1580807700000|2020-02-04 09:15:00|10082.6|10062.6|10101.8|10081.8|10106.8|10086.8|10071.8|10051.8|235
1580808000000|2020-02-04 09:20:00|10103.5|10083.5|10123.5|10103.5|10149.3|10129.3|10103.5|10083.5|215
1580808300000|2020-02-04 09:25:00|10124.3|10104.3|10131.8|10111.8|10134.3|10114.3|10118.4|10098.4|68
1580808600000|2020-02-04 09:30:00|10134.3|10114.3|10136|10116|10139.3|10119.3|10131.8|10111.8|71
1580808900000|2020-02-04 09:35:00|10134.3|10114.3|10138.5|10118.5|10138.5|10118.5|10122.6|10102.6|66
1580809200000|2020-02-04 09:40:00|10139.3|10119.3|10146.8|10126.8|10147.6|10127.6|10139.3|10119.3|30
1580809500000|2020-02-04 09:45:00|10145.1|10125.1|10139.3|10119.3|10146|10126|10124.3|10104.3|81
1580809800000|2020-02-04 09:50:00|10141.8|10121.8|10135.1|10115.1|10145.1|10125.1|10135.1|10115.1|31
1580810100000|2020-02-04 09:55:00|10129.3|10109.3|10132.7|10112.7|10136.8|10116.8|10126.8|10106.8|23
1580810400000|2020-02-04 10:00:00|10131|10111|10124.4|10104.4|10131|10111|10121.9|10101.9|53
1580810700000|2020-02-04 10:05:00|10126.9|10106.9|10131.9|10111.9|10134.4|10114.4|10126.9|10106.9|33
1580811000000|2020-02-04 10:10:00|10133.5|10113.5|10137|10117|10142.7|10122.7|10133.5|10113.5|38
1580811300000|2020-02-04 10:15:00|10137.8|10117.8|10144.4|10124.4|10144.4|10124.4|10137|10117|24
1580811600000|2020-02-04 10:20:00|10143.6|10123.6|10136.9|10116.9|10149.4|10129.4|10133.6|10113.6|82
1580811900000|2020-02-04 10:25:00|10141.1|10121.1|10146.9|10126.9|10149.4|10129.4|10141.1|10121.1|42
1580812200000|2020-02-04 10:30:00|10145.2|10125.2|10146.9|10126.9|10146.9|10126.9|10139.4|10119.4|44
1580812500000|2020-02-04 10:35:00|10145.2|10125.2|10148.6|10128.6|10151.9|10131.9|10143.6|10123.6|27
1580812800000|2020-02-04 10:40:00|10153.6|10133.6|10148.6|10128.6|10154.4|10134.4|10148.6|10128.6|44
1580813100000|2020-02-04 10:45:00|10149.4|10129.4|10153.6|10133.6|10153.6|10133.6|10149.4|10129.4|29
1580813400000|2020-02-04 10:50:00|10157|10137|10171.1|10151.1|10171.9|10151.9|10157|10137|114
1580813700000|2020-02-04 10:55:00|10171.9|10151.9|10185.3|10165.3|10188.6|10168.6|10171.9|10151.9|115
1580814000000|2020-02-04 11:00:00|10184.5|10164.5|10187|10167|10188.7|10168.7|10183.7|10163.7|38
1580814300000|2020-02-04 11:05:00|10188.7|10168.7|10185.4|10165.4|10192|10172|10185.4|10165.4|41
1580814600000|2020-02-04 11:10:00|10186.2|10166.2|10189.5|10169.5|10189.5|10169.5|10186.2|10166.2|23
1580814900000|2020-02-04 11:15:00|10188.7|10168.7|10189.5|10169.5|10192|10172|10185.3|10165.3|65
1580815200000|2020-02-04 11:20:00|10188.7|10168.7|10189.5|10169.5|10190.3|10170.3|10187|10167|38
1580815500000|2020-02-04 11:25:00|10188.7|10168.7|10199.5|10179.5|10199.5|10179.5|10188.7|10168.7|74
1580815800000|2020-02-04 11:30:00|10200.3|10180.3|10207|10187|10207|10187|10200.3|10180.3|65
1580816100000|2020-02-04 11:35:00|10212|10192|10257|10237|10262|10242|10212|10192|216
1580816400000|2020-02-04 11:40:00|10257.8|10237.8|10252|10232|10307|10287|10249.5|10229.5|249
1580816700000|2020-02-04 11:45:00|10250.3|10230.3|10286.2|10266.2|10299.5|10279.5|10242|10222|247
1580817000000|2020-02-04 11:50:00|10287|10267|10310.4|10290.4|10310.4|10290.4|10274.5|10254.5|80
1580817300000|2020-02-04 11:55:00|10307|10287|10281.3|10261.3|10314.5|10294.5|10262.1|10242.1|97
1580817600000|2020-02-04 12:00:00|10282.9|10262.9|10299.6|10279.6|10319.6|10299.6|10282.9|10262.9|113
1580817900000|2020-02-04 12:05:00|10297.1|10277.1|10282.9|10262.9|10311.3|10291.3|10278.8|10258.8|125
1580818200000|2020-02-04 12:10:00|10284.6|10264.6|10285.4|10265.4|10285.4|10265.4|10282.1|10262.1|50
1580818500000|2020-02-04 12:15:00|10287.1|10267.1|10274.6|10254.6|10291.3|10271.3|10262.9|10242.9|62
1580818800000|2020-02-04 12:20:00|10275.4|10255.4|10292.9|10272.9|10306.3|10286.3|10275.4|10255.4|94
1580819100000|2020-02-04 12:25:00|10291.2|10271.2|10275.4|10255.4|10291.2|10271.2|10266.3|10246.3|38
1580819400000|2020-02-04 12:30:00|10277.1|10257.1|10247.9|10227.9|10277.1|10257.1|10247.9|10227.9|53
1580819700000|2020-02-04 12:35:00|10246.3|10226.3|10247.1|10227.1|10257.9|10237.9|10243.7|10223.7|61
1580820000000|2020-02-04 12:40:00|10245.4|10225.4|10267.1|10247.1|10269.6|10249.6|10235.4|10215.4|104
1580820300000|2020-02-04 12:45:00|10266.3|10246.3|10224.6|10204.6|10266.3|10246.3|10224.6|10204.6|123
1580820600000|2020-02-04 12:50:00|10227.1|10207.1|10232.2|10212.2|10233.9|10213.9|10222.1|10202.1|134
1580820900000|2020-02-04 12:55:00|10231.4|10211.4|10258.8|10238.8|10260.5|10240.5|10223|10203|158
1580821200000|2020-02-04 13:00:00|10263|10243|10192.2|10172.2|10264.7|10244.7|10183.9|10163.9|418
1580821500000|2020-02-04 13:05:00|10188.9|10168.9|10172.2|10152.2|10188.9|10168.9|10172.2|10152.2|145
1580821800000|2020-02-04 13:10:00|10174.7|10154.7|10168.9|10148.9|10183|10163|10167.3|10147.3|184
1580822100000|2020-02-04 13:15:00|10167.2|10147.2|10126.4|10106.4|10167.2|10147.2|10102.2|10082.2|264
1580822400000|2020-02-04 13:20:00|10131.4|10111.4|10092.2|10072.2|10142.2|10122.2|10088.9|10068.9|445
1580822700000|2020-02-04 13:25:00|10097.2|10077.2|10092.2|10072.2|10098.9|10078.9|10088.9|10068.9|164
1580823000000|2020-02-04 13:30:00|10091.4|10071.4|10078.9|10058.9|10097.2|10077.2|10078.9|10058.9|623
1580823300000|2020-02-04 13:35:00|10077.3|10057.3|10093.9|10073.9|10096.4|10076.4|10070.6|10050.6|279
1580823600000|2020-02-04 13:40:00|10092.2|10072.2|10073.9|10053.9|10092.2|10072.2|10070.5|10050.5|258
1580823900000|2020-02-04 13:45:00|10070.5|10050.5|10043|10023|10085.5|10065.5|10042.2|10022.2|282
1580824200000|2020-02-04 13:50:00|10042.2|10022.2|10065.6|10045.6|10065.6|10045.6|10038.1|10018.1|168
1580824500000|2020-02-04 13:55:00|10067.3|10047.3|10059.8|10039.8|10072.3|10052.3|10059.8|10039.8|150
1580824800000|2020-02-04 14:00:00|10059|10039|10015.6|9995.6|10059|10039|10015.6|9995.6|253
1580825100000|2020-02-04 14:05:00|10017.2|9997.2|10050.6|10030.6|10050.6|10030.6|10017.2|9997.2|199
1580825400000|2020-02-04 14:10:00|10047.3|10027.3|10065.6|10045.6|10065.6|10045.6|10030.6|10010.6|264
1580825700000|2020-02-04 14:15:00|10070.6|10050.6|10125.6|10105.6|10182.3|10162.3|10070.6|10050.6|609
1580826000000|2020-02-04 14:20:00|10123.9|10103.9|10153.1|10133.1|10156.4|10136.4|10117.2|10097.2|254
1580826300000|2020-02-04 14:25:00|10155.6|10135.6|10124.8|10104.8|10172.3|10152.3|10122.3|10102.3|326
1580826600000|2020-02-04 14:30:00|10124|10104|10113.1|10093.1|10125.6|10105.6|10099|10079|192
1580826900000|2020-02-04 14:35:00|10116.4|10096.4|10113.1|10093.1|10153.9|10133.9|10113.1|10093.1|161
1580827200000|2020-02-04 14:40:00|10110.6|10090.6|10100.6|10080.6|10110.6|10090.6|10095.6|10075.6|139
1580827500000|2020-02-04 14:45:00|10102.3|10082.3|10115.6|10095.6|10118.1|10098.1|10099.8|10079.8|198
1580827800000|2020-02-04 14:50:00|10113.1|10093.1|10098.2|10078.2|10113.1|10093.1|10098.2|10078.2|117
1580828100000|2020-02-04 14:55:00|10097.4|10077.4|10100.7|10080.7|10104.9|10084.9|10095.7|10075.7|126
1580828400000|2020-02-04 15:00:00|10095.7|10075.7|10044.1|10024.1|10097.4|10077.4|10044.1|10024.1|389
1580828700000|2020-02-04 15:05:00|10040.7|10020.7|10029.1|10009.1|10050.7|10030.7|10029.1|10009.1|213
1580829000000|2020-02-04 15:10:00|10029.9|10009.9|10040.7|10020.7|10057.4|10037.4|10029.9|10009.9|205
1580829300000|2020-02-04 15:15:00|10039.1|10019.1|10049.1|10029.1|10077.4|10057.4|10033.2|10013.2|271
1580829600000|2020-02-04 15:20:00|10046.6|10026.6|10039.1|10019.1|10047.4|10027.4|10030.7|10010.7|167
1580829900000|2020-02-04 15:25:00|10036.6|10016.6|10037.4|10017.4|10051.5|10031.5|10030.7|10010.7|904
1580830200000|2020-02-04 15:30:00|10035.7|10015.7|10027.3|10007.3|10037.3|10017.3|10027.3|10007.3|180
1580830500000|2020-02-04 15:35:00|10025.7|10005.7|9997.3|9977.3|10025.7|10005.7|9987.3|9967.3|361
1580830800000|2020-02-04 15:40:00|9996.5|9976.5|9985.7|9965.7|9997.3|9977.3|9982.3|9962.3|276
1580831100000|2020-02-04 15:45:00|9984|9964|9975.6|9955.6|9989|9969|9957.3|9937.3|438
1580831400000|2020-02-04 15:50:00|9974.8|9954.8|9997.4|9977.4|9997.4|9977.4|9964.8|9944.8|246
1580831700000|2020-02-04 15:55:00|9995.8|9975.8|9987.4|9967.4|9995.8|9975.8|9978.2|9958.2|157
1580832000000|2020-02-04 16:00:00|9984.9|9964.9|9999|9979|9999|9979|9972.4|9952.4|1096
1580832300000|2020-02-04 16:05:00|9998.2|9978.2|10009|9989|10009|9989|9995.7|9975.7|307
1580832600000|2020-02-04 16:10:00|10004|9984|9969|9949|10004|9984|9968.2|9948.2|178
1580832900000|2020-02-04 16:15:00|9970.6|9950.6|9966.5|9946.5|9976.5|9956.5|9966.5|9946.5|167
1580833200000|2020-02-04 16:20:00|9965.7|9945.7|9954|9934|9965.7|9945.7|9953.2|9933.2|227
1580833500000|2020-02-04 16:25:00|9955.7|9935.7|9977.4|9957.4|9984|9964|9954|9934|358
1580833800000|2020-02-04 16:30:00|9975.7|9955.7|9984|9964|9999|9979|9975.7|9955.7|236
1580834100000|2020-02-04 16:35:00|9984.8|9964.8|9975.7|9955.7|9989|9969|9974.9|9954.9|148
1580834400000|2020-02-04 16:40:00|9974|9954|9964|9944|9974|9954|9964|9944|174
1580834700000|2020-02-04 16:45:00|9963.2|9943.2|9955.7|9935.7|9965.7|9945.7|9952.4|9932.4|254
1580835000000|2020-02-04 16:50:00|9954.9|9934.9|9927.5|9907.5|9955.7|9935.7|9925.9|9905.9|438
1580835300000|2020-02-04 16:55:00|9928.2|9908.2|9957.5|9937.5|9957.5|9937.5|9928.2|9908.2|290
1580835600000|2020-02-04 17:00:00|9959.2|9939.2|9963.3|9943.3|9965|9945|9955|9935|145
1580835900000|2020-02-04 17:05:00|9964.1|9944.1|9949.1|9929.1|9981.6|9961.6|9949.1|9929.1|188
1580836200000|2020-02-04 17:10:00|9948.3|9928.3|9939.1|9919.1|9948.3|9928.3|9926.6|9906.6|224
1580836500000|2020-02-04 17:15:00|9938.3|9918.3|9988.3|9968.3|9988.3|9968.3|9926.6|9906.6|233
1580836800000|2020-02-04 17:20:00|9989.1|9969.1|9982.5|9962.5|9989.1|9969.1|9959.1|9939.1|930
1580837100000|2020-02-04 17:25:00|9987.5|9967.5|9983.3|9963.3|9994.9|9974.9|9978.3|9958.3|523
1580837400000|2020-02-04 17:30:00|9979.1|9959.1|9982.4|9962.4|9982.4|9962.4|9974.1|9954.1|81
1580837700000|2020-02-04 17:35:00|9980.8|9960.8|9984.1|9964.1|9984.1|9964.1|9976.6|9956.6|848
1580838000000|2020-02-04 17:40:00|9982.4|9962.4|9999.1|9979.1|9999.1|9979.1|9982.4|9962.4|157
1580838300000|2020-02-04 17:45:00|10004.1|9984.1|9984.1|9964.1|10004.1|9984.1|9984.1|9964.1|132
1580838600000|2020-02-04 17:50:00|9985.7|9965.7|9990.8|9970.8|9994.9|9974.9|9984.1|9964.1|150
1580838900000|2020-02-04 17:55:00|9991.6|9971.6|9989.1|9969.1|9994.1|9974.1|9984.1|9964.1|139
1580839200000|2020-02-04 18:00:00|9989.2|9969.2|9989.2|9969.2|9989.2|9969.2|9984.2|9964.2|105
1580839500000|2020-02-04 18:05:00|9984.2|9964.2|9974.2|9954.2|9984.2|9964.2|9971.7|9951.7|87
1580839800000|2020-02-04 18:10:00|9972.5|9952.5|9979.2|9959.2|9979.2|9959.2|9969.2|9949.2|148
1580840100000|2020-02-04 18:15:00|9981.7|9961.7|9983.4|9963.4|9983.4|9963.4|9974.2|9954.2|179
1580840400000|2020-02-04 18:20:00|9981.7|9961.7|9979.2|9959.2|9984.2|9964.2|9979.2|9959.2|217
1580840700000|2020-02-04 18:25:00|9982.6|9962.6|9982.6|9962.6|9987.6|9967.6|9979.2|9959.2|280
1580894100000|2020-02-05 09:15:00|10010.6|9990.6|10010.6|9990.6|10018.9|9998.9|9999.9|9979.9|1710
1580894400000|2020-02-05 09:20:00|10008.9|9988.9|10030.6|10010.6|10031.4|10011.4|10008.1|9988.1|831
1580894700000|2020-02-05 09:25:00|10032.4|10012.4|9998.2|9978.2|10033.2|10013.2|9998.2|9978.2|142
1580895000000|2020-02-05 09:30:00|9993.2|9973.2|10003.9|9983.9|10003.9|9983.9|9993.2|9973.2|33
1580895300000|2020-02-05 09:35:00|10005.7|9985.7|10005.7|9985.7|10015.7|9995.7|10005.7|9985.7|43
1580895600000|2020-02-05 09:40:00|10004.9|9984.9|10014|9994|10014|9994|10004.9|9984.9|26
1580895900000|2020-02-05 09:45:00|10015.7|9995.7|9999.9|9979.9|10017.4|9997.4|9999.9|9979.9|128
1580896200000|2020-02-05 09:50:00|9998.2|9978.2|10005.7|9985.7|10015.5|9995.5|9998.2|9978.2|529
1580896500000|2020-02-05 09:55:00|10008.2|9988.2|10030.7|10010.7|10030.7|10010.7|10004|9984|52
1580896800000|2020-02-05 10:00:00|10029|10009|10034.8|10014.8|10034.8|10014.8|10021.5|10001.5|68
1580897100000|2020-02-05 10:05:00|10037.3|10017.3|10039|10019|10042.3|10022.3|10034.8|10014.8|56
1580897400000|2020-02-05 10:10:00|10036.5|10016.5|10034|10014|10037.3|10017.3|10034|10014|22
1580897700000|2020-02-05 10:15:00|10031.5|10011.5|10036.5|10016.5|10036.5|10016.5|10031.5|10011.5|26
1580898000000|2020-02-05 10:20:00|10034.8|10014.8|10009.8|9989.8|10037.3|10017.3|10009|9989|92
1580898300000|2020-02-05 10:25:00|10011.5|9991.5|10027.3|10007.3|10031.5|10011.5|10009|9989|101
1580898600000|2020-02-05 10:30:00|10029|10009|10027.3|10007.3|10029|10009|10012.3|9992.3|85
1580898900000|2020-02-05 10:35:00|10029|10009|10047.3|10027.3|10047.3|10027.3|10029|10009|66
1580899200000|2020-02-05 10:40:00|10049|10029|10047.3|10027.3|10057.3|10037.3|10044.8|10024.8|62
1580899500000|2020-02-05 10:45:00|10046.6|10026.6|10039.8|10019.8|10046.6|10026.6|10037.3|10017.3|38
1580899800000|2020-02-05 10:50:00|10039.1|10019.1|10025.8|10005.8|10042.3|10022.3|10025.8|10005.8|39
1580900100000|2020-02-05 10:55:00|10022.3|10002.3|9996.6|9976.6|10024.1|10004.1|9994.9|9974.9|118
1580900400000|2020-02-05 11:00:00|9995.8|9975.8|9976.6|9956.6|9995.8|9975.8|9972.5|9952.5|260
1580900700000|2020-02-05 11:05:00|9978.3|9958.3|9996.6|9976.6|9996.6|9976.6|9978.3|9958.3|40
1580901000000|2020-02-05 11:10:00|9997.4|9977.4|10015.8|9995.8|10023.3|10003.3|9997.4|9977.4|59
1580901300000|2020-02-05 11:15:00|10016.6|9996.6|10011.6|9991.6|10016.6|9996.6|10010.8|9990.8|20
1580901600000|2020-02-05 11:20:00|10010.8|9990.8|10004.1|9984.1|10010.8|9990.8|9995.7|9975.7|29
1580901900000|2020-02-05 11:25:00|10005.8|9985.8|9990.1|9970.1|10005.8|9985.8|9990.1|9970.1|20
1580902200000|2020-02-05 11:30:00|9991.8|9971.8|9980.1|9960.1|10004.9|9984.9|9980.1|9960.1|62
1580902500000|2020-02-05 11:35:00|9980.9|9960.9|9979.1|9959.1|9981.6|9961.6|9978.4|9958.4|39
1580902800000|2020-02-05 11:40:00|9979.9|9959.9|9985.9|9965.9|9989.2|9969.2|9979.9|9959.9|28
1580903100000|2020-02-05 11:45:00|9983.4|9963.4|9977.4|9957.4|9983.4|9963.4|9977.4|9957.4|16
1580903400000|2020-02-05 11:50:00|9979.2|9959.2|9987.6|9967.6|9990.9|9970.9|9974.9|9954.9|35
1580903700000|2020-02-05 11:55:00|9985.1|9965.1|9984.2|9964.2|9988.4|9968.4|9977.4|9957.4|73
1580904000000|2020-02-05 12:00:00|9980.9|9960.9|9987.5|9967.5|9987.5|9967.5|9974.2|9954.2|114
1580904300000|2020-02-05 12:05:00|9989.2|9969.2|9990|9970|9991.7|9971.7|9981.7|9961.7|87
1580904600000|2020-02-05 12:10:00|9991.7|9971.7|10030.9|10010.9|10030.9|10010.9|9991.7|9971.7|102
1580904900000|2020-02-05 12:15:00|10029.2|10009.2|10031.7|10011.7|10031.7|10011.7|10019.2|9999.2|32
1580905200000|2020-02-05 12:20:00|10030|10010|10043.4|10023.4|10050.9|10030.9|10030|10010|117
1580905500000|2020-02-05 12:25:00|10042.7|10022.7|10049.2|10029.2|10053.4|10033.4|10038.4|10018.4|36
1580905800000|2020-02-05 12:30:00|10047.7|10027.7|10046|10026|10048.5|10028.5|10043.5|10023.5|47
1580906100000|2020-02-05 12:35:00|10041|10021|10056.7|10036.7|10056.7|10036.7|10038.5|10018.5|67
1580906400000|2020-02-05 12:40:00|10056|10036|10054.2|10034.2|10062.5|10042.5|10053.5|10033.5|95
1580906700000|2020-02-05 12:45:00|10052.5|10032.5|10052.5|10032.5|10054.2|10034.2|10049.3|10029.3|45
1580907000000|2020-02-05 12:50:00|10051.8|10031.8|10071.8|10051.8|10072.5|10052.5|10047.5|10027.5|178
1580907300000|2020-02-05 12:55:00|10070|10050|10017.5|9997.5|10070|10050|10017.5|9997.5|125
1580907600000|2020-02-05 13:00:00|10016.8|9996.8|9982.6|9962.6|10017.5|9997.5|9976.8|9956.8|262
1580907900000|2020-02-05 13:05:00|9981.8|9961.8|9989.3|9969.3|9993.5|9973.5|9981.8|9961.8|63
1580908200000|2020-02-05 13:10:00|9988.5|9968.5|9989.3|9969.3|9993.3|9973.3|9988.5|9968.5|78
1580908500000|2020-02-05 13:15:00|9986.8|9966.8|9990.1|9970.1|9990.1|9970.1|9977.6|9957.6|122
1580908800000|2020-02-05 13:20:00|9990.9|9970.9|9982.6|9962.6|9992.6|9972.6|9972.6|9952.6|159
1580909100000|2020-02-05 13:25:00|9983.4|9963.4|9997.6|9977.6|9997.6|9977.6|9982.6|9962.6|203
1580909400000|2020-02-05 13:30:00|9999.3|9979.3|10010.9|9990.9|10010.9|9990.9|9992.6|9972.6|135
1580909700000|2020-02-05 13:35:00|10012.6|9992.6|9977.6|9957.6|10012.6|9992.6|9977.6|9957.6|178
1580910000000|2020-02-05 13:40:00|9980.1|9960.1|9977.6|9957.6|9987.6|9967.6|9977.6|9957.6|99
1580910300000|2020-02-05 13:45:00|9976.1|9956.1|9970.1|9950.1|9976.1|9956.1|9967.6|9947.6|164
1580910600000|2020-02-05 13:50:00|9972.6|9952.6|9976.9|9956.9|9977.6|9957.6|9966.9|9946.9|204
1580910900000|2020-02-05 13:55:00|9977.6|9957.6|9937.6|9917.6|9977.6|9957.6|9936.9|9916.9|420
1580911200000|2020-02-05 14:00:00|9936.9|9916.9|9935.1|9915.1|9940.1|9920.1|9932.6|9912.6|249
1580911500000|2020-02-05 14:05:00|9934.4|9914.4|9962.7|9942.7|9962.7|9942.7|9932.6|9912.6|227
1580911800000|2020-02-05 14:10:00|9964.4|9944.4|9962.7|9942.7|9971.9|9951.9|9957.7|9937.7|118
1580912100000|2020-02-05 14:15:00|9961.9|9941.9|9986.9|9966.9|9991.1|9971.1|9960.2|9940.2|181
1580912400000|2020-02-05 14:20:00|9986.1|9966.1|9979.4|9959.4|9986.1|9966.1|9957.7|9937.7|165
1580912700000|2020-02-05 14:25:00|9981|9961|9995.2|9975.2|10016.1|9996.1|9981|9961|311
1580913000000|2020-02-05 14:30:00|9993.5|9973.5|9977.7|9957.7|9993.5|9973.5|9964.4|9944.4|83
1580913300000|2020-02-05 14:35:00|9978.5|9958.5|9975.2|9955.2|9991.9|9971.9|9972.7|9952.7|566
1580913600000|2020-02-05 14:40:00|9974.4|9954.4|9972.7|9952.7|9977.7|9957.7|9967.7|9947.7|286
1580913900000|2020-02-05 14:45:00|9971.2|9951.2|9978.5|9958.5|9981.2|9961.2|9967.7|9947.7|228
1580914200000|2020-02-05 14:50:00|9979.3|9959.3|10021.2|10001.2|10024.5|10004.5|9979.3|9959.3|274
1580914500000|2020-02-05 14:55:00|10019.5|9999.5|10041.2|10021.2|10042|10022|10017|9997|195
1580914800000|2020-02-05 15:00:00|10039.5|10019.5|10027.7|10007.7|10039.5|10019.5|10016.2|9996.2|622
1580915100000|2020-02-05 15:05:00|10026.2|10006.2|10000.3|9980.3|10026.2|10006.2|9994.5|9974.5|82
1580915400000|2020-02-05 15:10:00|10002|9982|9982.8|9962.8|10002.8|9982.8|9981.2|9961.2|438
1580915700000|2020-02-05 15:15:00|9987|9967|9982|9962|9996|9976|9981.2|9961.2|170
1580916000000|2020-02-05 15:20:00|9981.2|9961.2|9982.8|9962.8|9985.3|9965.3|9981.2|9961.2|128
1580916300000|2020-02-05 15:25:00|9982|9962|9961.2|9941.2|9982.8|9962.8|9961.2|9941.2|2244
1580916600000|2020-02-05 15:30:00|9963.7|9943.7|9956.3|9936.3|9966.2|9946.2|9956.2|9936.2|1330
1580916900000|2020-02-05 15:35:00|9953.8|9933.8|9951.3|9931.3|9956.3|9936.3|9951.3|9931.3|232
1580917200000|2020-02-05 15:40:00|9950.5|9930.5|9951.3|9931.3|9956.3|9936.3|9946.3|9926.3|219
1580917500000|2020-02-05 15:45:00|9950.5|9930.5|9951.3|9931.3|9951.3|9931.3|9948.8|9928.8|158
1580917800000|2020-02-05 15:50:00|9948.8|9928.8|9957.8|9937.8|9968|9948|9948.8|9928.8|1183
1580918100000|2020-02-05 15:55:00|9957.1|9937.1|9959.6|9939.6|9964.6|9944.6|9952.8|9932.8|238
1580918400000|2020-02-05 16:00:00|9957.8|9937.8|9962.1|9942.1|9962.8|9942.8|9954.6|9934.6|348
1580918700000|2020-02-05 16:05:00|9961.3|9941.3|9949.6|9929.6|9961.3|9941.3|9948.8|9928.8|253
1580919000000|2020-02-05 16:10:00|9946.3|9926.3|9946.3|9926.3|9947.9|9927.9|9942.9|9922.9|101
1580919300000|2020-02-05 16:15:00|9942.9|9922.9|9942.9|9922.9|9947.9|9927.9|9942.9|9922.9|333
1580919600000|2020-02-05 16:20:00|9947.1|9927.1|9947.9|9927.9|9947.9|9927.9|9942.9|9922.9|169
1580919900000|2020-02-05 16:25:00|9947.1|9927.1|9941.3|9921.3|9947.9|9927.9|9941.3|9921.3|234
1580920200000|2020-02-05 16:30:00|9942.1|9922.1|9942.9|9922.9|9947.1|9927.1|9941.3|9921.3|116
1580920500000|2020-02-05 16:35:00|9942.1|9922.1|9941.4|9921.4|9947.9|9927.9|9941.4|9921.4|237
1580920800000|2020-02-05 16:40:00|9937.1|9917.1|9932.9|9912.9|9937.1|9917.1|9932.9|9912.9|162
1580921100000|2020-02-05 16:45:00|9937.9|9917.9|9948.7|9928.7|9948.7|9928.7|9937.9|9917.9|187
1580921400000|2020-02-05 16:50:00|9947.9|9927.9|9947.9|9927.9|9956.2|9936.2|9945.6|9925.6|251
1580921700000|2020-02-05 16:55:00|9951.4|9931.4|9963.1|9943.1|9963.1|9943.1|9951.4|9931.4|134
1580922000000|2020-02-05 17:00:00|9964.7|9944.7|9967.2|9947.2|9976.4|9956.4|9959.7|9939.7|168
1580922300000|2020-02-05 17:05:00|9972.2|9952.2|9977.9|9957.9|9982.9|9962.9|9967.9|9947.9|217
1580922600000|2020-02-05 17:10:00|9972.9|9952.9|9957.9|9937.9|9972.9|9952.9|9955.4|9935.4|182
1580922900000|2020-02-05 17:15:00|9958|9938|9944.7|9924.7|9958|9938|9943|9923|103
1580923200000|2020-02-05 17:20:00|9943|9923|9928|9908|9943.2|9923.2|9928|9908|1264
1580923500000|2020-02-05 17:25:00|9929.7|9909.7|9933|9913|9934.7|9914.7|9926.4|9906.4|300
1580923800000|2020-02-05 17:30:00|9931.4|9911.4|9931.4|9911.4|9936.4|9916.4|9931.4|9911.4|116
1580924100000|2020-02-05 17:35:00|9932.2|9912.2|9927.2|9907.2|9932.2|9912.2|9927.2|9907.2|126
1580924400000|2020-02-05 17:40:00|9926.5|9906.5|9918|9898|9926.5|9906.5|9916.5|9896.5|312
1580924700000|2020-02-05 17:45:00|9922.2|9902.2|9923|9903|9926.5|9906.5|9921.5|9901.5|488
1580925000000|2020-02-05 17:50:00|9921.5|9901.5|9928|9908|9928.8|9908.8|9919.7|9899.7|131
1580925300000|2020-02-05 17:55:00|9929.7|9909.7|9938|9918|9938|9918|9928|9908|166
1580925600000|2020-02-05 18:00:00|9937.3|9917.3|9933|9913|9937.3|9917.3|9929.8|9909.8|97
1580925900000|2020-02-05 18:05:00|9937.3|9917.3|9931.5|9911.5|9937.3|9917.3|9928|9908|112
1580926200000|2020-02-05 18:10:00|9932.3|9912.3|9931.5|9911.5|9933|9913|9931.5|9911.5|252
1580926500000|2020-02-05 18:15:00|9933|9913|9943.1|9923.1|9943.1|9923.1|9933|9913|111
1580926800000|2020-02-05 18:20:00|9943.8|9923.8|9942.3|9922.3|9944.6|9924.6|9935.6|9915.6|206
1580927100000|2020-02-05 18:25:00|9938.1|9918.1|9946.5|9926.5|9948.1|9928.1|9934.8|9914.8|175
1580980500000|2020-02-06 09:15:00|9989.7|9969.7|9963|9943|9989.7|9969.7|9962.2|9942.2|937
1580980800000|2020-02-06 09:20:00|9959.7|9939.7|9957.2|9937.2|9966.5|9946.5|9957.2|9937.2|61
1580981100000|2020-02-06 09:25:00|9959|9939|9950.7|9930.7|9961.5|9941.5|9949|9929|104
1580981400000|2020-02-06 09:30:00|9951.5|9931.5|9944|9924|9952.2|9932.2|9944|9924|68
1580981700000|2020-02-06 09:35:00|9946.5|9926.5|9946.5|9926.5|9949.8|9929.8|9944|9924|46
1580982000000|2020-02-06 09:40:00|9947.3|9927.3|9951.5|9931.5|9954|9934|9947.3|9927.3|86
1580982300000|2020-02-06 09:45:00|9949.8|9929.8|9945.8|9925.8|9949.8|9929.8|9945.8|9925.8|37
1580982600000|2020-02-06 09:50:00|9946.5|9926.5|9946.5|9926.5|9951.5|9931.5|9946.5|9926.5|84
1580982900000|2020-02-06 09:55:00|9949|9929|9959.8|9939.8|9961.5|9941.5|9949|9929|30
1580983200000|2020-02-06 10:00:00|9959|9939|9951.6|9931.6|9963|9943|9951.6|9931.6|46
1580983500000|2020-02-06 10:05:00|9949.8|9929.8|9946.6|9926.6|9951.6|9931.6|9946.6|9926.6|21
1580983800000|2020-02-06 10:10:00|9945.8|9925.8|9944.1|9924.1|9946.6|9926.6|9944.1|9924.1|20
1580984100000|2020-02-06 10:15:00|9944.8|9924.8|9973.1|9953.1|9973.1|9953.1|9944.1|9924.1|50
1580984400000|2020-02-06 10:20:00|9976.6|9956.6|9951.6|9931.6|9999.6|9979.6|9951.6|9931.6|386
1580984700000|2020-02-06 10:25:00|9949.8|9929.8|9947.3|9927.3|9953.1|9933.1|9944.1|9924.1|58
1580985000000|2020-02-06 10:30:00|9946.6|9926.6|9936.6|9916.6|9946.6|9926.6|9936.6|9916.6|56
1580985300000|2020-02-06 10:35:00|9939.9|9919.9|9942.4|9922.4|9942.4|9922.4|9939.9|9919.9|11
1580985600000|2020-02-06 10:40:00|9945.9|9925.9|9951.6|9931.6|9951.6|9931.6|9945.9|9925.9|65
1580985900000|2020-02-06 10:45:00|9952.4|9932.4|9957.4|9937.4|9957.4|9937.4|9952.4|9932.4|24
1580986200000|2020-02-06 10:50:00|9956.6|9936.6|9946.6|9926.6|9956.6|9936.6|9946.6|9926.6|39
1580986500000|2020-02-06 10:55:00|9945.9|9925.9|9954.1|9934.1|9956.6|9936.6|9941.6|9921.6|101
1580986800000|2020-02-06 11:00:00|9955.9|9935.9|9949.2|9929.2|9955.9|9935.9|9949.1|9929.1|11
1580987100000|2020-02-06 11:05:00|9947.4|9927.4|9948.2|9928.2|9949.9|9929.9|9944.9|9924.9|51
1580987400000|2020-02-06 11:10:00|9946.7|9926.7|9946.7|9926.7|9949.9|9929.9|9946.7|9926.7|28
1580987700000|2020-02-06 11:15:00|9944.9|9924.9|9951.7|9931.7|9954.2|9934.2|9944.2|9924.2|37
1580988000000|2020-02-06 11:20:00|9954.2|9934.2|9954.9|9934.9|9954.9|9934.9|9951.7|9931.7|17
1580988300000|2020-02-06 11:25:00|9956.7|9936.7|9964.9|9944.9|9964.9|9944.9|9956.7|9936.7|67
1580988600000|2020-02-06 11:30:00|9961.7|9941.7|9956.7|9936.7|9966.7|9946.7|9956.7|9936.7|370
1580988900000|2020-02-06 11:35:00|9955|9935|9955|9935|9959.2|9939.2|9955|9935|19
1580989200000|2020-02-06 11:40:00|9956.7|9936.7|9967.5|9947.5|9983.2|9963.2|9955|9935|106
1580989500000|2020-02-06 11:45:00|9965|9945|9961.7|9941.7|9966.7|9946.7|9957.5|9937.5|53
1580989800000|2020-02-06 11:50:00|9963.5|9943.5|9967.5|9947.5|9970|9950|9963.5|9943.5|18
1580990100000|2020-02-06 11:55:00|9966.7|9946.7|9972.5|9952.5|9982.5|9962.5|9965|9945|74
1580990400000|2020-02-06 12:00:00|9971|9951|9958.2|9938.2|9971|9951|9956.8|9936.8|51
1580990700000|2020-02-06 12:05:00|9960|9940|9972.5|9952.5|9972.5|9952.5|9955|9935|109
1580991000000|2020-02-06 12:10:00|9971.8|9951.8|9987.3|9967.3|9989.8|9969.8|9965|9945|1645
1580991300000|2020-02-06 12:15:00|9986.5|9966.5|9980.8|9960.8|9989.8|9969.8|9974.8|9954.8|116
1580991600000|2020-02-06 12:20:00|9979|9959|9984.8|9964.8|9985.8|9965.8|9979|9959|73
1580991900000|2020-02-06 12:25:00|9986.5|9966.5|9981.5|9961.5|9989|9969|9976.5|9956.5|58
1580992200000|2020-02-06 12:30:00|9983.3|9963.3|9983.3|9963.3|9983.3|9963.3|9969.8|9949.8|72
1580992500000|2020-02-06 12:35:00|9981.5|9961.5|9978.3|9958.3|9984.8|9964.8|9977.3|9957.3|421
1580992800000|2020-02-06 12:40:00|9974.8|9954.8|9972.3|9952.3|9979.8|9959.8|9972.3|9952.3|54
1580993100000|2020-02-06 12:45:00|9974.8|9954.8|9966.6|9946.6|9979.1|9959.1|9965.8|9945.8|67
1580993400000|2020-02-06 12:50:00|9963.3|9943.3|9957.3|9937.3|9966.6|9946.6|9957.3|9937.3|92
1580993700000|2020-02-06 12:55:00|9959.8|9939.8|9947.3|9927.3|9959.8|9939.8|9946.6|9926.6|104
1580994000000|2020-02-06 13:00:00|9949.1|9929.1|9933.3|9913.3|9949.1|9929.1|9933.3|9913.3|114
1580994300000|2020-02-06 13:05:00|9931.6|9911.6|9919.8|9899.8|9931.6|9911.6|9905.8|9885.8|477
1580994600000|2020-02-06 13:10:00|9919.1|9899.1|9921.6|9901.6|9928.4|9908.4|9917.4|9897.4|82
1580994900000|2020-02-06 13:15:00|9919.9|9899.9|9915.1|9895.1|9921.6|9901.6|9912.6|9892.6|1022
1580995200000|2020-02-06 13:20:00|9913.4|9893.4|9944.1|9924.1|9958.4|9938.4|9912.6|9892.6|2279
1580995500000|2020-02-06 13:25:00|9943.4|9923.4|9905.1|9885.1|9965.1|9945.1|9905.1|9885.1|281
1580995800000|2020-02-06 13:30:00|9908.4|9888.4|9976.6|9956.6|9984.9|9964.9|9908.4|9888.4|569
1580996100000|2020-02-06 13:35:00|9979.1|9959.1|10046.6|10026.6|10046.6|10026.6|9979.1|9959.1|550
1580996400000|2020-02-06 13:40:00|10045.9|10025.9|10053.4|10033.4|10053.4|10033.4|10004.2|9984.2|349
1580996700000|2020-02-06 13:45:00|10055.2|10035.2|9999.9|9979.9|10081.7|10061.7|9999.9|9979.9|686
1580997000000|2020-02-06 13:50:00|9997.4|9977.4|10012.4|9992.4|10016.7|9996.7|9993.4|9973.4|138
1580997300000|2020-02-06 13:55:00|10028.2|9988.2|10017.4|9997.4|10028.2|10007.4|9967.7|9947.7|515
1580997600000|2020-02-06 14:00:00|10019.2|9999.2|10024.2|10004.2|10039.2|10019.2|10004.2|9984.2|312
1580997900000|2020-02-06 14:05:00|10024.9|10004.9|10034.9|10014.9|10044.9|10024.9|10022.4|10002.4|480
1580998200000|2020-02-06 14:10:00|10032.4|10012.4|10021.7|10001.7|10034.9|10014.9|10019.2|9999.2|319
1580998500000|2020-02-06 14:15:00|10022.4|10002.4|10061.7|10041.7|10085|10065|10021.7|10001.7|328
1580998800000|2020-02-06 14:20:00|10060|10040|10041.7|10021.7|10060|10040|10041|10021|283
1580999100000|2020-02-06 14:25:00|10041|10021|10047.5|10027.5|10051.5|10031.5|10038.5|10018.5|163
1580999400000|2020-02-06 14:30:00|10046.7|10026.7|10007.5|9987.5|10047.5|10027.5|9997.5|9977.5|262
1580999700000|2020-02-06 14:35:00|10005.7|9985.7|9996.7|9976.7|10011|9991|9996.7|9976.7|187
1581000000000|2020-02-06 14:40:00|9995|9975|9987.8|9967.8|9999.2|9979.2|9983.5|9963.5|1055
1581000300000|2020-02-06 14:45:00|9988.5|9968.5|9978.5|9958.5|9991.8|9971.8|9975.3|9955.3|238
1581000600000|2020-02-06 14:50:00|9980.3|9960.3|9977.8|9957.8|9982.8|9962.8|9976.8|9956.8|132
1581000900000|2020-02-06 14:55:00|9977|9957|9972.8|9952.8|9977.8|9957.8|9968.5|9948.5|152
1581001200000|2020-02-06 15:00:00|9972|9952|9955.3|9935.3|9973.5|9953.5|9954.6|9934.6|386
1581001500000|2020-02-06 15:05:00|9952.1|9932.1|9980.3|9960.3|9982.8|9962.8|9952.1|9932.1|219
1581001800000|2020-02-06 15:10:00|9981.8|9961.8|9978.6|9958.6|10000.3|9980.3|9978.6|9958.6|115
1581002100000|2020-02-06 15:15:00|9976.8|9956.8|9967.1|9947.1|9976.8|9956.8|9957.1|9937.1|244
1581002400000|2020-02-06 15:20:00|9967.8|9947.8|9962.8|9942.8|9970.3|9950.3|9958.6|9938.6|133
1581002700000|2020-02-06 15:25:00|9965.3|9945.3|9958.6|9938.6|9972.8|9952.8|9958.6|9938.6|165
1581003000000|2020-02-06 15:30:00|9956.1|9936.1|9968.6|9948.6|9972.8|9952.8|9955.3|9935.3|182
1581003300000|2020-02-06 15:35:00|9970.3|9950.3|9952.9|9932.9|9972.8|9952.8|9952.9|9932.9|103
1581003600000|2020-02-06 15:40:00|9953.6|9933.6|9955.4|9935.4|9963.6|9943.6|9953.6|9933.6|150
1581003900000|2020-02-06 15:45:00|9953.6|9933.6|9970.8|9950.8|9970.8|9950.8|9953.6|9933.6|160
1581004200000|2020-02-06 15:50:00|9977.9|9957.9|9972.9|9952.9|9991.9|9971.9|9972.1|9952.1|127
1581004500000|2020-02-06 15:55:00|9970.4|9950.4|9979.6|9959.6|9982.1|9962.1|9968.6|9948.6|91
1581004800000|2020-02-06 16:00:00|9977.1|9957.1|9975.4|9955.4|9977.1|9957.1|9965.4|9945.4|156
1581005100000|2020-02-06 16:05:00|9974.7|9954.7|9967.2|9947.2|9977.2|9957.2|9967.2|9947.2|75
1581005400000|2020-02-06 16:10:00|9962.9|9942.9|9963.7|9943.7|9967.9|9947.9|9954.7|9934.7|284
1581005700000|2020-02-06 16:15:00|9967.9|9947.9|9962.9|9942.9|9968.7|9948.7|9962.9|9942.9|150
1581006000000|2020-02-06 16:20:00|9961.2|9941.2|9953.7|9933.7|9961.2|9941.2|9948.7|9928.7|171
1581006300000|2020-02-06 16:25:00|9954.4|9934.4|9958.7|9938.7|9962.2|9942.2|9952.9|9932.9|61
1581006600000|2020-02-06 16:30:00|9957.9|9937.9|9951.2|9931.2|9957.9|9937.9|9948.7|9928.7|158
1581006900000|2020-02-06 16:35:00|9949.4|9929.4|9938.7|9918.7|9949.4|9929.4|9937.9|9917.9|131
1581007200000|2020-02-06 16:40:00|9943|9923|9938.7|9918.7|9943|9923|9934.4|9914.4|88
1581007500000|2020-02-06 16:45:00|9938|9918|9933.7|9913.7|9938.7|9918.7|9933.7|9913.7|119
1581007800000|2020-02-06 16:50:00|9933|9913|9938.7|9918.7|9939.5|9919.5|9924.5|9904.5|277
1581008100000|2020-02-06 16:55:00|9938|9918|9940.5|9920.5|9942.2|9922.2|9935.5|9915.5|72
1581008400000|2020-02-06 17:00:00|9941.2|9921.2|9936.5|9916.5|9948|9928|9926.5|9906.5|1768
1581008700000|2020-02-06 17:05:00|9940.8|9920.8|9931.5|9911.5|9940.8|9920.8|9930.8|9910.8|423
1581009000000|2020-02-06 17:10:00|9932.3|9912.3|9937.3|9917.3|9942.3|9922.3|9930.8|9910.8|46
1581009300000|2020-02-06 17:15:00|9939|9919|9959|9939|9959.8|9939.8|9937.3|9917.3|159
1581009600000|2020-02-06 17:20:00|9959.8|9939.8|9983.8|9963.8|9983.8|9963.8|9955.8|9935.8|542
1581009900000|2020-02-06 17:25:00|9987.3|9967.3|9982.3|9962.3|9994|9974|9970.8|9950.8|476
1581010200000|2020-02-06 17:30:00|9985.8|9965.8|9980.8|9960.8|9987.3|9967.3|9980.8|9960.8|93
1581010500000|2020-02-06 17:35:00|9977.3|9957.3|9975.5|9955.5|9977.3|9957.3|9973|9953|83
1581010800000|2020-02-06 17:40:00|9975.6|9955.6|9969.1|9949.1|9977.3|9957.3|9968.8|9948.8|273
1581011100000|2020-02-06 17:45:00|9967.3|9947.3|9964.1|9944.1|9969.1|9949.1|9964.1|9944.1|92
1581011400000|2020-02-06 17:50:00|9967.3|9947.3|9967.3|9947.3|9967.3|9947.3|9962.3|9942.3|63
1581011700000|2020-02-06 17:55:00|9969.1|9949.1|9968.1|9948.1|9969.1|9949.1|9960.9|9940.9|330
1581012000000|2020-02-06 18:00:00|9968.8|9948.8|9963.8|9943.8|9968.8|9948.8|9963.8|9943.8|44
1581012300000|2020-02-06 18:05:00|9960.6|9940.6|9960.6|9940.6|9963.8|9943.8|9958.1|9938.1|61
1581012600000|2020-02-06 18:10:00|9962.4|9942.4|9987.4|9967.4|9992.4|9972.4|9962.4|9942.4|123
1581012900000|2020-02-06 18:15:00|9986.6|9966.6|9973.1|9953.1|9986.6|9966.6|9969.9|9949.9|121
1581013200000|2020-02-06 18:20:00|9975.6|9955.6|9968.9|9948.9|9980.6|9960.6|9968.9|9948.9|128
1581013500000|2020-02-06 18:25:00|9970.6|9950.6|9988.9|9968.9|9988.9|9968.9|9970.6|9950.6|224
1581066900000|2020-02-07 09:15:00|9998.5|9978.5|9998.9|9978.9|10008.1|9988.1|9989.6|9969.6|97
1581067200000|2020-02-07 09:20:00|9997.1|9977.1|9991.4|9971.4|9999.6|9979.6|9991.4|9971.4|56
1581067500000|2020-02-07 09:25:00|9990.7|9970.7|9975.3|9955.3|9990.7|9970.7|9975.3|9955.3|67
1581067800000|2020-02-07 09:30:00|9974.6|9954.6|9967.1|9947.1|9975.3|9955.3|9967.1|9947.1|42
1581068100000|2020-02-07 09:35:00|9966.4|9946.4|9962.1|9942.1|9966.4|9946.4|9958.9|9938.9|45
1581068400000|2020-02-07 09:40:00|9960.3|9940.3|9963.9|9943.9|9964.6|9944.6|9959.6|9939.6|40
1581068700000|2020-02-07 09:45:00|9963.2|9943.2|9958.9|9938.9|9963.9|9943.9|9958.9|9938.9|29
1581069000000|2020-02-07 09:50:00|9958.2|9938.2|9958.9|9938.9|9958.9|9938.9|9955.7|9935.7|73
1581069300000|2020-02-07 09:55:00|9957.2|9937.2|9963.9|9943.9|9963.9|9943.9|9956.4|9936.4|23
1581069600000|2020-02-07 10:00:00|9964.7|9944.7|9966.4|9946.4|9966.4|9946.4|9964.7|9944.7|15
1581069900000|2020-02-07 10:05:00|9964.7|9944.7|9962.2|9942.2|9964.7|9944.7|9962.2|9942.2|4
1581070200000|2020-02-07 10:10:00|9960.4|9940.4|9949|9929|9960.4|9940.4|9947.5|9927.5|34
1581070500000|2020-02-07 10:15:00|9947.2|9927.2|9945.4|9925.4|9949|9929|9945.4|9925.4|8
1581070800000|2020-02-07 10:20:00|9944|9924|9949.7|9929.7|9950.4|9930.4|9944|9924|25
1581071100000|2020-02-07 10:25:00|9947.2|9927.2|9950.4|9930.4|9959|9939|9944|9924|28
1581071400000|2020-02-07 10:30:00|9954|9934|9967.9|9947.9|9967.9|9947.9|9954|9934|38
1581071700000|2020-02-07 10:35:00|9968.7|9948.7|9980.4|9960.4|9980.4|9960.4|9967.2|9947.2|56
1581072000000|2020-02-07 10:40:00|9975.4|9955.4|9972.2|9952.2|9975.5|9955.5|9972.2|9952.2|24
1581072300000|2020-02-07 10:45:00|9971.5|9951.5|9969.7|9949.7|9971.5|9951.5|9962.2|9942.2|31
1581072600000|2020-02-07 10:50:00|9968|9948|9967.2|9947.2|9975.5|9955.5|9959.7|9939.7|47
1581072900000|2020-02-07 10:55:00|9965.5|9945.5|9954.8|9934.8|9968|9948|9954.8|9934.8|68
1581073200000|2020-02-07 11:00:00|9955.5|9935.5|9957.3|9937.3|9962.3|9942.3|9955.5|9935.5|70
1581073500000|2020-02-07 11:05:00|9955.5|9935.5|9952.3|9932.3|9960.5|9940.5|9952.3|9932.3|62
1581073800000|2020-02-07 11:10:00|9953|9933|9954.8|9934.8|9954.8|9934.8|9952.3|9932.3|19
1581074100000|2020-02-07 11:15:00|9956.6|9936.6|9952.3|9932.3|9956.6|9936.6|9950.8|9930.8|21
1581074400000|2020-02-07 11:20:00|9954.8|9934.8|9954.1|9934.1|9956.6|9936.6|9950.5|9930.5|15
1581074700000|2020-02-07 11:25:00|9954.8|9934.8|9949.8|9929.8|9954.8|9934.8|9949.1|9929.1|11
1581075000000|2020-02-07 11:30:00|9948|9928|9952.3|9932.3|9952.3|9932.3|9947.3|9927.3|5
1581075300000|2020-02-07 11:35:00|9950.5|9930.5|9947.3|9927.3|9950.5|9930.5|9947.3|9927.3|7
1581075600000|2020-02-07 11:40:00|9945.5|9925.5|9947.3|9927.3|9947.3|9927.3|9944.8|9924.8|21
1581075900000|2020-02-07 11:45:00|9949.1|9929.1|9955.6|9935.6|9955.6|9935.6|9947.3|9927.3|24
1581076200000|2020-02-07 11:50:00|9950.6|9930.6|9979.1|9959.1|9980.9|9960.9|9950.6|9930.6|97
1581076500000|2020-02-07 11:55:00|9980.9|9960.9|9994.9|9974.9|10003.1|9983.1|9980.9|9960.9|96
1581076800000|2020-02-07 12:00:00|9995.6|9975.6|9998.4|9978.4|9998.4|9978.4|9993.1|9973.1|30
1581077100000|2020-02-07 12:05:00|9994.9|9974.9|9992.4|9972.4|9997.4|9977.4|9984.9|9964.9|53
1581077400000|2020-02-07 12:10:00|9990.6|9970.6|9984.9|9964.9|9994.2|9974.2|9984.9|9964.9|50
1581077700000|2020-02-07 12:15:00|9985.6|9965.6|9973.1|9953.1|9985.6|9965.6|9973.1|9953.1|62
1581078000000|2020-02-07 12:20:00|9974.9|9954.9|9975.6|9955.6|9979.9|9959.9|9969.9|9949.9|43
1581078300000|2020-02-07 12:25:00|9974.9|9954.9|9977.4|9957.4|9977.4|9957.4|9966.7|9946.7|64
1581078600000|2020-02-07 12:30:00|9975.6|9955.6|9994.9|9974.9|9999.9|9979.9|9972.4|9952.4|101
1581078900000|2020-02-07 12:35:00|9994.2|9974.2|9974.9|9954.9|9994.2|9974.2|9971.4|9951.4|178
1581079200000|2020-02-07 12:40:00|9972.4|9952.4|9964.9|9944.9|9973.1|9953.1|9960.6|9940.6|98
1581079500000|2020-02-07 12:45:00|9965.6|9945.6|10007.4|9987.4|10009.9|9989.9|9965.6|9945.6|123
1581079800000|2020-02-07 12:50:00|10008.2|9988.2|9993.9|9973.9|10018.2|9998.2|9993.9|9973.9|1170
1581080100000|2020-02-07 12:55:00|9991.4|9971.4|9998.2|9978.2|10002.1|9982.1|9990.7|9970.7|97
1581080400000|2020-02-07 13:00:00|9996.4|9976.4|9987.5|9967.5|9998.2|9978.2|9970.7|9950.7|145
1581080700000|2020-02-07 13:05:00|9985|9965|9991.4|9971.4|9991.4|9971.4|9971.4|9951.4|82
1581081000000|2020-02-07 13:10:00|9992.1|9972.1|10021.4|10001.4|10022.9|10002.9|9992.1|9972.1|117
1581081300000|2020-02-07 13:15:00|10019.6|9999.6|10042.1|10022.1|10045.4|10025.4|10018.9|9998.9|334
1581081600000|2020-02-07 13:20:00|10039.6|10019.6|10052.2|10032.2|10056.4|10036.4|10018.9|9998.9|578
1581081900000|2020-02-07 13:25:00|10051.4|10031.4|10064.7|10044.7|10068.9|10048.9|10036.4|10016.4|537
1581082200000|2020-02-07 13:30:00|10059.7|10039.7|10044.7|10024.7|10061.4|10041.4|10030.7|10010.7|496
1581082500000|2020-02-07 13:35:00|10047.2|10027.2|10043.2|10023.2|10049.7|10029.7|10037.2|10017.2|261
1581082800000|2020-02-07 13:40:00|10041.5|10021.5|10041.5|10021.5|10054.7|10034.7|10029|10009|254
1581083100000|2020-02-07 13:45:00|10039.7|10019.7|10032.2|10012.2|10042.2|10022.2|10029|10009|151
1581083400000|2020-02-07 13:50:00|10034|10014|10071.5|10051.5|10071.5|10051.5|10029|10009|286
1581083700000|2020-02-07 13:55:00|10074|10054|10070.8|10050.8|10074|10054|10054|10034|128
1581084000000|2020-02-07 14:00:00|10075.8|10055.8|10075.8|10055.8|10084|10064|10050.1|10027.2|1886
1581084300000|2020-02-07 14:05:00|10076.5|10056.5|10050.8|10030.8|10076.5|10056.5|10040.8|10020.8|116
1581084600000|2020-02-07 14:10:00|10050.1|10030.1|10083.3|10063.3|10083.3|10063.3|10046.9|10026.9|154
1581084900000|2020-02-07 14:15:00|10082.6|10062.6|10110.8|10090.8|10142.6|10122.6|10082.6|10062.6|418
1581085200000|2020-02-07 14:20:00|10110.1|10090.1|10142.6|10122.6|10147.6|10127.6|10105.1|10085.1|175
1581085500000|2020-02-07 14:25:00|10140.8|10120.8|10118.3|10098.3|10140.8|10120.8|10115.1|10095.1|147
1581085800000|2020-02-07 14:30:00|10117.6|10097.6|10073.3|10053.3|10117.6|10097.6|10073.3|10053.3|158
1581086100000|2020-02-07 14:35:00|10078.3|10058.3|10062.3|10042.3|10080.8|10060.8|10059.4|10039.4|150
1581086400000|2020-02-07 14:40:00|10059.8|10039.8|10033.3|10013.3|10059.8|10039.8|10029.4|10009.4|981
1581086700000|2020-02-07 14:45:00|10032.6|10012.6|10037.6|10017.6|10040.8|10020.8|10032.6|10012.6|143
1581087000000|2020-02-07 14:50:00|10036.9|10016.9|10035.1|10015.1|10040.1|10020.1|10035.1|10015.1|99
1581087300000|2020-02-07 14:55:00|10034.4|10014.4|10035.2|10015.2|10040.9|10020.9|10034.4|10014.4|158
1581087600000|2020-02-07 15:00:00|10035.9|10015.9|10034.4|10014.4|10039.4|10019.4|10034.4|10014.4|87
1581087900000|2020-02-07 15:05:00|10035.2|10015.2|10040.9|10020.9|10055.9|10035.9|10034.4|10014.4|308
1581088200000|2020-02-07 15:10:00|10043.4|10023.4|10045.9|10025.9|10047.7|10027.7|10043.4|10023.4|155
1581088500000|2020-02-07 15:15:00|10048.4|10028.4|10050.9|10030.9|10055.9|10035.9|10045.9|10025.9|192
1581088800000|2020-02-07 15:20:00|10049.5|10029.5|10048.4|10028.4|10052.7|10032.7|10045.9|10025.9|113
1581089100000|2020-02-07 15:25:00|10049.1|10029.1|10055.2|10035.2|10055.2|10035.2|10045.9|10025.9|251
1581089400000|2020-02-07 15:30:00|10053.4|10033.4|10050.9|10030.9|10053.4|10033.4|10045.9|10025.9|143
1581089700000|2020-02-07 15:35:00|10045.9|10025.9|10045.9|10025.9|10045.9|10025.9|10040.9|10020.9|111
1581090000000|2020-02-07 15:40:00|10045.2|10025.2|10055.9|10035.9|10055.9|10035.9|10040.9|10020.9|215
1581090300000|2020-02-07 15:45:00|10060.9|10040.9|10055.9|10035.9|10060.9|10040.9|10050.2|10030.2|166
1581090600000|2020-02-07 15:50:00|10056.7|10036.7|10076|10056|10076|10056|10056.7|10036.7|132
1581090900000|2020-02-07 15:55:00|10071.7|10051.7|10061|10041|10071.7|10051.7|10058.5|10038.5|179
1581091200000|2020-02-07 16:00:00|10059.5|10039.5|10051.7|10031.7|10061|10041|10049.2|10029.2|82
1581091500000|2020-02-07 16:05:00|10051|10031|10046|10026|10051|10031|10041|10021|221
1581091800000|2020-02-07 16:10:00|10045.3|10025.3|10041|10021|10046|10026|10041|10021|171
1581092100000|2020-02-07 16:15:00|10042.8|10022.8|10046|10026|10046|10026|10042.8|10022.8|83
1581092400000|2020-02-07 16:20:00|10048.5|10028.5|10046|10026|10051.7|10031.7|10041.7|10021.7|166
1581092700000|2020-02-07 16:25:00|10044.6|10024.6|10041|10021|10044.6|10024.6|10041|10021|143
1581093000000|2020-02-07 16:30:00|10046|10026|10046|10026|10046|10026|10041|10021|128
1581093300000|2020-02-07 16:35:00|10047.5|10027.5|10053.5|10033.5|10057.8|10037.8|10047.5|10027.5|159
1581093600000|2020-02-07 16:40:00|10051.7|10031.7|10043.5|10023.5|10055.3|10035.3|10043.5|10023.5|145
1581093900000|2020-02-07 16:45:00|10042.8|10022.8|10039.6|10019.6|10044.6|10024.6|10039.6|10019.6|367
1581094200000|2020-02-07 16:50:00|10040.3|10020.3|10039.6|10019.6|10044.6|10024.6|10039.6|10019.6|98
1581094500000|2020-02-07 16:55:00|||||||||168
1581094800000|2020-02-07 17:00:00|||||||||136
1581095100000|2020-02-07 17:05:00|10040.4|10020.4|10039.7|10019.7|10040.4|10020.4|10039.6|10019.6|158
1581095400000|2020-02-07 17:10:00|10038.9|10018.9|10014.7|9994.7|10039.7|10019.7|10011.1|9991.1|298
1581095700000|2020-02-07 17:15:00|10015.4|9995.4|9992.2|9972.2|10015.4|9995.4|9992.2|9972.2|233
1581096000000|2020-02-07 17:20:00|9994.7|9974.7|10011.5|9991.5|10011.5|9991.5|9989.7|9969.7|2933
1581096300000|2020-02-07 17:25:00|10009.7|9989.7|10021.1|10001.1|10026.1|10006.1|10009.7|9989.7|241
1581096600000|2020-02-07 17:30:00|10022.9|10002.9|10025.4|10005.4|10027.9|10007.9|10022.9|10002.9|212
1581096900000|2020-02-07 17:35:00|10024.7|10004.7|10026.1|10006.1|10029.3|10009.3|10021.1|10001.1|77
1581097200000|2020-02-07 17:40:00|10028.6|10008.6|10027.9|10007.9|10031.1|10011.1|10026.1|10006.1|83
1581097500000|2020-02-07 17:45:00|10028.6|10008.6|10030.4|10010.4|10036.1|10016.1|10028.6|10008.6|141
1581097800000|2020-02-07 17:50:00|10031.1|10011.1|10031.2|10011.2|10031.9|10011.9|10028.6|10008.6|47
1581098100000|2020-02-07 17:55:00|||||||||133
1581098400000|2020-02-07 18:00:00|10032.9|10012.9|10026.2|10006.2|10032.9|10012.9|10026.2|10006.2|42
1581098700000|2020-02-07 18:05:00|10021.2|10001.2|10021.2|10001.2|10026.2|10006.2|10021.2|10001.2|65
1581099000000|2020-02-07 18:10:00|10022.6|10002.6|10025.5|10005.5|10026.2|10006.2|10021.2|10001.2|109
1581099300000|2020-02-07 18:15:00|10023.7|10003.7|10026.2|10006.2|10031.2|10011.2|10023.7|10003.7|115
1581099600000|2020-02-07 18:20:00|10023.7|10003.7|10021.9|10001.9|10031.2|10011.2|10021.9|10001.9|168
1581099900000|2020-02-07 18:25:00|10023.7|10003.7|10035.5|10015.5|10038|10018|10023|10003|227
1581326100000|2020-02-10 09:15:00|10029.8|10009.8|10029.8|10009.8|10041.7|10021.7|10024.2|10004.2|133
1581326400000|2020-02-10 09:20:00|10029.2|10009.2|10026.1|10006.1|10033.5|10013.5|10026.1|10006.1|33
1581326700000|2020-02-10 09:25:00|10024.2|10004.2|10019.8|9999.8|10026.7|10006.7|10019.2|9999.2|48
1581327000000|2020-02-10 09:30:00|10020.5|10000.5|10039.9|10019.9|10039.9|10019.9|10020.5|10000.5|24
1581327300000|2020-02-10 09:35:00|10039.2|10019.2|10036.1|10016.1|10044.2|10024.2|10036.1|10016.1|22
1581327600000|2020-02-10 09:40:00|10036.7|10016.7|10036.7|10016.7|10039.2|10019.2|10031.7|10011.7|9
1581327900000|2020-02-10 09:45:00|10036.1|10016.1|10029.2|10009.2|10036.1|10016.1|10029.2|10009.2|27
1581328200000|2020-02-10 09:50:00|10027.4|10007.4|10027.4|10007.4|10031.7|10011.7|10027.4|10007.4|20
1581328500000|2020-02-10 09:55:00|10024.9|10004.9|10026.8|10006.8|10029.9|10009.9|10024.9|10004.9|31
1581328800000|2020-02-10 10:00:00|10026.1|10006.1|10029.3|10009.3|10031.1|10011.1|10026.1|10006.1|14
1581329100000|2020-02-10 10:05:00|10027.4|10007.4|10023.7|10003.7|10027.4|10007.4|10020.5|10000.5|527
1581329400000|2020-02-10 10:10:00|10023.1|10003.1|10028.7|10008.7|10028.7|10008.7|10021.2|10001.2|47
1581329700000|2020-02-10 10:15:00|10031.2|10011.2|10023.7|10003.7|10032.4|10012.4|10023.1|10003.1|70
1581330000000|2020-02-10 10:20:00|10025.6|10005.6|10025.6|10005.6|10031.2|10011.2|10023.7|10003.7|33
1581330300000|2020-02-10 10:25:00|10024.9|10004.9|10013.1|9993.1|10025.6|10005.6|10008.1|9988.1|75
1581330600000|2020-02-10 10:30:00|10013.7|9993.7|10021.9|10001.9|10026.2|10006.2|10013.7|9993.7|117
1581330900000|2020-02-10 10:35:00|10020.6|10000.6|10023.7|10003.7|10028.7|10008.7|10020.6|10000.6|67
1581331200000|2020-02-10 10:40:00|10025.6|10005.6|10023.7|10003.7|10028.7|10008.7|10020.6|10000.6|38
1581331500000|2020-02-10 10:45:00|10020.6|10000.6|10023.8|10003.8|10023.8|10003.8|10020.6|10000.6|28
1581331800000|2020-02-10 10:50:00|10026.3|10006.3|10023.8|10003.8|10026.3|10006.3|10023.8|10003.8|9
1581332100000|2020-02-10 10:55:00|||||||||419
1581332400000|2020-02-10 11:00:00|10020|10000|10012.5|9992.5|10020|10000|10012.5|9992.5|63
1581332700000|2020-02-10 11:05:00|10010.6|9990.6|10010.6|9990.6|10010.6|9990.6|10010.6|9990.6|10
1581333000000|2020-02-10 11:10:00|10012.5|9992.5|10008.8|9988.8|10012.5|9992.5|10008.8|9988.8|8
1581333300000|2020-02-10 11:15:00|10008.2|9988.2|10013.8|9993.8|10013.8|9993.8|10008.2|9988.2|38
1581333600000|2020-02-10 11:20:00|10014.4|9994.4|10018.8|9998.8|10018.8|9998.8|10013.8|9993.8|7
1581333900000|2020-02-10 11:25:00|10017.5|9997.5|10015.7|9995.7|10018.2|9998.2|10015.7|9995.7|7
1581334200000|2020-02-10 11:30:00|10018.2|9998.2|10018.2|9998.2|10023.2|10003.2|10018.2|9998.2|22
1581334500000|2020-02-10 11:35:00|10018.8|9998.8|10018.8|9998.8|10018.8|9998.8|10018.2|9998.2|12
1581334800000|2020-02-10 11:40:00|10020.7|10000.7|10018.8|9998.8|10022.6|10002.6|10017.6|9997.6|83
1581335100000|2020-02-10 11:45:00|10016.3|9996.3|10018.8|9998.8|10023.2|10003.2|10015.7|9995.7|96
1581335400000|2020-02-10 11:50:00|10020.7|10000.7|10040.7|10020.7|10040.7|10020.7|10020.7|10000.7|133
1581335700000|2020-02-10 11:55:00|10038.9|10018.9|10040.7|10020.7|10045.7|10025.7|10033.2|10013.2|273
1581336000000|2020-02-10 12:00:00|10038.9|10018.9|10042.6|10022.6|10043.9|10023.9|10038.2|10018.2|48
1581336300000|2020-02-10 12:05:00|10043.2|10023.2|10033.2|10013.2|10043.2|10023.2|10030.7|10010.7|41
1581336600000|2020-02-10 12:10:00|10033.9|10013.9|10031.4|10011.4|10033.9|10013.9|10030.7|10010.7|16
1581336900000|2020-02-10 12:15:00|10032|10012|10040.8|10020.8|10042|10022|10032|10012|123
1581337200000|2020-02-10 12:20:00|10042|10022|10043.3|10023.3|10046.4|10026.4|10035.8|10015.8|149
1581337500000|2020-02-10 12:25:00|10043.9|10023.9|10048.3|10028.3|10048.3|10028.3|10043.9|10023.9|27
1581337800000|2020-02-10 12:30:00|10046.4|10026.4|10040.8|10020.8|10048.9|10028.9|10040.8|10020.8|92
1581338100000|2020-02-10 12:35:00|10043.9|10023.9|10038.9|10018.9|10043.9|10023.9|10038.9|10018.9|106
1581338400000|2020-02-10 12:40:00|10037.1|10017.1|10037.7|10017.7|10042.1|10022.1|10036.4|10016.4|140
1581338700000|2020-02-10 12:45:00|10038.3|10018.3|10028.3|10008.3|10038.3|10018.3|10028.3|10008.3|22
1581339000000|2020-02-10 12:50:00|10027.7|10007.7|10032.7|10012.7|10037.7|10017.7|10023.9|10003.9|117
1581339300000|2020-02-10 12:55:00|10034|10014|10044|10024|10045.8|10025.8|10034|10014|125
1581339600000|2020-02-10 13:00:00|10040.8|10020.8|10000.8|9980.8|10040.8|10020.8|9990.2|9970.2|234
1581339900000|2020-02-10 13:05:00|9998.3|9978.3|10003.3|9983.3|10009|9989|9990.8|9970.8|66
1581340200000|2020-02-10 13:10:00|10004|9984|10011.5|9991.5|10011.5|9991.5|10003.3|9983.3|68
1581340500000|2020-02-10 13:15:00|10014|9994|10044|10024|10044|10024|10014|9994|161
1581340800000|2020-02-10 13:20:00|10044.6|10024.6|10017.1|9997.1|10048.4|10028.4|10015.2|9995.2|145
1581341100000|2020-02-10 13:25:00|10016.5|9996.5|10005.9|9985.9|10019|9999|10005.9|9985.9|135
1581341400000|2020-02-10 13:30:00|10004|9984|10025.2|10005.2|10025.2|10005.2|9994|9974|210
1581341700000|2020-02-10 13:35:00|10027.7|10007.7|10015.9|9995.9|10029|10009|10004|9984|138
1581342000000|2020-02-10 13:40:00|10014|9994|10024|10004|10034|10014|10010.3|9990.3|392
1581342300000|2020-02-10 13:45:00|10024.7|10004.7|10013.4|9993.4|10031.5|10011.5|10013.4|9993.4|135
1581342600000|2020-02-10 13:50:00|10010.9|9990.9|9994|9974|10010.9|9990.9|9994|9974|248
1581342900000|2020-02-10 13:55:00|9995.3|9975.3|9983.4|9963.4|9999.1|9979.1|9983.4|9963.4|227
1581343200000|2020-02-10 14:00:00|9984.1|9964.1|9988.4|9968.4|10000.3|9980.3|9983.4|9963.4|297
1581343500000|2020-02-10 14:05:00|9989.1|9969.1|9978.4|9958.4|9989.1|9969.1|9978.4|9958.4|250
1581343800000|2020-02-10 14:10:00|9979.1|9959.1|9992.8|9972.8|9996.6|9976.6|9979.1|9959.1|195
1581344100000|2020-02-10 14:15:00|9993.4|9973.4|9995.9|9975.9|9999.1|9979.1|9992.8|9972.8|150
1581344400000|2020-02-10 14:20:00|9996|9976|9994.1|9974.1|9998.5|9978.5|9994.1|9974.1|109
1581344700000|2020-02-10 14:25:00|9992.8|9972.8|9983.5|9963.5|9992.8|9972.8|9981|9961|162
1581345000000|2020-02-10 14:30:00|9981|9961|9991|9971|9994.1|9974.1|9981|9961|144
1581345300000|2020-02-10 14:35:00|9989.1|9969.1|9986|9966|9989.1|9969.1|9981|9961|206
1581345600000|2020-02-10 14:40:00|9985.3|9965.3|9976.6|9956.6|9985.3|9965.3|9976.6|9956.6|307
1581345900000|2020-02-10 14:45:00|9977.2|9957.2|9974.1|9954.1|9978.5|9958.5|9971|9951|376
1581346200000|2020-02-10 14:50:00|9971.6|9951.6|9982.3|9962.3|9982.3|9962.3|9971|9951|344
1581346500000|2020-02-10 14:55:00|9981.6|9961.6|9985.4|9965.4|9985.4|9965.4|9981.6|9961.6|4301
1581346800000|2020-02-10 15:00:00|9984.8|9964.8|9991.1|9971.1|9994.8|9974.8|9984.2|9964.2|3161
1581347100000|2020-02-10 15:05:00|9991.7|9971.7|10013.6|9993.6|10016.7|9996.7|9990.4|9970.4|216
1581347400000|2020-02-10 15:10:00|10014.2|9994.2|10010.4|9990.4|10016.7|9996.7|10007.3|9987.3|400
1581347700000|2020-02-10 15:15:00|10011.1|9991.1|10022.4|10002.4|10022.4|10002.4|10006.7|9986.7|541
1581348000000|2020-02-10 15:20:00|10026.7|10006.7|10043.6|10023.6|10048.6|10028.6|10026.7|10006.7|825
1581348300000|2020-02-10 15:25:00|10045.5|10025.5|10098.6|10078.6|10098.6|10078.6|10045.5|10025.5|287
1581348600000|2020-02-10 15:30:00|10096.1|10076.1|10107.4|10087.4|10107.4|10087.4|10087.3|10067.3|322
1581348900000|2020-02-10 15:35:00|10106.7|10086.7|10201.8|10181.8|10203|10183|10106.7|10086.7|1999
1581349200000|2020-02-10 15:40:00|10202.4|10182.4|10204.9|10184.9|10207.4|10187.4|10188.6|10168.6|754
1581349500000|2020-02-10 15:45:00|10205.5|10185.5|10218|10198|10218|10198|10203|10183|344
1581349800000|2020-02-10 15:50:00|10217.4|10197.4|10167.4|10147.4|10218|10198|10166.8|10146.8|396
1581350100000|2020-02-10 15:55:00|10168|10148|10160.5|10140.5|10177.4|10157.4|10145.5|10125.5|391
1581350400000|2020-02-10 16:00:00|10161.2|10141.2|10172.4|10152.4|10172.4|10152.4|10158.1|10138.1|275
1581350700000|2020-02-10 16:05:00|10173.1|10153.1|10182.4|10162.4|10184.9|10164.9|10173.1|10153.1|179
1581351000000|2020-02-10 16:10:00|10181.8|10161.8|10185.6|10165.6|10195.6|10175.6|10176.8|10156.8|789
1581351300000|2020-02-10 16:15:00|10181.8|10161.8|10143.1|10123.1|10181.8|10161.8|10138.1|10118.1|881
1581351600000|2020-02-10 16:20:00|10145.6|10125.6|10156.8|10136.8|10161.8|10141.8|10143.1|10123.1|1416
1581351900000|2020-02-10 16:25:00|10158.1|10138.1|10125.6|10105.6|10158.1|10138.1|10125.6|10105.6|241
1581352200000|2020-02-10 16:30:00|10120.6|10100.6|10078.1|10058.1|10120.6|10100.6|10078.1|10058.1|326
1581352500000|2020-02-10 16:35:00|10077.5|10057.5|10085|10065|10098.1|10078.1|10077.5|10057.5|226
1581352800000|2020-02-10 16:40:00|10086.8|10066.8|10093.1|10073.1|10096.2|10076.2|10085|10065|198
1581353100000|2020-02-10 16:45:00|10096.8|10076.8|10103.1|10083.1|10103.1|10083.1|10096.8|10076.8|184
1581353400000|2020-02-10 16:50:00|10102.5|10082.5|10092.5|10072.5|10102.5|10082.5|10092.5|10072.5|161
1581353700000|2020-02-10 16:55:00|10095|10075|10111.9|10091.9|10111.9|10091.9|10089.4|10069.4|1274
1581354000000|2020-02-10 17:00:00|10112.5|10092.5|10121.9|10101.9|10134.4|10114.4|10111.3|10091.3|466
1581354300000|2020-02-10 17:05:00|10123.8|10103.8|10123.2|10103.2|10126.9|10106.9|10118.1|10098.1|182
1581354600000|2020-02-10 17:10:00|10126.3|10106.3|10130.7|10110.7|10141.3|10121.3|10126.3|10106.3|1109
1581354900000|2020-02-10 17:15:00|10128.2|10108.2|10149.4|10129.4|10150.7|10130.7|10128.2|10108.2|376
1581355200000|2020-02-10 17:20:00|10145.7|10125.7|10192|10172|10197.6|10177.6|10142.6|10122.6|2444
1581355500000|2020-02-10 17:25:00|10190.1|10170.1|10199.4|10179.4|10212|10192|10185.1|10165.1|2412
1581355800000|2020-02-10 17:30:00|10198.2|10178.2|10201.3|10181.3|10202|10182|10188.8|10168.8|79
1581356100000|2020-02-10 17:35:00|10199.5|10179.5|10183.8|10163.8|10199.5|10179.5|10180.7|10160.7|498
1581356400000|2020-02-10 17:40:00|10184.5|10164.5|10174.5|10154.5|10186.3|10166.3|10174.5|10154.5|309
1581356700000|2020-02-10 17:45:00|10173.8|10153.8|10163.8|10143.8|10173.8|10153.8|10159.5|10139.5|349
1581357000000|2020-02-10 17:50:00|10164.5|10144.5|10164.5|10144.5|10169.5|10149.5|10164.5|10144.5|204
1581357300000|2020-02-10 17:55:00|10168.2|10148.2|10168.2|10148.2|10168.2|10148.2|10168.2|10148.2|212
1581357600000|2020-02-10 18:00:00|10169.5|10149.5|10174.5|10154.5|10177|10157|10169.5|10149.5|143
1581357900000|2020-02-10 18:05:00|10173.9|10153.9|10179.5|10159.5|10179.5|10159.5|10169.5|10149.5|147
1581358200000|2020-02-10 18:10:00|10178.2|10158.2|10179.5|10159.5|10179.5|10159.5|10174.5|10154.5|156
1581358500000|2020-02-10 18:15:00|10177|10157|10178.9|10158.9|10179.5|10159.5|10174.5|10154.5|61
1581358800000|2020-02-10 18:20:00|10178.3|10158.3|10179.5|10159.5|10179.5|10159.5|10169.5|10149.5|213
1581359100000|2020-02-10 18:25:00|10178.9|10158.9|10191.4|10171.4|10191.4|10171.4|10174.5|10154.5|206
1581412500000|2020-02-11 09:15:00|10215.8|10195.8|10250.8|10230.8|10261.4|10241.4|10202.7|10182.7|241
1581412800000|2020-02-11 09:20:00|10252.7|10232.7|10252.7|10232.7|10268.9|10248.9|10250.2|10230.2|96
1581413100000|2020-02-11 09:25:00|10250.8|10230.8|10235.2|10215.2|10263.3|10243.3|10235.2|10215.2|129
1581413400000|2020-02-11 09:30:00|10235.8|10215.8|10235.8|10215.8|10244.6|10224.6|10235.8|10215.8|33
1581413700000|2020-02-11 09:35:00|10235.2|10215.2|10232.7|10212.7|10237.7|10217.7|10230.8|10210.8|40
1581414000000|2020-02-11 09:40:00|10234.6|10214.6|10231.5|10211.5|10244|10224|10231.5|10211.5|1266
1581414300000|2020-02-11 09:45:00|10234|10214|10233.4|10213.4|10234|10214|10227.1|10207.1|19
1581414600000|2020-02-11 09:50:00|10234|10214|10247.7|10227.7|10254|10234|10234|10214|37
1581414900000|2020-02-11 09:55:00|10245.9|10225.9|10254|10234|10254|10234|10245.2|10225.2|18
1581415200000|2020-02-11 10:00:00|10253.4|10233.4|10236.5|10216.5|10253.4|10233.4|10236.5|10216.5|59
1581415500000|2020-02-11 10:05:00|10235.9|10215.9|10236.5|10216.5|10238.4|10218.4|10235.9|10215.9|23
1581415800000|2020-02-11 10:10:00|10238.4|10218.4|10244|10224|10244|10224|10238.4|10218.4|16
1581416100000|2020-02-11 10:15:00|10244.7|10224.7|10253.4|10233.4|10259.1|10239.1|10244.7|10224.7|76
1581416400000|2020-02-11 10:20:00|10254.1|10234.1|10261.6|10241.6|10279.1|10259.1|10253.4|10233.4|179
1581416700000|2020-02-11 10:25:00|10262.8|10242.8|10207.8|10187.8|10266.6|10246.6|10206|10186|746
1581417000000|2020-02-11 10:30:00|10207.2|10187.2|10190.4|10170.4|10218.5|10198.5|10185.4|10165.4|214
1581417300000|2020-02-11 10:35:00|10192.2|10172.2|10202.9|10182.9|10206|10186|10190.4|10170.4|113
1581417600000|2020-02-11 10:40:00|10203.5|10183.5|10192.9|10172.9|10203.5|10183.5|10192.2|10172.2|108
1581417900000|2020-02-11 10:45:00|10192.3|10172.3|10194.8|10174.8|10195.4|10175.4|10189.8|10169.8|26
1581418200000|2020-02-11 10:50:00|10192.9|10172.9|10195.4|10175.4|10202.3|10182.3|10192.3|10172.3|74
1581418500000|2020-02-11 10:55:00|10194.8|10174.8|10207.3|10187.3|10207.3|10187.3|10192.9|10172.9|84
1581418800000|2020-02-11 11:00:00|10205.4|10185.4|10210.4|10190.4|10215.4|10195.4|10205.4|10185.4|162
1581419100000|2020-02-11 11:05:00|10212.3|10192.3|10222.3|10202.3|10227.3|10207.3|10207.3|10187.3|94
1581419400000|2020-02-11 11:10:00|10220.4|10200.4|10215.4|10195.4|10222.3|10202.3|10215.4|10195.4|57
1581419700000|2020-02-11 11:15:00|10217.3|10197.3|10217.3|10197.3|10217.9|10197.9|10214.2|10194.2|33
1581420000000|2020-02-11 11:20:00|10220.4|10200.4|10220.4|10200.4|10222.3|10202.3|10217.3|10197.3|56
1581420300000|2020-02-11 11:25:00|10222.3|10202.3|10222.9|10202.9|10222.9|10202.9|10216.7|10196.7|32
1581420600000|2020-02-11 11:30:00|10224.8|10204.8|10232.9|10212.9|10232.9|10212.9|10224.8|10204.8|1360
1581420900000|2020-02-11 11:35:00|10235.4|10215.4|10227.3|10207.3|10235.4|10215.4|10226.7|10206.7|134
1581421200000|2020-02-11 11:40:00|10225.4|10205.4|10238|10218|10244.8|10224.8|10223|10203|68
1581421500000|2020-02-11 11:45:00|10237.3|10217.3|10228|10208|10238|10218|10227.4|10207.4|47
1581421800000|2020-02-11 11:50:00|10229.9|10209.9|10223|10203|10230.5|10210.5|10219.9|10199.9|30
1581422100000|2020-02-11 11:55:00|10224.9|10204.9|10230.5|10210.5|10232.4|10212.4|10224.9|10204.9|40
1581422400000|2020-02-11 12:00:00|10232.4|10212.4|10232.4|10212.4|10233|10213|10227.4|10207.4|76
1581422700000|2020-02-11 12:05:00|10233|10213|10227.4|10207.4|10233|10213|10224.3|10204.3|53
1581423000000|2020-02-11 12:10:00|10228|10208|10220.5|10200.5|10228.6|10208.6|10217.4|10197.4|72
1581423300000|2020-02-11 12:15:00|10217.4|10197.4|10228|10208|10228|10208|10207.4|10187.4|145
1581423600000|2020-02-11 12:20:00|10227.4|10207.4|10240.5|10220.5|10242.4|10222.4|10224.9|10204.9|187
1581423900000|2020-02-11 12:25:00|10242.4|10222.4|10232.4|10212.4|10242.4|10222.4|10230.5|10210.5|89
1581424200000|2020-02-11 12:30:00|10230.5|10210.5|10229.9|10209.9|10235.5|10215.5|10229.3|10209.3|77
1581424500000|2020-02-11 12:35:00|10230.5|10210.5|10233|10213|10235.5|10215.5|10230.5|10210.5|101
1581424800000|2020-02-11 12:40:00|10232.4|10212.4|10233|10213|10233.7|10213.7|10230.5|10210.5|456
1581425100000|2020-02-11 12:45:00|10233.1|10213.1|10235.6|10215.6|10235.6|10215.6|10232.4|10212.4|62
1581425400000|2020-02-11 12:50:00|10237.4|10217.4|10248.1|10228.1|10253.7|10233.7|10235.6|10215.6|70
1581425700000|2020-02-11 12:55:00|10245.6|10225.6|10192.5|10172.5|10245.6|10225.6|10192.5|10172.5|210
1581426000000|2020-02-11 13:00:00|10190.6|10170.6|10178.1|10158.1|10193.7|10173.7|10178.1|10158.1|190
1581426300000|2020-02-11 13:05:00|10178.7|10158.7|10172.5|10152.5|10183.7|10163.7|10172.5|10152.5|113
1581426600000|2020-02-11 13:10:00|10173.1|10153.1|10152.5|10132.5|10178.1|10158.1|10152.5|10132.5|331
1581426900000|2020-02-11 13:15:00|10157.5|10137.5|10173.7|10153.7|10175.6|10155.6|10156.8|10136.8|287
1581427200000|2020-02-11 13:20:00|10173.1|10153.1|10121.2|10101.2|10175.6|10155.6|10120.6|10099.9|463
1581427500000|2020-02-11 13:25:00|10123.7|10103.7|10138.7|10118.7|10138.7|10118.7|10120.6|10100.6|324
1581427800000|2020-02-11 13:30:00|10143.7|10123.7|10176.2|10156.2|10178.7|10158.7|10126.2|10106.2|538
1581428100000|2020-02-11 13:35:00|10178.1|10158.1|10168.7|10148.7|10178.1|10158.1|10162.5|10142.5|302
1581428400000|2020-02-11 13:40:00|10168.1|10148.1|10148.1|10128.1|10168.1|10148.1|10143.1|10123.1|245
1581428700000|2020-02-11 13:45:00|10147.5|10127.5|10153.8|10133.8|10153.8|10133.8|10143.1|10123.1|192
1581429000000|2020-02-11 13:50:00|10153.1|10133.1|10140|10120|10156.3|10136.3|10138.2|10118.2|994
1581429300000|2020-02-11 13:55:00|10139.4|10119.4|10135.1|10115.1|10139.4|10119.4|10124.4|10104.4|192
1581429600000|2020-02-11 14:00:00|10135.7|10115.7|10127.6|10107.6|10136.3|10116.3|10125.1|10105.1|286
1581429900000|2020-02-11 14:05:00|10127|10107|10143.8|10123.8|10143.8|10123.8|10125.1|10105.1|654
1581430200000|2020-02-11 14:10:00|10143.2|10123.2|10175.7|10155.7|10178.8|10158.8|10142.6|10122.6|143
1581430500000|2020-02-11 14:15:00|10173.8|10153.8|10173.8|10153.8|10191.3|10171.3|10168.2|10148.2|351
1581430800000|2020-02-11 14:20:00|10175.7|10155.7|10188.2|10168.2|10191.3|10171.3|10175.1|10155.1|136
1581431100000|2020-02-11 14:25:00|10188.8|10168.8|10189.4|10169.4|10189.4|10169.4|10178.2|10158.2|222
1581431400000|2020-02-11 14:30:00|10188.8|10168.8|10180.1|10160.1|10189.4|10169.4|10170.1|10150.1|597
1581431700000|2020-02-11 14:35:00|10177.6|10157.6|10148.8|10128.8|10177.6|10157.6|10148.8|10128.8|254
1581432000000|2020-02-11 14:40:00|10148.2|10128.2|10128.8|10108.8|10148.2|10128.2|10126.9|10106.9|231
1581432300000|2020-02-11 14:45:00|10127.6|10107.6|10128.8|10108.8|10128.8|10108.8|10125.7|10105.7|164
1581432600000|2020-02-11 14:50:00|10126.3|10106.3|10132|10112|10132|10112|10123.8|10103.8|292
1581432900000|2020-02-11 14:55:00|10131.4|10111.4|10127.6|10107.6|10158.9|10138.9|10127.6|10107.6|1787
1581433200000|2020-02-11 15:00:00|10130.1|10110.1|10155.2|10135.2|10155.8|10135.8|10127.6|10107.6|1461
1581433500000|2020-02-11 15:05:00|10155.8|10135.8|10153.9|10133.9|10155.8|10135.8|10143.3|10123.3|154
1581433800000|2020-02-11 15:10:00|10154.5|10134.5|10148.9|10128.9|10164.5|10144.5|10148.9|10128.9|2077
1581434100000|2020-02-11 15:15:00|10153.3|10133.3|10158.9|10138.9|10163.9|10143.9|10153.3|10133.3|124
1581434400000|2020-02-11 15:20:00|10158.3|10138.3|10166.4|10146.4|10166.4|10146.4|10151.4|10131.4|160
1581434700000|2020-02-11 15:25:00|10168.9|10148.9|10174.5|10154.5|10175.1|10155.1|10167.7|10147.7|235
1581435000000|2020-02-11 15:30:00|10173.9|10153.9|10163.3|10143.3|10178.3|10158.3|10163.3|10143.3|119
1581435300000|2020-02-11 15:35:00|10163.9|10143.9|10170.2|10150.2|10180.8|10160.8|10163.9|10143.9|142
1581435600000|2020-02-11 15:40:00|10170.8|10150.8|10163.9|10143.9|10173.3|10153.3|10163.9|10143.9|230
1581435900000|2020-02-11 15:45:00|10163.3|10143.3|10172|10152|10172|10152|10158.9|10138.9|179
1581436200000|2020-02-11 15:50:00|10173.9|10153.9|10188.9|10168.9|10188.9|10168.9|10173.9|10153.9|176
1581436500000|2020-02-11 15:55:00|10193.9|10173.9|10213.3|10193.3|10215.8|10195.8|10193.9|10173.9|393
1581436800000|2020-02-11 16:00:00|10214|10194|10194|10174|10214|10194|10190.9|10170.9|208
1581437100000|2020-02-11 16:05:00|10193.4|10173.4|10179|10159|10193.4|10173.4|10176.5|10156.5|268
1581437400000|2020-02-11 16:10:00|10178.4|10158.4|10189|10169|10190.9|10170.9|10178.4|10158.4|172
1581437700000|2020-02-11 16:15:00|10191.5|10171.5|10219|10199|10229|10209|10189|10169|310
1581438000000|2020-02-11 16:20:00|10218.4|10198.4|10202.8|10182.8|10218.4|10198.4|10202.8|10182.8|154
1581438300000|2020-02-11 16:25:00|10202.2|10182.2|10204.6|10184.6|10204.6|10184.6|10194|10174|268
1581438600000|2020-02-11 16:30:00|10207.1|10187.1|10221.5|10201.5|10221.5|10201.5|10204.6|10184.6|295
1581438900000|2020-02-11 16:35:00|10224|10204|10207.8|10187.8|10224|10204|10206.6|10186.6|151
1581439200000|2020-02-11 16:40:00|10207.2|10187.2|10197.8|10177.8|10207.8|10187.8|10194|10174|183
1581439500000|2020-02-11 16:45:00|10194|10174|10233.4|10213.4|10233.4|10213.4|10194|10174|551
1581439800000|2020-02-11 16:50:00|10232.8|10212.8|10238.4|10218.4|10238.4|10218.4|10230.9|10210.9|109
1581440100000|2020-02-11 16:55:00|10237.8|10217.8|10246.5|10226.5|10251.5|10231.5|10230.3|10210.3|300
1581440400000|2020-02-11 17:00:00|10244.7|10224.7|10224.1|10204.1|10244.7|10224.7|10224.1|10204.1|231
1581440700000|2020-02-11 17:05:00|10225.9|10205.9|10226.6|10206.6|10227.2|10207.2|10216.6|10196.6|73
1581441000000|2020-02-11 17:10:00|10226|10206|10224.1|10204.1|10228.5|10208.5|10222.2|10202.2|144
1581441300000|2020-02-11 17:15:00|10222.9|10202.9|10218.5|10198.5|10224.1|10204.1|10218.5|10198.5|196
1581441600000|2020-02-11 17:20:00|10217.9|10197.9|10229.1|10209.1|10231|10211|10197.9|10177.9|1733
1581441900000|2020-02-11 17:25:00|10227.9|10207.9|10221.7|10201.7|10229.8|10209.8|10221.7|10201.7|2424
1581442200000|2020-02-11 17:30:00|10226.7|10206.7|10224.8|10204.8|10226.7|10206.7|10219.8|10199.8|170
1581442500000|2020-02-11 17:35:00|10225.4|10205.4|10219.8|10199.8|10225.4|10205.4|10219.8|10199.8|46
1581442800000|2020-02-11 17:40:00|10219.2|10199.2|10216.7|10196.7|10219.2|10199.2|10212.9|10192.9|71
1581443100000|2020-02-11 17:45:00|10214.8|10194.8|10222.3|10202.3|10222.9|10202.9|10212.3|10192.3|190
1581443400000|2020-02-11 17:50:00|10222.9|10202.9|10222.3|10202.3|10225.4|10205.4|10219.8|10199.8|80
1581443700000|2020-02-11 17:55:00|10221.7|10201.7|10221.7|10201.7|10222.9|10202.9|10217.9|10197.9|1558
1581444000000|2020-02-11 18:00:00|10220.5|10200.5|10226.7|10206.7|10226.7|10206.7|10216.7|10196.7|99
1581444300000|2020-02-11 18:05:00|10225.5|10205.5|10226.1|10206.1|10226.7|10206.7|10224.2|10204.2|101
1581444600000|2020-02-11 18:10:00|10226.7|10206.7|10233|10213|10233|10213|10223.6|10203.6|79
1581444900000|2020-02-11 18:15:00|10234.2|10214.2|10250.5|10230.5|10250.5|10230.5|10234.2|10214.2|420
1581445200000|2020-02-11 18:20:00|10248.6|10228.6|10243.7|10223.7|10248.6|10228.6|10241.1|10221.1|338
1581445500000|2020-02-11 18:25:00|10242.4|10222.4|10251.2|10231.2|10251.8|10231.8|10240.5|10220.5|308
1581498900000|2020-02-12 09:15:00|10287.6|10267.6|10332|10312|10344.5|10324.5|10287|10267|344
1581499200000|2020-02-12 09:20:00|10332.6|10312.6|10319.5|10299.5|10335.1|10315.1|10319.5|10299.5|93
1581499500000|2020-02-12 09:25:00|10318.9|10298.9|10322|10302|10322|10302|10317|10297|19
1581499800000|2020-02-12 09:30:00|10324.5|10304.5|10337.6|10317.6|10337.6|10317.6|10322.6|10302.6|149
1581500100000|2020-02-12 09:35:00|10339.5|10319.5|10359.5|10339.5|10362|10342|10339.5|10319.5|115
1581500400000|2020-02-12 09:40:00|10360.1|10340.1|10352|10332|10362|10342|10344.5|10324.5|67
1581500700000|2020-02-12 09:45:00|10352.6|10332.6|10367|10347|10367|10347|10352.6|10332.6|42
1581501000000|2020-02-12 09:50:00|10367.1|10347.1|10374.6|10354.6|10375.1|10355.1|10367.1|10347.1|102
1581501300000|2020-02-12 09:55:00|10374|10354|10387.7|10367.7|10387.7|10367.7|10372.6|10352.6|65
1581501600000|2020-02-12 10:00:00|10389.6|10369.6|10370.2|10350.2|10390.7|10370.7|10367.7|10347.7|136
1581501900000|2020-02-12 10:05:00|10370.7|10350.7|10365.2|10345.2|10372.7|10352.7|10337.1|10317.1|368
1581502200000|2020-02-12 10:10:00|10368.3|10348.3|10377.1|10357.1|10377.1|10357.1|10364.6|10344.6|136
1581502500000|2020-02-12 10:15:00|10379|10359|10384.6|10364.6|10392.1|10372.1|10379|10359|33
1581502800000|2020-02-12 10:20:00|10385.2|10365.2|10387.1|10367.1|10387.7|10367.7|10380.8|10360.8|94
1581503100000|2020-02-12 10:25:00|10386.5|10366.5|10387.7|10367.7|10390.2|10370.2|10382.7|10362.7|36
1581503400000|2020-02-12 10:30:00|10387.1|10367.1|10377.1|10357.1|10387.1|10367.1|10376.5|10356.5|47
1581503700000|2020-02-12 10:35:00|10377.7|10357.7|10382.7|10362.7|10382.7|10362.7|10372.1|10352.1|53
1581504000000|2020-02-12 10:40:00|10382.1|10362.1|10379.6|10359.6|10382.1|10362.1|10375.2|10355.2|30
1581504300000|2020-02-12 10:45:00|10380.2|10360.2|10385.2|10365.2|10385.2|10365.2|10380.2|10360.2|8
1581504600000|2020-02-12 10:50:00|10387.1|10367.1|10379.1|10359.1|10387.2|10367.2|10379.1|10359.1|1136
1581504900000|2020-02-12 10:55:00|10379.7|10359.7|10368.3|10348.3|10381.6|10361.6|10364.7|10344.7|1485
1581505200000|2020-02-12 11:00:00|10367.7|10347.7|10367.8|10347.8|10373.3|10353.3|10367.7|10347.7|18
1581505500000|2020-02-12 11:05:00|10368.3|10348.3|10377.8|10357.8|10380.3|10360.3|10367.2|10347.2|47
1581505800000|2020-02-12 11:10:00|10379.7|10359.7|10387.8|10367.8|10387.8|10367.8|10377.2|10357.2|23
1581506100000|2020-02-12 11:15:00|10387.2|10367.2|10385.3|10365.3|10387.8|10367.8|10377.2|10357.2|80
1581506400000|2020-02-12 11:20:00|10385.9|10365.9|10391.6|10371.6|10391.6|10371.6|10385.9|10365.9|18
1581506700000|2020-02-12 11:25:00|10392.2|10372.2|10393.4|10373.4|10399|10379|10392.2|10372.2|38
1581507000000|2020-02-12 11:30:00|10395.3|10375.3|10390.3|10370.3|10395.3|10375.3|10390.3|10370.3|10
1581507300000|2020-02-12 11:35:00|10385.9|10365.9|10383.4|10363.4|10387.8|10367.8|10383.4|10363.4|24
1581507600000|2020-02-12 11:40:00|10385.9|10365.9|10382.2|10362.2|10385.9|10365.9|10382.2|10362.2|8
1581507900000|2020-02-12 11:45:00|10383.4|10363.4|10383.4|10363.4|10387.2|10367.2|10383.4|10363.4|17
1581508200000|2020-02-12 11:50:00|10384|10364|10385.3|10365.3|10388.4|10368.4|10384|10364|16
1581508500000|2020-02-12 11:55:00|10383.4|10363.4|10380.9|10360.9|10383.4|10363.4|10380.9|10360.9|135
1581508800000|2020-02-12 12:00:00|10380.3|10360.3|10364.8|10344.8|10382.8|10362.8|10364.8|10344.8|25
1581509100000|2020-02-12 12:05:00|10366.7|10346.7|10370.9|10350.9|10372.9|10352.9|10365.4|10345.4|45
1581509400000|2020-02-12 12:10:00|10370.4|10350.4|10370.4|10350.4|10371.7|10351.7|10362.9|10342.9|37
1581509700000|2020-02-12 12:15:00|10369.8|10349.8|10352.9|10332.9|10369.8|10349.8|10349.8|10329.8|78
1581510000000|2020-02-12 12:20:00|10352.3|10332.3|10347.3|10327.3|10352.9|10332.9|10347.3|10327.3|21
1581510300000|2020-02-12 12:25:00|10345.4|10325.4|10325.4|10305.4|10347.9|10327.9|10325.4|10305.4|86
1581510600000|2020-02-12 12:30:00|10327.3|10307.3|10389.8|10369.8|10395.4|10375.4|10322.9|10302.9|348
1581510900000|2020-02-12 12:35:00|10387.9|10367.9|10341|10321|10391|10371|10339.8|10319.8|304
1581511200000|2020-02-12 12:40:00|10342.2|10322.2|10366|10346|10366|10346|10342.2|10322.2|28
1581511500000|2020-02-12 12:45:00|10365.4|10345.4|10367.3|10347.3|10367.3|10347.3|10355.4|10335.4|12
1581511800000|2020-02-12 12:50:00|10364.8|10344.8|10342.9|10322.9|10364.8|10344.8|10342.9|10322.9|28
1581512100000|2020-02-12 12:55:00|10343.5|10323.5|10322.9|10302.9|10346|10326|10322.9|10302.9|66
1581512400000|2020-02-12 13:00:00|10319.9|10299.9|10303.5|10283.5|10337.9|10317.9|10303.5|10283.5|78
1581512700000|2020-02-12 13:05:00|10302.9|10282.9|10298.5|10278.5|10303.5|10283.5|10296|10276|72
1581513000000|2020-02-12 13:10:00|10299.1|10279.1|10313|10293|10313.5|10293.5|10299.1|10279.1|44
1581513300000|2020-02-12 13:15:00|10312.4|10292.4|10321.8|10301.8|10328|10308|10303.5|10283.5|174
1581513600000|2020-02-12 13:20:00|10319.9|10299.9|10303.6|10283.6|10319.9|10299.9|10299.3|10279.3|122
1581513900000|2020-02-12 13:25:00|10304.1|10284.1|10325.5|10305.5|10325.5|10305.5|10301.1|10281.1|149
1581514200000|2020-02-12 13:30:00|10326.1|10306.1|10335.5|10315.5|10335.5|10315.5|10310.5|10290.5|174
1581514500000|2020-02-12 13:35:00|10334.9|10314.9|10311.1|10291.1|10334.9|10314.9|10271.8|10251.8|505
1581514800000|2020-02-12 13:40:00|10313|10293|10318|10298|10323.6|10303.6|10308.6|10288.6|141
1581515100000|2020-02-12 13:45:00|10318.6|10298.6|10323.6|10303.6|10323.6|10303.6|10312.4|10292.4|107
1581515400000|2020-02-12 13:50:00|10323|10303|10328.6|10308.6|10331.7|10311.7|10316.1|10296.1|151
1581515700000|2020-02-12 13:55:00|10326.1|10306.1|10321.7|10301.7|10326.1|10306.1|10311.7|10291.7|881
1581516000000|2020-02-12 14:00:00|10321.1|10301.1|10304.8|10284.8|10321.7|10301.7|10304.8|10284.8|95
1581516300000|2020-02-12 14:05:00|10306.7|10286.7|10339.8|10319.8|10342.3|10322.3|10303.6|10283.6|257
1581516600000|2020-02-12 14:10:00|10339.2|10319.2|10291.1|10271.1|10339.8|10319.8|10288.6|10268.6|399
1581516900000|2020-02-12 14:15:00|10289.2|10269.2|10289.2|10269.2|10294.8|10274.8|10286.7|10266.7|104
1581517200000|2020-02-12 14:20:00|10284.8|10264.8|10254.2|10234.2|10284.8|10264.8|10250.4|10230.4|218
1581517500000|2020-02-12 14:25:00|10254.8|10234.8|10287.3|10267.3|10287.3|10267.3|10252.3|10232.3|98
1581517800000|2020-02-12 14:30:00|10286.7|10266.7|10269.8|10249.8|10286.7|10266.7|10269.8|10249.8|77
1581518100000|2020-02-12 14:35:00|10265.4|10245.4|10259.3|10239.3|10265.4|10245.4|10258.7|10238.7|88
1581518400000|2020-02-12 14:40:00|10258.7|10238.7|10257.4|10237.4|10274.3|10254.3|10254.8|10234.8|152
1581518700000|2020-02-12 14:45:00|10256.8|10236.8|10246.8|10226.8|10259.3|10239.3|10244.3|10224.3|229
1581519000000|2020-02-12 14:50:00|10244.9|10224.9|10229.3|10209.3|10249.9|10229.9|10226.8|10206.8|185
1581519300000|2020-02-12 14:55:00|10234.3|10214.3|10226.8|10206.8|10234.3|10214.3|10219.9|10199.9|365
1581519600000|2020-02-12 15:00:00|10224.9|10204.9|10199.9|10179.9|10233|10213|10199.3|10179.3|213
1581519900000|2020-02-12 15:05:00|10199.3|10179.3|10214.9|10194.9|10219.9|10199.9|10193.7|10173.7|200
1581520200000|2020-02-12 15:10:00|10215.5|10195.5|10219.9|10199.9|10237.4|10217.4|10184.3|10164.3|481
1581520500000|2020-02-12 15:15:00|10219.3|10199.3|10209.3|10189.3|10219.3|10199.3|10199.3|10179.3|141
1581520800000|2020-02-12 15:20:00|10208.7|10188.7|10209.3|10189.3|10211.8|10191.8|10204.3|10184.3|203
1581521100000|2020-02-12 15:25:00|10207.4|10187.4|10222.4|10202.4|10224.9|10204.9|10204.9|10184.9|1832
1581521400000|2020-02-12 15:30:00|10223|10203|10214.9|10194.9|10234.9|10214.9|10214.9|10194.9|184
1581521700000|2020-02-12 15:35:00|10214.4|10194.4|10206.9|10186.9|10216.9|10196.9|10206.9|10186.9|63
1581522000000|2020-02-12 15:40:00|10204.9|10184.9|10204.9|10184.9|10207.4|10187.4|10201.9|10181.9|137
1581522300000|2020-02-12 15:45:00|10201.9|10181.9|10221.1|10201.1|10221.1|10201.1|10195.5|10175.5|178
1581522600000|2020-02-12 15:50:00|10225|10205|10239.4|10219.4|10256.9|10236.9|10225|10205|510
1581522900000|2020-02-12 15:55:00|10238.8|10218.8|10210|10190|10238.8|10218.8|10210|10190|111
1581523200000|2020-02-12 16:00:00|10211.9|10191.9|10240|10220|10260.6|10240.6|10211.9|10191.9|337
1581523500000|2020-02-12 16:05:00|10241.9|10221.9|10210|10190|10246.9|10226.9|10210|10190|195
1581523800000|2020-02-12 16:10:00|10208.8|10188.8|10195|10175|10209.4|10189.4|10187.5|10167.5|235
1581524100000|2020-02-12 16:15:00|10190|10170|10200|10180|10200.6|10180.6|10185|10165|1136
1581524400000|2020-02-12 16:20:00|10201.2|10181.2|10205.6|10185.6|10208.1|10188.1|10200|10180|382
1581524700000|2020-02-12 16:25:00|10205|10185|10190.6|10170.6|10205.6|10185.6|10185|10165|281
1581525000000|2020-02-12 16:30:00|10191.2|10171.2|10180.6|10160.6|10191.2|10171.2|10170.6|10150.6|321
1581525300000|2020-02-12 16:35:00|10182.5|10162.5|10180|10160|10190|10170|10180|10160|1871
1581525600000|2020-02-12 16:40:00|10180.6|10160.6|10174.5|10154.5|10180.6|10160.6|10172|10152|1369
1581525900000|2020-02-12 16:45:00|10175|10155|10175|10155|10175|10155|10170|10150|107
1581526200000|2020-02-12 16:50:00|10180|10160|10188.9|10168.9|10194.5|10174.5|10180|10160|482
1581526500000|2020-02-12 16:55:00|10189.5|10169.5|10202.6|10182.6|10207|10187|10189.5|10169.5|146
1581526800000|2020-02-12 17:00:00|10204.5|10184.5|10208.9|10188.9|10210.1|10190.1|10204.5|10184.5|94
1581527100000|2020-02-12 17:05:00|10209.5|10189.5|10198.2|10178.2|10209.5|10189.5|10198.2|10178.2|61
1581527400000|2020-02-12 17:10:00|10200.1|10180.1|10210.1|10190.1|10222|10202|10195.7|10175.7|103
1581527700000|2020-02-12 17:15:00|10210.7|10190.7|10250.1|10230.1|10250.1|10230.1|10210.7|10190.7|592
1581528000000|2020-02-12 17:20:00|10252.6|10232.6|10233.9|10213.9|10262.6|10242.6|10232.6|10212.6|2602
1581528300000|2020-02-12 17:25:00|10233.4|10213.4|10220.9|10200.9|10233.9|10213.9|10215.9|10195.9|756
1581528600000|2020-02-12 17:30:00|10221.5|10201.5|10223.4|10203.4|10228.4|10208.4|10215.9|10195.9|157
1581528900000|2020-02-12 17:35:00|10224|10204|10228.4|10208.4|10229|10209|10219|10199|147
1581529200000|2020-02-12 17:40:00|10229|10209|10235.9|10215.9|10235.9|10215.9|10225.9|10205.9|101
1581529500000|2020-02-12 17:45:00|10237.8|10217.8|10234|10214|10239.6|10219.6|10234|10214|74
1581529800000|2020-02-12 17:50:00|10235.9|10215.9|10239|10219|10239|10219|10233.4|10213.4|67
1581530100000|2020-02-12 17:55:00|10239.6|10219.6|10239|10219|10240.9|10220.9|10234|10214|154
1581530400000|2020-02-12 18:00:00|10238.4|10218.4|10229|10209|10239|10219|10229|10209|72
1581530700000|2020-02-12 18:05:00|10231.5|10211.5|10229|10209|10234|10214|10228.4|10208.4|80
1581531000000|2020-02-12 18:10:00|10230.9|10210.9|10229|10209|10231.5|10211.5|10229|10209|43
1581531300000|2020-02-12 18:15:00|10231.5|10211.5|10224|10204|10231.5|10211.5|10219|10199|79
1581531600000|2020-02-12 18:20:00|10223.5|10203.5|10234|10214|10234|10214|10216.5|10196.5|280
1581531900000|2020-02-12 18:25:00|10237.1|10217.1|10242.9|10222.9|10244|10224|10234|10214|2066
1581585300000|2020-02-13 09:15:00|10221.3|10201.3|10238.8|10218.8|10238.8|10218.8|10196.3|10166.3|195
1581585600000|2020-02-13 09:20:00|10241.8|10221.8|10291.3|10271.3|10291.3|10271.3|10236.8|10216.8|60
1581585900000|2020-02-13 09:25:00|10293.8|10273.8|10278.8|10258.8|10294.3|10274.3|10268.8|10248.8|21
1581586200000|2020-02-13 09:30:00|10279.4|10259.4|10276.9|10256.9|10281.3|10261.3|10273.8|10253.8|10
1581586500000|2020-02-13 09:35:00|10278.8|10258.8|10290.8|10270.8|10290.8|10270.8|10274.4|10254.4|25
1581586800000|2020-02-13 09:40:00|10288.8|10268.8|10286.3|10266.3|10288.8|10268.8|10283.8|10263.8|7
1581587100000|2020-02-13 09:45:00|10286.9|10266.9|10280.8|10260.8|10286.9|10266.9|10278.3|10258.3|18
1581587400000|2020-02-13 09:50:00|10281.3|10261.3|10289.4|10269.4|10289.4|10269.4|10280.8|10260.8|12
1581587700000|2020-02-13 09:55:00|10288.8|10268.8|10295.8|10275.8|10298.8|10278.8|10288.8|10268.8|15
1581588000000|2020-02-13 10:00:00|10291.3|10271.3|10288.3|10268.3|10291.9|10271.9|10288.3|10268.3|4
1581588300000|2020-02-13 10:05:00|10287.7|10267.7|10280.8|10260.8|10287.7|10267.7|10276.4|10256.4|6
1581588600000|2020-02-13 10:10:00|10278.9|10258.9|10278.9|10258.9|10284.4|10264.4|10278.3|10258.3|48
1581588900000|2020-02-13 10:15:00|10278.3|10258.3|10273.9|10253.9|10278.9|10258.9|10265|10245|41
1581589200000|2020-02-13 10:20:00|10274.4|10254.4|10274.4|10254.4|10278.9|10258.9|10271.4|10251.4|93
1581589500000|2020-02-13 10:25:00|10276.4|10256.4|10278.9|10258.9|10278.9|10258.9|10276.4|10256.4|11
1581589800000|2020-02-13 10:30:00|10280|10260|10284.5|10264.5|10288.9|10268.9|10280|10260|832
1581590100000|2020-02-13 10:35:00|10283.9|10263.9|10289.5|10269.5|10289.5|10269.5|10283.9|10263.9|71
1581590400000|2020-02-13 10:40:00|10290|10270|10284.5|10264.5|10294.5|10274.5|10283.9|10263.9|71
1581590700000|2020-02-13 10:45:00|10283.9|10263.9|10288.4|10268.4|10291.4|10271.4|10283.4|10263.4|46
1581591000000|2020-02-13 10:50:00|10287.8|10267.8|10283.9|10263.9|10288.4|10268.4|10281.4|10261.4|14
1581591300000|2020-02-13 10:55:00|10283.4|10263.4|10282|10262|10295.9|10275.9|10275.9|10255.9|157
1581591600000|2020-02-13 11:00:00|10283.9|10263.9|10269.5|10249.5|10285.9|10265.9|10268.4|10248.4|41
1581591900000|2020-02-13 11:05:00|10271.5|10251.5|10269|10249|10274|10254|10264|10244|20
1581592200000|2020-02-13 11:10:00|10269.5|10249.5|10274|10254|10274|10254|10269.5|10249.5|3
1581592500000|2020-02-13 11:15:00|10271.5|10251.5|10284.5|10264.5|10288.4|10268.4|10268.4|10248.4|177
1581592800000|2020-02-13 11:20:00|10284|10264|10284|10264|10288.4|10268.4|10283.4|10263.4|3
1581593100000|2020-02-13 11:25:00|10286.5|10266.5|10283.4|10263.4|10286.5|10266.5|10283.4|10263.4|8
1581593400000|2020-02-13 11:30:00|10284|10264|10288.4|10268.4|10288.4|10268.4|10283.4|10263.4|14
1581593700000|2020-02-13 11:35:00|10289|10269|10291.5|10271.5|10295.9|10275.9|10288.4|10268.4|47
1581594000000|2020-02-13 11:40:00|10292.1|10272.1|10291.5|10271.5|10294.6|10274.6|10291.5|10271.5|16
1581594300000|2020-02-13 11:45:00|10292.6|10272.6|10301.5|10281.5|10304.6|10284.6|10292.6|10272.6|2059
1581594600000|2020-02-13 11:50:00|10303.5|10283.5|10299.6|10279.6|10304.6|10284.6|10295.7|10275.7|141
1581594900000|2020-02-13 11:55:00|10303.5|10283.5|10297.9|10277.9|10306|10286|10297.9|10277.9|122
1581595200000|2020-02-13 12:00:00|10298.5|10278.5|10288.5|10268.5|10298.5|10278.5|10286.5|10266.5|43
1581595500000|2020-02-13 12:05:00|10286|10266|10278.5|10258.5|10288.5|10268.5|10274.1|10254.1|95
1581595800000|2020-02-13 12:10:00|10281|10261|10281.6|10261.6|10284.1|10264.1|10278.5|10258.5|173
1581596100000|2020-02-13 12:15:00|10279.1|10259.1|10279.1|10259.1|10284.6|10264.6|10278.5|10258.5|91
1581596400000|2020-02-13 12:20:00|10279.6|10259.6|10279.6|10259.6|10281.6|10261.6|10278.5|10258.5|14
1581596700000|2020-02-13 12:25:00|10281.6|10261.6|10279.1|10259.1|10282.1|10262.1|10279.1|10259.1|12
1581597000000|2020-02-13 12:30:00|10279.6|10259.6|10299.1|10279.1|10299.7|10279.7|10279.1|10259.1|29
1581597300000|2020-02-13 12:35:00|10298.5|10278.5|10304.1|10284.1|10304.7|10284.7|10296|10276|30
1581597600000|2020-02-13 12:40:00|10303.6|10283.6|10311.6|10291.6|10329.1|10309.1|10303.6|10283.6|65
1581597900000|2020-02-13 12:45:00|10311.1|10291.1|10306.6|10286.6|10311.1|10291.1|10254.7|10234.7|384
1581598200000|2020-02-13 12:50:00|10304.1|10284.1|10284.1|10264.1|10309.1|10289.1|10279.1|10259.1|125
1581598500000|2020-02-13 12:55:00|10284.7|10264.7|10289.1|10269.1|10294.1|10274.1|10284.1|10264.1|20
1581598800000|2020-02-13 13:00:00|10288.6|10268.6|10304.1|10284.1|10311.6|10291.6|10251.6|10231.6|132
1581599100000|2020-02-13 13:05:00|10303.6|10283.6|10339.2|10319.2|10342.2|10322.2|10299.7|10279.7|121
1581599400000|2020-02-13 13:10:00|10336.7|10316.7|10364.2|10344.2|10366.7|10346.7|10336.7|10316.7|74
1581599700000|2020-02-13 13:15:00|10366.1|10346.1|10439.2|10419.2|10441.7|10421.7|10361.7|10341.7|500
1581600000000|2020-02-13 13:20:00|10443.6|10423.6|10443.6|10423.6|10458.1|10438.1|10434.2|10414.2|198
1581600300000|2020-02-13 13:25:00|10444.2|10424.2|10484.2|10464.2|10493.1|10473.1|10443.6|10423.6|472
1581600600000|2020-02-13 13:30:00|10486.1|10466.1|10424.8|10404.8|10486.1|10466.1|10424.8|10404.8|392
1581600900000|2020-02-13 13:35:00|10424.2|10404.2|10429.2|10409.2|10438.6|10418.6|10419.8|10399.8|160
1581601200000|2020-02-13 13:40:00|10429.8|10409.8|10421.7|10401.7|10429.8|10409.8|10418.7|10398.7|132
1581601500000|2020-02-13 13:45:00|10419.2|10399.2|10354.2|10334.2|10421.7|10401.7|10351.7|10331.7|388
1581601800000|2020-02-13 13:50:00|10352.3|10332.3|10377.3|10357.3|10377.3|10357.3|10344.8|10324.8|218
1581602100000|2020-02-13 13:55:00|10379.2|10359.2|10366.7|10346.7|10384.2|10364.2|10334.2|10314.2|229
1581602400000|2020-02-13 14:00:00|10366.2|10346.2|10344.2|10324.2|10397.3|10377.3|10344.2|10324.2|264
1581602700000|2020-02-13 14:05:00|10339.2|10319.2|10359.8|10339.8|10359.8|10339.8|10337.3|10317.3|62
1581603000000|2020-02-13 14:10:00|10359.3|10339.3|10359.3|10339.3|10364.8|10344.8|10334.8|10314.8|6634
1581603300000|2020-02-13 14:15:00|10361.2|10341.2|10347.3|10327.3|10364.3|10344.3|10339.8|10319.8|206
1581603600000|2020-02-13 14:20:00|10349.3|10329.3|10351.8|10331.8|10356.8|10336.8|10334.3|10314.3|194
1581603900000|2020-02-13 14:25:00|10349.8|10329.8|10372.3|10352.3|10374.3|10354.3|10342.3|10322.3|275
1581604200000|2020-02-13 14:30:00|10374.3|10354.3|10377.3|10357.3|10392.3|10372.3|10374.3|10354.3|338
1581604500000|2020-02-13 14:35:00|10374.8|10354.8|10376.8|10356.8|10383.7|10363.7|10345.4|10325.4|749
1581604800000|2020-02-13 14:40:00|10374.9|10354.9|10384.9|10364.9|10385.4|10365.4|10374.3|10354.3|281
1581605100000|2020-02-13 14:45:00|10385.4|10365.4|10389.3|10369.3|10408.8|10388.8|10374.3|10354.3|590
1581605400000|2020-02-13 14:50:00|10388.8|10368.8|10404.3|10384.3|10404.3|10384.3|10386.3|10366.3|456
1581605700000|2020-02-13 14:55:00|10403.8|10383.8|10408.8|10388.8|10411.3|10391.3|10393.8|10373.8|939
1581606000000|2020-02-13 15:00:00|10413.8|10393.8|10399.3|10379.3|10414.3|10394.3|10399.3|10379.3|303
1581606300000|2020-02-13 15:05:00|10398.8|10378.8|10391.3|10371.3|10398.8|10378.8|10389.3|10369.3|172
1581606600000|2020-02-13 15:10:00|10391.9|10371.9|10389.4|10369.4|10405.2|10385.2|10389.4|10369.4|107
1581606900000|2020-02-13 15:15:00|10393.8|10373.8|10398.8|10378.8|10399.4|10379.4|10393.8|10373.8|636
1581607200000|2020-02-13 15:20:00|10396.9|10376.9|10406.3|10386.3|10415.2|10395.2|10393.8|10373.8|338
1581607500000|2020-02-13 15:25:00|10404.4|10384.4|10409.4|10389.4|10414.4|10394.4|10391.9|10371.9|250
1581607800000|2020-02-13 15:30:00|10405.5|10385.5|10408.8|10388.8|10409.4|10389.4|10398.8|10378.8|220
1581608100000|2020-02-13 15:35:00|10409.4|10389.4|10423.8|10403.8|10423.8|10403.8|10408.8|10388.8|131
1581608400000|2020-02-13 15:40:00|10418.8|10398.8|10433.9|10413.9|10444.4|10424.4|10418.8|10398.8|402
1581608700000|2020-02-13 15:45:00|10434.4|10414.4|10463.9|10443.9|10463.9|10443.9|10431.9|10411.9|265
1581609000000|2020-02-13 15:50:00|10464.4|10444.4|10464.4|10444.4|10468.9|10448.9|10459.4|10439.4|257
1581609300000|2020-02-13 15:55:00|10463.9|10443.9|10476.4|10456.4|10476.4|10456.4|10458.9|10438.9|478
1581609600000|2020-02-13 16:00:00|10473.9|10453.9|10493.3|10473.3|10493.3|10473.3|10470|10450|270
1581609900000|2020-02-13 16:05:00|10491.4|10471.4|10554.5|10534.5|10556.4|10536.4|10491.4|10471.4|556
1581610200000|2020-02-13 16:10:00|10556.4|10536.4|10538.4|10518.4|10558.9|10538.9|10506.4|10486.4|841
1581610500000|2020-02-13 16:15:00|10538.9|10518.9|10504.5|10484.5|10559.5|10539.5|10501.4|10481.4|606
1581610800000|2020-02-13 16:20:00|10500.6|10480.6|10500.9|10480.9|10508.4|10488.4|10494.5|10474.5|282
1581611100000|2020-02-13 16:25:00|10502|10482|10545|10525|10545|10525|10502|10482|500
1581611400000|2020-02-13 16:30:00|10545.6|10525.6|10573.4|10553.4|10578.4|10558.4|10533.9|10513.9|2238
1581611700000|2020-02-13 16:35:00|10573.9|10553.9|10603.4|10583.4|10610.3|10590.3|10573.9|10553.9|514
1581612000000|2020-02-13 16:40:00|10605.3|10585.3|10613.4|10593.4|10627.9|10607.9|10603.4|10583.4|399
1581612300000|2020-02-13 16:45:00|10615.4|10595.4|10638.4|10618.4|10638.4|10618.4|10613.4|10593.4|379
1581612600000|2020-02-13 16:50:00|10639|10619|10618.4|10598.4|10643.4|10623.4|10614|10594|1915
1581612900000|2020-02-13 16:55:00|10619|10599|10618.4|10598.4|10632.3|10612.3|10608.4|10588.4|153
1581613200000|2020-02-13 17:00:00|10619|10599|10614.8|10594.8|10620.9|10600.9|10598.4|10578.4|183
1581613500000|2020-02-13 17:05:00|10615.4|10595.4|10603.4|10583.4|10615.4|10595.4|10599|10579|490
1581613800000|2020-02-13 17:10:00|10602.9|10582.9|10596|10576|10602.9|10582.9|10587.4|10567.4|282
1581614100000|2020-02-13 17:15:00|10598.5|10578.5|10608.5|10588.5|10621|10601|10597.9|10577.9|321
1581614400000|2020-02-13 17:20:00|10610.4|10590.4|10639.9|10619.9|10641|10621|10602.9|10582.9|1611
1581614700000|2020-02-13 17:25:00|10637.9|10617.9|10628.5|10608.5|10639.9|10619.9|10621|10601|655
1581615000000|2020-02-13 17:30:00|10627.9|10607.9|10609|10589|10633.5|10613.5|10609|10589|213
1581615300000|2020-02-13 17:35:00|10612.9|10592.9|10606|10586|10614|10594|10599|10579|159
1581615600000|2020-02-13 17:40:00|10606.5|10586.5|10604.1|10584.1|10610.4|10590.4|10604|10584|79
1581615900000|2020-02-13 17:45:00|10603|10583|10614.1|10594.1|10618.5|10598.5|10598|10578|229
1581616200000|2020-02-13 17:50:00|10616|10596|10613.5|10593.5|10618.5|10598.5|10613|10593|95
1581616500000|2020-02-13 17:55:00|10613|10593|10609.1|10589.1|10613.5|10593.5|10608.5|10588.5|68
1581616800000|2020-02-13 18:00:00|10608.5|10588.5|10606|10586|10609.1|10589.1|10603|10583|113
1581617100000|2020-02-13 18:05:00|10605.5|10585.5|10604.1|10584.1|10611.6|10591.6|10603|10583|86
1581617400000|2020-02-13 18:10:00|10603.5|10583.5|10589.1|10569.1|10603.5|10583.5|10584.1|10564.1|110
1581617700000|2020-02-13 18:15:00|10588.6|10568.6|10599.1|10579.1|10601.1|10581.1|10588.6|10568.6|120
1581618000000|2020-02-13 18:20:00|10598.6|10578.6|10591.1|10571.1|10599.1|10579.1|10578.6|10558.6|171
1581618300000|2020-02-13 18:25:00|10592.2|10572.2|10593|10573|10599.1|10579.1|10590.2|10570.2|206
1581671700000|2020-02-14 09:15:00|10590.1|10570.1|10574.5|10554.5|10602|10582|10570.1|10550.1|139
1581672000000|2020-02-14 09:20:00|10575.1|10555.1|10575.1|10555.1|10589.5|10569.5|10575.1|10555.1|85
1581672300000|2020-02-14 09:25:00|10574.6|10554.6|10565.6|10545.6|10575.1|10555.1|10565.6|10545.6|65
1581672600000|2020-02-14 09:30:00|10567.6|10547.6|10570.6|10550.6|10570.6|10550.6|10565.6|10545.6|73
1581672900000|2020-02-14 09:35:00|10570.1|10550.1|10550.6|10530.6|10570.6|10550.6|10550.6|10530.6|69
1581673200000|2020-02-14 09:40:00|10552.6|10532.6|10567.1|10547.1|10572.6|10552.6|10550.6|10530.6|78
1581673500000|2020-02-14 09:45:00|10565.1|10545.1|10570.1|10550.1|10570.1|10550.1|10564.6|10544.6|57
1581673800000|2020-02-14 09:50:00|10571.2|10551.2|10572.6|10552.6|10580.1|10560.1|10570.1|10550.1|62
1581674100000|2020-02-14 09:55:00|10573.2|10553.2|10595.1|10575.1|10597.1|10577.1|10573.2|10553.2|100
1581674400000|2020-02-14 10:00:00|10593.2|10573.2|10575.7|10555.7|10595.1|10575.1|10572.6|10552.6|73
1581674700000|2020-02-14 10:05:00|10575.2|10555.2|10573.2|10553.2|10575.7|10555.7|10567.1|10547.1|139
1581675000000|2020-02-14 10:10:00|10573.7|10553.7|10580.7|10560.7|10580.7|10560.7|10573.2|10553.2|53
1581675300000|2020-02-14 10:15:00|10580.2|10560.2|10580.2|10560.2|10585.2|10565.2|10580.2|10560.2|213
1581675600000|2020-02-14 10:20:00|10585.2|10565.2|10585.7|10565.7|10586.2|10566.2|10580.7|10560.7|282
1581675900000|2020-02-14 10:25:00|10589.7|10569.7|10600.7|10580.7|10600.7|10580.7|10588.2|10568.2|197
1581676200000|2020-02-14 10:30:00|10600.2|10580.2|10620.7|10600.7|10622.7|10602.7|10596.6|10576.6|113
1581676500000|2020-02-14 10:35:00|10620.2|10600.2|10643.2|10623.2|10643.2|10623.2|10615.2|10595.2|166
1581676800000|2020-02-14 10:40:00|10645.2|10625.2|10649.7|10629.7|10650.2|10630.2|10644.7|10624.7|72
1581677100000|2020-02-14 10:45:00|10650.2|10630.2|10639.7|10619.7|10650.8|10630.8|10639.7|10619.7|55
1581677400000|2020-02-14 10:50:00|10640.2|10620.2|10620.2|10600.2|10642.2|10622.2|10615.2|10595.2|111
1581677700000|2020-02-14 10:55:00|10619.7|10599.7|10612.7|10592.7|10620.2|10600.2|10610.8|10590.8|61
1581678000000|2020-02-14 11:00:00|10611.7|10591.7|10602.8|10582.8|10612.7|10592.7|10602.8|10582.8|75
1581678300000|2020-02-14 11:05:00|10602.2|10582.2|10595.3|10575.3|10602.2|10582.2|10594.7|10574.7|52
1581678600000|2020-02-14 11:10:00|10594.7|10574.7|10590.8|10570.8|10595.3|10575.3|10590.3|10570.3|32
1581678900000|2020-02-14 11:15:00|10590.3|10570.3|10599.7|10579.7|10602.8|10582.8|10590.3|10570.3|74
1581679200000|2020-02-14 11:20:00|10599.2|10579.2|10605.3|10585.3|10610.3|10590.3|10595.8|10575.8|40
1581679500000|2020-02-14 11:25:00|10605.8|10585.8|10604.8|10584.8|10609.8|10589.8|10604.8|10584.8|54
1581679800000|2020-02-14 11:30:00|10605.3|10585.3|10595.8|10575.8|10605.3|10585.3|10595.8|10575.8|41
1581680100000|2020-02-14 11:35:00|10595.3|10575.3|10592.3|10572.3|10595.3|10575.3|10591.7|10571.7|15
1581680400000|2020-02-14 11:40:00|10589.3|10569.3|10590.3|10570.3|10594.8|10574.8|10576.9|10556.9|164
1581680700000|2020-02-14 11:45:00|10590.8|10570.8|10592.3|10572.3|10595.9|10575.9|10590.3|10570.3|52
1581681000000|2020-02-14 11:50:00|10592.8|10572.8|10588.4|10568.4|10595.3|10575.3|10587.8|10567.8|47
1581681300000|2020-02-14 11:55:00|10590.3|10570.3|10585.3|10565.3|10590.3|10570.3|10583.4|10563.4|36
1581681600000|2020-02-14 12:00:00|10585.9|10565.9|10623.4|10603.4|10623.4|10603.4|10585.9|10565.9|74
1581681900000|2020-02-14 12:05:00|10623.9|10603.9|10687.3|10667.3|10687.3|10667.3|10623.9|10603.9|195
1581682200000|2020-02-14 12:10:00|10688.4|10668.4|10689.8|10669.8|10707.9|10687.9|10687.9|10667.9|378
1581682500000|2020-02-14 12:15:00|10690.4|10670.4|10675.4|10655.4|10690.4|10670.4|10672.9|10652.9|79
1581682800000|2020-02-14 12:20:00|10677.3|10657.3|10677.4|10657.4|10677.4|10657.4|10667.9|10647.9|54
1581683100000|2020-02-14 12:25:00|10677.9|10657.9|10709.9|10689.9|10709.9|10689.9|10677.9|10657.9|96
1581683400000|2020-02-14 12:30:00|10707.4|10687.4|10714.3|10694.3|10717.4|10697.4|10698.4|10678.4|169
1581683700000|2020-02-14 12:35:00|10712.4|10692.4|10722.4|10702.4|10739.9|10719.9|10712.4|10692.4|197
1581684000000|2020-02-14 12:40:00|10720.4|10700.4|10708.4|10688.4|10720.4|10700.4|10705.9|10685.9|226
1581684300000|2020-02-14 12:45:00|10707.9|10687.9|10721.5|10701.5|10721.5|10701.5|10705.9|10685.9|78
1581684600000|2020-02-14 12:50:00|10725.4|10705.4|10737.4|10717.4|10737.4|10717.4|10725.4|10705.4|133
1581684900000|2020-02-14 12:55:00|10739.4|10719.4|10741|10721|10760.4|10740.4|10736|10716|419
1581685200000|2020-02-14 13:00:00|10740.4|10720.4|10775.5|10755.5|10775.5|10755.5|10736|10716|309
1581685500000|2020-02-14 13:05:00|10773.5|10753.5|10779.9|10759.9|10779.9|10759.9|10763.5|10743.5|172
1581685800000|2020-02-14 13:10:00|10781.9|10761.9|10796|10776|10796|10776|10779.9|10759.9|234
1581686100000|2020-02-14 13:15:00|10796.5|10776.5|10797.5|10777.5|10800.5|10780.5|10776|10756|224
1581686400000|2020-02-14 13:20:00|10799.4|10779.4|10805.5|10785.5|10820|10800|10789|10769|388
1581686700000|2020-02-14 13:25:00|10803|10783|10825.5|10805.5|10830.5|10810.5|10803|10783|167
1581687000000|2020-02-14 13:30:00|10828.5|10808.5|10840.5|10820.5|10848|10828|10828.5|10808.5|235
1581687300000|2020-02-14 13:35:00|10842.5|10822.5|10922|10902|10922|10902|10842.5|10822.5|762
1581687600000|2020-02-14 13:40:00|10923.9|10903.9|10914.5|10894.5|10936|10916|10914.5|10894.5|728
1581687900000|2020-02-14 13:45:00|10908.5|10888.5|10890.5|10870.5|10920.5|10900.5|10887.5|10867.5|428
1581688200000|2020-02-14 13:50:00|10895|10875|10915|10895|10915|10895|10880.5|10860.5|499
1581688500000|2020-02-14 13:55:00|10920|10900|10935|10915|10940|10920|10916.1|10896.1|380
1581688800000|2020-02-14 14:00:00|10934.5|10914.5|10950.6|10930.6|10953.1|10933.1|10922.5|10902.5|585
1581689100000|2020-02-14 14:05:00|10955|10935|10977.5|10957.5|10979.5|10959.5|10950|10930|645
1581689400000|2020-02-14 14:10:00|10978.1|10958.1|10995.6|10975.6|10997.5|10977.5|10975.6|10955.6|416
1581689700000|2020-02-14 14:15:00|10996.1|10976.1|11051.1|11031.1|11053.1|11033.1|10996.1|10976.1|593
1581690000000|2020-02-14 14:20:00|11050.6|11030.6|11055.6|11035.6|11060.1|11040.1|11035.6|11015.6|1013
1581690300000|2020-02-14 14:25:00|11053.6|11033.6|11050.6|11030.6|11060.1|11040.1|11030.1|11010.1|453
1581690600000|2020-02-14 14:30:00|11051.1|11031.1|11095.1|11075.1|11095.1|11075.1|11050.6|11030.6|568
1581690900000|2020-02-14 14:35:00|11101.5|11081.5|11070.1|11050.1|11109.6|11089.6|11065.6|11045.6|962
1581691200000|2020-02-14 14:40:00|11068.1|11048.1|11060.6|11040.6|11092.6|11072.6|11060.6|11040.6|683
1581691500000|2020-02-14 14:45:00|11060.1|11040.1|11023.1|11003.1|11067.6|11047.6|11018.7|10998.7|564
1581691800000|2020-02-14 14:50:00|11022.6|11002.6|11070.1|11050.1|11070.6|11050.6|11018.1|10998.1|348
1581692100000|2020-02-14 14:55:00|11070.6|11050.6|11075.6|11055.6|11090.6|11070.6|11070.1|11050.1|260
1581692400000|2020-02-14 15:00:00|11077.6|11057.6|11100.1|11080.1|11105.1|11085.1|11075.1|11055.1|352
1581692700000|2020-02-14 15:05:00|11095.1|11075.1|11091.2|11071.2|11095.1|11075.1|11080.7|11060.7|393
1581693000000|2020-02-14 15:10:00|11090.1|11070.1|11080.1|11060.1|11090.1|11070.1|11077.6|11057.6|219
1581693300000|2020-02-14 15:15:00|11079.6|11059.6|11090.2|11070.2|11102.7|11082.7|11079.6|11059.6|234
1581693600000|2020-02-14 15:20:00|11090.7|11070.7|11063.7|11043.7|11097.7|11077.7|11061.2|11041.2|237
1581693900000|2020-02-14 15:25:00|11065.7|11045.7|11050.2|11030.2|11075.2|11055.2|11048.7|11028.7|273
1581694200000|2020-02-14 15:30:00|11050.7|11030.7|11076.2|11056.2|11080.7|11060.7|11050.2|11030.2|148
1581694500000|2020-02-14 15:35:00|11080.2|11060.2|11057.7|11037.7|11090.2|11070.2|11057.7|11037.7|205
1581694800000|2020-02-14 15:40:00|11055.7|11035.7|11025.7|11005.7|11058.2|11038.2|11025.7|11005.7|303
1581695100000|2020-02-14 15:45:00|11027.7|11007.7|10991.3|10971.3|11027.7|11007.7|10991.3|10971.3|449
1581695400000|2020-02-14 15:50:00|10990.7|10970.7|10953.8|10933.8|10995.7|10975.7|10951.3|10931.3|383
1581695700000|2020-02-14 15:55:00|10950.7|10930.7|10935.7|10915.7|10965.7|10945.7|10935.7|10915.7|561
1581696000000|2020-02-14 16:00:00|10931.8|10911.8|10977.7|10957.7|10978.3|10958.3|10930.2|10910.2|356
1581696300000|2020-02-14 16:05:00|10978.3|10958.3|10997.7|10977.7|11020.2|11000.2|10973.3|10953.3|336
1581696600000|2020-02-14 16:10:00|10999.7|10979.7|11010.8|10990.8|11015.2|10995.2|10995.8|10975.8|178
1581696900000|2020-02-14 16:15:00|11010.2|10990.2|10982.8|10962.8|11020.8|11000.8|10980.8|10960.8|202
1581697200000|2020-02-14 16:20:00|10980.8|10960.8|10990.3|10970.3|11010.8|10990.8|10980.8|10960.8|145
1581697500000|2020-02-14 16:25:00|10990.8|10970.8|11012.8|10992.8|11015.8|10995.8|10990.3|10970.3|105
1581697800000|2020-02-14 16:30:00|11010.8|10990.8|10995.3|10975.3|11011.3|10991.3|10993.3|10973.3|92
1581698100000|2020-02-14 16:35:00|10992.8|10972.8|10965.3|10945.3|11000.3|10980.3|10962.8|10942.8|101
1581698400000|2020-02-14 16:40:00|10965.8|10945.8|10950.3|10930.3|10965.8|10945.8|10945.8|10925.8|210
1581698700000|2020-02-14 16:45:00|10950.8|10930.8|10945.8|10925.8|10951.3|10931.3|10941.4|10921.4|158
1581699000000|2020-02-14 16:50:00|10947.8|10927.8|10960.8|10940.8|10960.8|10940.8|10945.8|10925.8|115
1581699300000|2020-02-14 16:55:00|10962.8|10942.8|10973.3|10953.3|10980.8|10960.8|10960.8|10940.8|128
1581699600000|2020-02-14 17:00:00|10975.3|10955.3|11002.8|10982.8|11003.4|10983.4|10973.3|10953.3|168
1581699900000|2020-02-14 17:05:00|11003.4|10983.4|11027.8|11007.8|11030.3|11010.3|11003.4|10983.4|170
1581700200000|2020-02-14 17:10:00|11025.9|11005.9|11055.3|11035.3|11057.8|11037.8|11025.9|11005.9|328
1581700500000|2020-02-14 17:15:00|11053.4|11033.4|11102.9|11082.9|11102.9|11082.9|11053.4|11033.4|556
1581700800000|2020-02-14 17:20:00|11105.4|11085.4|11090.9|11070.9|11115.9|11095.9|11087.9|11067.9|2091
1581701100000|2020-02-14 17:25:00|11092.9|11072.9|11115.4|11095.4|11117.9|11097.9|11076.9|11056.9|1190
1581701400000|2020-02-14 17:30:00|11115.9|11095.9|11105.9|11085.9|11120.9|11100.9|11105|11085|146
1581701700000|2020-02-14 17:35:00|11105.4|11085.4|11075.9|11055.9|11105.9|11085.9|11073.9|11053.9|166
1581702000000|2020-02-14 17:40:00|11073.4|11053.4|11055.4|11035.4|11075.9|11055.9|11050.9|11030.9|142
1581702300000|2020-02-14 17:45:00|11053.4|11033.4|11039|11019|11053.4|11033.4|11036.4|11016.4|297
1581702600000|2020-02-14 17:50:00|11036.5|11016.5|11035.9|11015.9|11045.9|11025.9|11034|11014|98
1581702900000|2020-02-14 17:55:00|11034|11014|11040.9|11020.9|11044.9|11024.9|11031.5|11011.5|79
1581703200000|2020-02-14 18:00:00|11040.4|11020.4|11026|11006|11040.4|11020.4|11021|11001|208
1581703500000|2020-02-14 18:05:00|11026.5|11006.5|11027.9|11007.9|11030.4|11010.4|11021|11001|87
1581703800000|2020-02-14 18:10:00|11026|11006|11004|10984|11027.9|11007.9|11000.5|10980.5|177
1581704100000|2020-02-14 18:15:00|11004.5|10984.5|11046|11026|11046|11026|11004.5|10984.5|202
1581704400000|2020-02-14 18:20:00|11046.5|11026.5|11046.5|11026.5|11051.5|11031.5|11046.5|11026.5|110
1581704700000|2020-02-14 18:25:00|11050.5|11030.5|11058|11038|11061.5|11041.5|11041|11021|420
1582017300000|2020-02-18 09:15:00|11197.2|11177.2|11152.7|11132.7|11212.7|11192.7|11152.7|11132.7|334
1582017600000|2020-02-18 09:20:00|11154.7|11134.7|11161.4|11141.4|11161.4|11141.4|11151.8|11131.8|305
1582017900000|2020-02-18 09:25:00|11162.3|11142.3|11268.9|11248.9|11268.9|11248.9|11162.3|11142.3|1212
1582018200000|2020-02-18 09:30:00|11278.9|11258.9|11291.9|11271.9|11304.3|11284.3|11278.9|11258.9|119
1582018500000|2020-02-18 09:35:00|11293.9|11273.9|11318.9|11298.9|11319.4|11299.4|11293.9|11273.9|248
1582018800000|2020-02-18 09:40:00|11321|11301|11338.9|11318.9|11341.4|11321.4|11308.9|11288.9|68
1582019100000|2020-02-18 09:45:00|11343.5|11323.5|11309|11289|11346.4|11326.4|11304|11284|22
1582019400000|2020-02-18 09:50:00|11309.4|11289.4|11306.5|11286.5|11314|11294|11306|11286|45
1582019700000|2020-02-18 09:55:00|11306.9|11286.9|11273.5|11253.5|11309|11289|11261|11241|228
1582020000000|2020-02-18 10:00:00|11273.1|11253.1|11260.6|11240.6|11273.1|11253.1|11238.6|11218.6|25
1582020300000|2020-02-18 10:05:00|11261.1|11241.1|11249|11229|11263.1|11243.1|11248.6|11228.6|29
1582020600000|2020-02-18 10:10:00|11248.6|11228.6|11244|11224|11253.6|11233.6|11241.1|11221.1|12
1582020900000|2020-02-18 10:15:00|11246.5|11226.5|11254.4|11234.4|11254.4|11234.4|11241.1|11221.1|21
1582021200000|2020-02-18 10:20:00|11254.9|11234.9|11276.1|11256.1|11276.5|11256.5|11254|11234|24
1582021500000|2020-02-18 10:25:00|11278.2|11258.2|11264|11244|11286.5|11266.5|11264|11244|36
1582021800000|2020-02-18 10:30:00|11263.6|11243.6|11239|11219|11263.6|11243.6|11239|11219|47
1582022100000|2020-02-18 10:35:00|11237|11217|11244|11224|11244|11224|11236.5|11216.5|16
1582022400000|2020-02-18 10:40:00|11244.5|11224.5|11249|11229|11249|11229|11244|11224|17
1582022700000|2020-02-18 10:45:00|11251.1|11231.1|11226.6|11206.6|11251.1|11231.1|11219.9|11199.9|128
1582023000000|2020-02-18 10:50:00|11224.5|11204.5|11233.6|11213.6|11246.1|11226.1|11224.5|11204.5|46
1582023300000|2020-02-18 10:55:00|11228.6|11208.6|11168.7|11148.7|11228.6|11208.6|11168.7|11148.7|46
1582023600000|2020-02-18 11:00:00|11169.1|11149.1|11194.1|11174.1|11194.1|11174.1|11169.1|11149.1|26
1582023900000|2020-02-18 11:05:00|11193.7|11173.7|11186.6|11166.6|11194.1|11174.1|11184.5|11164.5|9
1582024200000|2020-02-18 11:10:00|11189.1|11169.1|11188.7|11168.7|11191.6|11171.6|11186.6|11166.6|13
1582024500000|2020-02-18 11:15:00|11189.1|11169.1|11178.3|11158.3|11191.2|11171.2|11178.3|11158.3|45
1582024800000|2020-02-18 11:20:00|11176.2|11156.2|11171.2|11151.2|11186.2|11166.2|11171.2|11151.2|20
1582025100000|2020-02-18 11:25:00|11171.6|11151.6|11169.1|11149.1|11174.1|11154.1|11159.5|11139.5|11
1582025400000|2020-02-18 11:30:00|11169.5|11149.5|11161.2|11141.2|11171.2|11151.2|11154.1|11134.1|218
1582025700000|2020-02-18 11:35:00|11161.6|11141.6|11166.2|11146.2|11169.1|11149.1|11161.6|11141.6|36
1582026000000|2020-02-18 11:40:00|11168.7|11148.7|11193.7|11173.7|11197.9|11177.9|11168.7|11148.7|26
1582026300000|2020-02-18 11:45:00|11194.2|11174.2|11196.7|11176.7|11196.7|11176.7|11194.2|11174.2|46
1582026600000|2020-02-18 11:50:00|11196.2|11176.2|11196.7|11176.7|11196.7|11176.7|11194.2|11174.2|37
1582026900000|2020-02-18 11:55:00|11194.6|11174.6|11198.8|11178.8|11198.8|11178.8|11194.2|11174.2|17
1582027200000|2020-02-18 12:00:00|11196.3|11176.3|11198.8|11178.8|11198.8|11178.8|11196.3|11176.3|31
1582027500000|2020-02-18 12:05:00|11196.3|11176.3|11193.8|11173.8|11198.8|11178.8|11193.8|11173.8|137
1582027800000|2020-02-18 12:10:00|11194.2|11174.2|11186.3|11166.3|11194.6|11174.6|11184.2|11164.2|54
1582028100000|2020-02-18 12:15:00|11184.2|11164.2|11173.8|11153.8|11184.2|11164.2|11168.8|11148.8|24
1582028400000|2020-02-18 12:20:00|11174.2|11154.2|11179.2|11159.2|11179.2|11159.2|11171.7|11151.7|47
1582028700000|2020-02-18 12:25:00|11181.3|11161.3|11229.2|11209.2|11248.8|11228.8|11181.3|11161.3|210
1582029000000|2020-02-18 12:30:00|11226.3|11206.3|11229.2|11209.2|11236.7|11216.7|11224.2|11204.2|21
1582029300000|2020-02-18 12:35:00|11226.7|11206.7|11214.2|11194.2|11229.2|11209.2|11206.7|11186.7|36
1582029600000|2020-02-18 12:40:00|11213.8|11193.8|11244.3|11224.3|11244.3|11224.3|11193.8|11173.8|35
1582029900000|2020-02-18 12:45:00|11249.3|11229.3|11195.9|11175.9|11266.3|11246.3|11195.9|11175.9|65
1582030200000|2020-02-18 12:50:00|11196.3|11176.3|11201.4|11181.4|11214.3|11194.3|11196.3|11176.3|353
1582030500000|2020-02-18 12:55:00|11202.2|11182.2|11184.3|11164.3|11202.2|11182.2|11184.3|11164.3|16
1582030800000|2020-02-18 13:00:00|11183.9|11163.9|11186.8|11166.8|11206.4|11186.4|11176.8|11156.8|45
1582031100000|2020-02-18 13:05:00|11186.4|11166.4|11164.3|11144.3|11191.4|11171.4|11161.8|11141.8|39
1582031400000|2020-02-18 13:10:00|11166.4|11146.4|11069.3|11049.3|11171.8|11151.8|11069.3|11049.3|169
1582031700000|2020-02-18 13:15:00|11071.4|11051.4|11074.3|11054.3|11129.3|11109.3|11069.3|11049.3|61
1582032000000|2020-02-18 13:20:00|11076.8|11056.8|11116.8|11096.8|11121.8|11101.8|11076.8|11056.8|283
1582032300000|2020-02-18 13:25:00|11113.5|11093.5|11091.8|11071.8|11113.5|11093.5|11079.3|11059.3|66
1582032600000|2020-02-18 13:30:00|11094.3|11074.3|11106.8|11086.8|11116.8|11096.8|11081.8|11061.8|20
1582032900000|2020-02-18 13:35:00|11104.8|11084.8|11099.3|11079.3|11113.9|11093.9|11088.9|11068.9|103
1582033200000|2020-02-18 13:40:00|11099.8|11079.8|11106.9|11086.9|11126.4|11106.4|11099.3|11079.3|17
1582033500000|2020-02-18 13:45:00|11107.3|11087.3|11081|11061|11119.8|11099.8|11081|11061|30
1582033800000|2020-02-18 13:50:00|11081.9|11061.9|11097.3|11077.3|11097.3|11077.3|11079.4|11059.4|25
1582034100000|2020-02-18 13:55:00|11099.4|11079.4|11084.4|11064.4|11154|11131.5|11076.5|11056.5|87
1582034400000|2020-02-18 14:00:00|11086.9|11066.9|11116.9|11096.9|11121.9|11101.9|11084.4|11064.4|30
1582034700000|2020-02-18 14:05:00|11119.4|11099.4|11119|11099|11136.5|11116.5|11116.9|11096.9|38
1582035000000|2020-02-18 14:10:00|11116.9|11096.9|11124|11104|11136.5|11116.5|11116.9|11096.9|33
1582035300000|2020-02-18 14:15:00|11121.5|11101.5|11099.4|11079.4|11154.4|11134.4|11099|11079|51
1582035600000|2020-02-18 14:20:00|11096.9|11076.9|11069.4|11049.4|11099.4|11079.4|11039.4|11019.4|326
1582035900000|2020-02-18 14:25:00|11067.3|11047.3|11089.4|11069.4|11089.4|11069.4|11059.8|11039.8|40
1582036200000|2020-02-18 14:30:00|11091.5|11071.5|11116.9|11096.9|11129|11109|11091.5|11071.5|145
1582036500000|2020-02-18 14:35:00|11111.9|11091.9|11104.9|11084.9|11119.4|11099.4|11099|11079|28
1582036800000|2020-02-18 14:40:00|11107|11087|11084.5|11064.5|11109.5|11089.5|11041.1|11021.1|284
1582037100000|2020-02-18 14:45:00|11084.9|11064.9|11039.5|11019.5|11144|11124|11039.5|11019.5|145
1582037400000|2020-02-18 14:50:00|11040.3|11020.3|11001.6|10981.6|11047|11027|10999.1|10979.1|99
1582037700000|2020-02-18 14:55:00|10999.5|10979.5|10922|10902|10999.5|10979.5|10892.4|10872.4|204
1582038000000|2020-02-18 15:00:00|10924.5|10904.5|10919.5|10899.5|10957.4|10937.4|10919.5|10899.5|110
1582038300000|2020-02-18 15:05:00|10921.6|10901.6|10842.4|10822.4|10942|10922|10834.5|10814.5|150
1582038600000|2020-02-18 15:10:00|10844.5|10824.5|10831.6|10811.6|10902.4|10882.4|10799.5|10779.5|199
1582038900000|2020-02-18 15:15:00|10829.5|10809.5|10819.5|10799.5|10835.3|10815.3|10804.5|10784.5|45
1582039200000|2020-02-18 15:20:00|10817.4|10797.4|10827|10807|10844.5|10824.5|10814.9|10794.9|51
1582039500000|2020-02-18 15:25:00|10829.5|10809.5|10834.5|10814.5|10842.4|10822.4|10809.1|10789.1|66
1582039800000|2020-02-18 15:30:00|10830|10810|10801.6|10781.6|10854.1|10834.1|10789.5|10769.5|56
1582040100000|2020-02-18 15:35:00|10799.5|10779.5|10787.9|10767.9|10799.5|10779.5|10764.6|10744.6|55
1582040400000|2020-02-18 15:40:00|10787.5|10767.5|10794.6|10774.6|10804.6|10784.6|10782.1|10762.1|26
1582040700000|2020-02-18 15:45:00|10790|10770|10789.2|10769.2|10794.6|10774.6|10774.6|10754.6|203
1582041000000|2020-02-18 15:50:00|10789.6|10769.6|10727.5|10707.5|10789.6|10769.6|10727.5|10707.5|242
1582041300000|2020-02-18 15:55:00|10727.1|10707.1|10729.6|10709.6|10742.1|10722.1|10717.5|10697.5|131
1582041600000|2020-02-18 16:00:00|10727.1|10707.1|10669.6|10649.6|10727.1|10707.1|10669.6|10649.6|97
1582041900000|2020-02-18 16:05:00|10669.2|10649.2|10679.6|10659.6|10684.6|10664.6|10646.7|10626.7|139
1582042200000|2020-02-18 16:10:00|10679.2|10659.2|10686.7|10666.7|10689.6|10669.6|10667.1|10647.1|58
1582042500000|2020-02-18 16:15:00|10689.6|10669.6|10704.6|10684.6|10709.6|10689.6|10680|10660|192
1582042800000|2020-02-18 16:20:00|10704.2|10684.2|10696.7|10676.7|10704.2|10684.2|10684.6|10664.6|252
1582043100000|2020-02-18 16:25:00|10694.6|10674.6|10690.9|10670.9|10704.6|10684.6|10690.9|10670.9|1009
1582043400000|2020-02-18 16:30:00|10695.1|10675.1|10703|10683|10720.5|10700.5|10690.5|10670.5|79
1582043700000|2020-02-18 16:35:00|10705.5|10685.5|10720.5|10700.5|10723.4|10703.4|10705.5|10685.5|22
1582044000000|2020-02-18 16:40:00|10720.1|10700.1|10745.5|10725.5|10750.9|10730.9|10718|10698|197
1582044300000|2020-02-18 16:45:00|10748.4|10728.4|10728.4|10708.4|10750.5|10730.5|10725.9|10705.9|27
1582044600000|2020-02-18 16:50:00|10730.5|10710.5|10730.5|10710.5|10732.6|10712.6|10725.9|10705.9|25
1582044900000|2020-02-18 16:55:00|10730.1|10710.1|10707.2|10687.2|10730.1|10710.1|10707.2|10687.2|737
1582045200000|2020-02-18 17:00:00|10706.8|10686.8|10724.7|10704.7|10724.7|10704.7|10706.8|10686.8|26
1582045500000|2020-02-18 17:05:00|10719.7|10699.7|10745.1|10725.1|10745.1|10725.1|10719.7|10699.7|73
1582045800000|2020-02-18 17:10:00|10747.2|10727.2|10754.7|10734.7|10809.7|10789.7|10744.7|10724.7|82
1582046100000|2020-02-18 17:15:00|10754.3|10734.3|10807.2|10787.2|10818.9|10798.9|10754.3|10734.3|70
1582046400000|2020-02-18 17:20:00|10804.7|10784.7|10864.3|10844.3|10892.2|10872.2|10802.2|10782.2|342
1582046700000|2020-02-18 17:25:00|10859.7|10839.7|10854.7|10834.7|10862.6|10842.6|10845.2|10825.2|448
1582047000000|2020-02-18 17:30:00|10852.2|10832.2|10804.8|10784.8|10859.7|10839.7|10802.7|10782.7|71
1582047300000|2020-02-18 17:35:00|10804.3|10784.3|10805.2|10785.2|10806.4|10786.4|10799.8|10779.8|18
1582047600000|2020-02-18 17:40:00|10805.6|10785.6|10824.8|10804.8|10824.8|10804.8|10805.6|10785.6|12
1582047900000|2020-02-18 17:45:00|10819.8|10799.8|10826.9|10806.9|10829.8|10809.8|10819.8|10799.8|25
1582048200000|2020-02-18 17:50:00|10827.3|10807.3|10824.8|10804.8|10829.8|10809.8|10819.8|10799.8|15
1582048500000|2020-02-18 17:55:00|10819.8|10799.8|10814.8|10794.8|10819.8|10799.8|10809.8|10789.8|22
1582048800000|2020-02-18 18:00:00|10815.2|10795.2|10809.8|10789.8|10815.2|10795.2|10809.4|10789.4|24
1582049100000|2020-02-18 18:05:00|10811.9|10791.9|10825.2|10805.2|10825.2|10805.2|10811.9|10791.9|24
1582049400000|2020-02-18 18:10:00|10829.8|10809.8|10835.2|10815.2|10835.2|10815.2|10822.7|10802.7|27
1582049700000|2020-02-18 18:15:00|10835.6|10815.6|10837.3|10817.3|10844.8|10824.8|10834.8|10814.8|19
1582050000000|2020-02-18 18:20:00|10834.8|10814.8|10849.8|10829.8|10849.8|10829.8|10832.7|10812.7|103
1582050300000|2020-02-18 18:25:00|10850.3|10830.3|10824.8|10804.8|10854.4|10834.4|10822.8|10802.8|176
1582103700000|2020-02-19 09:15:00|10853.9|10833.9|10911.8|10891.8|10911.8|10891.8|10853.9|10833.9|139
1582104000000|2020-02-19 09:20:00|10911.4|10891.4|10898.9|10878.9|10911.4|10891.4|10893.5|10873.5|26
1582104300000|2020-02-19 09:25:00|10901.4|10881.4|10961.4|10941.4|10961.4|10941.4|10896.4|10876.4|44
1582104600000|2020-02-19 09:30:00|10961.8|10941.8|10951.4|10931.4|10971.4|10951.4|10943.9|10923.9|9
1582104900000|2020-02-19 09:35:00|10948.9|10928.9|10953.5|10933.5|10953.5|10933.5|10946.8|10926.8|29
1582105200000|2020-02-19 09:40:00|10953.1|10933.1|10941.4|10921.4|10953.1|10933.1|10941.4|10921.4|5
1582105500000|2020-02-19 09:45:00|10948.9|10908.9|10916|10896|10951|10921.4|10911.4|10891.4|48
1582105800000|2020-02-19 09:50:00|10918.5|10898.5|10906.4|10886.4|10918.9|10898.9|10904.3|10884.3|56
1582106100000|2020-02-19 09:55:00|10903.9|10883.9|10878.5|10858.5|10911.4|10891.4|10878.5|10858.5|129
1582106400000|2020-02-19 10:00:00|10879.3|10859.3|10871.5|10851.5|10882.8|10862.8|10868.9|10848.9|60
1582106700000|2020-02-19 10:05:00|10874|10854|10846.5|10826.5|10876.5|10856.5|10844|10824|62
1582107000000|2020-02-19 10:10:00|10846.9|10826.9|10834|10814|10849|10829|10834|10814|30
1582107300000|2020-02-19 10:15:00|10831.5|10811.5|10861.5|10841.5|10864.8|10844.8|10831.5|10811.5|865
1582107600000|2020-02-19 10:20:00|10866.5|10846.5|10931.5|10911.5|10931.5|10911.5|10866.5|10846.5|69
1582107900000|2020-02-19 10:25:00|10929|10909|10936.5|10916.5|10939|10919|10921.5|10901.5|18
1582108200000|2020-02-19 10:30:00|10936.9|10916.9|10956.5|10936.5|10961.9|10941.9|10936.9|10916.9|58
1582108500000|2020-02-19 10:35:00|10956.1|10936.1|10929.4|10909.4|10961.5|10941.5|10926.5|10906.5|20
1582108800000|2020-02-19 10:40:00|10931.1|10911.1|10921.5|10901.5|10934|10914|10916.5|10896.5|3
1582109100000|2020-02-19 10:45:00|10921.9|10901.9|10921.5|10901.5|10926.5|10906.5|10919|10899|15
1582109400000|2020-02-19 10:50:00|10921.9|10901.9|10914|10894|10924|10904|10906.5|10886.5|1
1582109700000|2020-02-19 10:55:00|10916.1|10896.1|10924|10904|10926.5|10906.5|10904.4|10884.4|10
1582110000000|2020-02-19 11:00:00|10926.5|10906.5|10916.9|10896.9|10926.5|10906.5|10916.9|10896.9|462
1582110300000|2020-02-19 11:05:00|10917|10897|10909.9|10889.9|10919.8|10899.8|10909.5|10889.5|33
1582110600000|2020-02-19 11:10:00|10910.2|10890.2|10902.4|10882.4|10917|10897|10902.4|10882.4|235
1582110900000|2020-02-19 11:15:00|10900.3|10880.3|10902|10882|10902|10882|10892.4|10872.4|2
1582111200000|2020-02-19 11:20:00|10902.4|10882.4|10907.4|10887.4|10909.9|10889.9|10902|10882|12
1582111500000|2020-02-19 11:25:00|10909.9|10889.9|10917.4|10897.4|10922.4|10902.4|10907.4|10887.4|2
1582111800000|2020-02-19 11:30:00|10917|10897|10919.9|10899.9|10919.9|10899.9|10914.9|10894.9|11
1582112100000|2020-02-19 11:35:00|10922|10902|10927|10907|10927|10907|10919.5|10899.5|2
1582112400000|2020-02-19 11:40:00|10922.4|10902.4|10922.4|10902.4|10922.4|10902.4|10922.4|10902.4|1
1582112700000|2020-02-19 11:45:00|||||||||2
1582113000000|2020-02-19 11:50:00|||||||||51
1582113300000|2020-02-19 11:55:00|10922.8|10902.8|10932|10912|10932|10912|10922.8|10902.8|6
1582113600000|2020-02-19 12:00:00|10932.4|10912.4|10946.7|10926.7|10946.7|10926.7|10932.4|10912.4|157
1582113900000|2020-02-19 12:05:00|10947.1|10927.1|10957.5|10937.5|10957.5|10937.5|10947.1|10927.1|11
1582114200000|2020-02-19 12:10:00|10957.8|10937.8|10947.1|10927.1|10960|10940|10947.1|10927.1|4
1582114500000|2020-02-19 12:15:00|10947.5|10927.5|10932.5|10912.5|10947.5|10927.5|10932.5|10912.5|3
1582114800000|2020-02-19 12:20:00|10932.1|10912.1|10920.4|10900.4|10935|10915|10920.4|10900.4|9
1582115100000|2020-02-19 12:25:00|10917.9|10897.9|10934.6|10914.6|10937.5|10917.5|10917.9|10897.9|4
1582115400000|2020-02-19 12:30:00|10934.2|10914.2|10932.5|10912.5|10937.9|10917.9|10932.1|10912.1|24
1582115700000|2020-02-19 12:35:00|10932.9|10912.9|10932.5|10912.5|10937.5|10917.5|10932.5|10912.5|4
1582116000000|2020-02-19 12:40:00|10934.6|10914.6|10950|10930|10952.1|10932.1|10934.6|10914.6|68
1582116300000|2020-02-19 12:45:00|10949.6|10929.6|10951.7|10931.7|10957.5|10937.5|10947.5|10927.5|15
1582116600000|2020-02-19 12:50:00|10951.3|10931.3|10927.5|10907.5|10951.3|10931.3|10919.6|10899.6|10
1582116900000|2020-02-19 12:55:00|10930.4|10910.4|10930|10910|10934.6|10914.6|10922.5|10902.5|28
1582117200000|2020-02-19 13:00:00|10932.5|10912.5|10870.8|10850.8|10935|10915|10867.5|10847.5|135
1582117500000|2020-02-19 13:05:00|10870.4|10850.4|10854.1|10834.1|10876.2|10856.2|10816.6|10796.6|161
1582117800000|2020-02-19 13:10:00|10851.6|10831.6|10863.7|10843.7|10897|10877|10849.1|10829.1|78
1582118100000|2020-02-19 13:15:00|10863.3|10843.3|10876.6|10856.6|10879.1|10859.1|10847|10827|9
1582118400000|2020-02-19 13:20:00|10877|10857|10894.1|10874.1|10894.1|10874.1|10877|10857|245
1582118700000|2020-02-19 13:25:00|10889.9|10869.9|10860.7|10840.7|10889.9|10869.9|10855.3|10835.3|566
1582119000000|2020-02-19 13:30:00|10858.2|10838.2|10837.8|10817.8|10868.2|10848.2|10830.7|10810.7|24
1582119300000|2020-02-19 13:35:00|10837.1|10817.1|10843.2|10823.2|10845.7|10825.7|10815.7|10795.7|15
1582119600000|2020-02-19 13:40:00|10842.9|10822.9|10820.7|10800.7|10842.9|10822.9|10820.7|10800.7|1
1582119900000|2020-02-19 13:45:00|10818.2|10798.2|10810.8|10790.8|10846.5|10826.5|10802.9|10782.9|155
1582120200000|2020-02-19 13:50:00|10813.3|10793.3|10792.9|10772.9|10813.3|10793.3|10791.5|10771.5|47
1582120500000|2020-02-19 13:55:00|10795|10775|10800.4|10780.4|10805|10785|10791.6|10771.6|102
1582120800000|2020-02-19 14:00:00|10795.8|10775.8|10805.4|10785.4|10810.4|10790.4|10765|10745|49
1582121100000|2020-02-19 14:05:00|10805|10785|10816.6|10796.6|10818.7|10798.7|10793.7|10773.7|142
1582121400000|2020-02-19 14:10:00|10814.1|10794.1|10817.9|10797.9|10820.8|10800.8|10808.7|10788.7|82
1582121700000|2020-02-19 14:15:00|10815.8|10795.8|10801.2|10781.2|10853.7|10833.7|10800.8|10780.8|119
1582122000000|2020-02-19 14:20:00|10796.2|10776.2|10829.5|10809.5|10829.9|10809.9|10786.2|10766.2|85
1582122300000|2020-02-19 14:25:00|10827.4|10807.4|10815.3|10795.3|10827.8|10807.8|10802.8|10782.8|314
1582122600000|2020-02-19 14:30:00|10814.9|10794.9|10872.4|10852.4|10872.8|10852.8|10812.4|10792.4|18
1582122900000|2020-02-19 14:35:00|10869.9|10849.9|10832.4|10812.4|10872.4|10852.4|10827.4|10807.4|19
1582123200000|2020-02-19 14:40:00|10831.6|10811.6|10801.6|10781.6|10832.4|10812.4|10801.6|10781.6|79
1582123500000|2020-02-19 14:45:00|10801.2|10781.2|10789.5|10769.5|10804.1|10784.1|10781.6|10761.6|90
1582123800000|2020-02-19 14:50:00|10789.1|10769.1|10796.6|10776.6|10799.1|10779.1|10788.7|10768.7|31
1582124100000|2020-02-19 14:55:00|10794.1|10774.1|10764.5|10744.5|10794.1|10774.1|10754.9|10734.9|41
1582124400000|2020-02-19 15:00:00|10766.6|10746.6|10781.3|10761.3|10783.8|10763.8|10741.6|10721.6|6
1582124700000|2020-02-19 15:05:00|10783.4|10763.4|10781.3|10761.3|10786.3|10766.3|10781.3|10761.3|16
1582125000000|2020-02-19 15:10:00|10781.7|10761.7|10781.7|10761.7|10786.3|10766.3|10781.3|10761.3|59
1582125300000|2020-02-19 15:15:00|10783.8|10763.8|10792.2|10772.2|10792.2|10772.2|10780.5|10760.5|90
1582125600000|2020-02-19 15:20:00|10790.1|10770.1|10794|10774|10794.3|10774.3|10789.7|10769.7|69
1582125900000|2020-02-19 15:25:00|10789.7|10769.7|10799|10779|10799|10779|10789.7|10769.7|182
1582126200000|2020-02-19 15:30:00|10801.1|10781.1|10791.9|10771.9|10801.1|10781.1|10784.4|10764.4|163
1582126500000|2020-02-19 15:35:00|10794|10774|10794|10774|10794|10774|10789.8|10769.8|80
1582126800000|2020-02-19 15:40:00|10791.9|10771.9|10795.7|10775.7|10798.2|10778.2|10789.8|10769.8|120
1582127100000|2020-02-19 15:45:00|10793.6|10773.6|10789|10769|10794|10774|10789|10769|21
1582127400000|2020-02-19 15:50:00|10784|10764|10776.9|10756.9|10784|10764|10774.8|10754.8|64
1582127700000|2020-02-19 15:55:00|10776.5|10756.5|10774.4|10754.4|10779.4|10759.4|10774.4|10754.4|169
1582128000000|2020-02-19 16:00:00|10776.5|10756.5|10754|10734|10779.4|10759.4|10754|10734|134
1582128300000|2020-02-19 16:05:00|10753.6|10733.6|10749|10729|10753.6|10733.6|10739.4|10719.4|151
1582128600000|2020-02-19 16:10:00|10749.4|10729.4|10749.4|10729.4|10754.4|10734.4|10744|10724|132
1582128900000|2020-02-19 16:15:00|10747.3|10727.3|10754|10734|10759.4|10739.4|10747.3|10727.3|92
1582129200000|2020-02-19 16:20:00|10755.2|10735.2|10772.3|10752.3|10774.8|10754.8|10755.2|10735.2|98
1582129500000|2020-02-19 16:25:00|10771.9|10751.9|10811.6|10791.6|10814.1|10794.1|10771.9|10751.9|60
1582129800000|2020-02-19 16:30:00|10809.4|10789.4|10789.5|10769.5|10809.4|10789.4|10776.9|10756.9|28
1582130100000|2020-02-19 16:35:00|10792|10772|10809.5|10789.5|10819.1|10799.1|10792|10772|168
1582130400000|2020-02-19 16:40:00|10810.2|10790.2|10834.1|10814.1|10834.1|10814.1|10804.5|10784.5|37
1582130700000|2020-02-19 16:45:00|10831.6|10811.6|10839.5|10819.5|10842|10822|10827|10807|48
1582131000000|2020-02-19 16:50:00|10837.4|10817.4|10834.5|10814.5|10849.1|10829.1|10834.5|10814.5|15
1582131300000|2020-02-19 16:55:00|10839.1|10819.1|10847|10827|10854.5|10834.5|10839.1|10819.1|34
1582131600000|2020-02-19 17:00:00|10844.9|10824.9|10865.3|10845.3|10865.3|10845.3|10844.9|10824.9|168
1582131900000|2020-02-19 17:05:00|10865.7|10845.7|10877.4|10857.4|10879.9|10859.9|10865.7|10845.7|41
1582132200000|2020-02-19 17:10:00|10884.1|10864.1|10869.5|10849.5|10889.9|10869.9|10867.4|10847.4|22
1582132500000|2020-02-19 17:15:00|10868.7|10848.7|10856.6|10836.6|10868.7|10848.7|10851.2|10831.2|175
1582132800000|2020-02-19 17:20:00|10854.5|10834.5|10878.8|10858.8|10883.8|10863.8|10851.3|10831.3|289
1582133100000|2020-02-19 17:25:00|10883.8|10863.8|10893|10873|10898|10878|10883.8|10863.8|1331
1582133400000|2020-02-19 17:30:00|10897.2|10877.2|10879.7|10859.7|10897.2|10877.2|10876.8|10856.8|949
1582133700000|2020-02-19 17:35:00|10877.6|10857.6|10872.2|10852.2|10882.6|10862.6|10872.2|10852.2|73
1582134000000|2020-02-19 17:40:00|10867.6|10847.6|10862.6|10842.6|10871.5|10851.5|10862.6|10842.6|12
1582134300000|2020-02-19 17:45:00|10862.2|10842.2|10857.2|10837.2|10862.6|10842.2|10847.2|10818.4|63
1582134600000|2020-02-19 17:50:00|10857.3|10837.3|10877.3|10857.3|10877.3|10857.3|10852.3|10832.3|9
1582134900000|2020-02-19 17:55:00|10876.5|10856.5|10872.3|10852.3|10891.5|10871.5|10872.3|10852.3|17
1582135200000|2020-02-19 18:00:00|10871.9|10851.9|10865.5|10845.5|10871.9|10851.9|10862.3|10842.3|71
1582135500000|2020-02-19 18:05:00|10865.6|10845.6|10860.2|10840.2|10876.3|10848.8|10860.2|10831.3|10
1582135800000|2020-02-19 18:10:00|10859.8|10839.8|10856.5|10836.5|10859.8|10839.8|10856.5|10836.5|22
1582136100000|2020-02-19 18:15:00|10856.1|10836.1|10846.9|10826.9|10856.1|10836.1|10844.4|10824.4|275
1582136400000|2020-02-19 18:20:00|10845.8|10825.8|10831.9|10811.9|10845.8|10825.8|10829.4|10809.4|362
1582136700000|2020-02-19 18:25:00|10832.3|10812.3|10815.8|10795.8|10839.8|10814.4|10815.8|10795.8|715
1582190100000|2020-02-20 09:15:00|10827.1|10807.1|10842.1|10822.1|10844.6|10824.6|10822.1|10802.1|15
1582190400000|2020-02-20 09:20:00|10844.6|10824.6|10834.6|10794.6|10844.6|10824.6|10817.5|10789.2|7
1582190700000|2020-02-20 09:25:00|10832.1|10792.1|10819.6|10799.6|10832.1|10804.6|10817.5|10787.1|0
1582191000000|2020-02-20 09:30:00|10820.3|10800.3|10822.5|10802.5|10825|10805|10820|10800|0
1582191300000|2020-02-20 09:35:00|10822.1|10802.1|10820|10800|10822.5|10802.5|10820|10800|0
1582191900000|2020-02-20 09:45:00|10819.3|10799.3|10805|10785|10819.3|10799.3|10805|10785|0
1582192200000|2020-02-20 09:50:00|10805.4|10785.4|10805|10785|10810|10790|10805|10785|0
1582192500000|2020-02-20 09:55:00|10804.3|10784.3|10802.5|10782.5|10812.9|10787.2|10797.5|10772.9|0
1582192800000|2020-02-20 10:00:00|10800|10780|10800.4|10780.4|10802.5|10782.5|10800|10780|0
1582193100000|2020-02-20 10:05:00|10800.8|10780.8|10800.4|10780.4|10805|10785|10797.9|10777.9|1
1582193400000|2020-02-20 10:10:00|10802.9|10782.9|10802.9|10782.9|10802.9|10782.9|10800.4|10780.4|0
1582193700000|2020-02-20 10:15:00|10803.3|10783.3|10807.9|10787.9|10807.9|10787.9|10803.3|10783.3|0
1582194000000|2020-02-20 10:20:00|10807.6|10787.6|10815.4|10795.4|10815.4|10795.4|10805.4|10785.4|1
1582194300000|2020-02-20 10:25:00|10815.1|10795.1|10810.4|10790.4|10815.4|10795.4|10805.4|10785.4|0
1582194600000|2020-02-20 10:30:00|10807.9|10787.9|10797.6|10777.6|10807.9|10787.9|10797.6|10777.6|1
1582194900000|2020-02-20 10:35:00|10795.5|10775.5|10788|10768|10795.5|10775.5|10785.5|10765.5|0
1582195200000|2020-02-20 10:40:00|10783|10763|10785.5|10765.5|10785.5|10765.5|10780.5|10760.5|0
1582195500000|2020-02-20 10:45:00|||||||||2
1582195800000|2020-02-20 10:50:00|10783|10763|10782.6|10762.6|10788|10768|10780.5|10760.5|1
1582196100000|2020-02-20 10:55:00|10780.5|10760.5|10768|10748|10780.5|10760.5|10767.6|10747.6|2
1582196400000|2020-02-20 11:00:00|10767.6|10747.6|10773.4|10753.4|10775.5|10755.5|10763.4|10743.4|0
1582196700000|2020-02-20 11:05:00|10770.9|10750.9|10777.3|10757.3|10784.5|10757.3|10770.9|10744.5|4
1582197000000|2020-02-20 11:10:00|10774.8|10754.8|10798.8|10738.8|10798.8|10757.3|10774.8|10733.8|0
1582197300000|2020-02-20 11:15:00|10801.3|10741.3|10793.8|10733.8|10801.3|10746.3|10786.3|10733.8|0
1582197600000|2020-02-20 11:20:00|10794.2|10734.2|10803.8|10743.8|10811.3|10751.3|10793.8|10733.8|0
1582197900000|2020-02-20 11:25:00|10791.3|10751.3|10776.3|10716.3|10798.8|10751.3|10776.3|10716.3|0
1582198200000|2020-02-20 11:30:00|10781.3|10721.3|10768.9|10708.9|10781.3|10728.5|10766.4|10708.9|0
1582198500000|2020-02-20 11:35:00|10766.4|10706.4|10702.1|10682.1|10768.9|10708.9|10688.9|10628.9|12
1582198800000|2020-02-20 11:40:00|10700|10680|10721.1|10661.1|10731.1|10680|10688.6|10647.1|3
1582199100000|2020-02-20 11:45:00|10723.6|10663.6|10743.6|10683.6|10746.1|10686.1|10718.9|10658.9|0
1582199400000|2020-02-20 11:50:00|10743.2|10683.2|10771.1|10711.1|10776.1|10716.1|10740.7|10680.7|0
1582199700000|2020-02-20 11:55:00|10773.6|10713.6|10769|10709|10773.6|10713.6|10764|10704|0
1582200000000|2020-02-20 12:00:00|10766.8|10706.8|10737.6|10677.6|10794.3|10734.3|10737.6|10677.6|0
1582200300000|2020-02-20 12:05:00|10737.2|10677.2|10819.7|10759.7|10824.7|10764.7|10722.6|10662.6|0
1582200600000|2020-02-20 12:10:00|10819.3|10759.3|10825.1|10765.1|10825.1|10765.1|10809.7|10749.7|0
1582200900000|2020-02-20 12:15:00|10822.6|10762.6|10840.1|10780.1|10841.8|10781.8|10822.2|10762.2|1
1582201200000|2020-02-20 12:20:00|10842.6|10782.6|10818|10758|10842.6|10782.6|10818|10758|0
1582201500000|2020-02-20 12:25:00|10815.5|10755.5|10826.2|10766.2|10826.2|10766.2|10808|10748|0
1582201800000|2020-02-20 12:30:00|10830.5|10770.5|10821.6|10761.6|10833.3|10773.3|10816.2|10756.2|5
1582202100000|2020-02-20 12:35:00|10821.9|10761.9|10824.8|10764.8|10827.3|10767.3|10821.9|10761.9|5
1582202400000|2020-02-20 12:40:00|10816.6|10776.6|10826.2|10766.2|10836.2|10785.8|10816.6|10766.2|0
1582202700000|2020-02-20 12:45:00|10816.6|10776.6|10790.3|10770.3|10827.7|10776.6|10785.3|10750.2|6
1582203000000|2020-02-20 12:50:00|10789.9|10769.9|10805.9|10745.9|10805.9|10770.3|10785.3|10740.9|55
1582203300000|2020-02-20 12:55:00|10805.2|10745.2|10785.9|10725.9|10805.9|10745.9|10780.9|10720.9|0
1582203600000|2020-02-20 13:00:00|10780.9|10720.9|10809.2|10749.2|10842.4|10782.4|10765.9|10705.9|0
1582203900000|2020-02-20 13:05:00|10802|10742|10762|10702|10802|10742|10761.7|10701.7|0
1582204200000|2020-02-20 13:10:00|10761.7|10701.7|10726.6|10666.6|10767.4|10707.4|10724.1|10664.1|1
1582204500000|2020-02-20 13:15:00|10726.3|10666.3|10763.5|10703.5|10818.9|10758.9|10722|10662|1
1582204800000|2020-02-20 13:20:00|10763.9|10703.9|10770.6|10710.6|10775.6|10715.6|10760.3|10700.3|0
1582205100000|2020-02-20 13:25:00|10768.1|10708.1|10774.5|10714.5|10782.7|10722.7|10753.1|10693.1|0
1582205400000|2020-02-20 13:30:00|10772.4|10712.4|10799.5|10739.5|10802.4|10742.4|10772.4|10712.4|0
1582205700000|2020-02-20 13:35:00|10797|10737|10779.9|10719.9|10797|10737|10769.5|10709.5|2
1582206000000|2020-02-20 13:40:00|10779.5|10719.5|10748.1|10688.1|10779.5|10719.5|10741.7|10681.7|0
1582206300000|2020-02-20 13:45:00|10747.7|10687.7|10737.7|10677.7|10747.7|10693|10710.9|10665.6|4
1582206600000|2020-02-20 13:50:00|10740.2|10680.2|10713.4|10653.4|10747.3|10687.3|10710.9|10650.9|1
1582206900000|2020-02-20 13:55:00|10710.9|10650.9|10718.8|10658.8|10721.3|10661.3|10698.8|10638.8|1
1582207200000|2020-02-20 14:00:00|10719.2|10659.2|10727.5|10707.5|10727.5|10707.5|10691|10653.8|1
1582207500000|2020-02-20 14:05:00|10728.2|10708.2|10720.3|10680.3|10743.6|10716.1|10690|10657.8|14
1582207800000|2020-02-20 14:10:00|10722.5|10682.5|10697.1|10657.1|10735|10684.6|10692.1|10652.1|0
1582208100000|2020-02-20 14:15:00|10696.4|10656.4|10682.8|10642.8|10707.1|10667.5|10672.5|10642.8|9
1582208400000|2020-02-20 14:20:00|10677.8|10637.8|10667.8|10627.8|10717.8|10683.2|10638.2|10605|5
1582208700000|2020-02-20 14:25:00|10668.2|10628.2|10660.3|10620.3|10692.8|10657.5|10643.2|10605|0
1582209000000|2020-02-20 14:30:00|10662.8|10622.8|10662.9|10622.9|10682.8|10640.4|10645.4|10612.9|1
1582209300000|2020-02-20 14:35:00|10660.4|10620.4|10627.9|10587.9|10667.9|10627.9|10622.5|10582.9|0
1582209600000|2020-02-20 14:40:00|10632.9|10592.9|10635.4|10595.4|10640|10605.4|10593.2|10557.9|0
1582209900000|2020-02-20 14:45:00|10635|10595|10622.1|10602.1|10652.9|10622.1|10620.4|10577.9|0
1582210200000|2020-02-20 14:50:00|10622.5|10602.5|10651.8|10631.8|10667.1|10647.1|10617.1|10597.1|0
1582210500000|2020-02-20 14:55:00|10649.6|10629.6|10647.2|10627.2|10654.6|10634.6|10647.1|10627.1|0
1582210800000|2020-02-20 15:00:00|10642.2|10622.2|10639.7|10619.7|10652.2|10631.8|10634.7|10612.2|0
1582211100000|2020-02-20 15:05:00|10637.2|10617.2|10649.3|10609.3|10651.4|10621.8|10629.7|10602.2|0
1582211400000|2020-02-20 15:10:00|10638.9|10618.9|10639.3|10599.3|10649.3|10619.7|10631.4|10599.3|0
1582211700000|2020-02-20 15:15:00|10631.8|10611.8|10659.3|10619.3|10659.3|10621.8|10626.8|10599.3|0
1582212000000|2020-02-20 15:20:00|10649.7|10629.7|10646.8|10626.8|10669.3|10641.8|10646.8|10619.3|0
1582212300000|2020-02-20 15:25:00|10656.5|10616.5|10636.8|10616.8|10656.5|10621.8|10634.7|10604.3|0
1582212600000|2020-02-20 15:30:00|10636.1|10616.1|10654.3|10614.3|10654.7|10617.6|10631.8|10602.2|0
1582212900000|2020-02-20 15:35:00|10651.5|10611.5|10644.3|10604.3|10651.5|10619|10626.8|10597.2|0
1582213200000|2020-02-20 15:40:00|10631.8|10611.8|10624.7|10604.7|10644.3|10616.8|10622.2|10602.2|0
1582213500000|2020-02-20 15:45:00|10627.2|10607.2|10569.3|10529.3|10642.2|10614|10549.7|10527.2|15
1582213800000|2020-02-20 15:50:00|10556.8|10536.8|10559|10539|10584.3|10556.8|10556.5|10532.2|0
1582214100000|2020-02-20 15:55:00|10556.5|10536.5|10576.5|10556.5|10576.5|10556.5|10556.5|10536.5|0
1582214400000|2020-02-20 16:00:00|10576.9|10556.9|10569|10549|10589.4|10564|10566.5|10546.5|0
1582214700000|2020-02-20 16:05:00|10576.5|10536.5|10566.5|10546.5|10576.5|10555.8|10564|10536.5|0
1582215000000|2020-02-20 16:10:00|10565.8|10545.8|10581.5|10561.5|10586.5|10566.5|10551.5|10527.2|0
1582215300000|2020-02-20 16:15:00|10581.1|10561.1|10576.5|10556.5|10581.5|10561.5|10566.5|10546.5|1
1582215600000|2020-02-20 16:20:00|10581.5|10561.5|10596.5|10576.5|10606.5|10586.5|10581.5|10554|0
1582215900000|2020-02-20 16:25:00|10601.5|10581.5|10581.5|10561.5|10601.5|10581.5|10576.5|10556.5|0
1582216200000|2020-02-20 16:30:00|10584|10564|10596.9|10576.9|10604|10584|10579|10559|1
1582216500000|2020-02-20 16:35:00|10599.4|10579.4|10594.4|10574.4|10599.4|10579.4|10591.9|10571.9|0
1582216800000|2020-02-20 16:40:00|10596.9|10576.9|10601.9|10581.9|10606.9|10586.9|10591.9|10571.9|0
1582217100000|2020-02-20 16:45:00|10599.4|10579.4|10599.4|10579.4|10612.3|10592.3|10599.4|10579.4|0
1582217400000|2020-02-20 16:50:00|10601.9|10581.9|10596.9|10576.9|10601.9|10581.9|10596.9|10576.9|0
1582217700000|2020-02-20 16:55:00|10597.6|10577.6|10602.6|10582.6|10602.6|10582.6|10596.9|10576.9|49
1582218000000|2020-02-20 17:00:00|10610.1|10570.1|10582.6|10562.6|10612.3|10582.6|10567.6|10543|1
1582218300000|2020-02-20 17:05:00|10583|10563|10567.6|10547.6|10602.3|10572.6|10565.5|10535.1|0
1582218600000|2020-02-20 17:10:00|10567.7|10547.7|10507.7|10487.7|10575.2|10547.7|10492.7|10463|0
1582218900000|2020-02-20 17:15:00|10517.3|10477.3|10492.7|10472.7|10517.3|10484.8|10487.7|10460.2|0
1582219200000|2020-02-20 17:20:00|10493.4|10473.4|10506.6|10466.6|10510.2|10482.7|10472.7|10445.2|0
1582219500000|2020-02-20 17:25:00|10507.3|10467.3|10522.3|10482.3|10522.3|10482.7|10502.7|10467.3|0
1582219800000|2020-02-20 17:30:00|10517.3|10477.3|10552.3|10512.3|10552.3|10521.2|10517.3|10477.3|3
1582220100000|2020-02-20 17:35:00|10542.7|10522.7|10542.7|10522.7|10542.7|10522.7|10540.2|10520.2|0
1582220400000|2020-02-20 17:40:00|10543|10523|10533|10513|10543|10523|10533|10513|1
1582220700000|2020-02-20 17:45:00|10532.7|10512.7|10542.7|10522.7|10548|10522.7|10530.5|10500.2|1
1582221000000|2020-02-20 17:50:00|10547.7|10527.7|10542.7|10522.7|10555.2|10527.7|10542.7|10513.1|0
1582221300000|2020-02-20 17:55:00|||||||||8
1582221600000|2020-02-20 18:00:00|10537.7|10517.7|10542.7|10522.7|10542.7|10522.7|10537.7|10517.7|0
1582221900000|2020-02-20 18:05:00|10542|10522|10542|10522|10542|10522|10542|10522|2
1582222200000|2020-02-20 18:10:00|10546.3|10526.3|10561.3|10541.3|10562|10542|10546.3|10526.3|0
1582222500000|2020-02-20 18:15:00|10560.6|10540.6|10551.3|10531.3|10561.3|10541.3|10551.3|10531.3|1
1582222800000|2020-02-20 18:20:00|10553.8|10533.8|10553.8|10533.8|10556.3|10536.3|10551.3|10531.3|1
1582223100000|2020-02-20 18:25:00|10553.4|10533.4|10551.3|10531.3|10560.6|10540.6|10538.8|10518.8|0
1582276500000|2020-02-21 09:15:00|10577.7|10517.7|10578.1|10518.1|10613.1|10553.1|10572.7|10512.7|0
1582276800000|2020-02-21 09:20:00|10580.6|10520.6|10566.3|10506.3|10580.6|10520.6|10563.1|10503.1|0
1582277100000|2020-02-21 09:25:00|10564.1|10504.1|10561.3|10501.3|10568.8|10508.8|10561.3|10501.3|0
1582277400000|2020-02-21 09:30:00|10560.9|10500.9|10560.9|10500.9|10560.9|10500.9|10556.3|10496.3|0
1582277700000|2020-02-21 09:35:00|10563.4|10503.4|10558.4|10498.4|10565.9|10505.9|10558.4|10498.4|0
1582278000000|2020-02-21 09:40:00|10560.9|10500.9|10555.9|10495.9|10563.4|10503.4|10555.9|10495.9|0
1582278300000|2020-02-21 09:45:00|10556.6|10496.6|10556|10496|10560.9|10500.9|10555.9|10495.9|0
1582278600000|2020-02-21 09:50:00|10561|10501|10561|10501|10561|10501|10556|10496|0
1582278900000|2020-02-21 09:55:00|10560.6|10500.6|10560.6|10500.6|10563.1|10513|10553|10500.6|0
1582279200000|2020-02-21 10:00:00|10563.1|10503.1|10571|10511|10573.5|10513.5|10560.6|10500.6|4
1582279500000|2020-02-21 10:05:00|10571.7|10511.7|10576|10516|10581|10521|10571|10511|0
1582279800000|2020-02-21 10:10:00|10576.7|10516.7|10586|10526|10591|10531|10576.7|10516.7|0
1582280100000|2020-02-21 10:15:00|10586.3|10526.3|10591|10531|10596|10536|10583.5|10523.5|0
1582280400000|2020-02-21 10:20:00|10593.5|10533.5|10591|10531|10596|10536|10591|10531|3
1582280700000|2020-02-21 10:25:00|10590.7|10530.7|10583.5|10523.5|10590.7|10530.7|10583.5|10523.5|0
1582281300000|2020-02-21 10:35:00|10578.8|10518.8|10591|10531|10591|10531|10578.8|10518.8|0
1582281600000|2020-02-21 10:40:00|10596|10536|10578.5|10518.5|10606|10546|10578.5|10518.5|0
1582281900000|2020-02-21 10:45:00|10581|10521|10576.4|10516.4|10581.4|10521.4|10576.4|10516.4|0
1582282200000|2020-02-21 10:50:00|10576.7|10516.7|10571.7|10511.7|10581.4|10521.4|10571.7|10511.7|0
1582282500000|2020-02-21 10:55:00|10571.4|10511.4|10560.2|10500.2|10571.4|10511.4|10557.7|10497.7|0
1582282800000|2020-02-21 11:00:00|10557.7|10497.7|10560.2|10500.2|10562.4|10502.4|10557.7|10497.7|0
1582283100000|2020-02-21 11:05:00|10559.9|10499.9|10564.6|10504.6|10564.6|10504.6|10559.9|10499.9|0
1582283400000|2020-02-21 11:10:00|10567.1|10507.1|10571.7|10511.7|10571.7|10511.7|10567.1|10507.1|0
1582283700000|2020-02-21 11:15:00|10567.1|10507.1|10572.1|10512.1|10574.6|10514.6|10567.1|10507.1|0
1582284000000|2020-02-21 11:20:00|10572.4|10512.4|10577.1|10517.1|10577.1|10517.1|10572.1|10512.1|0
1582284300000|2020-02-21 11:25:00|10577.4|10517.4|10580.3|10520.3|10580.3|10520.3|10577.4|10517.4|0
1582284600000|2020-02-21 11:30:00|10582.8|10522.8|10617.1|10557.1|10619.3|10559.3|10582.8|10522.8|0
1582284900000|2020-02-21 11:35:00|10616.8|10556.8|10610.7|10570.7|10617.1|10570.7|10590.7|10550.7|0
1582285200000|2020-02-21 11:40:00|10622.1|10562.1|10627.1|10567.1|10637.1|10577.1|10622.1|10562.1|0
1582285500000|2020-02-21 11:45:00|10632.1|10572.1|10632.1|10572.1|10642.1|10582.1|10627.1|10567.1|0
1582285800000|2020-02-21 11:50:00|10634.6|10574.6|10632.1|10572.1|10637.1|10577.1|10632.1|10572.1|0
1582286100000|2020-02-21 11:55:00|10634.6|10574.6|10627.1|10567.1|10639.6|10579.6|10627.1|10567.1|0
1582286400000|2020-02-21 12:00:00|10627.5|10567.5|10622.1|10562.1|10632.1|10572.1|10612.1|10552.1|0
1582286700000|2020-02-21 12:05:00|10619.6|10559.6|10617.1|10557.1|10619.6|10559.6|10607.1|10547.1|0
1582287000000|2020-02-21 12:10:00|10619.6|10559.6|10617.1|10557.1|10619.6|10559.6|10614.6|10554.6|0
1582287300000|2020-02-21 12:15:00|10614.6|10554.6|10607.1|10547.1|10614.6|10554.6|10607.1|10547.1|0
1582287600000|2020-02-21 12:20:00|10606.8|10546.8|10612.2|10552.2|10612.2|10552.2|10604.6|10544.6|0
1582287900000|2020-02-21 12:25:00|10611.8|10551.8|10617.2|10557.2|10617.2|10557.2|10607.2|10547.2|0
1582288200000|2020-02-21 12:30:00|10616.8|10556.8|10632.2|10572.2|10634.7|10574.7|10612.2|10552.2|0
1582288500000|2020-02-21 12:35:00|10634.7|10574.7|10637.2|10577.2|10644.7|10584.7|10634.7|10574.7|0
1582288800000|2020-02-21 12:40:00|10637.5|10577.5|10642.2|10582.2|10652.2|10592.2|10617.2|10557.2|0
1582289100000|2020-02-21 12:45:00|10642.5|10582.5|10624.7|10564.7|10652.2|10592.2|10624.7|10564.7|0
1582289400000|2020-02-21 12:50:00|10622.2|10562.2|10652.2|10592.2|10652.2|10592.2|10602.2|10542.2|0
1582289700000|2020-02-21 12:55:00|10651.8|10591.8|10649.7|10589.7|10664.7|10604.7|10649.7|10589.7|0
1582290000000|2020-02-21 13:00:00|10652.2|10592.2|10694.7|10634.7|10694.7|10634.7|10652.2|10592.2|0
1582290300000|2020-02-21 13:05:00|10692.2|10632.2|10737.2|10677.2|10737.5|10677.5|10692.2|10632.2|0
1582290600000|2020-02-21 13:10:00|10739.7|10679.7|10724.7|10664.7|10747.2|10687.2|10709.4|10649.4|0
1582290900000|2020-02-21 13:15:00|10724.4|10664.4|10736.9|10676.9|10739.7|10679.7|10714.7|10654.7|0
1582291200000|2020-02-21 13:20:00|10729.7|10669.7|10734|10674|10747.2|10687.2|10727.2|10667.2|0
1582291500000|2020-02-21 13:25:00|10726.5|10666.5|10704.7|10644.7|10726.5|10666.5|10704.4|10644.4|0
1582291800000|2020-02-21 13:30:00|10707.2|10647.2|10727.2|10667.2|10727.2|10667.2|10704.7|10644.7|0
1582292100000|2020-02-21 13:35:00|10729.7|10669.7|10727.2|10667.2|10734.4|10674.4|10722.2|10662.2|0
1582292400000|2020-02-21 13:40:00|10729.7|10669.7|10782.2|10722.2|10784.7|10724.7|10727.2|10667.2|0
1582292700000|2020-02-21 13:45:00|10784.7|10724.7|10792.2|10732.2|10797.2|10737.2|10774.7|10714.7|0
1582293000000|2020-02-21 13:50:00|10789.7|10729.7|10779.8|10719.8|10789.7|10729.7|10777.3|10717.3|0
1582293300000|2020-02-21 13:55:00|10780.1|10720.1|10762.3|10702.3|10782.3|10722.3|10752.3|10692.3|0
1582293600000|2020-02-21 14:00:00|10764.8|10704.8|10782.3|10722.3|10784.8|10724.8|10752.3|10692.3|0
1582293900000|2020-02-21 14:05:00|10782.6|10722.6|10772.3|10712.3|10787.3|10727.3|10757.3|10697.3|0
1582294200000|2020-02-21 14:10:00|10771.9|10711.9|10760.1|10700.1|10774.8|10714.8|10757.3|10697.3|0
1582294500000|2020-02-21 14:15:00|10760.5|10700.5|10762.6|10702.6|10767.6|10707.6|10755.1|10695.1|0
1582294800000|2020-02-21 14:20:00|10763|10703|10787.6|10727.6|10787.6|10727.6|10745.1|10685.1|0
1582295100000|2020-02-21 14:25:00|10790.1|10730.1|10875.1|10815.1|10900.1|10840.1|10770.1|10710.1|0
1582295400000|2020-02-21 14:30:00|10875.5|10815.5|10885.1|10825.1|10897.6|10837.6|10865.1|10805.1|0
1582295700000|2020-02-21 14:35:00|10887.6|10827.6|10910.1|10850.1|10934.8|10874.8|10880.5|10825.1|0
1582296000000|2020-02-21 14:40:00|10910.5|10850.5|10922.6|10862.6|10925.1|10865.1|10910.5|10850.5|0
1582296300000|2020-02-21 14:45:00|10923.3|10863.3|10934|10914|10964.8|10924|10922.6|10862.6|0
1582296600000|2020-02-21 14:50:00|10943.7|10903.7|10954|10934|10999.3|10974|10934|10903.7|0
1582296900000|2020-02-21 14:55:00|10954.3|10934.3|10959|10939|10979.3|10950|10949|10923.7|0
1582297200000|2020-02-21 15:00:00|10954|10934|11014|10994|11021.5|10994|10954|10926.5|0
1582297500000|2020-02-21 15:05:00|11014.4|10994.4|10974.4|10954.4|11024.4|10996.9|10974.4|10954.4|0
1582297800000|2020-02-21 15:10:00|10975|10955|11014.7|10994.7|11029.4|11009.4|10975|10955|0
1582298100000|2020-02-21 15:15:00|11015|10995|11040.2|10980.2|11042.7|11009.4|11014.7|10975.2|0
1582298400000|2020-02-21 15:20:00|11037.7|10977.7|11020.2|10960.2|11042.7|10982.7|11020.2|10960.2|0
1582298700000|2020-02-21 15:25:00|11019.9|10959.9|10989.9|10929.9|11019.9|10959.9|10987.7|10927.7|0
1582299000000|2020-02-21 15:30:00|10987.7|10927.7|11015.2|10955.2|11015.2|10955.2|10983|10923|6
1582299300000|2020-02-21 15:35:00|11015.5|10955.5|11060.2|11000.2|11072.7|11012.7|11015.5|10955.5|0
1582299600000|2020-02-21 15:40:00|11062.7|11002.7|11052.7|10992.7|11072.7|11012.7|11052.7|10992.7|0
1582299900000|2020-02-21 15:45:00|11053.4|10993.4|11070.2|11010.2|11092.7|11032.7|11053.4|10993.4|0
1582300200000|2020-02-21 15:50:00|11072.7|11012.7|11052.7|10992.7|11085.2|11025.2|11027.7|10977.7|0
1582300500000|2020-02-21 15:55:00|11049.9|10989.9|11098.8|11038.8|11098.8|11038.8|11049.9|10989.9|0
1582300800000|2020-02-21 16:00:00|11101.3|11041.3|11123.8|11063.8|11138.8|11078.8|11091.3|11031.3|0
1582301100000|2020-02-21 16:05:00|11126.3|11066.3|11116.3|11056.3|11128.8|11068.8|11113.8|11053.8|0
1582301400000|2020-02-21 16:10:00|11118.8|11058.8|11123.8|11063.8|11128.8|11068.8|11108.8|11048.8|1
1582301700000|2020-02-21 16:15:00|11123.7|11063.7|11083.8|11023.8|11123.8|11063.8|11078.8|11018.8|0
1582302000000|2020-02-21 16:20:00|11086.3|11026.3|11068.8|11008.8|11098.8|11038.8|11063.8|11003.8|0
1582302300000|2020-02-21 16:25:00|11071.3|11011.3|11018.8|10958.8|11071.3|11011.3|11018.8|10958.8|0
1582302600000|2020-02-21 16:30:00|11018.9|10958.9|11016.3|10956.3|11028.8|10968.8|10998.8|10938.8|0
1582302900000|2020-02-21 16:35:00|11018.8|10958.8|11013.8|10953.8|11028.8|10968.8|11008.8|10948.8|0
1582303200000|2020-02-21 16:40:00|11016.3|10956.3|11018.8|10958.8|11026.3|10966.3|11008.8|10948.8|8
1582303500000|2020-02-21 16:45:00|11018.9|10958.9|11023.8|10963.8|11026.3|10966.3|11013.8|10953.8|0
1582303800000|2020-02-21 16:50:00|11023.9|10963.9|11018.8|10958.8|11026.3|10966.3|11013.8|10953.8|0
1582304100000|2020-02-21 16:55:00|11018.7|10958.7|11011.3|10951.3|11031.3|10971.3|11011.3|10951.3|0
1582304400000|2020-02-21 17:00:00|11011.4|10951.4|11028.8|10968.8|11051.3|10991.3|11008.8|10948.8|0
1582304700000|2020-02-21 17:05:00|11029|10969|11033.8|10973.8|11041.3|10981.3|11028.8|10968.8|0
1582305000000|2020-02-21 17:10:00|11028.8|10968.8|11033.8|10973.8|11033.8|10973.8|11018.8|10958.8|0
1582305300000|2020-02-21 17:15:00|11034.1|10974.1|11038.9|10978.9|11063.9|11003.9|11034.1|10974.1|0
1582305600000|2020-02-21 17:20:00|11041.4|10981.4|11039|10979|11058.9|10998.9|11036.4|10976.4|0
1582305900000|2020-02-21 17:25:00|11043.9|10983.9|11051.4|10991.4|11063.9|11003.9|11038.9|10978.9|0
1582306200000|2020-02-21 17:30:00|11053.9|10993.9|11048.9|10988.9|11056.4|10996.4|11048.9|10988.9|0
1582306500000|2020-02-21 17:35:00|11051.4|10991.4|11041.4|10981.4|11056.4|10996.4|11038.9|10978.9|0
1582306800000|2020-02-21 17:40:00|11043.9|10983.9|11058.9|10998.9|11058.9|10998.9|11043.9|10983.9|0
1582307100000|2020-02-21 17:45:00|11056.4|10996.4|11083.9|11023.9|11083.9|11023.9|11053.9|10993.9|0
1582307400000|2020-02-21 17:50:00|11086.4|11026.4|11091.4|11031.4|11108.9|11048.9|11083.8|11023.8|0
1582307700000|2020-02-21 17:55:00|11091.3|11031.3|11076.4|11016.4|11091.3|11031.3|11073.9|11013.9|0
1582308000000|2020-02-21 18:00:00|11076.3|11016.3|11073.9|11013.9|11078.9|11018.9|11071.4|11011.4|2
1582308300000|2020-02-21 18:05:00|11074|11014|11076.4|11016.4|11081.4|11021.4|11074|11014|0
1582308600000|2020-02-21 18:10:00|11076.5|11016.5|11078.9|11018.9|11081.4|11021.4|11073.9|11013.9|0
1582308900000|2020-02-21 18:15:00|11081.4|11021.4|11076.4|11016.4|11081.4|11021.4|11071.4|11011.4|0
1582309200000|2020-02-21 18:20:00|11078.9|11018.9|11078.9|11018.9|11093.9|11033.9|11076.4|11016.4|0
1582309500000|2020-02-21 18:25:00|11078.8|11018.8|11068.9|11008.9|11078.9|11018.9|11063.9|11003.9|1
1582535700000|2020-02-24 09:15:00|10873.9|10813.9|10771.4|10751.4|10873.9|10851.4|10771.4|10751.4|951
1582536000000|2020-02-24 09:20:00|10768.9|10748.9|10768.9|10748.9|10793.9|10773.9|10761.4|10741.4|329
1582536300000|2020-02-24 09:25:00|10771.4|10751.4|10636.4|10616.4|10771.4|10751.4|10628.9|10608.9|597
1582536600000|2020-02-24 09:30:00|10638.9|10618.9|10648.9|10628.9|10686.4|10666.4|10638.9|10618.9|207
1582536900000|2020-02-24 09:35:00|10651.4|10631.4|10661.4|10641.4|10661.4|10641.4|10641.4|10621.4|122
1582537200000|2020-02-24 09:40:00|10663.9|10643.9|10621.5|10601.5|10688.9|10668.9|10621.5|10601.5|422
1582537500000|2020-02-24 09:45:00|10623.9|10603.9|10614|10594|10638.9|10618.9|10601.5|10581.5|1275
1582537800000|2020-02-24 09:50:00|10616.5|10596.5|10581.5|10561.5|10616.5|10596.5|10579|10559|168
1582538100000|2020-02-24 09:55:00|10579|10559|10601.5|10581.5|10601.5|10581.5|10579|10559|94
1582538400000|2020-02-24 10:00:00|10604|10584|10601.5|10581.5|10614|10594|10584|10564|169
1582538700000|2020-02-24 10:05:00|10606.5|10586.5|10614|10594|10619|10599|10606.5|10586.5|78
1582539000000|2020-02-24 10:10:00|10611.6|10591.6|10579.1|10559.1|10611.6|10591.6|10574.1|10554.1|116
1582539300000|2020-02-24 10:15:00|10581.6|10561.6|10599.1|10579.1|10606.5|10586.5|10574.1|10554.1|92
1582539600000|2020-02-24 10:20:00|10604.1|10584.1|10616.5|10596.5|10616.5|10596.5|10601.6|10581.6|44
1582539900000|2020-02-24 10:25:00|10616.6|10596.6|10609.1|10589.1|10616.6|10596.6|10606.6|10586.6|25
1582540200000|2020-02-24 10:30:00|10611.6|10591.6|10609.1|10589.1|10611.6|10591.6|10604.1|10584.1|34
1582540500000|2020-02-24 10:35:00|10606.6|10586.6|10614.1|10594.1|10616.6|10596.6|10604.1|10584.1|43
1582540800000|2020-02-24 10:40:00|10619.1|10599.1|10594.1|10574.1|10619.1|10599.1|10594.1|10574.1|85
1582541100000|2020-02-24 10:45:00|10591.6|10571.6|10591.6|10571.6|10601.6|10581.6|10589.1|10569.1|103
1582541400000|2020-02-24 10:50:00|10589.1|10569.1|10586.7|10566.7|10591.6|10571.6|10584.2|10564.2|69
1582541700000|2020-02-24 10:55:00|10589.2|10569.2|10594.2|10574.2|10594.2|10574.2|10581.6|10561.6|53
1582542000000|2020-02-24 11:00:00|10596.7|10576.7|10604.2|10584.2|10609.2|10589.2|10596.7|10576.7|51
1582542300000|2020-02-24 11:05:00|10606.7|10586.7|10604.2|10584.2|10609.2|10589.2|10604.2|10584.2|27
1582542600000|2020-02-24 11:10:00|10609.2|10589.2|10614.2|10594.2|10614.2|10594.2|10609.2|10589.2|56
1582542900000|2020-02-24 11:15:00|10616.7|10596.7|10609.2|10589.2|10619.2|10599.2|10606.7|10586.7|70
1582543200000|2020-02-24 11:20:00|10614.2|10594.2|10614.2|10594.2|10616.7|10596.7|10611.7|10591.7|23
1582543500000|2020-02-24 11:25:00|10616.7|10596.7|10616.8|10596.8|10619.2|10599.2|10614.2|10594.2|32
1582543800000|2020-02-24 11:30:00|10619.2|10599.2|10614.3|10594.3|10624.2|10604.2|10614.3|10594.3|51
1582544100000|2020-02-24 11:35:00|10616.8|10596.8|10616.8|10596.8|10619.3|10599.3|10614.3|10594.3|48
1582544400000|2020-02-24 11:40:00|10619.3|10599.3|10601.8|10581.8|10619.3|10599.3|10594.3|10574.3|44
1582544700000|2020-02-24 11:45:00|10604.2|10584.2|10601.8|10581.8|10609.3|10589.3|10601.8|10581.8|17
1582545000000|2020-02-24 11:50:00|10604.3|10584.3|10596.8|10576.8|10604.3|10584.3|10596.8|10576.8|44
1582545300000|2020-02-24 11:55:00|10599.3|10579.3|10599.3|10579.3|10601.8|10581.8|10594.3|10574.3|34
1582545600000|2020-02-24 12:00:00|10596.8|10576.8|10596.8|10576.8|10599.3|10579.3|10589.3|10569.3|61
1582545900000|2020-02-24 12:05:00|10599.3|10579.3|10594.3|10574.3|10601.8|10581.8|10589.3|10569.3|31
1582546200000|2020-02-24 12:10:00|10589.3|10569.3|10586.9|10566.9|10591.9|10571.9|10584.4|10564.4|29
1582546500000|2020-02-24 12:15:00|10589.3|10569.3|10584.4|10564.4|10589.4|10569.4|10581.9|10561.9|32
1582546800000|2020-02-24 12:20:00|10584.3|10564.3|10601.9|10581.9|10601.9|10581.9|10581.9|10561.9|160
1582547100000|2020-02-24 12:25:00|10599.4|10579.4|10604.4|10584.4|10604.4|10584.4|10594.4|10574.4|243
1582547400000|2020-02-24 12:30:00|10606.9|10586.9|10606.9|10586.9|10609.4|10589.4|10604.4|10584.4|63
1582547700000|2020-02-24 12:35:00|10609.4|10589.4|10614.4|10594.4|10619.4|10599.4|10604.4|10584.4|52
1582548000000|2020-02-24 12:40:00|10611.9|10591.9|10541.9|10521.9|10611.9|10591.9|10539.4|10519.4|255
1582548300000|2020-02-24 12:45:00|10536.9|10516.9|10554.5|10534.5|10554.5|10534.5|10514.4|10494.4|388
1582548600000|2020-02-24 12:50:00|10556.9|10536.9|10539.5|10519.5|10561.9|10541.9|10539.5|10519.5|90
1582548900000|2020-02-24 12:55:00|10541.9|10521.9|10534.5|10514.5|10557|10537|10534.5|10514.5|132
1582549200000|2020-02-24 13:00:00|10529.5|10509.5|10544.5|10524.5|10552|10532|10517|10497|165
1582549500000|2020-02-24 13:05:00|10542|10522|10534.5|10514.5|10552|10532|10512|10492|157
1582549800000|2020-02-24 13:10:00|10537|10517|10562|10542|10564.5|10544.5|10529.5|10509.5|113
1582550100000|2020-02-24 13:15:00|10564.5|10544.5|10604.5|10584.5|10604.5|10584.5|10547|10527|374
1582550400000|2020-02-24 13:20:00|10607|10587|10629.5|10609.5|10632|10612|10604.5|10584.5|452
1582550700000|2020-02-24 13:25:00|10632|10612|10627|10607|10647|10627|10627|10607|204
1582551000000|2020-02-24 13:30:00|10632|10612|10644.5|10624.5|10644.5|10624.5|10587|10567|256
1582551300000|2020-02-24 13:35:00|10644.6|10624.6|10602|10582|10654.6|10634.6|10589.6|10569.6|371
1582551600000|2020-02-24 13:40:00|10599.6|10579.6|10607|10587|10619.6|10599.6|10599.5|10579.5|136
1582551900000|2020-02-24 13:45:00|10607.1|10587.1|10612.1|10592.1|10617.1|10597.1|10572.1|10552.1|188
1582552200000|2020-02-24 13:50:00|10609.6|10589.6|10589.6|10569.6|10609.6|10589.6|10554.6|10534.6|389
1582552500000|2020-02-24 13:55:00|10592.1|10572.1|10604.6|10584.6|10614.6|10594.6|10592.1|10572.1|132
1582552800000|2020-02-24 14:00:00|10602.1|10582.1|10559.6|10539.6|10634.6|10614.6|10559.6|10539.6|267
1582553100000|2020-02-24 14:05:00|10562.1|10542.1|10574.6|10554.6|10579.6|10559.6|10544.6|10524.6|179
1582553400000|2020-02-24 14:10:00|10577.1|10557.1|10607.1|10587.1|10614.7|10594.7|10577.1|10557.1|142
1582553700000|2020-02-24 14:15:00|10607.2|10587.2|10589.7|10569.7|10612.2|10592.2|10584.7|10564.7|119
1582554000000|2020-02-24 14:20:00|10587.2|10567.2|10544.7|10524.7|10597.1|10577.1|10544.7|10524.7|328
1582554300000|2020-02-24 14:25:00|10542.2|10522.2|10564.7|10544.7|10569.7|10549.7|10542.2|10522.2|225
1582554600000|2020-02-24 14:30:00|10562.2|10542.2|10589.7|10569.7|10592.2|10572.2|10557.2|10537.2|170
1582554900000|2020-02-24 14:35:00|10592.2|10572.2|10584.7|10564.7|10602.2|10582.2|10584.7|10564.7|403
1582555200000|2020-02-24 14:40:00|10579.7|10559.7|10577.2|10557.2|10579.8|10559.8|10577.2|10557.2|173
1582555500000|2020-02-24 14:45:00|10579.7|10559.7|10609.8|10589.8|10612.2|10592.2|10567.3|10547.3|646
1582555800000|2020-02-24 14:50:00|10609.7|10589.7|10587.3|10567.3|10609.8|10589.8|10584.8|10564.8|244
1582556100000|2020-02-24 14:55:00|10584.8|10564.8|10574.8|10554.8|10589.8|10569.8|10567.3|10547.3|294
1582556400000|2020-02-24 15:00:00|10577.3|10557.3|10549.8|10529.8|10587.3|10567.3|10549.8|10529.8|319
1582556700000|2020-02-24 15:05:00|10544.8|10524.8|10544.8|10524.8|10549.8|10529.8|10529.8|10509.8|326
1582557000000|2020-02-24 15:10:00|10542.4|10522.4|10542.3|10522.3|10549.8|10529.8|10532.3|10512.3|161
1582557300000|2020-02-24 15:15:00|10539.9|10519.9|10559.8|10539.8|10562.3|10542.3|10532.3|10512.3|222
1582557600000|2020-02-24 15:20:00|10562.3|10542.3|10569.9|10549.9|10574.8|10554.8|10559.8|10539.8|286
1582557900000|2020-02-24 15:25:00|10574.8|10554.8|10584.9|10564.9|10584.9|10564.9|10574.8|10554.8|142
1582558200000|2020-02-24 15:30:00|10584.8|10564.8|10549.9|10529.9|10594.8|10574.8|10544.9|10524.9|262
1582558500000|2020-02-24 15:35:00|10554.9|10534.9|10579.9|10559.9|10584.9|10564.9|10554.9|10534.9|153
1582558800000|2020-02-24 15:40:00|10584.9|10564.9|10679.9|10659.9|10679.9|10659.9|10584.9|10564.9|506
1582559100000|2020-02-24 15:45:00|10677.4|10657.4|10664.9|10644.9|10682.4|10662.4|10649.9|10629.9|279
1582559400000|2020-02-24 15:50:00|10667.4|10647.4|10674.9|10654.9|10674.9|10654.9|10659.9|10639.9|171
1582559700000|2020-02-24 15:55:00|10679.9|10659.9|10649.9|10629.9|10684.9|10664.9|10649.9|10629.9|134
1582560000000|2020-02-24 16:00:00|10654.9|10634.9|10684.8|10664.8|10689.8|10669.8|10649.9|10629.9|3168
1582560300000|2020-02-24 16:05:00|10684.9|10664.9|10662.4|10642.4|10684.9|10664.9|10659.9|10639.9|284
1582560600000|2020-02-24 16:10:00|10664.9|10644.9|10704.9|10684.9|10704.9|10684.9|10664.9|10644.9|218
1582560900000|2020-02-24 16:15:00|10705|10685|10734.9|10714.9|10744.9|10724.9|10699.9|10679.9|444
1582561200000|2020-02-24 16:20:00|10737.4|10717.4|10714.9|10694.9|10747.4|10727.4|10714.9|10694.9|306
1582561500000|2020-02-24 16:25:00|10715|10695|10735|10715|10740|10720|10714.9|10694.9|363
1582561800000|2020-02-24 16:30:00|10737.4|10717.4|10725|10705|10752.4|10732.4|10725|10705|330
1582562100000|2020-02-24 16:35:00|10730|10710|10735|10715|10735|10715|10725|10705|177
1582562400000|2020-02-24 16:40:00|10737.5|10717.5|10754.9|10734.9|10755|10735|10730|10710|228
1582562700000|2020-02-24 16:45:00|10752.5|10732.5|10785|10765|10792.5|10772.5|10737.5|10717.5|372
1582563000000|2020-02-24 16:50:00|10782.5|10762.5|10770|10750|10790|10770|10765|10745|150
1582563300000|2020-02-24 16:55:00|10774.9|10754.9|10810|10790|10845|10825|10774.9|10754.9|795
1582563600000|2020-02-24 17:00:00|10807.5|10787.5|10790|10770|10807.5|10787.5|10780|10760|305
1582563900000|2020-02-24 17:05:00|10795|10775|10782.5|10762.5|10805|10785|10777.5|10757.5|122
1582564200000|2020-02-24 17:10:00|10785|10765|10722.6|10702.6|10785|10765|10717.6|10697.6|396
1582564500000|2020-02-24 17:15:00|10725.1|10705.1|10697.6|10677.6|10725.1|10705.1|10675.1|10655.1|361
1582564800000|2020-02-24 17:20:00|10700.1|10680.1|10705.1|10685.1|10720|10700|10682.6|10662.6|1099
1582565100000|2020-02-24 17:25:00|10705|10685|10700.1|10680.1|10705.1|10685.1|10695.1|10675.1|317
1582565400000|2020-02-24 17:30:00|10695.2|10675.2|10715.1|10695.1|10715.2|10695.2|10695.1|10675.1|148
1582565700000|2020-02-24 17:35:00|10710.2|10690.2|10795.1|10775.1|10797.6|10777.6|10710.2|10690.2|419
1582566000000|2020-02-24 17:40:00|10797.6|10777.6|10790.1|10770.1|10812.6|10792.6|10785.1|10765.1|190
1582566300000|2020-02-24 17:45:00|10792.6|10772.6|10777.7|10757.7|10792.7|10772.7|10775.2|10755.2|154
1582566600000|2020-02-24 17:50:00|10775.2|10755.2|10770.2|10750.2|10780.1|10760.1|10767.7|10747.7|63
1582566900000|2020-02-24 17:55:00|10775.2|10755.2|10775.1|10755.1|10780.2|10760.2|10770.1|10750.1|70
1582567200000|2020-02-24 18:00:00|10777.6|10757.6|10770.1|10750.1|10777.6|10757.6|10770.1|10750.1|70
1582567500000|2020-02-24 18:05:00|10770.2|10750.2|10782.7|10762.7|10782.7|10762.7|10770.2|10750.2|98
1582567800000|2020-02-24 18:10:00|10785.2|10765.2|10780.2|10760.2|10785.2|10765.2|10777.7|10757.7|95
1582568100000|2020-02-24 18:15:00|10775.3|10755.3|10780.2|10760.2|10780.2|10760.2|10775.2|10755.2|70
1582568400000|2020-02-24 18:20:00|10780.3|10760.3|10770.3|10750.3|10780.3|10760.3|10770.3|10750.3|132
1582568700000|2020-02-24 18:25:00|10770.2|10750.2|10782.7|10762.7|10785.2|10765.2|10770.2|10750.2|227
1582622100000|2020-02-25 09:15:00|10852.4|10832.4|10839.9|10819.9|10895|10875|10834.9|10814.9|303
1582622400000|2020-02-25 09:20:00|10837.4|10817.4|10834.9|10814.9|10840|10820|10807.4|10787.4|144
1582622700000|2020-02-25 09:25:00|10827.4|10807.4|10802.5|10782.5|10827.4|10807.4|10797.4|10777.4|101
1582623000000|2020-02-25 09:30:00|10797.5|10777.5|10774.9|10754.9|10797.5|10777.5|10772.5|10752.5|135
1582623300000|2020-02-25 09:35:00|10777.3|10757.3|10760|10740|10779.9|10759.9|10760|10740|67
1582623600000|2020-02-25 09:40:00|10762.4|10742.4|10790|10770|10792.5|10772.5|10760|10740|158
1582623900000|2020-02-25 09:45:00|10795|10775|10790.1|10770.1|10795.1|10775.1|10780.1|10760.1|37
1582624200000|2020-02-25 09:50:00|10794.9|10774.9|10797.5|10777.5|10797.5|10777.5|10790.2|10770.2|11
1582624500000|2020-02-25 09:55:00|10797.6|10777.6|10795.1|10775.1|10805.1|10785.1|10790.1|10770.1|21
1582624800000|2020-02-25 10:00:00|10790.1|10770.1|10767.6|10747.6|10790.1|10770.1|10762.6|10742.6|30
1582625100000|2020-02-25 10:05:00|10770|10750|10775.1|10755.1|10780.1|10760.1|10770|10750|13
1582625400000|2020-02-25 10:10:00|10780.1|10760.1|10767.6|10747.6|10785.1|10765.1|10767.6|10747.6|19
1582625700000|2020-02-25 10:15:00|10765.1|10745.1|10750.1|10730.1|10767.6|10747.6|10750.1|10730.1|35
1582626000000|2020-02-25 10:20:00|10752.6|10732.6|10765.1|10745.1|10765.1|10745.1|10752.6|10732.6|32
1582626300000|2020-02-25 10:25:00|10767.6|10747.6|10750.2|10730.2|10767.6|10747.6|10750.2|10730.2|15
1582626600000|2020-02-25 10:30:00|10747.7|10727.7|10747.7|10727.7|10752.7|10732.7|10747.7|10727.7|11
1582626900000|2020-02-25 10:35:00|10752.6|10732.6|10755.1|10735.1|10762.6|10742.6|10752.6|10732.6|69
1582627200000|2020-02-25 10:40:00|10757.6|10737.6|10747.6|10727.6|10757.6|10737.6|10747.6|10727.6|52
1582627500000|2020-02-25 10:45:00|10737.9|10717.9|10717.6|10697.6|10737.9|10717.9|10717.6|10697.6|89
1582627800000|2020-02-25 10:50:00|10717.7|10697.7|10712.7|10692.7|10717.7|10697.7|10712.7|10692.7|30
1582628100000|2020-02-25 10:55:00|10710.2|10690.2|10697.6|10677.6|10712.7|10692.7|10692.6|10672.6|64
1582628400000|2020-02-25 11:00:00|10695.1|10675.1|10642.7|10622.7|10695.1|10675.1|10642.7|10622.7|123
1582628700000|2020-02-25 11:05:00|10645.2|10625.2|10647.6|10627.6|10652.6|10632.6|10637.7|10617.7|62
1582629000000|2020-02-25 11:10:00|10647.7|10627.7|10650.3|10630.3|10650.3|10630.3|10640.1|10620.1|41
1582629300000|2020-02-25 11:15:00|10647.8|10627.8|10622.8|10602.8|10655.2|10635.2|10622.8|10602.8|53
1582629600000|2020-02-25 11:20:00|10627.7|10607.7|10577.7|10557.7|10627.7|10607.7|10575.2|10555.2|250
1582629900000|2020-02-25 11:25:00|10580.2|10560.2|10602.7|10582.7|10605.2|10585.2|10580.2|10560.2|44
1582630200000|2020-02-25 11:30:00|10605.2|10585.2|10612.8|10592.8|10622.8|10602.8|10605.2|10585.2|94
1582630500000|2020-02-25 11:35:00|10617.8|10597.8|10597.8|10577.8|10617.8|10597.8|10597.7|10577.7|162
1582630800000|2020-02-25 11:40:00|10600.2|10580.2|10600.2|10580.2|10605.3|10585.3|10592.8|10572.8|97
1582631100000|2020-02-25 11:45:00|10602.7|10582.7|10630.4|10610.4|10637.8|10617.8|10602.7|10582.7|101
1582631400000|2020-02-25 11:50:00|10627.9|10607.9|10640.4|10620.4|10642.9|10622.9|10627.9|10607.9|30
1582631700000|2020-02-25 11:55:00|10642.8|10622.8|10652.8|10632.8|10652.8|10632.8|10642.8|10622.8|36
1582632000000|2020-02-25 12:00:00|10647.9|10627.9|10647.8|10627.8|10650.3|10630.3|10645.2|10625.2|43
1582632300000|2020-02-25 12:05:00|10645.3|10625.3|10627.8|10607.8|10647.8|10627.8|10627.8|10607.8|44
1582632600000|2020-02-25 12:10:00|10622.8|10602.8|10615.4|10595.4|10642.8|10622.8|10610.4|10590.4|94
1582632900000|2020-02-25 12:15:00|10615.3|10595.3|10610.3|10590.3|10620.3|10600.3|10597.9|10577.9|66
1582633200000|2020-02-25 12:20:00|10612.9|10592.9|10620.4|10600.4|10622.9|10602.9|10610.3|10590.3|55
1582633500000|2020-02-25 12:25:00|10618|10598|10615.5|10595.5|10620.4|10600.4|10615.4|10595.4|34
1582633800000|2020-02-25 12:30:00|10617.9|10597.9|10648|10628|10648|10628|10615.4|10595.4|47
1582634100000|2020-02-25 12:35:00|10647.9|10627.9|10640.5|10620.5|10647.9|10627.9|10640.5|10620.5|42
1582634400000|2020-02-25 12:40:00|10642.9|10622.9|10650.4|10630.4|10650.4|10630.4|10623.1|10603.1|47
1582634700000|2020-02-25 12:45:00|10647.9|10627.9|10622.9|10602.9|10652.9|10632.9|10622.9|10602.9|71
1582635000000|2020-02-25 12:50:00|10620.5|10600.5|10627.9|10607.9|10627.9|10607.9|10600.4|10580.4|77
1582635300000|2020-02-25 12:55:00|10630.3|10610.3|10653|10633|10653|10633|10625.5|10605.5|66
1582635600000|2020-02-25 13:00:00|10648|10628|10628|10608|10680.4|10660.4|10625.5|10605.5|168
1582635900000|2020-02-25 13:05:00|10625.5|10605.5|10605.3|10585.3|10642.9|10622.9|10603|10583|125
1582636200000|2020-02-25 13:10:00|10602.9|10582.9|10600.4|10580.4|10610.5|10590.5|10588|10568|160
1582636500000|2020-02-25 13:15:00|10597.9|10577.9|10620.5|10600.5|10640.4|10620.4|10597.9|10577.9|178
1582636800000|2020-02-25 13:20:00|10620.6|10600.6|10635.5|10615.5|10635.6|10615.6|10620.6|10600.6|98
1582637100000|2020-02-25 13:25:00|10635.6|10615.6|10620.5|10600.5|10635.6|10615.6|10620.5|10600.5|103
1582637400000|2020-02-25 13:30:00|10622.9|10602.9|10630.6|10610.6|10638|10618|10608.1|10588.1|175
1582637700000|2020-02-25 13:35:00|10633.1|10613.1|10633.1|10613.1|10658|10638|10615.6|10595.6|324
1582638000000|2020-02-25 13:40:00|10623.1|10603.1|10620.6|10600.6|10628.1|10608.1|10610.5|10590.5|111
1582638300000|2020-02-25 13:45:00|10623.1|10603.1|10588.1|10568.1|10623.1|10603.1|10588.1|10568.1|181
1582638600000|2020-02-25 13:50:00|10588|10568|10563.1|10543.1|10588|10568|10548.1|10528.1|234
1582638900000|2020-02-25 13:55:00|10558.2|10538.2|10558.1|10538.1|10568.2|10548.2|10550.7|10530.7|203
1582639200000|2020-02-25 14:00:00|10563.1|10543.1|10555.7|10535.7|10578.1|10558.1|10555.7|10535.7|126
1582639500000|2020-02-25 14:05:00|10558.1|10538.1|10553.1|10533.1|10560.7|10540.7|10553.1|10533.1|60
1582639800000|2020-02-25 14:10:00|10550.7|10530.7|10573.2|10553.2|10578.2|10558.2|10550.7|10530.7|87
1582640100000|2020-02-25 14:15:00|10575.7|10555.7|10578.2|10558.2|10583.2|10563.2|10573.2|10553.2|72
1582640400000|2020-02-25 14:20:00|10580.6|10560.6|10578.2|10558.2|10585.7|10565.7|10568.2|10548.2|118
1582640700000|2020-02-25 14:25:00|10575.6|10555.6|10573.2|10553.2|10588.2|10568.2|10570.6|10550.6|95
1582641000000|2020-02-25 14:30:00|10573.3|10553.3|10558.2|10538.2|10583.3|10563.3|10558.2|10538.2|345
1582641300000|2020-02-25 14:35:00|10553.3|10533.3|10530.6|10510.6|10553.3|10533.3|10528.2|10508.2|403
1582641600000|2020-02-25 14:40:00|10530.7|10510.7|10535.7|10515.7|10535.7|10515.7|10523.3|10503.3|260
1582641900000|2020-02-25 14:45:00|10533.3|10513.3|10565.7|10545.7|10568.2|10548.2|10533.2|10513.2|334
1582642200000|2020-02-25 14:50:00|10568.2|10548.2|10563.3|10543.3|10573.2|10553.2|10550.8|10530.8|213
1582642500000|2020-02-25 14:55:00|10565.7|10545.7|10575.8|10555.8|10575.8|10555.8|10560.8|10540.8|195
1582642800000|2020-02-25 15:00:00|10578.3|10558.3|10580.7|10560.7|10623.2|10603.2|10573.2|10553.2|384
1582643100000|2020-02-25 15:05:00|10580.8|10560.8|10595.8|10575.8|10598.3|10578.3|10578.3|10558.3|165
1582643400000|2020-02-25 15:10:00|10598.3|10578.3|10585.7|10565.7|10615.7|10595.7|10585.7|10565.7|140
1582643700000|2020-02-25 15:15:00|10583.3|10563.3|10573.2|10553.2|10605.7|10585.7|10538.2|10518.2|818
1582644000000|2020-02-25 15:20:00|10575.7|10555.7|10580.8|10560.8|10593.2|10573.2|10575.7|10555.7|81
1582644300000|2020-02-25 15:25:00|10583.2|10563.2|10615.7|10595.7|10633.2|10613.2|10568.2|10548.2|245
1582644600000|2020-02-25 15:30:00|10618.2|10598.2|10618.3|10598.3|10638.3|10618.3|10618.2|10598.2|120
1582644900000|2020-02-25 15:35:00|10618.2|10598.2|10623.2|10603.2|10625.7|10605.7|10608.2|10588.2|438
1582645200000|2020-02-25 15:40:00|10625.7|10605.7|10638.2|10618.2|10643.2|10623.2|10623.2|10603.2|202
1582645500000|2020-02-25 15:45:00|10633.4|10613.4|10660.7|10640.7|10663.2|10643.2|10633.2|10613.2|179
1582645800000|2020-02-25 15:50:00|10660.8|10640.8|10648.3|10628.3|10688.3|10668.3|10648.2|10628.2|228
1582646100000|2020-02-25 15:55:00|10650.8|10630.8|10683.3|10663.3|10700.7|10680.7|10650.8|10630.8|302
1582646400000|2020-02-25 16:00:00|10685.7|10665.7|10683.4|10663.4|10700.8|10680.8|10678.3|10658.3|108
1582646700000|2020-02-25 16:05:00|10685.8|10665.8|10680.7|10660.7|10693.3|10673.3|10678.3|10658.3|160
1582647000000|2020-02-25 16:10:00|10678.3|10658.3|10688.4|10668.4|10688.4|10668.4|10678.3|10658.3|94
1582647300000|2020-02-25 16:15:00|10688.3|10668.3|10678.3|10658.3|10688.3|10668.3|10670.9|10650.9|163
1582647600000|2020-02-25 16:20:00|10683.2|10663.2|10668.3|10648.3|10685.8|10665.8|10663.3|10643.3|108
1582647900000|2020-02-25 16:25:00|10668.2|10648.2|10655.9|10635.9|10668.2|10648.2|10648.3|10628.3|114
1582648200000|2020-02-25 16:30:00|10653.5|10633.5|10658.4|10638.4|10658.4|10638.4|10648.4|10628.4|87
1582648500000|2020-02-25 16:35:00|10658.3|10638.3|10668.4|10648.4|10668.4|10648.4|10653.4|10633.4|86
1582648800000|2020-02-25 16:40:00|10673.4|10653.4|10783.4|10763.4|10783.4|10763.4|10673.4|10653.4|652
1582649100000|2020-02-25 16:45:00|10785.8|10765.8|10848.5|10828.5|10853.4|10833.4|10783.4|10763.4|772
1582649400000|2020-02-25 16:50:00|10850.9|10830.9|10848.4|10828.4|10853.5|10833.5|10828.4|10808.4|266
1582649700000|2020-02-25 16:55:00|10853.4|10833.4|10868.4|10848.4|10873.4|10853.4|10853.4|10833.4|301
1582650000000|2020-02-25 17:00:00|10870.8|10850.8|10858.6|10838.6|10883.2|10863.2|10858.6|10838.6|1437
1582650300000|2020-02-25 17:05:00|10858.5|10838.5|10850.9|10830.9|10863.4|10843.4|10848.4|10828.4|211
1582650600000|2020-02-25 17:10:00|10851|10831|10841.1|10821.1|10853.5|10833.5|10833.5|10813.5|166
1582650900000|2020-02-25 17:15:00|10841.2|10821.2|10843.5|10823.5|10853.5|10833.5|10838.5|10818.5|122
1582651200000|2020-02-25 17:20:00|10846|10826|10868.5|10848.5|10878.5|10858.5|10843.6|10823.6|2243
1582651500000|2020-02-25 17:25:00|10866|10846|10878.6|10858.6|10895.9|10875.9|10866|10846|632
1582651800000|2020-02-25 17:30:00|10876.1|10856.1|10878.6|10858.6|10883.5|10863.5|10876.1|10856.1|121
1582652100000|2020-02-25 17:35:00|10873.6|10853.6|10868.6|10848.6|10873.6|10853.6|10866.2|10846.2|44
1582652400000|2020-02-25 17:40:00|10868.7|10848.7|10858.7|10838.7|10868.7|10848.7|10858.7|10838.7|66
1582652700000|2020-02-25 17:45:00|10853.7|10833.7|10826.3|10806.3|10853.7|10833.7|10818.7|10798.7|215
1582653000000|2020-02-25 17:50:00|10823.8|10803.8|10831|10811|10846|10826|10823.8|10803.8|208
1582653300000|2020-02-25 17:55:00|10826.1|10806.1|10826|10806|10826.1|10806.1|10826|10806|41
1582653600000|2020-02-25 18:00:00|10823.6|10803.6|10836.1|10816.1|10836.1|10816.1|10818.5|10798.5|165
1582653900000|2020-02-25 18:05:00|10833.5|10813.5|10848.5|10828.5|10848.5|10828.5|10833.5|10813.5|59
1582654200000|2020-02-25 18:10:00|10848.6|10828.6|10836|10816|10853.6|10833.6|10836|10816|113
1582654500000|2020-02-25 18:15:00|10833.6|10813.6|10863.5|10843.5|10863.5|10843.5|10833.5|10813.5|107
1582654800000|2020-02-25 18:20:00|10858.6|10838.6|10848.6|10828.6|10868.6|10848.6|10848.5|10828.5|334
1582655100000|2020-02-25 18:25:00|10853.5|10833.5|10848.6|10828.6|10858.6|10838.6|10846.1|10826.1|125
1582708500000|2020-02-26 09:15:00|10700.7|10660.7|10695.8|10675.8|10743.3|10723.3|10695.7|10660.7|346
1582708800000|2020-02-26 09:20:00|10693.3|10673.3|10700.8|10680.8|10753.3|10733.3|10693.3|10673.3|240
1582709100000|2020-02-26 09:25:00|10698.4|10678.4|10668.5|10648.5|10703.3|10683.3|10666|10646|346
1582709400000|2020-02-26 09:30:00|10670.9|10650.9|10668.5|10648.5|10686|10666|10661|10641|119
1582709700000|2020-02-26 09:35:00|10671|10651|10678.4|10658.4|10683.4|10663.4|10668.4|10648.4|41
1582710000000|2020-02-26 09:40:00|10676|10656|10678.3|10658.3|10680.9|10660.9|10666|10646|78
1582710300000|2020-02-26 09:45:00|10680.7|10660.7|10681|10661|10681|10661|10678.3|10658.3|37
1582710600000|2020-02-26 09:50:00|10681.1|10661.1|10683.5|10663.5|10686.1|10666.1|10681.1|10661.1|58
1582710900000|2020-02-26 09:55:00|10685.9|10665.9|10663.7|10643.7|10686.1|10666.1|10663.7|10643.7|76
1582711200000|2020-02-26 10:00:00|10666.1|10646.1|10666.1|10646.1|10673.6|10653.6|10661.1|10641.1|50
1582711500000|2020-02-26 10:05:00|10666|10646|10673.7|10653.7|10673.7|10653.7|10656|10636|65
1582711800000|2020-02-26 10:10:00|10676.1|10656.1|10683.5|10663.5|10686.1|10666.1|10676.1|10656.1|59
1582712100000|2020-02-26 10:15:00|10686.1|10666.1|10673.5|10653.5|10686.1|10666.1|10673.5|10653.5|34
1582712400000|2020-02-26 10:20:00|10675.9|10655.9|10683.7|10663.7|10683.8|10663.8|10675.9|10655.9|19
1582712700000|2020-02-26 10:25:00|10683.8|10663.8|10681.2|10661.2|10683.8|10663.8|10681.2|10661.2|45
1582713000000|2020-02-26 10:30:00|10686|10666|10686.2|10666.2|10686.2|10666.2|10686|10666|9
1582713300000|2020-02-26 10:35:00|10686.1|10666.1|10681.2|10661.2|10686.2|10666.2|10681.2|10661.2|24
1582713600000|2020-02-26 10:40:00|10683.6|10663.6|10681.2|10661.2|10686.1|10666.1|10681.2|10661.2|13
1582713900000|2020-02-26 10:45:00|10683.7|10663.7|10678.6|10658.6|10686.1|10666.1|10678.6|10658.6|33
1582714200000|2020-02-26 10:50:00|10678.7|10658.7|10678.7|10658.7|10678.7|10658.7|10676.3|10656.3|6
1582714500000|2020-02-26 10:55:00|10678.6|10658.6|10683.6|10663.6|10683.6|10663.6|10678.6|10658.6|12
1582714800000|2020-02-26 11:00:00|10683.7|10663.7|10686.2|10666.2|10688.8|10668.8|10683.7|10663.7|39
1582715100000|2020-02-26 11:05:00|10683.8|10663.8|10683.8|10663.8|10683.8|10663.8|10683.8|10663.8|14
1582715400000|2020-02-26 11:10:00|10683.7|10663.7|10676.2|10656.2|10683.7|10663.7|10673.6|10653.6|72
1582715700000|2020-02-26 11:15:00|10673.8|10653.8|10673.8|10653.8|10676.2|10656.2|10673.7|10653.7|7
1582716000000|2020-02-26 11:20:00|10673.7|10653.7|10676.2|10656.2|10676.2|10656.2|10671.3|10651.3|20
1582716300000|2020-02-26 11:25:00|10671.3|10651.3|10663.7|10643.7|10671.3|10651.3|10658.7|10638.7|54
1582716600000|2020-02-26 11:30:00|10661.3|10641.3|10656.2|10636.2|10661.3|10641.3|10653.7|10633.7|18
1582716900000|2020-02-26 11:35:00|10658.7|10638.7|10656.2|10636.2|10658.7|10638.7|10651.3|10631.3|54
1582717200000|2020-02-26 11:40:00|10653.8|10633.8|10668.8|10648.8|10668.8|10648.8|10653.7|10633.7|12
1582717500000|2020-02-26 11:45:00|10671.3|10651.3|10676.3|10656.3|10676.4|10656.4|10668.8|10648.8|8
1582717800000|2020-02-26 11:50:00|10671.5|10651.5|10676.5|10656.5|10676.5|10656.5|10671.3|10651.3|31
1582718100000|2020-02-26 11:55:00|10686.3|10666.3|10701.4|10681.4|10711.2|10691.2|10686.3|10666.3|61
1582718400000|2020-02-26 12:00:00|10703.8|10683.8|10673.9|10653.9|10708.8|10688.8|10673.9|10653.9|108
1582718700000|2020-02-26 12:05:00|10673.8|10653.8|10728.9|10708.9|10728.9|10708.9|10673.8|10653.8|227
1582719000000|2020-02-26 12:10:00|10724|10704|10731.4|10711.4|10736.2|10716.2|10724|10704|48
1582719300000|2020-02-26 12:15:00|10731.3|10711.3|10736.4|10716.4|10741.3|10721.3|10728.9|10708.9|36
1582719600000|2020-02-26 12:20:00|10741.4|10721.4|10726.4|10706.4|10741.4|10721.4|10726.4|10706.4|34
1582719900000|2020-02-26 12:25:00|10723.9|10703.9|10736.4|10716.4|10738.8|10718.8|10723.9|10703.9|28
1582720200000|2020-02-26 12:30:00|10736.3|10716.3|10726.5|10706.5|10736.3|10716.3|10726.5|10706.5|11
1582720500000|2020-02-26 12:35:00|10731.5|10711.5|10736.5|10716.5|10736.5|10716.5|10731.5|10711.5|15
1582720800000|2020-02-26 12:40:00|10734|10714|10711.4|10691.4|10734.1|10714.1|10711.4|10691.4|54
1582721100000|2020-02-26 12:45:00|10706.5|10686.5|10691.6|10671.6|10711.5|10691.5|10691.4|10671.4|119
1582721400000|2020-02-26 12:50:00|10696.4|10676.4|10706.5|10686.5|10721.3|10701.3|10696.4|10676.4|70
1582721700000|2020-02-26 12:55:00|10704.1|10684.1|10708.9|10688.9|10708.9|10688.9|10698.9|10678.9|27
1582722000000|2020-02-26 13:00:00|10706.5|10686.5|10756.5|10736.5|10761.4|10741.4|10704|10684|148
1582722300000|2020-02-26 13:05:00|10756.6|10736.6|10814|10794|10816.5|10796.5|10756.5|10736.5|267
1582722600000|2020-02-26 13:10:00|10811.5|10791.5|10816.5|10796.5|10833.9|10813.9|10806.5|10786.5|145
1582722900000|2020-02-26 13:15:00|10816.4|10796.4|10831.6|10811.6|10831.6|10811.6|10789.2|10769.2|156
1582723200000|2020-02-26 13:20:00|10834|10814|10821.6|10801.6|10834|10814|10789.2|10769.2|215
1582723500000|2020-02-26 13:25:00|10819.2|10799.2|10819.2|10799.2|10831.6|10811.6|10816.6|10796.6|90
1582723800000|2020-02-26 13:30:00|10821.6|10801.6|10794|10774|10821.6|10801.6|10789.1|10769.1|117
1582724100000|2020-02-26 13:35:00|10796.6|10776.6|10806.6|10786.6|10816.5|10796.5|10789|10769|88
1582724400000|2020-02-26 13:40:00|10809|10789|10811.6|10791.6|10816.5|10796.5|10786.4|10766.4|78
1582724700000|2020-02-26 13:45:00|10806.6|10786.6|10816.6|10796.6|10816.6|10796.6|10799.2|10779.2|77
1582725000000|2020-02-26 13:50:00|10811.9|10791.9|10816.8|10796.8|10816.8|10796.8|10791.6|10771.6|121
1582725300000|2020-02-26 13:55:00|10821.6|10801.6|10816.8|10796.8|10829.4|10809.4|10814.4|10794.4|174
1582725600000|2020-02-26 14:00:00|10814.4|10794.4|10854.1|10834.1|10854.1|10834.1|10806.7|10786.7|367
1582725900000|2020-02-26 14:05:00|10851.7|10831.7|10856.6|10836.6|10859|10839|10839.2|10816.4|141
1582726200000|2020-02-26 14:10:00|10849.3|10829.3|10851.7|10831.7|10856.7|10836.7|10841.7|10821.7|123
1582726500000|2020-02-26 14:15:00|10856.5|10836.5|10891.6|10871.6|10891.7|10871.7|10849.1|10829.1|343
1582726800000|2020-02-26 14:20:00|10889.2|10869.2|10966.6|10946.6|10966.6|10946.6|10886.7|10866.7|635
1582727100000|2020-02-26 14:25:00|10969|10949|10993.9|10973.9|10996.4|10976.4|10966.7|10946.7|1364
1582727400000|2020-02-26 14:30:00|10991.5|10971.5|10991.5|10971.5|11011.5|10991.5|10991.5|10971.5|350
1582727700000|2020-02-26 14:35:00|10989.1|10969.1|10991.4|10971.4|10991.5|10971.5|10981.6|10961.6|159
1582728000000|2020-02-26 14:40:00|10993.9|10973.9|10991.4|10971.4|11013.9|10993.9|10988.9|10968.9|301
1582728300000|2020-02-26 14:45:00|10988.9|10968.9|11036.6|11016.6|11036.6|11016.6|10986.6|10966.6|245
1582728600000|2020-02-26 14:50:00|11039|11019|11031.6|11011.6|11041.6|11021.6|11026.6|11006.6|223
1582728900000|2020-02-26 14:55:00|11029.2|11009.2|11031.6|11011.6|11034.1|11014.1|11014.2|10994.2|135
1582729200000|2020-02-26 15:00:00|11034.1|11014.1|11026.6|11006.6|11041.6|11021.6|11026.6|11006.6|288
1582729500000|2020-02-26 15:05:00|11019.2|10999.2|10989.1|10969.1|11019.2|10999.2|10974.2|10954.2|690
1582729800000|2020-02-26 15:10:00|10991.5|10971.5|10986.5|10966.5|11006.5|10986.5|10971.6|10951.6|402
1582730100000|2020-02-26 15:15:00|10984.1|10964.1|10981.6|10961.6|11006.7|10986.7|10966.7|10946.7|293
1582730400000|2020-02-26 15:20:00|10986.6|10966.6|10981.8|10961.8|11004.3|10984.3|10979.1|10959.1|136
1582730700000|2020-02-26 15:25:00|10979.3|10959.3|10936.7|10916.7|10979.3|10959.3|10936.7|10916.7|218
1582731000000|2020-02-26 15:30:00|10936.6|10916.6|10926.7|10906.7|10939.1|10919.1|10926.7|10906.7|191
1582731300000|2020-02-26 15:35:00|10926.8|10906.8|10964.3|10944.3|10981.7|10961.7|10926.8|10906.8|357
1582731600000|2020-02-26 15:40:00|10966.7|10946.7|10909.3|10889.3|10981.8|10961.8|10906.8|10886.8|504
1582731900000|2020-02-26 15:45:00|10911.7|10891.7|10911.8|10891.8|10921.8|10901.8|10896.7|10876.7|512
1582732200000|2020-02-26 15:50:00|10914.2|10894.2|10876.7|10856.7|10929.1|10909.1|10871.8|10851.8|429
1582732500000|2020-02-26 15:55:00|10876.8|10856.8|10944.2|10924.2|10951.7|10931.7|10876.8|10856.8|330
1582732800000|2020-02-26 16:00:00|10944.3|10924.3|10971.7|10951.7|10974.1|10954.1|10941.7|10921.7|216
1582733100000|2020-02-26 16:05:00|10966.9|10946.9|10996.6|10976.6|11004.3|10984.3|10961.9|10941.9|279
1582733400000|2020-02-26 16:10:00|10996.8|10976.8|11019.3|10999.3|11019.3|10999.3|10991.8|10971.8|222
1582733700000|2020-02-26 16:15:00|11021.7|11001.7|11066.8|11046.8|11066.8|11046.8|11019.2|10999.2|277
1582734000000|2020-02-26 16:20:00|11071.6|11051.6|11051.7|11031.7|11079.2|11059.2|11051.7|11031.7|322
1582734300000|2020-02-26 16:25:00|11051.8|11031.8|11044.3|11024.3|11056.7|11036.7|11036.8|11016.8|189
1582734600000|2020-02-26 16:30:00|11041.9|11021.9|11041.8|11021.8|11049.5|11029.5|11041.8|11021.8|73
1582734900000|2020-02-26 16:35:00|11046.6|11026.6|10999.2|10979.2|11056.8|11036.8|10996.8|10976.8|320
1582735200000|2020-02-26 16:40:00|10996.8|10976.8|10976.8|10956.8|10996.8|10976.8|10951.8|10931.8|246
1582735500000|2020-02-26 16:45:00|10972.1|10952.1|10959.5|10939.5|10994.3|10974.3|10956.9|10936.9|270
1582735800000|2020-02-26 16:50:00|10956.9|10936.9|10971.9|10951.9|10976.9|10956.9|10956.9|10936.9|105
1582736100000|2020-02-26 16:55:00|10969.3|10949.3|10956.9|10936.9|10979.4|10959.4|10951.8|10931.8|123
1582736400000|2020-02-26 17:00:00|10954.5|10934.5|10986.9|10966.9|10989.3|10969.3|10952.1|10932.1|1332
1582736700000|2020-02-26 17:05:00|10989.5|10969.5|11021.9|11001.9|11021.9|11001.9|10989.3|10969.3|241
1582737000000|2020-02-26 17:10:00|11024.3|11004.3|11019.4|10999.4|11034.2|11014.2|11011.9|10991.9|210
1582737300000|2020-02-26 17:15:00|11021.8|11001.8|11056.8|11036.8|11056.8|11036.8|11014.3|10994.3|139
1582737600000|2020-02-26 17:20:00|11059.2|11039.2|11076.8|11056.8|11096.9|11076.9|11059.2|11039.2|2847
1582737900000|2020-02-26 17:25:00|11081.7|11061.7|11144|11124|11146.5|11126.5|11076.7|11056.7|2455
1582738200000|2020-02-26 17:30:00|11148.8|11128.8|11101.5|11081.5|11161.5|11141.5|11101.5|11081.5|789
1582738500000|2020-02-26 17:35:00|11101.6|11081.6|11101.5|11081.5|11111.5|11091.5|11099|11079|310
1582738800000|2020-02-26 17:40:00|11106.3|11086.3|11136.5|11116.5|11136.5|11116.5|11101.5|11081.5|138
1582739100000|2020-02-26 17:45:00|11138.9|11118.9|11131.5|11111.5|11143.9|11123.9|11109.1|11089.1|281
1582739400000|2020-02-26 17:50:00|11134.2|11114.2|11141.8|11121.8|11141.8|11121.8|11121.9|11101.9|712
1582739700000|2020-02-26 17:55:00|11141.9|11121.9|11146.7|11126.7|11149.1|11129.1|11141.9|11121.9|211
1582740000000|2020-02-26 18:00:00|11144.3|11124.3|11131.9|11111.9|11146.8|11126.8|11131.7|11111.7|101
1582740300000|2020-02-26 18:05:00|11131.8|11111.8|11116.8|11096.8|11136.7|11116.7|11116.8|11096.8|130
1582740600000|2020-02-26 18:10:00|11116.7|11096.7|11111.6|11091.6|11116.7|11096.7|11111.6|11091.6|944
1582740900000|2020-02-26 18:15:00|11116.5|11096.5|11106.6|11086.6|11116.6|11096.6|11106.6|11086.6|68
1582741200000|2020-02-26 18:20:00|11109|11089|11084.2|11064.2|11109.2|11089.2|11081.6|11061.6|308
1582741500000|2020-02-26 18:25:00|11086.6|11066.6|11076.7|11056.7|11097|11077|11076.7|11056.7|532
1582741800000|2020-02-26 18:30:00|11076.9|11056.9|11076.9|11056.9|11076.9|11056.9|11076.9|11056.9|0
1582794900000|2020-02-27 09:15:00|11016.4|10996.4|11033.5|11013.5|11076|11056|11013.9|10993.9|1347
1582795200000|2020-02-27 09:20:00|11035.9|11015.9|11048.7|11028.7|11056|11036|11021.3|11001.3|186
1582795500000|2020-02-27 09:25:00|11051|11031|11076.3|11056.3|11078.8|11058.8|11051|11031|679
1582795800000|2020-02-27 09:30:00|11078.8|11058.8|11159|11139|11159|11139|11078.8|11058.8|520
1582796100000|2020-02-27 09:35:00|11156.6|11136.6|11148.7|11128.7|11158.7|11138.7|11143.7|11123.7|45
1582796400000|2020-02-27 09:40:00|11151.1|11131.1|11148.4|11128.4|11158.6|11138.6|11141.1|11121.1|181
1582796700000|2020-02-27 09:45:00|11153.2|11133.2|11191.4|11171.4|11216.1|11196.1|11153.2|11133.2|259
1582797000000|2020-02-27 09:50:00|11191.2|11171.2|11163.7|11143.7|11191.2|11171.2|11156.1|11136.1|246
1582797300000|2020-02-27 09:55:00|11163.8|11143.8|11183.6|11163.6|11183.8|11163.8|11163.8|11143.8|229
1582797600000|2020-02-27 10:00:00|11186.1|11166.1|11193.8|11173.8|11196.1|11176.1|11178.8|11158.8|90
1582797900000|2020-02-27 10:05:00|11193.6|11173.6|11211.4|11191.4|11213.8|11193.8|11188.8|11168.8|393
1582798200000|2020-02-27 10:10:00|11211.1|11191.1|11213.8|11193.8|11213.8|11193.8|11211.1|11191.1|60
1582798500000|2020-02-27 10:15:00|11216.2|11196.2|11206.3|11186.3|11216.3|11196.3|11201.4|11181.4|71
1582798800000|2020-02-27 10:20:00|11208.7|11188.7|11273.5|11253.5|11300.6|11280.6|11208.7|11188.7|560
1582799100000|2020-02-27 10:25:00|11275.9|11255.9|11303.4|11283.4|11303.4|11283.4|11260.9|11240.9|159
1582799400000|2020-02-27 10:30:00|11308.4|11288.4|11323.4|11303.4|11328.3|11308.3|11308.4|11288.4|188
1582799700000|2020-02-27 10:35:00|11328.4|11308.4|11298.6|11278.6|11328.4|11308.4|11298.4|11278.4|295
1582800000000|2020-02-27 10:40:00|11298.4|11278.4|11303.4|11283.4|11303.4|11283.4|11271.1|11251.1|221
1582800300000|2020-02-27 10:45:00|11303.6|11283.6|11216.4|11196.4|11315.8|11295.8|11216.4|11196.4|758
1582800600000|2020-02-27 10:50:00|11208.6|11188.6|11213.2|11193.2|11240.8|11220.8|11168.6|11148.6|457
1582800900000|2020-02-27 10:55:00|11213.3|11193.3|11210.7|11190.7|11225.7|11205.7|11208.3|11188.3|76
1582801200000|2020-02-27 11:00:00|11208.3|11188.3|11218.3|11198.3|11218.3|11198.3|11205.7|11185.7|69
1582801500000|2020-02-27 11:05:00|11220.7|11200.7|11210.7|11190.7|11225.8|11205.8|11208.2|11188.2|94
1582801800000|2020-02-27 11:10:00|11213.2|11193.2|11205.7|11185.7|11218.2|11198.2|11205.7|11185.7|85
1582802100000|2020-02-27 11:15:00|11203.4|11183.4|11175.7|11155.7|11208.2|11188.2|11175.7|11155.7|117
1582802400000|2020-02-27 11:20:00|11178.2|11158.2|11143.4|11123.4|11178.4|11158.4|11140.7|11118.1|129
1582802700000|2020-02-27 11:25:00|11143.2|11123.2|11163.2|11143.2|11163.2|11143.2|11140.9|11120.9|297
1582803000000|2020-02-27 11:30:00|11160.7|11140.7|11185.5|11165.5|11185.5|11165.5|11158.4|11138.4|99
1582803300000|2020-02-27 11:35:00|11183.1|11163.1|11178.4|11158.4|11185.5|11165.5|11158.5|11138.5|171
1582803600000|2020-02-27 11:40:00|11175.9|11155.9|11180.8|11160.8|11185.9|11165.9|11175.8|11155.8|74
1582803900000|2020-02-27 11:45:00|11178.3|11158.3|11168.4|11148.4|11178.3|11158.3|11168.4|11148.4|15
1582804200000|2020-02-27 11:50:00|11166.1|11146.1|11173.3|11153.3|11175.6|11155.6|11153.7|11133.7|60
1582804500000|2020-02-27 11:55:00|11170.9|11150.9|11171.1|11151.1|11183.3|11163.3|11156.1|11136.1|103
1582804800000|2020-02-27 12:00:00|11166.1|11146.1|11136.1|11116.1|11183.5|11163.5|11136.1|11116.1|72
1582805100000|2020-02-27 12:05:00|11133.5|11113.5|11078.8|11058.8|11133.5|11113.5|11056.3|11036.3|524
1582805400000|2020-02-27 12:10:00|11068.8|11048.8|11073.8|11053.8|11093.9|11073.9|11066.4|11046.4|167
1582805700000|2020-02-27 12:15:00|11071.1|11051.1|11056.1|11036.1|11093.6|11073.6|11056.1|11036.1|202
1582806000000|2020-02-27 12:20:00|11058.8|11038.8|11061.2|11041.2|11068.8|11048.8|11058.5|11038.5|61
1582806300000|2020-02-27 12:25:00|11063.7|11043.7|11058.8|11038.8|11066.4|11046.4|11056.2|11036.2|48
1582806600000|2020-02-27 12:30:00|11056.5|11036.5|11058.8|11038.8|11068.8|11048.8|11053.8|11033.8|66
1582806900000|2020-02-27 12:35:00|11056.5|11036.5|11061.3|11041.3|11068.8|11048.8|11053.8|11033.8|118
1582807200000|2020-02-27 12:40:00|11058.7|11038.7|10951.6|10931.6|11058.7|11038.7|10949.1|10929.1|790
1582807500000|2020-02-27 12:45:00|10954|10934|10986.6|10966.6|10988.8|10968.8|10954|10934|340
1582807800000|2020-02-27 12:50:00|10989.1|10969.1|10996.7|10976.7|11019.2|10999.2|10989.1|10969.1|125
1582808100000|2020-02-27 12:55:00|10999|10979|11054|11034|11054|11034|10996.7|10976.7|141
1582808400000|2020-02-27 13:00:00|11054.2|11034.2|11049.2|11029.2|11070.9|11050.9|11016.5|10996.5|362
1582808700000|2020-02-27 13:05:00|11046.7|11026.7|11096.5|11076.5|11096.5|11076.5|11031.7|11011.7|366
1582809000000|2020-02-27 13:10:00|11096.7|11076.7|11086.7|11066.7|11104.2|11084.2|11079.1|11059.1|211
1582809300000|2020-02-27 13:15:00|11084.2|11064.2|11088.9|11068.9|11089.2|11069.2|11074.2|11054.2|688
1582809600000|2020-02-27 13:20:00|11086.6|11066.6|11094.1|11074.1|11133.9|11113.9|11081.7|11061.7|352
1582809900000|2020-02-27 13:25:00|11094.2|11074.2|11066.4|11046.4|11101.4|11081.4|11059.2|11039.2|460
1582810200000|2020-02-27 13:30:00|11064.1|11044.1|11069|11049|11069|11049|11036.6|11016.6|113
1582810500000|2020-02-27 13:35:00|11073.7|11053.7|11074|11054|11099|11079|11069|11049|160
1582810800000|2020-02-27 13:40:00|11071.6|11051.6|11161.6|11141.6|11164|11144|11069.1|11049.1|436
1582811100000|2020-02-27 13:45:00|11161.3|11141.3|11179|11159|11203.8|11183.8|11136.5|11116.5|290
1582811400000|2020-02-27 13:50:00|11174.1|11154.1|11124.3|11104.3|11174.1|11154.1|11116.6|11096.6|282
1582811700000|2020-02-27 13:55:00|11124.1|11104.1|11106.7|11086.7|11126.6|11106.6|11076.8|11056.8|156
1582812000000|2020-02-27 14:00:00|11109|11089|11139.3|11119.3|11141.8|11121.8|11092.4|11072.4|122
1582812300000|2020-02-27 14:05:00|11137|11117|11136.7|11116.7|11144.3|11124.3|11124|11104|115
1582812600000|2020-02-27 14:10:00|11139|11119|11139.3|11119.3|11156.7|11136.7|11139|11119|58
1582812900000|2020-02-27 14:15:00|11134.6|11114.6|11076.9|11056.9|11134.6|11114.6|11064.4|11044.4|149
1582813200000|2020-02-27 14:20:00|11079.4|11059.4|11114.4|11094.4|11114.4|11094.4|11079.4|11059.4|72
1582813500000|2020-02-27 14:25:00|11109.7|11089.7|11101.9|11081.9|11141.7|11121.7|11101.7|11081.7|90
1582813800000|2020-02-27 14:30:00|11102|11082|11059.4|11039.4|11109.5|11089.5|11059.4|11039.4|294
1582814100000|2020-02-27 14:35:00|11057|11037|11129.4|11109.4|11139.4|11119.4|11049.7|11029.7|322
1582814400000|2020-02-27 14:40:00|11132.1|11112.1|11214.4|11194.4|11229.4|11209.4|11132.1|11112.1|547
1582814700000|2020-02-27 14:45:00|11212.1|11192.1|11161.8|11141.8|11216.8|11196.8|11161.8|11141.8|507
1582815000000|2020-02-27 14:50:00|11159.4|11139.4|11166.8|11146.8|11181.9|11161.9|11154.4|11134.4|234
1582815300000|2020-02-27 14:55:00|11166.9|11146.9|11214.6|11194.6|11214.6|11194.6|11164.4|11144.4|289
1582815600000|2020-02-27 15:00:00|11216.9|11196.9|11241.8|11221.8|11259.5|11239.5|11212.1|11192.1|305
1582815900000|2020-02-27 15:05:00|11244.2|11224.2|11242|11222|11279.2|11259.2|11242|11222|425
1582816200000|2020-02-27 15:10:00|11244.3|11224.3|11249.5|11229.5|11264.5|11244.5|11227|11207|265
1582816500000|2020-02-27 15:15:00|11252|11232|11242.1|11222.1|11266.8|11246.8|11224.5|11204.5|318
1582816800000|2020-02-27 15:20:00|11244.8|11224.8|11249.5|11229.5|11252.3|11232.3|11232.1|11212.1|188
1582817100000|2020-02-27 15:25:00|11254.5|11234.5|11304.4|11284.4|11304.4|11284.4|11254.5|11234.5|368
1582817400000|2020-02-27 15:30:00|11299.5|11279.5|11272|11252|11304.4|11284.4|11269.7|11249.7|248
1582817700000|2020-02-27 15:35:00|11274.4|11254.4|11214.5|11194.5|11274.5|11254.5|11204.5|11184.5|377
1582818000000|2020-02-27 15:40:00|11209.5|11189.5|11179.5|11159.5|11209.5|11189.5|11146.9|11126.9|396
1582818300000|2020-02-27 15:45:00|11174.9|11154.9|11194.6|11174.6|11194.6|11174.6|11167|11147|279
1582818600000|2020-02-27 15:50:00|11194.3|11174.3|11129.6|11109.6|11194.3|11174.3|11129.6|11109.6|224
1582818900000|2020-02-27 15:55:00|11134.6|11114.6|11149.4|11129.4|11149.4|11129.4|11112.1|11092.1|351
1582819200000|2020-02-27 16:00:00|11149.6|11129.6|11104.6|11084.6|11154.6|11134.6|11099.6|11079.6|349
1582819500000|2020-02-27 16:05:00|11104.7|11084.7|11154.6|11134.6|11157.1|11137.1|11104.6|11084.6|252
1582819800000|2020-02-27 16:10:00|11154.8|11134.8|11094.6|11074.6|11157.3|11137.3|11094.6|11074.6|267
1582820100000|2020-02-27 16:15:00|11099.6|11079.6|11079.6|11059.6|11099.6|11079.6|11064.6|11044.6|410
1582820400000|2020-02-27 16:20:00|11077.3|11057.3|11077.1|11057.1|11079.6|11059.6|11069.6|11049.6|240
1582820700000|2020-02-27 16:25:00|11074.8|11054.8|11059.7|11039.7|11074.8|11054.8|11059.5|11039.5|122
1582821000000|2020-02-27 16:30:00|11054.7|11034.7|11032.2|11012.2|11054.7|11034.7|11002.3|10982.3|354
1582821300000|2020-02-27 16:35:00|11029.8|11009.8|11034.7|11014.7|11037.3|11017.3|11007.2|10987.2|169
1582821600000|2020-02-27 16:40:00|11030|11010|11049.7|11029.7|11074.7|11054.7|11024.5|11004.5|234
1582821900000|2020-02-27 16:45:00|11047.3|11027.3|11039.5|11019.5|11064.7|11044.7|11037|11017|131
1582822200000|2020-02-27 16:50:00|11037|11017|11027.2|11007.2|11039.7|11019.7|11027.2|11007.2|165
1582822500000|2020-02-27 16:55:00|11027.1|11007.1|11009.7|10989.7|11027.1|11007.1|10979.7|10959.7|370
1582822800000|2020-02-27 17:00:00|11012.1|10992.1|11004.7|10984.7|11024.7|11004.7|11004.7|10984.7|192
1582823100000|2020-02-27 17:05:00|11007.2|10987.2|10967.2|10947.2|11009.7|10989.7|10967.2|10947.2|139
1582823400000|2020-02-27 17:10:00|10967.1|10947.1|10959.9|10939.9|10995.1|10975.1|10957.4|10937.4|238
1582823700000|2020-02-27 17:15:00|10959.8|10939.8|10959.8|10939.8|10987.1|10967.1|10954.9|10934.9|169
1582824000000|2020-02-27 17:20:00|10964.8|10944.8|11004.5|10984.5|11009.3|10989.3|10959.8|10939.8|766
1582824300000|2020-02-27 17:25:00|11006.8|10986.8|11009.6|10989.6|11014.5|10994.5|10992.6|10972.6|876
1582824600000|2020-02-27 17:30:00|11007.3|10987.3|11029.3|11009.3|11029.3|11009.3|11007.3|10987.3|149
1582824900000|2020-02-27 17:35:00|11029.6|11009.6|11044.5|11024.5|11044.7|11024.7|11029.6|11009.6|164
1582825200000|2020-02-27 17:40:00|11039.8|11019.8|11024.5|11004.5|11044.3|11024.3|11024.5|11004.5|90
1582825500000|2020-02-27 17:45:00|11029.4|11009.4|11034.5|11014.5|11036.9|11016.9|11024.5|11004.5|69
1582825800000|2020-02-27 17:50:00|11034.7|11014.7|11029.5|11009.5|11039.7|11019.7|11029.5|11009.5|83
1582826100000|2020-02-27 17:55:00|11029.7|11009.7|11029.7|11009.7|11034.5|11014.5|11022.2|11002.2|309
1582826400000|2020-02-27 18:00:00|11025|11005|11024.7|11004.7|11037.2|11017.2|11024.7|11004.7|106
1582826700000|2020-02-27 18:05:00|11029.9|11009.9|11044.9|11024.9|11047.2|11027.2|11029.9|11009.9|67
1582827000000|2020-02-27 18:10:00|11044.7|11024.7|11044.9|11024.9|11044.9|11024.9|11042.4|11022.4|68
1582827300000|2020-02-27 18:15:00|11040.2|11020.2|11044.9|11024.9|11045.1|11025.1|11039.9|11019.9|116
1582827600000|2020-02-27 18:20:00|11045.1|11025.1|11019.9|10999.9|11045.1|11025.1|11015.1|10995.1|601
1582827900000|2020-02-27 18:25:00|11017.6|10997.6|11004.9|10984.9|11020.1|11000.1|11004.9|10984.9|268
1582881300000|2020-02-28 09:15:00|10871.4|10811.4|10809.1|10789.1|10871.4|10836.8|10719.1|10699.1|956
1582881600000|2020-02-28 09:20:00|10804.5|10784.5|10816.6|10796.6|10819.3|10799.3|10794.3|10774.3|238
1582881900000|2020-02-28 09:25:00|10818.9|10798.9|10804.3|10784.3|10829.1|10809.1|10794.1|10774.1|204
1582882200000|2020-02-28 09:30:00|10804.5|10784.5|10819.1|10799.1|10831.6|10811.6|10804.5|10784.5|67
1582882500000|2020-02-28 09:35:00|10821.4|10801.4|10819|10799|10823.8|10803.8|10811.6|10791.6|36
1582882800000|2020-02-28 09:40:00|10821.3|10801.3|10822|10802|10826.6|10806.6|10821.3|10801.3|35
1582883100000|2020-02-28 09:45:00|10824.3|10804.3|10854.3|10834.3|10861.7|10841.7|10816.7|10796.7|225
1582883400000|2020-02-28 09:50:00|10856.7|10836.7|10889.4|10869.4|10898.6|10878.6|10846.7|10826.7|201
1582883700000|2020-02-28 09:55:00|10891.7|10871.7|10889.4|10869.4|10894|10874|10886.7|10866.7|160
1582884000000|2020-02-28 10:00:00|10891.7|10871.7|10887.2|10867.2|10894.6|10874.6|10887.2|10867.2|60
1582884300000|2020-02-28 10:05:00|10887.3|10867.3|10887.1|10867.1|10892.1|10872.1|10887.1|10867.1|37
1582884600000|2020-02-28 10:10:00|10889.4|10869.4|10892.1|10872.1|10894.6|10874.6|10889.4|10869.4|55
1582884900000|2020-02-28 10:15:00|10894.6|10874.6|10894.8|10874.8|10897.1|10877.1|10892.1|10872.1|13
1582885200000|2020-02-28 10:20:00|10894.6|10874.6|10904.4|10884.4|10904.4|10884.4|10894.6|10874.6|18
1582885500000|2020-02-28 10:25:00|10904.6|10884.6|10912.3|10892.3|10912.3|10892.3|10904.6|10884.6|55
1582885800000|2020-02-28 10:30:00|10912.5|10892.5|10907.1|10887.1|10914.6|10894.6|10907.1|10887.1|37
1582886100000|2020-02-28 10:35:00|10911.8|10891.8|10919.6|10899.6|10922.1|10902.1|10911.8|10891.8|45
1582886400000|2020-02-28 10:40:00|10917.1|10897.1|10887.2|10867.2|10917.1|10897.1|10884.8|10864.8|89
1582886700000|2020-02-28 10:45:00|10884.7|10864.7|10874.9|10854.9|10907.2|10887.2|10869.7|10849.7|98
1582887000000|2020-02-28 10:50:00|10877.2|10857.2|10874.5|10854.5|10877.2|10857.2|10864.7|10844.7|53
1582887300000|2020-02-28 10:55:00|10872.2|10852.2|10874.5|10854.5|10882.2|10862.2|10872.2|10852.2|42
1582887600000|2020-02-28 11:00:00|10874.9|10854.9|10897|10877|10897.2|10877.2|10874.9|10854.9|41
1582887900000|2020-02-28 11:05:00|10894.5|10874.5|10889.7|10869.7|10894.5|10874.5|10884.7|10864.7|74
1582888200000|2020-02-28 11:10:00|10887.4|10867.4|10889.7|10869.7|10889.7|10869.7|10887.2|10867.2|8
1582888500000|2020-02-28 11:15:00|10887.4|10867.4|10887.2|10867.2|10887.4|10867.4|10884.7|10864.7|11
1582888800000|2020-02-28 11:20:00|10884.9|10864.9|10887.2|10867.2|10887.2|10867.2|10882.4|10862.4|10
1582889100000|2020-02-28 11:25:00|10889.7|10869.7|10909.9|10889.9|10912.4|10892.4|10887.1|10867.1|101
1582889400000|2020-02-28 11:30:00|10907.3|10887.3|10915|10895|10915|10895|10902.3|10882.3|19
1582889700000|2020-02-28 11:35:00|10914.8|10894.8|10917.3|10897.3|10917.3|10897.3|10912.3|10892.3|10
1582890000000|2020-02-28 11:40:00|10917.7|10897.7|10952.3|10932.3|10969.8|10949.8|10916.9|10896.9|200
1582890300000|2020-02-28 11:45:00|10949.6|10929.6|10939.8|10919.8|10949.6|10929.6|10930|10910|53
1582890600000|2020-02-28 11:50:00|10939.6|10919.6|10959.8|10939.8|10969.6|10949.6|10937.3|10917.3|63
1582890900000|2020-02-28 11:55:00|10962.3|10942.3|10967.5|10947.5|10967.5|10947.5|10959.6|10939.6|29
1582891200000|2020-02-28 12:00:00|10967.3|10947.3|10964.7|10944.7|10972.1|10952.1|10960|10940|67
1582891500000|2020-02-28 12:05:00|10962.2|10942.2|10937.4|10917.4|10962.2|10942.2|10932.2|10912.2|52
1582891800000|2020-02-28 12:10:00|10932.5|10912.5|10969.7|10949.7|10987.4|10967.4|10919.9|10899.9|168
1582892100000|2020-02-28 12:15:00|10967.4|10947.4|10984.7|10964.7|10984.7|10964.7|10965.1|10945.1|32
1582892400000|2020-02-28 12:20:00|10980.1|10960.1|10999.9|10979.9|11002.4|10982.4|10957.4|10937.4|188
1582892700000|2020-02-28 12:25:00|10997.6|10977.6|11049.5|11029.5|11049.5|11029.5|10989.7|10969.7|378
1582893000000|2020-02-28 12:30:00|11049.7|11029.7|11059.7|11039.7|11059.7|11039.7|11039.7|11019.7|118
1582893300000|2020-02-28 12:35:00|11062|11042|11097|11077|11097|11077|11062|11042|292
1582893600000|2020-02-28 12:40:00|11092.4|11072.4|11099.7|11079.7|11109.5|11089.5|11089.7|11069.7|154
1582893900000|2020-02-28 12:45:00|11102.2|11082.2|11147.3|11127.3|11147.3|11127.3|11102.2|11082.2|161
1582894200000|2020-02-28 12:50:00|11149.8|11129.8|11172.1|11152.1|11182.3|11162.3|11129.8|11109.8|324
1582894500000|2020-02-28 12:55:00|11174.8|11154.8|11164.6|11144.6|11184.4|11164.4|11157.1|11137.1|270
1582894800000|2020-02-28 13:00:00|11165|11145|11169.8|11149.8|11212.1|11192.1|11164.8|11144.8|579
1582895100000|2020-02-28 13:05:00|11172.5|11152.5|11170.2|11150.2|11182.5|11162.5|11157.5|11137.5|307
1582895400000|2020-02-28 13:10:00|11172.5|11152.5|11164.8|11144.8|11172.5|11152.5|11152.5|11132.5|241
1582895700000|2020-02-28 13:15:00|11167.5|11147.5|11160|11140|11194.6|11174.6|11154.8|11134.8|283
1582896000000|2020-02-28 13:20:00|11157.7|11137.7|11122.5|11102.5|11192.5|11172.5|11122.5|11102.5|452
1582896300000|2020-02-28 13:25:00|11124.8|11104.8|11142.5|11122.5|11157.3|11137.3|11117.5|11097.5|256
1582896600000|2020-02-28 13:30:00|11147.3|11127.3|11147.5|11127.5|11177.2|11157.2|11137.7|11117.7|301
1582896900000|2020-02-28 13:35:00|11150|11130|11175.1|11155.1|11175.1|11155.1|11117.5|11097.5|378
1582897200000|2020-02-28 13:40:00|11177.7|11157.7|11204.9|11184.9|11207.6|11187.6|11177.6|11157.6|356
1582897500000|2020-02-28 13:45:00|11207.2|11187.2|11184.7|11164.7|11207.8|11187.8|11170.3|11150.3|260
1582897800000|2020-02-28 13:50:00|11184.9|11164.9|11179.9|11159.9|11185.1|11165.1|11164.9|11144.9|202
1582898100000|2020-02-28 13:55:00|11177.6|11157.6|11202.6|11182.6|11202.6|11182.6|11167.6|11147.6|190
1582898400000|2020-02-28 14:00:00|11204.9|11184.9|11208|11188|11234.9|11214.9|11184.9|11164.9|491
1582898700000|2020-02-28 14:05:00|11207.6|11187.6|11197.6|11177.6|11220.3|11200.3|11187.6|11167.6|257
1582899000000|2020-02-28 14:10:00|11202.2|11182.2|11220.3|11200.3|11222.6|11202.6|11202.2|11182.2|152
1582899300000|2020-02-28 14:15:00|11222.6|11202.6|11185.3|11165.3|11222.6|11202.6|11177.6|11157.6|333
1582899600000|2020-02-28 14:20:00|11183|11163|11125.2|11105.2|11217.5|11197.5|11122.7|11102.7|512
1582899900000|2020-02-28 14:25:00|11125.4|11105.4|11092.7|11072.7|11147.7|11127.7|11087.7|11067.7|281
1582900200000|2020-02-28 14:30:00|11097.7|11077.7|11095.2|11075.2|11137.7|11117.7|11082.7|11062.7|620
1582900500000|2020-02-28 14:35:00|11097.7|11077.7|11172.5|11152.5|11177.9|11157.9|11097.7|11077.7|418
1582900800000|2020-02-28 14:40:00|11172.7|11152.7|11184.6|11164.6|11204.8|11184.8|11160.4|11140.4|351
1582901100000|2020-02-28 14:45:00|11187.1|11167.1|11207.3|11187.3|11212.3|11192.3|11182.3|11162.3|329
1582901400000|2020-02-28 14:50:00|11207.1|11187.1|11217.5|11197.5|11224.8|11204.8|11204.6|11184.6|322
1582901700000|2020-02-28 14:55:00|11217.3|11197.3|11222.4|11202.4|11224.9|11204.9|11209.8|11189.8|173
1582902000000|2020-02-28 15:00:00|11220|11200|11197.6|11177.6|11222.7|11202.7|11195.3|11175.3|459
1582902300000|2020-02-28 15:05:00|11197.8|11177.8|11175.3|11155.3|11217.9|11197.9|11172.8|11152.8|301
1582902600000|2020-02-28 15:10:00|11177.8|11157.8|11217.8|11197.8|11217.8|11197.8|11177.8|11157.8|178
1582902900000|2020-02-28 15:15:00|11220.1|11200.1|11217.8|11197.8|11225.1|11205.1|11172.8|11152.8|373
1582903200000|2020-02-28 15:20:00|11215.5|11195.5|11205.3|11185.3|11215.5|11195.5|11185.1|11165.1|141
1582903500000|2020-02-28 15:25:00|11207.6|11187.6|11212.8|11192.8|11222.8|11202.8|11205.3|11185.3|231
1582903800000|2020-02-28 15:30:00|11213|11193|11227.8|11207.8|11227.8|11207.8|11212.8|11192.8|298
1582904100000|2020-02-28 15:35:00|11228|11208|11160.1|11140.1|11230.3|11210.3|11145.5|11125.5|503
1582904400000|2020-02-28 15:40:00|11160.3|11140.3|11122.8|11102.8|11164.9|11144.9|11112.8|11092.8|417
1582904700000|2020-02-28 15:45:00|11127.6|11107.6|11152.9|11132.9|11155.2|11135.2|11127.6|11107.6|178
1582905000000|2020-02-28 15:50:00|11148|11128|11142.9|11122.9|11157.9|11137.9|11133.1|11113.1|146
1582905300000|2020-02-28 15:55:00|11138.3|11118.3|11107.5|11087.5|11138.3|11118.3|11090|11070|524
1582905600000|2020-02-28 16:00:00|11102.5|11082.5|11127.9|11107.9|11137.3|11117.3|11095.2|11075.2|179
1582905900000|2020-02-28 16:05:00|11127.7|11107.7|11045|11025|11127.7|11107.7|11042.5|11022.5|602
1582906200000|2020-02-28 16:10:00|11040.2|11020.2|11042.9|11022.9|11067.5|11047.5|11040.2|11020.2|611
1582906500000|2020-02-28 16:15:00|11037.9|11017.9|11010|10990|11042.5|11022.5|11010|10990|449
1582906800000|2020-02-28 16:20:00|11007.5|10987.5|10967.9|10947.9|11007.5|10987.5|10942.9|10922.9|605
1582907100000|2020-02-28 16:25:00|10970.4|10950.4|10980.6|10960.6|10980.6|10960.6|10960.2|10940.2|282
1582907400000|2020-02-28 16:30:00|10982.9|10962.9|11020.5|11000.5|11022.8|11002.8|10982.9|10962.9|212
1582907700000|2020-02-28 16:35:00|11020.3|11000.3|11018|10998|11028|11008|11003.4|10983.4|114
1582908000000|2020-02-28 16:40:00|11020.3|11000.3|11053|11033|11060.3|11040.3|11020.3|11000.3|176
1582908300000|2020-02-28 16:45:00|11058|11038|11035.3|11015.3|11062.8|11042.8|11035.3|11015.3|694
1582908600000|2020-02-28 16:50:00|11037.6|11017.6|11077.8|11057.8|11088|11068|11037.6|11017.6|209
1582908900000|2020-02-28 16:55:00|11077.6|11057.6|11087.6|11067.6|11092.6|11072.6|11077.4|11057.4|134
1582909200000|2020-02-28 17:00:00|11092.4|11072.4|11072.4|11052.4|11097.6|11077.6|11064.9|11044.9|173
1582909500000|2020-02-28 17:05:00|11072.6|11052.6|11112.6|11092.6|11112.6|11092.6|11072.6|11052.6|173
1582909800000|2020-02-28 17:10:00|11112.8|11092.8|11102.7|11082.7|11120.1|11100.1|11102.7|11082.7|125
1582910100000|2020-02-28 17:15:00|11097.9|11077.9|11107.5|11087.5|11122.7|11102.7|11097.9|11077.9|242
1582910400000|2020-02-28 17:20:00|11102.9|11082.9|11132.3|11112.3|11182.5|11162.5|11085.4|11065.4|1448
1582910700000|2020-02-28 17:25:00|11132.5|11112.5|11157.3|11137.3|11159.6|11139.6|11127.5|11107.5|1157
1582911000000|2020-02-28 17:30:00|11161.9|11141.9|11187.3|11167.3|11187.3|11167.3|11161.9|11141.9|315
1582911300000|2020-02-28 17:35:00|11187.5|11167.5|11209.4|11189.4|11209.4|11189.4|11187.5|11167.5|206
1582911600000|2020-02-28 17:40:00|11207.1|11187.1|11192.3|11172.3|11207.3|11187.3|11179.6|11159.6|180
1582911900000|2020-02-28 17:45:00|11194.6|11174.6|11212.3|11192.3|11214.6|11194.6|11194.6|11174.6|364
1582912200000|2020-02-28 17:50:00|11217.1|11197.1|11197.3|11177.3|11217.1|11197.1|11194.8|11174.8|156
1582912500000|2020-02-28 17:55:00|11197.2|11177.2|11217.2|11197.2|11217.2|11197.2|11197.2|11177.2|101
1582912800000|2020-02-28 18:00:00|11219.5|11199.5|11247.2|11227.2|11247.2|11227.2|11219.5|11199.5|240
1582913100000|2020-02-28 18:05:00|11247.4|11227.4|11232.6|11212.6|11247.4|11227.4|11232|11212|204
1582913400000|2020-02-28 18:10:00|11228|11208|11207.6|11187.6|11228|11208|11207.4|11187.4|244
1582913700000|2020-02-28 18:15:00|11207.4|11187.4|11222.2|11202.2|11222.2|11202.2|11207.4|11187.4|134
1582914000000|2020-02-28 18:20:00|11222.4|11202.4|11207.4|11187.4|11222.4|11202.4|11207.4|11187.4|169
1582914300000|2020-02-28 18:25:00|11212.2|11192.2|11242.2|11222.2|11242.2|11222.2|11207.2|11187.2|231
1583140500000|2020-03-02 09:15:00|11263.4|11243.4|11280.6|11260.6|11322.5|11302.5|11238.4|11218.4|756
1583140800000|2020-03-02 09:20:00|11281.2|11261.2|11303.1|11283.1|11303.1|11283.1|11273.4|11253.4|834
1583141100000|2020-03-02 09:25:00|11300.9|11280.9|11273.4|11253.4|11300.9|11280.9|11270.9|11250.9|114
1583141400000|2020-03-02 09:30:00|11271.2|11251.2|11271|11251|11278.5|11258.5|11261.3|11241.3|92
1583141700000|2020-03-02 09:35:00|11271.3|11251.3|11295.7|11275.7|11306.3|11286.3|11259.1|11239.1|222
1583142000000|2020-03-02 09:40:00|11296.3|11276.3|11231.3|11211.3|11303.5|11283.5|11226.3|11206.3|270
1583142300000|2020-03-02 09:45:00|11231|11211|11241|11221|11251.3|11231.3|11231|11211|58
1583142600000|2020-03-02 09:50:00|11243.2|11223.2|11218.5|11198.5|11244.1|11224.1|11216.3|11196.3|80
1583142900000|2020-03-02 09:55:00|11216.3|11196.3|11228.5|11208.5|11231|11211|11211.3|11191.3|98
1583143200000|2020-03-02 10:00:00|11231|11211|11235.7|11215.7|11246.3|11226.3|11226.3|11206.3|88
1583143500000|2020-03-02 10:05:00|11238.2|11218.2|11233.8|11213.8|11246.3|11226.3|11233.8|11213.8|83
1583143800000|2020-03-02 10:10:00|11236|11216|11233.5|11213.5|11236.3|11216.3|11228.5|11208.5|29
1583144100000|2020-03-02 10:15:00|11231.4|11211.4|11226.4|11206.4|11231.4|11211.4|11218.9|11198.9|37
1583144400000|2020-03-02 10:20:00|11228.6|11208.6|11221.4|11201.4|11246.4|11226.4|11219.2|11199.2|163
1583144700000|2020-03-02 10:25:00|11219.2|11199.2|11266.4|11246.4|11266.4|11246.4|11206.4|11186.4|177
1583145000000|2020-03-02 10:30:00|11264.2|11244.2|11261.4|11241.4|11264.2|11244.2|11259.2|11239.2|16
1583145300000|2020-03-02 10:35:00|11259.2|11239.2|11256.4|11236.4|11259.2|11239.2|11251.7|11231.7|19
1583145600000|2020-03-02 10:40:00|11258.6|11238.6|11266.4|11246.4|11266.4|11246.4|11258.6|11238.6|12
1583145900000|2020-03-02 10:45:00|11262|11242|11286.4|11266.4|11286.4|11266.4|11250.8|11230.8|135
1583146200000|2020-03-02 10:50:00|11284.2|11264.2|11288.6|11268.6|11299.2|11279.2|11281.4|11261.4|60
1583146500000|2020-03-02 10:55:00|11289.3|11269.3|11289.3|11269.3|11291.4|11271.4|11276.4|11256.4|31
1583146800000|2020-03-02 11:00:00|11292.1|11272.1|11294|11274|11294.3|11274.3|11289.3|11269.3|19
1583147100000|2020-03-02 11:05:00|11289.6|11269.6|11300.8|11280.8|11300.8|11280.8|11287.1|11267.1|36
1583147400000|2020-03-02 11:10:00|11300.9|11280.9|11279.3|11259.3|11300.9|11280.9|11276.8|11256.8|105
1583147700000|2020-03-02 11:15:00|11278.7|11258.7|11260.9|11240.9|11281.5|11261.5|11249.6|11229.6|58
1583148000000|2020-03-02 11:20:00|11258.7|11238.7|11278.7|11258.7|11278.7|11258.7|11246.2|11226.2|61
1583148300000|2020-03-02 11:25:00|11279|11259|11226.5|11206.5|11290.6|11270.6|11219|11199|304
1583148600000|2020-03-02 11:30:00|11228.7|11208.7|11211.5|11191.5|11233.7|11213.7|11206.5|11186.5|70
1583148900000|2020-03-02 11:35:00|11209.3|11189.3|11223.7|11203.7|11224|11204|11208.7|11188.7|36
1583149200000|2020-03-02 11:40:00|11224.4|11204.4|11196.9|11176.9|11224.4|11204.4|11189.4|11169.4|145
1583149500000|2020-03-02 11:45:00|11196.6|11176.6|11201.6|11181.6|11204.1|11184.1|11191.6|11171.6|34
1583149800000|2020-03-02 11:50:00|11199.4|11179.4|11194.4|11174.4|11201.6|11181.6|11186.6|11166.6|34
1583150100000|2020-03-02 11:55:00|11194.1|11174.1|11186.6|11166.6|11194.1|11174.1|11174.4|11154.4|59
1583150400000|2020-03-02 12:00:00|11184.4|11164.4|11198.8|11178.8|11211.6|11191.6|11182.2|11162.2|100
1583150700000|2020-03-02 12:05:00|11196.6|11176.6|11201.6|11181.6|11208.8|11188.8|11178.8|11158.8|78
1583151000000|2020-03-02 12:10:00|11197.2|11177.2|11196.6|11176.6|11206.6|11186.6|11196.6|11176.6|21
1583151300000|2020-03-02 12:15:00|11198.8|11178.8|11204.1|11184.1|11211.6|11191.6|11196.6|11176.6|91
1583151600000|2020-03-02 12:20:00|11201.6|11181.6|11194.5|11174.5|11201.6|11181.6|11191.3|11171.3|18
1583151900000|2020-03-02 12:25:00|11192.3|11172.3|11184.2|11164.2|11192.3|11172.3|11172|11152|38
1583152200000|2020-03-02 12:30:00|11181.7|11161.7|11176.7|11156.7|11184.5|11164.5|11176.7|11156.7|71
1583152500000|2020-03-02 12:35:00|11174.5|11154.5|11176.7|11156.7|11193.9|11173.9|11172|11152|89
1583152800000|2020-03-02 12:40:00|11174.2|11154.2|11201.7|11181.7|11206.7|11186.7|11174.2|11154.2|239
1583153100000|2020-03-02 12:45:00|11206.1|11186.1|11221.7|11201.7|11236.7|11216.7|11204.5|11184.5|173
1583153400000|2020-03-02 12:50:00|11216.7|11196.7|11261.7|11241.7|11261.7|11241.7|11216.4|11196.4|301
1583153700000|2020-03-02 12:55:00|11263.9|11243.9|11276.7|11256.7|11276.7|11256.7|11261.7|11241.7|151
1583154000000|2020-03-02 13:00:00|11281.7|11261.7|11371.7|11351.7|11376.7|11356.7|11281.7|11261.7|702
1583154300000|2020-03-02 13:05:00|11371.4|11351.4|11366.7|11346.7|11374.5|11354.5|11361.7|11341.7|316
1583154600000|2020-03-02 13:10:00|11364.2|11344.2|11347.7|11327.7|11376.4|11356.4|11346.7|11326.7|293
1583154900000|2020-03-02 13:15:00|11349.9|11329.9|11314.3|11294.3|11361.1|11341.1|11309.6|11289.6|317
1583155200000|2020-03-02 13:20:00|11316.4|11296.4|11329.9|11309.9|11351.8|11331.8|11306.8|11286.8|247
1583155500000|2020-03-02 13:25:00|11332.1|11312.1|11346.8|11326.8|11356.8|11336.8|11331.8|11311.8|190
1583155800000|2020-03-02 13:30:00|11344.3|11324.3|11461.8|11441.8|11466.5|11446.5|11334.6|11314.6|1291
1583156100000|2020-03-02 13:35:00|11464|11444|11471.5|11451.5|11494|11474|11456.8|11436.8|811
1583156400000|2020-03-02 13:40:00|11473.7|11453.7|11542.1|11522.1|11561.8|11541.8|11469.3|11449.3|1224
1583156700000|2020-03-02 13:45:00|11544.3|11524.3|11546.8|11526.8|11564.6|11544.6|11536.8|11516.8|674
1583157000000|2020-03-02 13:50:00|11542.1|11522.1|11556.8|11536.8|11566.8|11546.8|11541.5|11521.5|551
1583157300000|2020-03-02 13:55:00|11559.3|11539.3|11539.4|11519.4|11559.3|11539.3|11524.3|11504.3|519
1583157600000|2020-03-02 14:00:00|11541.9|11521.9|11574.4|11554.4|11589|11569|11541.9|11521.9|536
1583157900000|2020-03-02 14:05:00|11574|11554|11594.1|11574.1|11594.1|11574.1|11541.9|11521.9|482
1583158200000|2020-03-02 14:10:00|11591.9|11571.9|11584.7|11564.7|11606.9|11586.9|11584.7|11564.7|451
1583158500000|2020-03-02 14:15:00|11584.1|11564.1|11644.1|11624.1|11644.1|11624.1|11562.2|11542.2|580
1583158800000|2020-03-02 14:20:00|11641.9|11621.9|11656.6|11636.6|11671.9|11651.9|11619.4|11599.4|685
1583159100000|2020-03-02 14:25:00|11654.4|11634.4|11677.2|11657.2|11681.9|11661.9|11634.7|11614.7|529
1583159400000|2020-03-02 14:30:00|11681.6|11661.6|11731.9|11711.9|11759.1|11739.1|11677.2|11657.2|1193
1583159700000|2020-03-02 14:35:00|11727.6|11707.6|11764.8|11744.8|11776.6|11756.6|11721.9|11701.9|798
1583160000000|2020-03-02 14:40:00|11766.9|11746.9|11767.6|11747.6|11809.1|11789.1|11765.4|11745.4|685
1583160300000|2020-03-02 14:45:00|11768.2|11748.2|11645.4|11625.4|11768.2|11748.2|11644.8|11624.8|1761
1583160600000|2020-03-02 14:50:00|11647.6|11627.6|11657.6|11637.6|11697.6|11677.6|11640.4|11620.4|793
1583160900000|2020-03-02 14:55:00|11660.1|11640.1|11682.6|11662.6|11687.6|11667.6|11657.6|11637.6|359
1583161200000|2020-03-02 15:00:00|11687.6|11667.6|11692.6|11672.6|11737.6|11717.6|11687.6|11667.6|530
1583161500000|2020-03-02 15:05:00|11690.5|11670.5|11645.1|11625.1|11699.8|11679.8|11642.6|11622.6|553
1583161800000|2020-03-02 15:10:00|11643|11623|11637.7|11617.7|11660.1|11640.1|11632.7|11612.7|319
1583162100000|2020-03-02 15:15:00|11633.3|11613.3|11632.7|11612.7|11637.7|11617.7|11615.8|11595.8|235
1583162400000|2020-03-02 15:20:00|11635.2|11615.2|11637.4|11617.4|11654.9|11634.9|11613.3|11593.3|172
1583162700000|2020-03-02 15:25:00|11637.7|11617.7|11632.7|11612.7|11642.7|11622.7|11622.7|11602.7|217
1583163000000|2020-03-02 15:30:00|11632.4|11612.4|11632.7|11612.7|11649.9|11629.9|11629.9|11609.9|217
1583163300000|2020-03-02 15:35:00|11634.9|11614.9|11707.7|11687.7|11711.8|11691.8|11634.9|11614.9|370
1583163600000|2020-03-02 15:40:00|11712.4|11692.4|11702.7|11682.7|11729.9|11709.9|11700.5|11680.5|573
1583163900000|2020-03-02 15:45:00|11707.1|11687.1|11747.4|11727.4|11747.7|11727.7|11707.1|11687.1|379
1583164200000|2020-03-02 15:50:00|11747.7|11727.7|11742.7|11722.7|11769.9|11749.9|11742.7|11722.7|340
1583164500000|2020-03-02 15:55:00|11740.6|11720.6|11725.3|11705.3|11743.1|11723.1|11712.8|11692.8|410
1583164800000|2020-03-02 16:00:00|11727.8|11707.8|11737.1|11717.1|11762.1|11742.1|11722.4|11702.4|2073
1583165100000|2020-03-02 16:05:00|11735|11715|11742.1|11722.1|11747.1|11727.1|11720|11700|245
1583165400000|2020-03-02 16:10:00|11737.8|11717.8|11769.7|11749.7|11777.2|11757.2|11737.5|11717.5|246
1583165700000|2020-03-02 16:15:00|11772.2|11752.2|11728.1|11708.1|11795|11775|11728.1|11708.1|577
1583166000000|2020-03-02 16:20:00|11727.8|11707.8|11667.8|11647.8|11732.2|11712.2|11667.2|11647.2|505
1583166300000|2020-03-02 16:25:00|11667.2|11647.2|11584.4|11564.4|11672.2|11652.2|11564.4|11544.4|816
1583166600000|2020-03-02 16:30:00|11586.5|11566.5|11572.8|11552.8|11606.9|11586.9|11570|11550|355
1583166900000|2020-03-02 16:35:00|11572.2|11552.2|11647.2|11627.2|11647.2|11627.2|11572.2|11552.2|582
1583167200000|2020-03-02 16:40:00|11649.4|11629.4|11629.4|11609.4|11657.2|11637.2|11617.2|11597.2|1164
1583167500000|2020-03-02 16:45:00|11631.6|11611.6|11616.9|11596.9|11638.8|11618.8|11616.9|11596.9|216
1583167800000|2020-03-02 16:50:00|11614.7|11594.7|11532.2|11512.2|11614.7|11594.7|11532.2|11512.2|260
1583168100000|2020-03-02 16:55:00|11532.9|11512.9|11562.3|11542.3|11562.3|11542.3|11532.9|11512.9|298
1583168400000|2020-03-02 17:00:00|11557.6|11537.6|11492.3|11472.3|11562.3|11542.3|11490.1|11470.1|414
1583168700000|2020-03-02 17:05:00|11490.1|11470.1|11527.3|11507.3|11527.3|11507.3|11490.1|11470.1|218
1583169000000|2020-03-02 17:10:00|11522.9|11502.9|11582.3|11562.3|11585.1|11565.1|11522.6|11502.6|374
1583169300000|2020-03-02 17:15:00|11577.3|11557.3|11582|11562|11612.3|11592.3|11572.6|11552.6|845
1583169600000|2020-03-02 17:20:00|11581.7|11561.7|11633.8|11613.8|11633.8|11613.8|11542.3|11522.3|1415
1583169900000|2020-03-02 17:25:00|11637.3|11617.3|11618|11598|11637.3|11617.3|11603|11583|1016
1583170200000|2020-03-02 17:30:00|11615.8|11595.8|11630.2|11610.2|11653|11633|11613.3|11593.3|406
1583170500000|2020-03-02 17:35:00|11628|11608|11610.8|11590.8|11628|11608|11600.8|11580.8|239
1583170800000|2020-03-02 17:40:00|11613|11593|11627.4|11607.4|11628|11608|11610.8|11590.8|139
1583171100000|2020-03-02 17:45:00|11628|11608|11603|11583|11628|11608|11598.7|11578.7|240
1583171400000|2020-03-02 17:50:00|11600.8|11580.8|11608.3|11588.3|11608.3|11588.3|11598.3|11578.3|56
1583171700000|2020-03-02 17:55:00|11608|11588|11618|11598|11620.9|11600.9|11605.8|11585.8|710
1583172000000|2020-03-02 18:00:00|11615.9|11595.9|11623.4|11603.4|11625.5|11605.5|11604|11584|120
1583172300000|2020-03-02 18:05:00|11628|11608|11647.7|11627.7|11648.1|11628.1|11628|11608|222
1583172600000|2020-03-02 18:10:00|11643.4|11623.4|11680.6|11660.6|11680.6|11660.6|11640.2|11620.2|179
1583172900000|2020-03-02 18:15:00|11680.9|11660.9|11680.3|11660.3|11683.7|11663.7|11653.7|11633.7|320
1583173200000|2020-03-02 18:20:00|11678.1|11658.1|11683.1|11663.1|11693.1|11673.1|11673.7|11653.7|374
1583173500000|2020-03-02 18:25:00|11683.4|11663.4|11693.7|11673.7|11693.7|11673.7|11682.8|11662.8|501
1583226900000|2020-03-03 09:15:00|11742.3|11722.3|11833.3|11813.3|11865.1|11845.1|11742.3|11722.3|1414
1583227200000|2020-03-03 09:20:00|11833|11813|11823.7|11803.7|11855.1|11835.1|11790.1|11770.1|699
1583227500000|2020-03-03 09:25:00|11825.8|11805.8|11850.5|11830.5|11868.7|11848.7|11825.8|11805.8|253
1583227800000|2020-03-03 09:30:00|11850.9|11830.9|11820.9|11800.9|11863.7|11843.7|11820.9|11800.9|127
1583228100000|2020-03-03 09:35:00|11823|11803|11788|11768|11828|11808|11783.4|11763.4|97
1583228400000|2020-03-03 09:40:00|11783.7|11763.7|11778.7|11758.7|11796.2|11776.2|11775.9|11755.9|59
1583228700000|2020-03-03 09:45:00|11780.9|11760.9|11790.9|11770.9|11798.8|11778.8|11780.9|11760.9|35
1583229000000|2020-03-03 09:50:00|11788.8|11768.8|11790.9|11770.9|11798.8|11778.8|11786.3|11766.3|30
1583229300000|2020-03-03 09:55:00|11788.8|11768.8|11790.9|11770.9|11798.4|11778.4|11775.9|11755.9|176
1583229600000|2020-03-03 10:00:00|11793.4|11773.4|11795.9|11775.9|11800.9|11780.9|11785.9|11765.9|162
1583229900000|2020-03-03 10:05:00|11796.3|11776.3|11791|11771|11796.3|11776.3|11783.1|11763.1|43
1583230200000|2020-03-03 10:10:00|11786.3|11766.3|11785.6|11765.6|11791|11771|11785.6|11765.6|35
1583230500000|2020-03-03 10:15:00|11786|11766|11806.7|11786.7|11806.7|11786.7|11783.5|11763.5|40
1583230800000|2020-03-03 10:20:00|11806.3|11786.3|11786|11766|11813.5|11793.5|11786|11766|207
1583231100000|2020-03-03 10:25:00|11783.5|11763.5|11780.6|11760.6|11786|11766|11780.6|11760.6|41
1583231400000|2020-03-03 10:30:00|11780.7|11760.7|11786|11766|11816|11796|11771|11751|232
1583231700000|2020-03-03 10:35:00|11793.2|11773.2|11796|11776|11806|11786|11781|11761|227
1583232000000|2020-03-03 10:40:00|11793.2|11773.2|11820.3|11800.3|11820.3|11800.3|11790.7|11770.7|45
1583232300000|2020-03-03 10:45:00|11818.2|11798.2|11830.3|11810.3|11832.8|11812.8|11802.8|11782.8|132
1583232600000|2020-03-03 10:50:00|11832.8|11812.8|11835.4|11815.4|11847.5|11827.5|11832.8|11812.8|88
1583232900000|2020-03-03 10:55:00|11837.9|11817.9|11820.7|11800.7|11845|11825|11818.6|11798.6|64
1583233200000|2020-03-03 11:00:00|11818.6|11798.6|11825.4|11805.4|11825.4|11805.4|11815.7|11795.7|36
1583233500000|2020-03-03 11:05:00|11821.1|11801.1|11805.4|11785.4|11822.9|11802.9|11802.9|11782.9|36
1583233800000|2020-03-03 11:10:00|11807.9|11787.9|11825.4|11805.4|11825.4|11805.4|11807.9|11787.9|34
1583234100000|2020-03-03 11:15:00|11821.1|11801.1|11828.3|11808.3|11828.3|11808.3|11810.4|11790.4|58
1583234400000|2020-03-03 11:20:00|11832.6|11812.6|11843.6|11823.6|11851.1|11831.1|11832.6|11812.6|116
1583234700000|2020-03-03 11:25:00|11845.8|11825.8|11845.4|11825.4|11846.1|11826.1|11824.3|11804.3|68
1583235000000|2020-03-03 11:30:00|11843.3|11823.3|11853.3|11833.3|11854.7|11834.7|11843.3|11823.3|78
1583235300000|2020-03-03 11:35:00|11854|11834|11866.2|11846.2|11868.3|11848.3|11851.2|11831.2|84
1583235600000|2020-03-03 11:40:00|11863.7|11843.7|11916.2|11896.2|11921.2|11901.2|11863.7|11843.7|431
1583235900000|2020-03-03 11:45:00|11915.8|11895.8|11916.2|11896.2|11921.2|11901.2|11911.2|11891.2|131
1583236200000|2020-03-03 11:50:00|11915.5|11895.5|11958|11938|11958.3|11938.3|11911.2|11891.2|251
1583236500000|2020-03-03 11:55:00|11955.8|11935.8|11931.2|11911.2|11966.2|11946.2|11926.2|11906.2|280
1583236800000|2020-03-03 12:00:00|11933.4|11913.4|11935.5|11915.5|11938.4|11918.4|11918.7|11898.7|133
1583237100000|2020-03-03 12:05:00|11933.4|11913.4|11923.4|11903.4|11933.4|11913.4|11911.2|11891.2|140
1583237400000|2020-03-03 12:10:00|11923.7|11903.7|11928.4|11908.4|11938.4|11918.4|11913.4|11893.4|77
1583237700000|2020-03-03 12:15:00|11926.2|11906.2|11936.3|11916.3|11936.3|11916.3|11923.4|11903.4|70
1583238000000|2020-03-03 12:20:00|11940.9|11920.9|11933.4|11913.4|11951.3|11931.3|11927|11907|161
1583238300000|2020-03-03 12:25:00|11935.6|11915.6|11936.3|11916.3|11938.4|11918.4|11931.3|11911.3|75
1583238600000|2020-03-03 12:30:00|11938.4|11918.4|11939.1|11919.1|11948.4|11928.4|11937|11917|126
1583238900000|2020-03-03 12:35:00|11939.2|11919.2|11958.5|11938.5|11958.5|11938.5|11931.3|11911.3|147
1583239200000|2020-03-03 12:40:00|11956.3|11936.3|11981.3|11961.3|11981.3|11961.3|11956|11936|260
1583239500000|2020-03-03 12:45:00|11983.5|11963.5|12011.3|11991.3|12016|11996|11983.5|11963.5|415
1583239800000|2020-03-03 12:50:00|12011.7|11991.7|12021.3|12001.3|12021.3|12001.3|12011.3|11991.3|200
1583240100000|2020-03-03 12:55:00|12017.1|11997.1|12021.7|12001.7|12026.4|12006.4|12014.2|11994.2|273
1583240400000|2020-03-03 13:00:00|12026.4|12006.4|12016.4|11996.4|12071.7|12051.7|11999.6|11979.6|811
1583240700000|2020-03-03 13:05:00|12018.5|11998.5|11948.9|11928.9|12046|12026|11928.9|11908.9|436
1583241000000|2020-03-03 13:10:00|11948.5|11928.5|11933.5|11913.5|11968.5|11948.5|11926.7|11906.7|660
1583241300000|2020-03-03 13:15:00|11929.2|11909.2|11934.3|11914.3|11981.4|11961.4|11918.9|11898.9|360
1583241600000|2020-03-03 13:20:00|11936.4|11916.4|11946.1|11926.1|11948.9|11928.9|11918.5|11898.5|187
1583241900000|2020-03-03 13:25:00|11946.4|11926.4|11986.4|11966.4|12009.3|11989.3|11946.4|11926.4|847
1583242200000|2020-03-03 13:30:00|11988.6|11968.6|12021.1|12001.1|12031.4|12011.4|11988.6|11968.6|522
1583242500000|2020-03-03 13:35:00|12023.2|12003.2|12031.1|12011.1|12036.4|12016.4|12021.1|12001.1|515
1583242800000|2020-03-03 13:40:00|12028.9|12008.9|12063.6|12043.6|12063.6|12043.6|12026.4|12006.4|562
1583243100000|2020-03-03 13:45:00|12061.5|12041.5|12051.8|12031.8|12072.9|12052.9|12040.8|12020.8|717
1583243400000|2020-03-03 13:50:00|12051.5|12031.5|12043.6|12023.6|12060.4|12040.4|12010.4|11984.3|698
1583243700000|2020-03-03 13:55:00|12041.5|12021.5|12010.8|11990.8|12041.5|12021.5|11994.3|11974.3|496
1583244000000|2020-03-03 14:00:00|12010.4|11990.4|12030.8|12010.8|12035.8|12015.8|12010.4|11990.4|241
1583244300000|2020-03-03 14:05:00|12032.9|12012.9|12018.7|11998.7|12041.5|12021.5|12016.5|11996.5|595
1583244600000|2020-03-03 14:10:00|12016.5|11996.5|12028|12008|12038.7|12018.7|12001.9|11981.9|381
1583244900000|2020-03-03 14:15:00|12026.5|12006.5|12071.5|12051.5|12071.5|12051.5|12026.5|12006.5|334
1583245200000|2020-03-03 14:20:00|12071.2|12051.2|12091.6|12071.6|12093.7|12073.7|12066.5|12046.5|346
1583245500000|2020-03-03 14:25:00|12093.7|12073.7|12076.6|12056.6|12102.3|12082.3|12066.6|12046.6|319
1583245800000|2020-03-03 14:30:00|12076.9|12056.9|12106.9|12086.9|12108.7|12088.7|12076.9|12056.9|285
1583246100000|2020-03-03 14:35:00|12109.4|12089.4|12112.3|12092.3|12114.4|12094.4|12096.9|12076.9|205
1583246400000|2020-03-03 14:40:00|12114.4|12094.4|12144.5|12124.5|12163.7|12143.7|12114.4|12094.4|477
1583246700000|2020-03-03 14:45:00|12146.6|12126.6|12119.5|12099.5|12173.7|12153.7|12119.5|12099.5|837
1583247000000|2020-03-03 14:50:00|12121.6|12101.6|12087|12067|12123.8|12103.8|12081.6|12061.6|547
1583247300000|2020-03-03 14:55:00|12089.1|12069.1|12086.3|12066.3|12116.6|12096.6|12081.6|12061.6|562
1583247600000|2020-03-03 15:00:00|12088.8|12068.8|12181.3|12161.3|12186.6|12166.6|12088.8|12068.8|590
1583247900000|2020-03-03 15:05:00|12181.6|12161.6|12151.3|12131.3|12200.9|12180.9|12144.2|12124.2|423
1583248200000|2020-03-03 15:10:00|12153.4|12133.4|12198.8|12178.8|12206.3|12186.3|12147|12127|226
1583248500000|2020-03-03 15:15:00|12199.5|12179.5|12173.8|12153.8|12206.7|12186.7|12164.2|12144.2|544
1583248800000|2020-03-03 15:20:00|12171.7|12151.7|12181.7|12161.7|12186.7|12166.7|12166.7|12146.7|394
1583249100000|2020-03-03 15:25:00|12179.6|12159.6|12196.7|12176.7|12208.5|12188.5|12177.1|12157.1|258
1583249400000|2020-03-03 15:30:00|12201|12181|12191.7|12171.7|12216.7|12196.7|12186.7|12166.7|394
1583249700000|2020-03-03 15:35:00|12193.9|12173.9|12239.6|12219.6|12276.7|12256.7|12193.9|12173.9|783
1583250000000|2020-03-03 15:40:00|12239.2|12219.2|12268.9|12248.9|12271.4|12251.4|12236.4|12216.4|1119
1583250300000|2020-03-03 15:45:00|12269.6|12249.6|12266.8|12246.8|12281.4|12261.4|12227.1|12207.1|571
1583250600000|2020-03-03 15:50:00|12262.5|12242.5|12232.5|12212.5|12273.9|12253.9|12226.8|12206.8|460
1583250900000|2020-03-03 15:55:00|12232.1|12212.1|12246.1|12226.1|12246.8|12226.8|12220|12200|488
1583251200000|2020-03-03 16:00:00|12246.4|12226.4|12127.5|12107.5|12246.4|12226.4|12126.8|12106.8|601
1583251500000|2020-03-03 16:05:00|12126.8|12106.8|12116.8|12096.8|12159.3|12139.3|12111.8|12091.8|598
1583251800000|2020-03-03 16:10:00|12112.2|12092.2|12031.8|12011.8|12122.2|12102.2|12026.8|12006.8|815
1583252100000|2020-03-03 16:15:00|12029.7|12009.7|12011.8|11991.8|12036.5|12016.5|11991.8|11971.8|499
1583252400000|2020-03-03 16:20:00|12014|11994|12043.6|12023.6|12049|12029|11996.8|11976.8|532
1583252700000|2020-03-03 16:25:00|12043.2|12023.2|12079|12059|12094|12074|12032.2|12012.2|390
1583253000000|2020-03-03 16:30:00|12081.8|12061.8|12079|12059|12116.9|12096.9|12079|12059|372
1583253300000|2020-03-03 16:35:00|12081.5|12061.5|12173.6|12153.6|12181.1|12161.1|12081.5|12061.5|892
1583253600000|2020-03-03 16:40:00|12171.5|12151.5|12166.2|12146.2|12176.1|12156.1|12143.6|12123.6|296
1583253900000|2020-03-03 16:45:00|12168.3|12148.3|12161.2|12141.2|12171.2|12151.2|12151.2|12131.2|295
1583254200000|2020-03-03 16:50:00|12163.3|12143.3|12186.2|12166.2|12190.8|12170.8|12156.2|12136.2|268
1583254500000|2020-03-03 16:55:00|12188.3|12168.3|12160.8|12140.8|12190.8|12170.8|12158.7|12138.7|191
1583254800000|2020-03-03 17:00:00|12158.3|12138.3|12211.2|12191.2|12211.2|12191.2|12155.8|12135.8|185
1583255100000|2020-03-03 17:05:00|12215.5|12195.5|12209.1|12189.1|12224.1|12204.1|12209.1|12189.1|346
1583255400000|2020-03-03 17:10:00|12208.7|12188.7|12243.4|12223.4|12258.4|12238.4|12208.7|12188.7|401
1583255700000|2020-03-03 17:15:00|12246.2|12226.2|12223.4|12203.4|12246.2|12226.2|12216.2|12196.2|236
1583256000000|2020-03-03 17:20:00|12226.2|12206.2|12241.6|12221.6|12281.2|12261.2|12226.2|12206.2|2501
1583256300000|2020-03-03 17:25:00|12236.6|12216.6|12195.2|12175.2|12236.6|12216.6|12190.6|12170.6|2912
1583256600000|2020-03-03 17:30:00|12193.1|12173.1|12162.4|12142.4|12193.1|12173.1|12152.7|12132.7|500
1583256900000|2020-03-03 17:35:00|12162|12142|12177.7|12157.7|12187.7|12167.7|12162|12142|374
1583257200000|2020-03-03 17:40:00|12182|12162|12174.9|12154.9|12190.6|12170.6|12167.7|12147.7|243
1583257500000|2020-03-03 17:45:00|12172.8|12152.8|12179.9|12159.9|12179.9|12159.9|12157.4|12137.4|218
1583257800000|2020-03-03 17:50:00|12182|12162|12180.6|12160.6|12187.8|12167.8|12169.9|12149.9|155
1583258100000|2020-03-03 17:55:00|12182.8|12162.8|12199.9|12179.9|12202.8|12182.8|12180.6|12160.6|271
1583258400000|2020-03-03 18:00:00|12200.3|12180.3|12168.5|12148.5|12207.8|12187.8|12168.5|12148.5|2191
1583258700000|2020-03-03 18:05:00|12170.7|12150.7|12152.8|12132.8|12178.2|12158.2|12143.5|12123.5|507
1583259000000|2020-03-03 18:10:00|12155.3|12135.3|12127.8|12107.8|12172.1|12152.1|12125.3|12105.3|311
1583259300000|2020-03-03 18:15:00|12125.7|12105.7|12123.2|12103.2|12137.5|12117.5|12122.8|12102.8|214
1583259600000|2020-03-03 18:20:00|12122.8|12102.8|12115.3|12095.3|12137.8|12117.8|12115.3|12095.3|281
1583259900000|2020-03-03 18:25:00|12113.2|12093.2|12088.2|12068.2|12117.9|12097.9|12080.4|12060.4|480
1583313300000|2020-03-04 09:15:00|12029.6|12009.6|12080|12060|12102.9|12082.9|12000.8|11980.8|371
1583313600000|2020-03-04 09:20:00|12075|12055|12142.1|12122.1|12142.1|12122.1|12075|12055|141
1583313900000|2020-03-04 09:25:00|12142.5|12122.5|12204.2|12184.2|12206.3|12186.3|12140|12120|1541
1583314200000|2020-03-04 09:30:00|12200|12180|12203.9|12183.9|12209.2|12189.2|12199.2|12179.2|183
1583314500000|2020-03-04 09:35:00|12201.4|12181.4|12186.8|12166.8|12201.4|12181.4|12171.4|12151.4|109
1583314800000|2020-03-04 09:40:00|12189.3|12169.3|12181.4|12161.4|12189.3|12169.3|12181.4|12161.4|25
1583315100000|2020-03-04 09:45:00|12183.5|12163.5|12189.3|12169.3|12206.4|12186.4|12183.5|12163.5|62
1583315400000|2020-03-04 09:50:00|12186.4|12166.4|12186.4|12166.4|12196.4|12176.4|12176.4|12156.4|63
1583315700000|2020-03-04 09:55:00|12188.9|12168.9|12178.9|12158.9|12191.4|12171.4|12173.5|12153.5|51
1583316000000|2020-03-04 10:00:00|12176.8|12156.8|12183.9|12163.9|12183.9|12163.9|12176.8|12156.8|20
1583316300000|2020-03-04 10:05:00|12189.3|12169.3|12203.9|12183.9|12206|12186|12189.3|12169.3|65
1583316600000|2020-03-04 10:10:00|12206|12186|12219|12199|12219|12199|12203.9|12183.9|70
1583316900000|2020-03-04 10:15:00|12228.2|12208.2|12229.4|12209.4|12234|12214|12228.2|12208.2|62
1583317200000|2020-03-04 10:20:00|12231.9|12211.9|12256.5|12236.5|12258.6|12238.6|12231.9|12211.9|122
1583317500000|2020-03-04 10:25:00|12254.4|12234.4|12219.8|12199.8|12256.5|12236.5|12219.8|12199.8|95
1583317800000|2020-03-04 10:30:00|12214.4|12194.4|12183.6|12163.6|12224.4|12204.4|12181.9|12161.9|332
1583318100000|2020-03-04 10:35:00|12181.5|12161.5|12179.4|12159.4|12184.4|12164.4|12179.4|12159.4|19
1583318400000|2020-03-04 10:40:00|12174.4|12154.4|12144.4|12124.4|12187.3|12167.3|12141.9|12121.9|181
1583318700000|2020-03-04 10:45:00|12146.5|12126.5|12139.4|12119.4|12146.5|12126.5|12136.9|12116.9|34
1583319000000|2020-03-04 10:50:00|12136.5|12116.5|12121.5|12101.5|12136.5|12116.5|12119.4|12099.4|54
1583319300000|2020-03-04 10:55:00|12119|12099|12149.4|12129.4|12153.7|12133.7|12116.5|12096.5|67
1583319600000|2020-03-04 11:00:00|12149.8|12129.8|12122.4|12102.4|12159.5|12139.5|12122.4|12102.4|122
1583319900000|2020-03-04 11:05:00|12119.9|12099.9|12119.5|12099.5|12138.7|12118.7|12107|12087|182
1583320200000|2020-03-04 11:10:00|12117.4|12097.4|12119.1|12099.1|12124.5|12104.5|12117|12097|28
1583320500000|2020-03-04 11:15:00|12117|12097|12106.6|12086.6|12124.5|12104.5|12106.6|12086.6|37
1583320800000|2020-03-04 11:20:00|12104.5|12084.5|12117|12097|12144.9|12124.9|12091.6|12071.6|253
1583321100000|2020-03-04 11:25:00|12119.1|12099.1|12112.4|12092.4|12124.5|12104.5|12112.4|12092.4|47
1583321400000|2020-03-04 11:30:00|12114.5|12094.5|12118.7|12098.7|12119.1|12099.1|12111.6|12091.6|20
1583321700000|2020-03-04 11:35:00|12119.1|12099.1|12135.9|12115.9|12135.9|12115.9|12119.1|12099.1|26
1583322000000|2020-03-04 11:40:00|12138.4|12118.4|12100|12080|12138.4|12118.4|12099.9|12079.9|63
1583322300000|2020-03-04 11:45:00|12099.2|12079.2|12054.6|12034.6|12106.7|12086.7|12052.5|12032.5|101
1583322600000|2020-03-04 11:50:00|12056.7|12036.7|12054.6|12034.6|12059.6|12039.6|12052.1|12032.1|54
1583322900000|2020-03-04 11:55:00|12052.5|12032.5|11996.7|11976.7|12052.5|12032.5|11977.5|11957.5|279
1583323200000|2020-03-04 12:00:00|11994.6|11974.6|11944.6|11924.6|11997.1|11977.1|11939.6|11919.6|307
1583323500000|2020-03-04 12:05:00|11946.7|11926.7|11979.6|11959.6|11987.5|11967.5|11929.6|11909.6|303
1583323800000|2020-03-04 12:10:00|11981.7|11961.7|11974.6|11954.6|11993.3|11971.7|11962.5|11942.5|122
1583324100000|2020-03-04 12:15:00|11971.7|11951.7|11976.7|11956.7|11979.2|11959.2|11959.6|11939.6|55
1583324400000|2020-03-04 12:20:00|11974.6|11954.6|12024.6|12004.6|12027.5|12007.5|11974.6|11954.6|93
1583324700000|2020-03-04 12:25:00|12026.8|12006.8|12046.4|12026.4|12046.4|12026.4|12026.8|12006.8|85
1583325000000|2020-03-04 12:30:00|12049.7|12029.7|12012.6|11992.6|12059.7|12039.7|11992.2|11972.2|305
1583325300000|2020-03-04 12:35:00|12011.8|11991.8|12029.3|12009.3|12029.3|12009.3|12007.6|11987.6|56
1583325600000|2020-03-04 12:40:00|12024.7|12004.7|12004.7|11984.7|12027.2|12007.2|12004.7|11984.7|64
1583325900000|2020-03-04 12:45:00|12006.8|11986.8|12039.7|12019.7|12052.2|12032.2|12004.3|11984.3|89
1583326200000|2020-03-04 12:50:00|12037.6|12017.6|12056.8|12036.8|12059.3|12039.3|12035.5|12015.5|79
1583326500000|2020-03-04 12:55:00|12059.7|12039.7|12049.7|12029.7|12074.7|12054.7|12044.3|12024.3|221
1583326800000|2020-03-04 13:00:00|12044.7|12024.7|12067.6|12047.6|12079.7|12059.7|12022.2|12002.2|349
1583327100000|2020-03-04 13:05:00|12063|12043|12062.7|12042.7|12074.8|12054.8|12052.6|12032.6|161
1583327400000|2020-03-04 13:10:00|12062.3|12042.3|12061.9|12041.9|12089.8|12069.8|12042.7|12022.7|369
1583327700000|2020-03-04 13:15:00|12059.4|12039.4|12026.9|12006.9|12086.9|12066.9|12026.9|12006.9|172
1583328000000|2020-03-04 13:20:00|12024.8|12004.8|12072.3|12052.3|12084.4|12064.4|12019.4|11999.4|199
1583328300000|2020-03-04 13:25:00|12079.4|12059.4|12097.3|12077.3|12099.8|12079.8|12049.8|12029.8|427
1583328600000|2020-03-04 13:30:00|12099.8|12079.8|12057.3|12037.3|12109.8|12089.8|12055.2|12035.2|170
1583328900000|2020-03-04 13:35:00|12055.2|12035.2|12084|12064|12084|12064|12046.9|12026.9|382
1583329200000|2020-03-04 13:40:00|12086.1|12066.1|12079|12059|12089|12069|12076.9|12056.9|116
1583329500000|2020-03-04 13:45:00|12078.6|12058.6|12079|12059|12083.6|12063.6|12064|12044|122
1583329800000|2020-03-04 13:50:00|12076.9|12056.9|12066.2|12046.2|12076.9|12056.9|12033.7|12013.7|166
1583330100000|2020-03-04 13:55:00|12068.3|12048.3|12089.1|12069.1|12089.1|12069.1|12059.5|12039.5|156
1583330400000|2020-03-04 14:00:00|12091.2|12071.2|12124.1|12104.1|12130.8|12110.8|12091.2|12071.2|249
1583330700000|2020-03-04 14:05:00|12123.7|12103.7|12106.2|12086.2|12126.2|12106.2|12101.6|12081.6|130
1583331000000|2020-03-04 14:10:00|12104.1|12084.1|12069.1|12049.1|12110.7|12086.2|12052.8|12032.8|224
1583331300000|2020-03-04 14:15:00|12061.2|12041.2|12026.6|12006.6|12063.7|12043.7|12026.2|12006.2|224
1583331600000|2020-03-04 14:20:00|12026.2|12006.2|12051.2|12031.2|12054.1|12034.1|12024.1|12004.1|138
1583331900000|2020-03-04 14:25:00|12049.1|12029.1|12054.1|12034.1|12058.7|12038.7|12046.2|12026.2|95
1583332200000|2020-03-04 14:30:00|12056.2|12036.2|12036.7|12016.7|12066.2|12046.2|12033.7|12013.7|247
1583332500000|2020-03-04 14:35:00|12034.6|12014.6|11984.2|11964.2|12034.6|12014.6|11981.3|11961.3|254
1583332800000|2020-03-04 14:40:00|11981.3|11961.3|12008.8|11988.8|12008.8|11988.8|11979.2|11959.2|188
1583333100000|2020-03-04 14:45:00|12004.6|11984.6|12024.2|12004.2|12039.2|12019.2|11998.8|11978.8|399
1583333400000|2020-03-04 14:50:00|12026.3|12006.3|12038.8|12018.8|12044.2|12024.2|12026.3|12006.3|71
1583333700000|2020-03-04 14:55:00|12036.3|12016.3|12001.3|11981.3|12040.5|12020.5|11996.7|11976.7|250
1583334000000|2020-03-04 15:00:00|12003.4|11983.4|12041.3|12021.3|12063.8|12043.8|12001.3|11981.3|258
1583334300000|2020-03-04 15:05:00|12043.8|12023.8|12051.3|12031.3|12058.4|12038.4|12032.1|12012.1|156
1583334600000|2020-03-04 15:10:00|12053.4|12033.4|12036.3|12016.3|12065.9|12045.9|12034.2|12014.2|241
1583334900000|2020-03-04 15:15:00|12038.8|12018.8|12058.9|12038.9|12058.9|12038.9|12038.8|12018.8|121
1583335200000|2020-03-04 15:20:00|12056.4|12036.4|12048.9|12028.9|12066|12046|12044.3|12024.3|110
1583335500000|2020-03-04 15:25:00|12046.8|12026.8|12074.3|12054.3|12074.3|12054.3|12044.3|12024.3|141
1583335800000|2020-03-04 15:30:00|12077.2|12057.2|12079.3|12059.3|12088.9|12068.9|12069.3|12049.3|123
1583336100000|2020-03-04 15:35:00|12078.9|12058.9|12049.3|12029.3|12078.9|12058.9|12044.3|12024.3|201
1583336400000|2020-03-04 15:40:00|12051.4|12031.4|12049.3|12029.3|12058.9|12038.9|12047.2|12027.2|153
1583336700000|2020-03-04 15:45:00|12048.9|12028.9|12033.9|12013.9|12054.3|12034.3|12017.2|11997.2|281
1583337000000|2020-03-04 15:50:00|12034.3|12014.3|12048.1|12028.1|12048.5|12028.5|12029.3|12009.3|249
1583337300000|2020-03-04 15:55:00|12048.5|12028.5|12048.9|12028.9|12054.3|12034.3|12048.5|12028.5|179
1583337600000|2020-03-04 16:00:00|12043.9|12023.9|12046.5|12026.5|12055.6|12035.6|12034.8|12014.8|112
1583337900000|2020-03-04 16:05:00|12044.4|12024.4|12049|12029|12054|12034|12044|12024|119
1583338200000|2020-03-04 16:10:00|12044.8|12024.8|12053.6|12033.6|12053.6|12033.6|12034.8|12014.8|133
1583338500000|2020-03-04 16:15:00|12051.5|12031.5|11999.4|11979.4|12051.5|12031.5|11997.3|11977.3|230
1583338800000|2020-03-04 16:20:00|12001.5|11981.5|11974.4|11954.4|12009.4|11989.4|11972.3|11952.3|348
1583339100000|2020-03-04 16:25:00|11972.3|11952.3|11934.4|11914.4|11972.3|11952.3|11929.4|11909.4|519
1583339400000|2020-03-04 16:30:00|11930.2|11910.2|11914|11894|11930.2|11910.2|11906.9|11886.9|578
1583339700000|2020-03-04 16:35:00|11916.1|11896.1|11914|11894|11920.3|11900.3|11908.6|11888.6|322
1583340000000|2020-03-04 16:40:00|11913.6|11893.6|11921.5|11901.5|11921.5|11901.5|11911.1|11891.1|671
1583340300000|2020-03-04 16:45:00|11919.4|11899.4|11879.5|11859.5|11919.5|11899.5|11869.5|11849.5|498
1583340600000|2020-03-04 16:50:00|11881.6|11861.6|11814.5|11794.5|11897.4|11877.4|11802.4|11782.4|651
1583340900000|2020-03-04 16:55:00|11819.1|11799.1|11843.7|11823.7|11843.7|11823.7|11801.6|11781.6|287
1583341200000|2020-03-04 17:00:00|11844.1|11824.1|11914.5|11894.5|11934.5|11914.5|11839.5|11819.5|572
1583341500000|2020-03-04 17:05:00|11917.4|11897.4|11927|11907|11941.2|11921.2|11909.9|11889.9|201
1583341800000|2020-03-04 17:10:00|11924.9|11904.9|11887.4|11867.4|11929.5|11909.5|11887.4|11867.4|330
1583342100000|2020-03-04 17:15:00|11889.5|11869.5|11929.5|11909.5|11932|11912|11889.5|11869.5|308
1583342400000|2020-03-04 17:20:00|11927.4|11907.4|11877.9|11857.9|11927.4|11907.4|11869.9|11849.9|1607
1583342700000|2020-03-04 17:25:00|11878.3|11858.3|11827.5|11807.5|11882.4|11862.4|11823.3|11803.3|602
1583343000000|2020-03-04 17:30:00|11825.4|11805.4|11810.4|11790.4|11828.3|11808.3|11805.4|11785.4|251
1583343300000|2020-03-04 17:35:00|11812.9|11792.9|11795.4|11775.4|11815|11795|11780.4|11760.4|216
1583343600000|2020-03-04 17:40:00|11790.4|11770.4|11795.4|11775.4|11807.5|11787.5|11790.4|11770.4|97
1583343900000|2020-03-04 17:45:00|11793.3|11773.3|11825.4|11805.4|11829.6|11809.6|11793.3|11773.3|118
1583344200000|2020-03-04 17:50:00|11820.4|11800.4|11814.6|11794.6|11825.4|11805.4|11800|11780|156
1583344500000|2020-03-04 17:55:00|11815|11795|11794.6|11774.6|11815|11795|11785.4|11765.4|148
1583344800000|2020-03-04 18:00:00|11798.8|11778.8|11812.1|11792.1|11815|11795|11798.8|11778.8|92
1583345100000|2020-03-04 18:05:00|11814.2|11794.2|11819.6|11799.6|11819.6|11799.6|11785|11765|179
1583345400000|2020-03-04 18:10:00|11817.6|11797.6|11770.1|11750.1|11828.8|11808.8|11766.7|11746.7|377
1583345700000|2020-03-04 18:15:00|11769.7|11749.7|11770.1|11750.1|11777.2|11757.2|11739.7|11719.7|323
1583346000000|2020-03-04 18:20:00|11772.2|11752.2|11784.7|11764.7|11817.6|11797.6|11764.7|11744.7|194
1583346300000|2020-03-04 18:25:00|11787.6|11767.6|11752.2|11732.2|11802.2|11782.2|11752.2|11732.2|293
1583399700000|2020-03-05 09:15:00|11689.2|11669.2|11696.7|11676.7|11707.1|11686.7|11664.2|11643|548
1583400000000|2020-03-05 09:20:00|11698.8|11678.8|11716.7|11696.7|11739.7|11719.7|11696.7|11676.7|329
1583400300000|2020-03-05 09:25:00|11714.2|11694.2|11779.2|11759.2|11781.3|11761.3|11709.7|11689.7|371
1583400600000|2020-03-05 09:30:00|11776.7|11756.7|11808.8|11788.8|11808.8|11788.8|11769.7|11749.7|130
1583400900000|2020-03-05 09:35:00|11810.9|11790.9|11811.8|11791.8|11818.8|11798.8|11797.2|11777.2|117
1583401200000|2020-03-05 09:40:00|11813.8|11793.8|11813.8|11793.8|11821.8|11801.8|11811.8|11791.8|78
1583401500000|2020-03-05 09:45:00|11811.8|11791.8|11811.8|11791.8|11814.3|11794.3|11796.8|11776.8|89
1583401800000|2020-03-05 09:50:00|11816.8|11796.8|11811.8|11791.8|11818.9|11798.9|11811.8|11791.8|43
1583402100000|2020-03-05 09:55:00|11810.9|11790.9|11801.4|11781.4|11810.9|11790.9|11797.2|11777.2|22
1583402400000|2020-03-05 10:00:00|11801.8|11781.8|11781|11761|11816.8|11796.8|11768.9|11748.9|302
1583402700000|2020-03-05 10:05:00|11776.8|11756.8|11774.8|11754.8|11779.3|11759.3|11759.8|11739.8|168
1583403000000|2020-03-05 10:10:00|11776.8|11756.8|11776.9|11756.9|11784.3|11764.3|11772.3|11752.3|38
1583403300000|2020-03-05 10:15:00|11774.8|11754.8|11771.9|11751.9|11782.3|11762.3|11769.8|11749.8|90
1583403600000|2020-03-05 10:20:00|11778.5|11758.5|11759.8|11739.8|11786.9|11766.9|11742.3|11722.3|302
1583403900000|2020-03-05 10:25:00|11758.9|11738.9|11714|11694|11758.9|11738.9|11706.9|11686.9|225
1583404200000|2020-03-05 10:30:00|11719|11699|11724|11704|11726.5|11706.5|11715.7|11695.7|38
1583404500000|2020-03-05 10:35:00|11726|11706|11724.8|11704.8|11731.9|11711.9|11721.9|11701.9|47
1583404800000|2020-03-05 10:40:00|11721.9|11701.9|11689.4|11669.4|11721.9|11701.9|11689.4|11669.4|152
1583405100000|2020-03-05 10:45:00|11689.9|11669.9|11706.9|11686.9|11708.6|11688.6|11684.4|11664.4|62
1583405400000|2020-03-05 10:50:00|11704.4|11684.4|11724|11704|11726.1|11706.1|11704.4|11684.4|25
1583405700000|2020-03-05 10:55:00|11726.5|11706.5|11717|11697|11731.5|11711.5|11717|11697|35
1583406000000|2020-03-05 11:00:00|11719|11699|11726.5|11706.5|11729.9|11709.9|11714.5|11694.5|54
1583406300000|2020-03-05 11:05:00|11724.5|11704.5|11722|11702|11726.5|11706.5|11722|11702|8
1583406600000|2020-03-05 11:10:00|11721.5|11701.5|11714.1|11694.1|11724|11704|11709|11689|54
1583406900000|2020-03-05 11:15:00|11712|11692|11722|11702|11722|11702|11711.6|11691.6|24
1583407200000|2020-03-05 11:20:00|11724.1|11704.1|11737|11717|11737|11717|11704.5|11684.5|159
1583407500000|2020-03-05 11:25:00|11734.9|11714.9|11739.1|11719.1|11739.1|11719.1|11732|11712|41
1583407800000|2020-03-05 11:30:00|11737|11717|11732|11712|11742|11722|11727|11707|16
1583408100000|2020-03-05 11:35:00|11730|11710|11732|11712|11732|11712|11725|11705|24
1583408400000|2020-03-05 11:40:00|11736.6|11716.6|11747.1|11727.1|11747.1|11727.1|11736.6|11716.6|58
1583408700000|2020-03-05 11:45:00|11749.1|11729.1|11752.1|11732.1|11752.1|11732.1|11749.1|11729.1|34
1583409000000|2020-03-05 11:50:00|11747.9|11727.9|11752.1|11732.1|11762.1|11742.1|11717.1|11697.1|150
1583409300000|2020-03-05 11:55:00|11754.1|11734.1|11757.1|11737.1|11757.1|11737.1|11747.1|11727.1|29
1583409600000|2020-03-05 12:00:00|11757.5|11737.5|11749.2|11729.2|11757.5|11737.5|11747.1|11727.1|37
1583409900000|2020-03-05 12:05:00|11749.6|11729.6|11754.2|11734.2|11754.2|11734.2|11748|11728|38
1583410200000|2020-03-05 12:10:00|11756.2|11736.2|11734.2|11714.2|11756.7|11736.7|11702.1|11682.1|119
1583410500000|2020-03-05 12:15:00|11736.2|11716.2|11724.2|11704.2|11766.7|11746.7|11699.6|11679.6|161
1583410800000|2020-03-05 12:20:00|11724.6|11704.6|11719.2|11699.2|11727.1|11707.1|11719.2|11699.2|11
1583411100000|2020-03-05 12:25:00|11719.6|11699.6|11692.2|11672.2|11721.7|11701.7|11692.2|11672.2|107
1583411400000|2020-03-05 12:30:00|11694.2|11674.2|11677.2|11657.2|11700.1|11680.1|11677.2|11657.2|71
1583411700000|2020-03-05 12:35:00|11679.2|11659.2|11664.2|11644.2|11697.2|11677.2|11652.2|11632.2|214
1583412000000|2020-03-05 12:40:00|11666.7|11646.7|11659.7|11639.7|11666.8|11646.8|11654.7|11634.7|96
1583412300000|2020-03-05 12:45:00|11662.2|11642.2|11632.2|11612.2|11662.2|11642.2|11614.3|11594.3|187
1583412600000|2020-03-05 12:50:00|11636.8|11616.8|11622.2|11602.2|11651.8|11631.8|11622.2|11602.2|231
1583412900000|2020-03-05 12:55:00|11624.3|11604.3|11614.3|11594.3|11642.2|11622.2|11614.3|11594.3|204
1583413200000|2020-03-05 13:00:00|11611.8|11591.8|11604.7|11584.7|11640.2|11620.2|11597.2|11577.2|583
1583413500000|2020-03-05 13:05:00|11606.8|11586.8|11602.3|11582.3|11612.3|11592.3|11572.7|11552.7|309
1583413800000|2020-03-05 13:10:00|11600.2|11580.2|11578.1|11558.1|11602.3|11582.3|11578.1|11558.1|176
1583414100000|2020-03-05 13:15:00|11577.7|11557.7|11557.3|11537.3|11582.3|11562.3|11537.3|11517.3|345
1583414400000|2020-03-05 13:20:00|11556.4|11536.4|11569.8|11549.8|11577.3|11557.3|11525.2|11505.2|340
1583414700000|2020-03-05 13:25:00|11569.3|11549.3|11575.2|11555.2|11587.7|11567.7|11557.3|11537.3|342
1583415000000|2020-03-05 13:30:00|11580.2|11560.2|11616.4|11596.4|11616.4|11596.4|11569.4|11549.4|381
1583415300000|2020-03-05 13:35:00|11616.9|11596.9|11612.3|11592.3|11617.3|11597.3|11601.9|11581.9|112
1583415600000|2020-03-05 13:40:00|11616.4|11596.4|11672.3|11652.3|11674.4|11654.4|11612.8|11592.8|281
1583415900000|2020-03-05 13:45:00|11670.3|11650.3|11666.9|11646.9|11693.5|11673.5|11665.3|11645.3|288
1583416200000|2020-03-05 13:50:00|11669|11649|11655.3|11635.3|11682.3|11662.3|11647.4|11627.4|361
1583416500000|2020-03-05 13:55:00|11659.4|11639.4|11652.8|11632.8|11674.4|11654.4|11642.4|11622.4|326
1583416800000|2020-03-05 14:00:00|11655.3|11635.3|11612.4|11592.4|11656.9|11636.9|11594.4|11574.4|441
1583417100000|2020-03-05 14:05:00|11610.3|11590.3|11577.4|11557.4|11616.9|11596.9|11577.4|11557.4|233
1583417400000|2020-03-05 14:10:00|11575.3|11555.3|11522.4|11502.4|11575.3|11555.3|11522.4|11502.4|546
1583417700000|2020-03-05 14:15:00|11520.3|11500.3|11487.4|11467.4|11520.3|11500.3|11485.4|11465.4|393
1583418000000|2020-03-05 14:20:00|11489.9|11469.9|11499|11479|11502|11482|11487.4|11467.4|183
1583418300000|2020-03-05 14:25:00|11497|11477|11501.5|11481.5|11522|11502|11487.4|11467.4|115
1583418600000|2020-03-05 14:30:00|11501.6|11481.6|11504.9|11484.9|11507.4|11487.4|11492.4|11472.4|174
1583418900000|2020-03-05 14:35:00|11502.9|11482.9|11511.1|11491.1|11511.1|11491.1|11487|11467|346
1583419200000|2020-03-05 14:40:00|11511.6|11491.6|11542|11522|11556.6|11536.6|11511.6|11491.6|440
1583419500000|2020-03-05 14:45:00|11540|11520|11539.5|11519.5|11561.6|11541.6|11529.5|11509.5|135
1583419800000|2020-03-05 14:50:00|11541.6|11521.6|11546.6|11526.6|11546.6|11526.6|11527|11507|143
1583420100000|2020-03-05 14:55:00|11547|11527|11524.6|11504.6|11547|11527|11509.6|11489.6|130
1583420400000|2020-03-05 15:00:00|11522.1|11502.1|11526.6|11506.6|11536.6|11516.6|11515.4|11495.4|164
1583420700000|2020-03-05 15:05:00|11530.7|11510.7|11506.6|11486.6|11539.6|11519.6|11506.6|11486.6|196
1583421000000|2020-03-05 15:10:00|11504.6|11484.6|11504.2|11484.2|11506.6|11486.6|11499.6|11479.6|103
1583421300000|2020-03-05 15:15:00|11502.1|11482.1|11461.7|11441.7|11503.7|11483.7|11461.7|11441.7|372
1583421600000|2020-03-05 15:20:00|11463.7|11443.7|11451.7|11431.7|11463.7|11443.7|11434.6|11414.6|250
1583421900000|2020-03-05 15:25:00|11454.2|11434.2|11459.2|11439.2|11464.2|11444.2|11436.7|11416.7|201
1583422200000|2020-03-05 15:30:00|11458.7|11438.7|11452.1|11432.1|11458.7|11438.7|11443.7|11423.7|119
1583422500000|2020-03-05 15:35:00|11451.3|11431.3|11447.2|11427.2|11456.7|11436.7|11441.7|11421.7|187
1583422800000|2020-03-05 15:40:00|11449.2|11429.2|11431.7|11411.7|11449.2|11429.2|11431.7|11411.7|218
1583423100000|2020-03-05 15:45:00|11427.2|11407.2|11416.7|11396.7|11427.2|11407.2|11414.7|11394.7|224
1583423400000|2020-03-05 15:50:00|11412.2|11392.2|11431.7|11411.7|11432.2|11412.2|11412.2|11392.2|194
1583423700000|2020-03-05 15:55:00|11433.8|11413.8|11439.7|11419.7|11441.8|11421.8|11427.6|11407.6|122
1583424000000|2020-03-05 16:00:00|11437.2|11417.2|11446.8|11426.8|11447.2|11427.2|11436.8|11416.8|146
1583424300000|2020-03-05 16:05:00|11448.8|11428.8|11466.8|11446.8|11479.7|11459.7|11444.7|11424.7|289
1583424600000|2020-03-05 16:10:00|11464.7|11444.7|11456.8|11436.8|11466.8|11446.8|11452.2|11432.2|168
1583424900000|2020-03-05 16:15:00|11451.3|11431.3|11421.8|11401.8|11454.7|11434.7|11421.8|11401.8|171
1583425200000|2020-03-05 16:20:00|11421.4|11401.4|11367.3|11347.3|11421.4|11401.4|11367.3|11347.3|411
1583425500000|2020-03-05 16:25:00|11369.3|11349.3|11336.8|11316.8|11369.3|11349.3|11321.8|11301.8|445
1583425800000|2020-03-05 16:30:00|11326.5|11306.5|11301.8|11281.8|11326.5|11306.5|11294.8|11274.8|297
1583426100000|2020-03-05 16:35:00|11299.8|11279.8|11299.3|11279.3|11301.8|11281.8|11292.3|11272.3|206
1583426400000|2020-03-05 16:40:00|11301.4|11281.4|11321.9|11301.9|11321.9|11301.9|11301.4|11281.4|159
1583426700000|2020-03-05 16:45:00|11326|11306|11317.3|11297.3|11332.3|11312.3|11317.3|11297.3|188
1583427000000|2020-03-05 16:50:00|11316.9|11296.9|11299.8|11279.8|11317.3|11297.3|11295.3|11275.3|262
1583427300000|2020-03-05 16:55:00|11302.8|11282.8|11281.9|11261.9|11304.8|11284.8|11280.3|11260.3|290
1583427600000|2020-03-05 17:00:00|11282.3|11262.3|11297.3|11277.3|11303.9|11283.9|11277.3|11257.3|229
1583427900000|2020-03-05 17:05:00|11296.9|11276.9|11269|11249|11297.3|11277.3|11247.4|11227.4|322
1583428200000|2020-03-05 17:10:00|11266.9|11246.9|11226|11206|11271.9|11251.9|11216.9|11196.9|344
1583428500000|2020-03-05 17:15:00|11224|11204|11145.8|11125.8|11224|11204|11143.7|11123.7|785
1583428800000|2020-03-05 17:20:00|11147.8|11127.8|11196.9|11176.9|11211.9|11191.9|11137.8|11117.8|3010
1583429100000|2020-03-05 17:25:00|11197.4|11177.4|11194.9|11174.9|11216.9|11196.9|11181.9|11161.9|491
1583429400000|2020-03-05 17:30:00|11194.5|11174.5|11182|11162|11194.5|11174.5|11177|11157|91
1583429700000|2020-03-05 17:35:00|11184|11164|11172.4|11152.4|11186.5|11166.5|11169.5|11149.5|128
1583430000000|2020-03-05 17:40:00|11170.4|11150.4|11212|11192|11229.9|11209.9|11170.4|11150.4|236
1583430300000|2020-03-05 17:45:00|11214.9|11194.9|11234.9|11214.9|11234.9|11214.9|11209.9|11189.9|131
1583430600000|2020-03-05 17:50:00|11232|11212|11234.1|11214.1|11259.1|11239.1|11229.9|11209.9|201
1583430900000|2020-03-05 17:55:00|11232|11212|11212|11192|11232|11212|11209.5|11189.5|200
1583431200000|2020-03-05 18:00:00|11214.1|11194.1|11225|11205|11227|11207|11202.9|11182.9|131
1583431500000|2020-03-05 18:05:00|11222.5|11202.5|11237.5|11217.5|11242|11222|11222.5|11202.5|137
1583431800000|2020-03-05 18:10:00|11241.6|11221.6|11232.1|11212.1|11252.5|11232.5|11227|11207|275
1583432100000|2020-03-05 18:15:00|11232.5|11212.5|11227.5|11207.5|11257.1|11237.1|11225|11205|186
1583432400000|2020-03-05 18:20:00|11222.5|11202.5|11247.5|11227.5|11257.5|11237.5|11222.5|11202.5|988
1583432700000|2020-03-05 18:25:00|11245|11225|11233|11213|11248|11228|11223.4|11203.4|311
1583399700000|2020-03-05 09:15:00|11689.2|11669.2|11696.7|11676.7|11707.1|11686.7|11664.2|11643|548
1583400000000|2020-03-05 09:20:00|11698.8|11678.8|11716.7|11696.7|11739.7|11719.7|11696.7|11676.7|329
1583400300000|2020-03-05 09:25:00|11714.2|11694.2|11779.2|11759.2|11781.3|11761.3|11709.7|11689.7|371
1583400600000|2020-03-05 09:30:00|11776.7|11756.7|11808.8|11788.8|11808.8|11788.8|11769.7|11749.7|130
1583400900000|2020-03-05 09:35:00|11810.9|11790.9|11811.8|11791.8|11818.8|11798.8|11797.2|11777.2|117
1583401200000|2020-03-05 09:40:00|11813.8|11793.8|11813.8|11793.8|11821.8|11801.8|11811.8|11791.8|78
1583401500000|2020-03-05 09:45:00|11811.8|11791.8|11811.8|11791.8|11814.3|11794.3|11796.8|11776.8|89
1583401800000|2020-03-05 09:50:00|11816.8|11796.8|11811.8|11791.8|11818.9|11798.9|11811.8|11791.8|43
1583402100000|2020-03-05 09:55:00|11810.9|11790.9|11801.4|11781.4|11810.9|11790.9|11797.2|11777.2|22
1583402400000|2020-03-05 10:00:00|11801.8|11781.8|11781|11761|11816.8|11796.8|11768.9|11748.9|302
1583402700000|2020-03-05 10:05:00|11776.8|11756.8|11774.8|11754.8|11779.3|11759.3|11759.8|11739.8|168
1583403000000|2020-03-05 10:10:00|11776.8|11756.8|11776.9|11756.9|11784.3|11764.3|11772.3|11752.3|38
1583403300000|2020-03-05 10:15:00|11774.8|11754.8|11771.9|11751.9|11782.3|11762.3|11769.8|11749.8|90
1583403600000|2020-03-05 10:20:00|11778.5|11758.5|11759.8|11739.8|11786.9|11766.9|11742.3|11722.3|302
1583403900000|2020-03-05 10:25:00|11758.9|11738.9|11714|11694|11758.9|11738.9|11706.9|11686.9|225
1583404200000|2020-03-05 10:30:00|11719|11699|11724|11704|11726.5|11706.5|11715.7|11695.7|38
1583404500000|2020-03-05 10:35:00|11726|11706|11724.8|11704.8|11731.9|11711.9|11721.9|11701.9|47
1583404800000|2020-03-05 10:40:00|11721.9|11701.9|11689.4|11669.4|11721.9|11701.9|11689.4|11669.4|152
1583405100000|2020-03-05 10:45:00|11689.9|11669.9|11706.9|11686.9|11708.6|11688.6|11684.4|11664.4|62
1583405400000|2020-03-05 10:50:00|11704.4|11684.4|11724|11704|11726.1|11706.1|11704.4|11684.4|25
1583405700000|2020-03-05 10:55:00|11726.5|11706.5|11717|11697|11731.5|11711.5|11717|11697|35
1583406000000|2020-03-05 11:00:00|11719|11699|11726.5|11706.5|11729.9|11709.9|11714.5|11694.5|54
1583406300000|2020-03-05 11:05:00|11724.5|11704.5|11722|11702|11726.5|11706.5|11722|11702|8
1583406600000|2020-03-05 11:10:00|11721.5|11701.5|11714.1|11694.1|11724|11704|11709|11689|54
1583406900000|2020-03-05 11:15:00|11712|11692|11722|11702|11722|11702|11711.6|11691.6|24
1583407200000|2020-03-05 11:20:00|11724.1|11704.1|11737|11717|11737|11717|11704.5|11684.5|159
1583407500000|2020-03-05 11:25:00|11734.9|11714.9|11739.1|11719.1|11739.1|11719.1|11732|11712|41
1583407800000|2020-03-05 11:30:00|11737|11717|11732|11712|11742|11722|11727|11707|16
1583408100000|2020-03-05 11:35:00|11730|11710|11732|11712|11732|11712|11725|11705|24
1583408400000|2020-03-05 11:40:00|11736.6|11716.6|11747.1|11727.1|11747.1|11727.1|11736.6|11716.6|58
1583408700000|2020-03-05 11:45:00|11749.1|11729.1|11752.1|11732.1|11752.1|11732.1|11749.1|11729.1|34
1583409000000|2020-03-05 11:50:00|11747.9|11727.9|11752.1|11732.1|11762.1|11742.1|11717.1|11697.1|150
1583409300000|2020-03-05 11:55:00|11754.1|11734.1|11757.1|11737.1|11757.1|11737.1|11747.1|11727.1|29
1583409600000|2020-03-05 12:00:00|11757.5|11737.5|11749.2|11729.2|11757.5|11737.5|11747.1|11727.1|37
1583409900000|2020-03-05 12:05:00|11749.6|11729.6|11754.2|11734.2|11754.2|11734.2|11748|11728|38
1583410200000|2020-03-05 12:10:00|11756.2|11736.2|11734.2|11714.2|11756.7|11736.7|11702.1|11682.1|119
1583410500000|2020-03-05 12:15:00|11736.2|11716.2|11724.2|11704.2|11766.7|11746.7|11699.6|11679.6|161
1583410800000|2020-03-05 12:20:00|11724.6|11704.6|11719.2|11699.2|11727.1|11707.1|11719.2|11699.2|11
1583411100000|2020-03-05 12:25:00|11719.6|11699.6|11692.2|11672.2|11721.7|11701.7|11692.2|11672.2|107
1583411400000|2020-03-05 12:30:00|11694.2|11674.2|11677.2|11657.2|11700.1|11680.1|11677.2|11657.2|71
1583411700000|2020-03-05 12:35:00|11679.2|11659.2|11664.2|11644.2|11697.2|11677.2|11652.2|11632.2|214
1583412000000|2020-03-05 12:40:00|11666.7|11646.7|11659.7|11639.7|11666.8|11646.8|11654.7|11634.7|96
1583412300000|2020-03-05 12:45:00|11662.2|11642.2|11632.2|11612.2|11662.2|11642.2|11614.3|11594.3|187
1583412600000|2020-03-05 12:50:00|11636.8|11616.8|11622.2|11602.2|11651.8|11631.8|11622.2|11602.2|231
1583412900000|2020-03-05 12:55:00|11624.3|11604.3|11614.3|11594.3|11642.2|11622.2|11614.3|11594.3|204
1583413200000|2020-03-05 13:00:00|11611.8|11591.8|11604.7|11584.7|11640.2|11620.2|11597.2|11577.2|583
1583413500000|2020-03-05 13:05:00|11606.8|11586.8|11602.3|11582.3|11612.3|11592.3|11572.7|11552.7|309
1583413800000|2020-03-05 13:10:00|11600.2|11580.2|11578.1|11558.1|11602.3|11582.3|11578.1|11558.1|176
1583414100000|2020-03-05 13:15:00|11577.7|11557.7|11557.3|11537.3|11582.3|11562.3|11537.3|11517.3|345
1583414400000|2020-03-05 13:20:00|11556.4|11536.4|11569.8|11549.8|11577.3|11557.3|11525.2|11505.2|340
1583414700000|2020-03-05 13:25:00|11569.3|11549.3|11575.2|11555.2|11587.7|11567.7|11557.3|11537.3|342
1583415000000|2020-03-05 13:30:00|11580.2|11560.2|11616.4|11596.4|11616.4|11596.4|11569.4|11549.4|381
1583415300000|2020-03-05 13:35:00|11616.9|11596.9|11612.3|11592.3|11617.3|11597.3|11601.9|11581.9|112
1583415600000|2020-03-05 13:40:00|11616.4|11596.4|11672.3|11652.3|11674.4|11654.4|11612.8|11592.8|281
1583415900000|2020-03-05 13:45:00|11670.3|11650.3|11666.9|11646.9|11693.5|11673.5|11665.3|11645.3|288
1583416200000|2020-03-05 13:50:00|11669|11649|11655.3|11635.3|11682.3|11662.3|11647.4|11627.4|361
1583416500000|2020-03-05 13:55:00|11659.4|11639.4|11652.8|11632.8|11674.4|11654.4|11642.4|11622.4|326
1583416800000|2020-03-05 14:00:00|11655.3|11635.3|11612.4|11592.4|11656.9|11636.9|11594.4|11574.4|441
1583417100000|2020-03-05 14:05:00|11610.3|11590.3|11577.4|11557.4|11616.9|11596.9|11577.4|11557.4|233
1583417400000|2020-03-05 14:10:00|11575.3|11555.3|11522.4|11502.4|11575.3|11555.3|11522.4|11502.4|546
1583417700000|2020-03-05 14:15:00|11520.3|11500.3|11487.4|11467.4|11520.3|11500.3|11485.4|11465.4|393
1583418000000|2020-03-05 14:20:00|11489.9|11469.9|11499|11479|11502|11482|11487.4|11467.4|183
1583418300000|2020-03-05 14:25:00|11497|11477|11501.5|11481.5|11522|11502|11487.4|11467.4|115
1583418600000|2020-03-05 14:30:00|11501.6|11481.6|11504.9|11484.9|11507.4|11487.4|11492.4|11472.4|174
1583418900000|2020-03-05 14:35:00|11502.9|11482.9|11511.1|11491.1|11511.1|11491.1|11487|11467|346
1583419200000|2020-03-05 14:40:00|11511.6|11491.6|11542|11522|11556.6|11536.6|11511.6|11491.6|440
1583419500000|2020-03-05 14:45:00|11540|11520|11539.5|11519.5|11561.6|11541.6|11529.5|11509.5|135
1583419800000|2020-03-05 14:50:00|11541.6|11521.6|11546.6|11526.6|11546.6|11526.6|11527|11507|143
1583420100000|2020-03-05 14:55:00|11547|11527|11524.6|11504.6|11547|11527|11509.6|11489.6|130
1583420400000|2020-03-05 15:00:00|11522.1|11502.1|11526.6|11506.6|11536.6|11516.6|11515.4|11495.4|164
1583420700000|2020-03-05 15:05:00|11530.7|11510.7|11506.6|11486.6|11539.6|11519.6|11506.6|11486.6|196
1583421000000|2020-03-05 15:10:00|11504.6|11484.6|11504.2|11484.2|11506.6|11486.6|11499.6|11479.6|103
1583421300000|2020-03-05 15:15:00|11502.1|11482.1|11461.7|11441.7|11503.7|11483.7|11461.7|11441.7|372
1583421600000|2020-03-05 15:20:00|11463.7|11443.7|11451.7|11431.7|11463.7|11443.7|11434.6|11414.6|250
1583421900000|2020-03-05 15:25:00|11454.2|11434.2|11459.2|11439.2|11464.2|11444.2|11436.7|11416.7|201
1583422200000|2020-03-05 15:30:00|11458.7|11438.7|11452.1|11432.1|11458.7|11438.7|11443.7|11423.7|119
1583422500000|2020-03-05 15:35:00|11451.3|11431.3|11447.2|11427.2|11456.7|11436.7|11441.7|11421.7|187
1583422800000|2020-03-05 15:40:00|11449.2|11429.2|11431.7|11411.7|11449.2|11429.2|11431.7|11411.7|218
1583423100000|2020-03-05 15:45:00|11427.2|11407.2|11416.7|11396.7|11427.2|11407.2|11414.7|11394.7|224
1583423400000|2020-03-05 15:50:00|11412.2|11392.2|11431.7|11411.7|11432.2|11412.2|11412.2|11392.2|194
1583423700000|2020-03-05 15:55:00|11433.8|11413.8|11439.7|11419.7|11441.8|11421.8|11427.6|11407.6|122
1583424000000|2020-03-05 16:00:00|11437.2|11417.2|11446.8|11426.8|11447.2|11427.2|11436.8|11416.8|146
1583424300000|2020-03-05 16:05:00|11448.8|11428.8|11466.8|11446.8|11479.7|11459.7|11444.7|11424.7|289
1583424600000|2020-03-05 16:10:00|11464.7|11444.7|11456.8|11436.8|11466.8|11446.8|11452.2|11432.2|168
1583424900000|2020-03-05 16:15:00|11451.3|11431.3|11421.8|11401.8|11454.7|11434.7|11421.8|11401.8|171
1583425200000|2020-03-05 16:20:00|11421.4|11401.4|11367.3|11347.3|11421.4|11401.4|11367.3|11347.3|411
1583425500000|2020-03-05 16:25:00|11369.3|11349.3|11336.8|11316.8|11369.3|11349.3|11321.8|11301.8|445
1583425800000|2020-03-05 16:30:00|11326.5|11306.5|11301.8|11281.8|11326.5|11306.5|11294.8|11274.8|297
1583426100000|2020-03-05 16:35:00|11299.8|11279.8|11299.3|11279.3|11301.8|11281.8|11292.3|11272.3|206
1583426400000|2020-03-05 16:40:00|11301.4|11281.4|11321.9|11301.9|11321.9|11301.9|11301.4|11281.4|159
1583426700000|2020-03-05 16:45:00|11326|11306|11317.3|11297.3|11332.3|11312.3|11317.3|11297.3|188
1583427000000|2020-03-05 16:50:00|11316.9|11296.9|11299.8|11279.8|11317.3|11297.3|11295.3|11275.3|262
1583427300000|2020-03-05 16:55:00|11302.8|11282.8|11281.9|11261.9|11304.8|11284.8|11280.3|11260.3|290
1583427600000|2020-03-05 17:00:00|11282.3|11262.3|11297.3|11277.3|11303.9|11283.9|11277.3|11257.3|229
1583427900000|2020-03-05 17:05:00|11296.9|11276.9|11269|11249|11297.3|11277.3|11247.4|11227.4|322
1583428200000|2020-03-05 17:10:00|11266.9|11246.9|11226|11206|11271.9|11251.9|11216.9|11196.9|344
1583428500000|2020-03-05 17:15:00|11224|11204|11145.8|11125.8|11224|11204|11143.7|11123.7|785
1583428800000|2020-03-05 17:20:00|11147.8|11127.8|11196.9|11176.9|11211.9|11191.9|11137.8|11117.8|3010
1583429100000|2020-03-05 17:25:00|11197.4|11177.4|11194.9|11174.9|11216.9|11196.9|11181.9|11161.9|491
1583429400000|2020-03-05 17:30:00|11194.5|11174.5|11182|11162|11194.5|11174.5|11177|11157|91
1583429700000|2020-03-05 17:35:00|11184|11164|11172.4|11152.4|11186.5|11166.5|11169.5|11149.5|128
1583430000000|2020-03-05 17:40:00|11170.4|11150.4|11212|11192|11229.9|11209.9|11170.4|11150.4|236
1583430300000|2020-03-05 17:45:00|11214.9|11194.9|11234.9|11214.9|11234.9|11214.9|11209.9|11189.9|131
1583430600000|2020-03-05 17:50:00|11232|11212|11234.1|11214.1|11259.1|11239.1|11229.9|11209.9|201
1583430900000|2020-03-05 17:55:00|11232|11212|11212|11192|11232|11212|11209.5|11189.5|200
1583431200000|2020-03-05 18:00:00|11214.1|11194.1|11225|11205|11227|11207|11202.9|11182.9|131
1583431500000|2020-03-05 18:05:00|11222.5|11202.5|11237.5|11217.5|11242|11222|11222.5|11202.5|137
1583431800000|2020-03-05 18:10:00|11241.6|11221.6|11232.1|11212.1|11252.5|11232.5|11227|11207|275
1583432100000|2020-03-05 18:15:00|11232.5|11212.5|11227.5|11207.5|11257.1|11237.1|11225|11205|186
1583432400000|2020-03-05 18:20:00|11222.5|11202.5|11247.5|11227.5|11257.5|11237.5|11222.5|11202.5|988
1583432700000|2020-03-05 18:25:00|11245|11225|11233|11213|11248|11228|11223.4|11203.4|311
1583486100000|2020-03-06 09:15:00|11287|11267|11357|11337|11364.1|11344.1|11270|11250|447
1583486400000|2020-03-06 09:20:00|11355|11335|11356.1|11336.1|11366.1|11346.1|11308.6|11288.6|242
1583486700000|2020-03-06 09:25:00|11358.1|11338.1|11431.6|11411.6|11431.6|11411.6|11358.1|11338.1|412
1583487000000|2020-03-06 09:30:00|11434.1|11414.1|11399.1|11379.1|11437.1|11417.1|11399.1|11379.1|162
1583487300000|2020-03-06 09:35:00|11401.1|11381.1|11349.1|11329.1|11405.7|11385.7|11344.6|11324.6|360
1583487600000|2020-03-06 09:40:00|11351.1|11331.1|11343.6|11323.6|11369.1|11349.1|11341.6|11321.6|49
1583487900000|2020-03-06 09:45:00|11343.7|11323.7|11374.1|11354.1|11381.2|11361.2|11343.7|11323.7|119
1583488200000|2020-03-06 09:50:00|11371.2|11351.2|11360.1|11340.1|11374.1|11354.1|11360.1|11340.1|226
1583488500000|2020-03-06 09:55:00|11359.6|11339.6|11354.6|11334.6|11359.6|11339.6|11349.6|11329.6|28
1583488800000|2020-03-06 10:00:00|11357.1|11337.1|11357.1|11337.1|11357.1|11337.1|11352.1|11332.1|38
1583489100000|2020-03-06 10:05:00|11357.2|11337.2|11345.7|11325.7|11359.2|11339.2|11343.7|11323.7|23
1583489400000|2020-03-06 10:10:00|11346.2|11326.2|11344.7|11324.7|11351.2|11331.2|11344.2|11324.2|33
1583489700000|2020-03-06 10:15:00|11343.7|11323.7|11329.2|11309.2|11343.7|11323.7|11326.2|11306.2|66
1583490000000|2020-03-06 10:20:00|11334.2|11314.2|11324.7|11304.7|11337.2|11317.2|11322.7|11302.7|46
1583490300000|2020-03-06 10:25:00|11326.7|11306.7|11338.7|11318.7|11340.8|11320.8|11321.7|11301.7|58
1583490600000|2020-03-06 10:30:00|11338.8|11318.8|11336.7|11316.7|11343.8|11323.8|11331.7|11311.7|63
1583490900000|2020-03-06 10:35:00|11334.7|11314.7|11341.7|11321.7|11341.7|11321.7|11329.2|11309.2|36
1583491200000|2020-03-06 10:40:00|11339.7|11319.7|11344.3|11324.3|11344.3|11324.3|11339.2|11319.2|36
1583491500000|2020-03-06 10:45:00|11346.3|11326.3|11359.3|11339.3|11361.3|11341.3|11346.3|11326.3|56
1583491800000|2020-03-06 10:50:00|11358.3|11338.3|11354.3|11334.3|11358.3|11338.3|11308.8|11288.8|184
1583492100000|2020-03-06 10:55:00|11350.2|11330.2|11346.3|11326.3|11350.2|11330.2|11342.3|11322.3|24
1583492400000|2020-03-06 11:00:00|11346.8|11326.8|11344.3|11324.3|11349.3|11329.3|11344.3|11324.3|17
1583492700000|2020-03-06 11:05:00|11346.8|11326.8|11348.8|11328.8|11349.3|11329.3|11344.8|11324.8|16
1583493000000|2020-03-06 11:10:00|11344.3|11324.3|11334.3|11314.3|11346.8|11326.8|11331.8|11311.8|27
1583493300000|2020-03-06 11:15:00|11336.3|11316.3|11336.4|11316.4|11336.4|11316.4|11331.3|11311.3|29
1583493600000|2020-03-06 11:20:00|11338.4|11318.4|11344.3|11324.3|11344.3|11324.3|11338.4|11318.4|11
1583493900000|2020-03-06 11:25:00|11344.4|11324.4|11336.4|11316.4|11344.4|11324.4|11336.4|11316.4|20
1583494200000|2020-03-06 11:30:00|11334.4|11314.4|11289.8|11269.8|11336.9|11316.9|11289.8|11269.8|234
1583494500000|2020-03-06 11:35:00|11291.9|11271.9|11277.4|11257.4|11291.9|11271.9|11277.4|11257.4|75
1583494800000|2020-03-06 11:40:00|11279.4|11259.4|11245.4|11225.4|11279.4|11259.4|11244.4|11224.4|183
1583495100000|2020-03-06 11:45:00|11244.4|11224.4|11224.4|11204.4|11246.4|11226.4|11222.4|11202.4|106
1583495400000|2020-03-06 11:50:00|11228.4|11208.4|11272.4|11252.4|11278.5|11258.5|11226.4|11206.4|76
1583495700000|2020-03-06 11:55:00|11268.4|11248.4|11257.4|11237.4|11271.4|11251.4|11253.8|11233.8|72
1583496000000|2020-03-06 12:00:00|11261.4|11241.4|11259.4|11239.4|11271.5|11251.5|11254.4|11234.4|63
1583496300000|2020-03-06 12:05:00|11257.4|11237.4|11236.5|11216.5|11257.4|11237.4|11227.4|11207.4|111
1583496600000|2020-03-06 12:10:00|11239|11219|11229.5|11209.5|11255.5|11235.5|11229.5|11209.5|69
1583496900000|2020-03-06 12:15:00|11229.9|11209.9|11234.5|11214.5|11242.5|11222.5|11229.9|11209.9|37
1583497200000|2020-03-06 12:20:00|11232.5|11212.5|11239.5|11219.5|11254.5|11234.5|11232.5|11212.5|81
1583497500000|2020-03-06 12:25:00|11237.5|11217.5|11239.5|11219.5|11246|11226|11237|11217|28
1583497800000|2020-03-06 12:30:00|11235.5|11215.5|11231.5|11211.5|11235.5|11215.5|11229.5|11209.5|74
1583498100000|2020-03-06 12:35:00|11230|11210|11192.5|11172.5|11232|11212|11192.5|11172.5|630
1583498400000|2020-03-06 12:40:00|11188.5|11168.5|11172.5|11152.5|11192|11172|11159.5|11139.5|197
1583498700000|2020-03-06 12:45:00|11172|11152|11155|11135|11177.5|11157.5|11154.5|11134.5|114
1583499000000|2020-03-06 12:50:00|11155.5|11135.5|11141|11121|11157.5|11137.5|11135.5|11115.5|427
1583499300000|2020-03-06 12:55:00|11143|11123|11130.5|11110.5|11149|11129|11128|11108|192
1583499600000|2020-03-06 13:00:00|11138|11118|11072.6|11052.6|11150.5|11130.5|11072.6|11052.6|430
1583499900000|2020-03-06 13:05:00|11068.5|11048.5|11062.6|11042.6|11068.5|11048.5|11035.5|11015.5|418
1583500200000|2020-03-06 13:10:00|11064.6|11044.6|11095.6|11075.6|11112.6|11092.6|11061|11041|424
1583500500000|2020-03-06 13:15:00|11097.6|11077.6|11068.6|11048.6|11138.5|11118.5|11068.6|11048.6|267
1583500800000|2020-03-06 13:20:00|11068.1|11048.1|11065.6|11045.6|11075.6|11055.6|11053.6|11033.6|163
1583501100000|2020-03-06 13:25:00|11063.6|11043.6|11080.6|11060.6|11096.2|11076.2|11053.1|11033.1|163
1583501400000|2020-03-06 13:30:00|11078.6|11058.6|11101.1|11081.1|11108.1|11088.1|11073.1|11053.1|90
1583501700000|2020-03-06 13:35:00|11103.1|11083.1|11133.6|11113.6|11140.6|11120.6|11098.1|11078.1|255
1583502000000|2020-03-06 13:40:00|11132.6|11112.6|11116.6|11096.6|11144.7|11124.7|11116.6|11096.6|136
1583502300000|2020-03-06 13:45:00|11110.6|11090.6|11100.6|11080.6|11118.1|11098.1|11083.6|11063.6|122
1583502600000|2020-03-06 13:50:00|11101.6|11081.6|11110.6|11090.6|11118.6|11098.6|11100.6|11080.6|180
1583502900000|2020-03-06 13:55:00|11108.6|11088.6|11095.7|11075.7|11113.1|11093.1|11095.7|11075.7|95
1583503200000|2020-03-06 14:00:00|11091.6|11071.6|11070.7|11050.7|11091.6|11071.6|11070.7|11050.7|183
1583503500000|2020-03-06 14:05:00|11068.7|11048.7|11055.7|11035.7|11072.7|11052.7|11051.2|11031.2|162
1583503800000|2020-03-06 14:10:00|11053.7|11033.7|11065.7|11045.7|11070.2|11050.2|11050.7|11030.7|179
1583504100000|2020-03-06 14:15:00|11065.2|11045.2|11068.7|11048.7|11075.7|11055.7|11058.7|11038.7|139
1583504400000|2020-03-06 14:20:00|11070.7|11050.7|11031.2|11011.2|11070.7|11050.7|11028.7|11008.7|252
1583504700000|2020-03-06 14:25:00|11033.2|11013.2|11030.7|11010.7|11040.7|11020.7|11026.2|11006.2|191
1583505000000|2020-03-06 14:30:00|11031.2|11011.2|11058.7|11038.7|11065.7|11045.7|11031.2|11011.2|130
1583505300000|2020-03-06 14:35:00|11058.2|11038.2|11041.2|11021.2|11058.2|11038.2|11035.7|11015.7|250
1583505600000|2020-03-06 14:40:00|11040.8|11020.8|11035.8|11015.8|11040.8|11020.8|11023.7|11003.7|207
1583505900000|2020-03-06 14:45:00|11039.8|11019.8|11010.8|10990.8|11045.8|11025.8|11010.8|10990.8|155
1583506200000|2020-03-06 14:50:00|11008.8|10988.8|10965.8|10945.8|11015.8|10995.8|10965.8|10945.8|555
1583506500000|2020-03-06 14:55:00|10963.8|10943.8|10878.8|10858.8|10963.8|10943.8|10868.7|10848.7|978
1583506800000|2020-03-06 15:00:00|10882.8|10862.8|10908.3|10888.3|10920.8|10900.8|10882.8|10862.8|577
1583507100000|2020-03-06 15:05:00|10915.8|10895.8|10883.8|10863.8|10922.8|10902.8|10883.8|10863.8|141
1583507400000|2020-03-06 15:10:00|10883.3|10863.3|10865.8|10845.8|10883.3|10863.3|10843.3|10823.3|310
1583507700000|2020-03-06 15:15:00|10863.8|10843.8|10909.3|10889.3|10933.3|10913.3|10860.8|10840.8|310
1583508000000|2020-03-06 15:20:00|10906.8|10886.8|10918.4|10898.4|10943.3|10923.3|10901.8|10881.8|185
1583508300000|2020-03-06 15:25:00|10918.8|10898.8|10903.4|10883.4|10922.9|10902.9|10903.4|10883.4|206
1583508600000|2020-03-06 15:30:00|10901.4|10881.4|10795.9|10775.9|10901.4|10881.4|10784.3|10764.3|534
1583508900000|2020-03-06 15:35:00|10791.8|10771.8|10770.9|10750.9|10791.8|10771.8|10731.9|10711.9|433
1583509200000|2020-03-06 15:40:00|10771.4|10751.4|10830.9|10810.9|10835.9|10815.9|10765.9|10745.9|495
1583509500000|2020-03-06 15:45:00|10828.9|10808.9|10805.9|10785.9|10830.9|10810.9|10803.9|10783.9|280
1583509800000|2020-03-06 15:50:00|10801.4|10781.4|10778.4|10758.4|10838.4|10818.4|10778.4|10758.4|258
1583510100000|2020-03-06 15:55:00|10778.9|10758.9|10842.9|10822.9|10842.9|10822.9|10773.9|10753.9|433
1583510400000|2020-03-06 16:00:00|10840.9|10820.9|10813.9|10793.9|10840.9|10820.9|10805.9|10785.9|221
1583510700000|2020-03-06 16:05:00|10813.4|10793.4|10821.9|10801.9|10826|10806|10806.4|10786.4|189
1583511000000|2020-03-06 16:10:00|10821.4|10801.4|10811|10791|10821.4|10801.4|10803.5|10783.5|229
1583511300000|2020-03-06 16:15:00|10806.9|10786.9|10804|10784|10806.9|10786.9|10794|10774|139
1583511600000|2020-03-06 16:20:00|10806|10786|10809|10789|10815|10795|10793.5|10773.5|316
1583511900000|2020-03-06 16:25:00|10813|10793|10804|10784|10831|10811|10802|10782|171
1583512200000|2020-03-06 16:30:00|10800|10780|10796.5|10776.5|10809|10789|10796.5|10776.5|139
1583512500000|2020-03-06 16:35:00|10794.5|10774.5|10776|10756|10796.5|10776.5|10774|10754|161
1583512800000|2020-03-06 16:40:00|10776.5|10756.5|10786|10766|10786|10766|10776|10756|95
1583513100000|2020-03-06 16:45:00|10786.5|10766.5|10761|10741|10786.5|10766.5|10761|10741|162
1583513400000|2020-03-06 16:50:00|10758.5|10738.5|10711.1|10691.1|10758.5|10738.5|10709|10689|434
1583513700000|2020-03-06 16:55:00|10713.1|10693.1|10738.1|10718.1|10743.1|10723.1|10711.5|10691.5|223
1583514000000|2020-03-06 17:00:00|10738.6|10718.6|10709.1|10689.1|10738.6|10718.6|10704.1|10684.1|333
1583514300000|2020-03-06 17:05:00|10708.6|10688.6|10700.6|10680.6|10711.1|10691.1|10675.6|10655.6|1005
1583514600000|2020-03-06 17:10:00|10698.1|10678.1|10717.1|10697.1|10719.2|10699.2|10685.6|10665.6|267
1583514900000|2020-03-06 17:15:00|10718.1|10698.1|10715.1|10695.1|10724.6|10704.6|10710.6|10690.6|348
1583515200000|2020-03-06 17:20:00|10713.1|10693.1|10842.2|10822.2|10844.2|10824.2|10708.6|10688.6|2497
1583515500000|2020-03-06 17:25:00|10841.7|10821.7|10853.7|10833.7|10861.2|10841.2|10821.2|10801.2|1273
1583515800000|2020-03-06 17:30:00|10857.7|10837.7|10843.7|10823.7|10873.2|10853.2|10841.2|10821.2|240
1583516100000|2020-03-06 17:35:00|10841.7|10821.7|10813.2|10793.2|10841.7|10821.7|10809.2|10789.2|113
1583516400000|2020-03-06 17:40:00|10815.2|10795.2|10848.2|10828.2|10848.2|10828.2|10810.7|10790.7|154
1583516700000|2020-03-06 17:45:00|10850.2|10830.2|10843.2|10823.2|10852.7|10832.7|10838.2|10818.2|158
1583517000000|2020-03-06 17:50:00|10841.2|10821.2|10796.7|10776.7|10845.3|10825.3|10796.7|10776.7|169
1583517300000|2020-03-06 17:55:00|10798.7|10778.7|10788.3|10768.3|10798.7|10778.7|10768.3|10748.3|249
1583517600000|2020-03-06 18:00:00|10790.3|10770.3|10753.8|10733.8|10795.3|10775.3|10745.3|10725.3|175
1583517900000|2020-03-06 18:05:00|10753.3|10733.3|10768.3|10748.3|10771.3|10751.3|10750.8|10730.8|76
1583518200000|2020-03-06 18:10:00|10766.3|10746.3|10753.8|10733.8|10766.3|10746.3|10753.8|10733.8|70
1583518500000|2020-03-06 18:15:00|10751.3|10731.3|10743.8|10723.8|10757.8|10737.8|10741.3|10721.3|150
1583518800000|2020-03-06 18:20:00|10743.3|10723.3|10749.3|10729.3|10758.3|10738.3|10743.3|10723.3|489
1583519100000|2020-03-06 18:25:00|10748.8|10728.8|10771.3|10751.3|10788.3|10768.3|10737.8|10717.8|281
1583745300000|2020-03-09 09:15:00|10417.5|10397.5|10353.7|10333.7|10452.5|10432.5|10323.7|10303.7|1459
1583745600000|2020-03-09 09:20:00|10355.6|10335.6|10358.7|10338.7|10373.7|10353.7|10351.8|10331.8|259
1583745900000|2020-03-09 09:25:00|10356.8|10336.8|10367.4|10347.4|10396.8|10376.8|10356.2|10336.2|160
1583746200000|2020-03-09 09:30:00|10366.8|10346.8|10378.7|10358.7|10378.7|10358.7|10361.8|10341.8|118
1583746500000|2020-03-09 09:35:00|10376.8|10356.8|10406.8|10386.8|10409.9|10389.9|10359.3|10339.3|349
1583746800000|2020-03-09 09:40:00|10404.9|10384.9|10411.9|10391.9|10415|10395|10396.8|10376.8|143
1583747100000|2020-03-09 09:45:00|10413.8|10393.8|10453.8|10433.8|10459.4|10439.4|10413.8|10393.8|221
1583747400000|2020-03-09 09:50:00|10455.7|10435.7|10483.8|10463.8|10488.8|10468.8|10436.9|10416.9|259
1583747700000|2020-03-09 09:55:00|10488.8|10468.8|10556.3|10536.3|10560.7|10540.7|10473.8|10453.8|296
1583748000000|2020-03-09 10:00:00|10558.2|10538.2|10593.8|10573.8|10593.8|10573.8|10549.4|10529.4|217
1583748300000|2020-03-09 10:05:00|10597.6|10577.6|10618.8|10598.8|10625.7|10605.7|10597.6|10577.6|200
1583748600000|2020-03-09 10:10:00|10622.6|10602.6|10636.9|10616.9|10646.9|10626.9|10616.9|10596.9|164
1583748900000|2020-03-09 10:15:00|10635|10615|10613.8|10593.8|10635|10615|10610.7|10590.7|142
1583749200000|2020-03-09 10:20:00|10613.2|10593.2|10613.8|10593.8|10618.8|10598.8|10611.3|10591.3|91
1583749500000|2020-03-09 10:25:00|10614.4|10594.4|10543.9|10523.9|10618.8|10598.8|10541.4|10521.4|117
1583749800000|2020-03-09 10:30:00|10540.1|10520.1|10511.4|10491.4|10610.8|10590.8|10506.4|10486.4|385
1583750100000|2020-03-09 10:35:00|10513.3|10493.3|10541.4|10521.4|10541.4|10521.4|10508.9|10488.9|73
1583750400000|2020-03-09 10:40:00|10543.3|10523.3|10580.8|10560.8|10580.8|10560.8|10508.9|10488.9|184
1583750700000|2020-03-09 10:45:00|10578.9|10558.9|10595.2|10575.2|10605.8|10585.8|10578.9|10558.9|85
1583751000000|2020-03-09 10:50:00|10592.7|10572.7|10605.8|10585.8|10605.8|10585.8|10590.8|10570.8|48
1583751300000|2020-03-09 10:55:00|10605.2|10585.2|10617.1|10597.1|10617.1|10597.1|10590.2|10570.2|64
1583751600000|2020-03-09 11:00:00|10617.7|10597.7|10602.7|10582.7|10635.2|10615.2|10602.7|10582.7|69
1583751900000|2020-03-09 11:05:00|10604.6|10584.6|10612.7|10592.7|10613.3|10593.3|10600.2|10580.2|57
1583752200000|2020-03-09 11:10:00|10614.6|10594.6|10602.8|10582.8|10619.6|10599.6|10600.2|10580.2|35
1583752500000|2020-03-09 11:15:00|10607.8|10587.8|10612.8|10592.8|10620.9|10600.9|10600.9|10580.9|77
1583752800000|2020-03-09 11:20:00|10610.9|10590.9|10617.8|10597.8|10617.8|10597.8|10603.4|10583.4|30
1583753100000|2020-03-09 11:25:00|10617.2|10597.2|10599.7|10579.7|10620.3|10600.3|10597.8|10577.8|42
1583753400000|2020-03-09 11:30:00|10595.9|10575.9|10597.8|10577.8|10597.8|10577.8|10594.7|10574.7|32
1583753700000|2020-03-09 11:35:00|10594.7|10574.7|10604|10584|10616.6|10596.6|10592.8|10572.8|50
1583754000000|2020-03-09 11:40:00|10601.5|10581.5|10562.8|10542.8|10601.5|10581.5|10557.8|10537.8|159
1583754300000|2020-03-09 11:45:00|10562.2|10542.2|10560.9|10540.9|10568.4|10548.4|10550.3|10530.3|69
1583754600000|2020-03-09 11:50:00|10556.5|10536.5|10532.8|10512.8|10557.8|10537.8|10532.8|10512.8|80
1583754900000|2020-03-09 11:55:00|10532.2|10512.2|10536.6|10516.6|10555.9|10535.9|10530.9|10510.9|112
1583755200000|2020-03-09 12:00:00|10536|10516|10496|10476|10557.9|10537.9|10486|10457.9|468
1583755500000|2020-03-09 12:05:00|10494.1|10474.1|10504.8|10484.8|10512.9|10492.9|10482.9|10462.9|241
1583755800000|2020-03-09 12:10:00|10506|10486|10472.9|10452.9|10552.9|10532.9|10472.9|10452.9|402
1583756100000|2020-03-09 12:15:00|10475.4|10455.4|10521|10501|10546|10526|10475.4|10455.4|294
1583756400000|2020-03-09 12:20:00|10516|10496|10500.4|10480.4|10547.9|10527.9|10497.9|10477.9|228
1583756700000|2020-03-09 12:25:00|10498.5|10478.5|10486|10466|10498.5|10478.5|10472.9|10452.9|210
1583757000000|2020-03-09 12:30:00|10490.4|10470.4|10525.4|10505.4|10529.8|10509.8|10482.9|10462.9|185
1583757300000|2020-03-09 12:35:00|10527.9|10507.9|10579.8|10559.8|10587.3|10567.3|10527.9|10507.9|359
1583757600000|2020-03-09 12:40:00|10577.9|10557.9|10619.8|10599.8|10619.8|10599.8|10570.4|10550.4|427
1583757900000|2020-03-09 12:45:00|10621.7|10601.7|10626.7|10606.7|10636.7|10616.7|10614.8|10594.8|325
1583758200000|2020-03-09 12:50:00|10629.2|10609.2|10691.8|10671.8|10718.6|10698.6|10629.2|10609.2|687
1583758500000|2020-03-09 12:55:00|10693.7|10673.7|10714.3|10694.3|10714.3|10694.3|10691.8|10671.8|232
1583758800000|2020-03-09 13:00:00|10716.2|10696.2|10754.9|10734.9|10764.3|10744.3|10704.9|10684.9|624
1583759100000|2020-03-09 13:05:00|10753|10733|10744.9|10724.9|10766.8|10746.8|10727.4|10707.4|355
1583759400000|2020-03-09 13:10:00|10746.8|10726.8|10783|10763|10783|10763|10728|10708|548
1583759700000|2020-03-09 13:15:00|10784.9|10764.9|10879.9|10859.9|10889.3|10869.3|10781.8|10761.8|722
1583760000000|2020-03-09 13:20:00|10878|10858|10846.8|10826.8|10886.8|10866.8|10839.3|10819.3|685
1583760300000|2020-03-09 13:25:00|10848.7|10828.7|10861.8|10841.8|10861.8|10841.8|10839.3|10819.3|243
1583760600000|2020-03-09 13:30:00|10865.6|10845.6|10904.3|10884.3|10908.7|10888.7|10857.4|10837.4|478
1583760900000|2020-03-09 13:35:00|10904.9|10884.9|10944.4|10924.4|10962.5|10942.5|10903.7|10883.7|416
1583761200000|2020-03-09 13:40:00|10945|10925|10891.9|10871.9|10947.5|10927.5|10886.9|10866.9|234
1583761500000|2020-03-09 13:45:00|10892.5|10872.5|10926.9|10906.9|10959.4|10939.4|10880.6|10860.6|439
1583761800000|2020-03-09 13:50:00|10925|10905|10989.4|10969.4|11016.3|10996.3|10918.1|10898.1|636
1583762100000|2020-03-09 13:55:00|10987.5|10967.5|10976.2|10956.2|10994.4|10974.4|10973.7|10953.7|848
1583762400000|2020-03-09 14:00:00|10974.3|10954.3|10978.1|10958.1|10988.1|10968.1|10973.7|10953.7|634
1583762700000|2020-03-09 14:05:00|10978.7|10958.7|10981.2|10961.2|10983.1|10963.1|10973.7|10953.7|171
1583763000000|2020-03-09 14:10:00|10979.3|10959.3|11017.5|10997.5|11017.5|10997.5|10978.7|10958.7|307
1583763300000|2020-03-09 14:15:00|11015.6|10995.6|11026.3|11006.3|11070.6|11050.6|11000.6|10980.6|722
1583763600000|2020-03-09 14:20:00|11028.2|11008.2|11004.4|10984.4|11033.2|11013.2|10978.8|10958.8|253
1583763900000|2020-03-09 14:25:00|11008.2|10988.2|10978.2|10958.2|11008.8|10988.8|10976.3|10956.3|190
1583764200000|2020-03-09 14:30:00|10980.7|10960.7|10968.2|10948.2|11018.2|10998.2|10963.2|10943.2|286
1583764500000|2020-03-09 14:35:00|10966.3|10946.3|10896.3|10876.3|10985.7|10965.7|10895.1|10875.1|469
1583764800000|2020-03-09 14:40:00|10898.2|10878.2|10847|10827|10898.2|10878.2|10845.1|10825.1|911
1583765100000|2020-03-09 14:45:00|10850.8|10830.8|10879.5|10859.5|10887|10867|10845.1|10825.1|200
1583765400000|2020-03-09 14:50:00|10877.6|10857.6|10874.5|10854.5|10885.8|10865.8|10868.9|10848.9|137
1583765700000|2020-03-09 14:55:00|10873.9|10853.9|10877|10857|10882|10862|10866.4|10846.4|79
1583766000000|2020-03-09 15:00:00|10873.2|10853.2|10928.3|10908.3|10950.8|10930.8|10870.1|10850.1|286
1583766300000|2020-03-09 15:05:00|10928.9|10908.9|10987|10967|11002|10982|10928.9|10908.9|381
1583766600000|2020-03-09 15:10:00|10989.5|10969.5|11009.6|10989.6|11017.1|10997.1|10987.7|10967.7|139
1583766900000|2020-03-09 15:15:00|11008.9|10988.9|11035.2|11015.2|11047.7|11027.7|11008.9|10988.9|178
1583767200000|2020-03-09 15:20:00|11037.1|11017.1|10995.9|10975.9|11051.5|11031.5|10995.2|10975.2|650
1583767500000|2020-03-09 15:25:00|10996.5|10976.5|11010.9|10990.9|11033.4|11013.4|10983.4|10963.4|238
1583767800000|2020-03-09 15:30:00|11009|10989|10992.8|10972.8|11009|10989|10982.8|10962.8|732
1583768100000|2020-03-09 15:35:00|10989.7|10969.7|10984|10964|11000.9|10980.9|10984|10964|215
1583768400000|2020-03-09 15:40:00|10979.6|10959.6|10928.3|10908.3|10984.6|10964.6|10927.1|10907.1|678
1583768700000|2020-03-09 15:45:00|10927.7|10907.7|10884.6|10864.6|10927.7|10907.7|10881.5|10861.5|222
1583769000000|2020-03-09 15:50:00|10886.5|10866.5|10878.4|10858.4|10889.6|10869.6|10872.1|10852.1|200
1583769300000|2020-03-09 15:55:00|10880.2|10860.2|10860.9|10840.9|10894|10874|10844.6|10824.6|766
1583769600000|2020-03-09 16:00:00|10861.5|10841.5|10847.7|10827.7|10880.2|10857.8|10845.2|10825.2|853
1583769900000|2020-03-09 16:05:00|10849.6|10829.6|10892.7|10872.7|10907.1|10887.1|10840.2|10820.2|320
1583770200000|2020-03-09 16:10:00|10892.1|10872.1|10865.2|10845.2|10897.7|10877.7|10865.2|10845.2|87
1583770500000|2020-03-09 16:15:00|10861.5|10841.5|10859.6|10839.6|10887.7|10867.7|10857.7|10837.7|335
1583770800000|2020-03-09 16:20:00|10863.4|10843.4|10872.8|10852.8|10882.1|10862.1|10859.6|10839.6|503
1583771100000|2020-03-09 16:25:00|10870.3|10850.3|10859.7|10839.7|10870.3|10850.3|10859.7|10839.7|255
1583771400000|2020-03-09 16:30:00|10864|10844|10866.6|10846.6|10871.6|10851.6|10859.7|10839.7|196
1583771700000|2020-03-09 16:35:00|10864.7|10844.7|10855.3|10835.3|10872.2|10852.2|10849.7|10829.7|231
1583772000000|2020-03-09 16:40:00|10859.1|10839.1|10830.9|10810.9|10866.6|10846.6|10829|10809|723
1583772300000|2020-03-09 16:45:00|10832.8|10812.8|10943.4|10923.4|10945.3|10925.3|10832.8|10812.8|398
1583772600000|2020-03-09 16:50:00|10945.9|10925.9|10972.2|10952.2|10974.7|10954.7|10944|10924|232
1583772900000|2020-03-09 16:55:00|10974.7|10954.7|11006|10986|11009.1|10989.1|10970.3|10950.3|406
1583773200000|2020-03-09 17:00:00|11011|10991|11071|11051|11076|11056|11011|10991|503
1583773500000|2020-03-09 17:05:00|11066.6|11046.6|11076|11056|11146|11126|11060.4|11040.4|634
1583773800000|2020-03-09 17:10:00|11071|11051|11026|11006|11086|11066|11017.2|10997.2|376
1583774100000|2020-03-09 17:15:00|11030.4|11010.4|11011|10991|11042.9|11022.9|11007.9|10987.9|290
1583774400000|2020-03-09 17:20:00|11010.4|10990.4|10975.4|10955.4|11015.4|10995.4|10972.9|10952.9|1080
1583774700000|2020-03-09 17:25:00|10976|10956|10906|10886|10985.4|10965.4|10883.5|10863.5|854
1583831700000|2020-03-10 09:15:00|10920.7|10900.7|11098.2|11078.2|11098.8|11078.8|10920.7|10900.7|489
1583832000000|2020-03-10 09:20:00|11096.3|11076.3|11071.3|11051.3|11111.3|11091.3|11068.2|11048.2|206
1583832300000|2020-03-10 09:25:00|11073.2|11053.2|11082.6|11062.6|11085.1|11065.1|11071.3|11051.3|64
1583832600000|2020-03-10 09:30:00|11083.2|11063.2|11087.6|11067.6|11088.2|11068.2|11073.2|11053.2|90
1583832900000|2020-03-10 09:35:00|11085.1|11065.1|11078.2|11058.2|11085.1|11065.1|11067|11047|66
1583833200000|2020-03-10 09:40:00|11080.1|11060.1|11088.3|11068.3|11090.1|11070.1|11075.7|11055.7|59
1583833500000|2020-03-10 09:45:00|11086.4|11066.4|11238.3|11218.3|11238.3|11218.3|11086.4|11066.4|457
1583833800000|2020-03-10 09:50:00|11238.9|11218.9|11231.4|11211.4|11252.6|11232.6|11230.8|11210.8|164
1583834100000|2020-03-10 09:55:00|11229.6|11209.6|11232.1|11212.1|11238.9|11218.9|11223.3|11203.3|106
1583834400000|2020-03-10 10:00:00|11229.6|11209.6|11198.3|11178.3|11229.6|11209.6|11183.9|11163.9|100
1583834700000|2020-03-10 10:05:00|11196.4|11176.4|11198.3|11178.3|11201.5|11181.5|11190.2|11170.2|48
1583835000000|2020-03-10 10:10:00|11196.5|11176.5|11190.2|11170.2|11198.3|11178.3|11186.5|11166.5|38
1583835300000|2020-03-10 10:15:00|11198.3|11158.3|11169|11149|11198.3|11163.3|11166.5|11146.5|80
1583835600000|2020-03-10 10:20:00|11166.5|11146.5|11166.5|11146.5|11170.8|11150.8|11166.5|11146.5|58
1583835900000|2020-03-10 10:25:00|11164.6|11144.6|11156.5|11136.5|11170.2|11150.2|11156.5|11136.5|95
1583836200000|2020-03-10 10:30:00|11154.6|11134.6|11116.5|11096.5|11156.5|11136.5|11116.5|11096.5|102
1583836500000|2020-03-10 10:35:00|11120.2|11100.2|11105.9|11085.9|11136.5|11116.5|11101.5|11081.5|161
1583836800000|2020-03-10 10:40:00|11107.7|11087.7|11106.5|11086.5|11110.9|11090.9|11103.4|11083.4|46
1583837100000|2020-03-10 10:45:00|11108.4|11088.4|11160.3|11140.3|11160.3|11140.3|11108.4|11088.4|151
1583837400000|2020-03-10 10:50:00|11158.4|11138.4|11200.9|11180.9|11210.9|11190.9|11153.4|11133.4|222
1583837700000|2020-03-10 10:55:00|11202.8|11182.8|11233.4|11213.4|11235.3|11215.3|11202.8|11182.8|172
1583838000000|2020-03-10 11:00:00|11231.6|11211.6|11252.8|11232.8|11252.8|11232.8|11223.4|11203.4|93
1583838300000|2020-03-10 11:05:00|11253.4|11233.4|11220.9|11200.9|11263.4|11243.4|11220.9|11200.9|175
1583838600000|2020-03-10 11:10:00|11219.1|11199.1|11263.5|11243.5|11263.5|11243.5|11216.6|11196.6|115
1583838900000|2020-03-10 11:15:00|11261.6|11241.6|11253.5|11233.5|11266|11246|11253.5|11233.5|56
1583839200000|2020-03-10 11:20:00|11249.8|11229.8|11241.6|11221.6|11251|11231|11236.6|11216.6|44
1583839500000|2020-03-10 11:25:00|11241|11221|11244.1|11224.1|11246|11226|11238.5|11218.5|42
1583839800000|2020-03-10 11:30:00|11246.6|11226.6|11243.5|11223.5|11248.5|11228.5|11238.5|11218.5|56
1583840100000|2020-03-10 11:35:00|11245.4|11225.4|11243.5|11223.5|11246.7|11226.7|11239.2|11219.2|25
1583840400000|2020-03-10 11:40:00|11241.7|11221.7|11244.2|11224.2|11244.2|11224.2|11239.2|11219.2|10
1583840700000|2020-03-10 11:45:00|11247.9|11227.9|11263.5|11243.5|11274.2|11254.2|11247.9|11227.9|101
1583841000000|2020-03-10 11:50:00|11260.4|11240.4|11278.5|11258.5|11282.9|11262.9|11258.5|11238.5|85
1583841300000|2020-03-10 11:55:00|11278.6|11258.6|11284.2|11264.2|11296.1|11276.1|11276.7|11256.7|113
1583841600000|2020-03-10 12:00:00|11283.6|11263.6|11230.4|11210.4|11283.6|11263.6|11202.9|11182.9|293
1583841900000|2020-03-10 12:05:00|11240.4|11220.4|11268.6|11248.6|11273.6|11253.6|11240.4|11220.4|186
1583842200000|2020-03-10 12:10:00|11267.9|11247.9|11273.6|11253.6|11283.6|11263.6|11260.4|11240.4|187
1583842500000|2020-03-10 12:15:00|11276.1|11256.1|11323.6|11303.6|11332.3|11312.3|11276.1|11256.1|250
1583842800000|2020-03-10 12:20:00|11325.5|11305.5|11386.8|11366.8|11386.8|11366.8|11323.6|11303.6|448
1583843100000|2020-03-10 12:25:00|11384.3|11364.3|11358|11338|11401.8|11381.8|11343.6|11323.6|444
1583843400000|2020-03-10 12:30:00|11356.8|11336.8|11443.6|11423.6|11443.6|11423.6|11356.8|11336.8|357
1583843700000|2020-03-10 12:35:00|11447.3|11427.3|11458|11438|11488.6|11468.6|11441.1|11421.1|531
1583844000000|2020-03-10 12:40:00|11453.7|11433.7|11448.7|11428.7|11453.7|11433.7|11410.5|11390.5|332
1583844300000|2020-03-10 12:45:00|11451.2|11431.2|11468.7|11448.7|11470.5|11450.5|11423.7|11403.7|299
1583844600000|2020-03-10 12:50:00|11463.7|11443.7|11495.5|11475.5|11498.7|11478.7|11456.8|11436.8|367
1583844900000|2020-03-10 12:55:00|11496.2|11476.2|11483.1|11463.1|11507.4|11487.4|11476.2|11456.2|158
1583845200000|2020-03-10 13:00:00|11484.9|11464.9|11488.7|11468.7|11523.7|11503.7|11468.7|11448.7|360
1583845500000|2020-03-10 13:05:00|11490.6|11470.6|11400.6|11380.6|11498.7|11478.7|11391.2|11371.2|714
1583845800000|2020-03-10 13:10:00|11401.9|11381.9|11416.9|11396.9|11440.6|11420.6|11401.9|11381.9|164
1583846100000|2020-03-10 13:15:00|11416.2|11396.2|11401.9|11381.9|11433.7|11413.7|11398.7|11378.7|259
1583846400000|2020-03-10 13:20:00|11398.7|11378.7|11403.1|11383.1|11476.2|11456.2|11389.4|11369.4|355
1583846700000|2020-03-10 13:25:00|11401.3|11381.3|11368.1|11348.1|11405.6|11385.6|11358.8|11338.8|230
1583847000000|2020-03-10 13:30:00|11370.6|11350.6|11362.6|11342.6|11385.6|11365.6|11362.6|11342.6|136
1583847300000|2020-03-10 13:35:00|11364.4|11344.4|11328.8|11308.8|11369.3|11349.3|11325.1|11305.1|337
1583847600000|2020-03-10 13:40:00|11331.3|11311.3|11386.3|11366.3|11418.8|11398.8|11328.8|11308.8|455
1583847900000|2020-03-10 13:45:00|11388.2|11368.2|11406.3|11386.3|11418.2|11398.2|11385.7|11365.7|161
1583848200000|2020-03-10 13:50:00|11410|11390|11418.8|11398.8|11418.8|11398.8|11394.5|11374.5|122
1583848500000|2020-03-10 13:55:00|11420.7|11400.7|11418.8|11398.8|11423.2|11403.2|11415.7|11395.7|75
1583848800000|2020-03-10 14:00:00|11427.5|11407.5|11466.3|11446.3|11483.8|11463.8|11427.5|11407.5|221
1583849100000|2020-03-10 14:05:00|11465.7|11445.7|11538.9|11518.9|11543.2|11523.2|11463.8|11443.8|764
1583849400000|2020-03-10 14:10:00|11543.2|11523.2|11518.9|11498.9|11543.2|11523.2|11518.9|11498.9|228
1583849700000|2020-03-10 14:15:00|11521.4|11501.4|11556.4|11536.4|11556.4|11536.4|11521.4|11501.4|535
1583850000000|2020-03-10 14:20:00|11555.7|11535.7|11589.4|11569.4|11597.6|11577.6|11553.9|11533.9|954
1583850300000|2020-03-10 14:25:00|11584.4|11564.4|11550.8|11530.8|11586.9|11566.9|11550.8|11530.8|314
1583850600000|2020-03-10 14:30:00|11552.6|11532.6|11557|11537|11557|11537|11547.6|11527.6|147
1583850900000|2020-03-10 14:35:00|11558.8|11538.8|11554.5|11534.5|11572.6|11552.6|11554.5|11534.5|160
1583851200000|2020-03-10 14:40:00|11556.3|11536.3|11567.6|11547.6|11572|11552|11556.3|11536.3|199
1583851500000|2020-03-10 14:45:00|11572|11552|11612.6|11592.6|11612.6|11592.6|11567|11547|250
1583851800000|2020-03-10 14:50:00|11614.5|11594.5|11588.3|11568.3|11620.1|11600.1|11588.3|11568.3|162
1583852100000|2020-03-10 14:55:00|11587.7|11567.7|11557|11537|11592|11572|11555.2|11535.2|283
1583852400000|2020-03-10 15:00:00|11557.7|11537.7|11577|11557|11577|11557|11537.7|11517.7|275
1583852700000|2020-03-10 15:05:00|11577.7|11557.7|11667|11647|11670|11650|11577.7|11557.7|479
1583853000000|2020-03-10 15:10:00|11665.2|11645.2|11634.6|11614.6|11672|11652|11630.2|11610.2|344
1583853300000|2020-03-10 15:15:00|11632.7|11612.7|11589.6|11569.6|11641.4|11621.4|11587.7|11567.7|323
1583853600000|2020-03-10 15:20:00|11587.7|11567.7|11497.7|11477.7|11597.1|11577.1|11481.5|11461.5|477
1583853900000|2020-03-10 15:25:00|11500.2|11480.2|11483.4|11463.4|11532.1|11512.1|11480.2|11460.2|308
1583854200000|2020-03-10 15:30:00|11485.2|11465.2|11527.7|11507.7|11539.6|11519.6|11483.4|11463.4|398
1583854500000|2020-03-10 15:35:00|11529.6|11509.6|11537.1|11517.1|11557.8|11537.8|11529.6|11509.6|151
1583854800000|2020-03-10 15:40:00|11539|11519|11472.8|11452.8|11545.8|11525.8|11472.8|11452.8|214
1583855100000|2020-03-10 15:45:00|11476.5|11456.5|11412.8|11392.8|11519.6|11499.6|11412.8|11392.8|516
1583855400000|2020-03-10 15:50:00|11414.6|11394.6|11390.3|11370.3|11414.6|11394.6|11372.8|11352.8|297
1583855700000|2020-03-10 15:55:00|11392.1|11372.1|11308.3|11288.3|11405.3|11385.3|11306.5|11286.5|731
1583856000000|2020-03-10 16:00:00|11306.5|11286.5|11319.7|11299.7|11343.3|11323.3|11284|11264|653
1583856300000|2020-03-10 16:05:00|11321.5|11301.5|11328.4|11308.4|11335.9|11315.9|11312.8|11292.8|190
1583856600000|2020-03-10 16:10:00|11330.2|11310.2|11396|11376|11408.4|11388.4|11329|11309|457
1583856900000|2020-03-10 16:15:00|11392.8|11372.8|11403.4|11383.4|11403.4|11383.4|11378.4|11358.4|94
1583857200000|2020-03-10 16:20:00|11404|11384|11365.2|11345.2|11421.5|11401.5|11361.5|11341.5|1243
1583857500000|2020-03-10 16:25:00|11364.6|11344.6|11415.3|11395.3|11420.9|11400.9|11364.6|11344.6|308
1583857800000|2020-03-10 16:30:00|11417.1|11397.1|11470.3|11450.3|11475.3|11455.3|11417.1|11397.1|282
1583858100000|2020-03-10 16:35:00|11474|11454|11548.3|11528.3|11548.3|11528.3|11474|11454|362
1583858400000|2020-03-10 16:40:00|11549.6|11529.6|11560.3|11540.3|11564.6|11544.6|11549.6|11529.6|251
1583858700000|2020-03-10 16:45:00|11558.4|11538.4|11505.3|11485.3|11560.3|11540.3|11503.5|11483.5|253
1583859000000|2020-03-10 16:50:00|11506|11486|11515.3|11495.3|11530.3|11510.3|11506|11486|120
1583859300000|2020-03-10 16:55:00|11510.3|11490.3|11532.2|11512.2|11557.8|11537.8|11501|11481|316
1583859600000|2020-03-10 17:00:00|11530.3|11510.3|11532.8|11512.8|11547.8|11527.8|11530.3|11510.3|247
1583859900000|2020-03-10 17:05:00|11532.2|11512.2|11542.2|11522.2|11546.5|11526.5|11522.2|11502.2|220
1583860200000|2020-03-10 17:10:00|11544|11524|11570.3|11550.3|11592.2|11572.2|11539.7|11519.7|194
1583860500000|2020-03-10 17:15:00|11569.7|11549.7|11574.7|11554.7|11591.5|11571.5|11567.2|11547.2|286
1583860800000|2020-03-10 17:20:00|11572.9|11552.9|11417.2|11397.2|11577.2|11557.2|11417.2|11397.2|3488
1583861100000|2020-03-10 17:25:00|11415.9|11395.9|11459.1|11439.1|11487.8|11467.8|11415.9|11395.9|670
1583918100000|2020-03-11 09:15:00|11488.5|11468.5|11571|11551|11572.8|11552.8|11486.7|11466.7|260
1583918400000|2020-03-11 09:20:00|11566.7|11546.7|11657.8|11637.8|11663.5|11643.5|11551|11531|443
1583918700000|2020-03-11 09:25:00|11656|11636|11614.2|11594.2|11656|11636|11614.2|11594.2|107
1583919000000|2020-03-11 09:30:00|11612.4|11592.4|11574.2|11554.2|11630.4|11610.4|11564.2|11544.2|225
1583919300000|2020-03-11 09:35:00|11573.6|11553.6|11566.1|11546.1|11576.1|11556.1|11561.1|11541.1|54
1583919600000|2020-03-11 09:40:00|11568.6|11548.6|11584.3|11564.3|11586.1|11566.1|11566.1|11546.1|91
1583919900000|2020-03-11 09:45:00|11583.6|11563.6|11607.5|11587.5|11610.6|11590.6|11572.5|11552.5|764
1583920200000|2020-03-11 09:50:00|11605|11585|11594.3|11574.3|11605|11585|11582.5|11562.5|54
1583920500000|2020-03-11 09:55:00|11595|11575|11575|11555|11597.5|11577.5|11575|11555|28
1583920800000|2020-03-11 10:00:00|11573.2|11553.2|11575.7|11555.7|11577.5|11557.5|11570.7|11550.7|18
1583921100000|2020-03-11 10:05:00|11577.5|11557.5|11565|11545|11577.5|11557.5|11565|11545|37
1583921400000|2020-03-11 10:10:00|11566.8|11546.8|11566.4|11546.4|11575|11555|11557.5|11537.5|62
1583921700000|2020-03-11 10:15:00|11568.9|11548.9|11587.5|11567.5|11587.5|11567.5|11568.9|11548.9|7
1583922000000|2020-03-11 10:20:00|11592.5|11572.5|11593.2|11573.2|11608|11588|11592.5|11572.5|23
1583922300000|2020-03-11 10:25:00|11595.7|11575.7|11597.5|11577.5|11601.8|11581.8|11595|11575|18
1583922600000|2020-03-11 10:30:00|11599.4|11579.4|11601.9|11581.9|11602.5|11582.5|11599.4|11579.4|11
1583922900000|2020-03-11 10:35:00|11604.4|11584.4|11600.1|11580.1|11611.9|11591.9|11600.1|11580.1|13
1583923200000|2020-03-11 10:40:00|11602.6|11582.6|11604.4|11584.4|11604.4|11584.4|11595.1|11575.1|48
1583923500000|2020-03-11 10:45:00|11605.8|11585.8|11621.9|11601.9|11621.9|11601.9|11605.8|11585.8|20
1583923800000|2020-03-11 10:50:00|11626.9|11606.9|11645.1|11625.1|11652.6|11632.6|11626.9|11606.9|112
1583924100000|2020-03-11 10:55:00|11644.4|11624.4|11624.4|11604.4|11644.4|11624.4|11622.6|11602.6|171
1583924400000|2020-03-11 11:00:00|11627.6|11607.6|11576.9|11556.9|11627.6|11607.6|11570.8|11550.8|195
1583924700000|2020-03-11 11:05:00|11578.7|11558.7|11557.6|11537.6|11578.7|11558.7|11557.6|11537.6|46
1583925000000|2020-03-11 11:10:00|11559.4|11539.4|11510.1|11490.1|11559.4|11539.4|11507.6|11487.6|166
1583925300000|2020-03-11 11:15:00|11513.8|11493.8|11510.1|11490.1|11514.4|11494.4|11499.5|11479.5|79
1583925600000|2020-03-11 11:20:00|11512|11492|11469.5|11449.5|11512|11492|11447.6|11427.6|276
1583925900000|2020-03-11 11:25:00|11467.7|11447.7|11404.5|11384.5|11477|11457|11404.5|11384.5|135
1583926200000|2020-03-11 11:30:00|11402.7|11382.7|11436.5|11416.5|11436.5|11416.5|11387.7|11367.7|360
1583926500000|2020-03-11 11:35:00|11438.4|11418.4|11533.4|11513.4|11533.4|11513.4|11438.4|11407.7|156
1583926800000|2020-03-11 11:40:00|11535.9|11515.9|11525.2|11505.2|11540.9|11520.9|11515.2|11495.2|396
1583927100000|2020-03-11 11:45:00|11523.4|11503.4|11584.5|11564.5|11584.5|11564.5|11515.2|11495.2|77
1583927400000|2020-03-11 11:50:00|11587|11567|11537.7|11517.7|11589.5|11569.5|11537.7|11512|295
1583927700000|2020-03-11 11:55:00|11535.9|11515.9|11495.2|11475.2|11542.7|11522.7|11487.3|11467.3|302
1583928000000|2020-03-11 12:00:00|11493.4|11473.4|11517.7|11497.7|11524.5|11504.5|11487.7|11467.7|114
1583928300000|2020-03-11 12:05:00|11515.9|11495.9|11522.1|11502.1|11532.7|11512.7|11510.2|11484.1|99
1583928600000|2020-03-11 12:10:00|11520.2|11500.2|11530.9|11510.9|11533.4|11513.4|11508.4|11488.4|80
1583928900000|2020-03-11 12:15:00|11535.3|11515.3|11587.1|11567.1|11594.6|11574.6|11520.3|11500.3|404
1583929200000|2020-03-11 12:20:00|11589.6|11569.6|11595.3|11575.3|11597.1|11577.1|11580.3|11560.3|82
1583929500000|2020-03-11 12:25:00|11598.9|11578.9|11584.6|11564.6|11599.6|11579.6|11575.3|11555.3|90
1583929800000|2020-03-11 12:30:00|11582.8|11562.8|11534.6|11514.6|11592.8|11572.8|11527.8|11507.8|240
1583930100000|2020-03-11 12:35:00|11536.4|11516.4|11532.1|11512.1|11544.6|11524.6|11527.8|11507.8|116
1583930400000|2020-03-11 12:40:00|11533.9|11513.9|11486|11466|11539.6|11519.6|11486|11466|115
1583930700000|2020-03-11 12:45:00|11484.2|11464.2|11447.8|11427.8|11502.8|11482.8|11432.1|11406.5|324
1583931000000|2020-03-11 12:50:00|11449.6|11429.6|11432.8|11412.8|11451|11431|11376|11356|335
1583931300000|2020-03-11 12:55:00|11429.2|11409.2|11447.9|11427.9|11450.4|11430.4|11414.7|11394.7|197
1583931600000|2020-03-11 13:00:00|11449.7|11429.7|11430.4|11410.4|11453.5|11433.5|11428.6|11408.6|137
1583931900000|2020-03-11 13:05:00|11431.1|11411.1|11412.9|11392.9|11435.4|11415.4|11407.9|11387.9|140
1583932200000|2020-03-11 13:10:00|11411.1|11391.1|11424|11404|11431.1|11411.1|11411.1|11391.1|209
1583932500000|2020-03-11 13:15:00|11427.6|11407.6|11447.2|11427.2|11447.2|11427.2|11413.6|11393.6|184
1583932800000|2020-03-11 13:20:00|11449.7|11429.7|11459.7|11439.7|11467.9|11447.9|11449.7|11425.1|160
1583933100000|2020-03-11 13:25:00|11457.9|11437.9|11457.9|11437.9|11464.7|11444.7|11452.2|11432.2|105
1583933400000|2020-03-11 13:30:00|11456.1|11436.1|11352.9|11332.9|11456.1|11436.1|11352.9|11332.9|485
1583933700000|2020-03-11 13:35:00|11356.1|11336.1|11307.9|11287.9|11365.4|11345.4|11302.9|11282.9|421
1583934000000|2020-03-11 13:40:00|11314.3|11294.3|11325.4|11305.4|11325.4|11305.4|11307.9|11287.9|126
1583934300000|2020-03-11 13:45:00|11327.3|11307.3|11336.2|11316.2|11336.2|11316.2|11318|11298|314
1583934600000|2020-03-11 13:50:00|11336.8|11316.8|11365.5|11345.5|11389.8|11369.8|11336.8|11316.8|283
1583934900000|2020-03-11 13:55:00|11367.3|11347.3|11377.3|11357.3|11388.4|11368.4|11367.3|11347.3|98
1583935200000|2020-03-11 14:00:00|11375.5|11355.5|11352.3|11332.3|11375.5|11355.5|11339.8|11319.8|123
1583935500000|2020-03-11 14:05:00|11354.8|11334.8|11360.5|11340.5|11376.6|11356.6|11354.8|11334.8|86
1583935800000|2020-03-11 14:10:00|11363.7|11343.7|11372.3|11352.3|11374.8|11354.8|11359.8|11339.8|109
1583936100000|2020-03-11 14:15:00|11369.8|11349.8|11413.4|11393.4|11413.4|11393.4|11363|11343|185
1583936400000|2020-03-11 14:20:00|11409.8|11389.8|11419.8|11399.8|11454.8|11434.8|11393|11373|445
1583936700000|2020-03-11 14:25:00|11418|11398|11433|11413|11436.2|11416.2|11396.2|11376.2|134
1583937000000|2020-03-11 14:30:00|11434.9|11414.9|11457.4|11437.4|11457.4|11437.4|11409.2|11389.2|190
1583937300000|2020-03-11 14:35:00|11459.2|11439.2|11521.7|11501.7|11526.7|11506.7|11456.7|11436.7|384
1583937600000|2020-03-11 14:40:00|11525.3|11505.3|11518.5|11498.5|11541.7|11521.7|11513.1|11493.1|326
1583937900000|2020-03-11 14:45:00|11521|11501|11449.9|11429.9|11533.5|11513.5|11449.9|11429.9|475
1583938200000|2020-03-11 14:50:00|11453.5|11433.5|11488.5|11468.5|11488.5|11468.5|11423.5|11403.5|125
1583938500000|2020-03-11 14:55:00|11489.2|11469.2|11482.8|11462.8|11504.2|11484.2|11471.7|11451.7|114
1583938800000|2020-03-11 15:00:00|11488.3|11468.3|11523.5|11503.5|11533.5|11513.5|11486.7|11466.7|412
1583939100000|2020-03-11 15:05:00|11521.7|11501.7|11524.9|11504.9|11536.7|11516.7|11521.7|11501.7|74
1583939400000|2020-03-11 15:10:00|11524.2|11504.2|11520.6|11500.6|11536.7|11516.7|11508.6|11488.6|93
1583939700000|2020-03-11 15:15:00|11519.3|11499.3|11526.8|11506.8|11531.1|11511.1|11519.3|11499.3|57
1583940000000|2020-03-11 15:20:00|11528.6|11508.6|11522.5|11502.5|11536.1|11516.1|11511.1|11491.1|82
1583940300000|2020-03-11 15:25:00|11518.9|11498.9|11518.6|11498.6|11518.9|11498.9|11480|11460|199
1583940600000|2020-03-11 15:30:00|11516.8|11496.8|11488.2|11468.2|11517.5|11497.5|11478.2|11458.2|470
1583940900000|2020-03-11 15:35:00|11490|11470|11485.7|11465.7|11500.7|11480.7|11483.2|11463.2|217
1583941200000|2020-03-11 15:40:00|11483.9|11463.9|11483.2|11463.2|11490|11470|11483.2|11463.2|58
1583941500000|2020-03-11 15:45:00|11486.8|11466.8|11491.4|11471.4|11503.2|11483.2|11482.5|11462.5|66
1583941800000|2020-03-11 15:50:00|11488.2|11468.2|11470.7|11450.7|11493.2|11473.2|11468.9|11448.9|83
1583942100000|2020-03-11 15:55:00|11468.2|11448.2|11453.2|11433.2|11473.2|11453.2|11431.4|11411.4|175
1583942400000|2020-03-11 16:00:00|11455|11435|11433.2|11413.2|11455.7|11435.7|11427.1|11407.1|74
1583942700000|2020-03-11 16:05:00|11435.1|11415.1|11426.5|11406.5|11435.7|11415.7|11426.5|11406.5|57
1583943000000|2020-03-11 16:10:00|11424.6|11404.6|11393.3|11373.3|11424.6|11404.6|11388.3|11368.3|228
1583943300000|2020-03-11 16:15:00|11389|11369|11368.3|11348.3|11393.3|11373.3|11365.1|11345.1|200
1583943600000|2020-03-11 16:20:00|11367.6|11347.6|11320.1|11300.1|11368.3|11348.3|11318.3|11298.3|590
1583943900000|2020-03-11 16:25:00|11318.3|11298.3|11338.7|11318.7|11348.7|11328.7|11291.9|11271.9|342
1583944200000|2020-03-11 16:30:00|11336.9|11316.9|11350.1|11330.1|11376.2|11356.2|11336.9|11316.9|343
1583944500000|2020-03-11 16:35:00|11351.9|11331.9|11369.4|11349.4|11371.9|11351.9|11350.1|11330.1|117
1583944800000|2020-03-11 16:40:00|11373.7|11353.7|11393.7|11373.7|11393.7|11373.7|11373.7|11353.7|106
1583945100000|2020-03-11 16:45:00|11396.9|11376.9|11406.9|11386.9|11439.4|11419.4|11396.9|11376.9|183
1583945400000|2020-03-11 16:50:00|11405.1|11385.1|11404.5|11384.5|11437|11417|11395.2|11375.2|228
1583945700000|2020-03-11 16:55:00|11408.8|11388.8|11420.9|11400.9|11422.7|11402.7|11393.4|11373.4|303
1583946000000|2020-03-11 17:00:00|11422.7|11402.7|11404.1|11384.1|11422.7|11402.7|11398.4|11378.4|161
1583946300000|2020-03-11 17:05:00|11401.6|11381.6|11363.4|11343.4|11404.1|11384.1|11361.6|11341.6|175
1583946600000|2020-03-11 17:10:00|11360.2|11340.2|11358.4|11338.4|11365.2|11345.2|11353.4|11333.4|191
1583946900000|2020-03-11 17:15:00|11355.9|11335.9|11315.2|11295.2|11355.9|11335.9|11296.6|11276.6|294
1583947200000|2020-03-11 17:20:00|11315.9|11295.9|11292.7|11272.7|11315.9|11295.9|11211.6|11191.6|1647
1583947500000|2020-03-11 17:25:00|11294.5|11274.5|11288.4|11268.4|11294.5|11274.5|11270.2|11250.2|679
1583947800000|2020-03-11 17:30:00|||||||||1
1584004500000|2020-03-12 09:15:00|11026.1|10966.1|11041.9|11021.9|11081.1|11061.1|10968.7|10948.7|1271
1584004800000|2020-03-12 09:20:00|11043.7|11023.7|10996.9|10976.9|11043.7|11023.7|10981.9|10961.9|1231
1584005100000|2020-03-12 09:25:00|10991.6|10971.6|11005.1|10985.1|11008.4|10988.4|10983.3|10963.3|176
1584005400000|2020-03-12 09:30:00|11001.6|10981.6|10968.4|10948.4|11001.6|10981.6|10960.1|10940.1|246
1584005700000|2020-03-12 09:35:00|10966.6|10946.6|10958.4|10938.4|10970.1|10950.1|10958.4|10938.4|100
1584006000000|2020-03-12 09:40:00|10956.6|10936.6|10958.4|10938.4|10960.2|10940.2|10955.9|10935.9|156
1584006300000|2020-03-12 09:45:00|10960.2|10940.2|10968.7|10948.7|10971.9|10951.9|10960.2|10940.2|289
1584006600000|2020-03-12 09:50:00|10966.9|10946.9|10962.7|10942.7|10977.7|10957.7|10960.2|10940.2|69
1584006900000|2020-03-12 09:55:00|10965.2|10945.2|10967|10947|10972|10952|10962.7|10942.7|43
1584007200000|2020-03-12 10:00:00|10965.2|10945.2|10957|10937|10969.5|10949.5|10957|10937|116
1584007500000|2020-03-12 10:05:00|10952.7|10932.7|10935.2|10915.2|10957|10937|10934.5|10914.5|90
1584007800000|2020-03-12 10:10:00|10937|10917|10955.2|10935.2|10959.5|10939.5|10934.5|10914.5|73
1584008100000|2020-03-12 10:15:00|10953.5|10933.5|10967|10947|10967|10947|10947.7|10927.7|51
1584008400000|2020-03-12 10:20:00|10972|10952|11013.8|10993.8|11018.8|10998.8|10972|10952|243
1584008700000|2020-03-12 10:25:00|11014.5|10994.5|11068.8|11048.8|11070.6|11050.6|11012|10992|228
1584009000000|2020-03-12 10:30:00|11072|11052|11098.8|11078.8|11105.3|11085.3|11072|11052|103
1584009300000|2020-03-12 10:35:00|11098.1|11078.1|11097.1|11077.1|11107.1|11087.1|11090.3|11070.3|33
1584009600000|2020-03-12 10:40:00|11095.3|11075.3|11092.1|11072.1|11098.8|11078.8|11068.8|11048.8|59
1584009900000|2020-03-12 10:45:00|11094.6|11074.6|11047.1|11027.1|11108.8|11088.8|11044.6|11024.6|384
1584010200000|2020-03-12 10:50:00|11045.3|11025.3|11069.6|11049.6|11084.6|11064.6|11043.9|11023.9|81
1584010500000|2020-03-12 10:55:00|11067.1|11047.1|11032.1|11012.1|11067.1|11047.1|11032.1|11012.1|39
1584010800000|2020-03-12 11:00:00|11028.6|11008.6|11032.1|11012.1|11037.1|11017.1|11028.6|11008.6|32
1584011100000|2020-03-12 11:05:00|11030.3|11010.3|11026.4|11006.4|11032.1|11012.1|11015.3|10995.3|54
1584011400000|2020-03-12 11:10:00|11027.1|11007.1|11042.1|11022.1|11048.2|11028.2|11027.1|11007.1|26
1584011700000|2020-03-12 11:15:00|11037.1|11017.1|11020.4|11000.4|11037.1|11017.1|11020.4|11000.4|49
1584012000000|2020-03-12 11:20:00|11022.1|11002.1|11010.4|10990.4|11022.1|11002.1|11010.4|10990.4|31
1584012300000|2020-03-12 11:25:00|11012.9|10992.9|11010.4|10990.4|11021.4|11001.4|11008.6|10988.6|33
1584012600000|2020-03-12 11:30:00|11004.7|10984.7|10958.2|10938.2|11004.7|10984.7|10953.9|10933.9|153
1584012900000|2020-03-12 11:35:00|10956.4|10936.4|10969|10949|10987.2|10967.2|10952.2|10932.2|98
1584013200000|2020-03-12 11:40:00|10967.2|10947.2|10952.9|10932.9|10974.7|10954.7|10952.9|10932.9|157
1584013500000|2020-03-12 11:45:00|10952.2|10932.2|10947.2|10927.2|10954.7|10934.7|10947.2|10927.2|84
1584013800000|2020-03-12 11:50:00|10942.9|10922.9|10947.2|10927.2|10952.2|10932.2|10925.4|10905.4|151
1584014100000|2020-03-12 11:55:00|10941.9|10921.9|10962.2|10942.2|10962.2|10942.2|10930.5|10910.5|75
1584014400000|2020-03-12 12:00:00|10959|10939|10912.2|10892.2|10962.2|10942.2|10881.5|10861.5|388
1584014700000|2020-03-12 12:05:00|10907.2|10887.2|10867.3|10847.3|10929|10909|10867.3|10847.3|332
1584015000000|2020-03-12 12:10:00|10869|10849|10870.5|10850.5|10884|10864|10857.3|10837.3|263
1584015300000|2020-03-12 12:15:00|10874|10854|10914.8|10894.8|10936.5|10916.5|10874|10854|291
1584015600000|2020-03-12 12:20:00|10917.3|10897.3|10896.9|10876.9|10917.3|10897.3|10879|10859|1420
1584015900000|2020-03-12 12:25:00|10898.6|10878.6|10866.9|10846.9|10939.4|10919.4|10850.1|10804.4|381
1584016200000|2020-03-12 12:30:00|10868.3|10828.3|10814.4|10794.4|10874.4|10851.1|10807.6|10787.6|237
1584016500000|2020-03-12 12:35:00|10816.2|10796.2|10890.1|10870.1|10901.2|10881.2|10816.2|10796.2|255
1584016800000|2020-03-12 12:40:00|10891.9|10871.9|10926.9|10906.9|10931.9|10911.9|10891.9|10871.9|197
1584017100000|2020-03-12 12:45:00|10927.6|10907.6|10911.2|10891.2|10930.1|10910.1|10891.2|10871.2|138
1584017400000|2020-03-12 12:50:00|10909.4|10889.4|10926.2|10906.2|10928.7|10908.7|10903.7|10883.7|83
1584017700000|2020-03-12 12:55:00|10924.4|10904.4|10919.4|10899.4|10926.2|10906.2|10911.9|10891.9|90
1584018000000|2020-03-12 13:00:00|10917.7|10897.7|10939.4|10919.4|10941.2|10921.2|10916.2|10896.2|72
1584018300000|2020-03-12 13:05:00|10938.7|10918.7|10931.2|10911.2|10959.4|10939.4|10922.7|10902.7|82
1584018600000|2020-03-12 13:10:00|10927.7|10907.7|10891.2|10871.2|10927.7|10907.7|10888|10868|59
1584018900000|2020-03-12 13:15:00|10889.5|10869.5|10932.7|10912.7|10935.2|10915.2|10876.2|10856.2|104
1584019200000|2020-03-12 13:20:00|10934.5|10914.5|10988.8|10968.8|10988.8|10968.8|10932.7|10912.7|420
1584019500000|2020-03-12 13:25:00|10987|10967|10987|10967|10994.5|10974.5|10981.3|10961.3|88
1584019800000|2020-03-12 13:30:00|10988.8|10968.8|10994.5|10974.5|11004.5|10984.5|10975.2|10955.2|160
1584020100000|2020-03-12 13:35:00|10992.7|10972.7|11018.1|10998.1|11050.1|11030.1|10992.7|10972.7|798
1584020400000|2020-03-12 13:40:00|11016.3|10996.3|10916.3|10896.3|11016.3|10996.3|10901.3|10881.3|359
1584020700000|2020-03-12 13:45:00|10918.1|10898.1|10941.3|10921.3|10948.8|10928.8|10918.1|10898.1|76
1584021000000|2020-03-12 13:50:00|10939.5|10919.5|10933.8|10913.8|10939.5|10919.5|10914.8|10894.8|151
1584021300000|2020-03-12 13:55:00|10933.1|10913.1|10941.6|10921.6|10941.6|10921.6|10913.1|10893.1|148
1584021600000|2020-03-12 14:00:00|10939.9|10919.9|10911.3|10891.3|10939.9|10919.9|10909.6|10889.6|165
1584021900000|2020-03-12 14:05:00|10909.6|10889.6|10908.1|10888.1|10909.9|10889.9|10884.9|10864.9|220
1584022200000|2020-03-12 14:10:00|10905.6|10885.6|10884.9|10864.9|10908.1|10888.1|10883.1|10863.1|195
1584022500000|2020-03-12 14:15:00|10883.1|10863.1|10879.9|10859.9|10883.1|10863.1|10854.9|10834.9|204
1584022800000|2020-03-12 14:20:00|10878.1|10858.1|10887.4|10867.4|10893.1|10873.1|10875.6|10855.6|548
1584023100000|2020-03-12 14:25:00|10886.4|10866.4|10873.9|10853.9|10888.1|10868.1|10873.9|10853.9|171
1584023400000|2020-03-12 14:30:00|10873.2|10853.2|10966.3|10946.3|10984.8|10964.8|10870.7|10850.7|1770
1584023700000|2020-03-12 14:35:00|10969.8|10949.8|10981.3|10961.3|11000.5|10980.5|10963.8|10943.8|443
1584024000000|2020-03-12 14:40:00|10983.8|10963.8|10937|10917|10983.8|10963.8|10924.5|10904.5|498
1584024300000|2020-03-12 14:45:00|10933.8|10913.8|10985.5|10965.5|10985.5|10965.5|10928.8|10908.8|208
1584024600000|2020-03-12 14:50:00|10985.6|10965.6|10963.1|10943.1|10990.6|10970.6|10961.3|10941.3|172
1584024900000|2020-03-12 14:55:00|10963.8|10943.8|11033.8|11013.8|11046.3|11026.3|10961.3|10941.3|437
1584025200000|2020-03-12 15:00:00|11032|11012|11001.3|10981.3|11043.8|11023.8|10970.6|10950.6|414
1584025500000|2020-03-12 15:05:00|11003.8|10983.8|10976.3|10956.3|11003.8|10983.8|10972|10952|318
1584025800000|2020-03-12 15:10:00|10977.1|10957.1|10958.1|10938.1|10978.8|10958.8|10956.6|10936.6|358
1584026100000|2020-03-12 15:15:00|10961.6|10941.6|10969.9|10949.9|10969.9|10949.9|10955.6|10935.6|199
1584026400000|2020-03-12 15:20:00|10972.4|10952.4|10967.4|10947.4|10984.1|10964.1|10967.4|10947.4|307
1584026700000|2020-03-12 15:25:00|10968.1|10948.1|10900.3|10880.3|10970.6|10950.6|10900.3|10880.3|348
1584027000000|2020-03-12 15:30:00|10903.6|10883.6|10930.3|10910.3|10930.3|10910.3|10900.3|10880.3|257
1584027300000|2020-03-12 15:35:00|10935.3|10915.3|10957.1|10937.1|10977.1|10957.1|10912.8|10892.8|444
1584027600000|2020-03-12 15:40:00|10953.6|10933.6|10977.1|10957.1|10977.1|10957.1|10927.9|10907.9|116
1584027900000|2020-03-12 15:45:00|10977.9|10957.9|10957.1|10937.1|10982.1|10962.1|10947.9|10927.9|148
1584028200000|2020-03-12 15:50:00|10956.1|10936.1|10907.9|10887.9|10956.1|10936.1|10894.3|10874.3|339
1584028500000|2020-03-12 15:55:00|10906.1|10886.1|10905.4|10885.4|10907.9|10887.9|10898.6|10878.6|124
1584028800000|2020-03-12 16:00:00|10903.6|10883.6|10900.4|10880.4|10907.9|10887.9|10890.4|10870.4|106
1584029100000|2020-03-12 16:05:00|10898.6|10878.6|10887.2|10867.2|10900.4|10880.4|10887.2|10867.2|118
1584029400000|2020-03-12 16:10:00|10888.9|10868.9|10895.4|10875.4|10904.7|10884.7|10888.9|10868.9|271
1584029700000|2020-03-12 16:15:00|10890.4|10870.4|10888.7|10868.7|10890.4|10870.4|10865.4|10845.4|236
1584030000000|2020-03-12 16:20:00|10889.4|10869.4|10891.9|10871.9|10902.2|10882.2|10886.2|10866.2|440
1584030300000|2020-03-12 16:25:00|10891.2|10871.2|10861.2|10841.2|10891.2|10871.2|10861.2|10841.2|320
1584030600000|2020-03-12 16:30:00|10856.9|10836.9|10843|10823|10856.9|10836.9|10836.9|10816.9|202
1584030900000|2020-03-12 16:35:00|10841.2|10821.2|10856.9|10836.9|10859.4|10839.4|10841.2|10821.2|77
1584031200000|2020-03-12 16:40:00|10857.7|10837.7|10885.5|10865.5|10885.5|10865.5|10856.9|10836.9|247
1584031500000|2020-03-12 16:45:00|10883|10863|10853.7|10833.7|10885.5|10865.5|10851.2|10831.2|303
1584031800000|2020-03-12 16:50:00|10852|10832|10870.5|10850.5|10872|10852|10842|10822|125
1584032100000|2020-03-12 16:55:00|10872|10852|10921.2|10901.2|10932|10912|10872|10852|254
1584032400000|2020-03-12 17:00:00|10919.5|10899.5|10946.2|10926.2|10948|10928|10896|10876|165
1584032700000|2020-03-12 17:05:00|10948|10928|10973|10953|10998|10978|10946.2|10926.2|301
1584033000000|2020-03-12 17:10:00|10972.3|10952.3|10947.7|10927.7|10990.5|10970.5|10937.7|10917.7|330
1584033300000|2020-03-12 17:15:00|10949.5|10929.5|10942|10922|10961.3|10941.3|10929.5|10909.5|203
1584033600000|2020-03-12 17:20:00|10942.8|10922.8|10978.3|10958.3|10978.3|10958.3|10921.3|10901.3|1340
1584033900000|2020-03-12 17:25:00|10976.6|10956.6|10974.1|10954.1|10978.3|10958.3|10946.9|10926.9|564
1584090900000|2020-03-13 09:15:00|11101.8|11081.8|11129.3|11109.3|11176.8|11156.8|11067.3|11047.3|569
1584091200000|2020-03-13 09:20:00|11134.3|11114.3|11188.5|11168.5|11188.5|11168.5|11134.3|11114.3|174
1584091500000|2020-03-13 09:25:00|11179.3|11159.3|11191|11171|11206|11186|11179.3|11159.3|139
1584091800000|2020-03-13 09:30:00|11189.3|11169.3|11199.3|11179.3|11203.5|11183.5|11178.5|11158.5|46
1584092100000|2020-03-13 09:35:00|11196|11176|11216|11196|11217.8|11197.8|11192.6|11172.6|88
1584092400000|2020-03-13 09:40:00|11217.8|11197.8|11219.3|11199.3|11233.7|11213.7|11217.8|11197.8|46
1584092700000|2020-03-13 09:45:00|11221.1|11201.1|11191.8|11171.8|11224.3|11204.3|11175.9|11155.9|156
1584093000000|2020-03-13 09:50:00|11193.6|11173.6|11208.6|11188.6|11216.1|11196.1|11193.6|11173.6|86
1584093300000|2020-03-13 09:55:00|11206.8|11186.8|11188.6|11168.6|11206.8|11186.8|11184.9|11164.9|138
1584093600000|2020-03-13 10:00:00|11192.8|11172.8|11206.1|11186.1|11209.4|11189.4|11176.1|11156.1|109
1584093900000|2020-03-13 10:05:00|11207.8|11187.8|11187.6|11167.6|11207.8|11187.8|11187.6|11167.6|40
1584094200000|2020-03-13 10:10:00|11189.4|11169.4|11206.1|11186.1|11206.1|11186.1|11189.4|11169.4|33
1584094500000|2020-03-13 10:15:00|11208.6|11188.6|11236.1|11216.1|11241.1|11221.1|11208.6|11188.6|46
1584094800000|2020-03-13 10:20:00|11234.4|11214.4|11211.1|11191.1|11234.4|11214.4|11209.4|11189.4|47
1584095100000|2020-03-13 10:25:00|11209.4|11189.4|11199.4|11179.4|11211.1|11191.1|11197.7|11177.7|23
1584095400000|2020-03-13 10:30:00|11201.1|11181.1|11196.1|11176.1|11203.6|11183.6|11196.1|11176.1|22
1584095700000|2020-03-13 10:35:00|11194.4|11174.4|11167.9|11147.9|11204.4|11184.4|11162.9|11142.9|256
1584096000000|2020-03-13 10:40:00|11166.1|11146.1|11168.7|11148.7|11171.2|11151.2|11160.4|11140.4|32
1584096300000|2020-03-13 10:45:00|11171.2|11151.2|11168.7|11148.7|11171.2|11151.2|11154.4|11134.4|42
1584096600000|2020-03-13 10:50:00|11166.9|11146.9|11182.7|11162.7|11184.4|11164.4|11165.2|11145.2|52
1584096900000|2020-03-13 10:55:00|11181|11161|11182.9|11162.9|11192.7|11172.7|11157.7|11137.7|67
1584097200000|2020-03-13 11:00:00|11184.5|11164.5|11181.2|11161.2|11186.2|11166.2|11179.5|11159.5|35
1584097500000|2020-03-13 11:05:00|11176.2|11156.2|11198.7|11178.7|11198.7|11178.7|11176.2|11156.2|75
1584097800000|2020-03-13 11:10:00|11201.2|11181.2|11199.5|11179.5|11202|11182|11187|11167|56
1584098100000|2020-03-13 11:15:00|11197.7|11177.7|11250.3|11230.3|11250.3|11230.3|11196|11176|230
1584098400000|2020-03-13 11:20:00|11252|11232|11243.7|11223.7|11256.2|11236.2|11231.2|11211.2|83
1584098700000|2020-03-13 11:25:00|11244.5|11224.5|11212|11192|11246.2|11226.2|11207.8|11187.8|36
1584099000000|2020-03-13 11:30:00|11215.3|11195.3|11187.8|11167.8|11230.5|11210.5|11180.3|11160.3|172
1584099300000|2020-03-13 11:35:00|11189.5|11169.5|11194.5|11174.5|11199.5|11179.5|11187.8|11167.8|64
1584099600000|2020-03-13 11:40:00|11196.3|11176.3|11234.5|11214.5|11252|11232|11192|11172|246
1584099900000|2020-03-13 11:45:00|11235.3|11215.3|11252.8|11232.8|11257|11237|11235.3|11215.3|62
1584100200000|2020-03-13 11:50:00|11252|11232|11293.8|11273.8|11293.8|11273.8|11252|11232|124
1584100500000|2020-03-13 11:55:00|11297.2|11277.2|11315.5|11295.5|11315.5|11295.5|11293.8|11273.8|190
1584100800000|2020-03-13 12:00:00|11317.2|11297.2|11302.1|11282.1|11334.6|11314.6|11292.1|11272.1|338
1584101100000|2020-03-13 12:05:00|11301.3|11281.3|11227.1|11207.1|11301.3|11281.3|11224.6|11204.6|187
1584101400000|2020-03-13 12:10:00|11225.3|11205.3|11268.8|11248.8|11274.6|11254.6|11217.8|11197.8|158
1584101700000|2020-03-13 12:15:00|11271.3|11251.3|11239.6|11219.6|11273.8|11253.8|11234.6|11214.6|138
1584102000000|2020-03-13 12:20:00|11241.3|11221.3|11174.6|11154.6|11245.6|11225.6|11173.6|11153.6|460
1584102300000|2020-03-13 12:25:00|11178.1|11158.1|11184.6|11164.6|11201.3|11181.3|11169.6|11149.6|174
1584102600000|2020-03-13 12:30:00|11185.4|11165.4|11194.6|11174.6|11200.6|11180.6|11169.6|11149.6|218
1584102900000|2020-03-13 12:35:00|11198.1|11178.1|11174.6|11154.6|11198.8|11178.8|11174.6|11154.6|96
1584103200000|2020-03-13 12:40:00|11173.1|11153.1|11084.6|11064.6|11173.9|11153.9|11077.1|11057.1|431
1584103500000|2020-03-13 12:45:00|11082.9|11062.9|11114.6|11094.6|11132.1|11112.1|11079.6|11059.6|355
1584103800000|2020-03-13 12:50:00|11116.4|11096.4|11109.8|11089.8|11116.4|11096.4|11084.7|11064.7|511
1584104100000|2020-03-13 12:55:00|11105.6|11085.6|11132.3|11112.3|11134.8|11114.8|11097.3|11077.3|421
1584104400000|2020-03-13 13:00:00|11135.8|11115.8|11085|11065|11156.6|11136.6|11082.5|11062.5|455
1584104700000|2020-03-13 13:05:00|11077.4|11057.4|11086.6|11066.6|11096.6|11076.6|11071.6|11051.6|169
1584105000000|2020-03-13 13:10:00|11085.8|11065.8|11125.8|11105.8|11142.5|11122.5|11084.1|11059.3|143
1584105300000|2020-03-13 13:15:00|11126.6|11106.6|11128.3|11108.3|11148.3|11128.3|11116.6|11096.6|143
1584105600000|2020-03-13 13:20:00|11129.9|11109.9|11120.8|11100.8|11141.6|11121.6|11111.6|11091.6|185
1584105900000|2020-03-13 13:25:00|11117.4|11097.4|11128.2|11108.2|11143.3|11123.3|11116.6|11096.6|448
1584106200000|2020-03-13 13:30:00|11127.4|11107.4|11073.2|11053.2|11130.7|11110.7|11064.7|11044.7|485
1584106500000|2020-03-13 13:35:00|11069|11049|11075.5|11055.5|11091.5|11071.5|11068.2|11048.2|421
1584106800000|2020-03-13 13:40:00|11074.7|11054.7|11005.5|10985.5|11074.7|11054.7|10969.7|10949.7|616
1584107100000|2020-03-13 13:45:00|11004.7|10984.7|11023|11003|11024.8|11004.8|10988|10968|163
1584107400000|2020-03-13 13:50:00|11021.3|11001.3|10979.8|10959.8|11021.3|11001.3|10973.8|10953.8|155
1584107700000|2020-03-13 13:55:00|10981.5|10961.5|10993|10973|11008|10988|10979.8|10959.8|139
1584108000000|2020-03-13 14:00:00|10990.5|10970.5|10981.3|10961.3|11006.5|10986.5|10981.3|10961.3|282
1584108300000|2020-03-13 14:05:00|10977.3|10957.3|10981.5|10961.5|11002.3|10982.3|10975.6|10955.6|200
1584108600000|2020-03-13 14:10:00|10979.8|10959.8|10927.3|10907.3|10979.8|10959.8|10913.8|10893.8|642
1584108900000|2020-03-13 14:15:00|10928.1|10908.1|10991.5|10971.5|10998.3|10978.3|10918.1|10898.1|407
1584109200000|2020-03-13 14:20:00|10999.8|10959.8|10980|10960|10999.8|10979.2|10965.8|10945.8|127
1584109500000|2020-03-13 14:25:00|10980.8|10960.8|10956.5|10936.5|10980.8|10960.8|10948.3|10928.3|160
1584109800000|2020-03-13 14:30:00|10958.3|10938.3|10865.6|10845.6|10958.3|10938.3|10863.3|10843.3|586
1584110100000|2020-03-13 14:35:00|10864.8|10844.8|10760|10740|10873.3|10853.3|10742.3|10722.3|1310
1584110400000|2020-03-13 14:40:00|10756.6|10736.6|10760.8|10740.8|10762.5|10742.5|10723.3|10703.3|443
1584110700000|2020-03-13 14:45:00|10760|10740|10798.3|10778.3|10803.3|10783.3|10750.8|10730.8|424
1584111000000|2020-03-13 14:50:00|10795|10775|10908.3|10888.3|10921.8|10901.8|10792.5|10772.5|794
1584111300000|2020-03-13 14:55:00|10909.1|10889.1|10837.4|10817.4|10909.1|10889.1|10832.4|10812.4|295
1584111600000|2020-03-13 15:00:00|10833.9|10813.9|10762.4|10742.4|10834.9|10814.9|10758.2|10738.2|341
1584111900000|2020-03-13 15:05:00|10758.9|10738.9|10749.9|10729.9|10761.6|10741.6|10731.4|10711.4|287
1584112200000|2020-03-13 15:10:00|10751.6|10731.6|10786.6|10766.6|10786.6|10766.6|10749.9|10729.9|159
1584112500000|2020-03-13 15:15:00|10784.9|10764.9|10764.9|10744.9|10784.9|10764.9|10759.9|10739.9|193
1584112800000|2020-03-13 15:20:00|10763.2|10743.2|10759.9|10739.9|10767.4|10747.4|10759.9|10739.9|176
1584113100000|2020-03-13 15:25:00|10759.1|10739.1|10774.9|10754.9|10780.1|10760.1|10744|10724|172
1584113400000|2020-03-13 15:30:00|10773.4|10753.4|10734.9|10714.9|10773.4|10753.4|10734.2|10714.2|121
1584113700000|2020-03-13 15:35:00|10732.4|10712.4|10714.9|10694.9|10739.9|10719.9|10714.9|10694.9|278
1584114000000|2020-03-13 15:40:00|10709.9|10689.9|10701.5|10681.5|10709.9|10689.9|10692.3|10672.3|447
1584114300000|2020-03-13 15:45:00|10694.6|10674.6|10706.5|10686.5|10711.5|10691.5|10691.5|10671.5|280
1584114600000|2020-03-13 15:50:00|10704.8|10684.8|10724.8|10704.8|10724.8|10704.8|10692.3|10672.3|149
1584114900000|2020-03-13 15:55:00|10731.5|10711.5|10770.8|10750.8|10785|10765|10731.5|10711.5|338
1584115200000|2020-03-13 16:00:00|10769|10749|10796.5|10776.5|10798.3|10778.3|10764|10744|247
1584115500000|2020-03-13 16:05:00|10813.6|10793.6|10817.3|10797.3|10831.6|10811.6|10801.5|10781.5|273
1584115800000|2020-03-13 16:10:00|10816.6|10796.6|10754.1|10734.1|10816.6|10796.6|10744.8|10724.8|192
1584116100000|2020-03-13 16:15:00|10755.8|10735.8|10725|10705|10755.8|10735.8|10721.6|10701.6|109
1584116400000|2020-03-13 16:20:00|10723.3|10703.3|10714.9|10694.9|10730.8|10710.8|10707.4|10687.4|411
1584116700000|2020-03-13 16:25:00|10711.6|10691.6|10719.9|10699.9|10719.9|10699.9|10707.4|10687.4|402
1584117000000|2020-03-13 16:30:00|10718.2|10698.2|10742.4|10722.4|10743.2|10723.2|10718.2|10698.2|345
1584117300000|2020-03-13 16:35:00|10744.9|10724.9|10771.6|10751.6|10783.3|10763.3|10734.9|10714.9|256
1584117600000|2020-03-13 16:40:00|10773.3|10753.3|10742.4|10722.4|10779.1|10759.1|10740.7|10720.7|186
1584117900000|2020-03-13 16:45:00|10741.6|10721.6|10726.5|10706.5|10756.6|10736.6|10726.5|10706.5|259
1584118200000|2020-03-13 16:50:00|10725.7|10705.7|10728.2|10708.2|10728.2|10708.2|10718.2|10698.2|182
1584118500000|2020-03-13 16:55:00|10725.7|10705.7|10704.9|10684.9|10725.7|10705.7|10703.2|10683.2|267
1584118800000|2020-03-13 17:00:00|10703.2|10683.2|10739|10719|10741.5|10721.5|10697.3|10677.3|181
1584119100000|2020-03-13 17:05:00|10744|10724|10728.1|10708.1|10783.2|10763.2|10721.5|10701.5|446
1584119400000|2020-03-13 17:10:00|10727.3|10707.3|10758.1|10738.1|10758.1|10738.1|10718.1|10698.1|298
1584119700000|2020-03-13 17:15:00|10761.5|10741.5|10748.1|10728.1|10809|10789|10740.6|10720.6|468
1584120000000|2020-03-13 17:20:00|10750.6|10730.6|10721.4|10701.4|10786.4|10766.4|10719.8|10699.8|1340
1584120300000|2020-03-13 17:25:00|10724.7|10704.7|10723.3|10703.3|10742.5|10722.5|10718.3|10698.3|933
1584350100000|2020-03-16 09:15:00|10642.2|10622.2|10510.6|10490.6|10642.2|10622.2|10504|10484|1008
1584350400000|2020-03-16 09:20:00|10509|10489|10589.1|10569.1|10589.1|10569.1|10508.1|10488.1|177
1584350700000|2020-03-16 09:25:00|10587.4|10567.4|10555|10535|10587.4|10567.4|10555|10535|72
1584351000000|2020-03-16 09:30:00|10553.3|10533.3|10544.1|10524.1|10555|10535|10540|10520|59
1584351300000|2020-03-16 09:35:00|10546.6|10526.6|10544.1|10524.1|10547.5|10527.5|10542.5|10522.5|18
1584351600000|2020-03-16 09:40:00|10540|10520|10549.1|10529.1|10549.1|10529.1|10540|10520|54
1584351900000|2020-03-16 09:45:00|10550|10530|10549.1|10529.1|10550|10530|10544.1|10524.1|213
1584352200000|2020-03-16 09:50:00|10551.6|10531.6|10547.5|10527.5|10551.6|10531.6|10544.3|10524.3|60
1584352500000|2020-03-16 09:55:00|10549.1|10529.1|10546.6|10526.6|10551.6|10531.6|10540|10520|45
1584352800000|2020-03-16 10:00:00|10545.7|10525.7|10544.1|10524.1|10549.1|10529.1|10544.1|10524.1|23
1584353100000|2020-03-16 10:05:00|10542.5|10522.5|10554.1|10534.1|10555|10535|10542.5|10522.5|66
1584353400000|2020-03-16 10:10:00|10552.5|10532.5|10554.2|10534.2|10555|10535|10552.5|10532.5|16
1584353700000|2020-03-16 10:15:00|10552.5|10532.5|10571.7|10551.7|10574.2|10554.2|10552.5|10532.5|78
1584354000000|2020-03-16 10:20:00|10570.8|10550.8|10575.8|10555.8|10595.8|10575.8|10554.2|10534.2|227
1584354300000|2020-03-16 10:25:00|10574.2|10554.2|10584.2|10564.2|10584.2|10564.2|10572.6|10552.6|12
1584354600000|2020-03-16 10:30:00|10587.4|10567.4|10580.1|10560.1|10594.2|10574.2|10580.1|10560.1|25
1584354900000|2020-03-16 10:35:00|10576|10556|10547.6|10527.6|10580.8|10560.8|10542.4|10522.4|127
1584355200000|2020-03-16 10:40:00|10545.1|10525.1|10546.7|10526.7|10546.7|10526.7|10539.2|10519.2|26
1584355500000|2020-03-16 10:45:00|10547.6|10527.6|10551.7|10531.7|10551.7|10531.7|10547.6|10527.6|23
1584355800000|2020-03-16 10:50:00|10550.8|10530.8|10554.2|10534.2|10554.2|10534.2|10549.2|10529.2|5
1584356100000|2020-03-16 10:55:00|10555.8|10535.8|10544.2|10524.2|10559.2|10539.2|10539.2|10519.2|107
1584356400000|2020-03-16 11:00:00|10545.8|10525.8|10543.4|10523.4|10549.2|10529.2|10541|10521|46
1584356700000|2020-03-16 11:05:00|10544.3|10524.3|10544.3|10524.3|10544.3|10524.3|10544.3|10524.3|9
1584357000000|2020-03-16 11:10:00|10545.9|10525.9|10569.3|10549.3|10572.7|10552.7|10545.9|10525.9|39
1584357300000|2020-03-16 11:15:00|10567.7|10547.7|10562.7|10542.7|10569.3|10549.3|10560.2|10540.2|22
1584357600000|2020-03-16 11:20:00|10560.2|10540.2|10559.3|10539.3|10563.4|10543.4|10554.3|10534.3|101
1584357900000|2020-03-16 11:25:00|10554.3|10534.3|10529.3|10509.3|10554.3|10534.3|10524.3|10504.3|125
1584358200000|2020-03-16 11:30:00|10527.7|10507.7|10517.7|10497.7|10527.7|10507.7|10511.8|10491.8|46
1584358500000|2020-03-16 11:35:00|10514.3|10494.3|10512.7|10492.7|10516.1|10496.1|10502.7|10482.7|107
1584358800000|2020-03-16 11:40:00|10514.3|10494.3|10508.4|10488.4|10517.7|10497.7|10504.3|10484.3|97
1584359100000|2020-03-16 11:45:00|10504.3|10484.3|10510.9|10490.9|10516.8|10496.8|10503.4|10483.4|55
1584359400000|2020-03-16 11:50:00|10512.5|10492.5|10539.3|10519.3|10539.3|10519.3|10509.3|10489.3|94
1584359700000|2020-03-16 11:55:00|10539.4|10519.4|10525.3|10505.3|10541|10521|10523.7|10503.7|59
1584360000000|2020-03-16 12:00:00|10521.9|10501.9|10584.4|10564.4|10584.4|10564.4|10516.9|10496.9|441
1584360300000|2020-03-16 12:05:00|10583.5|10563.5|10604.4|10584.4|10604.4|10584.4|10572.8|10552.8|160
1584360600000|2020-03-16 12:10:00|10599.4|10579.4|10596|10576|10604.4|10584.4|10589.4|10569.4|169
1584360900000|2020-03-16 12:15:00|10596.9|10576.9|10553.5|10533.5|10596.9|10576.9|10553.5|10533.5|148
1584361200000|2020-03-16 12:20:00|10551.9|10531.9|10541.9|10521.9|10554.4|10534.4|10537.8|10517.8|95
1584361500000|2020-03-16 12:25:00|10544.4|10524.4|10554.2|10534.2|10555.1|10535.1|10541.9|10521.9|214
1584361800000|2020-03-16 12:30:00|10552.4|10532.4|10506.9|10486.9|10570.8|10550.8|10506.9|10486.9|290
1584362100000|2020-03-16 12:35:00|10504.4|10484.4|10460.3|10440.3|10508.5|10488.5|10460.3|10440.3|570
1584362400000|2020-03-16 12:40:00|10459.4|10439.4|10480.3|10460.3|10481.9|10461.9|10456.9|10436.9|166
1584362700000|2020-03-16 12:45:00|10486.2|10466.2|10492.9|10472.9|10506.1|10486.1|10473.6|10453.6|191
1584363000000|2020-03-16 12:50:00|10492.7|10472.7|10464.5|10444.5|10494.5|10474.5|10464.5|10444.5|122
1584363300000|2020-03-16 12:55:00|10462|10442|10479.5|10459.5|10479.5|10459.5|10456.3|10436.3|151
1584363600000|2020-03-16 13:00:00|10481.1|10461.1|10462.7|10442.7|10482.7|10462.7|10462.2|10442.2|584
1584363900000|2020-03-16 13:05:00|10464.3|10444.3|10451.8|10431.8|10470.2|10450.2|10451.8|10431.8|252
1584364200000|2020-03-16 13:10:00|10453.4|10433.4|10455.9|10435.9|10462.5|10442.5|10450.9|10430.9|118
1584364500000|2020-03-16 13:15:00|10454.3|10434.3|10480.9|10460.9|10502.5|10482.5|10450.9|10430.9|243
1584364800000|2020-03-16 13:20:00|10479.3|10459.3|10472.5|10452.5|10480.7|10460.7|10470.9|10450.9|81
1584365100000|2020-03-16 13:25:00|10473.4|10453.4|10475.9|10455.9|10482.5|10462.5|10469.3|10449.3|64
1584365400000|2020-03-16 13:30:00|10477.5|10457.5|10471|10451|10477.5|10457.5|10451.7|10431.7|97
1584365700000|2020-03-16 13:35:00|10472.6|10452.6|10481.9|10461.9|10482.6|10462.6|10464.4|10444.4|134
1584366000000|2020-03-16 13:40:00|10481|10461|10466|10446|10487.8|10467.8|10462.8|10442.8|241
1584366300000|2020-03-16 13:45:00|10469.2|10449.2|10576|10556|10592.6|10572.6|10467.6|10447.6|318
1584366600000|2020-03-16 13:50:00|10574.4|10554.4|10550.3|10530.3|10574.4|10554.4|10546.9|10526.9|137
1584366900000|2020-03-16 13:55:00|10541|10521|10582.4|10562.4|10584.9|10564.9|10541|10521|117
1584367200000|2020-03-16 14:00:00|10580.8|10560.8|10550.8|10530.8|10581.7|10561.7|10550.1|10530.1|136
1584367500000|2020-03-16 14:05:00|10549.2|10529.2|10542.6|10522.6|10564.9|10544.9|10537.6|10517.6|137
1584367800000|2020-03-16 14:10:00|10544.2|10524.2|10537.6|10517.6|10561.7|10541.7|10537.6|10517.6|116
1584368100000|2020-03-16 14:15:00|10536.7|10516.7|10486.7|10466.7|10536.7|10516.7|10481.7|10461.7|305
1584368400000|2020-03-16 14:20:00|10482.6|10462.6|10497.6|10477.6|10500.1|10480.1|10481|10461|109
1584368700000|2020-03-16 14:25:00|10499.2|10479.2|10567.5|10547.5|10571.8|10551.8|10496|10476|336
1584369000000|2020-03-16 14:30:00|10569.1|10549.1|10646.4|10626.4|10688.2|10668.2|10569.1|10549.1|1038
1584369300000|2020-03-16 14:35:00|10647.3|10627.3|10680.9|10660.9|10699.1|10679.1|10635.7|10608.9|476
1584369600000|2020-03-16 14:40:00|10684.1|10664.1|10681.6|10661.6|10694.1|10674.1|10655|10635|151
1584369900000|2020-03-16 14:45:00|10682.5|10662.5|10722.5|10702.5|10737.5|10717.5|10670|10650|473
1584370200000|2020-03-16 14:50:00|10720|10700|10685.9|10665.9|10729.1|10709.1|10685.9|10665.9|143
1584370500000|2020-03-16 14:55:00|10685|10665|10685.9|10665.9|10694.3|10674.3|10680.9|10660.9|94
1584370800000|2020-03-16 15:00:00|10687.5|10667.5|10667.7|10647.7|10688.4|10668.4|10637.9|10617.9|160
1584371100000|2020-03-16 15:05:00|10665.2|10645.2|10646.8|10626.8|10665.2|10645.2|10634.3|10614.3|115
1584371400000|2020-03-16 15:10:00|10648.4|10628.4|10683.2|10663.2|10685|10665|10644.1|10624.1|238
1584371700000|2020-03-16 15:15:00|10684.8|10664.8|10730.9|10710.9|10743.2|10723.2|10684.8|10664.8|211
1584372000000|2020-03-16 15:20:00|10734.1|10714.1|10782.6|10762.6|10785.1|10765.1|10711.9|10691.9|241
1584372300000|2020-03-16 15:25:00|10784.1|10764.1|10672.6|10652.6|10790.1|10770.1|10672.6|10652.6|586
1584372600000|2020-03-16 15:30:00|10671|10651|10651.2|10631.2|10716.2|10696.2|10651.2|10631.2|725
1584372900000|2020-03-16 15:35:00|10653|10633|10706.9|10686.9|10711|10691|10650.3|10630.3|245
1584373200000|2020-03-16 15:40:00|10708.5|10688.5|10699.4|10679.4|10714.4|10694.4|10687.8|10667.8|111
1584373500000|2020-03-16 15:45:00|10696.9|10676.9|10675.3|10655.3|10696.9|10676.9|10675.3|10655.3|104
1584373800000|2020-03-16 15:50:00|10676.9|10656.9|10680.3|10660.3|10699.4|10679.4|10676|10656|136
1584374100000|2020-03-16 15:55:00|10681.2|10661.2|10681.9|10661.9|10699.4|10679.4|10676.9|10656.9|66
1584374400000|2020-03-16 16:00:00|10684.4|10664.4|10696.9|10676.9|10697.8|10677.8|10674.4|10654.4|97
1584374700000|2020-03-16 16:05:00|10694.4|10674.4|10672.6|10652.6|10699.4|10679.4|10672.6|10652.6|87
1584375000000|2020-03-16 16:10:00|10674.2|10654.2|10681.9|10661.9|10696|10676|10674.2|10654.2|129
1584375300000|2020-03-16 16:15:00|10681|10661|10677|10657|10694.5|10674.5|10669.4|10649.4|164
1584375600000|2020-03-16 16:20:00|10675.4|10655.4|10669.5|10649.5|10679.5|10659.5|10669.5|10649.5|190
1584375900000|2020-03-16 16:25:00|10668.6|10648.6|10672.9|10652.9|10677|10657|10664.5|10644.5|161
1584376200000|2020-03-16 16:30:00|10674.5|10654.5|10732.7|10712.7|10732.7|10712.7|10674.5|10654.5|126
1584376500000|2020-03-16 16:35:00|10734.3|10714.3|10752.7|10732.7|10763.6|10743.6|10732.7|10712.7|230
1584376800000|2020-03-16 16:40:00|10755.9|10735.9|10730.9|10710.9|10762.7|10742.7|10730.9|10710.9|117
1584377100000|2020-03-16 16:45:00|10731.8|10711.8|10772.7|10752.7|10797.7|10777.7|10731.8|10711.8|209
1584377400000|2020-03-16 16:50:00|10771.8|10751.8|10749.5|10729.5|10771.8|10751.8|10734.3|10714.3|107
1584377700000|2020-03-16 16:55:00|10746.8|10726.8|10752|10732|10761.8|10741.8|10719.5|10699.5|399
1584378000000|2020-03-16 17:00:00|10752.9|10732.9|10671.1|10651.1|10778.6|10758.6|10670.4|10650.4|353
1584378300000|2020-03-16 17:05:00|10665.4|10645.4|10599.8|10579.8|10686.1|10666.1|10590.7|10570.7|638
1584378600000|2020-03-16 17:10:00|10598.2|10578.2|10523.2|10503.2|10599.8|10579.8|10519.8|10499.8|401
1584378900000|2020-03-16 17:15:00|10519.8|10499.8|10473.2|10453.2|10528.2|10508.2|10463.2|10443.2|337
1584379200000|2020-03-16 17:20:00|10474.8|10454.8|10471.2|10451.2|10483.2|10463.2|10445.5|10425.5|1234
1584379500000|2020-03-16 17:25:00|10470.3|10450.3|10439.8|10419.8|10492.8|10472.8|10439.8|10419.8|710
1584436500000|2020-03-17 09:15:00|10476.6|10456.6|10505.4|10485.4|10537.2|10517.2|10468.2|10448.2|534
1584436800000|2020-03-17 09:20:00|10502.9|10482.9|10414.1|10394.1|10502.9|10482.9|10413.5|10393.5|441
1584437100000|2020-03-17 09:25:00|10412.6|10392.6|10418.2|10398.2|10420.7|10400.7|10403.2|10383.2|86
1584437400000|2020-03-17 09:30:00|10421.3|10401.3|10411.6|10391.6|10431.6|10411.6|10411.6|10391.6|57
1584437700000|2020-03-17 09:35:00|10410.1|10390.1|10394.2|10374.2|10410.7|10390.7|10391.7|10371.7|44
1584438000000|2020-03-17 09:40:00|10393.2|10373.2|10425.1|10405.1|10428.2|10408.2|10393.2|10373.2|96
1584438300000|2020-03-17 09:45:00|10424.2|10404.2|10481.7|10461.7|10486.7|10466.7|10413.2|10390.4|385
1584438600000|2020-03-17 09:50:00|10483.2|10463.2|10411.7|10391.7|10483.2|10463.2|10411.7|10391.7|235
1584438900000|2020-03-17 09:55:00|10412.6|10392.6|10478.3|10458.3|10478.3|10458.3|10411.1|10391.1|112
1584439200000|2020-03-17 10:00:00|10479.8|10459.8|10474.8|10454.8|10489.8|10469.8|10471.7|10451.7|41
1584439500000|2020-03-17 10:05:00|10473.3|10453.3|10494.2|10474.2|10494.2|10474.2|10472.3|10452.3|28
1584439800000|2020-03-17 10:10:00|10498.3|10478.3|10495.8|10475.8|10498.3|10478.3|10493.3|10473.3|59
1584440100000|2020-03-17 10:15:00|10493.9|10473.9|10473.3|10453.3|10499.2|10479.2|10470.8|10450.8|101
1584440400000|2020-03-17 10:20:00|10474.9|10454.9|10463.3|10443.3|10474.9|10454.9|10462.4|10442.4|34
1584440700000|2020-03-17 10:25:00|10462.4|10442.4|10439.9|10419.9|10462.4|10442.4|10434.9|10414.9|41
1584441000000|2020-03-17 10:30:00|10444.9|10424.9|10440.8|10420.8|10444.9|10424.9|10433.6|10413.6|26
1584441300000|2020-03-17 10:35:00|10442.4|10422.4|10433.3|10413.3|10449.9|10429.9|10433.3|10413.3|21
1584441600000|2020-03-17 10:40:00|10431.8|10411.8|10419.9|10399.9|10433.3|10413.3|10418.3|10398.3|19
1584441900000|2020-03-17 10:45:00|10420.8|10400.8|10423.4|10403.4|10424.9|10404.9|10418.3|10398.3|14
1584442200000|2020-03-17 10:50:00|10422.4|10402.4|10438.4|10418.4|10438.4|10418.4|10419.9|10399.9|14
1584442500000|2020-03-17 10:55:00|10443.4|10423.4|10438.4|10418.4|10468.4|10448.4|10438.4|10418.4|88
1584442800000|2020-03-17 11:00:00|10436.8|10416.8|10443.4|10423.4|10445.9|10425.9|10420.9|10400.9|37
1584443100000|2020-03-17 11:05:00|10444.9|10424.9|10445.9|10425.9|10445.9|10425.9|10444.9|10424.9|4
1584443400000|2020-03-17 11:10:00|10450.9|10430.9|10455|10435|10457.5|10437.5|10449.3|10429.3|44
1584443700000|2020-03-17 11:15:00|10451.8|10431.8|10470|10450|10471.8|10451.8|10450.9|10430.9|13
1584444000000|2020-03-17 11:20:00|10468.4|10448.4|10453.4|10433.4|10468.4|10448.4|10451.9|10431.9|15
1584444300000|2020-03-17 11:25:00|10455|10435|10458.4|10438.4|10460|10440|10455|10435|44
1584444600000|2020-03-17 11:30:00|10456.6|10436.6|10411.9|10391.9|10456.6|10436.6|10411.9|10391.9|52
1584444900000|2020-03-17 11:35:00|10409.4|10389.4|10424.1|10404.1|10424.1|10404.1|10406.9|10386.9|19
1584445200000|2020-03-17 11:40:00|10425|10405|10424.1|10404.1|10425.9|10405.9|10412.5|10392.5|40
1584445500000|2020-03-17 11:45:00|10421|10401|10422.5|10402.5|10431|10411|10421|10401|13
1584445800000|2020-03-17 11:50:00|10424.1|10404.1|10453.5|10433.5|10456.9|10436.9|10423.5|10403.5|56
1584446100000|2020-03-17 11:55:00|10451|10431|10438.5|10418.5|10453.5|10433.5|10435|10415|38
1584446400000|2020-03-17 12:00:00|10441|10421|10458.2|10438.2|10471.3|10451.3|10441|10421|299
1584446700000|2020-03-17 12:05:00|10457.2|10437.2|10465.7|10445.7|10468.8|10448.8|10443.2|10423.2|86
1584447000000|2020-03-17 12:10:00|10464.7|10444.7|10456.3|10436.3|10469.8|10449.8|10446.3|10426.3|130
1584447300000|2020-03-17 12:15:00|10458.2|10438.2|10448.8|10428.8|10461.3|10441.3|10448.8|10428.8|37
1584447600000|2020-03-17 12:20:00|10447.3|10427.3|10419.8|10399.8|10449.8|10429.8|10410.7|10390.7|87
1584447900000|2020-03-17 12:25:00|10417.3|10397.3|10403.2|10383.2|10419.8|10399.8|10403.2|10383.2|87
1584448200000|2020-03-17 12:30:00|10402.3|10382.3|10273.6|10253.6|10402.3|10382.3|10262|10242|1043
1584448500000|2020-03-17 12:35:00|10270.4|10250.4|10239.5|10219.5|10276.7|10256.7|10237|10217|474
1584448800000|2020-03-17 12:40:00|10237|10217|10259.2|10239.2|10274.2|10254.2|10237|10217|528
1584449100000|2020-03-17 12:45:00|10255.1|10235.1|10290.1|10270.1|10290.8|10270.8|10251.1|10231.1|384
1584449400000|2020-03-17 12:50:00|10287.6|10267.6|10254.2|10234.2|10289.2|10269.2|10254.2|10234.2|138
1584449700000|2020-03-17 12:55:00|10255.1|10235.1|10242.7|10222.7|10256.7|10236.7|10242.7|10222.7|86
1584450000000|2020-03-17 13:00:00|10237.7|10217.7|10216.1|10196.1|10237.7|10217.7|10216.1|10196.1|295
1584450300000|2020-03-17 13:05:00|10217.7|10197.7|10257.1|10237.1|10273.6|10253.6|10217.7|10197.7|152
1584450600000|2020-03-17 13:10:00|10258.6|10238.6|10273.6|10253.6|10283.3|10263.3|10255.2|10235.2|307
1584450900000|2020-03-17 13:15:00|10275.2|10255.2|10228.6|10208.6|10275.2|10255.2|10228.6|10208.6|73
1584451200000|2020-03-17 13:20:00|10227.7|10207.7|10221.1|10201.1|10230.8|10210.8|10221.1|10201.1|63
1584451500000|2020-03-17 13:25:00|10222.7|10202.7|10261.8|10241.8|10261.8|10241.8|10220.2|10200.2|107
1584451800000|2020-03-17 13:30:00|10260.2|10240.2|10259.3|10239.3|10290.2|10270.2|10256.2|10236.2|156
1584452100000|2020-03-17 13:35:00|10258.3|10238.3|10240.2|10220.2|10258.3|10238.3|10237.7|10217.7|219
1584452400000|2020-03-17 13:40:00|10237.7|10217.7|10231.8|10211.8|10238.4|10218.4|10226.8|10206.8|149
1584452700000|2020-03-17 13:45:00|10232.7|10212.7|10253.4|10233.4|10253.4|10233.4|10232.7|10212.7|63
1584453000000|2020-03-17 13:50:00|10254.9|10234.9|10243.4|10223.4|10259.3|10239.3|10241.8|10221.8|108
1584453300000|2020-03-17 13:55:00|10244.9|10224.9|10234.9|10214.9|10246.5|10226.5|10234.9|10214.9|80
1584453600000|2020-03-17 14:00:00|10233.4|10213.4|10242.5|10222.5|10245|10225|10233.4|10213.4|99
1584453900000|2020-03-17 14:05:00|10244|10224|10253.4|10233.4|10257.5|10237.5|10240.9|10220.9|150
1584454200000|2020-03-17 14:10:00|10252.5|10232.5|10255|10235|10257.5|10237.5|10245|10225|217
1584454500000|2020-03-17 14:15:00|10251.5|10231.5|10248.1|10228.1|10251.5|10231.5|10239|10219|206
1584454800000|2020-03-17 14:20:00|10249|10229|10370.6|10350.6|10415.6|10395.6|10245.6|10225.6|652
1584455100000|2020-03-17 14:25:00|10369.7|10349.7|10373.1|10353.1|10383.1|10363.1|10324|10304|280
1584455400000|2020-03-17 14:30:00|10371.6|10351.6|10293.1|10273.1|10374.7|10354.7|10293.1|10273.1|169
1584455700000|2020-03-17 14:35:00|10289.7|10269.7|10319.7|10299.7|10321.2|10301.2|10288.1|10268.1|128
1584456000000|2020-03-17 14:40:00|10318.1|10298.1|10297.2|10277.2|10318.1|10298.1|10293.1|10273.1|143
1584456300000|2020-03-17 14:45:00|10298.8|10278.8|10341.3|10321.3|10361.3|10341.3|10298.8|10278.8|384
1584456600000|2020-03-17 14:50:00|10342.8|10322.8|10366.6|10346.6|10372.8|10352.8|10336.3|10316.3|142
1584456900000|2020-03-17 14:55:00|10364.7|10344.7|10369.7|10349.7|10372.8|10352.8|10333.8|10313.8|314
1584457200000|2020-03-17 15:00:00|10367.8|10347.8|10400|10380|10409.4|10389.4|10352.2|10332.2|453
1584457500000|2020-03-17 15:05:00|10401|10381|10420|10400|10420|10400|10386.9|10366.9|266
1584457800000|2020-03-17 15:10:00|10421.6|10401.6|10477.5|10457.5|10494.7|10474.7|10414.1|10394.1|305
1584458100000|2020-03-17 15:15:00|10478.5|10458.5|10471|10451|10489.7|10469.7|10419.4|10399.4|305
1584458400000|2020-03-17 15:20:00|10472.5|10452.5|10476.6|10456.6|10484.1|10464.1|10451|10431|127
1584458700000|2020-03-17 15:25:00|10474.1|10454.1|10487.5|10467.5|10487.5|10467.5|10462.5|10442.5|158
1584459000000|2020-03-17 15:30:00|10489.1|10469.1|10449.4|10429.4|10495.1|10475.1|10436.3|10416.3|312
1584459300000|2020-03-17 15:35:00|10447.9|10427.9|10410.1|10390.1|10447.9|10427.9|10404.4|10384.4|180
1584459600000|2020-03-17 15:40:00|10411|10391|10387.6|10367.6|10437.6|10417.6|10387.6|10367.6|348
1584459900000|2020-03-17 15:45:00|10386|10366|10402.6|10382.6|10417.6|10397.6|10377|10357|214
1584460200000|2020-03-17 15:50:00|10404.1|10384.1|10427.6|10407.6|10434.1|10414.1|10403.5|10383.5|208
1584460500000|2020-03-17 15:55:00|10429.1|10409.1|10422.6|10402.6|10434.1|10414.1|10408.5|10388.5|168
1584460800000|2020-03-17 16:00:00|10421|10401|10375.7|10355.7|10424.2|10404.2|10371.7|10351.7|352
1584461100000|2020-03-17 16:05:00|10375.1|10355.1|10374.5|10354.5|10377.6|10357.6|10331.1|10311.1|352
1584461400000|2020-03-17 16:10:00|10377|10357|10376.1|10356.1|10392|10372|10373.6|10353.6|95
1584461700000|2020-03-17 16:15:00|10374.5|10354.5|10394.2|10374.2|10395.7|10375.7|10352|10332|253
1584462000000|2020-03-17 16:20:00|10392.6|10372.6|10313.6|10293.6|10392.6|10372.6|10308.6|10288.6|391
1584462300000|2020-03-17 16:25:00|10314.5|10294.5|10370.1|10350.1|10370.1|10350.1|10307|10287|282
1584462600000|2020-03-17 16:30:00|10371.1|10351.1|10345.1|10325.1|10373.6|10353.6|10342.6|10322.6|171
1584462900000|2020-03-17 16:35:00|10342.6|10322.6|10359.2|10339.2|10374.2|10354.2|10337.7|10317.7|197
1584463200000|2020-03-17 16:40:00|10357.7|10337.7|10359.2|10339.2|10374.2|10354.2|10345.2|10325.2|199
1584463500000|2020-03-17 16:45:00|10361.7|10341.7|10341.1|10321.1|10364.2|10344.2|10327.7|10307.7|152
1584463800000|2020-03-17 16:50:00|10342.7|10322.7|10352.7|10332.7|10352.7|10332.7|10331.7|10311.7|169
1584464100000|2020-03-17 16:55:00|10351.1|10331.1|10351.1|10331.1|10354.2|10334.2|10337.7|10317.7|112
1584464400000|2020-03-17 17:00:00|10352.7|10332.7|10341.1|10321.1|10356.1|10336.1|10337.7|10317.7|88
1584464700000|2020-03-17 17:05:00|10340.2|10320.2|10351.8|10331.8|10351.8|10331.8|10334.2|10314.2|86
1584465000000|2020-03-17 17:10:00|10352.7|10332.7|10341.8|10321.8|10353.7|10333.7|10336.8|10316.8|121
1584465300000|2020-03-17 17:15:00|10342.7|10322.7|10334.6|10314.6|10342.7|10322.7|10334|10314|333
1584465600000|2020-03-17 17:20:00|10332.1|10312.1|10311.5|10291.5|10335.6|10315.6|10311.5|10291.5|777
1584465900000|2020-03-17 17:25:00|10314|10294|10334.6|10314.6|10346.5|10326.5|10312.5|10292.5|566
1584522900000|2020-03-18 09:15:00|10347.7|10327.7|10344.7|10324.7|10353.2|10333.2|10328.1|10308.1|388
1584523200000|2020-03-18 09:20:00|10346.3|10326.3|10362.2|10342.2|10362.2|10342.2|10346.3|10326.3|64
1584523500000|2020-03-18 09:25:00|10358.2|10338.2|10335.7|10315.7|10358.2|10338.2|10335.7|10315.7|91
1584523800000|2020-03-18 09:30:00|10337.3|10317.3|10351.3|10331.3|10351.3|10331.3|10335.7|10315.7|35
1584524100000|2020-03-18 09:35:00|10352.3|10332.3|10410.7|10390.7|10410.7|10390.7|10352.3|10332.3|61
1584524400000|2020-03-18 09:40:00|10411.7|10391.7|10405.2|10385.2|10417.3|10397.3|10399.8|10379.8|76
1584524700000|2020-03-18 09:45:00|10406.7|10386.7|10410.3|10390.3|10411.9|10391.9|10402.7|10382.7|34
1584525000000|2020-03-18 09:50:00|10411.9|10391.9|10397.3|10377.3|10422.8|10402.8|10397.3|10377.3|53
1584525300000|2020-03-18 09:55:00|10395.3|10375.3|10456.9|10436.9|10465.3|10436.9|10388.8|10368.8|125
1584525600000|2020-03-18 10:00:00|10457.8|10437.8|10460.4|10440.4|10460.4|10440.4|10446.9|10426.9|27
1584525900000|2020-03-18 10:05:00|10456.9|10436.9|10488.4|10468.4|10490.4|10470.4|10456.9|10436.9|92
1584526200000|2020-03-18 10:10:00|10489.4|10469.4|10462.9|10442.9|10491.9|10471.9|10461.9|10441.9|34
1584526500000|2020-03-18 10:15:00|10460.4|10440.4|10427.3|10407.3|10460.4|10440.4|10427.3|10407.3|70
1584526800000|2020-03-18 10:20:00|10428.9|10408.9|10435.4|10415.4|10446.9|10426.9|10425.8|10405.8|29
1584527100000|2020-03-18 10:25:00|10436.9|10416.9|10428.4|10408.4|10436.9|10416.9|10413.9|10393.9|128
1584527400000|2020-03-18 10:30:00|10426.9|10406.9|10444|10424|10444|10424|10422.9|10402.9|26
1584527700000|2020-03-18 10:35:00|10445|10425|10436.9|10416.9|10445.9|10425.9|10436.9|10416.9|41
1584528000000|2020-03-18 10:40:00|10440.9|10420.9|10432.5|10412.5|10440.9|10420.9|10432.5|10412.5|102
1584528300000|2020-03-18 10:45:00|10425|10405|10436.5|10416.5|10436.5|10416.5|10422.5|10402.5|25
1584528600000|2020-03-18 10:50:00|10438|10418|10461.5|10441.5|10461.5|10441.5|10438|10418|23
1584528900000|2020-03-18 10:55:00|10462.5|10442.5|10474|10454|10474|10454|10461.5|10441.5|32
1584529200000|2020-03-18 11:00:00|10475.5|10455.5|10480.5|10460.5|10502.5|10482.5|10475.5|10455.5|153
1584529500000|2020-03-18 11:05:00|10478|10458|10468.1|10448.1|10478|10458|10456.5|10436.5|90
1584529800000|2020-03-18 11:10:00|10470.6|10450.6|10464|10444|10474|10454|10464|10444|37
1584530100000|2020-03-18 11:15:00|10463.1|10443.1|10519.6|10499.6|10524.6|10504.6|10463.1|10443.1|236
1584530400000|2020-03-18 11:20:00|10521.1|10501.1|10521.1|10501.1|10524.6|10504.6|10519.6|10499.6|72
1584530700000|2020-03-18 11:25:00|10519.6|10499.6|10456.6|10436.6|10522.1|10502.1|10451.6|10431.6|120
1584531000000|2020-03-18 11:30:00|10455|10435|10464.6|10444.6|10473.1|10453.1|10433.1|10413.1|329
1584531300000|2020-03-18 11:35:00|10460.6|10440.6|10443.1|10423.1|10460.6|10440.6|10437.1|10417.1|78
1584531600000|2020-03-18 11:40:00|10439.6|10419.6|10421.1|10401.1|10441.1|10421.1|10408.6|10388.6|316
1584531900000|2020-03-18 11:45:00|10422.7|10402.7|10451.7|10431.7|10451.7|10431.7|10422.7|10402.7|152
1584532200000|2020-03-18 11:50:00|10454.2|10434.2|10485.7|10465.7|10492.7|10472.7|10454.2|10434.2|352
1584532500000|2020-03-18 11:55:00|10487.2|10467.2|10483.8|10463.8|10493.8|10473.8|10480.7|10460.7|414
1584532800000|2020-03-18 12:00:00|10485.3|10465.3|10596.9|10576.9|10603.4|10583.4|10464.7|10444.7|586
1584533100000|2020-03-18 12:05:00|10604.4|10584.4|10797.1|10777.1|10816.9|10796.9|10588.9|10568.9|988
1584533400000|2020-03-18 12:10:00|10793.1|10773.1|10862.7|10842.7|10868.3|10848.3|10761|10741|1281
1584533700000|2020-03-18 12:15:00|10864.3|10844.3|11037.8|11017.8|11435.4|11402.4|10857.7|10837.7|1607
1584534000000|2020-03-18 12:20:00|11036.9|11016.9|11023.2|10963.2|11061.8|11041.8|10914.4|10889.9|912
1584534300000|2020-03-18 12:25:00|11016.2|10956.2|10845.2|10805.2|11016.2|10956.5|10829.7|10789.2|444
1584534600000|2020-03-18 12:30:00|10846.1|10806.1|10784.7|10764.7|10859.6|10838.2|10784.7|10764.7|213
1584534900000|2020-03-18 12:35:00|10782.2|10762.2|10806.3|10786.3|10826.8|10806.8|10764.7|10736.1|454
1584535200000|2020-03-18 12:40:00|10803.8|10783.8|11050.3|11030.3|11059.3|11039.3|10803.8|10783.8|584
1584535500000|2020-03-18 12:45:00|11047.2|11027.2|11059.8|11039.8|11095.4|11075.4|11046.2|11023.3|286
1584535800000|2020-03-18 12:50:00|11061.3|11041.3|11236.3|11216.3|11236.3|11216.3|11048.8|11028.8|402
1584536100000|2020-03-18 12:55:00|11239.8|11219.8|11190.9|11170.9|11246.3|11226.3|11138.8|11118.8|330
1584536400000|2020-03-18 13:00:00|11193.8|11173.8|11098.4|11038.4|11226.9|11206.9|11063.4|11038.4|561
1584536700000|2020-03-18 13:05:00|11087.5|11067.5|11073|11053|11144.5|11124.5|11073|11050.5|357
1584537000000|2020-03-18 13:10:00|11074.5|11054.5|11087.5|11067.5|11122|11102|11071.4|11051.4|410
1584537300000|2020-03-18 13:15:00|11086|11066|11076|11056|11101|11081|11068.5|11048.5|274
1584537600000|2020-03-18 13:20:00|11075|11055|11112.7|11092.7|11143.7|11123.7|11042.5|11017.5|666
1584537900000|2020-03-18 13:25:00|11109.6|11089.6|10981.4|10941.4|11136.8|11109.7|10927.2|10882.8|655
1584538200000|2020-03-18 13:30:00|10978.4|10938.4|11086.2|11066.2|11125.3|11085.3|10978.4|10938.4|322
1584538500000|2020-03-18 13:35:00|11085.3|11065.3|11055.2|11035.2|11110.8|11065.3|11039.2|11019.2|389
1584538800000|2020-03-18 13:40:00|11057.7|11037.7|11181.3|11161.3|11181.3|11161.3|11057.7|11037.7|445
1584539100000|2020-03-18 13:45:00|11184.4|11164.4|11297.3|11277.3|11325.3|11296.8|11184.4|11164.4|969
1584539400000|2020-03-18 13:50:00|11296.3|11276.3|11272.2|11252.2|11321.3|11301.3|11242.3|11222.3|543
1584539700000|2020-03-18 13:55:00|11269.7|11249.7|11271.8|11251.8|11285.2|11262.2|11249.7|11229.7|372
1584540000000|2020-03-18 14:00:00|11273.3|11253.3|11129.3|11109.3|11273.3|11253.3|11127.3|11107.3|340
1584540300000|2020-03-18 14:05:00|11125.8|11105.8|11149.1|11129.1|11183.3|11163.3|11121.8|11101.8|526
1584540600000|2020-03-18 14:10:00|11150.6|11130.6|11122.2|11102.2|11182.7|11154.2|11122.2|11102.2|378
1584540900000|2020-03-18 14:15:00|11121.2|11101.2|11023.2|11003.2|11122.2|11102.2|11023.2|11003.2|403
1584541200000|2020-03-18 14:20:00|11024.2|11004.2|10962.7|10942.7|11025.7|11005.7|10957.7|10937.7|364
1584541500000|2020-03-18 14:25:00|10964.3|10944.3|10912.7|10892.7|10987.2|10967.2|10912.7|10892.7|342
1584541800000|2020-03-18 14:30:00|10910.7|10890.7|10970.2|10950.2|10983.7|10961.8|10899.2|10879.2|189
1584542100000|2020-03-18 14:35:00|10967.7|10947.7|10943.2|10923.2|10967.7|10947.7|10914.7|10889.7|404
1584542400000|2020-03-18 14:40:00|10942.2|10922.2|10966.2|10946.2|10979.7|10959.7|10942.2|10922.2|372
1584542700000|2020-03-18 14:45:00|10968.7|10948.7|10932.7|10912.7|10984.7|10964.7|10931.2|10911.2|245
1584543000000|2020-03-18 14:50:00|10936.2|10916.2|10932.2|10912.2|10938.7|10918.7|10909.7|10889.7|221
1584543300000|2020-03-18 14:55:00|10928.2|10908.2|10830.1|10810.1|10928.2|10908.2|10828.6|10808.6|382
1584543600000|2020-03-18 15:00:00|10831.1|10811.1|10791|10771|10840.1|10820.1|10791|10771|471
1584543900000|2020-03-18 15:05:00|10786.5|10766.5|10873.1|10853.1|10892.6|10867.1|10781.5|10761.5|237
1584544200000|2020-03-18 15:10:00|10871.1|10851.1|10837.6|10817.6|10871.1|10851.1|10837.6|10817.6|338
1584544500000|2020-03-18 15:15:00|10832.6|10812.6|10760.5|10740.5|10832.6|10812.6|10760.5|10740.5|323
1584544800000|2020-03-18 15:20:00|10757.6|10737.6|10829.1|10809.1|10829.1|10809.1|10753.6|10733.6|166
1584545100000|2020-03-18 15:25:00|10831.1|10811.1|10842|10822|10866.1|10846.1|10831.1|10811.1|173
1584545400000|2020-03-18 15:30:00|10841.1|10821.1|10738.5|10718.5|10853|10833|10735|10715|280
1584545700000|2020-03-18 15:35:00|10737|10717|10643.7|10623.7|10737|10717|10641.2|10621.2|749
1584546000000|2020-03-18 15:40:00|10645.3|10625.3|10529.7|10509.7|10659.8|10639.8|10525.7|10505.7|761
1584546300000|2020-03-18 15:45:00|10530.7|10510.7|10539.7|10519.7|10553.1|10525.7|10472.5|10452.5|643
1584546600000|2020-03-18 15:50:00|10533.2|10513.2|10642.7|10622.7|10658.2|10622.7|10518.2|10497.2|343
1584546900000|2020-03-18 15:55:00|10645.7|10625.7|10621.7|10581.7|10665.7|10645.7|10554.2|10534.2|471
1584547200000|2020-03-18 16:00:00|10620.2|10580.2|10618.2|10598.2|10636.3|10616.3|10576.3|10549.2|231
1584547500000|2020-03-18 16:05:00|10616.3|10596.3|10594.7|10574.7|10621.3|10601.3|10586.7|10561.3|160
1584547800000|2020-03-18 16:10:00|10595.7|10575.7|10609.2|10589.2|10637.7|10617.7|10589.2|10569.2|223
1584548100000|2020-03-18 16:15:00|10608.2|10588.2|10549.2|10529.2|10612.2|10592.2|10544.8|10524.8|345
1584548400000|2020-03-18 16:20:00|10550.7|10530.7|10534.2|10514.2|10555.7|10535.7|10510.2|10490.2|384
1584548700000|2020-03-18 16:25:00|10538.8|10518.8|10644.3|10624.3|10644.3|10624.3|10538.8|10518.8|299
1584549000000|2020-03-18 16:30:00|10647.3|10627.3|10677.8|10657.8|10686.8|10666.8|10641.3|10621.3|393
1584549300000|2020-03-18 16:35:00|10676.8|10656.8|10693.3|10673.3|10707.3|10687.3|10675.8|10655.8|276
1584549600000|2020-03-18 16:40:00|10694.3|10674.3|10687.9|10667.9|10703.8|10683.8|10675.8|10655.8|151
1584549900000|2020-03-18 16:45:00|10690.4|10670.4|10675.3|10655.3|10702.3|10682.3|10667.8|10647.8|110
1584550200000|2020-03-18 16:50:00|10673.8|10653.8|10660.8|10640.8|10673.8|10653.8|10654.3|10634.3|117
1584550500000|2020-03-18 16:55:00|10659.3|10639.3|10745.4|10725.4|10790.4|10770.4|10657.8|10637.8|346
1584550800000|2020-03-18 17:00:00|10746.9|10726.9|10697.9|10677.9|10746.9|10726.9|10697.9|10677.9|115
1584551100000|2020-03-18 17:05:00|10699.4|10679.4|10668.4|10648.4|10709|10689|10663.4|10643.4|115
1584551400000|2020-03-18 17:10:00|10672.4|10652.4|10689|10669|10703.4|10683.4|10659.9|10639.9|129
1584551700000|2020-03-18 17:15:00|10691.5|10671.5|10754.5|10734.5|10754.5|10734.5|10682.5|10662.5|222
1584552000000|2020-03-18 17:20:00|10756.5|10736.5|10814.6|10794.6|10873.5|10853.5|10756.5|10736.5|901
1584552300000|2020-03-18 17:25:00|10815.6|10795.6|10873|10853|10873|10853|10814.6|10794.6|571
1584552600000|2020-03-18 17:30:00|10872|10852|10872|10852|10872|10852|10872|10852|0
1584609300000|2020-03-19 09:15:00|10938.6|10918.6|10967|10947|10986.3|10966.3|10907.8|10887.8|727
1584609600000|2020-03-19 09:20:00|10966.6|10946.6|10985.1|10965.1|10997.6|10977.6|10927.6|10907.6|325
1584609900000|2020-03-19 09:25:00|10987.1|10967.1|10990.1|10970.1|10990.1|10970.1|10958.1|10938.1|100
1584610200000|2020-03-19 09:30:00|10987.6|10967.6|11016.1|10996.1|11016.1|10996.1|10987.6|10967.6|111
1584610500000|2020-03-19 09:35:00|11014.6|10994.6|10995.7|10975.7|11020.2|11000.2|10995.7|10975.7|152
1584610800000|2020-03-19 09:40:00|10993.2|10973.2|10996.3|10976.3|11001.8|10981.8|10959.3|10939.3|158
1584611100000|2020-03-19 09:45:00|10991.3|10971.3|10972.3|10952.3|10996.3|10976.3|10964.8|10944.8|45
1584611400000|2020-03-19 09:50:00|10975.3|10955.3|11013.2|10993.2|11014.7|10994.7|10975.3|10955.3|49
1584611700000|2020-03-19 09:55:00|11016.2|10996.2|11050.2|11030.2|11055.2|11035.2|10999.3|10979.3|92
1584612000000|2020-03-19 10:00:00|11051.2|11031.2|11039.3|11019.3|11053.7|11033.7|11039.3|11019.3|49
1584612300000|2020-03-19 10:05:00|11036.8|11016.8|11018.2|10998.2|11036.8|11016.8|11018.2|10998.2|29
1584612600000|2020-03-19 10:10:00|11016.8|10996.8|11045.7|11025.7|11058.7|11038.7|10995.3|10975.3|196
1584612900000|2020-03-19 10:15:00|11049.7|11029.7|11093.7|11073.7|11097.1|11077.1|11046.2|11026.2|136
1584613200000|2020-03-19 10:20:00|11096.2|11076.2|11058.7|11038.7|11096.2|11076.2|11058.7|11038.7|46
1584613500000|2020-03-19 10:25:00|11055.7|11035.7|11034.3|11014.3|11061.2|11041.2|11034.3|11014.3|54
1584613800000|2020-03-19 10:30:00|11032.2|11012.2|11002.2|10982.2|11042.2|11022.2|10984.3|10964.3|200
1584614100000|2020-03-19 10:35:00|11000.8|10980.8|10995.3|10975.3|11004.3|10984.3|10991.8|10971.8|36
1584614400000|2020-03-19 10:40:00|10996.3|10976.3|10996.2|10976.2|10998.3|10978.3|10996.2|10976.2|18
1584614700000|2020-03-19 10:45:00|10997.2|10977.2|10992.2|10972.2|10998.7|10978.7|10989.7|10969.7|53
1584615000000|2020-03-19 10:50:00|10993.7|10973.7|11020.2|11000.2|11035.2|11015.2|10993.7|10973.7|104
1584615300000|2020-03-19 10:55:00|11021.7|11001.7|11000.2|10980.2|11029.2|11009.2|10997.7|10977.7|40
1584615600000|2020-03-19 11:00:00|10998.7|10978.7|11056.2|11036.2|11056.2|11036.2|10998.7|10978.7|28
1584615900000|2020-03-19 11:05:00|11052.2|11032.2|11064.3|11044.3|11074.3|11054.3|11051.8|11031.8|76
1584616200000|2020-03-19 11:10:00|11061.3|11041.3|11033.4|11013.4|11061.3|11041.3|11025.3|11005.3|102
1584616500000|2020-03-19 11:15:00|11034.8|11014.8|11006.3|10986.3|11034.8|11014.8|11000.9|10980.9|62
1584616800000|2020-03-19 11:20:00|11008.4|10988.4|11001.3|10981.3|11010.9|10990.9|10999.9|10979.9|27
1584617100000|2020-03-19 11:25:00|10999.9|10979.9|11021.3|11001.3|11026.3|11006.3|10985.9|10965.9|89
1584617400000|2020-03-19 11:30:00|11018.4|10998.4|11010.4|10990.4|11018.4|10998.4|11001.9|10981.9|63
1584617700000|2020-03-19 11:35:00|11007.9|10987.9|11061.9|11041.9|11061.9|11041.9|11007.9|10987.9|248
1584618000000|2020-03-19 11:40:00|11064.4|11044.4|11096.9|11076.9|11096.9|11076.9|11061.9|11041.9|90
1584618300000|2020-03-19 11:45:00|11098.4|11078.4|11133.4|11113.4|11135.4|11115.4|11093.4|11073.4|181
1584618600000|2020-03-19 11:50:00|11134.4|11114.4|11133.4|11113.4|11138.4|11118.4|11129.4|11109.4|82
1584618900000|2020-03-19 11:55:00|11134.9|11114.9|11134.4|11114.4|11137.4|11117.4|11128.4|11108.4|32
1584619200000|2020-03-19 12:00:00|11135.9|11115.9|11139.4|11119.4|11146.9|11126.9|11110.4|11090.4|207
1584619500000|2020-03-19 12:05:00|11136.9|11116.9|11116.6|11096.6|11162.9|11142.9|11107.5|11087.5|254
1584619800000|2020-03-19 12:10:00|11117.6|11097.6|11092.6|11072.6|11124.5|11104.5|11077.6|11057.6|217
1584620100000|2020-03-19 12:15:00|11089.1|11069.1|11138.5|11118.5|11138.5|11118.5|11089.1|11069.1|128
1584620400000|2020-03-19 12:20:00|11139.5|11119.5|11214.3|11194.3|11214.3|11194.3|11139.5|11119.5|389
1584620700000|2020-03-19 12:25:00|11215.8|11195.8|11184.9|11164.9|11254.3|11234.3|11184.9|11164.9|266
1584621000000|2020-03-19 12:30:00|11181.9|11161.9|11129.4|11109.4|11206.9|11183.4|11126.9|11106.9|191
1584621300000|2020-03-19 12:35:00|11132.5|11112.5|11144|11124|11155.5|11135.5|11132.5|11112.5|87
1584621600000|2020-03-19 12:40:00|11145.5|11125.5|11179|11159|11189|11169|11145.5|11125.5|141
1584621900000|2020-03-19 12:45:00|11176.5|11156.5|11163.5|11143.5|11201.9|11181.9|11163.1|11143.1|130
1584622200000|2020-03-19 12:50:00|11165|11145|11214|11194|11218|11198|11162.5|11142.5|346
1584622500000|2020-03-19 12:55:00|11213.4|11193.4|11184.4|11164.4|11215.5|11195.5|11179.4|11159.4|136
1584622800000|2020-03-19 13:00:00|11185.5|11165.5|11200.5|11180.5|11204|11184|11185.5|11165.5|286
1584623100000|2020-03-19 13:05:00|11199.5|11179.5|11169|11149|11199.5|11179.5|11165.5|11145.5|187
1584623400000|2020-03-19 13:10:00|11170.5|11150.5|11160|11140|11170.5|11150.5|11154|11134|120
1584623700000|2020-03-19 13:15:00|11159|11139|11166.5|11146.5|11169|11149|11146.5|11126.5|98
1584624000000|2020-03-19 13:20:00|11167.5|11147.5|11161.5|11141.5|11200.5|11180.5|11154|11134|135
1584624300000|2020-03-19 13:25:00|11159|11139|11132.1|11112.1|11159|11139|11132.1|11112.1|183
1584624600000|2020-03-19 13:30:00|11131.1|11111.1|11134.6|11114.6|11154.6|11134.6|11118.6|11098.6|209
1584624900000|2020-03-19 13:35:00|11136.1|11116.1|11103.1|11083.1|11136.1|11116.1|11096.1|11076.1|237
1584625200000|2020-03-19 13:40:00|11100.6|11080.6|11088.1|11068.1|11116.1|11096.1|11081.6|11061.6|331
1584625500000|2020-03-19 13:45:00|11089.6|11069.6|11117.1|11097.1|11119.6|11099.6|11089.6|11069.6|120
1584625800000|2020-03-19 13:50:00|11118.1|11098.1|10991.8|10971.8|11118.1|11098.1|10972.8|10952.8|512
1584626100000|2020-03-19 13:55:00|10990.3|10970.3|11020.8|11000.8|11036.8|11016.8|10977.8|10957.8|252
1584626400000|2020-03-19 14:00:00|11016.8|10996.8|10949.9|10929.9|11044.7|11024.7|10933.4|10913.4|303
1584626700000|2020-03-19 14:05:00|10953.8|10933.8|10906.3|10886.3|10956.3|10936.3|10895.3|10875.3|252
1584627000000|2020-03-19 14:10:00|10910.3|10890.3|10957.4|10937.4|10957.4|10937.4|10907.4|10887.4|397
1584627300000|2020-03-19 14:15:00|10953.8|10933.8|10989.9|10969.9|11008.7|10988.7|10931.8|10911.8|453
1584627600000|2020-03-19 14:20:00|10986.8|10966.8|10914.9|10894.9|10993.9|10973.9|10914.9|10894.9|282
1584627900000|2020-03-19 14:25:00|10915.9|10895.9|10960.3|10940.3|10960.3|10940.3|10904.9|10884.9|142
1584628200000|2020-03-19 14:30:00|10961.4|10941.4|10933.4|10913.4|10961.4|10941.4|10928.4|10908.4|98
1584628500000|2020-03-19 14:35:00|10932.4|10912.4|10941.8|10921.8|10941.8|10921.8|10916.4|10896.4|119
1584628800000|2020-03-19 14:40:00|10942.8|10922.8|10940.8|10920.8|10968.3|10948.3|10914.8|10894.8|227
1584629100000|2020-03-19 14:45:00|10939.3|10919.3|10968.9|10948.9|10968.9|10948.9|10939.3|10919.3|154
1584629400000|2020-03-19 14:50:00|10971.8|10951.8|10984.9|10964.9|10987.9|10967.9|10939.9|10913.9|137
1584629700000|2020-03-19 14:55:00|10982|10962|11008.4|10988.4|11014.9|10994.9|10965.9|10945.9|134
1584630000000|2020-03-19 15:00:00|11009.9|10989.9|10995.9|10975.9|11027.4|11007.4|10994.9|10974.9|135
1584630300000|2020-03-19 15:05:00|10997|10977|10989.9|10969.9|11018.4|10998.4|10978.4|10958.4|174
1584630600000|2020-03-19 15:10:00|10993|10973|11032.9|11012.9|11032.9|11012.9|10993|10973|283
1584630900000|2020-03-19 15:15:00|11031.4|11011.4|10996.9|10976.9|11031.4|11011.4|10996.9|10976.9|153
1584631200000|2020-03-19 15:20:00|10995.8|10975.8|11052.9|11032.9|11053.3|11033.3|10995.8|10973.3|141
1584631500000|2020-03-19 15:25:00|11056.9|11036.9|11120.8|11100.8|11124.8|11104.8|11056.9|11036.9|285
1584631800000|2020-03-19 15:30:00|11123.8|11103.8|11145.8|11125.8|11152.3|11132.3|11119.4|11095.4|420
1584632100000|2020-03-19 15:35:00|11146.9|11126.9|11158.9|11138.9|11161.9|11141.9|11146.9|11126.9|198
1584632400000|2020-03-19 15:40:00|11156.9|11136.9|11125|11105|11169.4|11149.4|11109.4|11089.4|264
1584632700000|2020-03-19 15:45:00|11123.9|11103.9|11114.4|11094.4|11129.4|11109.4|11092.9|11072.9|189
1584633000000|2020-03-19 15:50:00|11117.3|11097.3|11112.5|11072.5|11122.9|11102.9|11101.4|11071.4|109
1584633300000|2020-03-19 15:55:00|11111.4|11071.4|11058.9|11038.9|11111.4|11088.9|11025.4|10999.4|463
1584633600000|2020-03-19 16:00:00|11053.1|11033.1|11068.5|11048.5|11068.5|11048.5|11043.9|11022.3|153
1584633900000|2020-03-19 16:05:00|11071.5|11051.5|11145|11125|11161.5|11141.5|11070|11050|190
1584634200000|2020-03-19 16:10:00|11141.5|11121.5|11140.9|11120.9|11149.8|11129.8|11137.9|11117.9|178
1584634500000|2020-03-19 16:15:00|11142.3|11122.3|11158.2|11138.2|11172.3|11152.3|11142.3|11122.3|172
1584634800000|2020-03-19 16:20:00|11159.3|11139.3|11201.8|11181.8|11201.8|11181.8|11159.3|11139.3|214
1584635100000|2020-03-19 16:25:00|11200.7|11180.7|11181.9|11161.9|11205.9|11185.9|11163.8|11143.8|278
1584635400000|2020-03-19 16:30:00|11182.9|11162.9|11217.4|11197.4|11218.8|11198.8|11175.9|11155.3|205
1584635700000|2020-03-19 16:35:00|11218.8|11198.8|11234.3|11214.3|11268.4|11248.4|11218.8|11198.8|290
1584636000000|2020-03-19 16:40:00|11236.3|11216.3|11255.7|11235.7|11261.8|11241.8|11236.3|11216.3|281
1584636300000|2020-03-19 16:45:00|11260.3|11240.3|11304.7|11284.7|11333.3|11313.3|11258.3|11238.3|334
1584636600000|2020-03-19 16:50:00|11307.7|11287.7|11369.9|11349.9|11401.3|11381.3|11307.7|11287.7|652
1584636900000|2020-03-19 16:55:00|11365.5|11345.5|11328.1|11308.1|11369.9|11349.9|11323.5|11303.5|349
1584637200000|2020-03-19 17:00:00|11329.6|11309.6|11311.9|11291.9|11343.5|11323.5|11264.4|11244.4|252
1584637500000|2020-03-19 17:05:00|11313.4|11293.4|11368|11348|11373|11353|11303|11283|278
1584637800000|2020-03-19 17:10:00|11364.4|11344.4|11346.5|11326.5|11364.4|11344.4|11333.6|11313.6|302
1584638100000|2020-03-19 17:15:00|11345|11325|11364.2|11344.2|11369.6|11349.6|11319.6|11299.6|390
1584638400000|2020-03-19 17:20:00|11367.7|11347.7|11294.3|11274.3|11371.8|11351.8|11291.8|11271.8|1187
1584638700000|2020-03-19 17:25:00|11295.8|11275.8|11294.4|11274.4|11303|11283|11268.1|11248.1|459
1584695700000|2020-03-20 09:15:00|11504.9|11484.9|11560.6|11540.6|11573.9|11553.9|11503.2|11483.2|510
1584696000000|2020-03-20 09:20:00|11562|11542|11479.5|11459.5|11572|11552|11466.7|11446.7|287
1584696300000|2020-03-20 09:25:00|11483.1|11463.1|11489.2|11469.2|11502|11482|11480.6|11460.6|80
1584696600000|2020-03-20 09:30:00|11490.2|11470.2|11473.5|11453.5|11501.7|11481.7|11463.8|11443.8|87
1584696900000|2020-03-20 09:35:00|11475.6|11455.6|11497|11477|11536.4|11516.4|11475.6|11451.4|105
1584697200000|2020-03-20 09:40:00|11498.5|11478.5|11547.4|11527.4|11554.9|11534.9|11498.5|11478.5|196
1584697500000|2020-03-20 09:45:00|11546|11526|11518.5|11498.5|11549.9|11529.9|11518.5|11498.5|66
1584697800000|2020-03-20 09:50:00|11519.9|11499.9|11531.4|11511.4|11537.8|11517.8|11519.9|11499.9|19
1584698100000|2020-03-20 09:55:00|11532.4|11512.4|11519.9|11499.9|11534.9|11514.9|11519.9|11499.9|45
1584698400000|2020-03-20 10:00:00|11515.6|11495.6|11528.5|11508.5|11533.5|11513.5|11509.5|11489.5|24
1584698700000|2020-03-20 10:05:00|11521|11501|11522|11502|11526|11506|11521|11501|17
1584699000000|2020-03-20 10:10:00|11523.5|11503.5|11549.5|11529.5|11549.5|11529.5|11523.5|11503.5|72
1584699300000|2020-03-20 10:15:00|11551|11531|11548.5|11528.5|11552|11532|11543.5|11523.5|24
1584699600000|2020-03-20 10:20:00|11547|11527|11548.9|11528.9|11548.9|11528.9|11522|11502|38
1584699900000|2020-03-20 10:25:00|11547.4|11527.4|11593.9|11573.9|11598.9|11578.9|11547.4|11527.4|209
1584700200000|2020-03-20 10:30:00|11596.7|11576.7|11527.8|11507.8|11600.3|11580.3|11527.8|11507.8|152
1584700500000|2020-03-20 10:35:00|11522.8|11502.8|11507.8|11487.8|11522.8|11502.8|11484.2|11464.2|133
1584700800000|2020-03-20 10:40:00|11509.9|11489.9|11534.2|11514.2|11549.2|11529.2|11509.9|11489.9|52
1584701100000|2020-03-20 10:45:00|11532.8|11512.8|11510.3|11490.3|11534.2|11514.2|11491.7|11471.7|65
1584701400000|2020-03-20 10:50:00|11511.4|11491.4|11476.4|11456.4|11511.4|11491.4|11476.4|11456.4|57
1584701700000|2020-03-20 10:55:00|11478.9|11458.9|11467.4|11447.4|11478.9|11458.9|11447.1|11427.1|55
1584702000000|2020-03-20 11:00:00|11468.5|11448.5|11516.8|11496.8|11516.8|11496.8|11468.5|11448.5|153
1584702300000|2020-03-20 11:05:00|11517.8|11497.8|11521.8|11501.8|11524.3|11504.3|11514.3|11494.3|54
1584702600000|2020-03-20 11:10:00|11522.8|11502.8|11545.3|11525.3|11549.3|11529.3|11519.3|11499.3|109
1584702900000|2020-03-20 11:15:00|11546.8|11526.8|11536.8|11516.8|11547.8|11527.8|11529.3|11509.3|107
1584703200000|2020-03-20 11:20:00|11539.3|11519.3|11532.1|11512.1|11552.1|11532.1|11532.1|11512.1|69
1584703500000|2020-03-20 11:25:00|11533.6|11513.6|11537.1|11517.1|11548.6|11528.6|11532.1|11512.1|70
1584703800000|2020-03-20 11:30:00|11540|11520|11575|11555|11575|11555|11540|11520|41
1584704100000|2020-03-20 11:35:00|11576.4|11556.4|11662.5|11642.5|11662.5|11642.5|11576.4|11556.4|323
1584704400000|2020-03-20 11:40:00|11663.6|11643.6|11642.8|11622.8|11671.1|11651.1|11641.4|11621.4|247
1584704700000|2020-03-20 11:45:00|11644.3|11624.3|11627.1|11607.1|11650.7|11630.7|11618.2|11598.2|157
1584705000000|2020-03-20 11:50:00|11625.7|11605.7|11655.4|11635.4|11662.9|11642.9|11619.6|11599.6|173
1584705300000|2020-03-20 11:55:00|11658.3|11638.3|11673.6|11653.6|11678.6|11658.6|11658.3|11638.3|178
1584705600000|2020-03-20 12:00:00|11674.7|11654.7|11700.1|11680.1|11712.2|11692.2|11674.7|11654.7|208
1584705900000|2020-03-20 12:05:00|11701.1|11681.1|11692.2|11672.2|11703.6|11683.6|11676.8|11656.8|133
1584706200000|2020-03-20 12:10:00|11693.6|11673.6|11713.6|11693.6|11717.2|11697.2|11691.1|11666.5|164
1584706500000|2020-03-20 12:15:00|11718.6|11698.6|11789.4|11769.4|11792.2|11772.2|11718.6|11698.6|343
1584706800000|2020-03-20 12:20:00|11790.8|11770.8|11763.3|11743.3|11804.4|11784.4|11751.5|11731.5|323
1584707100000|2020-03-20 12:25:00|11762.2|11742.2|11721.5|11701.5|11771.9|11751.9|11721.5|11701.5|147
1584707400000|2020-03-20 12:30:00|11720.4|11700.4|11692.2|11672.2|11720.4|11700.4|11666.5|11646.5|186
1584707700000|2020-03-20 12:35:00|11691.9|11671.9|11626.8|11606.8|11691.9|11671.9|11623.9|11603.9|218
1584708000000|2020-03-20 12:40:00|11625.4|11605.4|11676.8|11656.8|11685.7|11660.1|11625.4|11605.4|160
1584708300000|2020-03-20 12:45:00|11675.4|11655.4|11700.1|11680.1|11701.5|11681.5|11664.3|11638.9|123
1584708600000|2020-03-20 12:50:00|11698.2|11678.2|11805.4|11785.4|11825.4|11805.4|11695.7|11675.7|523
1584708900000|2020-03-20 12:55:00|11802.6|11782.6|11750.4|11730.4|11804.4|11784.4|11747.6|11727.6|150
1584709200000|2020-03-20 13:00:00|11747.6|11727.6|11707.1|11687.1|11747.6|11727.6|11665|11645|307
1584709500000|2020-03-20 13:05:00|11708.5|11688.5|11674.2|11654.2|11720|11697.5|11639.2|11619.2|122
1584709800000|2020-03-20 13:10:00|11675.7|11655.7|11583.2|11563.2|11687.1|11667.1|11583.2|11563.2|165
1584710100000|2020-03-20 13:15:00|11582.1|11562.1|11608.5|11588.5|11612.4|11592.4|11541|11521|276
1584710400000|2020-03-20 13:20:00|11608.9|11588.9|11652.1|11632.1|11657.1|11637.1|11596.4|11576.4|114
1584710700000|2020-03-20 13:25:00|11651|11631|11628.2|11608.2|11651|11631|11618.9|11598.9|156
1584711000000|2020-03-20 13:30:00|11629.6|11609.6|11624.9|11604.9|11631.7|11611.7|11615.7|11595.7|188
1584711300000|2020-03-20 13:35:00|11623.5|11603.5|11579.6|11559.6|11651.4|11631.4|11579.6|11559.6|197
1584711600000|2020-03-20 13:40:00|11582.1|11562.1|11619.2|11599.2|11624.2|11604.2|11562.1|11542.1|250
1584711900000|2020-03-20 13:45:00|11622.8|11602.8|11699.9|11679.9|11701.7|11681.7|11621.7|11601.7|173
1584712200000|2020-03-20 13:50:00|11701|11681|11771.4|11751.4|11792.8|11772.8|11692.4|11672.4|395
1584712500000|2020-03-20 13:55:00|11770.3|11750.3|11759.9|11739.9|11776.4|11756.4|11741.4|11709.6|288
1584712800000|2020-03-20 14:00:00|11761.4|11741.4|11790.3|11770.3|11801.7|11781.7|11761.4|11741.4|282
1584713100000|2020-03-20 14:05:00|11792.8|11772.8|11793.9|11773.9|11804.6|11784.6|11775|11755|167
1584713400000|2020-03-20 14:10:00|11792.5|11772.5|11733.1|11713.1|11792.5|11772.5|11733.1|11713.1|191
1584713700000|2020-03-20 14:15:00|11734.6|11714.6|11728.1|11708.1|11762.1|11742.1|11724.2|11704.2|132
1584714000000|2020-03-20 14:20:00|11726.7|11706.7|11756.4|11736.4|11784.2|11764.2|11717.4|11697.4|287
1584714300000|2020-03-20 14:25:00|11757.8|11737.8|11776|11756|11785.3|11765.3|11757.8|11737.8|133
1584714600000|2020-03-20 14:30:00|11774.6|11754.6|11772.1|11752.1|11781|11761|11760.7|11740.7|128
1584714900000|2020-03-20 14:35:00|11773.2|11753.2|11776|11756|11780.7|11760.7|11754.2|11731.7|150
1584715200000|2020-03-20 14:40:00|11774.6|11754.6|11711.4|11691.4|11782.1|11762.1|11707.4|11687.4|190
1584715500000|2020-03-20 14:45:00|11708.5|11688.5|11725.7|11705.7|11737.8|11717.8|11703.5|11683.5|174
1584715800000|2020-03-20 14:50:00|11727.8|11707.8|11761|11741|11765|11745|11719.2|11699.2|122
1584716100000|2020-03-20 14:55:00|11762.5|11742.5|11810.7|11790.7|11810.7|11790.7|11760|11740|245
1584716400000|2020-03-20 15:00:00|11814.3|11794.3|11839.6|11819.6|11839.6|11819.6|11794.3|11774.3|373
1584716700000|2020-03-20 15:05:00|11840.7|11820.7|11820.3|11800.3|11868.6|11848.6|11820|11800|435
1584717000000|2020-03-20 15:10:00|11818.9|11798.9|11842.1|11822.1|11878.9|11858.9|11817.5|11797.5|339
1584717300000|2020-03-20 15:15:00|11840.7|11820.7|11805|11785|11840.7|11820.7|11794.6|11774.6|274
1584717600000|2020-03-20 15:20:00|11803.6|11783.6|11730.7|11710.7|11803.6|11783.6|11730.7|11710.7|197
1584717900000|2020-03-20 15:25:00|11728.6|11708.6|11746.8|11726.8|11768.2|11748.2|11698.2|11678.2|216
1584718200000|2020-03-20 15:30:00|11743.9|11723.9|11785.4|11765.4|11785.4|11765.4|11718.6|11698.6|131
1584718500000|2020-03-20 15:35:00|11786.8|11766.8|11811.1|11791.1|11830|11810|11768.2|11748.2|266
1584718800000|2020-03-20 15:40:00|11810|11790|11861.1|11841.1|11861.1|11841.1|11810|11790|158
1584719100000|2020-03-20 15:45:00|11859.6|11839.6|11852.9|11832.9|11875|11855|11851.4|11831.4|175
1584719400000|2020-03-20 15:50:00|11853.9|11833.9|11867.9|11847.9|11897.9|11877.9|11851.4|11831.4|269
1584719700000|2020-03-20 15:55:00|11870.4|11850.4|11862.9|11842.9|11885.4|11865.4|11862.9|11842.9|236
1584720000000|2020-03-20 16:00:00|11865.7|11845.7|11855|11835|11881.8|11861.8|11855|11835|199
1584720300000|2020-03-20 16:05:00|11856.4|11836.4|11857.9|11837.9|11872.5|11847.5|11852.9|11832.5|127
1584720600000|2020-03-20 16:10:00|11860.4|11840.4|11893.2|11873.2|11906.8|11886.8|11860.4|11840.4|313
1584720900000|2020-03-20 16:15:00|11896.1|11876.1|11885.7|11865.7|11910.7|11890.7|11874.3|11854.3|283
1584721200000|2020-03-20 16:20:00|11884.3|11864.3|11860.7|11840.7|11894.3|11874.3|11845|11825|502
1584721500000|2020-03-20 16:25:00|11857.1|11837.1|11887.5|11867.5|11890|11870|11855.7|11835.7|233
1584721800000|2020-03-20 16:30:00|11886.1|11866.1|11903.6|11883.6|11913.6|11893.6|11886.1|11866.1|155
1584722100000|2020-03-20 16:35:00|11902.5|11882.5|11920|11900|11921.4|11901.4|11901.1|11881.1|181
1584722400000|2020-03-20 16:40:00|11917.1|11897.1|11942.9|11922.9|11942.9|11922.9|11915|11895|317
1584722700000|2020-03-20 16:45:00|11937.9|11917.9|11914.6|11894.6|11940.7|11920.7|11911.8|11891.8|197
1584723000000|2020-03-20 16:50:00|11915.7|11895.7|11943.2|11923.2|11943.2|11923.2|11915.7|11895.7|206
1584723300000|2020-03-20 16:55:00|11945.7|11925.7|11896.4|11876.4|11947.1|11927.1|11891.4|11871.4|150
1584723600000|2020-03-20 17:00:00|11895|11875|11892.5|11872.5|11920|11900|11881.4|11861.4|243
1584723900000|2020-03-20 17:05:00|11894.6|11874.6|11917.5|11897.5|11927.5|11907.5|11894.6|11874.6|162
1584724200000|2020-03-20 17:10:00|11913.9|11893.9|11925.4|11905.4|11925.4|11905.4|11907.5|11887.5|113
1584724500000|2020-03-20 17:15:00|11926.8|11906.8|11928.6|11908.6|11932.9|11912.9|11907.5|11887.5|220
1584724800000|2020-03-20 17:20:00|11930|11910|11947.9|11927.9|12009.3|11989.3|11897.9|11877.9|1800
1584725100000|2020-03-20 17:25:00|11948.9|11928.9|11986.1|11966.1|11998.9|11978.9|11936.8|11916.8|619
1584954900000|2020-03-23 09:15:00|12117|12097|12227.6|12207.6|12229|12209|12117|12097|1093
1584955200000|2020-03-23 09:20:00|12226.5|12206.5|12274.9|12254.9|12295.5|12275.5|12226.5|12206.5|449
1584955500000|2020-03-23 09:25:00|12273.6|12253.6|12227|12207|12274.9|12254.9|12210.9|12190.9|312
1584955800000|2020-03-23 09:30:00|12229.6|12209.6|12202|12182|12233.3|12213.3|12175.7|12155.7|141
1584956100000|2020-03-23 09:35:00|12199.5|12179.5|12217.2|12197.2|12234.5|12214.5|12185.7|12165.7|172
1584956400000|2020-03-23 09:40:00|12215.9|12195.9|12210.9|12190.9|12215.9|12195.9|12198.4|12178.4|50
1584956700000|2020-03-23 09:45:00|12209.6|12189.6|12227.1|12207.1|12232.1|12212.1|12200.8|12175.8|78
1584957000000|2020-03-23 09:50:00|12229.7|12209.7|12223.3|12203.3|12237.1|12217.1|12220.8|12200.8|56
1584957300000|2020-03-23 09:55:00|12225.8|12205.8|12230.7|12210.7|12234.5|12214.5|12225.8|12205.8|32
1584957600000|2020-03-23 10:00:00|12229.5|12209.5|12224.5|12204.5|12229.5|12209.5|12224.5|12204.5|62
1584957900000|2020-03-23 10:05:00|12225.8|12205.8|12247.1|12227.1|12259.6|12239.6|12224.5|12204.5|87
1584958200000|2020-03-23 10:10:00|12245.8|12225.8|12257.1|12237.1|12257.1|12237.1|12245.8|12225.8|31
1584958500000|2020-03-23 10:15:00|12260.8|12240.8|12223.3|12203.3|12260.8|12240.8|12223.3|12203.3|46
1584958800000|2020-03-23 10:20:00|12225.8|12205.8|12226.9|12206.9|12240.8|12220.8|12225.8|12205.8|39
1584959100000|2020-03-23 10:25:00|12228.2|12208.2|12239.5|12219.5|12242.1|12222.1|12228.2|12208.2|16
1584959400000|2020-03-23 10:30:00|12238.2|12218.2|12262|12242|12262|12242|12238.2|12218.2|21
1584959700000|2020-03-23 10:35:00|12260.7|12240.7|12249.7|12229.7|12262|12242|12234.6|12214.6|97
1584960000000|2020-03-23 10:40:00|12251.1|12231.1|12238.3|12218.3|12258.4|12238.4|12238.3|12218.3|82
1584960300000|2020-03-23 10:45:00|12239.6|12219.6|12240.8|12220.8|12247.1|12227.1|12225.8|12205.8|70
1584960600000|2020-03-23 10:50:00|12243.2|12223.2|12258.4|12238.4|12258.4|12238.4|12243.2|12223.2|35
1584960900000|2020-03-23 10:55:00|12260.8|12240.8|12243.3|12223.3|12268.3|12248.3|12243.2|12223.2|53
1584961200000|2020-03-23 11:00:00|12247.1|12227.1|12279.5|12259.5|12280.9|12260.9|12247.1|12227.1|44
1584961500000|2020-03-23 11:05:00|12277.1|12257.1|12284.8|12264.8|12284.8|12264.8|12270.9|12250.9|46
1584961800000|2020-03-23 11:10:00|12283.4|12263.4|12295.9|12275.9|12298.6|12278.6|12282.3|12262.3|120
1584962100000|2020-03-23 11:15:00|12298.3|12278.3|12308.4|12288.4|12310.8|12290.8|12294.6|12274.6|58
1584962400000|2020-03-23 11:20:00|12312.1|12292.1|12330.9|12310.9|12343.6|12323.6|12309.6|12289.6|152
1584962700000|2020-03-23 11:25:00|12328.4|12308.4|12374.8|12354.8|12376.1|12356.1|12327.3|12307.3|176
1584963000000|2020-03-23 11:30:00|12376.1|12356.1|12395|12375|12440|12420|12376.1|12356.1|214
1584963300000|2020-03-23 11:35:00|12397.5|12377.5|12389.8|12369.8|12397.5|12377.5|12368.4|12348.4|97
1584963600000|2020-03-23 11:40:00|12388.6|12368.6|12425.9|12405.9|12440.9|12420.9|12388.6|12368.6|277
1584963900000|2020-03-23 11:45:00|12424.8|12404.8|12439.8|12419.8|12440.9|12420.9|12408.3|12388.3|96
1584964200000|2020-03-23 11:50:00|12438.4|12418.4|12463.7|12443.7|12467.5|12447.5|12433.4|12413.4|191
1584964500000|2020-03-23 11:55:00|12465|12445|12466.1|12446.1|12495.1|12475.1|12461.2|12441.2|237
1584964800000|2020-03-23 12:00:00|12464.9|12444.9|12205.7|12185.7|12464.9|12444.9|12185.7|12165.7|751
1584965100000|2020-03-23 12:05:00|12203.1|12183.1|12169.4|12149.4|12224.5|12204.5|12138.1|12118.1|467
1584965400000|2020-03-23 12:10:00|12168.2|12148.2|12091.9|12071.9|12222.1|12202.1|12078.2|12058.2|360
1584965700000|2020-03-23 12:15:00|12075.7|12055.7|12166.5|12146.5|12186.5|12166.5|12016.6|11996.6|482
1584966000000|2020-03-23 12:20:00|12167.8|12147.8|12061.5|12041.5|12179.1|12149|12057.8|12030.5|161
1584966300000|2020-03-23 12:25:00|12066.5|12046.5|12198.5|12178.5|12201|12181|12064|12044|344
1584966600000|2020-03-23 12:30:00|12199.7|12179.7|12198.5|12178.5|12219.9|12199.7|12158.5|12136|244
1584966900000|2020-03-23 12:35:00|12201|12181|12123.3|12103.3|12203.5|12183.5|12098.2|12068.4|231
1584967200000|2020-03-23 12:40:00|12125.8|12105.8|12178.6|12158.6|12178.6|12158.6|12108.3|12088.3|203
1584967500000|2020-03-23 12:45:00|12181.1|12161.1|12176.2|12156.2|12267.5|12247.5|12176.2|12156.2|322
1584967800000|2020-03-23 12:50:00|12177.5|12157.5|12082.1|12062.1|12179.9|12159.9|12080.8|12060.8|274
1584968100000|2020-03-23 12:55:00|12080.8|12060.8|11964.4|11944.4|12080.9|12060.9|11964.4|11944.4|551
1584968400000|2020-03-23 13:00:00|11963.1|11943.1|12042.3|12022.3|12081.1|12061.1|11883.3|11863.3|447
1584968700000|2020-03-23 13:05:00|12043.5|12023.5|12023.7|12003.7|12066.2|12046.2|12023.7|12003.7|77
1584969000000|2020-03-23 13:10:00|12019.9|11999.9|11929.9|11909.9|12027.3|11999.9|11912.4|11892.4|277
1584969300000|2020-03-23 13:15:00|11931.2|11911.2|11981|11961|12002.2|11982.2|11931.2|11911.2|145
1584969600000|2020-03-23 13:20:00|11982.2|11962.2|11943.2|11923.2|11992.2|11972.2|11937.2|11917.2|78
1584969900000|2020-03-23 13:25:00|11938.2|11918.2|11877|11837|11938.2|11918.2|11709.3|11686.9|461
1584970200000|2020-03-23 13:30:00|11875.9|11835.9|11824.7|11804.7|11881.9|11835.9|11758.4|11719.4|277
1584970500000|2020-03-23 13:35:00|11827|11807|11884.6|11864.6|11939.5|11919.5|11808.4|11788.4|259
1584970800000|2020-03-23 13:40:00|11883.2|11863.2|11987.1|11967.1|11995.9|11975.9|11871|11832.1|235
1584971100000|2020-03-23 13:45:00|11985.9|11965.9|12054.6|12034.6|12067.1|12040.9|11930.9|11905.9|263
1584971400000|2020-03-23 13:50:00|12050.9|12030.9|12015.9|11995.9|12053.4|12033.4|12002.1|11982.1|117
1584971700000|2020-03-23 13:55:00|12017.2|11997.2|12022.1|12002.1|12022.1|12002.1|11988.4|11959.7|104
1584972000000|2020-03-23 14:00:00|12023.3|12003.3|12092|12072|12094.6|12074.6|12017.1|11997.1|246
1584972300000|2020-03-23 14:05:00|12090.8|12070.8|12113.3|12093.3|12129.6|12109.6|12090.8|12070.8|195
1584972600000|2020-03-23 14:10:00|12112|12092|12030.5|12010.5|12129.5|12109.5|12029.2|12009.2|189
1584972900000|2020-03-23 14:15:00|12031.8|12011.8|12029.4|12009.4|12053.2|12033.2|11993|11966.9|146
1584973200000|2020-03-23 14:20:00|12030.5|12010.5|12020.6|12000.6|12030.5|12010.5|11949.2|11929.2|283
1584973500000|2020-03-23 14:25:00|12023.2|12003.2|12005.7|11985.7|12030.4|12008.1|11976.9|11951.9|126
1584973800000|2020-03-23 14:30:00|12008.1|11988.1|11920.3|11900.3|12008.1|11988.1|11917.8|11890.4|181
1584974100000|2020-03-23 14:35:00|11921.6|11901.6|11916.8|11896.8|11936.6|11909.3|11902.9|11882.9|236
1584974400000|2020-03-23 14:40:00|11919.3|11899.3|11966.8|11946.8|11973.1|11953.1|11909.1|11889.1|139
1584974700000|2020-03-23 14:45:00|11965.6|11945.6|11979.3|11959.3|11984.3|11964.3|11940.6|11920.6|226
1584975000000|2020-03-23 14:50:00|11978.1|11958.1|11936.8|11916.8|11983.1|11963.1|11933|11913|73
1584975300000|2020-03-23 14:55:00|11941.8|11921.8|11954.3|11934.3|11961.8|11941.8|11915.6|11895.6|110
1584975600000|2020-03-23 15:00:00|11941.8|11921.8|12008|11988|12018|11998|11914.3|11894.3|303
1584975900000|2020-03-23 15:05:00|12008.1|11988.1|12018|11998|12026.9|12006.8|11995.5|11975.5|155
1584976200000|2020-03-23 15:10:00|12016.7|11996.7|12014.4|11994.4|12030.5|12010.5|12008.1|11988.1|137
1584976500000|2020-03-23 15:15:00|12011.8|11991.8|12078.2|12058.2|12084.5|12058.2|12011.8|11991.8|338
1584976800000|2020-03-23 15:20:00|12075.7|12055.7|12075.6|12055.6|12079.5|12059.5|12054.4|12034.4|132
1584977100000|2020-03-23 15:25:00|12074.4|12054.4|12036.9|12016.9|12074.4|12054.4|12029.4|12009.4|159
1584977400000|2020-03-23 15:30:00|12038.2|12018.2|12107.3|12087.3|12113.3|12093.3|12038.2|12014.5|302
1584977700000|2020-03-23 15:35:00|12108.6|12088.6|12143.5|12123.5|12146|12126|12102|12082|204
1584978000000|2020-03-23 15:40:00|12144.8|12124.8|12216.1|12196.1|12217.2|12196.1|12144.7|12124.7|392
1584978300000|2020-03-23 15:45:00|12217.4|12197.4|12205|12185|12266.3|12246.3|12186.1|12163.8|454
1584978600000|2020-03-23 15:50:00|12207.4|12187.4|12186.1|12166.1|12229.8|12208.7|12186.1|12166.1|248
1584978900000|2020-03-23 15:55:00|12184.8|12164.8|12268.6|12248.6|12268.6|12248.6|12184.8|12164.8|177
1584979200000|2020-03-23 16:00:00|12266|12246|12283.7|12263.7|12316.1|12296.1|12247.3|12227.3|325
1584979500000|2020-03-23 16:05:00|12284.9|12264.9|12278.6|12258.6|12303.7|12283.7|12278.6|12252.2|321
1584979800000|2020-03-23 16:10:00|12279.8|12259.8|12273.5|12253.5|12284.8|12264.8|12234.7|12214.7|203
1584980100000|2020-03-23 16:15:00|12275.9|12255.9|12353.6|12333.6|12354.9|12334.9|12259.6|12239.6|292
1584980400000|2020-03-23 16:20:00|12354.9|12334.9|12344.8|12324.8|12359.9|12339.9|12319.8|12299.8|268
1584980700000|2020-03-23 16:25:00|12346.1|12326.1|12324.9|12304.9|12356.2|12336.2|12318.6|12298.6|275
1584981000000|2020-03-23 16:30:00|12322.3|12302.3|12331.3|12311.3|12332.6|12312.6|12273.7|12244.9|164
1584981300000|2020-03-23 16:35:00|12333.7|12313.7|12300|12280|12343.8|12323.8|12293.7|12273.7|161
1584981600000|2020-03-23 16:40:00|12294.9|12274.9|12324.9|12304.9|12327.4|12307.4|12271.1|12251.1|202
1584981900000|2020-03-23 16:45:00|12323.7|12303.7|12244.7|12224.7|12324.9|12304.9|12199.8|12179.8|328
1584982200000|2020-03-23 16:50:00|12247.3|12227.3|12268.6|12248.6|12268.6|12248.6|12232.2|12212.2|214
1584982500000|2020-03-23 16:55:00|12271.1|12251.1|12292.4|12272.4|12344.8|12324.8|12271.1|12251.1|201
1584982800000|2020-03-23 17:00:00|12291.1|12271.1|12186.2|12166.2|12301.2|12281.2|12176.1|12156.1|275
1584983100000|2020-03-23 17:05:00|12184.9|12164.9|12245.9|12225.9|12249.7|12229.7|12127.2|12107.2|315
1584983400000|2020-03-23 17:10:00|12243.4|12223.4|12289.9|12269.9|12289.9|12269.9|12242.2|12222.2|191
1584983700000|2020-03-23 17:15:00|12288.6|12268.6|12198.5|12178.5|12313.7|12293.7|12186.1|12166.1|363
1584984000000|2020-03-23 17:20:00|12199.8|12179.8|12148.4|12128.4|12239.8|12219.8|12135.9|12115.9|749
1584984300000|2020-03-23 17:25:00|12149.6|12129.6|12084.5|12064.5|12167|12147|12082|12062|416
1585041300000|2020-03-24 09:15:00|12168.1|12148.1|12218|12198|12224.4|12204.4|12140.5|12120.5|334
1585041600000|2020-03-24 09:20:00|12220.5|12200.5|12264.3|12244.3|12264.3|12244.3|12204.3|12184.3|205
1585041900000|2020-03-24 09:25:00|12265.5|12245.5|12259.3|12239.3|12291.8|12271.8|12254.3|12234.3|74
1585042200000|2020-03-24 09:30:00|12258|12238|12268.1|12248.1|12274.3|12254.3|12254.3|12234.3|151
1585042500000|2020-03-24 09:35:00|12274.4|12254.4|12316.9|12296.9|12324.4|12304.4|12273.1|12253.1|75
1585042800000|2020-03-24 09:40:00|12315.7|12295.7|12295.7|12275.7|12315.7|12295.7|12295.7|12275.7|35
1585043100000|2020-03-24 09:45:00|12296.9|12276.9|12325.6|12305.6|12325.6|12305.6|12296.9|12276.9|50
1585043400000|2020-03-24 09:50:00|12323.1|12303.1|12303.1|12283.1|12323.1|12303.1|12289.3|12269.3|50
1585043700000|2020-03-24 09:55:00|12300.6|12280.6|12275.7|12255.7|12300.6|12280.6|12275.7|12255.7|15
1585044000000|2020-03-24 10:00:00|12269.3|12249.3|12291.9|12271.9|12293.1|12273.1|12266.9|12246.9|60
1585044300000|2020-03-24 10:05:00|12296.9|12276.9|12325.6|12305.6|12328.1|12308.1|12296.9|12276.9|67
1585044600000|2020-03-24 10:10:00|12321.9|12301.9|12292|12272|12321.9|12301.9|12292|12272|38
1585044900000|2020-03-24 10:15:00|12285.6|12265.6|12292|12272|12292|12272|12275.6|12255.6|83
1585045200000|2020-03-24 10:20:00|12293.2|12273.2|12311.9|12291.9|12314.4|12294.4|12256.9|12233.2|139
1585045500000|2020-03-24 10:25:00|12308.1|12288.1|12323.1|12303.1|12330.6|12310.6|12305.6|12284.4|96
1585045800000|2020-03-24 10:30:00|12324.4|12304.4|12364.4|12344.4|12364.4|12344.4|12323.1|12303.1|82
1585046100000|2020-03-24 10:35:00|12365.6|12345.6|12356.9|12336.9|12366.9|12346.9|12356.9|12336.9|25
1585046400000|2020-03-24 10:40:00|12351.9|12331.9|12374.4|12354.4|12374.4|12354.4|12346.9|12326.9|87
1585046700000|2020-03-24 10:45:00|12389.4|12369.4|12389.5|12369.5|12403.2|12383.2|12378.2|12358.2|163
1585047000000|2020-03-24 10:50:00|12391.9|12371.9|12379.5|12359.5|12400.7|12380.7|12354.4|12334.4|124
1585047300000|2020-03-24 10:55:00|12382|12362|12399.6|12379.6|12402|12382|12382|12362|108
1585047600000|2020-03-24 11:00:00|12398.3|12378.3|12323.3|12303.3|12398.3|12378.3|12323.3|12303.3|75
1585047900000|2020-03-24 11:05:00|12328.3|12308.3|12383.3|12363.3|12383.3|12363.3|12328.3|12308.3|55
1585048200000|2020-03-24 11:10:00|12390.8|12370.8|12367|12347|12398.3|12378.3|12364.5|12344.5|46
1585048500000|2020-03-24 11:15:00|12368.3|12348.3|12385.9|12365.9|12385.9|12365.9|12368.3|12348.3|40
1585048800000|2020-03-24 11:20:00|12387.1|12367.1|12350.8|12330.8|12389.6|12369.6|12350.8|12330.8|46
1585049100000|2020-03-24 11:25:00|12353.4|12333.4|12374.6|12354.6|12374.6|12354.6|12353.4|12333.4|25
1585049400000|2020-03-24 11:30:00|12379.6|12359.6|12290.8|12250.8|12382|12362|12272|12250.8|133
1585049700000|2020-03-24 11:35:00|12282|12262|12262|12242|12284.5|12264.5|12259.5|12239.5|124
1585050000000|2020-03-24 11:40:00|12275.8|12235.8|12313.3|12293.3|12330.9|12310.9|12270.8|12235.8|101
1585050300000|2020-03-24 11:45:00|12312.1|12292.1|12327.1|12307.1|12328.3|12308.3|12299.6|12279.6|39
1585050600000|2020-03-24 11:50:00|12332.1|12312.1|12337.1|12317.1|12357.1|12337.1|12332.1|12300.9|79
1585050900000|2020-03-24 11:55:00|12335.9|12315.9|12319.6|12299.6|12344.6|12324.6|12319.6|12299.6|90
1585051200000|2020-03-24 12:00:00|12314.6|12294.6|12288.4|12268.4|12329.6|12309.6|12255.9|12233.4|138
1585051500000|2020-03-24 12:05:00|12287.1|12267.1|12249.8|12229.8|12287.1|12267.1|12247.3|12227.3|107
1585051800000|2020-03-24 12:10:00|12248.5|12228.5|12206|12186|12249.8|12229.8|12191|12144.7|149
1585052100000|2020-03-24 12:15:00|12204.7|12184.7|12177.2|12157.2|12238.5|12218.5|12177.2|12149.7|208
1585052400000|2020-03-24 12:20:00|12176|12156|12204.7|12184.7|12214.7|12193.5|12170.9|12150.9|93
1585052700000|2020-03-24 12:25:00|12203.4|12183.4|12217.2|12197.2|12220.9|12197.2|12177.2|12157.2|94
1585053000000|2020-03-24 12:30:00|12215.9|12195.9|12318.5|12298.5|12319.8|12299.8|12210.9|12190.9|295
1585053300000|2020-03-24 12:35:00|12314.7|12294.7|12347.4|12327.4|12347.4|12327.4|12296|12276|263
1585053600000|2020-03-24 12:40:00|12348.6|12328.6|12371.2|12351.2|12382.4|12362.4|12348.6|12328.6|207
1585053900000|2020-03-24 12:45:00|12374.9|12354.9|12436.1|12416.1|12437.4|12417.4|12374.9|12350|228
1585054200000|2020-03-24 12:50:00|12434.9|12414.9|12433.7|12413.7|12454.9|12434.9|12416.2|12396.2|201
1585054500000|2020-03-24 12:55:00|12432.5|12412.5|12448.8|12428.8|12450|12430|12417.5|12397.5|181
1585054800000|2020-03-24 13:00:00|12447.5|12427.5|12521.3|12501.3|12527.7|12507.7|12447.5|12427.5|837
1585055100000|2020-03-24 13:05:00|12523.8|12503.8|12506.3|12486.3|12523.8|12503.8|12496.3|12476.3|176
1585055400000|2020-03-24 13:10:00|12507.6|12487.6|12420|12400|12510.1|12490.1|12411.3|12391.3|191
1585055700000|2020-03-24 13:15:00|12418.8|12398.8|12395.1|12375.1|12420|12400|12371.2|12351.2|165
1585056000000|2020-03-24 13:20:00|12396.3|12376.3|12375.1|12355.1|12400.1|12380.1|12355|12335|86
1585056300000|2020-03-24 13:25:00|12376.3|12356.3|12446.3|12426.3|12446.3|12426.3|12368.8|12348.8|173
1585056600000|2020-03-24 13:30:00|12447.5|12427.5|12430|12410|12447.5|12427.5|12408.7|12388.7|169
1585056900000|2020-03-24 13:35:00|12431.3|12411.3|12430.1|12410.1|12433.8|12413.8|12403.7|12378.7|102
1585057200000|2020-03-24 13:40:00|12428.8|12408.8|12438.8|12418.8|12442.6|12422.6|12362.5|12342.5|455
1585057500000|2020-03-24 13:45:00|12440.1|12420.1|12413.8|12393.8|12445|12425|12410.1|12390.1|151
1585057800000|2020-03-24 13:50:00|12412.6|12392.6|12415.1|12395.1|12428.8|12408.8|12408.8|12388.8|125
1585058100000|2020-03-24 13:55:00|12417.6|12397.6|12421.3|12401.3|12422.6|12402.6|12415.1|12395.1|134
1585058400000|2020-03-24 14:00:00|12423.8|12403.8|12422.6|12402.6|12425.1|12405.1|12411.3|12391.3|133
1585058700000|2020-03-24 14:05:00|12423.8|12403.8|12393.9|12373.9|12440.1|12420.1|12393.9|12373.9|179
1585059000000|2020-03-24 14:10:00|12392.6|12372.6|12415.1|12395.1|12415.1|12395.1|12352.6|12332.6|293
1585059300000|2020-03-24 14:15:00|12417.6|12397.6|12396.3|12376.3|12426.4|12406.4|12396.3|12376.3|136
1585059600000|2020-03-24 14:20:00|12395.1|12375.1|12365.1|12345.1|12431.4|12411.4|12362.6|12342.6|210
1585059900000|2020-03-24 14:25:00|12366.3|12346.3|12300|12280|12390.1|12370.1|12290.1|12270.1|389
1585060200000|2020-03-24 14:30:00|12297.6|12277.6|12371.4|12351.4|12373.9|12353.9|12287.5|12267.5|289
1585060500000|2020-03-24 14:35:00|12372.6|12352.6|12305.1|12285.1|12373.9|12353.9|12301.3|12281.3|228
1585060800000|2020-03-24 14:40:00|12303.9|12283.9|12361.5|12341.5|12394|12374|12302.6|12282.6|286
1585061100000|2020-03-24 14:45:00|12360.2|12340.2|12362.7|12342.7|12401.4|12381.4|12341.4|12321.4|234
1585061400000|2020-03-24 14:50:00|12364|12344|12395.2|12375.2|12407.7|12387.7|12364|12344|153
1585061700000|2020-03-24 14:55:00|12393.9|12373.9|12415.2|12395.2|12422.7|12402.7|12386.4|12366.4|105
1585062000000|2020-03-24 15:00:00|12418.9|12398.9|12425.2|12405.2|12435.2|12415.2|12418.9|12398.9|115
1585062300000|2020-03-24 15:05:00|12423.9|12403.9|12453.9|12433.9|12463.9|12443.9|12423.9|12403.9|245
1585062600000|2020-03-24 15:10:00|12455.2|12435.2|12460.2|12440.2|12463.9|12443.9|12446.4|12426.4|207
1585062900000|2020-03-24 15:15:00|12461.4|12441.4|12456.4|12436.4|12461.4|12441.4|12451.4|12431.4|139
1585063200000|2020-03-24 15:20:00|12455.2|12435.2|12443.9|12423.9|12455.2|12435.2|12418.9|12398.9|149
1585063500000|2020-03-24 15:25:00|12442.7|12422.7|12504|12484|12509|12489|12439|12419|216
1585063800000|2020-03-24 15:30:00|12501.5|12481.5|12489|12469|12504|12484|12465.2|12445.2|208
1585064100000|2020-03-24 15:35:00|12492.7|12472.7|12494|12474|12522.7|12502.7|12489|12469|296
1585064400000|2020-03-24 15:40:00|12492.7|12472.7|12484|12464|12509|12489|12482.7|12462.7|128
1585064700000|2020-03-24 15:45:00|12482.7|12462.7|12479|12459|12499|12479|12474|12454|247
1585065000000|2020-03-24 15:50:00|12481.5|12461.5|12465.2|12445.2|12486.5|12466.5|12460.2|12440.2|151
1585065300000|2020-03-24 15:55:00|12467.7|12447.7|12467.7|12447.7|12477.7|12457.7|12452.7|12432.7|84
1585065600000|2020-03-24 16:00:00|12469|12449|12478.9|12458.9|12483.9|12463.9|12460.2|12440.2|91
1585065900000|2020-03-24 16:05:00|12473.9|12453.9|12480.2|12460.2|12480.2|12460.2|12466.5|12446.5|119
1585066200000|2020-03-24 16:10:00|12482.7|12462.7|12485.2|12465.2|12494|12474|12482.7|12462.7|103
1585066500000|2020-03-24 16:15:00|12486.5|12466.5|12445.2|12425.2|12487.7|12467.7|12433.9|12413.9|215
1585066800000|2020-03-24 16:20:00|12442.7|12422.7|12436.3|12416.3|12453.9|12433.9|12391.3|12371.3|418
1585067100000|2020-03-24 16:25:00|12435.1|12415.1|12436.3|12416.3|12437.6|12417.6|12410|12390|177
1585067400000|2020-03-24 16:30:00|12437.6|12417.6|12493.8|12473.8|12493.8|12473.8|12437.6|12417.6|212
1585067700000|2020-03-24 16:35:00|12495.1|12475.1|12497.5|12477.5|12515.1|12495.1|12495.1|12475.1|256
1585068000000|2020-03-24 16:40:00|12495.1|12475.1|12480|12460|12495.1|12475.1|12465|12445|166
1585068300000|2020-03-24 16:45:00|12478.7|12458.7|12438.7|12418.7|12478.7|12458.7|12409.9|12389.9|262
1585068600000|2020-03-24 16:50:00|12440|12420|12448.7|12428.7|12451.2|12431.2|12435|12415|162
1585068900000|2020-03-24 16:55:00|12451.3|12431.3|12412.5|12392.5|12455|12435|12408.7|12388.7|139
1585069200000|2020-03-24 17:00:00|12407.5|12387.5|12415|12395|12446.2|12426.2|12407.5|12387.5|277
1585069500000|2020-03-24 17:05:00|12416.2|12396.2|12413.7|12393.7|12431.2|12411.2|12393.7|12373.7|184
1585069800000|2020-03-24 17:10:00|12407.4|12387.4|12407.4|12387.4|12421.2|12401.2|12403.7|12383.7|101
1585070100000|2020-03-24 17:15:00|12412.4|12392.4|12457.5|12437.5|12458.7|12438.7|12406.2|12386.2|189
1585070400000|2020-03-24 17:20:00|12456.2|12436.2|12527.6|12507.6|12595.1|12575.1|12456.2|12436.2|1026
1585070700000|2020-03-24 17:25:00|12530.1|12510.1|12518.8|12498.8|12563.8|12543.8|12495.1|12475.1|675
1585071000000|2020-03-24 17:30:00|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|12520.1|12500.1|0
1585127700000|2020-03-25 09:15:00|12601|12561|12532.2|12512.2|12601|12577.2|12507.2|12487.2|423
1585128000000|2020-03-25 09:20:00|12530.9|12510.9|12554.7|12534.7|12570.9|12550.9|12527.2|12507.2|104
1585128300000|2020-03-25 09:25:00|12549.7|12529.7|12573.5|12553.5|12573.5|12553.5|12538.5|12518.5|66
1585128600000|2020-03-25 09:30:00|12574.7|12554.7|12549.7|12529.7|12586|12566|12494.7|12474.7|194
1585128900000|2020-03-25 09:35:00|12548.5|12528.5|12508.5|12488.5|12548.5|12528.5|12508.5|12488.5|92
1585129200000|2020-03-25 09:40:00|12503.5|12483.5|12472.3|12452.3|12559.7|12539.7|12471.1|12451.1|523
1585129500000|2020-03-25 09:45:00|12471.1|12451.1|12456.1|12436.1|12471.1|12451.1|12439.9|12419.9|121
1585129800000|2020-03-25 09:50:00|12457.3|12437.3|12464.8|12444.8|12481.1|12461.1|12453.6|12433.6|29
1585130100000|2020-03-25 09:55:00|12467.3|12447.3|12497.1|12477.1|12504.7|12484.7|12457.2|12437.2|411
1585130400000|2020-03-25 10:00:00|12499.7|12479.7|12518.1|12498.1|12528.3|12508.3|12493.4|12473.4|248
1585130700000|2020-03-25 10:05:00|12520.7|12500.7|12483.3|12463.3|12529.6|12509.6|12463.3|12440.8|175
1585131000000|2020-03-25 10:10:00|12479.6|12459.6|12478.4|12458.4|12498.4|12478.4|12468.4|12448.4|55
1585131300000|2020-03-25 10:15:00|12472.2|12452.2|12474.7|12454.7|12479.7|12459.7|12466|12446|44
1585131600000|2020-03-25 10:20:00|12477.2|12457.2|12484.7|12464.7|12488.4|12468.4|12477.2|12457.2|18
1585131900000|2020-03-25 10:25:00|12483.5|12463.5|12454.7|12434.7|12483.5|12463.5|12454.7|12434.7|34
1585132200000|2020-03-25 10:30:00|12453.5|12433.5|12363.5|12343.5|12453.5|12433.5|12362.2|12342.2|201
1585132500000|2020-03-25 10:35:00|12362.2|12342.2|12304.7|12284.7|12365.9|12345.9|12301|12281|194
1585132800000|2020-03-25 10:40:00|12307.2|12287.2|12307.3|12287.3|12316|12296|12304.7|12284.7|103
1585133100000|2020-03-25 10:45:00|12306|12286|12302.3|12282.3|12342.3|12322.3|12286|12266|272
1585133400000|2020-03-25 10:50:00|12301|12281|12325.9|12305.9|12330.9|12310.9|12284.7|12264.7|287
1585133700000|2020-03-25 10:55:00|12327.2|12307.2|12297.1|12277.1|12333.4|12313.4|12297.1|12277.1|63
1585134000000|2020-03-25 11:00:00|12295.9|12275.9|12263.4|12243.4|12334.6|12314.6|12244.7|12224.7|208
1585134300000|2020-03-25 11:05:00|12264.6|12244.6|12248.5|12228.5|12277.2|12257.2|12239.7|12219.7|91
1585134600000|2020-03-25 11:10:00|12249.7|12229.7|12253.4|12233.4|12305.9|12285.9|12229.7|12209.7|256
1585134900000|2020-03-25 11:15:00|12254.7|12234.7|12279.6|12259.6|12300.9|12280.9|12249.7|12229.7|58
1585135200000|2020-03-25 11:20:00|12283.4|12263.4|12290.9|12270.9|12308.4|12288.4|12248.4|12228.4|117
1585135500000|2020-03-25 11:25:00|12283.6|12263.6|12317.2|12297.2|12317.2|12297.2|12272.2|12252.2|46
1585135800000|2020-03-25 11:30:00|12314.6|12294.6|12327|12307|12394.6|12374.6|12311|12274.7|347
1585136100000|2020-03-25 11:35:00|12329.5|12309.5|12342|12322|12342|12322|12302|12282|87
1585136400000|2020-03-25 11:40:00|12343.2|12323.2|12368.4|12348.4|12369.5|12349.5|12333.3|12312|170
1585136700000|2020-03-25 11:45:00|12379.4|12359.4|12418.4|12398.4|12438.3|12418.3|12379.4|12357.1|156
1585137000000|2020-03-25 11:50:00|12417.2|12397.2|12454.7|12434.7|12454.7|12434.7|12413.3|12393.3|83
1585137300000|2020-03-25 11:55:00|12453.5|12433.5|12422.2|12402.2|12453.5|12433.5|12419.7|12399.7|41
1585137600000|2020-03-25 12:00:00|12423.4|12403.4|12438.3|12418.3|12493.3|12472.1|12374.6|12354.6|276
1585137900000|2020-03-25 12:05:00|12434.6|12414.6|12340.8|12320.8|12434.6|12414.6|12335.9|12315.9|134
1585138200000|2020-03-25 12:10:00|12343.3|12323.3|12364.5|12344.5|12375.8|12353.3|12343.3|12323.3|57
1585138500000|2020-03-25 12:15:00|12368.2|12348.2|12463.3|12443.3|12463.3|12443.3|12352|12332|256
1585138800000|2020-03-25 12:20:00|12460.8|12440.8|12445.8|12425.8|12460.8|12440.8|12414.6|12394.6|113
1585139100000|2020-03-25 12:25:00|12442|12422|12443.3|12423.3|12455.8|12435.8|12432|12412|65
1585139400000|2020-03-25 12:30:00|12444.6|12424.6|12468.3|12448.3|12488.3|12468.3|12407.1|12384.5|288
1585139700000|2020-03-25 12:35:00|12469.6|12449.6|12523.2|12503.2|12533.2|12513.2|12469.6|12449.6|213
1585140000000|2020-03-25 12:40:00|12524.4|12504.4|12515.8|12495.8|12525.8|12505.8|12493.3|12473.3|127
1585140300000|2020-03-25 12:45:00|12513.3|12493.3|12505.7|12485.7|12525.7|12505.7|12489.4|12469.4|224
1585140600000|2020-03-25 12:50:00|12504.4|12484.4|12515.7|12495.7|12515.7|12495.7|12499.4|12479.4|63
1585140900000|2020-03-25 12:55:00|12516.9|12496.9|12544.4|12524.4|12545.7|12525.7|12502|12482|160
1585141200000|2020-03-25 13:00:00|12547|12527|12648.2|12628.2|12661.9|12641.9|12547|12527|356
1585141500000|2020-03-25 13:05:00|12645.6|12625.6|12644.3|12624.3|12649.3|12629.3|12623.2|12596.8|101
1585141800000|2020-03-25 13:10:00|12645.6|12625.6|12641.7|12621.7|12664.3|12644.3|12623.1|12591.8|168
1585142100000|2020-03-25 13:15:00|12656.7|12616.7|12635.6|12615.6|12659.3|12635.5|12630.6|12610.6|76
1585142400000|2020-03-25 13:20:00|12638|12618|12648.1|12628.1|12679.2|12659.2|12618.1|12595.7|188
1585142700000|2020-03-25 13:25:00|12650.5|12630.5|12560.5|12540.5|12656.8|12636.8|12559.3|12526.8|282
1585143000000|2020-03-25 13:30:00|12561.8|12541.8|12508|12488|12579.3|12559.3|12480.5|12460.5|370
1585143300000|2020-03-25 13:35:00|12505.6|12485.6|12325.6|12305.6|12505.6|12485.6|12325.6|12305.6|386
1585143600000|2020-03-25 13:40:00|12324.4|12304.4|12413.1|12393.1|12485.6|12465.6|12285.6|12265.6|593
1585143900000|2020-03-25 13:45:00|12420.7|12400.7|12510.5|12490.5|12511.8|12491.8|12408.2|12388.2|454
1585144200000|2020-03-25 13:50:00|12508|12488|12570.4|12550.4|12591.6|12571.6|12506.7|12486.7|457
1585144500000|2020-03-25 13:55:00|12569.1|12549.1|12564.2|12524.2|12585.4|12565.4|12556.6|12524.2|264
1585144800000|2020-03-25 14:00:00|12551.8|12531.8|12559.2|12539.2|12587.9|12567.9|12544.2|12515.4|152
1585145100000|2020-03-25 14:05:00|12558|12538|12529.3|12509.3|12570.6|12545.5|12501.8|12481.8|247
1585145400000|2020-03-25 14:10:00|12531.8|12511.8|12550.5|12530.5|12563|12543|12509.3|12489.3|214
1585145700000|2020-03-25 14:15:00|12549.2|12529.2|12569.2|12549.2|12579.2|12559.2|12536.7|12516.7|157
1585146000000|2020-03-25 14:20:00|12570.5|12550.5|12555.5|12535.5|12586.8|12561.7|12535.5|12515.5|131
1585146300000|2020-03-25 14:25:00|12556.7|12536.7|12583|12563|12584.3|12564.3|12555.4|12535.4|109
1585146600000|2020-03-25 14:30:00|12581.8|12561.8|12587.9|12567.9|12592.9|12572.9|12579.3|12559.3|117
1585146900000|2020-03-25 14:35:00|12589.2|12569.2|12577.9|12557.9|12603|12583|12577.9|12557.9|114
1585147200000|2020-03-25 14:40:00|12580.4|12560.4|12571.7|12551.7|12586.7|12566.7|12535.5|12510.5|195
1585147500000|2020-03-25 14:45:00|12572.9|12552.9|12545.4|12525.4|12572.9|12552.9|12515.4|12495.4|327
1585147800000|2020-03-25 14:50:00|12546.7|12526.7|12575.4|12555.4|12575.4|12555.4|12501.7|12481.7|305
1585148100000|2020-03-25 14:55:00|12576.6|12556.6|12581.6|12561.6|12592.9|12572.9|12575.4|12555.4|114
1585148400000|2020-03-25 15:00:00|12582.9|12562.9|12559.1|12539.1|12605.4|12585.4|12559.1|12539.1|168
1585148700000|2020-03-25 15:05:00|12560.4|12540.4|12581.6|12561.6|12595.6|12567.9|12560.4|12535.6|206
1585149000000|2020-03-25 15:10:00|12582.9|12562.9|12581.6|12561.6|12582.9|12562.9|12574.1|12554.1|110
1585149300000|2020-03-25 15:15:00|12584.1|12564.1|12600.5|12580.5|12600.5|12580.5|12580.4|12560.4|88
1585149600000|2020-03-25 15:20:00|12596.7|12576.7|12605.4|12585.4|12605.5|12585.5|12594.2|12574.2|156
1585149900000|2020-03-25 15:25:00|12606.7|12586.7|12535.5|12515.5|12620.3|12600.3|12534.2|12514.2|253
1585150200000|2020-03-25 15:30:00|12536.7|12516.7|12444.2|12424.2|12541.7|12521.7|12444.2|12424.2|337
1585150500000|2020-03-25 15:35:00|12442.9|12422.9|12549.1|12529.1|12551.7|12531.7|12439.2|12419.2|152
1585150800000|2020-03-25 15:40:00|12550.4|12530.4|12531.7|12511.7|12551.6|12531.6|12520.4|12500.4|146
1585151100000|2020-03-25 15:45:00|12534.2|12514.2|12556.7|12536.7|12560.4|12540.4|12514.2|12490.4|87
1585151400000|2020-03-25 15:50:00|12552.9|12532.9|12549.2|12529.2|12565.4|12545.4|12525.5|12505.5|141
1585151700000|2020-03-25 15:55:00|12550.5|12530.5|12562.9|12542.9|12562.9|12542.9|12545.5|12525.5|116
1585152000000|2020-03-25 16:00:00|12565.4|12545.4|12570.4|12550.4|12574.2|12554.2|12545.5|12525.5|116
1585152300000|2020-03-25 16:05:00|12571.7|12551.7|12611.6|12591.6|12612.8|12592.8|12571.7|12551.7|154
1585152600000|2020-03-25 16:10:00|12612.8|12592.8|12594.1|12574.1|12612.8|12592.8|12594.1|12574.1|98
1585152900000|2020-03-25 16:15:00|12592.9|12572.9|12596.6|12576.6|12632.7|12612.7|12587.9|12567.9|349
1585153200000|2020-03-25 16:20:00|12609|12569|12646.4|12626.4|12647.6|12627.6|12602.8|12569|305
1585153500000|2020-03-25 16:25:00|12647.6|12627.6|12645|12625|12648.9|12628.9|12636.4|12616.4|281
1585153800000|2020-03-25 16:30:00|12646.3|12626.3|12743.6|12723.6|12788.5|12768.5|12646.3|12626.3|532
1585154100000|2020-03-25 16:35:00|12748.5|12728.5|12792|12772|12792|12772|12732.3|12712.3|389
1585154400000|2020-03-25 16:40:00|12795.7|12775.7|12814.3|12794.3|12823.2|12802.9|12777.2|12743.5|735
1585154700000|2020-03-25 16:45:00|12815.5|12795.5|12783.4|12763.4|12815.5|12795.5|12744.5|12719.4|349
1585155000000|2020-03-25 16:50:00|12784.6|12764.6|12827.1|12807.1|12827.1|12807.1|12784.6|12762.1|107
1585155300000|2020-03-25 16:55:00|12828.4|12808.4|12870.6|12850.6|12878.2|12858.2|12822.1|12802.1|273
1585155600000|2020-03-25 17:00:00|12869.4|12849.4|12828.5|12808.5|12873.2|12853.2|12816|12796|154
1585155900000|2020-03-25 17:05:00|12839.8|12799.8|12858.4|12838.4|12858.4|12838.4|12834.6|12799.8|200
1585156200000|2020-03-25 17:10:00|12862.1|12842.1|12893.3|12873.3|12898.2|12878.2|12862.1|12842.1|268
1585156500000|2020-03-25 17:15:00|12895.8|12875.8|12922.1|12902.1|12922.1|12902.1|12888.3|12868.3|410
1585156800000|2020-03-25 17:20:00|12923.3|12903.3|12951.3|12931.3|12974.5|12954.5|12920.8|12900.8|982
1585157100000|2020-03-25 17:25:00|12946.3|12926.3|12898.9|12878.9|12946.4|12926.4|12875.2|12855.2|598
1585214100000|2020-03-26 09:15:00|12824.1|12804.1|12830|12810|12856.5|12831.7|12796.7|12776.7|318
1585214400000|2020-03-26 09:20:00|12828.7|12808.7|12830|12810|12848.6|12828.6|12828.7|12808.7|145
1585214700000|2020-03-26 09:25:00|12831.2|12811.2|12830.6|12810.6|12831.2|12811.2|12813.5|12793.5|184
1585215000000|2020-03-26 09:30:00|12829.3|12809.3|12771.7|12751.7|12829.3|12809.3|12769.2|12749.2|83
1585215300000|2020-03-26 09:35:00|12775.5|12755.5|12771.8|12751.8|12788|12768|12766.9|12746.9|25
1585215600000|2020-03-26 09:40:00|12770.5|12750.5|12799.3|12779.3|12799.3|12779.3|12768.1|12748.1|31
1585215900000|2020-03-26 09:45:00|12800.6|12780.6|12834.3|12814.3|12834.4|12814.4|12800.6|12780.6|24
1585216200000|2020-03-26 09:50:00|12833.1|12813.1|12785.2|12765.2|12836.9|12816.9|12781.4|12761.4|200
1585216500000|2020-03-26 09:55:00|12784|12764|12756.5|12736.5|12789|12769|12755.2|12735.2|54
1585216800000|2020-03-26 10:00:00|12760.1|12740.1|12776.4|12756.4|12776.4|12756.4|12760.1|12740.1|19
1585217100000|2020-03-26 10:05:00|12777.6|12757.6|12771.4|12751.4|12781.4|12761.4|12771.4|12751.4|46
1585217400000|2020-03-26 10:10:00|12770.2|12750.2|12766.5|12746.5|12772.8|12752.8|12764|12744|70
1585217700000|2020-03-26 10:15:00|12775.2|12755.2|12801.4|12781.4|12801.4|12781.4|12775.2|12755.2|46
1585218000000|2020-03-26 10:20:00|12806.4|12786.4|12894.6|12874.6|12895.8|12875.8|12802.3|12782.3|437
1585218300000|2020-03-26 10:25:00|12895.9|12875.9|12897.2|12877.2|12900.9|12880.9|12885.9|12865.9|87
1585218600000|2020-03-26 10:30:00|12898.5|12878.5|12893.5|12873.5|12900.9|12880.9|12893.5|12873.5|24
1585218900000|2020-03-26 10:35:00|12877.2|12857.2|12852.3|12832.3|12892.2|12872.2|12832.3|12812.3|117
1585219200000|2020-03-26 10:40:00|12851.1|12831.1|12848.5|12828.5|12885.8|12865.8|12848.5|12828.5|72
1585219500000|2020-03-26 10:45:00|12843.2|12823.2|12841|12821|12844.6|12824.6|12837.1|12817.1|46
1585219800000|2020-03-26 10:50:00|12839.6|12819.6|12830.9|12810.9|12848.4|12828.4|12830.9|12810.9|21
1585220100000|2020-03-26 10:55:00|12828.4|12808.4|12847|12827|12847|12827|12827.3|12807.3|16
1585220400000|2020-03-26 11:00:00|12852.1|12832.1|12844.7|12824.7|12864.7|12844.7|12843.4|12823.4|80
1585220700000|2020-03-26 11:05:00|12849.5|12829.5|12930.8|12910.8|12930.8|12910.8|12849.5|12829.5|140
1585221000000|2020-03-26 11:10:00|12932|12912|12915.8|12895.8|12938|12918|12915.8|12895.8|113
1585221300000|2020-03-26 11:15:00|12910.8|12890.8|12885.9|12865.9|12919.5|12899.5|12868.4|12848.4|85
1585221600000|2020-03-26 11:20:00|12888.4|12868.4|12852.7|12832.7|12888.4|12868.4|12852.7|12832.7|46
1585221900000|2020-03-26 11:25:00|12848.8|12828.8|12792.8|12772.8|12848.8|12828.8|12784|12764|112
1585222200000|2020-03-26 11:30:00|12794.1|12774.1|12776.7|12736.7|12826.5|12791.5|12772|12720.6|143
1585222500000|2020-03-26 11:35:00|12777.9|12737.9|12737.5|12697.5|12819.5|12787.1|12728.2|12692.4|176
1585222800000|2020-03-26 11:40:00|12736.3|12696.3|12748.7|12708.7|12758.7|12714.9|12671.3|12642.2|150
1585223100000|2020-03-26 11:45:00|12751.3|12711.3|12717.4|12697.4|12751.3|12716.4|12706.2|12686.2|53
1585223400000|2020-03-26 11:50:00|12721|12701|12737.3|12717.3|12781|12747.2|12721|12698.3|110
1585223700000|2020-03-26 11:55:00|12749.7|12709.7|12696.2|12676.2|12751|12717.3|12696.2|12676.2|28
1585224000000|2020-03-26 12:00:00|12700|12680|12700.5|12660.5|12713.7|12683.3|12618.3|12576|142
1585224300000|2020-03-26 12:05:00|12678.3|12658.3|12745.8|12685.8|12745.8|12699.6|12654.3|12634.3|71
1585224600000|2020-03-26 12:10:00|12749.7|12689.7|12699.8|12679.8|12788.5|12750.9|12699.8|12679.8|122
1585224900000|2020-03-26 12:15:00|12701.1|12681.1|12685.3|12665.3|12716.3|12696.3|12650.2|12628.9|123
1585225200000|2020-03-26 12:20:00|12684|12664|12656.4|12636.4|12725.1|12702.7|12656.4|12636.4|90
1585225500000|2020-03-26 12:25:00|12657.7|12637.7|12700.2|12680.2|12721.5|12687.7|12656.5|12636.5|106
1585225800000|2020-03-26 12:30:00|12704|12684|12722.2|12702.2|12723.9|12703.9|12691.5|12670.4|122
1585226100000|2020-03-26 12:35:00|12723.5|12703.5|12751.1|12731.1|12751.1|12731.1|12723.5|12703.5|68
1585226400000|2020-03-26 12:40:00|12749.9|12729.9|12778.5|12758.5|12799.8|12779.8|12748.6|12728.6|121
1585226700000|2020-03-26 12:45:00|12760|12740|12742.2|12722.2|12760|12740|12739.7|12719.7|53
1585227000000|2020-03-26 12:50:00|12743.3|12723.3|12782|12762|12794.5|12774.5|12743.3|12723.3|64
1585227300000|2020-03-26 12:55:00|12780.8|12760.8|12794.5|12774.5|12794.5|12774.5|12773.3|12753.3|62
1585227600000|2020-03-26 13:00:00|12795.8|12775.8|12839.5|12819.5|12841.9|12821.9|12795.8|12775.8|162
1585227900000|2020-03-26 13:05:00|12840.8|12820.8|12833|12813|12843.2|12823.2|12810.7|12786.7|163
1585228200000|2020-03-26 13:10:00|12839.4|12819.4|12843|12823|12856.9|12836.9|12826.9|12806.9|74
1585228500000|2020-03-26 13:15:00|12841.7|12821.7|12839.2|12819.2|12854.2|12834.2|12835.5|12815.5|138
1585228800000|2020-03-26 13:20:00|12840.5|12820.5|12782.1|12762.1|12840.5|12820.5|12778.3|12758.3|116
1585229100000|2020-03-26 13:25:00|12780.9|12760.9|12793.4|12773.4|12798.4|12778.4|12747.1|12727.1|117
1585229400000|2020-03-26 13:30:00|12795.8|12775.8|12821|12801|12826.2|12806.2|12791|12771|61
1585229700000|2020-03-26 13:35:00|12818.7|12798.7|12841.2|12801.2|12848.5|12828.5|12806.2|12786.2|74
1585230000000|2020-03-26 13:40:00|12832.2|12812.2|12824.6|12804.6|12847.2|12827.2|12823.4|12803.4|200
1585230300000|2020-03-26 13:45:00|12825.8|12805.8|12805.9|12785.9|12825.9|12805.8|12778.5|12758.5|148
1585230600000|2020-03-26 13:50:00|12808.4|12788.4|12839.4|12819.4|12841.8|12821.8|12808.4|12788.4|87
1585230900000|2020-03-26 13:55:00|12840.6|12820.6|12889.3|12869.3|12889.3|12869.3|12840.6|12820.6|192
1585231200000|2020-03-26 14:00:00|12890.5|12870.5|12846.8|12826.8|12901.8|12881.8|12846.8|12826.8|257
1585231500000|2020-03-26 14:05:00|12848|12828|12902.4|12882.4|12917.4|12897.4|12848|12828|179
1585231800000|2020-03-26 14:10:00|12903.6|12883.6|12877.4|12857.4|12907.3|12887.3|12877.4|12857.4|128
1585232100000|2020-03-26 14:15:00|12876.1|12856.1|12857.5|12837.5|12877.3|12857.3|12836.5|12816.5|226
1585232400000|2020-03-26 14:20:00|12858.7|12838.7|12864.9|12844.9|12886|12866|12852.4|12832.4|99
1585232700000|2020-03-26 14:25:00|12867.4|12847.4|12907|12887|12907|12887|12853.9|12833.9|113
1585233000000|2020-03-26 14:30:00|12905.8|12885.8|12879.6|12859.6|12905.8|12885.8|12868.4|12848.4|114
1585233300000|2020-03-26 14:35:00|12880.8|12860.8|12832.4|12812.4|12882.1|12862.1|12817.5|12797.5|200
1585233600000|2020-03-26 14:40:00|12833.7|12813.7|12844.9|12824.9|12844.9|12824.9|12817.5|12797.5|97
1585233900000|2020-03-26 14:45:00|12846.2|12826.2|12894.9|12874.9|12894.9|12874.9|12846.2|12826.2|119
1585234200000|2020-03-26 14:50:00|12897.2|12877.2|12888.8|12868.8|12908.5|12888.5|12883.5|12863.5|100
1585234500000|2020-03-26 14:55:00|12887.5|12867.5|12877.5|12857.5|12892.5|12872.5|12867.6|12847.6|122
1585234800000|2020-03-26 15:00:00|12877.3|12857.3|12907.3|12887.3|12910.9|12890.9|12877.3|12857.3|81
1585235100000|2020-03-26 15:05:00|12908.5|12888.5|12918.4|12898.4|12922.1|12902.1|12897.3|12877.3|122
1585235400000|2020-03-26 15:10:00|12919.7|12899.7|12924.7|12904.7|12928.5|12908.5|12906.1|12886.1|229
1585235700000|2020-03-26 15:15:00|12923.4|12903.4|12951.6|12931.6|12967.8|12947.8|12919.5|12899.5|280
1585236000000|2020-03-26 15:20:00|12950.4|12930.4|12901.5|12881.5|12950.4|12930.4|12896.5|12871.5|248
1585236300000|2020-03-26 15:25:00|12902.7|12882.7|12920.1|12900.1|12920.1|12900.1|12900.1|12880.1|152
1585236600000|2020-03-26 15:30:00|12922.6|12902.6|12873.7|12853.7|12932.5|12912.5|12828.7|12801.2|258
1585236900000|2020-03-26 15:35:00|12872.5|12852.5|12890|12870|12903.8|12883.8|12871.3|12851.3|155
1585237200000|2020-03-26 15:40:00|12887.5|12867.5|12852.9|12832.9|12887.5|12867.5|12829.2|12809.2|151
1585237500000|2020-03-26 15:45:00|12850.2|12830.2|12832.9|12812.9|12850.2|12830.2|12822|12802|154
1585237800000|2020-03-26 15:50:00|12831.7|12811.7|12861.6|12841.6|12866.6|12846.6|12823.2|12803.2|145
1585238100000|2020-03-26 15:55:00|12862.9|12842.9|12856.3|12836.3|12865.2|12845.2|12848.8|12828.8|160
1585238400000|2020-03-26 16:00:00|12855.1|12835.1|12854|12834|12862.7|12842.7|12845.4|12825.4|169
1585238700000|2020-03-26 16:05:00|12856.7|12836.7|12863.1|12843.1|12866.7|12846.7|12855.3|12835.3|68
1585239000000|2020-03-26 16:10:00|12861.8|12841.8|12795|12775|12861.8|12841.8|12777.5|12757.5|255
1585239300000|2020-03-26 16:15:00|12796.3|12776.3|12807.4|12787.4|12818.7|12798.7|12789.7|12769.7|96
1585239600000|2020-03-26 16:20:00|12808.7|12788.7|12840.7|12820.7|12843.2|12823.2|12802.6|12782.6|229
1585239900000|2020-03-26 16:25:00|12838.3|12818.3|12819.4|12799.4|12838.3|12818.3|12809.4|12789.4|111
1585240200000|2020-03-26 16:30:00|12818|12798|12812.2|12792.2|12838.3|12814.5|12807.2|12787.2|107
1585240500000|2020-03-26 16:35:00|12813.5|12793.5|12746|12726|12813.5|12793.5|12738.5|12718.5|178
1585240800000|2020-03-26 16:40:00|12747.3|12727.3|12761.1|12741.1|12762.1|12742.1|12734.8|12714.8|111
1585241100000|2020-03-26 16:45:00|12758.6|12738.6|12678.7|12658.7|12763.6|12739.8|12670.4|12650.4|298
1585241400000|2020-03-26 16:50:00|12677.7|12657.7|12645.2|12625.2|12683.9|12657.7|12644|12617.6|174
1585241700000|2020-03-26 16:55:00|12646.5|12626.5|12660.5|12640.5|12664.2|12644.2|12634|12614|176
1585242000000|2020-03-26 17:00:00|12659.2|12639.2|12669.2|12649.2|12669.2|12649.2|12640.6|12620.6|374
1585242300000|2020-03-26 17:05:00|12674.2|12654.2|12670.3|12650.3|12680.2|12660.2|12658.9|12638.9|109
1585242600000|2020-03-26 17:10:00|12666.8|12646.8|12458.8|12438.8|12669.2|12649.2|12447.5|12427.5|573
1585242900000|2020-03-26 17:15:00|12453.8|12433.8|12539.6|12519.6|12540.9|12520.9|12410.5|12390.5|761
1585243200000|2020-03-26 17:20:00|12538.4|12518.4|12430.9|12410.9|12563.3|12543.3|12412.1|12392.1|1098
1585243500000|2020-03-26 17:25:00|12435.6|12415.6|12431.5|12411.5|12459.7|12439.7|12413.3|12393.3|729
1585300500000|2020-03-27 09:15:00|12262.7|12242.7|12248.1|12228.1|12333.1|12313.1|12210.2|12173.9|530
1585300800000|2020-03-27 09:20:00|12250.6|12230.6|12274.6|12254.6|12274.6|12254.6|12222.3|12202.3|247
1585301100000|2020-03-27 09:25:00|12278.5|12258.5|12268.7|12248.7|12309.6|12289.6|12235.4|12215.4|177
1585301400000|2020-03-27 09:30:00|12265.2|12245.2|12045.1|12025.1|12265.2|12245.2|12043.7|12023.7|290
1585301700000|2020-03-27 09:35:00|12043.7|12023.7|12059.5|12039.5|12066.8|12046.8|12007.4|11987.4|222
1585302000000|2020-03-27 09:40:00|12063.3|12043.3|12127.5|12107.5|12128.2|12108.2|12062.2|12042.2|169
1585302300000|2020-03-27 09:45:00|12126.4|12106.4|12193.7|12173.7|12193.7|12173.7|12126.4|12106.4|73
1585302600000|2020-03-27 09:50:00|12194.8|12174.8|12231|12211|12252.3|12232.3|12193.5|12173.5|69
1585302900000|2020-03-27 09:55:00|12232.3|12212.3|12184.6|12164.6|12232.3|12212.3|12177.1|12157.1|36
1585303200000|2020-03-27 10:00:00|12186|12166|12173.2|12153.2|12212.1|12192.1|12173.2|12153.2|35
1585303500000|2020-03-27 10:05:00|12180.7|12140.7|12162.1|12142.1|12180.7|12154.4|12162.1|12140.7|28
1585303800000|2020-03-27 10:10:00|12165.9|12145.9|12134.4|12114.4|12165.9|12145.9|12131.9|12111.9|52
1585304100000|2020-03-27 10:15:00|12135.7|12115.7|12091.6|12071.6|12139.4|12119.4|12072.9|12052.9|118
1585304400000|2020-03-27 10:20:00|12090.2|12070.2|12123.2|12103.2|12131.2|12111.2|12089.6|12069.2|91
1585304700000|2020-03-27 10:25:00|12119.6|12099.6|12130.7|12110.7|12142.1|12122.1|12119.6|12099.6|41
1585305000000|2020-03-27 10:30:00|12128.2|12108.2|12078.4|12058.4|12136.9|12116.9|12075.7|12046.2|69
1585305300000|2020-03-27 10:35:00|12077.3|12057.3|12090.7|12050.7|12102.1|12073.2|12075.9|12047.1|22
1585305600000|2020-03-27 10:40:00|12089.4|12049.4|12062.7|12042.7|12093.4|12059.8|12048.7|12028.7|46
1585305900000|2020-03-27 10:45:00|12063.9|12043.9|12076.2|12056.2|12090|12070|12063.9|12042.5|27
1585306200000|2020-03-27 10:50:00|12077.5|12057.5|12060.2|12040.2|12077.7|12057.7|12045.4|12025.4|41
1585306500000|2020-03-27 10:55:00|12061.6|12041.6|12056.6|12036.6|12085.2|12055.2|12056.6|12036.6|42
1585306800000|2020-03-27 11:00:00|12055.4|12035.4|12043.1|12023.1|12064.5|12044.5|12043.1|12014.3|31
1585307100000|2020-03-27 11:05:00|12040.6|12020.6|12043.1|12023.1|12057|12030.6|12039.5|12015.6|24
1585307400000|2020-03-27 11:10:00|12042|12022|12045.6|12025.6|12054.7|12027|12013.1|11993.1|182
1585307700000|2020-03-27 11:15:00|12044.5|12024.5|12036.4|12016.4|12044.5|12024.5|12016.4|11996.4|62
1585308000000|2020-03-27 11:20:00|12038.9|12018.9|12040.4|12020.4|12041.6|12021.6|12036.4|12016.4|22
1585308300000|2020-03-27 11:25:00|12037.9|12017.9|12036.6|12016.6|12042.9|12019.3|12032.7|12001.6|38
1585308600000|2020-03-27 11:30:00|12039.3|12019.3|12053.7|12033.7|12053.7|12033.7|12027.7|12004.1|77
1585308900000|2020-03-27 11:35:00|12052.5|12032.5|12142.5|12122.5|12160.2|12129.1|12022.5|12002.5|238
1585309200000|2020-03-27 11:40:00|12141.4|12121.4|12149.1|12129.1|12156.8|12136.8|12136.4|12108.9|21
1585309500000|2020-03-27 11:45:00|12151.6|12131.6|12090.2|12070.2|12157|12137|12087.9|12065.2|128
1585309800000|2020-03-27 11:50:00|12087.9|12067.9|12108.9|12088.9|12113.9|12093.9|12077.7|12057.7|50
1585310100000|2020-03-27 11:55:00|12110.2|12090.2|12014.3|11974.3|12120.2|12092.5|11998.3|11974.3|111
1585310400000|2020-03-27 12:00:00|12015.6|11975.6|12151.8|12131.8|12155.4|12135.4|12007.7|11974.3|289
1585310700000|2020-03-27 12:05:00|12152.9|12132.9|12163.9|12143.9|12184.1|12164.1|12117|12097|167
1585311000000|2020-03-27 12:10:00|12167.9|12147.9|12133.6|12113.6|12181.4|12157.7|12132.5|12112.5|148
1585311300000|2020-03-27 12:15:00|12131.4|12111.4|12135.2|12115.2|12170|12150|12113.6|12078.9|148
1585311600000|2020-03-27 12:20:00|12136.6|12116.6|12141.6|12101.6|12141.6|12120|12110.4|12085.2|77
1585311900000|2020-03-27 12:25:00|12129.1|12109.1|12106.8|12086.8|12135.4|12109.1|12079.5|12052.9|75
1585312200000|2020-03-27 12:30:00|12117.9|12077.9|12096.3|12076.3|12120.6|12098.1|12075.1|12055.1|289
1585312500000|2020-03-27 12:35:00|12097.4|12077.4|12106.1|12086.1|12107.4|12087.4|12087.4|12067.4|54
1585312800000|2020-03-27 12:40:00|12108.8|12088.8|12110.9|12090.9|12131.1|12106.3|12108.8|12078.1|77
1585313100000|2020-03-27 12:45:00|12109.7|12089.7|12099.6|12079.6|12114.3|12089.7|12070.9|12050.9|240
1585313400000|2020-03-27 12:50:00|12097.1|12077.1|12104.6|12084.6|12111.9|12091.9|12094.6|12064.6|67
1585313700000|2020-03-27 12:55:00|12103.3|12083.3|12092.1|12072.1|12121.9|12090.8|12092.1|12064.2|95
1585314000000|2020-03-27 13:00:00|12090.8|12070.8|11957.5|11937.5|12090.8|12070.8|11948.2|11923.2|709
1585314300000|2020-03-27 13:05:00|11952.1|11932.1|11923.1|11903.1|11976.9|11956.9|11923.1|11903.1|251
1585314600000|2020-03-27 13:10:00|11924.2|11904.2|11931.9|11891.9|11959.2|11922.1|11909.4|11889.4|197
1585314900000|2020-03-27 13:15:00|11928.3|11888.3|11885.1|11865.1|11936.9|11905.8|11881.7|11858.2|205
1585315200000|2020-03-27 13:20:00|11883.9|11863.9|11953.7|11933.7|11953.7|11933.7|11870.1|11850.1|300
1585315500000|2020-03-27 13:25:00|11956.2|11936.2|11931.2|11911.2|11983.3|11954.4|11928.7|11902.4|160
1585315800000|2020-03-27 13:30:00|11929.9|11909.9|11927.6|11907.6|11963.5|11943.5|11916|11896|181
1585316100000|2020-03-27 13:35:00|11936.5|11896.5|11947.6|11927.6|11947.6|11927.6|11909.9|11889.9|113
1585316400000|2020-03-27 13:40:00|11946.5|11926.5|11963.7|11943.7|11970.1|11950.1|11928.7|11908.7|90
1585316700000|2020-03-27 13:45:00|11962.6|11942.6|11929.6|11909.6|11964.9|11944.9|11911.5|11891.5|218
1585317000000|2020-03-27 13:50:00|11926.9|11906.9|11866.9|11846.9|11926.9|11906.9|11866.9|11846.9|206
1585317300000|2020-03-27 13:55:00|11865.8|11845.8|11908.8|11888.8|11908.8|11888.8|11849|11823.7|305
1585317600000|2020-03-27 14:00:00|11911.5|11891.5|11866.7|11846.7|11931.5|11911.5|11860.3|11840.3|172
1585317900000|2020-03-27 14:05:00|11867.8|11847.8|11835.6|11815.6|11871.7|11851.7|11828.1|11800.6|170
1585318200000|2020-03-27 14:10:00|11836.7|11816.7|11830.3|11810.3|11856.9|11831.7|11826.5|11806.5|136
1585318500000|2020-03-27 14:15:00|11827.8|11807.8|11774|11754|11827.8|11807.8|11708.1|11688.1|554
1585318800000|2020-03-27 14:20:00|11775.1|11755.1|11790.1|11770.1|11803.8|11781.5|11750.3|11730.3|109
1585319100000|2020-03-27 14:25:00|11786.3|11766.3|11749.4|11729.4|11786.3|11766.3|11731.9|11711.9|259
1585319400000|2020-03-27 14:30:00|11750.6|11730.6|11765.8|11745.8|11765.8|11745.8|11740.8|11720.4|89
1585319700000|2020-03-27 14:35:00|11784.7|11744.7|11789.2|11769.2|11817.9|11795.6|11771.7|11744.7|122
1585320000000|2020-03-27 14:40:00|11786.7|11766.7|11801.5|11781.5|11814|11794|11773.1|11753.1|119
1585320300000|2020-03-27 14:45:00|11800.4|11780.4|11812.4|11792.4|11849.5|11829.5|11785.1|11765.1|196
1585320600000|2020-03-27 14:50:00|11811.3|11791.3|11791.3|11771.3|11811.3|11791.3|11754|11727.9|147
1585320900000|2020-03-27 14:55:00|11789|11769|11763.1|11743.1|11790.1|11770.1|11756.5|11736.5|143
1585321200000|2020-03-27 15:00:00|11764.2|11744.2|11749.2|11729.2|11787|11762.9|11749.2|11729.2|121
1585321500000|2020-03-27 15:05:00|11748.1|11728.1|11790.4|11770.4|11791.5|11771.5|11744.2|11724.2|122
1585321800000|2020-03-27 15:10:00|11792.7|11772.7|11761.3|11741.3|11792.7|11772.7|11754.9|11734.9|52
1585322100000|2020-03-27 15:15:00|11763.8|11743.8|11779|11759|11787.7|11767.7|11748.8|11728.8|100
1585322400000|2020-03-27 15:20:00|11780.2|11760.2|11757.2|11737.2|11782.7|11762.7|11737.7|11717.7|74
1585322700000|2020-03-27 15:25:00|11758.4|11738.4|11790.6|11770.6|11800.4|11780.4|11758.4|11738.4|148
1585323000000|2020-03-27 15:30:00|11789.5|11769.5|11796.8|11776.8|11796.8|11776.8|11775.6|11755.6|104
1585323300000|2020-03-27 15:35:00|11794.5|11774.5|11764.5|11744.5|11794.5|11774.5|11764.5|11742.9|113
1585323600000|2020-03-27 15:40:00|11763.4|11743.4|11738.6|11718.6|11763.4|11743.4|11722.7|11702.7|214
1585323900000|2020-03-27 15:45:00|11738.8|11718.8|11740|11720|11762.2|11742.2|11721.3|11701.3|148
1585324200000|2020-03-27 15:50:00|11738.8|11718.8|11717.5|11697.5|11738.8|11718.8|11717.5|11697.5|71
1585324500000|2020-03-27 15:55:00|11715.2|11695.2|11749.1|11729.1|11750.4|11730.4|11701.6|11681.6|290
1585324800000|2020-03-27 16:00:00|11747.9|11727.9|11734.1|11714.1|11747.9|11727.9|11722.9|11702.9|103
1585325100000|2020-03-27 16:05:00|11732.9|11712.9|11788.8|11768.8|11792.7|11772.7|11732.9|11712.9|165
1585325400000|2020-03-27 16:10:00|11787.7|11767.7|11777.7|11757.7|11787.7|11767.7|11755.4|11735.4|88
1585325700000|2020-03-27 16:15:00|11778.8|11758.8|11767.5|11747.5|11778.8|11758.8|11755|11735|85
1585326000000|2020-03-27 16:20:00|11768.6|11748.6|11804.1|11784.1|11804.1|11784.1|11768.6|11748.6|331
1585326300000|2020-03-27 16:25:00|11801.8|11781.8|11807.7|11787.7|11816.6|11796.6|11791.8|11771.8|162
1585326600000|2020-03-27 16:30:00|11805.4|11785.4|11830.7|11790.7|11830.7|11793.2|11804.3|11784.3|141
1585326900000|2020-03-27 16:35:00|11827.9|11807.9|11806.8|11786.8|11830.4|11810.4|11806.8|11786.8|95
1585327200000|2020-03-27 16:40:00|11809.3|11789.3|11788.2|11768.2|11809.3|11789.3|11787|11767|76
1585327500000|2020-03-27 16:45:00|11785.9|11765.9|11810.7|11790.7|11813.2|11793.2|11778.4|11758.4|198
1585327800000|2020-03-27 16:50:00|11807|11787|11820.7|11800.7|11825.7|11805.7|11807|11787|97
1585328100000|2020-03-27 16:55:00|11821.8|11801.8|11788.2|11768.2|11821.8|11801.8|11788|11768|104
1585328400000|2020-03-27 17:00:00|11786.8|11766.8|11743.2|11723.2|11789.1|11769.1|11723.2|11703.2|184
1585328700000|2020-03-27 17:05:00|11744.3|11724.3|11724.3|11704.3|11758|11738|11723.2|11703.2|123
1585329000000|2020-03-27 17:10:00|11726.8|11706.8|11725.7|11705.7|11728.2|11708.2|11716.8|11696.8|72
1585329300000|2020-03-27 17:15:00|11726.8|11706.8|11704.6|11684.6|11726.8|11706.8|11703.2|11683.2|214
1585329600000|2020-03-27 17:20:00|11705.7|11685.7|11626.4|11606.4|11710.9|11690.9|11626.4|11606.4|1448
1585329900000|2020-03-27 17:25:00|11627.5|11607.5|11670.7|11630.7|11697.1|11670.7|11627.5|11607.5|484
1585559700000|2020-03-30 09:15:00|11798.4|11778.4|11853.5|11833.5|11853.5|11833.5|11756.9|11736.9|188
1585560000000|2020-03-30 09:20:00|11854.5|11834.5|11878.5|11838.5|11903|11883|11851|11831|68
1585560300000|2020-03-30 09:25:00|11880|11840|11801.4|11761.4|11880|11844.5|11793.9|11761.4|70
1585560600000|2020-03-30 09:30:00|11796.6|11776.6|11851|11831|11859|11839|11796.6|11775|33
1585560900000|2020-03-30 09:35:00|11860|11820|11826|11806|11860|11820|11809|11789|26
1585561200000|2020-03-30 09:40:00|11828.1|11808.1|11861|11841|11876.9|11842|11828.1|11802|23
1585561500000|2020-03-30 09:45:00|11857.5|11837.5|11885.6|11845.6|11885.6|11845.6|11857.5|11832.6|22
1585561800000|2020-03-30 09:50:00|11888.1|11848.1|11959.5|11939.5|11972.6|11940.1|11881.6|11848.1|88
1585562100000|2020-03-30 09:55:00|11956.6|11936.6|11892|11872|11956.6|11936.6|11890.6|11864.5|43
1585562400000|2020-03-30 10:00:00|11889.1|11869.1|11896|11876|11898.5|11878.5|11872.9|11852.9|22
1585562700000|2020-03-30 10:05:00|11884.5|11864.5|11892.6|11852.6|11900.1|11864.5|11877|11830.6|27
1585563000000|2020-03-30 10:10:00|11883.6|11863.6|11921.1|11861.1|11921.1|11875.1|11883.6|11854.7|55
1585563300000|2020-03-30 10:15:00|11922.6|11862.6|11924.1|11904.1|11934.1|11914.1|11922.6|11862.6|59
1585563600000|2020-03-30 10:20:00|11922.6|11902.6|11860.6|11840.6|11923.6|11903.6|11859.6|11839.6|40
1585563900000|2020-03-30 10:25:00|11862.1|11842.1|11871|11851|11871|11851|11862.1|11842.1|2
1585564200000|2020-03-30 10:30:00|11872.1|11852.1|11878.1|11858.1|11878.1|11858.1|11872.1|11852.1|2
1585564500000|2020-03-30 10:35:00|11875.1|11855.1|11872.1|11852.1|11880.6|11860.6|11871|11851|14
1585564800000|2020-03-30 10:40:00|11869.6|11849.6|11858.1|11838.1|11880.6|11856.6|11858.1|11838.1|15
1585565100000|2020-03-30 10:45:00|11864.1|11824.1|11850|11830|11864.1|11831|11817.5|11797.5|76
1585565400000|2020-03-30 10:50:00|11851|11831|11851.5|11831.5|11873.5|11846|11837.5|11817.5|18
1585565700000|2020-03-30 10:55:00|11850|11830|11879.1|11859.1|11882.1|11862.1|11850|11830|47
1585566000000|2020-03-30 11:00:00|11880.6|11860.6|11934.2|11914.2|11941.2|11915.7|11879.1|11859.1|63
1585566300000|2020-03-30 11:05:00|11935.2|11915.2|11932.6|11912.6|11938.2|11918.2|11923.7|11903.7|59
1585566600000|2020-03-30 11:10:00|11931.6|11911.6|11920.7|11900.7|11931.6|11911.6|11920.7|11900.7|67
1585566900000|2020-03-30 11:15:00|11919.7|11899.7|11870.6|11850.6|11928.2|11908.2|11870.6|11850.6|55
1585567200000|2020-03-30 11:20:00|11863.1|11843.1|11892.5|11852.5|11892.5|11857.5|11858.1|11838.1|121
1585567500000|2020-03-30 11:25:00|11890|11850|11886.2|11866.2|11894.1|11866.2|11868.1|11839.1|6
1585567800000|2020-03-30 11:30:00|11889.1|11869.1|11895.6|11855.6|11895.6|11869.1|11877.7|11855.6|24
1585568100000|2020-03-30 11:35:00|11894.1|11854.1|11874.1|11854.1|11895.6|11864.6|11874.1|11852.1|15
1585568400000|2020-03-30 11:40:00|11869.1|11849.1|11859.1|11819.1|11869.1|11849.1|11832.1|11812.1|32
1585568700000|2020-03-30 11:45:00|11850.2|11830.2|11857.1|11837.1|11877.1|11841.1|11845.6|11817.7|19
1585569000000|2020-03-30 11:50:00|11855.6|11835.6|11864.6|11844.6|11885.6|11865.6|11854.6|11834.6|21
1585569300000|2020-03-30 11:55:00|11862.1|11842.1|11858.1|11838.1|11877.1|11852.1|11854.1|11834.1|36
1585569600000|2020-03-30 12:00:00|11859.6|11839.6|11927.6|11907.6|11950.6|11930.6|11859.6|11825.6|160
1585569900000|2020-03-30 12:05:00|11926.1|11906.1|12002.7|11982.7|12003.7|11983.7|11926.1|11906.1|167
1585570200000|2020-03-30 12:10:00|12003.7|11983.7|12064.4|12044.4|12064.4|12044.4|11997.7|11977.7|406
1585570500000|2020-03-30 12:15:00|12069.8|12049.8|12084.3|12064.3|12094.8|12074.8|12060.3|12040.3|148
1585570800000|2020-03-30 12:20:00|12085.7|12065.7|12060.3|12040.3|12107.8|12087.8|12060.3|12040.3|144
1585571100000|2020-03-30 12:25:00|12058.8|12038.8|12040.7|12020.7|12074.3|12054.3|12040.7|12020.3|129
1585571400000|2020-03-30 12:30:00|12039.3|12019.3|11988.2|11968.2|12055.7|12035.7|11987.2|11955.3|152
1585571700000|2020-03-30 12:35:00|11985.7|11965.7|11887.2|11867.2|11985.7|11965.7|11882.7|11852.7|225
1585572000000|2020-03-30 12:40:00|11890.2|11870.2|11891.2|11871.2|11934.2|11906.2|11890.2|11870.2|71
1585572300000|2020-03-30 12:45:00|11894.2|11874.2|11839.2|11819.2|11894.2|11874.2|11835.1|11813.6|137
1585572600000|2020-03-30 12:50:00|11840.7|11820.7|11867.8|11847.8|11870.3|11850.3|11834.6|11812.1|168
1585572900000|2020-03-30 12:55:00|11869.3|11849.3|11795.7|11755.7|11869.3|11849.3|11783.2|11754.2|513
1585573200000|2020-03-30 13:00:00|11787.7|11767.7|11791.1|11771.1|11810.7|11783.2|11780.2|11750.7|96
1585573500000|2020-03-30 13:05:00|11788.2|11768.2|11751.1|11731.1|11788.2|11768.2|11736.1|11705.7|242
1585573800000|2020-03-30 13:10:00|11750.1|11730.1|11760.1|11740.1|11803.6|11771.1|11747.2|11727.2|66
1585574100000|2020-03-30 13:15:00|11761.1|11741.1|11768.6|11748.6|11794.7|11774.7|11752.2|11727.2|114
1585574400000|2020-03-30 13:20:00|11771.6|11751.6|11851.1|11831.1|11851.1|11831.1|11771.6|11751.6|87
1585574700000|2020-03-30 13:25:00|11848.2|11828.2|11871.1|11851.1|11871.1|11851.1|11846.1|11822.2|69
1585575000000|2020-03-30 13:30:00|11868.6|11848.6|11891.1|11871.1|11899.7|11879.7|11863.6|11842.2|79
1585575300000|2020-03-30 13:35:00|11889.7|11869.7|11841.1|11801.1|11889.7|11869.7|11822.6|11799.1|67
1585575600000|2020-03-30 13:40:00|11844.1|11804.1|11850.6|11830.6|11886.6|11864.1|11821.1|11794.6|106
1585575900000|2020-03-30 13:45:00|11853.1|11833.1|11904.6|11884.6|11906.1|11886.1|11852.1|11832.1|156
1585576200000|2020-03-30 13:50:00|11906.1|11886.1|11894.6|11874.6|11916.1|11896.1|11894.6|11874.6|30
1585576500000|2020-03-30 13:55:00|11903.1|11883.1|11896.1|11876.1|11916.1|11896.1|11896.1|11876.1|80
1585576800000|2020-03-30 14:00:00|11894.6|11874.6|11913.1|11893.1|11942.1|11922.1|11894.6|11874.6|156
1585577100000|2020-03-30 14:05:00|11912.1|11892.1|11890|11870|11918.6|11898.6|11888|11868|249
1585577400000|2020-03-30 14:10:00|11890.5|11870.5|11924|11904|11935|11909|11890.5|11870.5|59
1585577700000|2020-03-30 14:15:00|11920.5|11900.5|11935.5|11915.5|11937|11917|11902.5|11878.5|73
1585578000000|2020-03-30 14:20:00|11940.5|11920.5|11925|11905|11949|11929|11925|11905|119
1585578300000|2020-03-30 14:25:00|11922|11902|11962|11942|11963.5|11943.5|11922|11902|109
1585578600000|2020-03-30 14:30:00|11963.1|11943.1|11991|11971|11998.5|11971|11963.1|11943.1|92
1585578900000|2020-03-30 14:35:00|11993.5|11973.5|11917.5|11897.5|12005|11985|11917.5|11897.5|153
1585579200000|2020-03-30 14:40:00|11916|11896|11868|11848|11923|11901.5|11860.5|11840.5|143
1585579500000|2020-03-30 14:45:00|11869.5|11849.5|11820.5|11800.5|11885.5|11865.5|11820.5|11800.5|129
1585579800000|2020-03-30 14:50:00|11819.5|11799.5|11851.5|11831.5|11861|11841|11809.5|11789.5|155
1585580100000|2020-03-30 14:55:00|11853.5|11833.5|11860.5|11840.5|11881.5|11861.5|11850.5|11823|105
1585580400000|2020-03-30 15:00:00|11861.5|11841.5|11847.5|11827.5|11865.5|11845.5|11845|11825|86
1585580700000|2020-03-30 15:05:00|11846.5|11826.5|11835|11815|11850|11830|11834|11814|84
1585581000000|2020-03-30 15:10:00|11830|11810|11817.6|11797.6|11830|11810|11803.6|11783.6|134
1585581300000|2020-03-30 15:15:00|11816.1|11796.1|11862.6|11842.6|11867.1|11847.1|11809|11789|144
1585581600000|2020-03-30 15:20:00|11867.6|11847.6|11899|11879|11912.6|11892.6|11867.6|11847.6|111
1585581900000|2020-03-30 15:25:00|11900.1|11880.1|11895.5|11875.5|11941|11919.1|11887.6|11867.6|109
1585582200000|2020-03-30 15:30:00|11898.6|11878.6|11900.5|11880.5|11900.5|11880.5|11864.1|11844.1|114
1585582500000|2020-03-30 15:35:00|11898.5|11878.5|11869.5|11849.5|11901|11878.5|11865.5|11845.5|51
1585582800000|2020-03-30 15:40:00|11870.5|11850.5|11880.1|11860.1|11891.6|11870.6|11858.5|11838.5|188
1585583100000|2020-03-30 15:45:00|11882.6|11862.6|11865.6|11845.6|11882.6|11862.6|11860.6|11838.1|96
1585583400000|2020-03-30 15:50:00|11864.5|11844.5|11862|11842|11865.6|11845.6|11856|11836|72
1585583700000|2020-03-30 15:55:00|11860.6|11840.6|11916|11876|11916|11894.1|11859.6|11839.6|148
1585584000000|2020-03-30 16:00:00|11914.6|11874.6|11909.1|11889.1|11914.6|11889.1|11883.5|11863.5|132
1585584300000|2020-03-30 16:05:00|11910.6|11890.6|11908.1|11888.1|11914.6|11894.6|11895.6|11875.6|64
1585584600000|2020-03-30 16:10:00|11907.1|11887.1|11913.1|11893.1|11918.6|11898.6|11895.6|11875.6|108
1585584900000|2020-03-30 16:15:00|11912.1|11892.1|11909.1|11889.1|11915.1|11895.1|11875.6|11855.6|345
1585585200000|2020-03-30 16:20:00|11912.6|11892.6|11985.6|11965.6|11999.6|11979.6|11912.6|11891.6|902
1585585500000|2020-03-30 16:25:00|11984.6|11964.6|11974.1|11954.1|11985.6|11965.6|11949.6|11929.6|450
1585585800000|2020-03-30 16:30:00|11973.1|11953.1|11969.6|11949.6|11976.6|11956.6|11964.6|11944.6|56
1585586100000|2020-03-30 16:35:00|11968.6|11948.6|11965.6|11945.6|11980.6|11960.6|11965.6|11945.6|110
1585586400000|2020-03-30 16:40:00|11964.1|11944.1|11955.6|11935.6|11964.1|11944.1|11949.6|11929.6|46
1585586700000|2020-03-30 16:45:00|11954.1|11934.1|11953.6|11933.6|11954.6|11934.6|11945.1|11925.1|36
1585587000000|2020-03-30 16:50:00|11954.6|11934.6|11950.6|11930.6|11954.6|11934.6|11948.6|11928.6|35
1585587300000|2020-03-30 16:55:00|11954.6|11934.6|11949.6|11929.6|11954.6|11934.6|11927.1|11907.1|109
1585587600000|2020-03-30 17:00:00|11948.1|11928.1|11940.6|11920.6|11948.1|11928.1|11935.6|11915.6|45
1585587900000|2020-03-30 17:05:00|11939.6|11919.6|11955.6|11935.6|11955.6|11935.6|11933.6|11913.6|51
1585588200000|2020-03-30 17:10:00|11957.1|11937.1|11963.1|11943.1|11963.1|11943.1|11954.6|11934.6|44
1585588500000|2020-03-30 17:15:00|11965.6|11945.6|11974.6|11954.6|11977.1|11957.1|11953.1|11933.1|64
1585588800000|2020-03-30 17:20:00|11978.1|11958.1|11970.7|11950.7|11983.6|11963.6|11964.6|11944.6|139
1585589100000|2020-03-30 17:25:00|11972.7|11952.7|11966.1|11926.1|11974.2|11954.2|11931.1|11911.1|213
1585589400000|2020-03-30 17:30:00|11976.1|11916.1|11977.6|11917.6|11977.6|11917.6|11976.1|11916.1|0
1585590600000|2020-03-30 17:50:00|11977.7|11917.7|11977.7|11917.7|11977.7|11917.7|11977.7|11917.7|0
1585646100000|2020-03-31 09:15:00|12015.6|11995.6|12027.6|12007.6|12033.1|12013.1|12015.6|11995.6|3
1585646400000|2020-03-31 09:20:00|12028.6|12008.6|12018.1|11998.1|12031.6|12011.6|12006.6|11986.6|17
1585646700000|2020-03-31 09:25:00|12019.1|11999.1|12011.2|11991.2|12024.6|12004.6|12011.2|11991.2|8
1585647000000|2020-03-31 09:30:00|12009.6|11989.6|12015.6|11995.6|12015.6|11995.6|12000.6|11980.6|15
1585647300000|2020-03-31 09:35:00|12018.6|11998.6|12051.6|12031.6|12051.6|12031.6|12018.6|11998.6|17
1585647600000|2020-03-31 09:40:00|12052.6|12032.6|12060.6|12040.6|12061.6|12041.6|12045.6|12025.6|69
1585647900000|2020-03-31 09:45:00|12059.1|12039.1|12068.6|12048.6|12071.6|12051.6|12056.6|12036.6|13
1585648200000|2020-03-31 09:50:00|12071.6|12051.6|12061.6|12041.6|12071.6|12051.6|12056.6|12036.6|6
1585648500000|2020-03-31 09:55:00|||||||||1
1585648800000|2020-03-31 10:00:00|12058.6|12038.6|12052.6|12032.6|12058.6|12038.6|12052.6|12032.6|6
1585649100000|2020-03-31 10:05:00|12051.6|12031.6|12043.6|12023.6|12051.6|12031.6|12043.6|12023.6|3
1585649400000|2020-03-31 10:10:00|12041.6|12021.6|12021.1|12001.1|12041.6|12021.6|12018.6|11998.6|10
1585649700000|2020-03-31 10:15:00|12023.6|12003.6|12023.6|12003.6|12023.6|12003.6|12008.6|11988.6|12
1585650000000|2020-03-31 10:20:00|12021.1|12001.1|12016.1|11996.1|12023.6|12003.6|11992.1|11972.1|71
1585650300000|2020-03-31 10:25:00|12014.6|11994.6|12009.2|11989.2|12014.6|11994.6|12004.2|11984.2|21
1585650600000|2020-03-31 10:30:00|12014.2|11994.2|12024.7|12004.7|12025.1|12005.1|12014.2|11994.2|65
1585650900000|2020-03-31 10:35:00|12021.7|12001.7|12002.7|11982.7|12021.7|12001.7|11987.6|11967.6|35
1585651200000|2020-03-31 10:40:00|12001.1|11981.1|11983.6|11963.6|12001.1|11981.1|11983.6|11963.6|9
1585651500000|2020-03-31 10:45:00|11990.2|11970.2|11998.6|11978.6|11998.6|11978.6|11985.2|11965.2|5
1585651800000|2020-03-31 10:50:00|11997.7|11977.7|12015.2|11995.2|12015.2|11995.2|11996.1|11976.1|34
1585652100000|2020-03-31 10:55:00|12016.1|11996.1|11975.2|11955.2|12023.2|12003.2|11975.2|11955.2|43
1585652400000|2020-03-31 11:00:00|11976.1|11956.1|12025.1|12005.1|12025.1|12005.1|11964.2|11944.2|194
1585652700000|2020-03-31 11:05:00|12022.6|12002.6|11989.1|11969.1|12022.6|12002.6|11989.1|11968.6|47
1585653000000|2020-03-31 11:10:00|11986.6|11966.6|12006.6|11986.6|12006.6|11986.6|11974.1|11954.1|127
1585653300000|2020-03-31 11:15:00|12010.6|11990.6|12018.6|11998.6|12022|12002|12009.1|11989.1|13
1585653600000|2020-03-31 11:20:00|12017.6|11997.6|12022|12002|12027.6|12007.6|12017.6|11997.6|9
1585653900000|2020-03-31 11:25:00|12019.5|11999.5|12020.1|12000.1|12030.1|12010.1|12019.5|11999.5|44
1585654200000|2020-03-31 11:30:00|12018.1|11998.1|11974.1|11954.1|12018.1|11998.1|11963.6|11943.6|118
1585654500000|2020-03-31 11:35:00|11975.1|11955.1|11986.6|11966.6|11986.6|11966.6|11928.7|11908.7|109
1585654800000|2020-03-31 11:40:00|11988.1|11968.1|11971.6|11951.6|11991.6|11971.6|11971.6|11951.6|14
1585655100000|2020-03-31 11:45:00|11970.7|11950.7|11963.2|11943.2|11973.2|11953.2|11963.2|11943.2|6
1585655400000|2020-03-31 11:50:00|11954.7|11934.7|11903.2|11863.2|11954.7|11934.7|11899.1|11859.1|118
1585655700000|2020-03-31 11:55:00|11889.2|11869.2|11893.7|11873.7|11904.2|11884.2|11887.7|11867.7|40
1585656000000|2020-03-31 12:00:00|11892.7|11872.7|11899.7|11879.7|11942.2|11922.2|11830.2|11807.6|251
1585656300000|2020-03-31 12:05:00|11897.2|11877.2|11903.7|11883.7|11935.2|11915.2|11892.2|11872.2|70
1585656600000|2020-03-31 12:10:00|11899.7|11879.7|11888.7|11868.7|11904.7|11884.7|11882.2|11862.2|39
1585656900000|2020-03-31 12:15:00|11884.7|11864.7|11821.2|11801.2|11884.7|11864.7|11815.8|11795.8|231
1585657200000|2020-03-31 12:20:00|11816.8|11796.8|11848.2|11828.2|11877.7|11857.7|11808.7|11788.7|177
1585657500000|2020-03-31 12:25:00|11850.7|11830.7|11862.2|11842.2|11899.3|11876.2|11850.7|11830.7|82
1585657800000|2020-03-31 12:30:00|11864.2|11844.2|11885.7|11865.7|11885.7|11865.7|11864.2|11844.2|47
1585658100000|2020-03-31 12:35:00|11883.7|11863.7|11897.7|11877.7|11900.7|11880.7|11877.2|11857.2|68
1585658400000|2020-03-31 12:40:00|11896.7|11876.7|11896.7|11876.7|11903.6|11883.6|11894.2|11874.2|47
1585658700000|2020-03-31 12:45:00|11892.7|11872.7|11895.7|11875.7|11895.7|11875.7|11867.7|11847.7|67
1585659000000|2020-03-31 12:50:00|11899.2|11879.2|11913.8|11893.8|11922.7|11902.7|11889.2|11869.2|99
1585659300000|2020-03-31 12:55:00|11911.3|11891.3|11903.8|11883.8|11911.3|11891.3|11898.8|11878.8|154
1585659600000|2020-03-31 13:00:00|11901.8|11881.8|11903.8|11883.8|11907.8|11887.8|11898.8|11878.8|98
1585659900000|2020-03-31 13:05:00|11902.8|11882.8|11849.3|11829.3|11902.8|11882.8|11849.3|11829.3|205
1585660200000|2020-03-31 13:10:00|11850.8|11830.8|11856.4|11836.4|11865.8|11839.3|11834.9|11814.9|94
1585660500000|2020-03-31 13:15:00|11852.9|11832.9|11874.9|11854.9|11879.9|11859.9|11849.9|11829.9|94
1585660800000|2020-03-31 13:20:00|11873.4|11853.4|11813.9|11793.9|11873.4|11853.4|11811.4|11791.4|796
1585661100000|2020-03-31 13:25:00|11814.9|11794.9|11872.4|11852.4|11880.4|11860.4|11812.9|11792.9|130
1585661400000|2020-03-31 13:30:00|11871.4|11851.4|11857.9|11837.9|11871.4|11851.4|11845.4|11825.4|42
1585661700000|2020-03-31 13:35:00|11861.4|11841.4|11864.3|11844.3|11899.9|11879.9|11861.4|11841.4|140
1585662000000|2020-03-31 13:40:00|11863.4|11843.4|11839.9|11819.9|11864.9|11844.9|11839.9|11819.9|50
1585662300000|2020-03-31 13:45:00|11838.4|11818.4|11792.4|11772.4|11839.9|11819.9|11789.9|11769.9|164
1585662600000|2020-03-31 13:50:00|11793.9|11773.9|11719.5|11699.5|11805.9|11785.9|11718|11698|349
1585662900000|2020-03-31 13:55:00|11721.4|11701.4|11731.9|11711.9|11763.4|11741.9|11714.5|11694.5|298
1585663200000|2020-03-31 14:00:00|11730.9|11710.9|11747.8|11727.8|11761.9|11741.9|11715.9|11690.9|204
1585663500000|2020-03-31 14:05:00|11746.9|11726.9|11714.9|11694.9|11749.4|11729.4|11712.4|11692.4|63
1585663800000|2020-03-31 14:10:00|11719|11699|11734.4|11714.4|11753.8|11733.8|11719|11699|202
1585664100000|2020-03-31 14:15:00|11733.4|11713.4|11768.8|11748.8|11778.8|11758.8|11724.4|11704.4|145
1585664400000|2020-03-31 14:20:00|11767.9|11747.9|11776.9|11756.9|11776.9|11756.9|11761.3|11741.3|102
1585664700000|2020-03-31 14:25:00|11778.4|11758.4|11809.4|11789.4|11825.4|11805.4|11778.4|11758.4|183
1585665000000|2020-03-31 14:30:00|11814.4|11794.4|11867.5|11847.5|11876.9|11856.9|11795|11775|156
1585665300000|2020-03-31 14:35:00|11868.4|11848.4|11843.4|11823.4|11869.4|11849.4|11838.4|11818.4|67
1585665600000|2020-03-31 14:40:00|11844.4|11824.4|11940.4|11920.4|11940.4|11920.4|11844.4|11824.4|141
1585665900000|2020-03-31 14:45:00|11939.4|11919.4|11921.9|11901.9|11940.9|11920.9|11888.4|11868.4|112
1585666200000|2020-03-31 14:50:00|11920.9|11900.9|11885.9|11865.9|11920.9|11900.9|11880|11860|103
1585666500000|2020-03-31 14:55:00|11884.4|11864.4|11896.5|11876.5|11896.9|11876.9|11874.4|11840.9|84
1585666800000|2020-03-31 15:00:00|11909|11869|11886.9|11866.9|11909|11876.5|11851|11831|62
1585667100000|2020-03-31 15:05:00|11889.4|11869.4|11931.9|11911.9|11936.9|11916.9|11889.4|11869.4|186
1585667400000|2020-03-31 15:10:00|11928.5|11908.5|11906.4|11886.4|11939.4|11919.4|11906.4|11886.4|127
1585667700000|2020-03-31 15:15:00|11905.4|11885.4|11951|11931|11951|11931|11903.9|11883.9|76
1585668000000|2020-03-31 15:20:00|11951.5|11931.5|11977|11957|11981.9|11961.9|11948.5|11928.5|160
1585668300000|2020-03-31 15:25:00|11978.5|11958.5|11962|11942|11978.5|11958.5|11958.5|11938.5|127
1585668600000|2020-03-31 15:30:00|11954.5|11934.5|11953.1|11933.1|11954.5|11934.5|11926|11906|111
1585668900000|2020-03-31 15:35:00|11951.5|11931.5|11962.5|11942.5|11966|11946|11951.5|11931.5|126
1585669200000|2020-03-31 15:40:00|11964.1|11944.1|11966|11946|11968.5|11948.5|11941.6|11921.6|144
1585669500000|2020-03-31 15:45:00|11965|11945|11966|11946|11970|11950|11960|11940|165
1585669800000|2020-03-31 15:50:00|11967.5|11947.5|11960|11940|11969.1|11949.1|11943.1|11923.1|81
1585670100000|2020-03-31 15:55:00|11961|11941|12041|12021|12041|12021|11960|11940|196
1585670400000|2020-03-31 16:00:00|12042.5|12022.5|12068.5|12048.5|12100|12080|12040|12020|655
1585670700000|2020-03-31 16:05:00|12067|12047|12003.1|11983.1|12080.5|12060.5|12003.1|11983.1|217
1585671000000|2020-03-31 16:10:00|12004.1|11984.1|11964.1|11944.1|12004.1|11984.1|11964.1|11944.1|136
1585671300000|2020-03-31 16:15:00|11965.6|11945.6|11979.5|11959.5|12009.5|11989.5|11965.6|11945.6|124
1585671600000|2020-03-31 16:20:00|11980.5|11960.5|11984.5|11964.5|12048.9|12028.9|11980.5|11960.5|1069
1585671900000|2020-03-31 16:25:00|11984|11964|11960.1|11940.1|11995.5|11975.5|11950.1|11930.1|195
1585672200000|2020-03-31 16:30:00|11963.5|11943.5|11958.5|11938.5|11971|11951|11955.1|11935.1|36
1585672500000|2020-03-31 16:35:00|11958.6|11938.6|11967|11947|11970.1|11950.1|11949.5|11929.5|49
1585672800000|2020-03-31 16:40:00|11968.6|11948.6|11949.5|11929.5|11968.6|11948.6|11941.1|11921.1|36
1585673100000|2020-03-31 16:45:00|11948|11928|11925.1|11905.1|11948|11928|11912.6|11892.6|86
1585673400000|2020-03-31 16:50:00|11927.6|11907.6|11895.7|11875.7|11934|11914|11895.7|11875.7|171
1585673700000|2020-03-31 16:55:00|11898.2|11878.2|11901.6|11881.6|11907.2|11887.2|11898.2|11878.2|46
1585674000000|2020-03-31 17:00:00|11900.1|11880.1|11895.7|11875.7|11903.2|11883.2|11893.6|11873.6|35
1585674300000|2020-03-31 17:05:00|11889.7|11869.7|11900.1|11880.1|11901.6|11881.6|11884.1|11864.1|51
1585674600000|2020-03-31 17:10:00|11899.1|11879.1|11883.2|11863.2|11899.1|11879.1|11874.2|11854.2|53
1585674900000|2020-03-31 17:15:00|11885.1|11865.1|11879.6|11859.6|11901.1|11881.1|11879.6|11859.6|320
1585675200000|2020-03-31 17:20:00|11881.1|11861.1|11917.1|11897.1|11917.1|11897.1|11881.1|11861.1|111
1585675500000|2020-03-31 17:25:00|11918.6|11898.6|11870.5|11850.5|11936.1|11916.1|11870.5|11850.5|156
1585675800000|2020-03-31 17:30:00|11871.5|11851.5|11871.5|11851.5|11871.5|11851.5|11871.5|11851.5|0
1585728900000|2020-04-01 08:15:00|11876.4|11856.4|11833.9|11813.9|11880.8|11860.8|11833.9|11813.9|206
1585729200000|2020-04-01 08:20:00|11832.3|11812.3|11827.3|11807.3|11835.5|11815.5|11823.9|11803.9|54
1585729500000|2020-04-01 08:25:00|11823.9|11803.9|11842.3|11822.3|11842.3|11822.3|11823.9|11803.9|20
1585729800000|2020-04-01 08:30:00|11841.4|11821.4|11765.5|11745.5|11841.4|11821.4|11747|11721.7|186
1585730100000|2020-04-01 08:35:00|11763|11743|11760.5|11740.5|11767|11747|11741.4|11721.4|41
1585730400000|2020-04-01 08:40:00|11759.5|11739.5|11758.6|11738.6|11764.5|11744.5|11758|11738|15
1585730700000|2020-04-01 08:45:00|11761.1|11741.1|11775.2|11755.2|11777|11757|11757|11737|26
1585731000000|2020-04-01 08:50:00|11777|11757|11766.1|11746.1|11777|11757|11762|11742|30
1585731300000|2020-04-01 08:55:00|11767|11747|11786.4|11766.4|11794.5|11774.5|11767|11747|40
1585731600000|2020-04-01 09:00:00|11790.8|11770.8|11817.1|11797.1|11818|11798|11789.9|11769.9|47
1585731900000|2020-04-01 09:05:00|11818.6|11798.6|11834.6|11814.6|11842.1|11822.1|11818.6|11798.6|42
1585732200000|2020-04-01 09:10:00|11837.1|11817.1|11834.6|11814.6|11843|11823|11834.6|11814.6|16
1585732500000|2020-04-01 09:15:00|11833|11813|11841.1|11821.1|11841.1|11821.1|11825.5|11805.5|12
1585732800000|2020-04-01 09:20:00|11839.6|11819.6|11835.5|11815.5|11839.6|11819.6|11833.6|11813.6|7
1585733100000|2020-04-01 09:25:00|11834.6|11814.6|11841.1|11821.1|11841.1|11821.1|11834.6|11814.6|12
1585733400000|2020-04-01 09:30:00|11839.6|11819.6|11837.1|11817.1|11839.6|11819.6|11837.1|11817.1|3
1585733700000|2020-04-01 09:35:00|11836.1|11816.1|11824|11804|11836.1|11816.1|11820.5|11800.5|24
1585734000000|2020-04-01 09:40:00|11820.9|11800.9|11838|11818|11838|11818|11819.9|11799.9|3
1585734300000|2020-04-01 09:45:00|11839|11819|11839|11819|11840.5|11820.5|11839|11819|8
1585734600000|2020-04-01 09:50:00|11840.9|11820.9|11854.9|11834.9|11854.9|11834.9|11840.9|11820.9|25
1585734900000|2020-04-01 09:55:00|11856.5|11836.5|11854|11834|11864.9|11844.9|11853|11833|20
1585735200000|2020-04-01 10:00:00|11858|11838|11876.5|11856.5|11876.5|11856.5|11858|11834|38
1585735500000|2020-04-01 10:05:00|11877.4|11857.4|11883.1|11863.1|11884|11864|11874.9|11854.9|22
1585735800000|2020-04-01 10:10:00|11886.5|11866.5|11883.1|11863.1|11889.6|11869.6|11881.5|11861.5|17
1585736100000|2020-04-01 10:15:00|11878.1|11858.1|11876.5|11856.5|11880.6|11860.6|11876.5|11856.5|6
1585736400000|2020-04-01 10:20:00|11878.1|11858.1|11878.1|11858.1|11879|11859|11875.6|11855.6|4
1585736700000|2020-04-01 10:25:00|11879|11859|11876.5|11856.5|11879|11859|11876.5|11856.5|6
1585737000000|2020-04-01 10:30:00|11879|11859|11881.5|11861.5|11881.5|11861.5|11879|11859|36
1585737300000|2020-04-01 10:35:00|11886.5|11866.5|11943.1|11923.1|11949|11929|11886.5|11866.5|121
1585737600000|2020-04-01 10:40:00|11936.5|11916.5|11925|11905|11936.5|11916.5|11925|11905|156
1585737900000|2020-04-01 10:45:00|11923.1|11903.1|11891.5|11871.5|11923.1|11903.1|11891.5|11871.5|4
1585738200000|2020-04-01 10:50:00|11890.6|11870.6|11879|11859|11895.6|11870.6|11868.1|11848.1|40
1585738500000|2020-04-01 10:55:00|11878.1|11858.1|11884|11864|11884|11864|11874|11854|13
1585738800000|2020-04-01 11:00:00|11886.5|11866.5|11893.1|11873.1|11893.1|11873.1|11886.5|11866.5|1
1585739100000|2020-04-01 11:05:00|11894.1|11874.1|11898.4|11878.4|11902.2|11882.2|11890|11870|21
1585739400000|2020-04-01 11:10:00|11901.6|11881.6|11899.1|11879.1|11904.1|11884.1|11899.1|11879.1|11
1585739700000|2020-04-01 11:15:00|11897.2|11877.2|11889.1|11869.1|11897.2|11877.2|11888.1|11868.1|5
1585740000000|2020-04-01 11:20:00|11888.1|11868.1|11893.1|11873.1|11893.1|11873.1|11888.1|11868.1|10
1585740300000|2020-04-01 11:25:00|11891.6|11871.6|11886.6|11866.6|11891.6|11871.6|11886.6|11866.6|5
1585740600000|2020-04-01 11:30:00|11884.1|11864.1|11858.1|11838.1|11884.1|11864.1|11858.1|11838.1|10
1585740900000|2020-04-01 11:35:00|11856.6|11836.6|11869.1|11849.1|11869.1|11849.1|11831|11811|103
1585741200000|2020-04-01 11:40:00|11868.1|11848.1|11883.2|11863.2|11884.1|11864.1|11868.1|11848.1|44
1585741500000|2020-04-01 11:45:00|11880|11860|11892.5|11872.5|11894.1|11874.1|11875|11855|31
1585741800000|2020-04-01 11:50:00|11890.7|11870.7|11823.2|11803.2|11890.7|11870.7|11809.1|11789.1|88
1585742100000|2020-04-01 11:55:00|11822.2|11802.2|11799.7|11779.7|11823.2|11803.2|11798.8|11778.8|45
1585742400000|2020-04-01 12:00:00|11798.2|11778.2|11769.7|11749.7|11798.2|11778.2|11769.7|11749.7|126
1585742700000|2020-04-01 12:05:00|11770.7|11750.7|11801.3|11781.3|11801.3|11781.3|11767.2|11747.2|69
1585743000000|2020-04-01 12:10:00|11802.9|11782.9|11790.7|11770.7|11802.9|11782.9|11782.2|11762.2|39
1585743300000|2020-04-01 12:15:00|11794.1|11774.1|11806.6|11786.6|11821.3|11801.3|11793.2|11773.2|44
1585743600000|2020-04-01 12:20:00|11807.6|11787.6|11781.6|11761.6|11813.2|11793.2|11769.8|11749.1|59
1585743900000|2020-04-01 12:25:00|11783.2|11763.2|11791.6|11771.6|11791.6|11771.6|11760.7|11740.7|101
1585744200000|2020-04-01 12:30:00|11790.1|11770.1|11760.7|11740.7|11794.1|11774.1|11758.2|11738.2|61
1585744500000|2020-04-01 12:35:00|11755.7|11735.7|11744.8|11724.8|11758.2|11738.2|11734.8|11714.8|205
1585744800000|2020-04-01 12:40:00|11741.3|11721.3|11806.3|11786.3|11806.3|11786.3|11741.3|11721.3|73
1585745100000|2020-04-01 12:45:00|11802.9|11782.9|11822.9|11802.9|11908.2|11888.2|11802.9|11782.9|279
1585745400000|2020-04-01 12:50:00|11823.8|11803.8|11812.3|11792.3|11825.4|11805.4|11780.4|11760.4|99
1585745700000|2020-04-01 12:55:00|11815.4|11795.4|11830.4|11810.4|11846.4|11826.4|11815.4|11792|57
1585746000000|2020-04-01 13:00:00|11831.4|11811.4|11852|11832|11855.4|11835.4|11827|11807|56
1585746300000|2020-04-01 13:05:00|11849.5|11829.5|11836.4|11816.4|11849.5|11829.5|11818.6|11798.6|47
1585746600000|2020-04-01 13:10:00|11835.4|11815.4|11824.5|11804.5|11844.5|11824.5|11817.9|11797.9|30
1585746900000|2020-04-01 13:15:00|11827|11807|11821.4|11801.4|11830.4|11810.4|11821.4|11801.4|21
1585747200000|2020-04-01 13:20:00|11822.9|11802.9|11837.9|11817.9|11837.9|11817.9|11820.4|11800.4|24
1585747500000|2020-04-01 13:25:00|11838.9|11818.9|11877|11857|11883.6|11863.6|11838.9|11818.9|64
1585747800000|2020-04-01 13:30:00|11878|11858|11911.4|11891.4|11926.4|11906.4|11874.5|11854.5|163
1585748100000|2020-04-01 13:35:00|11913|11893|11862|11842|11915.5|11895.5|11862|11842|92
1585748400000|2020-04-01 13:40:00|11863|11843|11856.4|11836.4|11869.8|11849.8|11836.1|11816.1|92
1585748700000|2020-04-01 13:45:00|11851.4|11831.4|11853|11833|11858|11838|11845.5|11825.5|50
1585749000000|2020-04-01 13:50:00|11858|11838|11870.5|11850.5|11883.9|11863.9|11846.4|11826.4|70
1585749300000|2020-04-01 13:55:00|11871.4|11851.4|11909.6|11889.6|11918.6|11898.6|11868.9|11848.9|154
1585749600000|2020-04-01 14:00:00|11911.4|11891.4|11906.4|11886.4|11921.4|11901.4|11898.9|11878.9|354
1585749900000|2020-04-01 14:05:00|11904.6|11884.6|11923|11903|11923|11903|11884.6|11864.6|77
1585750200000|2020-04-01 14:10:00|11924.6|11904.6|11927.7|11907.7|11947.7|11927.7|11901.1|11881.1|119
1585750500000|2020-04-01 14:15:00|11923.6|11903.6|11934.6|11914.6|11945.8|11925.8|11917.7|11897.7|101
1585750800000|2020-04-01 14:20:00|11936.1|11916.1|11890.9|11870.9|11941.1|11921.1|11890.9|11870.9|350
1585751100000|2020-04-01 14:25:00|11889.9|11869.9|11843.1|11823.1|11889.9|11869.9|11819.9|11799.9|422
1585751400000|2020-04-01 14:30:00|11844.6|11824.6|11862.1|11842.1|11870.6|11850.6|11835.6|11815.6|245
1585751700000|2020-04-01 14:35:00|11864.6|11844.6|11858.1|11838.1|11898.1|11878.1|11858.1|11838.1|116
1585752000000|2020-04-01 14:40:00|11857.1|11837.1|11908.1|11888.1|11908.1|11888.1|11857.1|11837.1|286
1585752300000|2020-04-01 14:45:00|11912.1|11892.1|11894|11874|11927.2|11907.2|11879|11859|61
1585752600000|2020-04-01 14:50:00|11890.6|11870.6|11844|11824|11892.2|11872.2|11838.1|11818.1|112
1585752900000|2020-04-01 14:55:00|11845.6|11825.6|11840.6|11820.6|11869.7|11849.7|11827.2|11807.2|146
1585753200000|2020-04-01 15:00:00|11839|11819|11808.1|11788.1|11839|11819|11807.2|11787.2|150
1585753500000|2020-04-01 15:05:00|11809|11789|11754.4|11734.4|11809|11789|11746.9|11726.9|224
1585753800000|2020-04-01 15:10:00|11751.3|11731.3|11762.2|11742.2|11766.3|11746.3|11745.3|11725.3|116
1585754100000|2020-04-01 15:15:00|11766.3|11746.3|11802.2|11782.2|11803.1|11783.1|11741.3|11721.3|229
1585754400000|2020-04-01 15:20:00|11803.1|11783.1|11762.2|11742.2|11803.1|11783.1|11762.2|11742.2|146
1585754700000|2020-04-01 15:25:00|11761.3|11741.3|11747.8|11727.8|11774.7|11754.7|11744.4|11724.4|181
1585755000000|2020-04-01 15:30:00|11745.3|11725.3|11650.4|11630.4|11746.3|11726.3|11631.9|11611.9|461
1585755300000|2020-04-01 15:35:00|11651.3|11631.3|11640.4|11620.4|11684.4|11664.4|11635.4|11615.4|359
1585755600000|2020-04-01 15:40:00|11637.9|11617.9|11591|11571|11637.9|11617.9|11568.5|11548.5|688
1585755900000|2020-04-01 15:45:00|11591.9|11571.9|11598.5|11578.5|11616.9|11596.9|11591|11571|88
1585756200000|2020-04-01 15:50:00|11600.4|11580.4|11598.5|11578.5|11603.5|11583.5|11578.5|11558.5|115
1585756500000|2020-04-01 15:55:00|11597|11577|11573.5|11553.5|11600.4|11580.4|11571|11551|193
1585756800000|2020-04-01 16:00:00|11574.5|11554.5|11506.7|11486.7|11574.5|11554.5|11502.6|11482.6|453
1585757100000|2020-04-01 16:05:00|11505.1|11485.1|11571.7|11551.7|11571.7|11551.7|11505.1|11485.1|472
1585757400000|2020-04-01 16:10:00|11570.1|11550.1|11702.6|11682.6|11703.6|11683.6|11564.2|11544.2|308
1585757700000|2020-04-01 16:15:00|11699.2|11679.2|11657|11637|11699.2|11679.2|11648.3|11628.3|231
1585758000000|2020-04-01 16:20:00|11658.6|11638.6|11744.9|11724.9|11750.1|11730.1|11627.3|11607.3|895
1585758300000|2020-04-01 16:25:00|11745.8|11725.8|11678.3|11658.3|11745.8|11725.8|11678.3|11658.3|465
1585758600000|2020-04-01 16:30:00|11675.8|11655.8|11633.9|11613.9|11676.7|11656.7|11579.6|11559.6|341
1585758900000|2020-04-01 16:35:00|11634.9|11614.9|11618|11598|11636.4|11616.4|11591.4|11571.4|153
1585759200000|2020-04-01 16:40:00|11617.1|11597.1|11624.6|11604.6|11634|11608|11612.4|11590.8|69
1585759500000|2020-04-01 16:45:00|11626.2|11606.2|11656.5|11636.5|11672.4|11652.4|11626.2|11597.1|207
1585759800000|2020-04-01 16:50:00|11655.5|11635.5|11634|11614|11655.5|11635.5|11628|11608|43
1585760100000|2020-04-01 16:55:00|11633|11613|11675.6|11655.6|11675.6|11655.6|11628|11608|77
1585760400000|2020-04-01 17:00:00|11672.4|11652.4|11667.4|11647.4|11672.4|11652.4|11645.8|11625.8|126
1585760700000|2020-04-01 17:05:00|11672.4|11652.4|11665.9|11645.9|11674.9|11654.9|11649.3|11629.3|122
1585761000000|2020-04-01 17:10:00|11664.3|11644.3|11687.4|11667.4|11689.9|11669.9|11664.3|11644.3|131
1585761300000|2020-04-01 17:15:00|11688.4|11668.4|11654.9|11634.9|11688.4|11668.4|11654.9|11634.9|58
1585761600000|2020-04-01 17:20:00|11656.8|11636.8|11685.9|11665.9|11695.9|11675.9|11656.8|11636.8|140
1585761900000|2020-04-01 17:25:00|11688.4|11668.4|11698.4|11678.4|11706.8|11686.8|11687.5|11667.5|281
1585815300000|2020-04-02 08:15:00|11804.9|11764.9|11835.6|11815.6|11857.4|11837.4|11792.4|11764.9|172
1585815600000|2020-04-02 08:20:00|11833.1|11813.1|11832.3|11812.3|11848.8|11815.6|11813.9|11779.3|80
1585815900000|2020-04-02 08:25:00|11835.7|11815.7|11832.3|11812.3|11835.7|11815.7|11815.7|11795.7|35
1585816200000|2020-04-02 08:30:00|11833.2|11813.2|11817.1|11797.1|11833.2|11813.2|11783.9|11763.9|60
1585816500000|2020-04-02 08:35:00|11821.4|11801.4|11838.2|11818.2|11838.2|11818.2|11821.4|11801.4|35
1585816800000|2020-04-02 08:40:00|11837.3|11817.3|11836.4|11816.4|11840.7|11820.7|11834.8|11814.8|36
1585817100000|2020-04-02 08:45:00|11837.3|11817.3|11849.8|11829.8|11851.4|11831.4|11837.3|11817.3|19
1585817400000|2020-04-02 08:50:00|11848.2|11828.2|11853.2|11833.2|11873.2|11853.2|11848.2|11828.2|41
1585817700000|2020-04-02 08:55:00|11848.2|11828.2|11827.3|11807.3|11848.2|11828.2|11826.4|11806.4|24
1585818000000|2020-04-02 09:00:00|11828.2|11808.2|11816.4|11796.4|11828.2|11808.2|11810.7|11790.7|17
1585818300000|2020-04-02 09:05:00|11818|11798|11832.3|11812.3|11834.8|11814.8|11816.4|11796.4|37
1585818600000|2020-04-02 09:10:00|11833.2|11813.2|11820.7|11800.7|11833.2|11813.2|11819.1|11799.1|6
1585818900000|2020-04-02 09:15:00|11822.3|11802.3|11835.7|11815.7|11844.8|11824.8|11822.3|11802.3|38
1585819200000|2020-04-02 09:20:00|11834.1|11814.1|11829.8|11809.8|11835.7|11815.7|11818.9|11798.9|13
1585819500000|2020-04-02 09:25:00|11830.7|11810.7|11831.5|11811.5|11831.5|11811.5|11827.3|11807.3|14
1585819800000|2020-04-02 09:30:00|11832.4|11812.4|11837.4|11817.4|11837.4|11817.4|11832.4|11812.4|17
1585820100000|2020-04-02 09:35:00|11836.5|11816.5|11844.9|11824.9|11846.5|11826.5|11836.5|11816.5|13
1585820400000|2020-04-02 09:40:00|11846.5|11826.5|11847.4|11827.4|11854.9|11834.9|11846.5|11826.5|45
1585820700000|2020-04-02 09:45:00|11849|11829|11857.4|11837.4|11864|11844|11849|11829|17
1585821000000|2020-04-02 09:50:00|11855.8|11835.8|11843.3|11823.3|11855.8|11835.8|11843.3|11823.3|8
1585821300000|2020-04-02 09:55:00|11845.8|11825.8|11856.5|11836.5|11868.3|11848.3|11844|11824|69
1585821600000|2020-04-02 10:00:00|11857.4|11837.4|11859.7|11839.7|11859.7|11839.7|11849|11829|138
1585821900000|2020-04-02 10:05:00|11861.3|11841.3|11863.1|11843.1|11868.8|11848.8|11861.3|11841.3|20
1585822200000|2020-04-02 10:10:00|11864.9|11844.9|11875.6|11855.6|11879.7|11859.7|11864.9|11844.9|120
1585822500000|2020-04-02 10:15:00|11879|11859|11875.6|11855.6|11880.6|11860.6|11873.1|11853.1|126
1585822800000|2020-04-02 10:20:00|11877.2|11857.2|11884.7|11864.7|11885.6|11865.6|11877.2|11857.2|180
1585823100000|2020-04-02 10:25:00|11882.2|11862.2|11916.5|11896.5|11916.5|11896.5|11878.1|11858.1|127
1585823400000|2020-04-02 10:30:00|11915.7|11895.7|11929.1|11909.1|11931.6|11911.6|11902.4|11882.4|88
1585823700000|2020-04-02 10:35:00|11928.2|11908.2|11908.2|11888.2|11928.2|11908.2|11907.3|11887.3|21
1585824000000|2020-04-02 10:40:00|11907.3|11887.3|11899.8|11879.8|11907.3|11887.3|11899.8|11879.8|11
1585824300000|2020-04-02 10:45:00|11900.7|11880.7|11903.9|11883.9|11904.8|11884.8|11900.7|11880.7|21
1585824600000|2020-04-02 10:50:00|11904.8|11884.8|11909.8|11889.8|11909.8|11889.8|11900.7|11880.7|54
1585824900000|2020-04-02 10:55:00|11913|11893|11918.2|11898.2|11919.1|11899.1|11913|11893|16
1585825200000|2020-04-02 11:00:00|11917.3|11897.3|11904.8|11884.8|11917.3|11897.3|11902.3|11882.3|50
1585825500000|2020-04-02 11:05:00|11903.2|11883.2|11844.8|11824.8|11903.2|11883.2|11844.8|11824.8|36
1585825800000|2020-04-02 11:10:00|11841.6|11821.6|11826.6|11806.6|11843.2|11823.2|11808.2|11788.2|100
1585826100000|2020-04-02 11:15:00|11827.5|11807.5|11860.7|11840.7|11868.2|11848.2|11825.7|11805.7|57
1585826400000|2020-04-02 11:20:00|11859.8|11839.8|11887.9|11867.9|11887.9|11867.9|11844.8|11824.8|770
1585826700000|2020-04-02 11:25:00|11889.5|11869.5|11880.4|11860.4|11889.5|11869.5|11880.4|11860.4|14
1585827000000|2020-04-02 11:30:00|11877.9|11857.9|11890.6|11870.6|11893.1|11873.1|11877.9|11857.9|305
1585827300000|2020-04-02 11:35:00|11889.7|11869.7|11855.6|11835.6|11889.7|11869.7|11843.8|11823.8|82
1585827600000|2020-04-02 11:40:00|11853.8|11833.8|11883.1|11863.1|11883.1|11863.1|11850.6|11830.6|32
1585827900000|2020-04-02 11:45:00|11886.3|11866.3|11867|11847|11893.8|11873.8|11867|11847|107
1585828200000|2020-04-02 11:50:00|11868.8|11848.8|11859.6|11839.6|11868.8|11848.8|11855.4|11835.4|34
1585828500000|2020-04-02 11:55:00|11862.8|11842.8|11880.5|11860.5|11886.3|11866.3|11862.8|11842.8|51
1585828800000|2020-04-02 12:00:00|11873|11853|11939.6|11919.6|11939.6|11919.6|11827.8|11807.8|355
1585829100000|2020-04-02 12:05:00|11941.4|11921.4|11897.3|11877.3|11966.2|11946.2|11883.9|11863.9|173
1585829400000|2020-04-02 12:10:00|11896.4|11876.4|11978.9|11958.9|12014.8|11994.8|11895.5|11875.5|348
1585829700000|2020-04-02 12:15:00|11978|11958|11993.9|11973.9|11994.8|11974.8|11943.7|11923.7|222
1585830000000|2020-04-02 12:20:00|11994.8|11974.8|12003.9|11983.9|12029.8|12009.8|11994.8|11974.8|206
1585830300000|2020-04-02 12:25:00|12003|11983|11993.9|11973.9|12035.7|12015.7|11993.9|11973.9|189
1585830600000|2020-04-02 12:30:00|11993|11973|11992.3|11972.3|12009.8|11989.8|11976.4|11949.8|126
1585830900000|2020-04-02 12:35:00|11994.8|11974.8|12024.8|12004.8|12024.8|12004.8|11993|11973|84
1585831200000|2020-04-02 12:40:00|12028|12008|11968|11948|12028|12008|11931.2|11911.2|285
1585831500000|2020-04-02 12:45:00|11967.1|11947.1|11951.2|11931.2|11980.3|11960.3|11951.2|11931.2|58
1585831800000|2020-04-02 12:50:00|11952.1|11932.1|12030.3|12010.3|12030.3|12010.3|11950.3|11930.3|217
1585832100000|2020-04-02 12:55:00|12032|12012|12053.6|12033.6|12071.1|12051.1|12032|12012|334
1585832400000|2020-04-02 13:00:00|12054.5|12034.5|12050.2|12030.2|12057|12037|12047.7|12027.7|151
1585832700000|2020-04-02 13:05:00|12052|12032|11988.6|11968.6|12097.9|12077.9|11982|11956.1|200
1585833000000|2020-04-02 13:10:00|11989.5|11969.5|11947|11927|11989.5|11969.5|11942.9|11922.9|137
1585833300000|2020-04-02 13:15:00|11942.9|11922.9|11912.7|11892.7|11951.1|11922.9|11890.2|11870.2|356
1585833600000|2020-04-02 13:20:00|11911.8|11891.8|11920.2|11900.2|11932.7|11912.7|11911.8|11891.8|32
1585833900000|2020-04-02 13:25:00|11921.1|11901.1|11966.8|11946.8|11984.3|11953.4|11921.1|11901.1|52
1585834200000|2020-04-02 13:30:00|11965.2|11945.2|11915.2|11895.2|11971.8|11951.8|11905.2|11885.2|78
1585834500000|2020-04-02 13:35:00|11917|11897|11891.8|11871.8|11927.7|11907.7|11888.6|11868.6|123
1585834800000|2020-04-02 13:40:00|11892.7|11872.7|11872.7|11852.7|11892.7|11872.7|11813.5|11793.5|414
1585835100000|2020-04-02 13:45:00|11875.2|11855.2|11883.5|11863.5|11906.9|11886.9|11861|11841|136
1585835400000|2020-04-02 13:50:00|11878.5|11858.5|11887.6|11867.6|11918.5|11898.5|11870.1|11850.1|135
1585835700000|2020-04-02 13:55:00|11884.4|11864.4|11880.1|11860.1|11891|11871|11870.1|11850.1|66
1585836000000|2020-04-02 14:00:00|11879.2|11859.2|11870.1|11850.1|11892.6|11872.6|11870.1|11850.1|393
1585836300000|2020-04-02 14:05:00|11866.7|11846.7|11951|11931|11953.5|11933.5|11865.1|11845.1|136
1585836600000|2020-04-02 14:10:00|11950.1|11930.1|11945.1|11925.1|11956|11936|11914.4|11894.4|97
1585836900000|2020-04-02 14:15:00|11941.9|11921.9|11948.5|11928.5|11954.4|11934.4|11933.5|11913.5|49
1585837200000|2020-04-02 14:20:00|11945.1|11925.1|11954.4|11934.4|11954.4|11934.4|11916|11896|147
1585837500000|2020-04-02 14:25:00|11956|11936|11956.9|11936.9|11981.9|11961.9|11941|11921|114
1585837800000|2020-04-02 14:30:00|11958.5|11938.5|11991.9|11971.9|11991.9|11971.9|11956.9|11936.9|124
1585838100000|2020-04-02 14:35:00|11991|11971|11990.9|11970.9|11993.6|11973.6|11974.4|11954.4|114
1585838400000|2020-04-02 14:40:00|11991.8|11971.8|12061.9|12041.9|12076.1|12056.1|11968.6|11942.7|330
1585838700000|2020-04-02 14:45:00|12061.1|12041.1|11923.6|11903.6|12061.1|12041.1|11917.7|11897.7|155
1585839000000|2020-04-02 14:50:00|11919.3|11899.3|11980.4|11960.4|11980.4|11960.4|11908.6|11888.6|112
1585839300000|2020-04-02 14:55:00|11982|11962|11963.6|11943.6|11988.6|11968.6|11957.7|11937.7|100
1585839600000|2020-04-02 15:00:00|11964.5|11944.5|11950.2|11930.2|11964.5|11944.5|11945.2|11921.1|71
1585839900000|2020-04-02 15:05:00|11947.7|11927.7|11910.2|11890.2|11950.2|11930.2|11910.2|11890.2|218
1585840200000|2020-04-02 15:10:00|11908.4|11888.4|11893.6|11873.6|11908.4|11888.4|11881.1|11861.1|99
1585840500000|2020-04-02 15:15:00|11892|11872|11880.2|11860.2|11900.2|11880.2|11880.2|11860.2|91
1585840800000|2020-04-02 15:20:00|11885.2|11865.2|11915.2|11895.2|11923.6|11903.6|11880.2|11860.2|83
1585841100000|2020-04-02 15:25:00|11916.8|11896.8|11907.7|11887.7|11916.8|11896.8|11886.1|11861.1|64
1585841400000|2020-04-02 15:30:00|11905.2|11885.2|11897.7|11877.7|11905.2|11885.2|11875.2|11855.2|49
1585841700000|2020-04-02 15:35:00|11898.6|11878.6|11874.5|11854.5|11902.8|11878.6|11873.6|11853.6|46
1585842000000|2020-04-02 15:40:00|11873.6|11853.6|11915.3|11895.3|11918.7|11898.7|11873.6|11853.6|55
1585842300000|2020-04-02 15:45:00|11912|11892|11913.7|11893.7|11920.3|11900.3|11902.8|11882.8|28
1585842600000|2020-04-02 15:50:00|11916.2|11896.2|11920.3|11900.3|11931.2|11911.2|11916.2|11896.2|123
1585842900000|2020-04-02 15:55:00|11921.9|11901.9|11927.8|11907.8|11937.1|11917.1|11920.3|11900.3|41
1585843200000|2020-04-02 16:00:00|11928.7|11908.7|11913.7|11893.7|11928.7|11908.7|11913.7|11893.7|48
1585843500000|2020-04-02 16:05:00|11912.8|11892.8|11936.2|11916.2|11986.2|11966.2|11912.8|11892.8|261
1585843800000|2020-04-02 16:10:00|11939.4|11919.4|11968.7|11948.7|11985.3|11952.1|11939.4|11919.4|73
1585844100000|2020-04-02 16:15:00|11964.6|11944.6|11970.3|11950.3|11973.7|11953.7|11964.6|11944.6|55
1585844400000|2020-04-02 16:20:00|11968.7|11948.7|12029.6|12009.6|12049.6|12029.6|11963.7|11943.7|1363
1585844700000|2020-04-02 16:25:00|12028.7|12008.7|11955.3|11935.3|12032.1|12012.1|11944.5|11924.5|539
1585845000000|2020-04-02 16:30:00|11958.7|11938.7|11957|11937|11958.7|11938.7|11957|11937|2
1585901700000|2020-04-03 08:15:00|11897.6|11877.6|11871|11851|11897.6|11877.6|11866|11846|120
1585902000000|2020-04-03 08:20:00|11868.5|11848.5|11880.2|11860.2|11881|11861|11835.2|11815.2|46
1585902300000|2020-04-03 08:25:00|11881|11861|11851|11831|11881|11861|11846|11819.4|16
1585902600000|2020-04-03 08:30:00|11850.2|11830.2|11848.5|11828.5|11867.7|11847.7|11840.2|11820.2|31
1585902900000|2020-04-03 08:35:00|11849.4|11829.4|11828.6|11808.6|11849.4|11829.4|11826|11806|56
1585903200000|2020-04-03 08:40:00|11826.9|11806.9|11833.6|11813.6|11833.6|11813.6|11826.9|11806.9|15
1585903500000|2020-04-03 08:45:00|11834.4|11814.4|11846.1|11826.1|11851.9|11831.9|11834.4|11814.4|12
1585903800000|2020-04-03 08:50:00|11845.2|11825.2|11841.9|11821.9|11845.2|11825.2|11841.9|11821.9|3
1585904100000|2020-04-03 08:55:00|11836.9|11816.9|11841.1|11821.1|11841.1|11821.1|11836.9|11816.9|8
1585904400000|2020-04-03 09:00:00|11841.9|11821.9|11831.9|11811.9|11852.7|11832.7|11831.9|11811.9|12
1585904700000|2020-04-03 09:05:00|11830.2|11810.2|11840.2|11820.2|11840.2|11820.2|11825.2|11805.2|15
1585905000000|2020-04-03 09:10:00|11841.9|11821.9|11832.8|11812.8|11841.9|11821.9|11832.8|11812.8|4
1585905300000|2020-04-03 09:15:00|11831|11811|11832|11812|11832|11812|11826.9|11806.9|15
1585905600000|2020-04-03 09:20:00|11829.5|11809.5|11813.6|11793.6|11829.5|11809.5|11812.8|11792.8|38
1585905900000|2020-04-03 09:25:00|11815.3|11795.3|11833.6|11813.6|11833.6|11813.6|11813.6|11793.6|13
1585906200000|2020-04-03 09:30:00|11831.1|11811.1|11816.1|11796.1|11831.1|11811.1|11816.1|11796.1|13
1585906500000|2020-04-03 09:35:00|11816.2|11796.2|11816.2|11796.2|11816.2|11796.2|11816.2|11796.2|10
1585906800000|2020-04-03 09:40:00|11822.8|11802.8|11820.3|11800.3|11822.8|11802.8|11815.3|11795.3|13
1585907100000|2020-04-03 09:45:00|11818.7|11798.7|11826.2|11806.2|11827.8|11807.8|11818.7|11798.7|8
1585907400000|2020-04-03 09:50:00|11827.8|11807.8|11836.2|11816.2|11836.2|11816.2|11825.3|11805.3|15
1585907700000|2020-04-03 09:55:00|11833.7|11813.7|11835.3|11815.3|11836.2|11816.2|11831.2|11811.2|13
1585908000000|2020-04-03 10:00:00|11837.8|11817.8|11833.7|11813.7|11837.8|11817.8|11832.8|11812.8|9
1585908300000|2020-04-03 10:05:00|11835.3|11815.3|11860.3|11840.3|11872.8|11852.8|11832.8|11812.8|355
1585908600000|2020-04-03 10:10:00|11861.2|11841.2|11895.4|11875.4|11895.4|11875.4|11861.2|11841.2|42
1585908900000|2020-04-03 10:15:00|11897.9|11877.9|11893.7|11873.7|11914.6|11894.6|11893.7|11873.7|36
1585909200000|2020-04-03 10:20:00|11888.7|11868.7|11870.4|11850.4|11888.7|11868.7|11870.4|11850.4|6
1585909500000|2020-04-03 10:25:00|11872.1|11852.1|11877.1|11857.1|11878.7|11858.7|11872.1|11852.1|9
1585909800000|2020-04-03 10:30:00|11878.7|11858.7|11867.1|11847.1|11878.7|11858.7|11867.1|11847.1|7
1585910100000|2020-04-03 10:35:00|11863.7|11843.7|11871.3|11851.3|11874.5|11854.5|11856.2|11836.2|46
1585910400000|2020-04-03 10:40:00|11872.1|11852.1|11875.4|11855.4|11902.1|11882.1|11872.1|11852.1|25
1585910700000|2020-04-03 10:45:00|11878.7|11858.7|11883.8|11863.8|11883.8|11863.8|11878.7|11858.7|9
1585911000000|2020-04-03 10:50:00|11882.1|11862.1|11892.1|11872.1|11892.1|11872.1|11880.4|11860.4|6
1585911300000|2020-04-03 10:55:00|11889.6|11869.6|11870.4|11850.4|11892.1|11872.1|11870.4|11850.4|13
1585911600000|2020-04-03 11:00:00|11868.8|11848.8|11862.1|11842.1|11868.8|11848.8|11862.1|11842.1|3
1585911900000|2020-04-03 11:05:00|11860.5|11840.5|11857.2|11837.2|11860.5|11840.5|11853|11833|4
1585912200000|2020-04-03 11:10:00|11855.4|11835.4|11852.2|11832.2|11855.4|11835.4|11852.2|11832.2|12
1585912500000|2020-04-03 11:15:00|11849.7|11829.7|11879.7|11859.7|11879.7|11859.7|11847.2|11827.2|23
1585912800000|2020-04-03 11:20:00|11883.8|11863.8|11908.8|11888.8|11917.2|11897.2|11878.8|11858.8|29
1585913100000|2020-04-03 11:25:00|11909.7|11889.7|11904.7|11884.7|11909.7|11889.7|11892.2|11872.2|33
1585913400000|2020-04-03 11:30:00|11902.2|11882.2|11995.5|11975.5|12017.2|11997.2|11890.5|11870.5|213
1585913700000|2020-04-03 11:35:00|11994.6|11974.6|11950.5|11930.5|11994.6|11974.6|11945.5|11925.5|98
1585914000000|2020-04-03 11:40:00|11948.8|11928.8|11930.6|11910.6|11952.2|11932.2|11930.6|11910.6|98
1585914300000|2020-04-03 11:45:00|11928.9|11908.9|11948.9|11928.9|11949.7|11929.7|11928.9|11908.9|88
1585914600000|2020-04-03 11:50:00|11948.1|11928.1|11945.6|11925.6|11952.2|11932.2|11945.6|11925.6|52
1585914900000|2020-04-03 11:55:00|11946.4|11926.4|11973.1|11953.1|11975.6|11955.6|11946.4|11926.4|21
1585915200000|2020-04-03 12:00:00|11970.6|11950.6|11927.4|11907.4|11975.7|11955.7|11901.4|11881.4|467
1585915500000|2020-04-03 12:05:00|11932.4|11912.4|11895.7|11875.7|11947.4|11927.4|11895.7|11875.7|313
1585915800000|2020-04-03 12:10:00|11894|11874|11903.2|11883.2|11910.7|11890.7|11878.2|11858.2|94
1585916100000|2020-04-03 12:15:00|11904|11884|11909|11889|11912.3|11892.3|11901.5|11881.5|62
1585916400000|2020-04-03 12:20:00|11907.4|11887.4|11881.5|11861.5|11908.2|11888.2|11879.9|11859.9|46
1585916700000|2020-04-03 12:25:00|11878.2|11858.2|11903.9|11883.9|11916.4|11892.3|11864|11844|290
1585917000000|2020-04-03 12:30:00|11894|11874|11879.8|11859.8|11894|11874|11859.8|11839.8|77
1585917300000|2020-04-03 12:35:00|11882.3|11862.3|11886.5|11866.5|11889.9|11869.9|11877.4|11857.4|33
1585917600000|2020-04-03 12:40:00|11887.4|11867.4|11887.4|11867.4|11904.9|11884.9|11887.4|11867.4|48
1585917900000|2020-04-03 12:45:00|11885.7|11865.7|11880.6|11860.6|11885.7|11865.7|11849|11829|466
1585918200000|2020-04-03 12:50:00|11879.8|11859.8|11890.6|11870.6|11890.6|11870.6|11871.5|11851.5|24
1585918500000|2020-04-03 12:55:00|11887.3|11867.3|11913.1|11893.1|11917.3|11897.3|11879.8|11859.8|46
1585918800000|2020-04-03 13:00:00|11911.5|11891.5|11894.8|11874.8|11911.5|11891.5|11886.5|11866.5|211
1585919100000|2020-04-03 13:05:00|11893.1|11873.1|11893.1|11873.1|11894.8|11874.8|11873.1|11853.1|72
1585919400000|2020-04-03 13:10:00|11888.9|11868.9|11871.5|11851.5|11892.2|11872.2|11869|11849|59
1585919700000|2020-04-03 13:15:00|11874|11854|11867.3|11847.3|11874|11854|11867.3|11847.3|47
1585920000000|2020-04-03 13:20:00|11865.7|11845.7|11850.7|11830.7|11867.3|11847.3|11850.7|11830.7|46
1585920300000|2020-04-03 13:25:00|11852.3|11832.3|11892.3|11872.3|11894.8|11874.8|11850.7|11830.7|44
1585920600000|2020-04-03 13:30:00|11890.7|11870.7|11858.2|11838.2|11893.2|11873.2|11855.7|11835.7|132
1585920900000|2020-04-03 13:35:00|11860.7|11840.7|11860.7|11840.7|11864|11844|11849.8|11829.8|64
1585921200000|2020-04-03 13:40:00|11863.2|11843.2|11862.4|11842.4|11864.1|11844.1|11855.7|11835.7|59
1585921500000|2020-04-03 13:45:00|11863.2|11843.2|11860.7|11840.7|11864.9|11844.9|11859|11839|39
1585921800000|2020-04-03 13:50:00|11862.4|11842.4|11854.9|11834.9|11864.9|11844.9|11852.4|11832.4|93
1585922100000|2020-04-03 13:55:00|11857.4|11837.4|11851.6|11831.6|11858.2|11838.2|11844.1|11824.1|209
1585922400000|2020-04-03 14:00:00|11854.1|11834.1|11784|11764|11855.7|11835.7|11780.7|11760.7|267
1585922700000|2020-04-03 14:05:00|11784.9|11764.9|11800.7|11780.7|11813.2|11793.2|11782.4|11762.4|57
1585923000000|2020-04-03 14:10:00|11799.9|11779.9|11777.4|11757.4|11807.4|11787.4|11777.4|11757.4|86
1585923300000|2020-04-03 14:15:00|11776.6|11756.6|11772.4|11752.4|11784.9|11764.9|11766.6|11746.6|43
1585923600000|2020-04-03 14:20:00|11770.8|11750.8|11765.8|11745.8|11772.4|11752.4|11760|11740|160
1585923900000|2020-04-03 14:25:00|11764.1|11744.1|11772.5|11752.5|11790|11770|11761.6|11741.6|80
1585924200000|2020-04-03 14:30:00|11770.8|11750.8|11758.3|11738.3|11777.5|11757.5|11758.3|11738.3|217
1585924500000|2020-04-03 14:35:00|11757.4|11737.4|11774.9|11754.9|11789.1|11769.1|11757.4|11737.4|130
1585924800000|2020-04-03 14:40:00|11775|11755|11810|11790|11810|11790|11775|11755|75
1585925100000|2020-04-03 14:45:00|11809.2|11789.2|11817.5|11797.5|11835.8|11815.8|11809.2|11789.2|59
1585925400000|2020-04-03 14:50:00|11820|11800|11815.8|11795.8|11820|11800|11811.7|11791.7|55
1585925700000|2020-04-03 14:55:00|11815|11795|11789.1|11769.1|11815|11795|11789.1|11769.1|103
1585926000000|2020-04-03 15:00:00|11786.6|11766.6|11740|11720|11789.1|11769.1|11732.5|11712.5|183
1585926300000|2020-04-03 15:05:00|11740.8|11720.8|11690|11670|11740.8|11720.8|11690|11670|233
1585926600000|2020-04-03 15:10:00|11692.5|11672.5|11694.2|11674.2|11701.7|11681.7|11687.5|11667.5|210
1585926900000|2020-04-03 15:15:00|11695|11675|11709.2|11689.2|11734.2|11714.2|11691.7|11671.7|106
1585927200000|2020-04-03 15:20:00|11710.8|11690.8|11734.2|11714.2|11734.2|11714.2|11709.2|11689.2|75
1585927500000|2020-04-03 15:25:00|11732.5|11712.5|11740|11720|11746.7|11726.7|11723.4|11703.4|48
1585927800000|2020-04-03 15:30:00|11739.2|11719.2|11725.9|11705.9|11739.2|11719.2|11719.2|11699.2|63
1585928100000|2020-04-03 15:35:00|11725|11705|11714.2|11694.2|11725|11705|11710|11690|36
1585928400000|2020-04-03 15:40:00|11712.6|11692.6|11701.7|11681.7|11716.7|11696.7|11701.7|11681.7|64
1585928700000|2020-04-03 15:45:00|11700.1|11680.1|11672.6|11652.6|11700.1|11680.1|11670.1|11650.1|133
1585929000000|2020-04-03 15:50:00|11674.2|11654.2|11653.3|11633.3|11674.2|11654.2|11652.5|11632.5|1200
1585929300000|2020-04-03 15:55:00|11651.7|11631.7|11617.5|11597.5|11651.7|11631.7|11595|11575|710
1585929600000|2020-04-03 16:00:00|11619.2|11599.2|11644.2|11624.2|11647.6|11627.6|11602.5|11582.5|189
1585929900000|2020-04-03 16:05:00|11643.4|11623.4|11639.2|11619.2|11645|11625|11632.5|11612.5|61
1585930200000|2020-04-03 16:10:00|11641.7|11621.7|11716.7|11696.7|11719.2|11699.2|11634.2|11611.7|258
1585930500000|2020-04-03 16:15:00|11712.6|11692.6|11664.3|11644.3|11712.6|11692.6|11664.3|11644.3|334
1585930800000|2020-04-03 16:20:00|11666.8|11646.8|11606.7|11586.7|11672.6|11652.6|11593.4|11573.4|841
1585931100000|2020-04-03 16:25:00|11608.4|11588.4|11589.3|11569.3|11613.4|11593.4|11589.3|11569.3|344
1585931400000|2020-04-03 16:30:00|11588.4|11568.4|11583.4|11563.4|11588.4|11568.4|11583.4|11563.4|51
1586160900000|2020-04-06 08:15:00|11565.9|11545.9|11466.2|11446.2|11630.2|11610.2|11466.2|11446.2|543
1586161200000|2020-04-06 08:20:00|11467|11447|11433.3|11413.3|11474.5|11454.5|11396.5|11370.5|328
1586161500000|2020-04-06 08:25:00|11434.8|11414.8|11432.3|11412.3|11456.6|11436.6|11432.3|11412.3|89
1586161800000|2020-04-06 08:30:00|11431.6|11411.6|11407.3|11387.3|11431.6|11411.6|11399.1|11379.1|75
1586162100000|2020-04-06 08:35:00|11408|11388|11410.5|11390.5|11416.6|11396.6|11408|11388|17
1586162400000|2020-04-06 08:40:00|11413|11393|11441.6|11421.6|11443.1|11423.1|11413|11393|26
1586162700000|2020-04-06 08:45:00|11442.3|11422.3|11467|11447|11467|11447|11438.1|11418.1|177
1586163000000|2020-04-06 08:50:00|11467.8|11447.8|11485.6|11465.6|11489.8|11469.8|11467.8|11447.8|25
1586163300000|2020-04-06 08:55:00|11483.1|11463.1|11481.3|11461.3|11483.1|11463.1|11473.8|11453.8|9
1586163600000|2020-04-06 09:00:00|11480.6|11460.6|11463.1|11443.1|11480.6|11460.6|11461.3|11441.3|48
1586163900000|2020-04-06 09:05:00|11464.6|11444.6|11492.1|11472.1|11492.1|11472.1|11464.6|11444.6|12
1586164200000|2020-04-06 09:10:00|11491.3|11471.3|11486.3|11466.3|11491.3|11471.3|11486.3|11466.3|11
1586164500000|2020-04-06 09:15:00|11483.8|11463.8|11482.1|11462.1|11483.8|11463.8|11473.1|11453.1|10
1586164800000|2020-04-06 09:20:00|11485.3|11465.3|11485.6|11465.6|11487.1|11467.1|11481.4|11461.4|28
1586165100000|2020-04-06 09:25:00|11482.1|11462.1|11499.6|11479.6|11499.6|11479.6|11482.1|11462.1|23
1586165400000|2020-04-06 09:30:00|11501.4|11481.4|11503.9|11483.9|11503.9|11483.9|11501.4|11481.4|10
1586165700000|2020-04-06 09:35:00|11502.1|11482.1|11523.2|11503.2|11529.6|11509.6|11502.1|11482.1|65
1586166000000|2020-04-06 09:40:00|11522.4|11502.4|11518.9|11498.9|11522.4|11502.4|11510.4|11490.4|10
1586166300000|2020-04-06 09:45:00|11519.6|11499.6|11528.2|11508.2|11571.5|11551.5|11519.6|11499.6|286
1586166600000|2020-04-06 09:50:00|11524.6|11504.6|11496.4|11476.4|11524.6|11504.6|11496.4|11476.4|41
1586166900000|2020-04-06 09:55:00|11499.6|11479.6|11460.7|11440.7|11499.6|11479.6|11460|11440|54
1586167200000|2020-04-06 10:00:00|11461.4|11441.4|11498.2|11478.2|11498.2|11478.2|11460|11440|38
1586167500000|2020-04-06 10:05:00|11499.7|11479.7|11518.9|11498.9|11518.9|11498.9|11499.7|11479.7|36
1586167800000|2020-04-06 10:10:00|11514.7|11494.7|11494.7|11474.7|11514.7|11494.7|11494.7|11474.7|11
1586168100000|2020-04-06 10:15:00|11492.9|11472.9|11492.2|11472.2|11492.9|11472.9|11487.2|11467.2|4
1586168400000|2020-04-06 10:20:00|11491.5|11471.5|11487.9|11467.9|11494|11474|11487.9|11467.9|4
1586168700000|2020-04-06 10:25:00|11489.7|11469.7|11489.7|11469.7|11499.7|11479.7|11489.7|11469.7|23
1586169000000|2020-04-06 10:30:00|11490.4|11470.4|11479.7|11459.7|11494|11474|11479.7|11459.7|8
1586169300000|2020-04-06 10:35:00|11481.5|11461.5|11470.8|11450.8|11481.5|11461.5|11470.8|11450.8|321
1586169600000|2020-04-06 10:40:00|11468.3|11448.3|11473.3|11453.3|11473.3|11453.3|11468.3|11448.3|6
1586169900000|2020-04-06 10:45:00|11472.5|11452.5|11471.5|11451.5|11474|11454|11470.8|11450.8|3
1586170200000|2020-04-06 10:50:00|11473.3|11453.3|11476.5|11456.5|11477.3|11457.3|11473.3|11453.3|18
1586170500000|2020-04-06 10:55:00|11478|11458|11483.3|11463.3|11483.3|11463.3|11478|11458|2
1586170800000|2020-04-06 11:00:00|11484|11464|11488.3|11468.3|11488.3|11468.3|11481.5|11461.5|8
1586171100000|2020-04-06 11:05:00|11490.8|11470.8|11480.8|11460.8|11490.8|11470.8|11480.8|11460.8|10
1586171400000|2020-04-06 11:10:00|11479.1|11459.1|11478.3|11458.3|11479.8|11459.8|11478.3|11458.3|39
1586171700000|2020-04-06 11:15:00|11479.1|11459.1|11480.8|11460.8|11480.8|11460.8|11473.3|11453.3|26
1586172000000|2020-04-06 11:20:00|11481.6|11461.6|11479.8|11459.8|11483.3|11463.3|11478.3|11458.3|10
1586172300000|2020-04-06 11:25:00|11480.5|11460.5|11484.1|11464.1|11487.3|11467.3|11480.5|11460.5|38
1586172600000|2020-04-06 11:30:00|11483.4|11463.4|11490.9|11470.9|11490.9|11470.9|11479.8|11459.8|27
1586172900000|2020-04-06 11:35:00|11493.4|11473.4|11494.1|11474.1|11494.1|11474.1|11491.6|11471.6|93
1586173200000|2020-04-06 11:40:00|11490.9|11470.9|11474.8|11454.8|11490.9|11470.9|11474.8|11454.8|548
1586173500000|2020-04-06 11:45:00|11472.3|11452.3|11460.6|11440.6|11472.3|11452.3|11460.6|11440.6|36
1586173800000|2020-04-06 11:50:00|11457.4|11437.4|11417.4|11397.4|11457.4|11437.4|11416.6|11396.6|160
1586174100000|2020-04-06 11:55:00|11414.9|11394.9|11414.9|11394.9|11417.4|11397.4|11409.9|11389.9|42
1586174400000|2020-04-06 12:00:00|11413.1|11393.1|11379.9|11359.9|11413.1|11393.1|11370.9|11350.9|264
1586174700000|2020-04-06 12:05:00|11384.9|11364.9|11413.4|11393.4|11413.4|11393.4|11384.2|11364.2|67
1586175000000|2020-04-06 12:10:00|11414.2|11394.2|11454.2|11434.2|11489.9|11469.9|11404.9|11384.9|119
1586175300000|2020-04-06 12:15:00|11453.4|11433.4|11421.7|11401.7|11459.9|11439.9|11421.7|11401.7|195
1586175600000|2020-04-06 12:20:00|11422.4|11402.4|11436|11416|11451.7|11431.7|11422.4|11402.4|78
1586175900000|2020-04-06 12:25:00|11447.4|11427.4|11486.7|11466.7|11494.9|11474.9|11447.4|11427.4|101
1586176200000|2020-04-06 12:30:00|11485.2|11465.2|11438.5|11418.5|11485.2|11465.2|11438.5|11418.5|121
1586176500000|2020-04-06 12:35:00|11440.3|11420.3|11444.2|11424.2|11457.4|11437.4|11434.9|11411.7|61
1586176800000|2020-04-06 12:40:00|11439.9|11419.9|11451.7|11431.7|11464.2|11444.2|11433.5|11413.5|61
1586177100000|2020-04-06 12:45:00|11449.2|11429.2|11465|11445|11465.7|11445.7|11446.7|11426.7|46
1586177400000|2020-04-06 12:50:00|11464.2|11444.2|11441.7|11421.7|11465|11445|11437.5|11417.5|72
1586177700000|2020-04-06 12:55:00|11445|11425|11428.5|11408.5|11456|11436|11428.5|11408.5|78
1586178000000|2020-04-06 13:00:00|11426.8|11406.8|11416.8|11396.8|11426.8|11406.8|11416.8|11396.8|112
1586178300000|2020-04-06 13:05:00|11417.5|11397.5|11422.1|11402.1|11424.6|11404.6|11417.5|11397.5|190
1586178600000|2020-04-06 13:10:00|11422.8|11402.8|11452.1|11432.1|11458.6|11438.6|11422.8|11402.8|40
1586178900000|2020-04-06 13:15:00|11452.8|11432.8|11448.6|11428.6|11457.1|11437.1|11442.1|11422.1|39
1586179200000|2020-04-06 13:20:00|11450.3|11430.3|11439.6|11419.6|11454.6|11434.6|11439.6|11419.6|26
1586179500000|2020-04-06 13:25:00|11440.4|11420.4|11445.4|11425.4|11447.9|11427.9|11437.1|11417.1|39
1586179800000|2020-04-06 13:30:00|11443.6|11423.6|11463.6|11443.6|11464.3|11444.3|11417.1|11392.5|226
1586180100000|2020-04-06 13:35:00|11465.4|11445.4|11495.1|11475.1|11498.6|11478.6|11448.6|11428.6|228
1586180400000|2020-04-06 13:40:00|11495.8|11475.8|11567.6|11547.6|11593.3|11573.3|11495.8|11475.8|449
1586180700000|2020-04-06 13:45:00|11565.8|11545.8|11545.8|11525.8|11565.8|11545.8|11536.5|11514|82
1586181000000|2020-04-06 13:50:00|11549|11529|11716.2|11676.2|11751.1|11731.1|11549|11529|1304
1586181300000|2020-04-06 13:55:00|11717.9|11677.9|11773.5|11753.5|11790.3|11770.3|11665.1|11645.1|1486
1586181600000|2020-04-06 14:00:00|11774.2|11754.2|11759.5|11739.5|11800.3|11780.3|11730.9|11704.1|730
1586181900000|2020-04-06 14:05:00|11761.2|11741.2|11684.3|11644.3|11771.2|11742.7|11646|11615.3|518
1586182200000|2020-04-06 14:10:00|11675.1|11655.1|11731|11711|11742.9|11722.9|11675.1|11655.1|164
1586182500000|2020-04-06 14:15:00|11731.8|11711.8|11728.6|11708.6|11733.5|11713.5|11695.7|11668.2|249
1586182800000|2020-04-06 14:20:00|11730.4|11710.4|11739.7|11719.7|11762.2|11742.2|11727.2|11707.2|167
1586183100000|2020-04-06 14:25:00|11739|11719|11744.6|11724.6|11755.3|11724.6|11720|11700|98
1586183400000|2020-04-06 14:30:00|11747.8|11727.8|11835.8|11815.8|11835.8|11815.8|11747.8|11727.8|272
1586183700000|2020-04-06 14:35:00|11833.3|11813.3|11799.7|11759.7|11833.3|11813.3|11765.7|11745.7|118
1586184000000|2020-04-06 14:40:00|11789|11769|11758.6|11738.6|11792.3|11772.3|11748.6|11726.1|149
1586184300000|2020-04-06 14:45:00|11759.4|11739.4|11745.4|11725.4|11779|11759|11745.4|11725.4|172
1586184600000|2020-04-06 14:50:00|11742.9|11722.9|11696.1|11676.1|11745.8|11725.8|11659.6|11639.6|242
1586184900000|2020-04-06 14:55:00|11691.1|11671.1|11670.4|11650.4|11693.6|11673.6|11654.6|11634.6|135
1586185200000|2020-04-06 15:00:00|11671.4|11651.4|11703.2|11683.2|11712.9|11692.9|11668.9|11645.4|109
1586185500000|2020-04-06 15:05:00|11702.5|11682.5|11680|11660|11714.3|11694.3|11680|11660|40
1586185800000|2020-04-06 15:10:00|11678.2|11658.2|11725|11705|11734.3|11714.3|11672.5|11652.5|131
1586186100000|2020-04-06 15:15:00|11721.8|11701.8|11752.5|11732.5|11759|11739|11719.3|11699.3|168
1586186400000|2020-04-06 15:20:00|11750.7|11730.7|11738.6|11718.6|11750.7|11730.7|11713.6|11693.6|115
1586186700000|2020-04-06 15:25:00|11739.3|11719.3|11708.6|11688.6|11753.9|11733.9|11708.6|11688.6|56
1586187000000|2020-04-06 15:30:00|11702.1|11682.1|11745|11725|11745|11725|11695.4|11675.4|182
1586187300000|2020-04-06 15:35:00|11746.8|11726.8|11720|11700|11748.6|11728.6|11716.1|11696.1|107
1586187600000|2020-04-06 15:40:00|11720.8|11700.8|11737.5|11717.5|11741.5|11721.5|11720.8|11695.8|54
1586187900000|2020-04-06 15:45:00|11739|11719|11738.3|11718.3|11751.1|11731.1|11738.3|11718.3|98
1586188200000|2020-04-06 15:50:00|11736.5|11716.5|11743.3|11723.3|11745.1|11725.1|11736.5|11716.5|40
1586188500000|2020-04-06 15:55:00|11741.8|11721.8|11693.6|11673.6|11741.8|11721.8|11691.8|11671.8|159
1586188800000|2020-04-06 16:00:00|11694.3|11674.3|11640.7|11620.7|11696.8|11676.8|11639.7|11619.7|252
1586189100000|2020-04-06 16:05:00|11638.2|11618.2|11650.7|11630.7|11654|11634|11634.7|11614.7|112
1586189400000|2020-04-06 16:10:00|11650|11630|11676.5|11656.5|11682.5|11662.5|11640.8|11620.8|46
1586189700000|2020-04-06 16:15:00|11678.3|11658.3|11715.8|11695.8|11720|11700|11677.5|11652.9|130
1586190000000|2020-04-06 16:20:00|11713.3|11693.3|11746.9|11726.9|11791.5|11771.5|11702.5|11682.5|804
1586190300000|2020-04-06 16:25:00|11750.4|11730.4|11762.6|11742.6|11763.3|11743.3|11750.4|11730.4|233
1586190600000|2020-04-06 16:30:00|11760.8|11740.8|11762.6|11742.6|11765.1|11745.1|11760.8|11740.8|35
1586247300000|2020-04-07 08:15:00|11930.9|11870.9|11922.9|11902.9|11957.3|11934.4|11884.1|11846.3|589
1586247600000|2020-04-07 08:20:00|11924.7|11904.7|11934.3|11914.3|11935|11915|11905.4|11885.4|199
1586247900000|2020-04-07 08:25:00|11935|11915|11906.1|11886.1|11941.3|11921.3|11903.6|11883.6|91
1586248200000|2020-04-07 08:30:00|11908.6|11888.6|11908.9|11888.9|11919.3|11893.6|11896.1|11876.1|137
1586248500000|2020-04-07 08:35:00|11910.2|11890.2|11923.9|11903.9|11923.9|11903.9|11910.2|11882.1|89
1586248800000|2020-04-07 08:40:00|11926.4|11906.4|11926.4|11906.4|11940.3|11920.3|11926.4|11906.4|58
1586249100000|2020-04-07 08:45:00|11924.6|11904.6|11908.2|11888.2|11924.6|11904.6|11901.4|11881.4|57
1586249400000|2020-04-07 08:50:00|11909.6|11889.6|11908.2|11888.2|11911.4|11891.4|11908.2|11888.2|19
1586249700000|2020-04-07 08:55:00|11907.5|11887.5|11911.8|11891.8|11911.8|11891.8|11905.7|11885.7|15
1586250000000|2020-04-07 09:00:00|11911.1|11891.1|11906.8|11886.8|11911.8|11891.8|11906.8|11886.8|8
1586250300000|2020-04-07 09:05:00|11905|11885|11903.6|11883.6|11910|11890|11895.4|11875.4|28
1586250600000|2020-04-07 09:10:00|11901.8|11881.8|11928.2|11908.2|11928.2|11908.2|11901.1|11881.1|60
1586250900000|2020-04-07 09:15:00|11928.9|11908.9|11926|11906|11933.2|11913.2|11915.3|11895.3|45
1586251200000|2020-04-07 09:20:00|11929.6|11909.6|11928.9|11908.9|11931.4|11911.4|11928.9|11908.9|16
1586251500000|2020-04-07 09:25:00|11929.6|11909.6|11934.6|11914.6|11938.9|11918.9|11929.6|11909.6|9
1586251800000|2020-04-07 09:30:00|11933.9|11913.9|11931|11911|11934.6|11914.6|11929.6|11909.6|51
1586252100000|2020-04-07 09:35:00|11931.7|11911.7|11906.4|11886.4|11941.7|11921.7|11906.4|11886.4|22
1586252400000|2020-04-07 09:40:00|11905.3|11885.3|11912.8|11892.8|11927.8|11907.8|11899.6|11879.6|29
1586252700000|2020-04-07 09:45:00|11911|11891|11891|11871|11911|11891|11889.2|11869.2|25
1586253000000|2020-04-07 09:50:00|11889.2|11869.2|11897.8|11877.8|11897.8|11877.8|11886.7|11866.7|16
1586253300000|2020-04-07 09:55:00|11902.8|11882.8|11905.3|11885.3|11907.8|11887.8|11902.8|11882.8|56
1586253600000|2020-04-07 10:00:00|11903.5|11883.5|11921|11901|11921|11901|11898.5|11878.5|118
1586253900000|2020-04-07 10:05:00|11921.7|11901.7|11944.9|11924.9|11944.9|11924.9|11921.7|11901.7|102
1586254200000|2020-04-07 10:10:00|11944.2|11924.2|11937.4|11917.4|11944.9|11924.9|11937.4|11917.4|14
1586254500000|2020-04-07 10:15:00|11941.1|11921.1|11942.4|11922.4|11946.7|11926.7|11936.1|11916.1|129
1586254800000|2020-04-07 10:20:00|11940.6|11920.6|11917.4|11897.4|11940.6|11920.6|11916.8|11896.8|54
1586255100000|2020-04-07 10:25:00|11918.1|11898.1|11902.5|11882.5|11920.6|11900.6|11902.5|11882.5|43
1586255400000|2020-04-07 10:30:00|11905|11885|11902.5|11882.5|11905|11885|11900|11880|145
1586255700000|2020-04-07 10:35:00|11901.8|11881.8|11897.5|11877.5|11902.5|11882.5|11894.3|11874.3|29
1586256000000|2020-04-07 10:40:00|11899.3|11879.3|11894.3|11874.3|11902.5|11882.5|11892.9|11872.9|55
1586256300000|2020-04-07 10:45:00|11892.9|11872.9|11918.9|11898.9|11918.9|11898.9|11871.3|11851.3|60
1586256600000|2020-04-07 10:50:00|11916.4|11896.4|11912.7|11892.7|11916.4|11896.4|11905.7|11885.7|92
1586256900000|2020-04-07 10:55:00|11914.5|11894.5|11916.4|11896.4|11918.9|11898.9|11914.5|11894.5|2
1586257200000|2020-04-07 11:00:00|11913.9|11893.9|11868.9|11848.9|11913.9|11893.9|11856.1|11836.1|189
1586257500000|2020-04-07 11:05:00|11872.5|11852.5|11895|11875|11895|11875|11868.2|11848.2|150
1586257800000|2020-04-07 11:10:00|11901.8|11881.8|11897.9|11877.9|11914.3|11894.3|11897.9|11877.9|44
1586258100000|2020-04-07 11:15:00|11896.1|11876.1|11891.8|11871.8|11896.1|11876.1|11891.8|11871.8|4
1586258400000|2020-04-07 11:20:00|11894.3|11874.3|11916.8|11896.8|11916.8|11896.8|11894.3|11874.3|18
1586258700000|2020-04-07 11:25:00|11917.5|11897.5|11925|11905|11925|11905|11917.5|11897.5|21
1586259000000|2020-04-07 11:30:00|11922.5|11902.5|11908.9|11888.9|11922.5|11902.5|11901.1|11881.1|65
1586259300000|2020-04-07 11:35:00|11903.9|11883.9|11886.8|11866.8|11903.9|11883.9|11886.8|11866.8|101
1586259600000|2020-04-07 11:40:00|11888.7|11868.7|11889.4|11869.4|11892.5|11872.5|11888.7|11868.7|42
1586259900000|2020-04-07 11:45:00|11887.5|11867.5|11887.5|11867.5|11891.9|11871.9|11887.5|11867.5|60
1586260200000|2020-04-07 11:50:00|11897.5|11877.5|11953.2|11933.2|11953.2|11933.2|11897.5|11877.5|143
1586260500000|2020-04-07 11:55:00|11955|11935|11984.8|11964.8|12011.9|11991.9|11955|11935|245
1586260800000|2020-04-07 12:00:00|11983|11963|12003|11983|12003.7|11983.7|11976.2|11956.2|137
1586261100000|2020-04-07 12:05:00|12000.5|11980.5|12019.4|11999.4|12021.9|12001.9|11983|11963|113
1586261400000|2020-04-07 12:10:00|12017.6|11997.6|12042.6|12022.6|12059.6|12039.6|12016.9|11996.9|423
1586261700000|2020-04-07 12:15:00|12040.8|12020.8|12023.9|12003.9|12044.6|12024.6|12018.9|11998.9|186
1586262000000|2020-04-07 12:20:00|12020.3|12000.3|12044|12024|12045.3|12025.3|12020.3|12000.3|190
1586262300000|2020-04-07 12:25:00|12044.6|12024.6|12056.5|12036.5|12059.6|12039.6|12044.6|12024.6|316
1586262600000|2020-04-07 12:30:00|12057.1|12037.1|12155.3|12135.3|12156|12136|12057.1|12037.1|488
1586262900000|2020-04-07 12:35:00|12154|12134|12118.1|12098.1|12154|12134|12118.1|12098.1|216
1586263200000|2020-04-07 12:40:00|12114.9|12094.9|12106.7|12086.7|12114.9|12094.9|12094.2|12074.2|166
1586263500000|2020-04-07 12:45:00|12107.4|12087.4|12114.2|12094.2|12123.1|12103.1|12106.7|12086.7|128
1586263800000|2020-04-07 12:50:00|12112.4|12092.4|12126.3|12106.3|12126.3|12106.3|12109.9|12089.9|90
1586264100000|2020-04-07 12:55:00|12128.1|12108.1|12148.1|12128.1|12148.1|12128.1|12126|12106|221
1586264400000|2020-04-07 13:00:00|12145.6|12125.6|12139.9|12119.9|12157.4|12137.4|12134.9|12114.9|217
1586264700000|2020-04-07 13:05:00|12141.7|12121.7|12147.4|12127.4|12147.4|12127.4|12131.7|12111.7|79
1586265000000|2020-04-07 13:10:00|12151.7|12131.7|12097.9|12077.9|12152.4|12132.4|12097.9|12077.9|181
1586265300000|2020-04-07 13:15:00|12095.4|12075.4|12114.9|12094.9|12126.1|12098.1|12095.4|12075.4|109
1586265600000|2020-04-07 13:20:00|12113.1|12093.1|12054.5|12034.5|12115.6|12095.6|12049.5|12029.5|288
1586265900000|2020-04-07 13:25:00|12057|12037|12039.2|12019.2|12065.6|12044.2|12033.6|12005.6|347
1586266200000|2020-04-07 13:30:00|12041.1|12021.1|12041.7|12021.7|12053.6|12033.6|12039.2|12019.2|58
1586266500000|2020-04-07 13:35:00|12039.9|12019.9|12054.9|12034.9|12066.1|12039.3|12029|12009|223
1586266800000|2020-04-07 13:40:00|12056.8|12036.8|12075.6|12055.6|12097.7|12077.7|12056.8|12036.8|234
1586267100000|2020-04-07 13:45:00|12076.3|12056.3|12045.6|12025.6|12076.3|12056.3|12038.1|12018.1|173
1586267400000|2020-04-07 13:50:00|12042.5|12022.5|12023.1|12003.1|12042.5|12022.5|12021.3|12001.3|112
1586267700000|2020-04-07 13:55:00|12024.5|12004.5|12023.8|12003.8|12050.2|12030.2|12023.1|12003.1|121
1586268000000|2020-04-07 14:00:00|12023.1|12003.1|12010.7|11990.7|12025.6|12005.6|12006.3|11986.3|147
1586268300000|2020-04-07 14:05:00|12011.3|11991.3|12005.4|11985.4|12021.6|12001.6|12001.6|11981.6|140
1586268600000|2020-04-07 14:10:00|12004.1|11984.1|12000.2|11980.2|12009.1|11989.1|11977|11957|201
1586268900000|2020-04-07 14:15:00|12002|11982|12021.1|12001.1|12068.9|12048.9|12002|11982|414
1586269200000|2020-04-07 14:20:00|12022.5|12002.5|12028.2|12008.2|12047|12027|12016.8|11996.8|173
1586269500000|2020-04-07 14:25:00|12031.8|12011.8|12034.1|12014.1|12046.8|12026.8|12026.1|12006.1|178
1586269800000|2020-04-07 14:30:00|12033.4|12013.4|12021.6|12001.6|12036.6|12016.6|12013|11993|195
1586270100000|2020-04-07 14:35:00|12022.3|12002.3|12032.5|12012.5|12034.6|12014.6|12012.1|11992.1|358
1586270400000|2020-04-07 14:40:00|12034.3|12014.3|11996.2|11976.2|12042.5|12020|11993|11973|381
1586270700000|2020-04-07 14:45:00|11997.3|11977.3|11993.7|11973.7|12005.5|11985.5|11978.7|11958.7|126
1586271000000|2020-04-07 14:50:00|11995.5|11975.5|12044.6|12024.6|12044.6|12024.6|11985.5|11965.5|163
1586271300000|2020-04-07 14:55:00|12045.9|12025.9|12043|12023|12054.8|12034.8|12028.4|12001.6|211
1586271600000|2020-04-07 15:00:00|12042.3|12022.3|12044.1|12024.1|12051.6|12031.6|12039.1|12019.1|199
1586271900000|2020-04-07 15:05:00|12048.5|12028.5|12039.1|12019.1|12054.1|12034.1|12031.6|12011.6|86
1586272200000|2020-04-07 15:10:00|12041|12021|12008.5|11988.5|12041|12021|12000.3|11980.3|177
1586272500000|2020-04-07 15:15:00|12015.3|11995.3|12011.4|11991.4|12018.5|11998.5|12004.6|11984.6|388
1586272800000|2020-04-07 15:20:00|12012.8|11992.8|11991.4|11971.4|12018.9|11998.9|11990.8|11970.8|136
1586273100000|2020-04-07 15:25:00|11989.6|11969.6|12022.8|12002.8|12022.8|12002.8|11988.3|11968.3|98
1586273400000|2020-04-07 15:30:00|12024.6|12004.6|12043.5|12023.5|12048.5|12028.5|12020.3|12000.3|210
1586273700000|2020-04-07 15:35:00|12047.8|12027.8|12097.8|12077.8|12097.8|12077.8|12047.8|12027.8|254
1586274000000|2020-04-07 15:40:00|12099.6|12079.6|12069.2|12049.2|12103.5|12083.5|12068.5|12048.5|128
1586274300000|2020-04-07 15:45:00|12073.5|12053.5|12059.9|12039.9|12073.5|12053.5|12058.5|12038.5|217
1586274600000|2020-04-07 15:50:00|12054.9|12034.9|12070.5|12050.5|12075.5|12055.5|12053.5|12033.5|129
1586274900000|2020-04-07 15:55:00|12071.2|12051.2|12075.6|12055.6|12083.7|12063.7|12070.5|12050.5|126
1586275200000|2020-04-07 16:00:00|12074.9|12054.9|12059.9|12039.9|12080.6|12060.6|12059.9|12039.9|310
1586275500000|2020-04-07 16:05:00|12060.6|12040.6|12044.9|12024.9|12060.6|12040.6|12043.1|12023.1|102
1586275800000|2020-04-07 16:10:00|12044.2|12024.2|12024|12004|12047.4|12027.4|12012.8|11992.8|398
1586276100000|2020-04-07 16:15:00|12025.8|12005.8|12037.9|12017.9|12042.6|12022.6|12025.8|12005.8|116
1586276400000|2020-04-07 16:20:00|12039.7|12019.7|12052|12032|12097|12077|12039.7|12019.7|2132
1586276700000|2020-04-07 16:25:00|12054.5|12034.5|12104|12084|12104|12084|12048.8|12028.8|359
1586277000000|2020-04-07 16:30:00|12105.8|12085.8|12108.3|12088.3|12110.2|12090.2|12105.8|12085.8|13
1586333700000|2020-04-08 08:15:00|12095|12075|12083.4|12063.4|12095|12075|12058.3|12038.3|172
1586334000000|2020-04-08 08:20:00|12085.3|12065.3|12088.5|12068.5|12104.8|12084.8|12085.3|12065.3|271
1586334300000|2020-04-08 08:25:00|12086.7|12066.7|12089.2|12069.2|12096.1|12076.1|12081.8|12061.8|271
1586334600000|2020-04-08 08:30:00|12088.5|12068.5|12054.7|12034.7|12088.5|12068.5|12043.4|12023.4|118
1586334900000|2020-04-08 08:35:00|12056|12036|12062.2|12042.2|12062.2|12042.2|12055.4|12035.4|14
1586335200000|2020-04-08 08:40:00|12066.6|12046.6|12053.5|12033.5|12077.9|12057.9|12053.5|12033.5|13
1586335500000|2020-04-08 08:45:00|12055.4|12035.4|12067.9|12047.9|12067.9|12047.9|12047.9|12027.9|14
1586335800000|2020-04-08 08:50:00|12069.8|12049.8|12072.9|12052.9|12072.9|12052.9|12067.9|12047.9|4
1586336100000|2020-04-08 08:55:00|12072.3|12052.3|12074.8|12054.8|12074.8|12054.8|12070.4|12050.4|12
1586336400000|2020-04-08 09:00:00|12072.9|12052.9|12067.9|12047.9|12072.9|12052.9|12067.9|12047.9|4
1586336700000|2020-04-08 09:05:00|12071.6|12051.6|12044.1|12024.1|12071.6|12051.6|12039|12019|114
1586337000000|2020-04-08 09:10:00|12045.4|12025.4|12079.8|12059.8|12079.8|12059.8|12045.4|12025.4|88
1586337300000|2020-04-08 09:15:00|12081.6|12061.6|12049.8|12029.8|12081.6|12061.6|12049.8|12029.8|52
1586337600000|2020-04-08 09:20:00|12048.5|12028.5|12032.9|12012.9|12048.5|12028.5|12028.6|12008.6|15
1586337900000|2020-04-08 09:25:00|12030.4|12010.4|12012.9|11992.9|12030.4|12010.4|12009.8|11989.8|96
1586338200000|2020-04-08 09:30:00|12013.6|11993.6|12034.8|12014.8|12037.3|12017.3|12013.6|11993.6|37
1586338500000|2020-04-08 09:35:00|12032.9|12012.9|12041.7|12021.7|12045.5|12025.5|12032.9|12012.9|16
1586338800000|2020-04-08 09:40:00|12037.3|12017.3|12031.7|12011.7|12037.3|12017.3|12031.7|12011.7|12
1586339100000|2020-04-08 09:45:00|12029.8|12009.8|12034.2|12014.2|12034.2|12014.2|12029.8|12009.8|1
1586339400000|2020-04-08 09:50:00|12032.3|12012.3|12011|11991|12034.2|12014.2|12009.7|11989.7|12
1586339700000|2020-04-08 09:55:00|12012.9|11992.9|12015.4|11995.4|12018.5|11998.5|12012.9|11992.9|17
1586340000000|2020-04-08 10:00:00|12013.5|11993.5|11982.8|11962.8|12013.5|11993.5|11971.5|11951.5|119
1586340300000|2020-04-08 10:05:00|11983.4|11963.4|12020.4|12000.4|12020.4|12000.4|11977.8|11957.8|28
1586340600000|2020-04-08 10:10:00|12024.1|12004.1|12025.4|12005.4|12030.4|12010.4|12024.1|12004.1|26
1586340900000|2020-04-08 10:15:00|12023.5|12003.5|12005.4|11985.4|12030.4|12010.4|12005.4|11985.4|25
1586341200000|2020-04-08 10:20:00|12000.4|11980.4|11999.8|11979.8|12000.4|11980.4|11990.4|11970.4|33
1586341500000|2020-04-08 10:25:00|12002.3|11982.3|12033.5|12013.5|12034.8|12014.8|12002.3|11982.3|36
1586341800000|2020-04-08 10:30:00|12032.3|12012.3|12029.1|12009.1|12034.1|12014.1|12028.5|12008.5|7
1586342100000|2020-04-08 10:35:00|12027.8|12007.8|12050.3|12030.3|12050.3|12030.3|12026|12006|37
1586342400000|2020-04-08 10:40:00|12049.7|12029.7|12039.7|12019.7|12049.7|12029.7|12034.7|12014.7|29
1586342700000|2020-04-08 10:45:00|12037.2|12017.2|12033.4|12013.4|12046.6|12026.6|12033.4|12013.4|15
1586343000000|2020-04-08 10:50:00|12036.6|12016.6|12040.4|12020.4|12040.4|12020.4|12029.1|12009.1|138
1586343300000|2020-04-08 10:55:00|12042.2|12022.2|12011.6|11991.6|12042.2|12022.2|12011.6|11991.6|18
1586343600000|2020-04-08 11:00:00|12009.7|11989.7|12010.4|11990.4|12012.2|11992.2|12004.1|11984.1|16
1586343900000|2020-04-08 11:05:00|12011.7|11991.7|12017.2|11997.2|12025.9|12005.9|12011.7|11991.7|23
1586344200000|2020-04-08 11:10:00|12021.6|12001.6|12021.6|12001.6|12021.6|12001.6|12016.6|11996.6|69
1586344500000|2020-04-08 11:15:00|12022.2|12002.2|12001.6|11981.6|12022.9|12002.9|12001.6|11981.6|53
1586344800000|2020-04-08 11:20:00|12002.2|11982.2|12006.6|11986.6|12006.6|11986.6|11996|11976|37
1586345100000|2020-04-08 11:25:00|12004.7|11984.7|12007.9|11987.9|12007.9|11987.9|12004.7|11984.7|4
1586345400000|2020-04-08 11:30:00|12009.8|11989.8|11999.8|11979.8|12012.3|11992.3|11999.8|11979.8|65
1586345700000|2020-04-08 11:35:00|11998.5|11978.5|11971|11951|11998.5|11978.5|11971|11951|48
1586346000000|2020-04-08 11:40:00|11969.1|11949.1|12002.3|11982.3|12002.3|11982.3|11966.6|11946.6|26
1586346300000|2020-04-08 11:45:00|12002.9|11982.9|11971.6|11951.6|12002.9|11982.9|11971.6|11951.6|56
1586346600000|2020-04-08 11:50:00|11966.6|11946.6|11979.8|11959.8|11982.9|11962.9|11959.8|11939.8|288
1586346900000|2020-04-08 11:55:00|11979.1|11959.1|11934.1|11914.1|11979.1|11959.1|11932.3|11912.3|199
1586347200000|2020-04-08 12:00:00|11933.5|11913.5|11982.3|11962.3|11987.3|11967.3|11911.6|11891.6|301
1586347500000|2020-04-08 12:05:00|11984.8|11964.8|12016.1|11996.1|12017.9|11997.9|11982.9|11962.9|141
1586347800000|2020-04-08 12:10:00|12016.7|11996.7|12054.2|12034.2|12075.5|12055.5|12016.1|11996.1|220
1586348100000|2020-04-08 12:15:00|12052.4|12032.4|12011.7|11991.7|12052.4|12032.4|11991.7|11971.7|169
1586348400000|2020-04-08 12:20:00|12013|11993|12025.5|12005.5|12046.2|12026.2|12008|11988|179
1586348700000|2020-04-08 12:25:00|12024.3|12004.3|12010.5|11990.5|12038.7|12018.7|12001.2|11981.2|187
1586349000000|2020-04-08 12:30:00|12013|11993|11923|11903|12014.3|11994.3|11923|11903|279
1586349300000|2020-04-08 12:35:00|11914.3|11894.3|11955.5|11935.5|11969.3|11949.3|11903|11883|173
1586349600000|2020-04-08 12:40:00|11953.6|11933.6|11969.8|11949.8|11981.1|11961.1|11953.6|11933.6|86
1586349900000|2020-04-08 12:45:00|11971.7|11951.7|11958|11938|11989.3|11969.3|11958|11938|313
1586350200000|2020-04-08 12:50:00|11955.5|11935.5|11933.6|11913.6|11955.5|11935.5|11928|11908|44
1586350500000|2020-04-08 12:55:00|11934.9|11914.9|11965.6|11945.6|11968.7|11948.7|11934.9|11914.9|152
1586350800000|2020-04-08 13:00:00|11966.9|11946.9|11966.2|11946.2|11970.6|11950.6|11950.6|11930.6|148
1586351100000|2020-04-08 13:05:00|11966.9|11946.9|11973.1|11953.1|12006.9|11986.9|11961.9|11941.9|160
1586351400000|2020-04-08 13:10:00|11971.2|11951.2|11946.9|11926.9|11971.2|11951.2|11940|11920|67
1586351700000|2020-04-08 13:15:00|11948.2|11928.2|11951.9|11931.9|11958.2|11938.2|11948.2|11928.2|73
1586352000000|2020-04-08 13:20:00|11949.4|11929.4|11962.5|11942.5|11965.7|11945.7|11946.9|11926.9|130
1586352300000|2020-04-08 13:25:00|11961.9|11941.9|11961.9|11941.9|11978.8|11958.8|11944.3|11924.3|181
1586352600000|2020-04-08 13:30:00|11960.6|11940.6|11978.2|11958.2|11978.2|11958.2|11956.3|11936.3|77
1586352900000|2020-04-08 13:35:00|11979.5|11959.5|12023.8|12003.8|12033.2|12013.2|11973.2|11953.2|143
1586353200000|2020-04-08 13:40:00|12016.9|11996.9|12047.6|12027.6|12051.9|12031.9|12006.9|11986.9|204
1586353500000|2020-04-08 13:45:00|12048.2|12028.2|12003.2|11983.2|12051.9|12031.9|12003.2|11983.2|77
1586353800000|2020-04-08 13:50:00|12008.2|11988.2|11990.8|11970.8|12025.7|12005.7|11990.8|11970.8|160
1586354100000|2020-04-08 13:55:00|11989.5|11969.5|11970.1|11950.1|11993.2|11973.2|11968.2|11943.3|304
1586354400000|2020-04-08 14:00:00|11972.6|11952.6|12007.6|11987.6|12020.7|12000.7|11972.6|11952.6|60
1586354700000|2020-04-08 14:05:00|12005.7|11985.7|11998.2|11978.2|12005.7|11985.7|11998.2|11978.2|92
1586355000000|2020-04-08 14:10:00|12000.1|11980.1|11980.1|11960.1|12004.4|11984.4|11971.9|11951.9|292
1586355300000|2020-04-08 14:15:00|11982.6|11962.6|11945.7|11925.7|11985.1|11965.1|11945.7|11925.7|317
1586355600000|2020-04-08 14:20:00|11945|11925|11980.7|11960.7|11988.8|11968.8|11940.7|11920.7|170
1586355900000|2020-04-08 14:25:00|11978.8|11958.8|12004.5|11984.5|12006.3|11986.3|11967|11947|80
1586356200000|2020-04-08 14:30:00|12006.3|11986.3|12019.5|11999.5|12023.8|12003.8|12006.3|11986.3|93
1586356500000|2020-04-08 14:35:00|12018.8|11998.8|12032|12012|12037|12017|12013.8|11993.8|287
1586356800000|2020-04-08 14:40:00|12033.2|12013.2|12027.6|12007.6|12033.2|12013.2|12020.1|12000.1|259
1586357100000|2020-04-08 14:45:00|12028.3|12008.3|12025.8|12005.8|12030.1|12010.1|12021.4|12001.4|78
1586357400000|2020-04-08 14:50:00|12028.3|12008.3|12022.6|12002.6|12028.3|12008.3|12022.6|12002.6|92
1586357700000|2020-04-08 14:55:00|12020.1|12000.1|12038.3|12018.3|12038.3|12018.3|12020.1|12000.1|116
1586358000000|2020-04-08 15:00:00|12035.8|12015.8|12032.6|12012.6|12049.5|12029.5|12031.4|12011.4|371
1586358300000|2020-04-08 15:05:00|12032|12012|12034.5|12014.5|12038.9|12018.9|12032|12012|46
1586358600000|2020-04-08 15:10:00|12032.6|12012.6|12049.5|12029.5|12049.5|12029.5|12032.6|12012.6|441
1586358900000|2020-04-08 15:15:00|12047|12027|12058.3|12038.3|12075.1|12055.1|12047|12027|448
1586359200000|2020-04-08 15:20:00|12055.8|12035.8|12052.7|12032.7|12068.3|12048.3|12052.7|12032.7|47
1586359500000|2020-04-08 15:25:00|12054.5|12034.5|12072|12052|12073.3|12053.3|12052.7|12032.7|109
1586359800000|2020-04-08 15:30:00|12074.5|12054.5|12090.2|12070.2|12104.6|12084.6|12070.2|12050.2|181
1586360100000|2020-04-08 15:35:00|12090.8|12070.8|12126.4|12106.4|12126.4|12106.4|12088.3|12068.3|262
1586360400000|2020-04-08 15:40:00|12123.3|12103.3|12137.7|12117.7|12149.5|12129.5|12123.3|12103.3|202
1586360700000|2020-04-08 15:45:00|12137|12117|12123.3|12103.3|12139.5|12119.5|12115.2|12095.2|98
1586361000000|2020-04-08 15:50:00|12125.2|12105.2|12119.5|12099.5|12125.8|12105.8|12112.7|12092.7|150
1586361300000|2020-04-08 15:55:00|12121.4|12101.4|12117.7|12097.7|12122|12102|12113.3|12093.3|67
1586361600000|2020-04-08 16:00:00|12118.3|12098.3|12133.3|12113.3|12139.6|12119.6|12117.1|12097.1|179
1586361900000|2020-04-08 16:05:00|12132.1|12112.1|12113.9|12093.9|12132.1|12112.1|12113.3|12093.3|502
1586362200000|2020-04-08 16:10:00|12112.7|12092.7|12104.6|12084.6|12116.4|12096.4|12100.8|12080.8|135
1586362500000|2020-04-08 16:15:00|12103.9|12083.9|12075.8|12055.8|12103.9|12083.9|12075.7|12055.7|497
1586362800000|2020-04-08 16:20:00|12071.4|12051.4|12067.6|12047.6|12095.1|12075.1|12062|12042|1865
1586363100000|2020-04-08 16:25:00|12067|12047|12063.9|12043.9|12072.6|12052.6|12062|12042|785
1586363400000|2020-04-08 16:30:00|12068.3|12048.3|12068.3|12048.3|12068.3|12048.3|12068.3|12048.3|2
1586420100000|2020-04-09 08:15:00|12080.6|12040.6|12103.1|12083.1|12108.1|12088.1|12071.2|12040.6|376
1586420400000|2020-04-09 08:20:00|12099.3|12079.3|12083.1|12063.1|12099.3|12079.3|12083.1|12063.1|30
1586420700000|2020-04-09 08:25:00|12084.3|12064.3|12040.6|12020.6|12086.2|12066.2|12038.7|12018.7|22
1586421000000|2020-04-09 08:30:00|12041.2|12021.2|12039.9|12019.9|12047.4|12027.4|12036.8|12016.8|96
1586421300000|2020-04-09 08:35:00|12040.5|12020.5|12034.3|12014.3|12040.5|12020.5|12034.3|12014.3|98
1586421600000|2020-04-09 08:40:00|12030.5|12010.5|12033.7|12013.7|12033.7|12013.7|12024.9|12004.9|11
1586421900000|2020-04-09 08:45:00|12034.3|12014.3|12034.9|12014.9|12038.7|12018.7|12031.8|12011.8|7
1586422200000|2020-04-09 08:50:00|12038.7|12018.7|12034.9|12014.9|12038.7|12018.7|12034.9|12014.9|0
1586422500000|2020-04-09 08:55:00|12038.7|12018.7|12043.7|12023.7|12043.7|12023.7|12034.9|12014.9|7
1586422800000|2020-04-09 09:00:00|12049.3|12029.3|12054.3|12034.3|12056.2|12036.2|12049.3|12029.3|12
1586423100000|2020-04-09 09:05:00|12058.1|12038.1|12058.1|12038.1|12058.7|12038.7|12053.7|12033.7|14
1586423400000|2020-04-09 09:10:00|12058.7|12038.7|12070|12050|12073.7|12053.7|12058.7|12038.7|125
1586423700000|2020-04-09 09:15:00|12073.7|12053.7|12070.6|12050.6|12080|12060|12070|12050|15
1586424000000|2020-04-09 09:20:00|12070|12050|12056.2|12036.2|12070.6|12050.6|12056.2|12036.2|11
1586424300000|2020-04-09 09:25:00|12057.5|12037.5|12061.3|12041.3|12061.3|12041.3|12057.5|12037.5|1
1586424600000|2020-04-09 09:30:00|12060|12040|12049.4|12029.4|12061.3|12041.3|12049.4|12029.4|2
1586424900000|2020-04-09 09:35:00|12041.9|12021.9|12039.4|12019.4|12041.9|12021.9|12038.8|12018.8|7
1586425200000|2020-04-09 09:40:00|12038.8|12018.8|12030.7|12010.7|12038.8|12018.8|12028.2|12008.2|93
1586425500000|2020-04-09 09:45:00|12030.1|12010.1|12033.2|12013.2|12033.2|12013.2|12030.1|12010.1|2
1586425800000|2020-04-09 09:50:00|12035.1|12015.1|12035.1|12015.1|12035.1|12015.1|12033.2|12013.2|1
1586426100000|2020-04-09 09:55:00|12032|12012|12036.3|12016.3|12036.3|12016.3|12030.1|12010.1|35
1586426400000|2020-04-09 10:00:00|12038.2|12018.2|12043.9|12023.9|12043.9|12023.9|12038.2|12018.2|2
1586426700000|2020-04-09 10:05:00|12042|12022|12042.6|12022.6|12042.6|12022.6|12042|12022|39
1586427000000|2020-04-09 10:10:00|12044.5|12024.5|12043.2|12023.2|12045.1|12025.1|12042|12022|28
1586427300000|2020-04-09 10:15:00|12047|12027|12042|12022|12047|12027|12042|12022|0
1586427600000|2020-04-09 10:20:00|12042.6|12022.6|12044.5|12024.5|12044.5|12024.5|12042.6|12022.6|4
1586427900000|2020-04-09 10:25:00|12042.6|12022.6|12042.6|12022.6|12042.6|12022.6|12042.6|12022.6|4
1586428200000|2020-04-09 10:30:00|12040.7|12020.7|12040.1|12020.1|12043.2|12023.2|12040.1|12020.1|44
1586428500000|2020-04-09 10:35:00|12040.7|12020.7|12048.2|12028.2|12048.2|12028.2|12040.7|12020.7|71
1586428800000|2020-04-09 10:40:00|12050.1|12030.1|12065.7|12045.7|12065.7|12045.7|12048.2|12028.2|8
1586429100000|2020-04-09 10:45:00|12063.8|12043.8|12082.6|12062.6|12082.6|12062.6|12063.8|12043.8|13
1586429400000|2020-04-09 10:50:00|12085.1|12065.1|12090.7|12070.7|12092|12072|12085.1|12065.1|11
1586429700000|2020-04-09 10:55:00|12091.3|12071.3|12091.3|12071.3|12097.6|12077.6|12088.2|12068.2|14
1586430000000|2020-04-09 11:00:00|12087.6|12067.6|12078.8|12058.8|12093.2|12073.2|12078.8|12058.8|45
1586430300000|2020-04-09 11:05:00|12079.5|12059.5|12079.5|12059.5|12081.4|12061.4|12078.9|12058.9|3
1586430600000|2020-04-09 11:10:00|12081.4|12061.4|12083.3|12063.3|12083.3|12063.3|12081.4|12061.4|3
1586430900000|2020-04-09 11:15:00|12081.4|12061.4|12075.8|12055.8|12081.4|12061.4|12075.8|12055.8|59
1586431200000|2020-04-09 11:20:00|12076.4|12056.4|12085.8|12065.8|12085.8|12065.8|12076.4|12056.4|85
1586431500000|2020-04-09 11:25:00|12087.7|12067.7|12074.5|12054.5|12092.1|12072.1|12074.5|12054.5|166
1586431800000|2020-04-09 11:30:00|12078.3|12058.3|12074.5|12054.5|12078.3|12058.3|12070.1|12050.1|95
1586432100000|2020-04-09 11:35:00|12072.6|12052.6|12074.5|12054.5|12077|12057|12072.6|12052.6|5
1586432400000|2020-04-09 11:40:00|12072.6|12052.6|12082|12062|12082|12062|12072.6|12052.6|9
1586432700000|2020-04-09 11:45:00|12077.6|12057.6|12070.1|12050.1|12082.6|12062.6|12070.1|12050.1|15
1586433000000|2020-04-09 11:50:00|12072|12052|12043.2|12023.2|12072|12052|12043.2|12023.2|17
1586433300000|2020-04-09 11:55:00|12042.6|12022.6|12063.2|12043.2|12065.1|12045.1|12042.6|12022.6|37
1586433600000|2020-04-09 12:00:00|12067|12047|12050.7|12030.7|12110.7|12090.7|12050.7|12030.7|106
1586433900000|2020-04-09 12:05:00|12053.2|12033.2|12048.9|12028.9|12055.7|12035.7|12032.6|12012.6|83
1586434200000|2020-04-09 12:10:00|12047|12027|12083.3|12063.3|12089.5|12069.5|12047|12027|105
1586434500000|2020-04-09 12:15:00|12085.8|12065.8|12094.5|12074.5|12104.5|12084.5|12085.8|12065.8|89
1586434800000|2020-04-09 12:20:00|12095.1|12075.1|12078.2|12058.2|12105.1|12085.1|12077.6|12057.6|69
1586435100000|2020-04-09 12:25:00|12080.7|12060.7|12085.7|12065.7|12090.7|12070.7|12080.1|12060.1|137
1586435400000|2020-04-09 12:30:00|12090.7|12070.7|12104.5|12084.5|12119.5|12099.5|12090.7|12070.7|115
1586435700000|2020-04-09 12:35:00|12103.9|12083.9|12076.4|12056.4|12104.5|12084.5|12076.4|12056.4|91
1586436000000|2020-04-09 12:40:00|12078.3|12058.3|12096.5|12076.5|12096.5|12076.5|12078.3|12058.3|29
1586436300000|2020-04-09 12:45:00|12094.6|12074.6|12096.5|12076.5|12097.8|12077.8|12080.9|12060.9|59
1586436600000|2020-04-09 12:50:00|12098.4|12078.4|12112.6|12092.6|12123.3|12103.3|12098.4|12078.4|231
1586436900000|2020-04-09 12:55:00|12114.5|12094.5|12136.4|12116.4|12147|12127|12114.5|12094.5|96
1586437200000|2020-04-09 13:00:00|12138.9|12118.9|12118.3|12098.3|12153.3|12133.3|12118.3|12098.3|218
1586437500000|2020-04-09 13:05:00|12119.6|12099.6|12145.2|12125.2|12145.2|12125.2|12117.7|12097.7|76
1586437800000|2020-04-09 13:10:00|12147.7|12127.7|12238.3|12218.3|12245.2|12225.2|12147.7|12127.7|338
1586438100000|2020-04-09 13:15:00|12238.9|12218.9|12212|12192|12240.8|12220.8|12207|12187|186
1586438400000|2020-04-09 13:20:00|12212.6|12192.6|12228.8|12208.8|12253.1|12233.1|12212.6|12192.6|331
1586438700000|2020-04-09 13:25:00|12223.2|12203.2|12223.8|12203.8|12226.9|12206.9|12205.7|12185.7|152
1586439000000|2020-04-09 13:30:00|12224.4|12204.4|12187.5|12167.5|12224.4|12204.4|12184.4|12164.4|157
1586439300000|2020-04-09 13:35:00|12188.1|12168.1|12213.7|12193.7|12213.7|12193.7|12188.1|12168.1|227
1586439600000|2020-04-09 13:40:00|12215.6|12195.6|12220|12200|12234.9|12214.9|12215.6|12195.6|240
1586439900000|2020-04-09 13:45:00|12222.5|12202.5|12211.3|12191.3|12224.4|12204.4|12209.4|12189.4|151
1586440200000|2020-04-09 13:50:00|12213.2|12193.2|12213.2|12193.2|12215.7|12195.7|12203.2|12183.2|208
1586440500000|2020-04-09 13:55:00|12211.3|12191.3|12216.3|12196.3|12223.2|12203.2|12205.1|12185.1|220
1586440800000|2020-04-09 14:00:00|12215.7|12195.7|12136.3|12116.3|12215.7|12195.7|12136.3|12116.3|257
1586441100000|2020-04-09 14:05:00|12138.2|12118.2|12118.8|12098.8|12147.6|12127.6|12099.4|12079.4|191
1586441400000|2020-04-09 14:10:00|12116.9|12096.9|12127|12107|12137.6|12117.6|12116.9|12096.9|157
1586441700000|2020-04-09 14:15:00|12127.6|12107.6|12146.4|12126.4|12165.7|12145.7|12127|12107|205
1586442000000|2020-04-09 14:20:00|12145.8|12125.8|12138.9|12118.9|12149.5|12129.5|12123.9|12103.9|407
1586442300000|2020-04-09 14:25:00|12137|12117|12196.5|12176.5|12200.9|12180.9|12137|12117|68
1586442600000|2020-04-09 14:30:00|12195.9|12175.9|12210.3|12190.3|12210.3|12190.3|12194.6|12174.6|45
1586442900000|2020-04-09 14:35:00|12210.9|12190.9|12171.5|12151.5|12221.5|12201.5|12167.1|12147.1|152
1586443200000|2020-04-09 14:40:00|12173.4|12153.4|12178.5|12158.5|12195.9|12175.9|12173.4|12153.4|233
1586443500000|2020-04-09 14:45:00|12179.1|12159.1|12160.4|12140.4|12194.1|12174.1|12160.4|12140.4|100
1586443800000|2020-04-09 14:50:00|12161|12141|12156.6|12136.6|12174.7|12154.7|12154.1|12134.1|109
1586444100000|2020-04-09 14:55:00|12154.7|12134.7|12127.3|12107.3|12163.5|12143.5|12127.3|12107.3|527
1586444400000|2020-04-09 15:00:00|12131.1|12111.1|12136.1|12116.1|12145.5|12125.5|12120.5|12100.5|269
1586444700000|2020-04-09 15:05:00|12138|12118|12088|12068|12138|12118|12088|12068|145
1586445000000|2020-04-09 15:10:00|12086.2|12066.2|12123.6|12103.6|12124.2|12104.2|12070.5|12050.5|351
1586445300000|2020-04-09 15:15:00|12126.7|12106.7|12121.7|12101.7|12144.2|12124.2|12116.7|12096.7|75
1586445600000|2020-04-09 15:20:00|12122.3|12102.3|12102.4|12082.4|12138.6|12118.6|12102.4|12082.4|152
1586445900000|2020-04-09 15:25:00|12104.9|12084.9|12121.2|12101.2|12121.2|12101.2|12099.3|12079.3|215
1586446200000|2020-04-09 15:30:00|12121.8|12101.8|12104.3|12084.3|12174.9|12154.9|12104.3|12084.3|250
1586446500000|2020-04-09 15:35:00|12104.4|12084.4|12083.8|12063.8|12104.9|12084.9|12082.4|12062.4|85
1586446800000|2020-04-09 15:40:00|12081.9|12061.9|12036.9|12016.9|12082.5|12062.5|11994.4|11974.4|369
1586447100000|2020-04-09 15:45:00|12033.8|12013.8|12012|11992|12033.8|12013.8|12011.9|11991.9|550
1586447400000|2020-04-09 15:50:00|12006.3|11986.3|11859.6|11839.6|12006.3|11986.3|11822.6|11790.8|1287
1586447700000|2020-04-09 15:55:00|11857.7|11837.7|11886.4|11866.4|11923.9|11892.7|11857.7|11837.7|381
1586448000000|2020-04-09 16:00:00|11877.7|11857.7|11913.3|11893.3|11913.3|11893.3|11865.2|11845.2|256
1586448300000|2020-04-09 16:05:00|11917.1|11897.1|11935.8|11915.8|11936.4|11916.4|11912|11892|493
1586448600000|2020-04-09 16:10:00|11931.4|11911.4|11948.3|11928.3|11950.2|11930.2|11927|11907|113
1586448900000|2020-04-09 16:15:00|11946.4|11926.4|11958.3|11938.3|11970.8|11950.8|11946.4|11926.4|164
1586449200000|2020-04-09 16:20:00|11958.9|11938.9|11937.6|11917.6|11976.4|11956.4|11937.6|11917.6|1751
1586449500000|2020-04-09 16:25:00|11935.1|11915.1|11868.2|11848.2|11935.1|11915.1|11858.2|11838.2|883
1586449800000|2020-04-09 16:30:00|11867.6|11847.6|11868.2|11848.2|11868.2|11848.2|11863.8|11843.8|17
1586777400000|2020-04-13 11:30:00|11962.4|11902.4|12017.8|11997.8|12020.8|12000.8|11962.4|11902.4|198
1586777700000|2020-04-13 11:35:00|12022|12002|12065|12045|12071.7|12051.7|12022|12002|172
1586778000000|2020-04-13 11:40:00|12067.1|12047.1|12062.5|12042.5|12067.5|12047.5|12037.1|12017.1|95
1586778300000|2020-04-13 11:45:00|12062.1|12042.1|12067.6|12047.6|12067.6|12047.6|12059.6|12039.6|105
1586778600000|2020-04-13 11:50:00|12068|12048|12060.5|12040.5|12070.1|12050.1|12060.5|12040.5|33
1586778900000|2020-04-13 11:55:00|12060.9|12040.9|12007.1|11987.1|12060.9|12040.9|11992.1|11972.1|270
1586779200000|2020-04-13 12:00:00|12001.7|11981.7|12045.1|12025.1|12045.1|12025.1|11986.3|11966.3|75
1586779500000|2020-04-13 12:05:00|12051.7|12031.7|12065.1|12045.1|12074.6|12054.6|12014.6|11994.6|256
1586779800000|2020-04-13 12:10:00|12065.5|12045.5|12123.9|12103.9|12126.8|12103.9|12065.5|12045.5|193
1586780100000|2020-04-13 12:15:00|12123.5|12103.5|12131|12111|12143.9|12123.9|12119.3|12099.3|344
1586780400000|2020-04-13 12:20:00|12128.9|12108.9|12074.3|12054.3|12138.9|12118.9|12071.4|12050.1|71
1586780700000|2020-04-13 12:25:00|12076.4|12056.4|12044.8|12004.8|12108.5|12088.5|12037.3|12004.8|99
1586781000000|2020-04-13 12:30:00|12044.3|12004.3|12052.3|12032.3|12106.8|12078.9|12039.3|12004.3|268
1586781300000|2020-04-13 12:35:00|12042.3|12022.3|12057.3|12037.3|12057.3|12037.3|12029.3|12009.3|25
1586781600000|2020-04-13 12:40:00|12057.7|12037.7|12068.2|12048.2|12077.3|12057.3|12057.7|12037.7|75
1586781900000|2020-04-13 12:45:00|12070.7|12050.7|12082|12062|12091.1|12071.1|12070.2|12050.2|474
1586782200000|2020-04-13 12:50:00|12082.4|12062.4|12061.1|12041.1|12089.9|12069.9|12060.7|12040.7|113
1586782500000|2020-04-13 12:55:00|12063.6|12043.6|12087.7|12067.7|12102.7|12082.7|12060.7|12040.7|222
1586782800000|2020-04-13 13:00:00|12087.3|12067.3|12093.9|12073.9|12095.7|12075.7|12054.8|12034.8|27
1586783100000|2020-04-13 13:05:00|12089.8|12069.8|12060.2|12040.2|12089.8|12069.8|12054.8|12034.8|97
1586783400000|2020-04-13 13:10:00|12060.7|12040.7|12059.4|12039.4|12069.8|12049.8|12056.9|12036.9|61
1586783700000|2020-04-13 13:15:00|12060.3|12040.3|12064.4|12044.4|12074.8|12054.8|12060.3|12040.3|37
1586784000000|2020-04-13 13:20:00|12061.9|12041.9|12059.8|12039.8|12065.3|12045.3|12057.3|12037.3|11
1586784300000|2020-04-13 13:25:00|12060.3|12040.3|12060.7|12040.7|12069.1|12049.1|12053.6|12033.6|264
1586784600000|2020-04-13 13:30:00|12062.8|12042.8|12035.3|12015.3|12063.2|12043.2|12030.7|12010.7|57
1586784900000|2020-04-13 13:35:00|12034.8|12014.8|12000.7|11980.7|12041.1|12021.1|12000.7|11980.7|58
1586785200000|2020-04-13 13:40:00|12000.3|11980.3|11987|11967|12002.3|11982.3|11939.5|11919.5|796
1586785500000|2020-04-13 13:45:00|11986.6|11966.6|11959.5|11939.5|11998.6|11976.6|11923.7|11903.7|136
1586785800000|2020-04-13 13:50:00|11959.1|11939.1|11835.7|11815.7|11960.7|11940.7|11835.7|11815.7|369
1586786100000|2020-04-13 13:55:00|11835.3|11815.3|11819.1|11799.1|11844.5|11824.5|11751.2|11731.2|316
1586786400000|2020-04-13 14:00:00|11817|11797|11802.9|11782.9|11817|11797|11786.2|11766.2|106
1586786700000|2020-04-13 14:05:00|11804.5|11784.5|11787|11767|11809.5|11789.5|11784.1|11764.1|76
1586787000000|2020-04-13 14:10:00|11789.1|11769.1|11817.5|11797.5|11821.6|11801.6|11789.1|11769.1|227
1586787300000|2020-04-13 14:15:00|11817|11797|11843.8|11823.8|11843.8|11823.8|11810|11790|398
1586787600000|2020-04-13 14:20:00|11844.2|11824.2|11848|11828|11870.1|11850.1|11844.2|11824.2|245
1586787900000|2020-04-13 14:25:00|11850.1|11830.1|11862.6|11842.6|11893.4|11873.4|11836.7|11816.7|235
1586788200000|2020-04-13 14:30:00|11861.3|11841.3|11872.6|11852.6|11872.6|11852.6|11832.1|11812.1|63
1586788500000|2020-04-13 14:35:00|11875.1|11855.1|11869.7|11849.7|11892.1|11872.1|11867.6|11847.6|57
1586788800000|2020-04-13 14:40:00|11870.1|11850.1|11965.1|11945.1|11970.1|11945.1|11870.1|11850.1|276
1586789100000|2020-04-13 14:45:00|11965.9|11945.9|12021.3|12001.3|12023.8|12003.8|11965.1|11945.1|140
1586789400000|2020-04-13 14:50:00|12024.2|12004.2|11996.6|11976.6|12035|12012.2|11995.4|11975|276
1586789700000|2020-04-13 14:55:00|11997.1|11977.1|12002.4|11982.4|12020.8|11991.2|11997.1|11976.6|203
1586790000000|2020-04-13 15:00:00|12002.9|11982.9|12024.9|12004.9|12025.4|12005.4|12002.9|11982.9|163
1586790300000|2020-04-13 15:05:00|12022.4|12002.4|12018.3|11998.3|12024.9|12004.9|12012.9|11992.9|82
1586790600000|2020-04-13 15:10:00|12015.3|11995.3|12007|11987|12015.3|11995.3|11969.5|11949.5|74
1586790900000|2020-04-13 15:15:00|12004.9|11984.9|12009.5|11989.5|12012.4|11992.4|12002.4|11982.4|67
1586791200000|2020-04-13 15:20:00|12010.4|11990.4|11982.9|11962.9|12020.8|12000.8|11967.4|11947.4|118
1586791500000|2020-04-13 15:25:00|11987.5|11967.5|12012.5|11992.5|12012.5|11992.5|11985|11965|65
1586791800000|2020-04-13 15:30:00|12010|11990|12000.4|11980.4|12010|11990|12000|11980|98
1586792100000|2020-04-13 15:35:00|11995.4|11975.4|11990.4|11970.4|12007.9|11980.4|11982.5|11962.5|101
1586792400000|2020-04-13 15:40:00|11985.4|11965.4|11983.3|11963.3|11987.9|11967.9|11977.9|11957.9|80
1586792700000|2020-04-13 15:45:00|11980.8|11960.8|11980|11960|11983.3|11963.3|11973.3|11953.3|141
1586793000000|2020-04-13 15:50:00|11980.4|11960.4|11989.6|11969.6|11989.6|11969.6|11975|11955|51
1586793300000|2020-04-13 15:55:00|11987.1|11967.1|11990.8|11970.8|11994.2|11974.2|11981.3|11961.3|115
1586793600000|2020-04-13 16:00:00|11990.4|11970.4|12001.3|11981.3|12003.8|11983.8|11985.8|11965.8|41
1586793900000|2020-04-13 16:05:00|11998.8|11978.8|12056.3|12036.3|12056.3|12036.3|11998.4|11978.4|321
1586794200000|2020-04-13 16:10:00|12055.9|12035.9|12045.9|12025.9|12058.4|12038.4|12040.4|12020.4|358
1586794500000|2020-04-13 16:15:00|12045.4|12025.4|12035.4|12015.4|12045.4|12025.4|12023.4|11992.9|81
1586794800000|2020-04-13 16:20:00|12035.9|12015.9|12037.9|12017.9|12072.5|12052.5|12033.4|12013.4|1446
1586795100000|2020-04-13 16:25:00|12040|12020|12036.3|12016.3|12048.4|12028.4|12035.9|12015.9|365
1586795400000|2020-04-13 16:30:00|12040.4|12020.4|12040.4|12020.4|12040.4|12020.4|12040.4|12020.4|3
1586852100000|2020-04-14 08:15:00|12063.8|12043.8|12040.9|12020.9|12104.2|12081.7|12033|12013|127
1586852400000|2020-04-14 08:20:00|12041.3|12021.3|12068|12048|12068|12048|12041.3|12021.3|13
1586852700000|2020-04-14 08:25:00|12068.4|12048.4|12065.1|12045.1|12073.4|12053.4|12065.1|12045.1|6
1586853000000|2020-04-14 08:30:00|12067.6|12047.6|12072.2|12052.2|12084.7|12062.6|12067.6|12038.4|7
1586853300000|2020-04-14 08:35:00|12068|12048|12038|12018|12068|12048|12038|12018|6
1586853600000|2020-04-14 08:40:00|12042.6|12022.6|12027.6|12007.6|12047.2|12027.2|12025.5|12005.5|11
1586853900000|2020-04-14 08:45:00|12022.6|12002.6|11992.6|11952.6|12027.2|12007.2|11987.6|11952.6|52
1586854200000|2020-04-14 08:50:00|11990.5|11950.5|11999.7|11979.7|11999.7|11979.7|11974.7|11948|14
1586854500000|2020-04-14 08:55:00|11998.9|11978.9|11991.8|11971.8|12001.4|11981.4|11991.8|11971.8|4
1586854800000|2020-04-14 09:00:00|11992.2|11972.2|12006.8|11986.8|12006.8|11986.8|11992.2|11972.2|8
1586855100000|2020-04-14 09:05:00|12006.4|11986.4|12006.8|11986.8|12006.8|11986.8|12002.2|11982.2|10
1586855400000|2020-04-14 09:10:00|12006.4|11986.4|11984.3|11964.3|12006.4|11986.4|11984.3|11964.3|4
1586855700000|2020-04-14 09:15:00|11981.8|11961.8|11966.8|11946.8|11981.8|11961.8|11964.3|11944.3|9
1586856000000|2020-04-14 09:20:00|11967.2|11947.2|11969.7|11949.7|11969.7|11949.7|11966.8|11946.8|4
1586856300000|2020-04-14 09:25:00|11976.4|11956.4|11974.7|11954.7|11981.8|11961.8|11974.7|11954.7|30
1586856600000|2020-04-14 09:30:00|11972.6|11952.6|11972.3|11952.3|11972.6|11952.6|11970.1|11950.1|3
1586856900000|2020-04-14 09:35:00|11972.6|11952.6|11960.2|11940.2|11972.7|11952.7|11960.2|11940.2|27
1586857200000|2020-04-14 09:40:00|11960.6|11940.6|11991.9|11971.9|11991.9|11971.9|11960.6|11940.6|9
1586857500000|2020-04-14 09:45:00|11996.5|11976.5|12026.5|12006.5|12026.5|12006.5|11996.5|11976.5|10
1586857800000|2020-04-14 09:50:00|12028.6|12008.6|12043.1|12023.1|12043.1|12023.1|12024.4|12004.4|44
1586858100000|2020-04-14 09:55:00|12042.3|12022.3|12055.2|12035.2|12060.2|12040.2|12042.3|12022.3|15
1586858400000|2020-04-14 10:00:00|12057.7|12037.7|12043.1|12023.1|12057.7|12037.7|12038.5|12018.5|3
1586858700000|2020-04-14 10:05:00|12045.2|12025.2|12037.7|12017.7|12045.2|12025.2|12037.7|12017.7|0
1586859000000|2020-04-14 10:10:00|12035.6|12015.6|12010.2|11990.2|12035.6|12015.6|12010.2|11990.2|6
1586859300000|2020-04-14 10:15:00|12007.7|11987.7|12022.3|12002.3|12022.3|12002.3|11999|11976.5|8
1586859600000|2020-04-14 10:20:00|12024.8|12004.8|12009.4|11989.4|12032.3|12012.3|12009.4|11989.4|44
1586859900000|2020-04-14 10:25:00|12009.8|11989.8|12009.8|11989.8|12012.3|11992.3|12009.8|11989.8|2
1586860200000|2020-04-14 10:30:00|12011.9|11991.9|12006.5|11986.5|12019.4|11999.4|12006.5|11986.5|21
1586860500000|2020-04-14 10:35:00|12006.9|11986.9|12012.3|11992.3|12012.3|11992.3|12004.4|11984.4|0
1586860800000|2020-04-14 10:40:00|12017.3|11997.3|12021.5|12001.5|12021.5|12001.5|12017.3|11997.3|6
1586861100000|2020-04-14 10:45:00|12017.3|11997.3|12014|11994|12017.3|11997.3|12014|11994|4
1586861400000|2020-04-14 10:50:00|12013.6|11993.6|12011.1|11991.1|12013.6|11993.6|12006.9|11986.9|57
1586861700000|2020-04-14 10:55:00|12011.5|11991.5|12016.9|11996.9|12016.9|11996.9|12011.1|11991.1|31
1586862000000|2020-04-14 11:00:00|12016.1|11996.1|12035.2|12015.2|12035.2|12015.2|12013.6|11987.7|32
1586862300000|2020-04-14 11:05:00|12037.3|12017.3|12042.3|12022.3|12046.9|12026.9|12037.3|12017.3|9
1586862600000|2020-04-14 11:10:00|12037.7|12017.7|12040.2|12020.2|12042.7|12022.7|12037.7|12017.7|6
1586862900000|2020-04-14 11:15:00|12040.6|12020.6|12040.6|12020.6|12040.6|12020.6|12040.6|12020.6|1
1586863200000|2020-04-14 11:20:00|12037|12017|12035.6|12015.6|12037|12017|12032.7|12012.7|8
1586863500000|2020-04-14 11:25:00|12037.7|12017.7|12037.8|12017.8|12042.8|12022.8|12037.4|12017.4|2
1586863800000|2020-04-14 11:30:00|12033.1|12013.1|12029.5|12009.5|12033.1|12013.1|12027.4|12007.4|5
1586864100000|2020-04-14 11:35:00|12027.4|12007.4|12034.9|12014.9|12037.4|12017.4|12027.4|12007.4|13
1586864400000|2020-04-14 11:40:00|12032.8|12012.8|12007.8|11987.8|12032.8|12012.8|12005.3|11985.3|16
1586864700000|2020-04-14 11:45:00|12008.2|11988.2|12022|12002|12022|12002|12008.2|11988.2|9
1586865000000|2020-04-14 11:50:00|12022.4|12002.4|12021.2|12001.2|12023.7|12003.7|12019.1|11999.1|150
1586865300000|2020-04-14 11:55:00|12021.6|12001.6|12057|12037|12057|12037|12021.2|12001.2|100
1586865600000|2020-04-14 12:00:00|12059.5|12039.5|11996.2|11976.2|12059.5|12039.5|11994.1|11974.1|78
1586865900000|2020-04-14 12:05:00|11996.6|11976.6|12021.2|12001.2|12021.2|12001.2|11996.6|11976.6|27
1586866200000|2020-04-14 12:10:00|12021.6|12001.6|12033.7|12013.7|12053.7|12033.7|12016.2|11996.2|19
1586866500000|2020-04-14 12:15:00|12029.5|12009.5|12002|11982|12029.5|12009.5|12002|11982|54
1586866800000|2020-04-14 12:20:00|11999.5|11979.5|11972.4|11952.4|12004.5|11984.5|11972|11952|80
1586867100000|2020-04-14 12:25:00|11972|11952|11932.8|11912.8|11980.3|11960.3|11930.7|11910.7|78
1586867400000|2020-04-14 12:30:00|11930.3|11910.3|11902.8|11882.8|11930.3|11910.3|11884.9|11864.9|185
1586867700000|2020-04-14 12:35:00|11902.4|11882.4|11937.8|11917.8|11942.4|11922.4|11882.4|11862.4|58
1586868000000|2020-04-14 12:40:00|11938.2|11918.2|11965.3|11945.3|11969.9|11949.9|11938.2|11918.2|88
1586868300000|2020-04-14 12:45:00|11965.7|11945.7|11970.3|11950.3|11974.9|11954.9|11960.7|11940.7|87
1586868600000|2020-04-14 12:50:00|11970.7|11950.7|11962.8|11942.8|11977.8|11957.8|11962.8|11942.8|11
1586868900000|2020-04-14 12:55:00|11957.8|11937.8|11862|11842|11957.8|11937.8|11860.3|11840.3|65
1586869200000|2020-04-14 13:00:00|11857.8|11837.8|11900.3|11880.3|11902.8|11882.8|11857.4|11837.4|37
1586869500000|2020-04-14 13:05:00|11902.4|11882.4|11890.7|11870.7|11925.3|11905.3|11889.9|11867.8|47
1586869800000|2020-04-14 13:10:00|11890.3|11870.3|11905.3|11885.3|11910|11890|11882.8|11862.8|29
1586870100000|2020-04-14 13:15:00|11907.5|11887.5|11905.4|11885.4|11935|11915|11895|11875|23
1586870400000|2020-04-14 13:20:00|11902.9|11882.9|11917.5|11897.5|11920.4|11900.4|11882.9|11862.9|127
1586870700000|2020-04-14 13:25:00|11915.4|11895.4|11927.9|11907.9|11927.9|11907.9|11907.9|11887.9|39
1586871000000|2020-04-14 13:30:00|11927.1|11907.1|11912.9|11892.9|11927.1|11907.1|11895|11875|28
1586871300000|2020-04-14 13:35:00|11910.4|11890.4|11872.5|11852.5|11917.9|11897.9|11865.4|11845.4|50
1586871600000|2020-04-14 13:40:00|11872.9|11852.9|11812.5|11792.5|11875|11855|11810.4|11790.4|233
1586871900000|2020-04-14 13:45:00|11810.4|11790.4|11840.8|11820.8|11842.9|11822.9|11795.4|11775.4|321
1586872200000|2020-04-14 13:50:00|11841.2|11821.2|11828.7|11808.7|11873.3|11853.3|11828.7|11808.7|81
1586872500000|2020-04-14 13:55:00|11828.3|11808.3|11841.2|11821.2|11846.2|11826.2|11816.2|11796.2|50
1586872800000|2020-04-14 14:00:00|11843.3|11823.3|11856.2|11836.2|11856.2|11836.2|11826.6|11806.6|192
1586873100000|2020-04-14 14:05:00|11858.3|11838.3|11885.8|11865.8|11895.8|11869.1|11858.3|11838.3|37
1586873400000|2020-04-14 14:10:00|11888.3|11868.3|11883.7|11863.7|11890.8|11870.8|11873.7|11853.7|81
1586873700000|2020-04-14 14:15:00|11887.9|11867.9|11885.4|11865.4|11888.7|11868.7|11872.5|11852.5|197
1586874000000|2020-04-14 14:20:00|11885|11865|11857.9|11837.9|11885|11865|11855.4|11835.4|43
1586874300000|2020-04-14 14:25:00|11860.4|11840.4|11847.9|11827.9|11865.4|11845.4|11833.3|11813.3|65
1586874600000|2020-04-14 14:30:00|11847.5|11827.5|11851.2|11831.2|11855.8|11835.8|11845.4|11825.4|183
1586874900000|2020-04-14 14:35:00|11850.4|11830.4|11841.2|11821.2|11850.4|11830.4|11838.7|11818.7|52
1586875200000|2020-04-14 14:40:00|11840.8|11820.8|11863.7|11843.7|11863.7|11843.7|11838.7|11818.7|34
1586875500000|2020-04-14 14:45:00|11866.6|11846.6|11823.7|11803.7|11871.2|11851.2|11818.7|11798.7|115
1586875800000|2020-04-14 14:50:00|11825.8|11805.8|11826.2|11806.2|11829.1|11809.1|11823.7|11803.7|68
1586876100000|2020-04-14 14:55:00|11824.1|11804.1|11820.8|11800.8|11829.1|11809.1|11816.2|11796.2|123
1586876400000|2020-04-14 15:00:00|11821.2|11801.2|11838.3|11818.3|11838.3|11818.3|11818.7|11798.7|29
1586876700000|2020-04-14 15:05:00|11838.7|11818.7|11804.1|11784.1|11845.8|11825.8|11804.1|11784.1|75
1586877000000|2020-04-14 15:10:00|11804.5|11784.5|11684.7|11664.7|11804.5|11784.5|11663|11637|853
1586877300000|2020-04-14 15:15:00|11682.2|11662.2|11719.7|11699.7|11719.7|11699.7|11682.2|11662.2|47
1586877600000|2020-04-14 15:20:00|11719.3|11699.3|11738|11718|11755.1|11728|11697.2|11677.2|114
1586877900000|2020-04-14 15:25:00|11737.6|11717.6|11715.5|11695.5|11738|11718|11712.6|11688.7|245
1586878200000|2020-04-14 15:30:00|11718|11698|11719.7|11699.7|11749.3|11729.3|11718|11698|91
1586878500000|2020-04-14 15:35:00|11721.8|11701.8|11732.2|11712.2|11734.7|11714.7|11716.8|11696.8|33
1586878800000|2020-04-14 15:40:00|11732.6|11712.6|11795.9|11775.9|11807.6|11787.6|11732.6|11712.6|156
1586879100000|2020-04-14 15:45:00|11798|11778|11791.8|11771.8|11803|11783|11771.8|11751.8|381
1586879400000|2020-04-14 15:50:00|11794.3|11774.3|11817.4|11797.4|11817.4|11797.4|11793.9|11773.9|395
1586879700000|2020-04-14 15:55:00|11822.4|11802.4|11820.3|11800.3|11827.4|11807.4|11817.4|11797.4|179
1586880000000|2020-04-14 16:00:00|11820.7|11800.7|11835.7|11815.7|11835.7|11815.7|11820.7|11800.7|39
1586880300000|2020-04-14 16:05:00|11840.7|11820.7|11855.3|11835.3|11855.3|11835.3|11840.7|11820.7|303
1586880600000|2020-04-14 16:10:00|11854.9|11834.9|11849.9|11829.9|11860.3|11840.3|11849.9|11829.9|38
1586880900000|2020-04-14 16:15:00|11849.5|11829.5|11879.5|11859.5|11879.5|11859.5|11845.3|11825.3|663
1586881200000|2020-04-14 16:20:00|11876.6|11856.6|11830.5|11810.5|11876.6|11856.6|11818|11798|1327
1586881500000|2020-04-14 16:25:00|11828|11808|11814.7|11794.7|11828|11808|11803|11783|244
1586881800000|2020-04-14 16:30:00|11815.1|11795.1|11819.3|11799.3|11826.8|11806.8|11812.2|11792.2|19
1586882100000|2020-04-14 16:35:00|11821.8|11801.8|11831.5|11811.5|11834.7|11814.7|11819.7|11799.7|54
1586882400000|2020-04-14 16:40:00|11829.4|11809.4|11819.7|11799.7|11829.4|11809.4|11819.7|11799.7|49
1586882700000|2020-04-14 16:45:00|11819.4|11799.4|11822.3|11802.3|11827.6|11802.6|11780.5|11757.6|178
1586883000000|2020-04-14 16:50:00|11822.6|11802.6|11817.6|11797.6|11830.1|11810.1|11815.1|11795.1|50
1586883300000|2020-04-14 16:55:00|11818|11798|11832.6|11812.6|11840.1|11820.1|11818|11798|52
1586883600000|2020-04-14 17:00:00|11833.4|11813.4|11807.7|11787.7|11837.6|11817.6|11807.3|11787.3|35
1586883900000|2020-04-14 17:05:00|11809.8|11789.8|11807.7|11787.7|11812.7|11792.7|11807.7|11787.7|64
1586884200000|2020-04-14 17:10:00|11810.2|11790.2|11815.2|11795.2|11815.2|11795.2|11805.2|11785.2|33
1586884500000|2020-04-14 17:15:00|11817.7|11797.7|11808.1|11788.1|11817.7|11797.7|11808.1|11788.1|66
1586884800000|2020-04-14 17:20:00|11805.9|11785.9|11836.3|11816.3|11842.7|11822.7|11805.9|11785.9|188
1586885100000|2020-04-14 17:25:00|11838.8|11818.8|11846|11826|11855.6|11835.6|11833.5|11813.5|129
1586938500000|2020-04-15 08:15:00|11806.3|11786.3|11697.1|11677.1|11808.8|11788.8|11694.2|11674.2|188
1586938800000|2020-04-15 08:20:00|11694.9|11674.9|11724.2|11704.2|11724.2|11704.2|11694.9|11674.9|75
1586939100000|2020-04-15 08:25:00|11724.6|11704.6|11699.6|11679.6|11724.6|11704.6|11699.2|11679.2|21
1586939400000|2020-04-15 08:30:00|11699.2|11679.2|11710.3|11690.3|11712.4|11692.4|11697.1|11677.1|229
1586939700000|2020-04-15 08:35:00|11705.3|11685.3|11705.3|11685.3|11705.3|11685.3|11705.3|11685.3|2
1586940000000|2020-04-15 08:40:00|11702.4|11682.4|11703.2|11683.2|11705.3|11685.3|11700|11680|1
1586940300000|2020-04-15 08:45:00|11705.3|11685.3|11685|11665|11705.3|11685.3|11684.6|11664.6|17
1586940600000|2020-04-15 08:50:00|11682.8|11662.8|11677.8|11657.8|11682.8|11662.8|11675.3|11655.3|3
1586940900000|2020-04-15 08:55:00|11677.5|11657.5|11697.8|11677.8|11697.8|11677.8|11677.5|11657.5|129
1586941200000|2020-04-15 09:00:00|11698.2|11678.2|11720|11700|11725.3|11705.3|11698.2|11678.2|7
1586941500000|2020-04-15 09:05:00|11719.6|11699.6|11695.3|11675.3|11719.6|11699.6|11695.3|11675.3|5
1586941800000|2020-04-15 09:10:00|11695.7|11675.7|11713.6|11693.6|11713.6|11693.6|11695.7|11675.7|18
1586942100000|2020-04-15 09:15:00|11715.7|11695.7|11703.2|11683.2|11715.7|11695.7|11703.2|11683.2|1
1586942400000|2020-04-15 09:20:00|11705.4|11685.4|11720|11700|11720|11700|11705.4|11685.4|3
1586942700000|2020-04-15 09:25:00|11722.5|11702.5|11727.9|11707.9|11727.9|11707.9|11722.5|11702.5|1
1586943000000|2020-04-15 09:30:00|11725.7|11705.7|11730|11710|11730|11710|11725.7|11705.7|6
1586943300000|2020-04-15 09:35:00|11730.7|11710.7|11738.2|11718.2|11738.2|11718.2|11730.7|11710.7|7
1586943600000|2020-04-15 09:40:00|11737.9|11717.9|11735.4|11715.4|11738.2|11718.2|11735.4|11715.4|0
1586943900000|2020-04-15 09:45:00|11735|11715|11727.9|11707.9|11735|11715|11727.5|11707.5|5
1586944200000|2020-04-15 09:50:00|11727.2|11707.2|11725|11705|11727.2|11707.2|11720|11700|4
1586944500000|2020-04-15 09:55:00|11727.5|11707.5|11732.2|11712.2|11732.2|11712.2|11727.5|11707.5|1
1586944800000|2020-04-15 10:00:00|11730|11710|11769|11749|11769|11749|11730|11710|59
1586945100000|2020-04-15 10:05:00|11768.6|11748.6|11749.7|11729.7|11771.8|11751.8|11749.7|11729.7|2
1586945400000|2020-04-15 10:10:00|11752.2|11732.2|11754.7|11734.7|11754.7|11734.7|11749.7|11729.7|21
1586945700000|2020-04-15 10:15:00|11754|11734|11744.4|11724.4|11754|11734|11744.4|11724.4|115
1586946000000|2020-04-15 10:20:00|11746.5|11726.5|11746.5|11726.5|11746.5|11726.5|11744|11724|42
1586946300000|2020-04-15 10:25:00|11744|11724|11743.7|11723.7|11744|11724|11743.7|11723.7|1
1586946600000|2020-04-15 10:30:00|11744|11724|11739|11699|11744|11724|11731.5|11699|5
1586946900000|2020-04-15 10:35:00|11728.3|11708.3|11715.8|11695.8|11728.3|11708.3|11715.8|11695.8|85
1586947200000|2020-04-15 10:40:00|11718.3|11698.3|11714.4|11694.4|11719|11699|11714.4|11694.4|58
1586947500000|2020-04-15 10:45:00|11714|11694|11697.3|11677.3|11714|11694|11694.4|11674.4|61
1586947800000|2020-04-15 10:50:00|11696.9|11676.9|11709.8|11689.8|11709.8|11689.8|11694.8|11674.8|10
1586948100000|2020-04-15 10:55:00|11710.1|11690.1|11702.3|11682.3|11712.3|11692.3|11702.3|11682.3|5
1586948400000|2020-04-15 11:00:00|11699.4|11679.4|11704.8|11684.8|11704.8|11684.8|11686.9|11666.9|1
1586948700000|2020-04-15 11:05:00|11704.1|11684.1|11704.8|11684.8|11704.8|11684.8|11697.3|11677.3|1
1586949000000|2020-04-15 11:10:00|11705.5|11685.5|11695.1|11675.1|11709.8|11689.8|11695.1|11675.1|1
1586949300000|2020-04-15 11:15:00|11697.3|11677.3|11749.8|11729.8|11749.8|11729.8|11695.1|11675.1|10
1586949600000|2020-04-15 11:20:00|11754.8|11734.8|11739.8|11719.8|11754.8|11734.8|11739.8|11719.8|28
1586949900000|2020-04-15 11:25:00|11739.4|11719.4|11719.8|11699.8|11739.4|11719.4|11714.8|11694.8|0
1586950200000|2020-04-15 11:30:00|11714.8|11694.8|11697.3|11677.3|11714.8|11694.8|11697.3|11677.3|3
1586950500000|2020-04-15 11:35:00|11697.7|11677.7|11625.2|11605.2|11699.8|11679.8|11624.8|11604.8|31
1586950800000|2020-04-15 11:40:00|11620.2|11600.2|11630.2|11610.2|11630.2|11610.2|11604.8|11584.8|51
1586951100000|2020-04-15 11:45:00|11634.5|11614.5|11650.2|11630.2|11650.2|11630.2|11634.5|11614.5|7
1586951400000|2020-04-15 11:50:00|11649.8|11629.8|11655.2|11635.2|11655.2|11635.2|11649.8|11629.8|19
1586951700000|2020-04-15 11:55:00|11655.5|11635.5|11662.3|11642.3|11669.5|11649.5|11647|11627|72
1586952000000|2020-04-15 12:00:00|11664.8|11644.8|11610.6|11590.6|11670.2|11650.2|11605.9|11585.9|38
1586952300000|2020-04-15 12:05:00|11605.9|11585.9|11575.6|11555.6|11608.1|11588.1|11575.6|11555.6|101
1586952600000|2020-04-15 12:10:00|11573.1|11553.1|11569.9|11549.9|11583.1|11563.1|11560.9|11540.9|77
1586952900000|2020-04-15 12:15:00|11567.4|11547.4|11600.6|11580.6|11601|11581|11567.4|11547.4|254
1586953200000|2020-04-15 12:20:00|11601|11581|11618.5|11598.5|11618.5|11598.5|11588.5|11568.5|93
1586953500000|2020-04-15 12:25:00|11619.2|11599.2|11683.5|11663.5|11728.5|11708.5|11619.2|11599.2|116
1586953800000|2020-04-15 12:30:00|11683.8|11663.8|11641|11621|11686|11666|11628.5|11608.5|25
1586954100000|2020-04-15 12:35:00|11640.6|11620.6|11652.1|11632.1|11666|11646|11626|11606|129
1586954400000|2020-04-15 12:40:00|11645.6|11625.6|11668.8|11648.8|11678.5|11658.5|11638.5|11618.5|32
1586954700000|2020-04-15 12:45:00|11671|11651|11624.2|11604.2|11679.2|11659.2|11624.2|11604.2|166
1586955000000|2020-04-15 12:50:00|11626.7|11606.7|11681|11661|11681.4|11661.4|11626.7|11606.7|15
1586955300000|2020-04-15 12:55:00|11681.4|11661.4|11686|11666|11711|11691|11676.4|11656.4|74
1586955600000|2020-04-15 13:00:00|11685.7|11665.7|11691|11671|11693.5|11671.4|11666.4|11646.4|18
1586955900000|2020-04-15 13:05:00|11691.4|11671.4|11713.9|11693.9|11718.5|11698.5|11691|11664.6|24
1586956200000|2020-04-15 13:10:00|11713.5|11693.5|11731|11711|11740.7|11716|11708.2|11688.2|38
1586956500000|2020-04-15 13:15:00|11733.5|11713.5|11718.9|11698.9|11733.5|11713.5|11718.9|11698.9|86
1586956800000|2020-04-15 13:20:00|11718.5|11698.5|11723.9|11703.9|11726.4|11706.4|11706|11686|12
1586957100000|2020-04-15 13:25:00|11723.2|11703.2|11815.7|11795.7|11866.4|11843.9|11721|11701|304
1586957400000|2020-04-15 13:30:00|11824.3|11804.3|11853.9|11833.9|11861.8|11841.8|11819.3|11799.3|65
1586957700000|2020-04-15 13:35:00|11854.3|11834.3|11847.5|11827.5|11879.3|11859.3|11847.1|11827.1|156
1586958000000|2020-04-15 13:40:00|11849.6|11829.6|11784.3|11764.3|11849.6|11829.6|11784.3|11764.3|118
1586958300000|2020-04-15 13:45:00|11781.8|11761.8|11770|11750|11806.4|11786.4|11765|11745|103
1586958600000|2020-04-15 13:50:00|11767.8|11747.8|11752.5|11732.5|11775|11755|11745|11725|44
1586958900000|2020-04-15 13:55:00|11752.1|11732.1|11758.2|11738.2|11770.3|11750.3|11744.6|11724.6|113
1586959200000|2020-04-15 14:00:00|11760.3|11740.3|11773.2|11753.2|11773.2|11753.2|11753.5|11733.5|85
1586959500000|2020-04-15 14:05:00|11773.5|11753.5|11811.4|11791.4|11811.4|11791.4|11766|11746|61
1586959800000|2020-04-15 14:10:00|11811|11791|11831.8|11811.8|11831.8|11811.8|11811|11791|85
1586960100000|2020-04-15 14:15:00|11829.6|11809.6|11823.2|11803.2|11859.6|11839.6|11782.8|11746.3|93
1586960400000|2020-04-15 14:20:00|11823.5|11803.5|11864.6|11844.6|11871.4|11851.4|11823.5|11803.5|286
1586960700000|2020-04-15 14:25:00|11864.3|11844.3|11899.3|11879.3|11917.1|11897.1|11862.1|11842.1|102
1586961000000|2020-04-15 14:30:00|11898.9|11878.9|11906.1|11886.1|11926.4|11906.4|11861.4|11834.6|107
1586961300000|2020-04-15 14:35:00|11901.8|11881.8|11916.4|11896.4|11940.7|11916.4|11898.9|11878.9|68
1586961600000|2020-04-15 14:40:00|11916.1|11896.1|11890.7|11870.7|11923.9|11903.9|11887.5|11857.9|105
1586961900000|2020-04-15 14:45:00|11892.9|11872.9|11922.5|11902.5|11922.5|11902.5|11892.9|11872.9|167
1586962200000|2020-04-15 14:50:00|11924.6|11904.6|11952.1|11932.1|11992.5|11972.5|11924.6|11904.6|97
1586962500000|2020-04-15 14:55:00|11949.6|11929.6|11919|11899|11970|11950|11916.5|11896.5|79
1586962800000|2020-04-15 15:00:00|11916.5|11896.5|11967.2|11947.2|11974.3|11954.3|11906.5|11886.5|54
1586963100000|2020-04-15 15:05:00|11966.8|11946.8|11942.2|11922.2|11994.7|11974.7|11942.2|11922.2|53
1586963400000|2020-04-15 15:10:00|11941.8|11921.8|11944.7|11924.7|11957.2|11937.2|11941.5|11916.5|30
1586963700000|2020-04-15 15:15:00|11942.2|11922.2|11939.7|11919.7|11949.3|11929.3|11934.7|11914.7|26
1586964000000|2020-04-15 15:20:00|11939.3|11919.3|11951.5|11931.5|11954|11934|11936.8|11916.8|18
1586964300000|2020-04-15 15:25:00|11954.3|11934.3|12056.5|12036.5|12071.1|12051.1|11954.3|11934.3|126
1586964600000|2020-04-15 15:30:00|12054|12034|12056.5|12036.5|12062.2|12039|12041.5|12021.5|38
1586964900000|2020-04-15 15:35:00|12058.6|12038.6|12065.8|12045.8|12081.5|12061.5|12058.6|12038.6|32
1586965200000|2020-04-15 15:40:00|12063.3|12043.3|12091.5|12071.5|12096.2|12076.2|12046.5|12026.5|88
1586965500000|2020-04-15 15:45:00|12094|12074|12119|12099|12126.5|12106.5|12071.5|12051.5|74
1586965800000|2020-04-15 15:50:00|12121.5|12101.5|12151.5|12131.5|12199|12179|12121.5|12101.5|106
1586966100000|2020-04-15 15:55:00|12156.5|12136.5|12110.1|12090.1|12166.5|12139|12110.1|12090.1|45
1586966400000|2020-04-15 16:00:00|12114.7|12094.7|12174.7|12154.7|12177.2|12157.2|12114.7|12091.5|67
1586966700000|2020-04-15 16:05:00|12172.2|12152.2|12186.5|12166.5|12209|12184.7|12172.2|12152.2|48
1586967000000|2020-04-15 16:10:00|12186.9|12166.9|12181.9|12161.9|12191.2|12171.2|12176.5|12156.5|22
1586967300000|2020-04-15 16:15:00|12182.2|12162.2|12146.9|12126.9|12186.5|12166.5|12146.9|12126.9|17
1586967600000|2020-04-15 16:20:00|12149|12129|12112.2|12092.2|12160.9|12140.9|12106.5|12079.7|585
1586967900000|2020-04-15 16:25:00|12114.4|12094.4|12100.9|12080.9|12119.4|12099.4|12080.5|12060.5|437
1586968200000|2020-04-15 16:30:00|12101.2|12081.2|12113|12093|12115.2|12095.2|12095.5|12075.5|18
1586968500000|2020-04-15 16:35:00|12115.2|12095.2|12105.9|12085.9|12120.9|12100.9|12100.9|12080.9|116
1586968800000|2020-04-15 16:40:00|12105.5|12085.5|12095.9|12075.9|12106.2|12086.2|12095.9|12075.9|15
1586969100000|2020-04-15 16:45:00|12095.5|12075.5|12055.5|12035.5|12095.5|12075.5|12050.9|12030.9|29
1586969400000|2020-04-15 16:50:00|12055.9|12035.9|12065.9|12045.9|12070.5|12050.5|12055.9|12035.9|11
1586969700000|2020-04-15 16:55:00|12056.6|12036.6|12060.9|12040.9|12063.4|12043.4|12043.4|12023.4|15
1586970000000|2020-04-15 17:00:00|12060.6|12040.6|12056.3|12036.3|12063.7|12043.7|12053.4|12033.4|66
1586970300000|2020-04-15 17:05:00|12058.4|12038.4|12050.6|12030.6|12060.9|12040.9|12046.3|12026.3|29
1586970600000|2020-04-15 17:10:00|12050.9|12030.9|12016.6|11996.6|12051.6|12031.6|12011.6|11991.6|47
1586970900000|2020-04-15 17:15:00|12018.8|11998.8|11989.1|11969.1|12026.3|12006.3|11979.5|11959.5|38
1586971200000|2020-04-15 17:20:00|11989.5|11969.5|11989.1|11969.1|12002|11982|11981.6|11961.6|38
1586971500000|2020-04-15 17:25:00|11988.8|11968.8|11989.1|11969.1|12009.1|11989.1|11986.3|11966.3|38
1587024900000|2020-04-16 08:15:00|12032.6|12012.6|12105.4|12085.4|12130.1|12110.1|12027.9|12007.9|53
1587025200000|2020-04-16 08:20:00|12105.1|12085.1|12087.6|12067.6|12105.1|12085.1|12072.6|12052.6|6
1587025500000|2020-04-16 08:25:00|12087.3|12067.3|12107.3|12087.3|12107.3|12087.3|12067.6|12047.6|7
1587025800000|2020-04-16 08:30:00|12109.5|12089.5|12117.6|12097.6|12122.6|12102.6|12080.1|12060.1|6
1587026100000|2020-04-16 08:35:00|12122.6|12102.6|12117.7|12097.7|12122.6|12102.6|12117.6|12097.6|0
1587026400000|2020-04-16 08:40:00|12124.8|12084.8|12097.7|12077.7|12124.8|12090.5|12094.8|12074.8|10
1587026700000|2020-04-16 08:45:00|12098|12078|12072.7|12052.7|12105.2|12085.2|12070.2|12050.2|3
1587027000000|2020-04-16 08:50:00|12073|12053|12082.7|12062.7|12082.7|12062.7|12072.7|12052.7|21
1587027300000|2020-04-16 08:55:00|12083|12063|12090.2|12070.2|12092.7|12072.7|12083|12063|0
1587027600000|2020-04-16 09:00:00|12085.5|12065.5|12087.7|12067.7|12087.7|12067.7|12085.2|12065.2|5
1587027900000|2020-04-16 09:05:00|12082.4|12062.4|12087.7|12067.7|12092.7|12072.7|12077.7|12043.3|15
1587028200000|2020-04-16 09:10:00|12090.2|12070.2|12092.7|12072.7|12092.7|12072.7|12090.2|12070.2|4
1587028500000|2020-04-16 09:15:00|12093|12073|12117.7|12097.7|12117.7|12097.7|12092.7|12072.7|3
1587028800000|2020-04-16 09:20:00|12120.2|12100.2|12112.7|12092.7|12120.2|12100.2|12112.7|12092.7|0
1587029100000|2020-04-16 09:25:00|12112.1|12092.1|12127.7|12107.7|12127.7|12107.7|12107.7|12087.7|0
1587029400000|2020-04-16 09:30:00|12130.2|12110.2|12122.7|12102.7|12130.2|12110.2|12120.2|12100.2|1
1587029700000|2020-04-16 09:35:00|12123|12103|12117.4|12097.4|12130.2|12110.2|12117.4|12097.4|7
1587030000000|2020-04-16 09:40:00|12112.7|12092.7|12112.7|12092.7|12112.7|12092.7|12107.7|12087.7|1
1587030300000|2020-04-16 09:45:00|12115.2|12095.2|12102.7|12082.7|12115.2|12095.2|12102.7|12071.5|2
1587030600000|2020-04-16 09:50:00|12100.2|12080.2|12095.2|12075.2|12102.7|12082.7|12095.2|12075.2|0
1587030900000|2020-04-16 09:55:00|12094.9|12074.9|12109.9|12089.9|12109.9|12089.9|12094.9|12074.9|3
1587031200000|2020-04-16 10:00:00|12110.2|12090.2|12112.4|12092.4|12112.4|12092.4|12110.2|12090.2|1
1587031500000|2020-04-16 10:05:00|12110.2|12090.2|12107.8|12087.8|12110.3|12090.3|12107.8|12087.8|7
1587031800000|2020-04-16 10:10:00|12112.8|12072.8|12069.6|12049.6|12112.8|12072.8|12069.6|12049.6|29
1587032100000|2020-04-16 10:15:00|12067.4|12047.4|12052.1|12032.1|12067.4|12047.4|12052.1|12032.1|14
1587032400000|2020-04-16 10:20:00|12051.8|12031.8|12052.5|12032.5|12052.5|12032.5|12047.5|12027.5|11
1587032700000|2020-04-16 10:25:00|12052.8|12032.8|12077.1|12057.1|12077.1|12057.1|12052.8|12032.8|4
1587033000000|2020-04-16 10:30:00|12077.5|12057.5|12076.8|12056.8|12085|12065|12076.8|12056.8|6
1587033300000|2020-04-16 10:35:00|12077.2|12057.2|12076.8|12056.8|12077.2|12057.2|12076.8|12056.8|0
1587033600000|2020-04-16 10:40:00|12072.2|12052.2|12051.9|12031.9|12072.2|12052.2|12051.9|12031.9|3
1587033900000|2020-04-16 10:45:00|12049.7|12029.7|12060|12040|12060|12040|12047.2|12027.2|30
1587034200000|2020-04-16 10:50:00|12057.5|12037.5|12052.5|12032.5|12057.8|12037.8|12052.5|12032.5|4
1587034500000|2020-04-16 10:55:00|12052.2|12032.2|12039.7|12019.7|12052.8|12032.8|12039.7|12019.7|9
1587034800000|2020-04-16 11:00:00|12037.2|12017.2|12044.4|12024.4|12044.4|12024.4|12037.2|12017.2|2
1587035100000|2020-04-16 11:05:00|12045|12025|12047.5|12027.5|12054.4|12034.4|12045|12025|5
1587035400000|2020-04-16 11:10:00|12047.8|12027.8|12104.1|12084.1|12109.7|12089.7|12047.8|12027.8|15
1587035700000|2020-04-16 11:15:00|12099.7|12079.7|12102.2|12082.2|12102.2|12082.2|12097.2|12077.2|4
1587036000000|2020-04-16 11:20:00|12106.9|12086.9|12105|12085|12112.2|12092.2|12105|12085|5
1587036300000|2020-04-16 11:25:00|12107.2|12087.2|12130.3|12110.3|12130.3|12110.3|12106.9|12086.9|67
1587036600000|2020-04-16 11:30:00|12132.8|12112.8|12127.8|12107.8|12132.8|12112.8|12127.8|12107.8|0
1587036900000|2020-04-16 11:35:00|12127.9|12107.9|12122.2|12102.2|12127.9|12107.9|12122.2|12102.2|0
1587037200000|2020-04-16 11:40:00|12119.7|12099.7|12112.9|12092.9|12120.4|12100.4|12112.9|12092.9|0
1587037500000|2020-04-16 11:45:00|12112.5|12092.5|12072.9|12052.9|12112.6|12092.6|12072.9|12052.9|4
1587037800000|2020-04-16 11:50:00|12070.4|12050.4|12065.4|12045.4|12070.4|12050.4|12060.4|12040.4|2
1587038100000|2020-04-16 11:55:00|12065.1|12045.1|12062.3|12042.3|12072.9|12052.9|12060.1|12040.1|131
1587038400000|2020-04-16 12:00:00|12064.8|12044.8|12032.3|12012.3|12089.8|12069.8|12014.8|11994.8|40
1587038700000|2020-04-16 12:05:00|12032.6|12012.6|12042|12022|12042.3|12022.3|12027.3|12007.3|5
1587039000000|2020-04-16 12:10:00|12042.3|12022.3|12052|12032|12052|12032|12037.3|12017.3|13
1587039300000|2020-04-16 12:15:00|12056.7|12036.7|12092.3|12072.3|12094.8|12074.8|12054.5|12034.5|35
1587039600000|2020-04-16 12:20:00|12087.6|12067.6|12087.6|12067.6|12092.3|12072.3|12087|12067|5
1587039900000|2020-04-16 12:25:00|12092|12072|12144.8|12124.8|12144.8|12124.8|12092|12072|61
1587040200000|2020-04-16 12:30:00|12145.1|12125.1|12167.3|12147.3|12167.3|12147.3|12145.1|12125.1|122
1587040500000|2020-04-16 12:35:00|12169.8|12149.8|12124.8|12104.8|12179.5|12159.5|12122.3|12102.3|47
1587040800000|2020-04-16 12:40:00|12125.1|12105.1|12097.3|12077.3|12127.3|12107.3|12072.3|12052.3|3
1587041100000|2020-04-16 12:45:00|12094.8|12074.8|12112.3|12092.3|12112.3|12092.3|12069.8|12049.8|2
1587041400000|2020-04-16 12:50:00|12114.8|12094.8|12095.4|12075.4|12122.6|12102.6|12095.4|12072.3|36
1587041700000|2020-04-16 12:55:00|12097.6|12077.6|12112.3|12092.3|12123.9|12103.9|12097.6|12077.6|219
1587042000000|2020-04-16 13:00:00|12112.6|12092.6|12137|12117|12144.8|12124.8|12112.6|12092.6|6
1587042300000|2020-04-16 13:05:00|12134.8|12114.8|12132.3|12112.3|12134.8|12114.8|12127.3|12107.3|5
1587042600000|2020-04-16 13:10:00|12128.9|12108.9|12122.7|12102.7|12128.9|12108.9|12094.8|12067.3|17
1587042900000|2020-04-16 13:15:00|12130.2|12090.2|12062.3|12042.3|12130.2|12099.2|12057.3|12037.3|10
1587043200000|2020-04-16 13:20:00|12062.4|12042.4|12027.7|12007.7|12064.9|12044.9|12027.4|12007.4|115
1587043500000|2020-04-16 13:25:00|12028|12008|12062.4|12042.4|12074.9|12054.9|12024.9|12004.9|41
1587043800000|2020-04-16 13:30:00|12064.6|12044.6|12042.1|12022.1|12111.4|12091.4|12042.1|12022.1|60
1587044100000|2020-04-16 13:35:00|12041.8|12021.8|11990.5|11970.5|12041.8|12021.8|11967.1|11942.4|599
1587044400000|2020-04-16 13:40:00|11990.8|11970.8|12055.8|12035.8|12056.1|12036.1|11990.8|11970.8|67
1587044700000|2020-04-16 13:45:00|12056.1|12036.1|12051.2|12031.2|12075.5|12055.5|12051.2|12021.2|77
1587045000000|2020-04-16 13:50:00|12050.5|12030.5|12008|11988|12050.5|12030.5|12005.9|11985.9|74
1587045300000|2020-04-16 13:55:00|12010.2|11990.2|11989.3|11969.3|12015.2|11995.2|11982.1|11962.1|332
1587045600000|2020-04-16 14:00:00|11986.8|11966.8|11989.9|11969.9|12001.2|11981.2|11977.1|11957.1|150
1587045900000|2020-04-16 14:05:00|11992.4|11972.4|11994.9|11974.9|11994.9|11974.9|11987.4|11967.4|20
1587046200000|2020-04-16 14:10:00|11992.4|11972.4|12027.4|12007.4|12027.4|12007.4|11989.9|11969.9|40
1587046500000|2020-04-16 14:15:00|12032.4|12012.4|12049.3|12029.3|12049.3|12029.3|12032.4|12012.4|15
1587046800000|2020-04-16 14:20:00|12051.5|12031.5|12054.9|12034.9|12067.4|12047.4|12037.7|12017.7|63
1587047100000|2020-04-16 14:25:00|12052.7|12032.7|11999.3|11979.3|12067.1|12047.1|11999.3|11979.3|76
1587047400000|2020-04-16 14:30:00|11997.1|11977.1|11971.8|11951.8|12006.8|11986.8|11966.8|11946.8|29
1587047700000|2020-04-16 14:35:00|11971.5|11951.5|11992.4|11972.4|11992.4|11972.4|11966.8|11946.8|61
1587048000000|2020-04-16 14:40:00|11994.9|11974.9|11999.3|11979.3|12041.8|12011.5|11992.4|11972.4|56
1587048300000|2020-04-16 14:45:00|11999|11979|12001.8|11981.8|12011.5|11991.5|11986.8|11966.8|6
1587048600000|2020-04-16 14:50:00|12001.2|11981.2|12017.2|11997.2|12019.7|11999.7|11994.3|11974.3|13
1587048900000|2020-04-16 14:55:00|12019.7|11999.7|12012.2|11992.2|12019.7|11999.7|12011.9|11991.9|9
1587049200000|2020-04-16 15:00:00|12011.9|11991.9|12021.9|12001.9|12021.9|12001.9|11996.6|11976.6|18
1587049500000|2020-04-16 15:05:00|12026.9|12006.9|12052.2|12032.2|12052.5|12032.5|12026.9|12006.9|45
1587049800000|2020-04-16 15:10:00|12050|12030|12039.1|11999.1|12066.9|12046.9|12036.6|11999.1|24
1587050100000|2020-04-16 15:15:00|12024.4|12004.4|12016.9|11996.9|12029.1|12004.4|12006.9|11981.9|9
1587050400000|2020-04-16 15:20:00|12016.6|11996.6|11999.4|11979.4|12016.6|11996.6|11996.9|11976.9|77
1587050700000|2020-04-16 15:25:00|11999.1|11979.1|11991.9|11971.9|12009.4|11989.4|11991.6|11971.6|107
1587051000000|2020-04-16 15:30:00|11992.2|11972.2|12001.6|11981.6|12006.9|11986.9|11992.2|11972.2|62
1587051300000|2020-04-16 15:35:00|11999.4|11979.4|11999.4|11979.4|12006.9|11986.9|11996.6|11976.6|16
1587051600000|2020-04-16 15:40:00|12001.9|11981.9|12006.9|11986.9|12006.9|11986.9|11996.9|11976.9|10
1587051900000|2020-04-16 15:45:00|12007.5|11987.5|12076.9|12056.9|12086.3|12066.3|12007.5|11987.5|93
1587052200000|2020-04-16 15:50:00|12074.4|12054.4|12064.4|12044.4|12076.9|12056.9|12059.4|12039.4|43
1587052500000|2020-04-16 15:55:00|12064.7|12044.7|12056.9|12036.9|12066.9|12046.9|12054.4|12034.4|22
1587052800000|2020-04-16 16:00:00|12056.6|12036.6|12054.4|12034.4|12056.9|12036.9|12041.6|12021.6|12
1587053100000|2020-04-16 16:05:00|12056.9|12036.9|12076.6|12056.6|12076.6|12056.6|12056.9|12036.9|45
1587053400000|2020-04-16 16:10:00|12076.9|12056.9|12046.3|12026.3|12079.4|12059.4|12043.8|12023.8|234
1587053700000|2020-04-16 16:15:00|12048.8|12028.8|12062|12042|12081|12061|12048.5|12028.5|161
1587054000000|2020-04-16 16:20:00|12061.7|12041.7|11956.7|11936.7|12061.7|12041.7|11949.2|11929.2|303
1587054300000|2020-04-16 16:25:00|11952|11932|11916.7|11896.7|11954.5|11934.5|11909.5|11885.7|147
1587054600000|2020-04-16 16:30:00|11917|11897|11912|11892|11921.7|11901.7|11892|11872|50
1587054900000|2020-04-16 16:35:00|11914.5|11894.5|11943.9|11923.9|11949.5|11929.5|11912|11892|43
1587055200000|2020-04-16 16:40:00|11944.2|11924.2|11939.5|11919.5|11947|11927|11937|11917|14
1587055500000|2020-04-16 16:45:00|11942|11922|11942|11922|11954.8|11934.8|11939.5|11919.5|20
1587055800000|2020-04-16 16:50:00|11941.7|11921.7|11928.9|11908.9|11941.7|11921.7|11928.9|11908.9|236
1587056100000|2020-04-16 16:55:00|11924.2|11904.2|11926.7|11906.7|11928.9|11908.9|11924.2|11904.2|15
1587056400000|2020-04-16 17:00:00|11928.9|11908.9|11923.9|11903.9|11928.9|11908.9|11914.5|11894.5|19
1587056700000|2020-04-16 17:05:00|11924.2|11904.2|11896.4|11876.4|11926.4|11906.4|11893.9|11873.9|62
1587057000000|2020-04-16 17:10:00|11898.9|11878.9|11911.4|11891.4|11916.1|11896.1|11898.9|11878.9|24
1587057300000|2020-04-16 17:15:00|11913.9|11893.9|11923.9|11903.9|11926.4|11906.4|11913.9|11893.9|10
1587057600000|2020-04-16 17:20:00|11923.6|11903.6|11948.6|11928.6|11948.6|11928.6|11921.4|11901.4|63
1587057900000|2020-04-16 17:25:00|11946.1|11926.1|11939.2|11919.2|11948.6|11928.6|11931.4|11911.4|283
1587111300000|2020-04-17 08:15:00|11947.6|11927.6|11915.7|11895.7|11965.6|11945.6|11910.6|11890.6|101
1587111600000|2020-04-17 08:20:00|11917.9|11897.9|11907.6|11887.6|11917.9|11897.9|11897.6|11877.6|98
1587111900000|2020-04-17 08:25:00|11907.9|11887.9|11923.2|11903.2|11928.2|11908.2|11907.6|11887.6|49
1587112200000|2020-04-17 08:30:00|11920.7|11900.7|11880.4|11860.4|11920.7|11900.7|11873.2|11853.2|17
1587112500000|2020-04-17 08:35:00|11878.2|11858.2|11888.5|11868.5|11888.5|11868.5|11878.2|11858.2|50
1587112800000|2020-04-17 08:40:00|11890.7|11870.7|11898.2|11878.2|11898.2|11878.2|11888.2|11868.2|23
1587113100000|2020-04-17 08:45:00|11895.7|11875.7|11895.7|11875.7|11895.7|11875.7|11895.7|11875.7|24
1587113400000|2020-04-17 08:50:00|11897.9|11877.9|11873.5|11853.5|11898.2|11878.2|11873.5|11853.5|5
1587113700000|2020-04-17 08:55:00|11873.2|11853.2|11852.7|11832.7|11873.5|11853.5|11852.7|11832.7|74
1587114000000|2020-04-17 09:00:00|11847.7|11827.7|11845.4|11825.4|11850.2|11830.2|11845.4|11825.4|13
1587114300000|2020-04-17 09:05:00|11845.7|11825.7|11830.2|11810.2|11847.9|11827.9|11827.9|11807.9|15
1587114600000|2020-04-17 09:10:00|11829.9|11809.9|11832.7|11812.7|11832.7|11812.7|11825.4|11805.4|5
1587114900000|2020-04-17 09:15:00|11832.9|11812.9|11820.2|11800.2|11835.2|11815.2|11820.2|11800.2|96
1587115200000|2020-04-17 09:20:00|11820.5|11800.5|11844.6|11824.6|11844.6|11824.6|11820.5|11800.5|343
1587115500000|2020-04-17 09:25:00|11846.9|11826.9|11859.6|11839.6|11859.6|11839.6|11846.9|11826.9|98
1587115800000|2020-04-17 09:30:00|11860.2|11840.2|11859.7|11839.7|11864.6|11844.6|11859.6|11839.6|1
1587116100000|2020-04-17 09:35:00|11857.4|11837.4|11846.9|11826.9|11857.4|11837.4|11844.1|11824.1|19
1587116400000|2020-04-17 09:40:00|11847.2|11827.2|11854.7|11834.7|11854.7|11834.7|11847.2|11827.2|56
1587116700000|2020-04-17 09:45:00|11854.9|11834.9|11864.7|11844.7|11864.7|11844.7|11854.7|11834.7|2
1587117000000|2020-04-17 09:50:00|11864.1|11844.1|11857.2|11837.2|11864.1|11844.1|11857.2|11837.2|69
1587117300000|2020-04-17 09:55:00|11859.7|11839.7|11857.5|11837.5|11862.5|11842.5|11857.5|11837.5|27
1587117600000|2020-04-17 10:00:00|11859.4|11839.4|11854.7|11834.7|11859.7|11839.7|11854.7|11834.7|6
1587117900000|2020-04-17 10:05:00|11854.4|11834.4|11844.2|11824.2|11854.4|11834.4|11844.1|11824.1|8
1587118200000|2020-04-17 10:10:00|11841.9|11821.9|11839.7|11819.7|11841.9|11821.9|11837.2|11817.2|13
1587118500000|2020-04-17 10:15:00|11844.4|11824.4|11847.2|11827.2|11847.2|11827.2|11844.4|11824.4|1
1587118800000|2020-04-17 10:20:00|11848|11828|11872.2|11852.2|11874.7|11854.7|11848|11828|7
1587119100000|2020-04-17 10:25:00|11874.7|11854.7|11872.2|11852.2|11877.2|11857.2|11872.2|11852.2|0
1587119400000|2020-04-17 10:30:00|11872.5|11852.5|11874.7|11854.7|11877.2|11857.2|11872.5|11852.5|4
1587119700000|2020-04-17 10:35:00|11872.5|11852.5|11869.5|11849.5|11874.7|11854.7|11869.5|11849.5|20
1587120000000|2020-04-17 10:40:00|11867|11847|11877.5|11857.5|11877.5|11857.5|11867|11847|10
1587120300000|2020-04-17 10:45:00|11877.2|11857.2|11882.3|11862.3|11882.3|11862.3|11875|11855|25
1587120600000|2020-04-17 10:50:00|11882.5|11862.5|11882.5|11862.5|11884.8|11864.8|11882.5|11862.5|2
1587120900000|2020-04-17 10:55:00|11882.3|11862.3|11884.8|11864.8|11884.8|11864.8|11880.3|11860.3|1
1587121200000|2020-04-17 11:00:00|11884.2|11864.2|11872.3|11852.3|11884.2|11864.2|11872.3|11852.3|37
1587121500000|2020-04-17 11:05:00|11872.5|11852.5|11871.7|11851.7|11874.8|11854.8|11871.7|11851.7|3
1587121800000|2020-04-17 11:10:00|11872|11852|11877|11857|11877|11857|11869.5|11849.5|107
1587122100000|2020-04-17 11:15:00|11874.8|11854.8|11869.5|11849.5|11874.8|11854.8|11869.5|11849.5|5
1587122400000|2020-04-17 11:20:00|11872|11852|11861.5|11841.5|11872|11852|11857|11837|472
1587122700000|2020-04-17 11:25:00|11859.3|11839.3|11874.5|11854.5|11874.5|11854.5|11859.3|11839.3|342
1587123000000|2020-04-17 11:30:00|11874.3|11854.3|11876.5|11856.5|11879|11859|11874|11854|57
1587123300000|2020-04-17 11:35:00|11876.2|11856.2|11881.2|11861.2|11881.2|11861.2|11876.2|11856.2|217
1587123600000|2020-04-17 11:40:00|11881|11861|11874.3|11854.3|11881|11861|11874.3|11854.3|69
1587123900000|2020-04-17 11:45:00|11871.8|11851.8|11866|11846|11871.8|11851.8|11866|11846|4
1587124200000|2020-04-17 11:50:00|11865.7|11845.7|11861.5|11841.5|11865.7|11845.7|11859|11839|2
1587124500000|2020-04-17 11:55:00|11866.3|11846.3|11871.3|11851.3|11871.3|11851.3|11866.3|11846.3|9
1587124800000|2020-04-17 12:00:00|11873.8|11853.8|11873.8|11853.8|11873.8|11853.8|11861.5|11841.5|1
1587125100000|2020-04-17 12:05:00|11876.3|11856.3|11933.8|11913.8|11943.8|11923.8|11876.3|11856.3|9
1587125400000|2020-04-17 12:10:00|11938.2|11918.2|11909.1|11889.1|11950.5|11930.5|11904.3|11884.3|99
1587125700000|2020-04-17 12:15:00|11906.6|11886.6|11889.3|11869.3|11906.6|11886.6|11881.8|11861.8|8
1587126000000|2020-04-17 12:20:00|11894.3|11874.3|11916.3|11896.3|11918.8|11898.8|11894.1|11874.1|58
1587126300000|2020-04-17 12:25:00|11918.8|11898.8|11934.4|11914.4|11946.3|11926.3|11918.8|11898.8|389
1587126600000|2020-04-17 12:30:00|11934.1|11914.1|11943.8|11923.8|11943.8|11923.8|11934.1|11914.1|10
1587126900000|2020-04-17 12:35:00|11941.3|11921.3|11933.6|11913.6|11941.3|11921.3|11933.3|11913.3|7
1587127200000|2020-04-17 12:40:00|11933.8|11913.8|11925.8|11905.8|11948.8|11928.8|11925.8|11905.8|86
1587127500000|2020-04-17 12:45:00|11925.5|11905.5|11895.8|11875.8|11925.5|11905.5|11895.5|11875.5|17
1587127800000|2020-04-17 12:50:00|11895.5|11875.5|11893.3|11873.3|11895.5|11875.5|11880.8|11860.8|32
1587128100000|2020-04-17 12:55:00|11891.1|11871.1|11881.1|11861.1|11891.1|11871.1|11878.3|11858.3|13
1587128400000|2020-04-17 13:00:00|11880.8|11860.8|11883.6|11863.6|11883.6|11863.6|11876.1|11856.1|13
1587128700000|2020-04-17 13:05:00|11890.8|11870.8|11905.8|11885.8|11905.8|11885.8|11890.8|11870.8|52
1587129000000|2020-04-17 13:10:00|11906.1|11886.1|11943.3|11923.3|11943.3|11923.3|11906.1|11886.1|69
1587129300000|2020-04-17 13:15:00|11945.8|11925.8|11975.9|11955.9|11986.1|11966.1|11945.8|11925.8|222
1587129600000|2020-04-17 13:20:00|11978.4|11958.4|12023.1|12003.1|12031.1|12011.1|11978.4|11958.4|25
1587129900000|2020-04-17 13:25:00|12023.4|12003.4|12038.4|12018.4|12043.4|12023.4|12013.4|11993.4|13
1587130200000|2020-04-17 13:30:00|12038.1|12018.1|12033.4|12013.4|12040.9|12020.9|12003.9|11983.9|18
1587130500000|2020-04-17 13:35:00|12033.9|12013.9|12060.6|12040.6|12083.4|12063.4|12033.9|12013.9|32
1587130800000|2020-04-17 13:40:00|12058.4|12038.4|11998.1|11978.1|12058.4|12038.4|11975.6|11945.9|80
1587131100000|2020-04-17 13:45:00|12000.4|11980.4|12005.4|11985.4|12010.9|11990.6|12000.4|11970.9|5
1587131400000|2020-04-17 13:50:00|12003.1|11983.1|11910.1|11890.1|12005.4|11985.4|11910.1|11890.1|165
1587131700000|2020-04-17 13:55:00|11907.9|11887.9|11902.9|11882.9|11930.4|11905.6|11883.1|11863.1|28
1587132000000|2020-04-17 14:00:00|11902.6|11882.6|11887.9|11867.9|11902.6|11882.6|11887.9|11867.9|73
1587132300000|2020-04-17 14:05:00|11887.6|11867.6|11914.3|11894.3|11919.1|11899.1|11885.4|11865.4|545
1587132600000|2020-04-17 14:10:00|11914.1|11894.1|11894.6|11874.6|11918.5|11898.5|11889.6|11869.6|113
1587132900000|2020-04-17 14:15:00|11894.1|11874.1|11889.9|11869.9|11894.1|11874.1|11882.4|11862.4|183
1587133200000|2020-04-17 14:20:00|11889.6|11869.6|11894.6|11874.6|11897.1|11877.1|11877.4|11857.4|21
1587133500000|2020-04-17 14:25:00|11897.1|11877.1|11901.9|11881.9|11929.4|11909.4|11897.1|11877.1|194
1587133800000|2020-04-17 14:30:00|11909.4|11869.4|11814.6|11794.6|11909.4|11878.8|11809.6|11789.6|81
1587134100000|2020-04-17 14:35:00|11814.4|11794.4|11802.2|11782.2|11814.6|11794.6|11790.2|11770.2|53
1587134400000|2020-04-17 14:40:00|11804.9|11784.9|11817.4|11797.4|11844.9|11824.9|11804.9|11784.9|11
1587134700000|2020-04-17 14:45:00|11822.4|11802.4|11824.7|11804.7|11839.4|11819.4|11814.4|11794.4|18
1587135000000|2020-04-17 14:50:00|11824.9|11804.9|11834.4|11814.4|11842.4|11822.4|11824.9|11804.9|32
1587135300000|2020-04-17 14:55:00|11834.2|11814.2|11749.4|11729.4|11834.2|11814.2|11739.7|11719.7|58
1587135600000|2020-04-17 15:00:00|11746.9|11726.9|11760.6|11740.6|11760.6|11740.6|11728.4|11707.8|411
1587135900000|2020-04-17 15:05:00|11758.4|11738.4|11768.4|11748.4|11777.9|11757.9|11758.4|11738.4|104
1587136200000|2020-04-17 15:10:00|11767.9|11747.9|11777.6|11757.6|11777.9|11757.9|11753.4|11733.4|87
1587136500000|2020-04-17 15:15:00|11780.1|11760.1|11778.4|11758.4|11792.9|11772.9|11770.4|11750.4|99
1587136800000|2020-04-17 15:20:00|11778.7|11758.7|11798.4|11778.4|11798.4|11778.4|11773.4|11753.4|64
1587137100000|2020-04-17 15:25:00|11800.9|11780.9|11808.4|11788.4|11818.7|11798.7|11800.9|11780.9|33
1587137400000|2020-04-17 15:30:00|11808.2|11788.2|11788.4|11768.4|11813.4|11793.4|11788.4|11768.4|18
1587137700000|2020-04-17 15:35:00|11790.9|11770.9|11785.7|11765.7|11790.9|11770.9|11766.2|11746.2|232
1587138000000|2020-04-17 15:40:00|11785.9|11765.9|11781|11761|11792.9|11772.9|11781|11761|21
1587138300000|2020-04-17 15:45:00|11778.7|11758.7|11766|11746|11778.7|11758.7|11763.5|11743.5|23
1587138600000|2020-04-17 15:50:00|11765.7|11745.7|11757.9|11737.9|11765.7|11745.7|11750.7|11730.7|109
1587138900000|2020-04-17 15:55:00|11757.4|11737.4|11760.5|11740.5|11760.5|11740.5|11747.7|11727.7|9
1587139200000|2020-04-17 16:00:00|11760.2|11740.2|11752.4|11732.4|11760.2|11740.2|11748.2|11728.2|354
1587139500000|2020-04-17 16:05:00|11752.2|11732.2|11759.4|11739.4|11761.9|11741.9|11749.9|11729.9|129
1587139800000|2020-04-17 16:10:00|11756.9|11736.9|11749.7|11729.7|11759.4|11739.4|11749.7|11729.7|86
1587140100000|2020-04-17 16:15:00|11747.5|11727.5|11757.7|11737.7|11757.7|11737.7|11739.4|11719.4|378
1587140400000|2020-04-17 16:20:00|11757.5|11737.5|11747.3|11727.3|11761|11741|11739|11719|242
1587140700000|2020-04-17 16:25:00|11749.6|11729.6|11744.6|11724.6|11759.6|11739.6|11744.6|11724.6|63
1587141000000|2020-04-17 16:30:00|11747.1|11727.1|11734.6|11714.6|11747.1|11727.1|11732.1|11712.1|29
1587141300000|2020-04-17 16:35:00|11734.1|11714.1|11744.1|11724.1|11746.6|11726.6|11734.1|11714.1|36
1587141600000|2020-04-17 16:40:00|11741.6|11721.6|11736.6|11716.6|11744.1|11724.1|11736.6|11716.6|63
1587141900000|2020-04-17 16:45:00|11739.1|11719.1|11751.6|11731.6|11754.1|11734.1|11739.1|11719.1|23
1587142200000|2020-04-17 16:50:00|11751.3|11731.3|11739.1|11719.1|11751.3|11731.3|11736.6|11716.6|19
1587142500000|2020-04-17 16:55:00|11736.6|11716.6|11733.8|11713.8|11736.6|11716.6|11730.8|11710.8|20
1587142800000|2020-04-17 17:00:00|11733.6|11713.6|11729.1|11709.1|11733.6|11713.6|11726.6|11706.6|33
1587143100000|2020-04-17 17:05:00|11724.1|11704.1|11731.9|11711.9|11731.9|11711.9|11721.6|11701.6|49
1587143400000|2020-04-17 17:10:00|11734.6|11714.6|11732.2|11712.2|11736.9|11716.9|11729.4|11709.4|44
1587143700000|2020-04-17 17:15:00|11729.9|11709.9|11740.2|11720.2|11740.2|11720.2|11729.9|11709.9|20
1587144000000|2020-04-17 17:20:00|11742.7|11722.7|11744.2|11724.2|11746.9|11726.9|11737.7|11717.7|36
1587144300000|2020-04-17 17:25:00|11741.9|11721.9|11752.7|11732.7|11752.7|11732.7|11741.7|11721.7|47
1587370500000|2020-04-20 08:15:00|11781.7|11761.7|11799.4|11779.4|11804.7|11784.7|11781.6|11761.6|102
1587370800000|2020-04-20 08:20:00|11797|11777|11794.2|11774.2|11797|11777|11789.2|11769.2|3
1587371100000|2020-04-20 08:25:00|11794.4|11774.4|11803.9|11783.9|11803.9|11783.9|11794.1|11774.1|28
1587371400000|2020-04-20 08:30:00|11804.1|11784.1|11781.1|11761.1|11808.9|11788.9|11781.1|11761.1|3
1587371700000|2020-04-20 08:35:00|11773.9|11753.9|11771.6|11751.6|11779.1|11759.1|11771.6|11751.6|8
1587372000000|2020-04-20 08:40:00|11766.9|11746.9|11764.3|11744.3|11766.9|11746.9|11764.3|11744.3|15
1587372300000|2020-04-20 08:45:00|11764.4|11744.4|11779.4|11759.4|11779.4|11759.4|11764.4|11744.4|3
1587372600000|2020-04-20 08:50:00|11781.9|11761.9|11781.8|11761.8|11784.3|11764.3|11781.8|11761.8|3
1587372900000|2020-04-20 08:55:00|11781.6|11761.6|11784|11764|11784|11764|11779.3|11759.3|16
1587373200000|2020-04-20 09:00:00|11784.1|11764.1|11793.8|11773.8|11793.8|11773.8|11784.1|11764.1|9
1587373500000|2020-04-20 09:05:00|11793.7|11773.7|11793.7|11773.7|11796.2|11776.2|11791.2|11771.2|2
1587373800000|2020-04-20 09:10:00|11795.9|11775.9|11785.3|11765.3|11795.9|11775.9|11785.3|11765.3|104
1587374100000|2020-04-20 09:15:00|11785.5|11765.5|11805.3|11785.3|11815.3|11795.3|11785.3|11765.3|6
1587374400000|2020-04-20 09:20:00|11805.2|11785.2|11805.3|11785.3|11805.3|11785.3|11802.8|11782.8|0
1587374700000|2020-04-20 09:25:00|11807.8|11787.8|11802.8|11782.8|11807.8|11787.8|11802.8|11782.8|6
1587375000000|2020-04-20 09:30:00|11802.9|11782.9|11802.9|11782.9|11802.9|11782.9|11802.9|11782.9|1
1587375600000|2020-04-20 09:40:00|||||||||5
1587375900000|2020-04-20 09:45:00|11802.7|11782.7|11800.4|11780.4|11802.7|11782.7|11800.4|11780.4|2
1587376200000|2020-04-20 09:50:00|11797.7|11777.7|11795.4|11775.4|11797.7|11777.7|11795.4|11775.4|0
1587376500000|2020-04-20 09:55:00|11792.9|11772.9|11792.9|11772.9|11792.9|11772.9|11792.9|11772.9|0
1587376800000|2020-04-20 10:00:00|11790.4|11770.4|11775.4|11755.4|11790.4|11770.4|11775.4|11755.4|9
1587377100000|2020-04-20 10:05:00|11773.1|11753.1|11762.9|11742.9|11773.1|11753.1|11762.9|11742.9|8
1587377400000|2020-04-20 10:10:00|11757.9|11737.9|11750.6|11730.6|11757.9|11737.9|11747.9|11727.9|16
1587377700000|2020-04-20 10:15:00|11750.7|11730.7|11750.9|11730.9|11753.4|11733.4|11748.4|11728.4|55
1587378000000|2020-04-20 10:20:00|11751|11731|11793.8|11773.8|11793.8|11773.8|11751|11731|24
1587378300000|2020-04-20 10:25:00|11796.3|11776.3|11786.6|11766.6|11798.8|11778.8|11786.6|11766.6|42
1587378600000|2020-04-20 10:30:00|11786.5|11766.5|11769.1|11749.1|11786.5|11766.5|11769.1|11749.1|3
1587378900000|2020-04-20 10:35:00|11769|11749|11771.5|11751.5|11771.5|11751.5|11766.5|11746.5|3
1587379200000|2020-04-20 10:40:00|11766.7|11746.7|11756.7|11736.7|11766.7|11746.7|11754.2|11734.2|2
1587379500000|2020-04-20 10:45:00|11761.7|11741.7|11765.9|11745.9|11766.1|11746.1|11761.4|11741.4|90
1587379800000|2020-04-20 10:50:00|11765.8|11745.8|11771.1|11751.1|11771.1|11751.1|11763.4|11743.4|7
1587380100000|2020-04-20 10:55:00|11775.9|11755.9|11776|11756|11776|11756|11771.1|11751.1|2
1587380400000|2020-04-20 11:00:00|11773.6|11753.6|11773.6|11753.6|11773.6|11753.6|11773.6|11753.6|0
1587380700000|2020-04-20 11:05:00|11773.5|11753.5|11773.5|11753.5|11775.8|11755.8|11773.3|11753.3|0
1587381000000|2020-04-20 11:10:00|11771|11751|11761|11741|11773.3|11753.3|11758.5|11738.5|2
1587381300000|2020-04-20 11:15:00|11761.3|11741.3|11765.7|11745.7|11771.1|11745.7|11755.8|11731.1|18
1587381600000|2020-04-20 11:20:00|11765.9|11745.9|11770.7|11750.7|11770.9|11750.9|11765.9|11745.9|9
1587381900000|2020-04-20 11:25:00|11768.4|11748.4|11773.4|11753.4|11773.5|11753.5|11768.4|11748.4|93
1587382200000|2020-04-20 11:30:00|11773.5|11753.5|11767.5|11747.5|11775.7|11755.7|11767.5|11747.5|137
1587382500000|2020-04-20 11:35:00|11765|11745|11760|11740|11765|11745|11760|11740|3
1587382800000|2020-04-20 11:40:00|11757.5|11737.5|11727.7|11707.7|11757.5|11737.5|11727.7|11707.7|4
1587383100000|2020-04-20 11:45:00|11725.3|11705.3|11725.2|11705.2|11727.7|11707.7|11722.7|11702.7|19
1587383400000|2020-04-20 11:50:00|11727.7|11707.7|11727.5|11707.5|11727.7|11707.7|11722.4|11702.4|76
1587383700000|2020-04-20 11:55:00|11729.9|11709.9|11732.6|11712.6|11732.6|11712.6|11725|11705|12
1587384000000|2020-04-20 12:00:00|11735.1|11715.1|11699.8|11679.8|11757.6|11737.6|11699.8|11679.8|277
1587384300000|2020-04-20 12:05:00|11694.9|11674.9|11742.3|11722.3|11750.1|11727.4|11692.4|11672.4|39
1587384600000|2020-04-20 12:10:00|11742.1|11722.1|11734.8|11714.8|11754.8|11729.8|11734.8|11714.8|8
1587384900000|2020-04-20 12:15:00|11735.1|11715.1|11724.8|11704.8|11757|11737|11722.5|11702.5|10
1587385200000|2020-04-20 12:20:00|11724.7|11704.7|11714.8|11694.8|11724.7|11704.7|11709.8|11689.8|24
1587385500000|2020-04-20 12:25:00|11712.3|11692.3|11707.6|11687.6|11712.3|11692.3|11702.5|11682.5|58
1587385800000|2020-04-20 12:30:00|11710|11690|11682.6|11662.6|11719.8|11699.8|11682.6|11662.6|26
1587386100000|2020-04-20 12:35:00|11682.5|11662.5|11682.5|11662.5|11694.8|11674.8|11680|11660|132
1587386400000|2020-04-20 12:40:00|11682.6|11662.6|11687.4|11667.4|11705.1|11685.1|11677.5|11657.5|17
1587386700000|2020-04-20 12:45:00|11687.2|11667.2|11694.9|11674.9|11717.4|11697.4|11682.4|11662.4|25
1587387000000|2020-04-20 12:50:00|11692.4|11672.4|11687.4|11667.4|11702.4|11682.4|11687.4|11667.4|12
1587387300000|2020-04-20 12:55:00|11684.9|11664.9|11667.4|11647.4|11685|11665|11667.4|11647.4|70
1587387600000|2020-04-20 13:00:00|11669.9|11649.9|11632.4|11612.4|11669.9|11649.9|11632.4|11612.4|124
1587387900000|2020-04-20 13:05:00|11629.9|11609.9|11627.4|11607.4|11644.9|11624.9|11624.9|11604.9|9
1587388200000|2020-04-20 13:10:00|11627.3|11607.3|11602.4|11582.4|11629.9|11609.9|11602.4|11582.4|828
1587388500000|2020-04-20 13:15:00|11607.4|11587.4|11624.9|11604.9|11627.3|11607.3|11607.4|11587.4|39
1587388800000|2020-04-20 13:20:00|11624.8|11604.8|11634.7|11614.7|11639.8|11619.8|11619.9|11599.9|18
1587389100000|2020-04-20 13:25:00|11634.5|11614.5|11627.2|11607.2|11634.7|11614.5|11622|11594.7|549
1587389400000|2020-04-20 13:30:00|11627.3|11607.3|11655|11635|11657.3|11637.3|11624.7|11604.7|44
1587389700000|2020-04-20 13:35:00|11654.8|11634.8|11684.7|11664.7|11690.1|11670.1|11654.8|11630|54
1587390000000|2020-04-20 13:40:00|11679.8|11659.8|11655|11635|11679.8|11659.8|11650|11630|76
1587390300000|2020-04-20 13:45:00|11654.8|11634.8|11672.5|11652.5|11672.5|11652.5|11650|11630|28
1587390600000|2020-04-20 13:50:00|11670|11650|11670|11650|11677.6|11657.6|11667.5|11647.5|7
1587390900000|2020-04-20 13:55:00|11669.9|11649.9|11685|11665|11687.5|11667.5|11669.9|11649.9|18
1587391200000|2020-04-20 14:00:00|11685.2|11665.2|11687.5|11667.5|11687.7|11667.7|11680|11660|58
1587391500000|2020-04-20 14:05:00|11690|11670|11700|11680|11710|11690|11685|11665|27
1587391800000|2020-04-20 14:10:00|11700.2|11680.2|11697.5|11677.5|11710|11690|11695|11675|15
1587392100000|2020-04-20 14:15:00|11695|11675|11697.6|11677.6|11700.1|11680.1|11685|11660|14
1587392400000|2020-04-20 14:20:00|11702.4|11682.4|11662.6|11642.6|11702.4|11682.4|11662.6|11642.6|14
1587392700000|2020-04-20 14:25:00|11665.1|11645.1|11680.2|11660.2|11680.4|11660.4|11665.1|11645.1|203
1587393000000|2020-04-20 14:30:00|11677.9|11657.9|11682.9|11662.9|11682.9|11662.9|11675.4|11655.4|3
1587393300000|2020-04-20 14:35:00|11680.5|11660.5|11693.2|11673.2|11713.1|11693.1|11680.5|11660.5|29
1587393600000|2020-04-20 14:40:00|11695.7|11675.7|11703.3|11683.3|11703.3|11683.3|11695.7|11675.7|37
1587393900000|2020-04-20 14:45:00|11703.4|11683.4|11716|11696|11723.4|11703.4|11703.4|11683.4|37
1587394200000|2020-04-20 14:50:00|11718.5|11698.5|11740.7|11720.7|11740.8|11720.8|11718.5|11698.5|23
1587394500000|2020-04-20 14:55:00|11738.3|11718.3|11808.2|11788.2|11808.2|11788.2|11738.3|11718.3|149
1587394800000|2020-04-20 15:00:00|11810.6|11790.6|11778.2|11758.2|11838.1|11818.1|11778.2|11758.2|8
1587395100000|2020-04-20 15:05:00|11780.7|11760.7|11752.9|11732.9|11798.2|11778.2|11752.9|11732.9|17
1587395400000|2020-04-20 15:10:00|11748.2|11728.2|11745.6|11725.6|11753.1|11730.7|11740.6|11710.7|5
1587395700000|2020-04-20 15:15:00|11745.4|11725.4|11698|11678|11745.4|11725.4|11698|11678|11
1587396000000|2020-04-20 15:20:00|11697.8|11677.8|11608.4|11588.4|11697.8|11677.8|11608.4|11588.4|80
1587396300000|2020-04-20 15:25:00|11606.2|11586.2|11631.4|11611.4|11636.3|11616.3|11603.5|11583.5|52
1587396600000|2020-04-20 15:30:00|11628.8|11608.8|11589.1|11569.1|11628.8|11608.8|11586.6|11566.6|85
1587396900000|2020-04-20 15:35:00|11589.2|11569.2|11604.1|11584.1|11611.3|11591.3|11589.1|11569.1|53
1587397200000|2020-04-20 15:40:00|11604|11584|11613.3|11593.3|11626.3|11606.3|11604|11584|60
1587397500000|2020-04-20 15:45:00|11613|11593|11610.8|11590.8|11615.8|11595.8|11598.6|11578.6|29
1587397800000|2020-04-20 15:50:00|11608.3|11588.3|11598.3|11578.3|11613.3|11593.3|11593.6|11563.4|10
1587398100000|2020-04-20 15:55:00|11595.9|11575.9|11613.6|11593.6|11618.3|11598.3|11595.9|11568.7|19
1587398400000|2020-04-20 16:00:00|11613.7|11593.7|11633.6|11613.6|11648.6|11628.6|11613.6|11593.6|9
1587398700000|2020-04-20 16:05:00|11636.1|11616.1|11653.7|11633.7|11653.7|11633.7|11633.6|11613.6|14
1587399000000|2020-04-20 16:10:00|11656.1|11636.1|11626.2|11606.2|11663.6|11643.6|11616.1|11596.1|44
1587399300000|2020-04-20 16:15:00|11628.7|11608.7|11516.4|11496.4|11638.5|11608.8|11516.3|11496.3|29
1587399600000|2020-04-20 16:20:00|11518.8|11498.8|11533.6|11513.6|11533.6|11513.6|11516.3|11496.3|136
1587399900000|2020-04-20 16:25:00|11531.1|11511.1|11535.9|11515.9|11541.1|11521.1|11528.6|11508.6|52
1587400200000|2020-04-20 16:30:00|11538.4|11518.4|11563.2|11543.2|11563.2|11543.2|11535.9|11515.9|8
1587400500000|2020-04-20 16:35:00|11565.6|11545.6|11550.9|11530.9|11565.6|11545.6|11550.9|11530.9|67
1587400800000|2020-04-20 16:40:00|11548.4|11528.4|11503.8|11483.8|11548.5|11528.5|11503.5|11483.5|13
1587401100000|2020-04-20 16:45:00|11506.2|11486.2|11510.8|11490.8|11513.5|11493.5|11506.2|11486.2|8
1587401400000|2020-04-20 16:50:00|11513.3|11493.3|11515.6|11495.6|11518.1|11498.1|11506|11486|73
1587401700000|2020-04-20 16:55:00|11515.5|11495.5|11503|11483|11515.5|11495.5|11495.7|11475.7|29
1587402000000|2020-04-20 17:00:00|11500.7|11480.7|11480.7|11460.7|11500.8|11480.8|11478.3|11458.3|4
1587402300000|2020-04-20 17:05:00|11480.8|11460.8|11493.2|11473.2|11495.7|11475.7|11480.7|11460.7|11
1587402600000|2020-04-20 17:10:00|11493.3|11473.3|11508.2|11488.2|11510.7|11490.7|11493.2|11473.2|2
1587402900000|2020-04-20 17:15:00|11513.2|11493.2|11515.7|11495.7|11518.2|11498.2|11510.7|11490.7|12
1587403200000|2020-04-20 17:20:00|11515.6|11495.6|11520.4|11500.4|11520.4|11500.4|11513.1|11493.1|28
1587403500000|2020-04-20 17:25:00|11520.6|11500.6|11522.9|11502.9|11527.8|11507.8|11510.4|11490.4|15
1587456900000|2020-04-21 08:15:00|11519.8|11499.8|11437.2|11417.2|11532.3|11512.3|11429.9|11409.9|133
1587457200000|2020-04-21 08:20:00|11437.1|11417.1|11429.7|11409.7|11437.1|11417.1|11397.1|11377.1|19
1587457500000|2020-04-21 08:25:00|11429.6|11409.6|11415|11395|11434.5|11414.5|11414.6|11394.6|123
1587457800000|2020-04-21 08:30:00|11417.5|11397.5|11419.8|11399.8|11419.8|11399.8|11414.8|11394.8|31
1587458100000|2020-04-21 08:35:00|11417.3|11397.3|11427.2|11407.2|11427.4|11407.4|11414.8|11394.8|23
1587458400000|2020-04-21 08:40:00|11429.7|11409.7|11422.1|11402.1|11434.7|11412.3|11419.7|11389.9|25
1587458700000|2020-04-21 08:45:00|11424.7|11404.7|11419.6|11399.6|11424.7|11404.7|11417.1|11397.1|37
1587459000000|2020-04-21 08:50:00|11419.5|11399.5|11414.6|11394.6|11419.6|11399.6|11414.6|11394.6|34
1587459300000|2020-04-21 08:55:00|11412.1|11392.1|11384.6|11364.6|11412.1|11392.1|11384.6|11364.6|27
1587459600000|2020-04-21 09:00:00|11379.6|11359.6|11364.7|11344.7|11379.6|11359.6|11364.7|11344.7|10
1587459900000|2020-04-21 09:05:00|11364.5|11344.5|11372.1|11352.1|11372.1|11352.1|11314.8|11294.8|21
1587460200000|2020-04-21 09:10:00|11369.7|11349.7|11374.8|11354.8|11384.9|11364.9|11369.7|11349.7|50
1587460500000|2020-04-21 09:15:00|11374.7|11354.7|11367.5|11347.5|11377.3|11357.3|11367.5|11347.5|9
1587460800000|2020-04-21 09:20:00|11369.9|11349.9|11349.8|11329.8|11369.9|11349.9|11349.8|11329.8|1
1587461100000|2020-04-21 09:25:00|11344.8|11324.8|11347.4|11307.4|11349.8|11324.8|11334.8|11304.9|11
1587461400000|2020-04-21 09:30:00|11332.3|11312.3|11292.3|11272.3|11332.3|11312.3|11292.3|11272.3|87
1587461700000|2020-04-21 09:35:00|11289.9|11269.9|11287.1|11267.1|11294.7|11274.7|11287.1|11267.1|194
1587462000000|2020-04-21 09:40:00|11287.2|11267.2|11242|11222|11291.9|11271.9|11232|11212|124
1587462300000|2020-04-21 09:45:00|11244.5|11224.5|11234.5|11214.5|11252|11232|11232|11212|117
1587462600000|2020-04-21 09:50:00|11234.4|11214.4|11244.5|11224.5|11244.5|11224.5|11232|11212|14
1587462900000|2020-04-21 09:55:00|11249.5|11229.5|11264.6|11244.6|11269.6|11249.6|11249.5|11229.5|4
1587463200000|2020-04-21 10:00:00|11269.6|11249.6|11267.1|11247.1|11274.6|11254.6|11267.1|11247.1|7
1587463500000|2020-04-21 10:05:00|11267|11247|11232.1|11212.1|11267|11247|11229.6|11209.6|8
1587463800000|2020-04-21 10:10:00|11232|11212|11239.6|11219.6|11239.6|11219.6|11227.1|11207.1|0
1587464100000|2020-04-21 10:15:00|11239.7|11219.7|11237.1|11217.1|11244.6|11224.6|11237.1|11217.1|0
1587464400000|2020-04-21 10:20:00|11237|11217|11274.7|11254.7|11274.7|11254.7|11237|11217|6
1587464700000|2020-04-21 10:25:00|11279.7|11259.7|11287.1|11267.1|11314.6|11294.6|11279.7|11259.7|5
1587465000000|2020-04-21 10:30:00|11287|11267|11297.1|11277.1|11297.1|11277.1|11279.6|11259.6|0
1587465300000|2020-04-21 10:35:00|11299.6|11279.6|11307.1|11287.1|11332|11312|11294.6|11274.6|3
1587465600000|2020-04-21 10:40:00|11307|11287|11302.2|11282.2|11307|11287|11299.6|11279.6|0
1587465900000|2020-04-21 10:45:00|11301.9|11281.9|11272.2|11252.2|11301.9|11281.9|11272.2|11252.2|4
1587466200000|2020-04-21 10:50:00|11269.7|11249.7|11249.7|11229.7|11269.7|11249.7|11244.7|11224.7|107
1587466500000|2020-04-21 10:55:00|11247.2|11227.2|11287.2|11267.2|11287.2|11267.2|11234.8|11214.8|137
1587466800000|2020-04-21 11:00:00|11282.2|11262.2|11287.6|11267.6|11292.3|11272.3|11279.7|11249.6|3
1587467100000|2020-04-21 11:05:00|11287.5|11267.5|11317.3|11297.3|11317.3|11297.3|11282.3|11254.8|4
1587467400000|2020-04-21 11:10:00|11319.8|11299.8|11302.2|11282.2|11327.3|11307.3|11297.3|11277.3|9
1587467700000|2020-04-21 11:15:00|11297.4|11277.4|11297.3|11277.3|11307.3|11287.3|11297.3|11277.3|14
1587468000000|2020-04-21 11:20:00|11294.6|11274.6|11287.1|11267.1|11294.6|11274.6|11287.1|11267.1|13
1587468300000|2020-04-21 11:25:00|11289.6|11269.6|11257.1|11237.1|11289.8|11269.8|11257.1|11237.1|2
1587468600000|2020-04-21 11:30:00|11257.2|11237.2|11247.9|11227.9|11267.5|11237.6|11247.9|11227.5|86
1587468900000|2020-04-21 11:35:00|11245.5|11225.5|11220.5|11200.5|11245.5|11225.5|11220.5|11200.5|3
1587469200000|2020-04-21 11:40:00|11220.4|11200.4|11218.3|11198.3|11228.1|11200.7|11213|11185.5|155
1587469500000|2020-04-21 11:45:00|11220.9|11200.9|11218.5|11198.5|11221|11201|11218.4|11198.4|5
1587469800000|2020-04-21 11:50:00|11219.1|11199.1|11256.2|11236.2|11258.7|11238.7|11219.1|11199.1|28
1587470100000|2020-04-21 11:55:00|11256.1|11236.1|11248.5|11228.5|11261.3|11241.3|11248.5|11221.3|5
1587470400000|2020-04-21 12:00:00|11243.8|11223.8|11176.1|11156.1|11243.8|11223.8|11166.1|11146.1|27
1587470700000|2020-04-21 12:05:00|11173.6|11153.6|11168.6|11148.6|11191.1|11171.1|11168.6|11148.6|5
1587471000000|2020-04-21 12:10:00|11168.5|11148.5|11198.2|11178.2|11200.7|11180.7|11166.1|11146.1|84
1587471300000|2020-04-21 12:15:00|11193.3|11173.3|11168|11148|11193.3|11173.3|11168|11148|137
1587471600000|2020-04-21 12:20:00|11165.5|11145.5|11135|11115|11170.3|11150.3|11130.1|11110.1|57
1587471900000|2020-04-21 12:25:00|11132.6|11112.6|11177.2|11157.2|11177.3|11157.3|11127.4|11107.4|172
1587472200000|2020-04-21 12:30:00|11177|11157|11147.1|11127.1|11177|11157|11137.2|11117.2|48
1587472500000|2020-04-21 12:35:00|11147|11127|11139.5|11119.5|11174.8|11152.1|11139.5|11119.5|306
1587472800000|2020-04-21 12:40:00|11139.3|11119.3|11182|11162|11194.4|11174.4|11134.5|11114.5|6
1587473100000|2020-04-21 12:45:00|11182.1|11162.1|11237.1|11217.1|11257|11237|11182.1|11162.1|31
1587473400000|2020-04-21 12:50:00|11237|11217|11209.5|11189.5|11242|11222|11209.5|11189.5|75
1587473700000|2020-04-21 12:55:00|11209.7|11189.7|11217|11197|11222|11202|11187|11167|54
1587474000000|2020-04-21 13:00:00|11219.4|11199.4|11217|11197|11221.9|11201.9|11207|11179.4|34
1587474300000|2020-04-21 13:05:00|11219.4|11199.4|11242.1|11222.1|11244.5|11224.5|11216.9|11196.9|32
1587474600000|2020-04-21 13:10:00|11242|11222|11232|11212|11246.9|11224.5|11229.5|11206.9|0
1587474900000|2020-04-21 13:15:00|11234.5|11214.5|11237|11217|11244.5|11224.5|11234.5|11214.5|10
1587475200000|2020-04-21 13:20:00|11246.9|11206.9|11241.9|11201.9|11246.9|11214.5|11214.5|11194.5|1
1587475500000|2020-04-21 13:25:00|11239.5|11199.5|11231.9|11211.9|11246.9|11217|11224.5|11199.5|282
1587475800000|2020-04-21 13:30:00|11232|11212|11294.6|11274.6|11294.6|11274.6|11232|11207.1|75
1587476100000|2020-04-21 13:35:00|11294.5|11274.5|11240.5|11220.5|11294.6|11274.6|11227.3|11207.3|48
1587476400000|2020-04-21 13:40:00|11250.1|11230.1|11252.5|11232.5|11270|11250|11250.1|11230.1|34
1587476700000|2020-04-21 13:45:00|11252.6|11232.6|11227|11207|11254.9|11234.9|11219.9|11192.2|54
1587477000000|2020-04-21 13:50:00|11229.5|11209.5|11237|11217|11244.5|11224.5|11224.5|11204.5|66
1587477300000|2020-04-21 13:55:00|11236.9|11216.9|11257|11237|11264.5|11244.5|11234.5|11214.5|6
1587477600000|2020-04-21 14:00:00|11256.9|11236.9|11282.2|11262.2|11284.6|11264.6|11254.6|11234.6|42
1587477900000|2020-04-21 14:05:00|11284.6|11264.6|11252.2|11232.2|11299.6|11279.6|11252.2|11232.2|9
1587478200000|2020-04-21 14:10:00|11252.1|11232.1|11269.7|11249.7|11279.6|11259.6|11242.1|11222.1|89
1587478500000|2020-04-21 14:15:00|11272.2|11252.2|11277|11257|11284.6|11264.6|11272.1|11252.1|59
1587478800000|2020-04-21 14:20:00|11274.5|11254.5|11271.9|11251.9|11274.5|11254.5|11261.9|11241.9|10
1587479100000|2020-04-21 14:25:00|11269.5|11249.5|11279.4|11259.4|11281.9|11261.9|11262.1|11242.1|34
1587479400000|2020-04-21 14:30:00|11281.8|11261.8|11329.5|11309.5|11384.8|11352.2|11281.8|11259.7|65
1587479700000|2020-04-21 14:35:00|11332|11312|11277.1|11237.1|11349.3|11319.5|11277.1|11232.1|204
1587480000000|2020-04-21 14:40:00|11267|11247|11264.5|11244.5|11267|11247|11247.1|11219.5|43
1587480300000|2020-04-21 14:45:00|11267|11247|11256.9|11236.9|11294.5|11267|11256.9|11236.9|52
1587480600000|2020-04-21 14:50:00|11254.4|11234.4|11262.4|11242.4|11274.9|11245|11254.4|11232.5|18
1587480900000|2020-04-21 14:55:00|11272.5|11232.5|11267.5|11227.5|11274.9|11247.4|11255|11225.1|7
1587481200000|2020-04-21 15:00:00|11257.4|11237.4|11252.6|11232.6|11269.9|11240|11250.2|11222.5|19
1587481500000|2020-04-21 15:05:00|11262.5|11222.5|11255|11235|11267.7|11235.3|11250.2|11220.1|59
1587481800000|2020-04-21 15:10:00|11265.1|11225.1|11277.8|11257.8|11282.7|11262.7|11252.7|11225.1|16
1587482100000|2020-04-21 15:15:00|11277.7|11257.7|11290.3|11270.3|11330.3|11302.9|11275.3|11255.3|13
1587482400000|2020-04-21 15:20:00|11290.4|11270.4|11307.7|11287.7|11312.8|11287.7|11285.4|11265.3|30
1587482700000|2020-04-21 15:25:00|11312.6|11292.6|11347.8|11307.8|11347.8|11322.9|11312.6|11292.6|34
1587483000000|2020-04-21 15:30:00|11343|11303|11270.4|11250.4|11343|11310.3|11262.8|11242.8|45
1587483300000|2020-04-21 15:35:00|11272.8|11252.8|11305.4|11285.4|11317.8|11287.9|11270.3|11250.3|12
1587483600000|2020-04-21 15:40:00|11307.9|11287.9|11275.4|11255.4|11307.9|11287.9|11255.4|11232.8|29
1587483900000|2020-04-21 15:45:00|11275.3|11255.3|11270.5|11250.5|11275.3|11255.3|11257.8|11230.4|20
1587484200000|2020-04-21 15:50:00|11270.4|11250.4|11265.5|11245.5|11273|11253|11262.9|11242.9|19
1587484500000|2020-04-21 15:55:00|11265.7|11245.7|11250.4|11230.4|11273|11253|11247.9|11227.9|7
1587484800000|2020-04-21 16:00:00|11255.4|11235.4|11265.4|11245.4|11267.8|11245.4|11247.9|11220.4|29
1587485100000|2020-04-21 16:05:00|11270.4|11250.4|11270.5|11250.5|11280.4|11255.4|11267.9|11238|89
1587485400000|2020-04-21 16:10:00|11270.6|11250.6|11272.8|11232.8|11282.9|11262.9|11258|11230.5|50
1587485700000|2020-04-21 16:15:00|11282.7|11222.7|11220.5|11200.5|11282.7|11240.4|11220.5|11200.5|7
1587486000000|2020-04-21 16:20:00|11223|11203|11168|11148|11225.5|11203|11130.5|11105.5|51
1587486300000|2020-04-21 16:25:00|11180.5|11140.5|11160.6|11140.6|11183.1|11163.1|11160.4|11140.4|68
1587486600000|2020-04-21 16:30:00|11165.4|11145.4|11222.9|11202.9|11225.6|11205.6|11165.4|11145.4|26
1587486900000|2020-04-21 16:35:00|11225.4|11205.4|11215.4|11195.4|11237.8|11217.8|11215.4|11195.4|28
1587487200000|2020-04-21 16:40:00|11222.9|11202.9|11230.5|11190.5|11232.8|11212.8|11212.9|11190.5|18
1587487500000|2020-04-21 16:45:00|11220.6|11200.6|11230.5|11210.5|11245.4|11223|11213|11190.5|21
1587487800000|2020-04-21 16:50:00|11233|11213|11227.9|11187.9|11240.5|11220.5|11215.4|11187.9|16
1587488100000|2020-04-21 16:55:00|11227.8|11187.8|11217.8|11197.8|11245.4|11205.4|11217.8|11185.4|18
1587488400000|2020-04-21 17:00:00|11215.3|11195.3|11212.8|11172.8|11230.3|11195.3|11195.3|11162.8|16
1587488700000|2020-04-21 17:05:00|11205.3|11185.3|11217.8|11177.8|11220.2|11190.3|11200.3|11175.2|0
1587489000000|2020-04-21 17:10:00|11222.8|11182.8|11215.4|11195.4|11227.8|11197.9|11205.3|11177.6|9
1587489300000|2020-04-21 17:15:00|11215.1|11195.1|11210.1|11190.1|11215.1|11195.1|11205.1|11185.1|25
1587489600000|2020-04-21 17:20:00|11210|11190|11220.1|11200.1|11222.5|11202.5|11205.1|11185.1|164
1587489900000|2020-04-21 17:25:00|11232.8|11192.8|11275.1|11215.1|11286|11226|11225.3|11185.4|118
1587490200000|2020-04-21 17:30:00|11277.5|11217.5|11277.5|11217.5|11277.5|11217.5|11277.5|11217.5|0
1587543300000|2020-04-22 08:15:00|11233.6|11173.6|11243.6|11183.6|11243.6|11183.6|11208.5|11148.5|4
1587543600000|2020-04-22 08:20:00|11246.1|11186.1|11285.6|11225.6|11285.6|11225.6|11243.6|11183.6|1
1587543900000|2020-04-22 08:25:00|11283.6|11223.6|11296.1|11236.1|11303.6|11243.6|11283.6|11223.6|0
1587544200000|2020-04-22 08:30:00|11293.7|11233.7|11303.6|11243.6|11303.6|11243.6|11288.6|11228.6|0
1587544500000|2020-04-22 08:35:00|11308.6|11248.6|11318.6|11258.6|11321.1|11261.1|11308.6|11248.6|0
1587544800000|2020-04-22 08:40:00|11318.7|11258.7|11301.4|11241.4|11323.6|11263.6|11276.7|11216.7|0
1587545100000|2020-04-22 08:45:00|11303.8|11243.8|11298.7|11238.7|11311.2|11251.2|11298.7|11238.7|0
1587545400000|2020-04-22 08:50:00|11303.7|11243.7|11298.7|11238.7|11311.2|11251.2|11298.7|11238.7|0
1587545700000|2020-04-22 08:55:00|11301.2|11241.2|11276.2|11216.2|11301.2|11241.2|11276.2|11216.2|0
1587546000000|2020-04-22 09:00:00|11281.2|11221.2|11276.2|11216.2|11281.2|11221.2|11276.2|11216.2|0
1587546300000|2020-04-22 09:05:00|11273.7|11213.7|11286.2|11226.2|11286.2|11226.2|11273.7|11213.7|0
1587546600000|2020-04-22 09:10:00|11286.3|11226.3|11286.3|11226.3|11291.2|11231.2|11263.7|11203.7|3
1587546900000|2020-04-22 09:15:00|11288.8|11228.8|11298.8|11238.8|11298.8|11238.8|11288.8|11228.8|0
1587547200000|2020-04-22 09:20:00|11298.7|11238.7|11301.3|11241.3|11301.3|11241.3|11296.3|11236.3|0
1587547500000|2020-04-22 09:25:00|11301.4|11241.4|11306.4|11246.4|11306.4|11246.4|11301.4|11241.4|0
1587547800000|2020-04-22 09:30:00|11308.8|11248.8|11306.3|11246.3|11308.8|11248.8|11303.8|11243.8|0
1587548100000|2020-04-22 09:35:00|11303.8|11243.8|11301.3|11241.3|11306.3|11246.3|11298.8|11238.8|0
1587548400000|2020-04-22 09:40:00|11301.4|11241.4|11304.2|11244.2|11304.2|11244.2|11299.2|11239.2|0
1587548700000|2020-04-22 09:45:00|11301.7|11241.7|11301.7|11241.7|11301.7|11241.7|11301.7|11241.7|0
1587549000000|2020-04-22 09:50:00|11299.2|11239.2|11299.2|11239.2|11299.2|11239.2|11299.2|11239.2|0
1587549300000|2020-04-22 09:55:00|11301.7|11241.7|11304.3|11244.3|11304.3|11244.3|11301.7|11241.7|0
1587549600000|2020-04-22 10:00:00|11306.7|11246.7|11334.2|11274.2|11336.7|11276.7|11306.7|11246.7|0
1587549900000|2020-04-22 10:05:00|11336.7|11276.7|11339.2|11279.2|11339.2|11279.2|11334.2|11274.2|1
1587550200000|2020-04-22 10:10:00|11339.3|11279.3|11359.2|11299.2|11361.7|11301.7|11339.3|11279.3|0
1587550500000|2020-04-22 10:15:00|11356.8|11296.8|11359.3|11299.3|11359.3|11299.3|11354.3|11294.3|0
1587550800000|2020-04-22 10:20:00|11359.4|11299.4|11364.3|11304.3|11364.3|11304.3|11359.4|11299.4|0
1587551100000|2020-04-22 10:25:00|11364.2|11304.2|11336.7|11276.7|11364.2|11304.2|11336.7|11276.7|0
1587551400000|2020-04-22 10:30:00|11339.2|11279.2|11354.2|11294.2|11354.2|11294.2|11339.2|11279.2|2
1587551700000|2020-04-22 10:35:00|11359.2|11299.2|11354.2|11294.2|11361.7|11301.7|11354.2|11294.2|0
1587552000000|2020-04-22 10:40:00|11351.7|11291.7|11351.7|11291.7|11351.7|11291.7|11351.7|11291.7|0
1587552300000|2020-04-22 10:45:00|11346.7|11286.7|11344.2|11284.2|11349.2|11289.2|11344.2|11284.2|1
1587552600000|2020-04-22 10:50:00|11341.7|11281.7|11341.7|11281.7|11341.7|11281.7|11339.2|11279.2|0
1587552900000|2020-04-22 10:55:00|11339.2|11279.2|11341.8|11281.8|11344.3|11284.3|11339.2|11279.2|0
1587553200000|2020-04-22 11:00:00|11341.7|11281.7|11334.3|11274.3|11341.8|11281.8|11321.8|11261.8|0
1587553500000|2020-04-22 11:05:00|11329.3|11269.3|11334.3|11274.3|11334.3|11274.3|11329.3|11269.3|0
1587553800000|2020-04-22 11:10:00|11331.8|11271.8|11329.3|11269.3|11334.3|11274.3|11329.3|11269.3|0
1587554100000|2020-04-22 11:15:00|11331.8|11271.8|11334.3|11274.3|11334.3|11274.3|11329.3|11269.3|0
1587554400000|2020-04-22 11:20:00|11334.2|11274.2|11344.3|11284.3|11344.3|11284.3|11331.8|11271.8|0
1587554700000|2020-04-22 11:25:00|11346.8|11286.8|11359.3|11299.3|11364.3|11304.3|11346.8|11286.8|0
1587555000000|2020-04-22 11:30:00|11356.8|11296.8|11339.3|11279.3|11356.8|11296.8|11339.3|11279.3|0
1587555300000|2020-04-22 11:35:00|11341.8|11281.8|11319.3|11279.3|11341.8|11281.8|11316.8|11269.3|0
1587555600000|2020-04-22 11:40:00|11316.8|11276.8|11301.5|11241.5|11319.3|11276.8|11254.3|11194.3|1
1587555900000|2020-04-22 11:45:00|11306.5|11246.5|11306.5|11246.5|11329|11269|11306.5|11246.5|2
1587556200000|2020-04-22 11:50:00|11306.4|11246.4|11294|11234|11306.4|11246.4|11286.5|11226.5|0
1587556500000|2020-04-22 11:55:00|11296.5|11236.5|11341.5|11281.5|11341.5|11281.5|11296.5|11236.5|0
1587556800000|2020-04-22 12:00:00|11344|11284|11284|11224|11346.5|11286.5|11284|11224|0
1587557100000|2020-04-22 12:05:00|11281.5|11221.5|11289.1|11229.1|11306.6|11246.6|11281.5|11221.5|0
1587557400000|2020-04-22 12:10:00|11286.6|11226.6|11281.6|11221.6|11296.6|11236.6|11279.1|11219.1|0
1587557700000|2020-04-22 12:15:00|11281.5|11221.5|11284.1|11224.1|11294.1|11234.1|11279.1|11219.1|0
1587558000000|2020-04-22 12:20:00|11281.6|11221.6|11259.1|11199.1|11281.6|11221.6|11256.6|11196.6|0
1587558300000|2020-04-22 12:25:00|11261.6|11201.6|11263.8|11203.8|11274.1|11214.1|11256.6|11196.6|0
1587558600000|2020-04-22 12:30:00|11259|11199|11264.8|11224.8|11274.8|11224.8|11254.6|11199|6
1587558900000|2020-04-22 12:35:00|11267.3|11227.3|11282.2|11242.2|11282.2|11249.7|11267.3|11227.3|0
1587559200000|2020-04-22 12:40:00|11269.7|11249.7|11279.6|11239.6|11292.2|11262.2|11264.7|11232.2|0
1587559500000|2020-04-22 12:45:00|11277.2|11237.2|11267.2|11247.2|11277.2|11247.2|11259.7|11229.7|1
1587559800000|2020-04-22 12:50:00|11264.7|11244.7|11272.2|11232.2|11279.7|11244.7|11254.7|11224.7|2
1587560100000|2020-04-22 12:55:00|11269.7|11229.7|11274.7|11254.7|11287.2|11259.7|11262.3|11229.7|0
1587560400000|2020-04-22 13:00:00|11274.8|11254.8|11297.2|11257.2|11309.7|11279.7|11274.8|11249.8|0
1587560700000|2020-04-22 13:05:00|11284.7|11264.7|11307.2|11267.2|11314.7|11284.7|11282.3|11252.2|0
1587561000000|2020-04-22 13:10:00|11299.7|11279.7|11309.7|11289.7|11322.2|11292.2|11299.7|11269.8|0
1587561300000|2020-04-22 13:15:00|11322.2|11282.2|11312.3|11272.3|11322.3|11292.2|11302.3|11272.3|0
1587561600000|2020-04-22 13:20:00|11299.8|11279.8|11279.8|11259.8|11304.8|11279.8|11277.2|11242.4|4
1587561900000|2020-04-22 13:25:00|11289.7|11249.7|11283.2|11263.2|11308.7|11263.3|11274.8|11234.1|14
1587562200000|2020-04-22 13:30:00|11283.1|11263.1|11316.3|11256.3|11318.8|11263.1|11283.1|11243.8|1
1587562500000|2020-04-22 13:35:00|11318.8|11258.8|11303.9|11243.9|11321.3|11261.3|11298.9|11238.9|1
1587562800000|2020-04-22 13:40:00|11303.8|11243.8|11281.3|11221.3|11303.8|11243.8|11281.3|11221.3|0
1587563100000|2020-04-22 13:45:00|11278.8|11218.8|11253.8|11193.8|11278.8|11218.8|11241.3|11181.3|0
1587563400000|2020-04-22 13:50:00|11251.3|11191.3|11263.9|11203.9|11263.9|11203.9|11251.3|11191.3|0
1587563700000|2020-04-22 13:55:00|11261.3|11201.3|11213.9|11153.9|11261.3|11201.3|11209|11149|0
1587564000000|2020-04-22 14:00:00|11214|11154|11241.3|11181.3|11246.3|11186.3|11211.5|11151.5|0
1587564300000|2020-04-22 14:05:00|11238.8|11178.8|11224|11164|11238.8|11178.8|11223.7|11163.7|3
1587564600000|2020-04-22 14:10:00|11223.9|11163.9|11219|11159|11224|11164|11209.1|11149.1|0
1587564900000|2020-04-22 14:15:00|11216.5|11156.5|11174.7|11114.7|11229|11169|11139.7|11114.7|1
1587565200000|2020-04-22 14:20:00|11182.1|11122.1|11191.9|11131.9|11204.3|11144.3|11164.6|11114.7|0
1587565500000|2020-04-22 14:25:00|11187|11127|11159.7|11119.7|11187|11129.5|11159.7|11114.7|0
1587565800000|2020-04-22 14:30:00|11162.2|11122.2|11174.8|11154.8|11197.1|11154.9|11159.7|11114.7|1
1587566100000|2020-04-22 14:35:00|11184.7|11144.7|11214.6|11174.6|11229.6|11179.6|11184.7|11139.7|0
1587566400000|2020-04-22 14:40:00|11214.8|11174.8|11239.5|11199.5|11259.6|11224.5|11214.8|11174.7|1
1587566700000|2020-04-22 14:45:00|11237.1|11197.1|11229.6|11169.6|11257.1|11207.1|11227.1|11167.1|0
1587567000000|2020-04-22 14:50:00|11229.5|11169.5|11209.6|11169.6|11239.6|11184.5|11209.6|11167.1|0
1587567300000|2020-04-22 14:55:00|11212.1|11172.1|11214.6|11154.6|11227.1|11172.1|11209.6|11152.1|0
1587567600000|2020-04-22 15:00:00|11212.1|11152.1|11189.6|11129.6|11214.6|11154.6|11177.1|11127.1|2
1587567900000|2020-04-22 15:05:00|11189.7|11129.7|11209.6|11149.6|11212.1|11152.1|11177.1|11129.6|0
1587568200000|2020-04-22 15:10:00|11209.7|11149.7|11199.6|11139.6|11217.1|11157.1|11197.2|11137.2|0
1587568500000|2020-04-22 15:15:00|11197.1|11137.1|11207.1|11147.1|11212.1|11152.1|11197.1|11137.1|0
1587568800000|2020-04-22 15:20:00|11204.6|11144.6|11207.2|11147.2|11212.1|11152.1|11204.6|11144.6|0
1587569100000|2020-04-22 15:25:00|11209.7|11149.7|11202.1|11142.1|11212.2|11159.6|11192.2|11139.7|1
1587569400000|2020-04-22 15:30:00|11199.7|11139.7|11199.7|11139.7|11202.2|11142.2|11194.7|11134.7|1
1587569700000|2020-04-22 15:35:00|11204.7|11144.7|11199.6|11139.6|11204.7|11144.7|11194.6|11134.6|0
1587570000000|2020-04-22 15:40:00|11202.1|11142.1|11194.1|11134.1|11202.1|11156.4|11176.4|11132.1|39
1587570300000|2020-04-22 15:45:00|11173.7|11153.7|11173.7|11133.7|11194.2|11153.7|11166.2|11129.1|5
1587570600000|2020-04-22 15:50:00|11173.8|11133.8|11186.2|11166.2|11193.7|11166.2|11173.8|11126.2|2
1587570900000|2020-04-22 15:55:00|11196.2|11156.2|11194.3|11134.3|11198.7|11161.2|11181.2|11134.3|8
1587571200000|2020-04-22 16:00:00|11191.8|11131.8|11199.2|11139.2|11199.2|11139.2|11181.8|11121.8|0
1587571500000|2020-04-22 16:05:00|11199.3|11139.3|11194.3|11134.3|11201.7|11141.7|11194.3|11134.3|0
1587571800000|2020-04-22 16:10:00|11191.8|11131.8|11199.3|11139.3|11201.7|11141.7|11191.8|11131.8|0
1587572100000|2020-04-22 16:15:00|11194.3|11134.3|11189.2|11129.2|11194.3|11134.3|11184.3|11124.3|0
1587572400000|2020-04-22 16:20:00|11184.3|11124.3|11254.2|11194.2|11256.7|11196.7|11164.8|11124.3|1
1587572700000|2020-04-22 16:25:00|11251.7|11191.7|11239.2|11179.2|11251.7|11191.7|11231.7|11171.7|0
1587573000000|2020-04-22 16:30:00|11244.2|11184.2|11249.2|11189.2|11249.2|11189.2|11234.2|11174.2|0
1587573300000|2020-04-22 16:35:00|11244.2|11184.2|11249.2|11189.2|11261.7|11201.7|11239.2|11179.2|0
1587573600000|2020-04-22 16:40:00|11246.7|11186.7|11239.2|11179.2|11246.7|11186.7|11236.7|11176.7|0
1587573900000|2020-04-22 16:45:00|11234.2|11174.2|11226.8|11166.8|11234.2|11174.2|11221.7|11161.7|0
1587574200000|2020-04-22 16:50:00|11226.7|11166.7|11239.3|11179.3|11239.3|11179.3|11224.3|11164.3|1
1587574500000|2020-04-22 16:55:00|11239.4|11179.4|11241.8|11181.8|11249.3|11189.3|11239.3|11179.3|0
1587574800000|2020-04-22 17:00:00|11241.7|11181.7|11241.8|11181.8|11241.8|11181.8|11239.3|11179.3|0
1587575100000|2020-04-22 17:05:00|11239.3|11179.3|11249.3|11189.3|11249.3|11189.3|11239.3|11179.3|0
1587575400000|2020-04-22 17:10:00|11251.8|11191.8|11249.3|11189.3|11261.8|11201.8|11249.3|11189.3|0
1587575700000|2020-04-22 17:15:00|11249.4|11189.4|11249.3|11189.3|11254.3|11194.3|11246.8|11186.8|0
1587576000000|2020-04-22 17:20:00|11244.3|11184.3|11254.3|11194.3|11254.3|11194.3|11244.3|11184.3|0
1587576300000|2020-04-22 17:25:00|11256.8|11196.8|11279.3|11219.3|11279.3|11219.3|11244|11196.5|3
1587577200000|2020-04-22 17:40:00|11279.4|11219.4|11279.4|11219.4|11279.4|11219.4|11279.4|11219.4|0
1587629700000|2020-04-23 08:15:00|11296.1|11236.1|11401.1|11341.1|11423.6|11363.6|11296.1|11236.1|0
1587630000000|2020-04-23 08:20:00|11403.6|11343.6|11438.6|11378.6|11443.6|11383.6|11376.1|11316.1|0
1587630300000|2020-04-23 08:25:00|11436.1|11376.1|11421.1|11361.1|11436.1|11376.1|11413.6|11353.6|0
1587630600000|2020-04-23 08:30:00|11421|11361|11408.6|11348.6|11421|11361|11406.1|11346.1|0
1587630900000|2020-04-23 08:35:00|11411.1|11351.1|11393.6|11333.6|11411.1|11351.1|11393.6|11333.6|0
1587631200000|2020-04-23 08:40:00|11391.1|11331.1|11393.6|11333.6|11393.6|11333.6|11391.1|11331.1|0
1587631500000|2020-04-23 08:45:00|11388.6|11328.6|11383.6|11323.6|11388.6|11328.6|11383.6|11323.6|0
1587631800000|2020-04-23 08:50:00|11386.1|11326.1|11403.6|11343.6|11403.6|11343.6|11386.1|11326.1|0
1587632100000|2020-04-23 08:55:00|11406.1|11346.1|11413.6|11353.6|11413.6|11353.6|11406.1|11346.1|0
1587632400000|2020-04-23 09:00:00|11411.1|11351.1|11393.6|11333.6|11423.6|11363.6|11391.1|11331.1|0
1587632700000|2020-04-23 09:05:00|11391.1|11331.1|11393.6|11333.6|11393.6|11333.6|11388.6|11328.6|0
1587633000000|2020-04-23 09:10:00|11388.6|11328.6|11368.6|11308.6|11391.1|11331.1|11368.6|11308.6|0
1587633300000|2020-04-23 09:15:00|11371.1|11311.1|11363.6|11303.6|11373.6|11313.6|11358.6|11298.6|0
1587633600000|2020-04-23 09:20:00|11358.6|11298.6|11363.6|11303.6|11363.6|11303.6|11358.6|11298.6|0
1587633900000|2020-04-23 09:25:00|11361.1|11301.1|11376.1|11316.1|11376.1|11316.1|11361.1|11301.1|0
1587634200000|2020-04-23 09:30:00|11378.6|11318.6|11371.2|11311.2|11378.7|11318.7|11371.2|11311.2|0
1587634500000|2020-04-23 09:35:00|11371.1|11311.1|11346.2|11286.2|11371.1|11311.1|11346.2|11286.2|0
1587634800000|2020-04-23 09:40:00|11338.7|11278.7|11353.7|11293.7|11358.7|11298.7|11326.2|11266.2|0
1587635100000|2020-04-23 09:45:00|11351.2|11291.2|11358.7|11298.7|11358.7|11298.7|11348.7|11288.7|0
1587635400000|2020-04-23 09:50:00|11356.2|11296.2|11343.7|11283.7|11356.2|11296.2|11343.7|11283.7|0
1587635700000|2020-04-23 09:55:00|11346.2|11286.2|11336.2|11276.2|11346.2|11286.2|11333.7|11273.7|0
1587636000000|2020-04-23 10:00:00|11338.7|11278.7|11341.2|11281.2|11341.2|11281.2|11333.7|11273.7|0
1587636300000|2020-04-23 10:05:00|11346.2|11286.2|11366.2|11306.2|11366.2|11306.2|11346.2|11286.2|0
1587636600000|2020-04-23 10:10:00|11368.7|11308.7|11361.2|11301.2|11371.2|11311.2|11361.2|11301.2|0
1587636900000|2020-04-23 10:15:00|11363.7|11303.7|11363.7|11303.7|11363.7|11303.7|11363.7|11303.7|0
1587637200000|2020-04-23 10:20:00|11358.7|11298.7|11356.2|11296.2|11358.7|11298.7|11353.7|11293.7|0
1587637500000|2020-04-23 10:25:00|11356.3|11296.3|11363.7|11303.7|11366.2|11306.2|11356.3|11296.3|0
1587637800000|2020-04-23 10:30:00|11358.7|11298.7|11356.3|11296.3|11358.7|11298.7|11353.8|11293.8|0
1587638100000|2020-04-23 10:35:00|11356.2|11296.2|11346.3|11286.3|11356.3|11296.3|11343.8|11283.8|0
1587638400000|2020-04-23 10:40:00|11343.8|11283.8|11341.3|11281.3|11343.8|11283.8|11338.8|11278.8|0
1587638700000|2020-04-23 10:45:00|11343.8|11283.8|11343.8|11283.8|11348.8|11288.8|11343.8|11283.8|0
1587639000000|2020-04-23 10:50:00|11343.7|11283.7|11341.3|11281.3|11343.8|11283.8|11338.8|11278.8|0
1587639300000|2020-04-23 10:55:00|11338.8|11278.8|11316.3|11256.3|11338.8|11278.8|11316.3|11256.3|0
1587639600000|2020-04-23 11:00:00|11318.8|11258.8|11318.8|11258.8|11318.8|11258.8|11318.8|11258.8|0
1587639900000|2020-04-23 11:05:00|11323.8|11263.8|11333.8|11273.8|11336.3|11276.3|11323.8|11263.8|0
1587640200000|2020-04-23 11:10:00|11336.3|11276.3|11341.3|11281.3|11341.3|11281.3|11336.3|11276.3|0
1587640500000|2020-04-23 11:15:00|11338.8|11278.8|11331.3|11271.3|11338.8|11278.8|11331.3|11271.3|0
1587640800000|2020-04-23 11:20:00|11333.8|11273.8|11338.8|11278.8|11343.8|11283.8|11328.8|11268.8|0
1587641100000|2020-04-23 11:25:00|11338.9|11278.9|11331.3|11271.3|11343.8|11283.8|11331.3|11271.3|0
1587641400000|2020-04-23 11:30:00|11331.4|11271.4|11321.4|11261.4|11331.4|11271.4|11321.4|11261.4|0
1587641700000|2020-04-23 11:35:00|11323.9|11263.9|11328.9|11268.9|11328.9|11268.9|11323.9|11263.9|0
1587642000000|2020-04-23 11:40:00|11331.4|11271.4|11338.9|11278.9|11338.9|11278.9|11328.9|11268.9|0
1587642300000|2020-04-23 11:45:00|11341.4|11281.4|11346.4|11286.4|11346.4|11286.4|11338.9|11278.9|0
1587642600000|2020-04-23 11:50:00|11346.3|11286.3|11336.4|11276.4|11346.3|11286.3|11331.4|11271.4|0
1587642900000|2020-04-23 11:55:00|11331.4|11271.4|11326.4|11266.4|11336.4|11276.4|11326.4|11266.4|0
1587643200000|2020-04-23 12:00:00|11326.3|11266.3|11376.4|11316.4|11376.4|11316.4|11321.4|11261.4|0
1587643500000|2020-04-23 12:05:00|11373.9|11313.9|11428.9|11368.9|11448.9|11388.9|11373.9|11313.9|0
1587643800000|2020-04-23 12:10:00|11426.4|11366.4|11393.9|11333.9|11426.4|11366.4|11388.9|11328.9|0
1587644100000|2020-04-23 12:15:00|11396.4|11336.4|11388.9|11328.9|11398.9|11338.9|11351.4|11291.4|0
1587644400000|2020-04-23 12:20:00|11396.4|11336.4|11393.9|11333.9|11433.9|11373.9|11393.9|11333.9|0
1587644700000|2020-04-23 12:25:00|11386.4|11326.4|11386.4|11326.4|11393.9|11333.9|11363.9|11303.9|0
1587645000000|2020-04-23 12:30:00|11388.9|11328.9|11456.4|11396.4|11483.9|11423.9|11388.9|11328.9|0
1587645300000|2020-04-23 12:35:00|11453.9|11393.9|11468.9|11408.9|11473.9|11413.9|11446.4|11386.4|0
1587645600000|2020-04-23 12:40:00|11471.4|11411.4|11473.9|11413.9|11493.9|11433.9|11471.4|11411.4|0
1587645900000|2020-04-23 12:45:00|11478.9|11418.9|11496.4|11436.4|11501.4|11441.4|11478.9|11418.9|1
1587646200000|2020-04-23 12:50:00|11498.9|11438.9|11483.9|11423.9|11498.9|11438.9|11476.4|11416.4|0
1587646500000|2020-04-23 12:55:00|11486.4|11426.4|11463.9|11403.9|11486.4|11426.4|11463.9|11403.9|0
1587646800000|2020-04-23 13:00:00|11458.9|11398.9|11458.9|11398.9|11458.9|11398.9|11451.4|11391.4|0
1587647100000|2020-04-23 13:05:00|11459|11399|11456.4|11396.4|11476.4|11416.4|11456.4|11396.4|0
1587647400000|2020-04-23 13:10:00|11453.9|11393.9|11414|11354|11453.9|11393.9|11411.5|11351.5|0
1587647700000|2020-04-23 13:15:00|11419|11359|11411.5|11351.5|11421.5|11361.5|11411.5|11351.5|0
1587648000000|2020-04-23 13:20:00|11411.4|11351.4|11394|11334|11434|11374|11381.5|11321.5|0
1587648300000|2020-04-23 13:25:00|11391.5|11331.5|11414|11354|11414|11354|11384|11324|0
1587648600000|2020-04-23 13:30:00|11419|11359|11424|11364|11444|11384|11416.5|11356.5|0
1587648900000|2020-04-23 13:35:00|11434|11374|11454|11394|11469|11409|11434|11374|0
1587649200000|2020-04-23 13:40:00|11456.5|11396.5|11456.5|11396.5|11464|11404|11444|11384|0
1587649500000|2020-04-23 13:45:00|11454|11394|11501.5|11441.5|11509|11449|11449|11389|0
1587649800000|2020-04-23 13:50:00|11504|11444|11484|11424|11504|11444|11481.5|11421.5|0
1587650100000|2020-04-23 13:55:00|11479|11419|11414|11354|11479|11419|11411.5|11351.5|0
1587650400000|2020-04-23 14:00:00|11409|11349|11424|11364|11434|11374|11406.5|11346.5|0
1587650700000|2020-04-23 14:05:00|11426.5|11366.5|11444|11384|11449.1|11389.1|11424|11364|0
1587651000000|2020-04-23 14:10:00|11441.6|11381.6|11434.1|11374.1|11441.6|11381.6|11426.6|11366.6|0
1587651300000|2020-04-23 14:15:00|11431.6|11371.6|11439.1|11379.1|11441.6|11381.6|11424.1|11364.1|0
1587651600000|2020-04-23 14:20:00|11441.6|11381.6|11444.1|11384.1|11444.1|11384.1|11431.6|11371.6|0
1587651900000|2020-04-23 14:25:00|11449.1|11389.1|11434.1|11374.1|11464.1|11404.1|11434.1|11374.1|0
1587652200000|2020-04-23 14:30:00|11431.6|11371.6|11444.2|11384.2|11444.2|11386.7|11421.7|11369.2|0
1587652500000|2020-04-23 14:35:00|11434.2|11394.2|11384.2|11324.2|11439.2|11396.7|11331.7|11286.7|0
1587652800000|2020-04-23 14:40:00|11374.2|11334.2|11391.6|11331.6|11394.1|11336.7|11354.2|11304.2|5
1587653100000|2020-04-23 14:45:00|11394.1|11334.1|11366.6|11306.6|11394.1|11334.1|11364.1|11304.1|0
1587653400000|2020-04-23 14:50:00|11364.1|11304.1|11364.1|11304.1|11364.1|11304.1|11344.1|11284.1|0
1587653700000|2020-04-23 14:55:00|11359.1|11299.1|11344.2|11284.2|11359.1|11299.1|11344.2|11284.2|0
1587654000000|2020-04-23 15:00:00|11344.1|11284.1|11294.2|11254.2|11344.1|11301.7|11294.2|11254.2|0
1587654300000|2020-04-23 15:05:00|11296.7|11256.7|11311.8|11271.8|11324.3|11274.3|11261.8|11211.8|21
1587654600000|2020-04-23 15:10:00|11319.3|11259.3|11321.7|11261.7|11321.8|11271.8|11276.8|11224.3|0
1587654900000|2020-04-23 15:15:00|11319.2|11259.2|11281.7|11221.7|11324.2|11264.2|11274.2|11214.2|1
1587655200000|2020-04-23 15:20:00|11279.2|11219.2|11294.2|11234.2|11299.2|11239.2|11276.7|11216.7|0
1587655500000|2020-04-23 15:25:00|11291.7|11231.7|11294.2|11234.2|11299.2|11239.2|11291.7|11231.7|0
1587655800000|2020-04-23 15:30:00|11291.7|11231.7|11304.2|11244.2|11309.2|11249.2|11291.7|11231.7|0
1587656100000|2020-04-23 15:35:00|11309.2|11249.2|11299.2|11239.2|11314.2|11254.2|11294.2|11234.2|1
1587656400000|2020-04-23 15:40:00|11296.7|11236.7|11289.2|11229.2|11296.7|11236.7|11274.2|11214.2|0
1587656700000|2020-04-23 15:45:00|11289.3|11229.3|11301.7|11241.7|11301.7|11241.7|11281.7|11221.7|0
1587657000000|2020-04-23 15:50:00|11304.2|11244.2|11324.3|11264.3|11324.3|11264.3|11304.2|11244.2|0
1587657300000|2020-04-23 15:55:00|11321.8|11261.8|11326.8|11266.8|11326.8|11266.8|11319.3|11259.3|0
1587657600000|2020-04-23 16:00:00|11316.8|11256.8|11296.8|11236.8|11316.8|11256.8|11296.8|11236.8|0
1587657900000|2020-04-23 16:05:00|11294.3|11234.3|11294.3|11234.3|11301.8|11241.8|11291.8|11231.8|0
1587658200000|2020-04-23 16:10:00|11291.8|11231.8|11249.3|11189.3|11291.8|11254.4|11244.3|11184.3|1
1587658500000|2020-04-23 16:15:00|11244.3|11184.3|11236.8|11176.8|11244.3|11184.3|11206.8|11146.8|0
1587658800000|2020-04-23 16:20:00|11234.3|11174.3|11269.3|11209.3|11281.8|11221.8|11231.8|11171.8|0
1587659100000|2020-04-23 16:25:00|11266.8|11206.8|11266.8|11206.8|11269.3|11209.3|11256.8|11196.8|0
1587659400000|2020-04-23 16:30:00|11269.3|11209.3|11274.3|11214.3|11286.8|11226.8|11269.3|11209.3|0
1587659700000|2020-04-23 16:35:00|11271.8|11211.8|11281.8|11221.8|11281.8|11221.8|11271.8|11211.8|0
1587660000000|2020-04-23 16:40:00|11279.3|11219.3|11256.8|11216.8|11281.8|11221.8|11256.8|11211.8|1
1587660300000|2020-04-23 16:45:00|11266.8|11206.8|11284.3|11224.3|11291.8|11236.8|11266.8|11206.8|0
1587660600000|2020-04-23 16:50:00|11276.8|11236.8|11289.3|11229.3|11289.3|11239.3|11264.3|11214.3|0
1587660900000|2020-04-23 16:55:00|11276.8|11236.8|11286.8|11226.8|11289.3|11239.3|11269.3|11219.3|0
1587661200000|2020-04-23 17:00:00|11271.8|11231.8|11271.8|11231.8|11286.8|11236.8|11269.3|11219.3|0
1587661500000|2020-04-23 17:05:00|11279.3|11219.3|11266.8|11226.8|11279.3|11231.8|11266.8|11216.8|0
1587661800000|2020-04-23 17:10:00|11276.8|11216.8|11259.4|11219.4|11276.8|11221.9|11259.4|11216.8|0
1587662100000|2020-04-23 17:15:00|11256.9|11216.9|11256.9|11216.9|11266.9|11216.9|11251.9|11201.9|0
1587662400000|2020-04-23 17:20:00|11259.4|11219.4|11256.9|11216.9|11269.4|11219.4|11254.4|11204.4|0
1587662700000|2020-04-23 17:25:00|11269.4|11209.4|11276.9|11216.9|11276.9|11226.9|11256.9|11206.9|0
1587716100000|2020-04-24 08:15:00|11215.5|11195.5|11110.6|11090.6|11215.5|11195.5|11085.6|11065.6|602
1587716400000|2020-04-24 08:20:00|11113.1|11093.1|11100.6|11080.6|11113.1|11093.1|11083.1|11063.1|282
1587716700000|2020-04-24 08:25:00|11098.1|11078.1|11100.6|11080.6|11105.6|11085.6|11090.6|11070.6|56
1587717000000|2020-04-24 08:30:00|11103.1|11083.1|11078.1|11058.1|11103.1|11083.1|11078.1|11058.1|55
1587717300000|2020-04-24 08:35:00|11080.6|11060.6|11083.1|11063.1|11083.1|11063.1|11078.1|11058.1|26
1587717600000|2020-04-24 08:40:00|11085.6|11065.6|11083.1|11063.1|11088.1|11068.1|11083.1|11063.1|67
1587717900000|2020-04-24 08:45:00|11085.6|11065.6|11083.1|11063.1|11085.6|11065.6|11080.6|11060.6|18
1587718200000|2020-04-24 08:50:00|11088.1|11068.1|11088.1|11068.1|11088.1|11068.1|11083.1|11063.1|6
1587718500000|2020-04-24 08:55:00|11085.6|11065.6|11080.6|11060.6|11085.6|11065.6|11080.6|11060.6|23
1587718800000|2020-04-24 09:00:00|11083.1|11063.1|11083.1|11063.1|11085.6|11065.6|11083.1|11063.1|31
1587719100000|2020-04-24 09:05:00|11085.6|11065.6|11090.6|11070.6|11090.6|11070.6|11085.6|11065.6|11
1587719400000|2020-04-24 09:10:00|11093.1|11073.1|11098.1|11078.1|11103.1|11083.1|11093.1|11073.1|19
1587719700000|2020-04-24 09:15:00|11095.6|11075.6|11098.1|11078.1|11098.1|11078.1|11095.6|11075.6|14
1587720000000|2020-04-24 09:20:00|11095.7|11075.7|11100.6|11080.6|11100.6|11080.6|11093.1|11073.1|19
1587720300000|2020-04-24 09:25:00|11100.7|11080.7|11100.7|11080.7|11105.7|11085.7|11100.7|11080.7|12
1587720600000|2020-04-24 09:30:00|11098.2|11078.2|11103.2|11083.2|11103.2|11083.2|11098.2|11078.2|10
1587720900000|2020-04-24 09:35:00|11108.1|11088.1|11115.7|11095.7|11118.2|11098.2|11108.1|11088.1|49
1587721200000|2020-04-24 09:40:00|11113.2|11093.2|11108.2|11088.2|11113.2|11093.2|11108.1|11088.1|18
1587721500000|2020-04-24 09:45:00|11105.7|11085.7|11103.2|11083.2|11105.7|11085.7|11103.2|11083.2|5
1587721800000|2020-04-24 09:50:00|11100.7|11080.7|11093.2|11073.2|11103.2|11083.2|11093.2|11073.2|13
1587722100000|2020-04-24 09:55:00|11090.7|11070.7|11093.2|11073.2|11095.7|11075.7|11090.7|11070.7|6
1587722400000|2020-04-24 10:00:00|11090.7|11070.7|11093.2|11073.2|11093.2|11073.2|11090.7|11070.7|3
1587722700000|2020-04-24 10:05:00|11090.7|11070.7|11090.7|11070.7|11090.7|11070.7|11088.2|11068.2|17
1587723000000|2020-04-24 10:10:00|11093.2|11073.2|11093.2|11073.2|11098.2|11078.2|11093.2|11073.2|4
1587723600000|2020-04-24 10:20:00|11098.2|11078.2|11098.2|11078.2|11098.2|11078.2|11093.2|11073.2|20
1587723900000|2020-04-24 10:25:00|11100.7|11080.7|11103.2|11083.2|11103.2|11083.2|11100.7|11080.7|37
1587724200000|2020-04-24 10:30:00|11100.7|11080.7|11100.7|11080.7|11103.2|11083.2|11098.2|11078.2|17
1587724500000|2020-04-24 10:35:00|11098.2|11078.2|11090.7|11070.7|11098.2|11078.2|11090.7|11070.7|10
1587724800000|2020-04-24 10:40:00|11093.2|11073.2|11095.7|11075.7|11098.2|11078.2|11093.2|11073.2|5
1587725100000|2020-04-24 10:45:00|11098.3|11078.3|11098.2|11078.2|11098.3|11078.3|11095.7|11075.7|12
1587725400000|2020-04-24 10:50:00|11095.7|11075.7|11093.2|11073.2|11098.2|11078.2|11093.2|11073.2|5
1587725700000|2020-04-24 10:55:00|11090.7|11070.7|11088.2|11068.2|11090.7|11070.7|11088.2|11068.2|20
1587726000000|2020-04-24 11:00:00|11088.3|11068.3|11093.2|11073.2|11093.2|11073.2|11088.2|11068.2|74
1587726300000|2020-04-24 11:05:00|11095.8|11075.8|11095.8|11075.8|11095.8|11075.8|11093.2|11073.2|14
1587726600000|2020-04-24 11:10:00|11098.2|11078.2|11110.7|11090.7|11110.7|11090.7|11098.2|11078.2|28
1587726900000|2020-04-24 11:15:00|11110.8|11090.8|11113.3|11093.3|11113.3|11093.3|11108.2|11088.2|4
1587727200000|2020-04-24 11:20:00|11113.2|11093.2|11110.7|11090.7|11113.2|11093.2|11105.7|11085.7|18
1587727500000|2020-04-24 11:25:00|11113.3|11093.3|11113.3|11093.3|11123.3|11103.3|11113.3|11093.3|46
1587727800000|2020-04-24 11:30:00|11108.3|11088.3|11088.2|11068.2|11108.3|11088.3|11085.7|11065.7|61
1587728100000|2020-04-24 11:35:00|11088.3|11068.3|11098.2|11078.2|11098.2|11078.2|11088.2|11068.2|141
1587728400000|2020-04-24 11:40:00|11095.7|11075.7|11105.8|11085.8|11105.8|11085.8|11095.7|11075.7|24
1587728700000|2020-04-24 11:45:00|11108.2|11088.2|11095.8|11075.8|11115.7|11095.7|11095.8|11075.8|33
1587729000000|2020-04-24 11:50:00|11098.2|11078.2|11093.3|11073.3|11098.2|11078.2|11093.2|11073.2|82
1587729300000|2020-04-24 11:55:00|11090.8|11070.8|11093.3|11073.3|11093.3|11073.3|11088.3|11068.3|51
1587729600000|2020-04-24 12:00:00|11088.3|11068.3|11038.3|11018.3|11088.3|11068.3|11028.3|11008.3|305
1587729900000|2020-04-24 12:05:00|11043.3|11023.3|11033.3|11013.3|11043.3|11023.3|11033.3|11013.3|137
1587730200000|2020-04-24 12:10:00|11030.8|11010.8|11038.3|11018.3|11038.3|11018.3|11030.8|11010.8|95
1587730500000|2020-04-24 12:15:00|11040.8|11020.8|11048.4|11028.4|11050.8|11030.8|11030.8|11010.8|168
1587730800000|2020-04-24 12:20:00|11050.8|11030.8|11058.3|11038.3|11075.8|11055.8|11045.8|11025.8|113
1587731100000|2020-04-24 12:25:00|11058.4|11038.4|11075.8|11055.8|11088.3|11068.3|11055.9|11035.9|115
1587731400000|2020-04-24 12:30:00|11068.3|11048.3|11053.3|11033.3|11068.3|11048.3|11053.3|11033.3|84
1587731700000|2020-04-24 12:35:00|11050.8|11030.8|11053.3|11033.3|11068.3|11048.3|11050.8|11030.8|66
1587732000000|2020-04-24 12:40:00|11055.8|11035.8|11033.3|11013.3|11055.8|11035.8|11033.3|11013.3|82
1587732300000|2020-04-24 12:45:00|11030.8|11010.8|11023.3|11003.3|11030.8|11010.8|11018.3|10998.3|95
1587732600000|2020-04-24 12:50:00|11025.8|11005.8|11005.8|10985.8|11028.3|11008.3|11000.8|10980.8|199
1587732900000|2020-04-24 12:55:00|11008.3|10988.3|11008.3|10988.3|11010.8|10990.8|10998.3|10978.3|89
1587733200000|2020-04-24 13:00:00|11005.8|10985.8|10905.8|10885.8|11005.8|10985.8|10898.6|10878.6|444
1587733500000|2020-04-24 13:05:00|10903.4|10883.4|10883.4|10863.4|10903.4|10883.4|10863.4|10843.4|323
1587733800000|2020-04-24 13:10:00|10888.4|10868.4|10878.4|10858.4|10898.4|10878.4|10863.4|10843.4|165
1587734100000|2020-04-24 13:15:00|10880.9|10860.9|10923.4|10903.4|10930.9|10910.9|10875.9|10855.9|178
1587734400000|2020-04-24 13:20:00|10920.9|10900.9|10948.4|10928.4|10953.3|10933.3|10918.4|10898.4|198
1587734700000|2020-04-24 13:25:00|10950.9|10930.9|10965.8|10945.8|10983.3|10963.3|10950.9|10930.9|268
1587735000000|2020-04-24 13:30:00|10960.8|10940.8|10960.9|10940.9|10973.3|10953.3|10943.4|10923.4|247
1587735300000|2020-04-24 13:35:00|10956|10936|10891|10871|10958.4|10938.4|10886|10866|409
1587735600000|2020-04-24 13:40:00|10891.1|10871.1|10955.9|10935.9|10958.4|10938.4|10891.1|10871.1|384
1587735900000|2020-04-24 13:45:00|10953.4|10933.4|10738.6|10718.6|10956|10936|10716.1|10693.7|997
1587736200000|2020-04-24 13:50:00|10733.6|10713.6|10741.1|10721.1|10748.6|10728.6|10721.1|10701.1|528
1587736500000|2020-04-24 13:55:00|10738.6|10718.6|10756.1|10736.1|10761.1|10741.1|10731.1|10711.1|411
1587736800000|2020-04-24 14:00:00|10753.6|10733.6|10743.6|10723.6|10753.6|10733.6|10733.6|10713.6|197
1587737100000|2020-04-24 14:05:00|10741.2|10721.2|10686.1|10666.1|10748.6|10728.6|10666.2|10646.2|489
1587737400000|2020-04-24 14:10:00|10683.6|10663.6|10688.6|10668.6|10718.6|10698.6|10651.2|10631|337
1587737700000|2020-04-24 14:15:00|10683.6|10663.6|10641.2|10621.2|10683.6|10663.6|10621.2|10601.2|788
1587738000000|2020-04-24 14:20:00|10641.1|10621.1|10691.2|10671.2|10711.2|10691.2|10641.1|10621.1|333
1587738300000|2020-04-24 14:25:00|10688.7|10668.7|10656.1|10636.1|10691.1|10671.1|10656.1|10636.1|212
1587738600000|2020-04-24 14:30:00|10653.7|10633.7|10663.6|10643.6|10663.6|10643.6|10638.7|10618.7|249
1587738900000|2020-04-24 14:35:00|10663.7|10643.7|10731.1|10711.1|10733.7|10713.7|10663.7|10643.7|273
1587739200000|2020-04-24 14:40:00|10731.2|10711.2|10698.7|10678.7|10733.6|10713.6|10696.2|10676.2|196
1587739500000|2020-04-24 14:45:00|10701.2|10681.2|10686.2|10666.2|10703.7|10683.7|10671.2|10651.2|236
1587739800000|2020-04-24 14:50:00|10683.8|10663.8|10686.2|10666.2|10688.7|10668.7|10671.2|10651.2|150
1587740100000|2020-04-24 14:55:00|10688.7|10668.7|10691.2|10671.2|10691.2|10671.2|10671.2|10651.2|162
1587740400000|2020-04-24 15:00:00|10693.7|10673.7|10676.3|10656.3|10701.2|10681.2|10676.3|10656.3|82
1587740700000|2020-04-24 15:05:00|10676.2|10656.2|10691.2|10671.2|10693.7|10673.7|10673.7|10653.7|134
1587741000000|2020-04-24 15:10:00|10688.7|10668.7|10663.7|10643.7|10688.7|10668.7|10663.7|10643.7|199
1587741300000|2020-04-24 15:15:00|10661.2|10641.2|10656.2|10636.2|10666.2|10646.2|10648.7|10628.7|153
1587741600000|2020-04-24 15:20:00|10651.3|10631.3|10661.2|10641.2|10671.2|10651.2|10651.3|10631.3|114
1587741900000|2020-04-24 15:25:00|10658.7|10638.7|10663.7|10643.7|10666.2|10646.2|10648.7|10628.7|100
1587742200000|2020-04-24 15:30:00|10666.2|10646.2|10671.3|10651.3|10671.3|10651.3|10661.2|10641.2|142
1587742500000|2020-04-24 15:35:00|10671.4|10651.4|10718.7|10698.7|10723.7|10703.7|10671.4|10651.4|240
1587742800000|2020-04-24 15:40:00|10723.7|10703.7|10788.7|10768.7|10796.2|10776.2|10723.7|10703.7|487
1587743100000|2020-04-24 15:45:00|10786.3|10766.3|10778.7|10758.7|10786.3|10766.3|10736.2|10716.2|168
1587743400000|2020-04-24 15:50:00|10776.2|10756.2|10746.2|10726.2|10798.7|10771.2|10741.3|10721.3|293
1587743700000|2020-04-24 15:55:00|10743.8|10723.8|10756.3|10736.3|10756.3|10736.3|10726.2|10706.2|123
1587744000000|2020-04-24 16:00:00|10758.8|10738.8|10723.8|10703.8|10763.8|10743.8|10718.8|10698.8|146
1587744300000|2020-04-24 16:05:00|10721.3|10701.3|10698.8|10678.8|10721.3|10701.3|10691.3|10671.3|185
1587744600000|2020-04-24 16:10:00|10696.3|10676.3|10658.8|10638.8|10698.8|10678.8|10656.3|10636.3|213
1587744900000|2020-04-24 16:15:00|10661.2|10641.2|10678.7|10658.7|10701.2|10681.2|10658.8|10638.8|143
1587745200000|2020-04-24 16:20:00|10676.3|10656.3|10711.3|10691.3|10713.8|10693.8|10656.3|10636.3|784
1587745500000|2020-04-24 16:25:00|10708.8|10688.8|10708.8|10688.8|10728.8|10708.8|10701.3|10681.3|164
1587745800000|2020-04-24 16:30:00|10708.7|10688.7|10708.7|10688.7|10708.7|10688.7|10678.7|10658.7|197
1587746100000|2020-04-24 16:35:00|10711.2|10691.2|10743.8|10723.8|10753.8|10733.8|10706.2|10686.2|230
1587746400000|2020-04-24 16:40:00|10746.3|10726.3|10751.2|10731.2|10751.2|10731.2|10741.3|10721.3|48
1587746700000|2020-04-24 16:45:00|10751.3|10731.3|10736.3|10716.3|10766.3|10746.3|10733.8|10713.8|154
1587747000000|2020-04-24 16:50:00|10733.8|10713.8|10763.8|10743.8|10763.8|10743.8|10726.3|10706.3|115
1587747300000|2020-04-24 16:55:00|10768.8|10748.8|10748.9|10728.9|10768.8|10748.8|10748.9|10728.9|88
1587747600000|2020-04-24 17:00:00|10746.4|10726.4|10723.8|10703.8|10746.4|10726.4|10723.8|10703.8|139
1587747900000|2020-04-24 17:05:00|10728.8|10708.8|10741.3|10721.3|10743.8|10723.8|10726.4|10706.4|87
1587748200000|2020-04-24 17:10:00|10743.8|10723.8|10743.8|10723.8|10758.8|10738.8|10738.8|10718.8|134
1587748500000|2020-04-24 17:15:00|10741.3|10721.3|10706.3|10686.3|10743.8|10723.8|10706.3|10686.3|213
1587748800000|2020-04-24 17:20:00|10708.8|10688.8|10731.2|10711.2|10753.7|10733.7|10708.8|10688.8|212
1587749100000|2020-04-24 17:25:00|10728.7|10708.7|10736.2|10716.2|10753.7|10733.7|10728.7|10708.7|231
1587975300000|2020-04-27 08:15:00|10763.1|10743.1|10740.7|10720.7|10797.9|10777.9|10740.7|10720.7|329
1587975600000|2020-04-27 08:20:00|10740.8|10720.8|10785.3|10765.3|10785.3|10765.3|10738.3|10718.3|38
1587975900000|2020-04-27 08:25:00|10782.9|10762.9|10750.6|10730.6|10785.3|10765.3|10745.6|10725.6|33
1587976200000|2020-04-27 08:30:00|10745.7|10725.7|10722.8|10702.8|10745.7|10725.7|10720.4|10700.4|44
1587976500000|2020-04-27 08:35:00|10722.9|10702.9|10758|10738|10758|10738|10722.9|10702.9|19
1587976800000|2020-04-27 08:40:00|10755.6|10735.6|10740.3|10720.3|10755.6|10735.6|10738|10718|24
1587977100000|2020-04-27 08:45:00|10740.6|10720.6|10757.8|10737.8|10757.8|10737.8|10740.6|10720.6|24
1587977400000|2020-04-27 08:50:00|10760.2|10740.2|10755.6|10735.6|10765.5|10745.5|10755.6|10735.6|29
1587977700000|2020-04-27 08:55:00|10753|10733|10748.1|10728.1|10753|10733|10748.1|10728.1|20
1587978000000|2020-04-27 09:00:00|10745.7|10725.7|10735.5|10715.5|10748.1|10728.1|10725.5|10705.5|33
1587978300000|2020-04-27 09:05:00|10735.6|10715.6|10758.1|10738.1|10760.5|10740.5|10735.6|10715.6|25
1587978600000|2020-04-27 09:10:00|10755.5|10735.5|10755.6|10735.6|10755.6|10735.6|10745.5|10725.5|13
1587978900000|2020-04-27 09:15:00|10753.1|10733.1|10763.1|10743.1|10763.1|10743.1|10753|10733|11
1587979200000|2020-04-27 09:20:00|10768|10748|10738|10718|10768|10748|10738|10718|37
1587979500000|2020-04-27 09:25:00|10740.5|10720.5|10750.4|10730.4|10750.4|10730.4|10738.1|10718.1|3
1587979800000|2020-04-27 09:30:00|10745.6|10725.6|10762.9|10742.9|10762.9|10742.9|10745.6|10725.6|11
1587980100000|2020-04-27 09:35:00|10760.5|10740.5|10725.7|10705.7|10760.5|10740.5|10725.7|10705.7|26
1587980400000|2020-04-27 09:40:00|10728|10708|10740.4|10720.4|10740.4|10720.4|10725.7|10705.7|14
1587980700000|2020-04-27 09:45:00|10742.8|10722.8|10742.8|10722.8|10742.8|10722.8|10740.4|10720.4|4
1587981000000|2020-04-27 09:50:00|10745.1|10725.1|10755.5|10735.5|10755.5|10735.5|10745.1|10725.1|10
1587981300000|2020-04-27 09:55:00|10750.7|10730.7|10748.2|10728.2|10750.7|10730.7|10748.2|10728.2|4
1587981600000|2020-04-27 10:00:00|10753|10733|10758|10738|10758|10738|10753|10733|24
1587981900000|2020-04-27 10:05:00|10755.8|10735.8|10760.7|10740.7|10760.7|10740.7|10755.7|10735.7|22
1587982200000|2020-04-27 10:10:00|10760.6|10740.6|10760.7|10740.7|10760.7|10740.7|10758.1|10738.1|2
1587982500000|2020-04-27 10:15:00|10758.1|10738.1|10758.2|10738.2|10760.7|10740.7|10755.7|10735.7|12
1587982800000|2020-04-27 10:20:00|10765.4|10745.4|10763.1|10743.1|10768.1|10748.1|10763.1|10743.1|7
1587983100000|2020-04-27 10:25:00|10760.4|10740.4|10755.7|10735.7|10760.4|10740.4|10755.6|10735.6|8
1587983400000|2020-04-27 10:30:00|10755.6|10735.6|10750.6|10730.6|10755.6|10735.6|10745.7|10725.7|10
1587983700000|2020-04-27 10:35:00|10755.6|10735.6|10768.2|10748.2|10768.2|10748.2|10755.6|10735.6|37
1587984000000|2020-04-27 10:40:00|10765.7|10745.7|10765.7|10745.7|10765.7|10745.7|10765.7|10745.7|9
1587984300000|2020-04-27 10:45:00|10768.1|10748.1|10768.1|10748.1|10768.2|10748.2|10765.7|10745.7|1
1587984600000|2020-04-27 10:50:00|10770.7|10750.7|10780.6|10760.6|10783.1|10763.1|10770.7|10750.7|15
1587984900000|2020-04-27 10:55:00|10778.2|10758.2|10815.3|10795.3|10822.8|10802.8|10778.2|10758.2|77
1587985200000|2020-04-27 11:00:00|10810.6|10790.6|10790.2|10770.2|10815.3|10795.3|10787.8|10767.8|31
1587985500000|2020-04-27 11:05:00|10785.5|10765.5|10790.3|10770.3|10790.3|10770.3|10783|10763|15
1587985800000|2020-04-27 11:10:00|10787.8|10767.8|10782.9|10762.9|10787.8|10767.8|10780.5|10760.5|8
1587986100000|2020-04-27 11:15:00|10780.2|10760.2|10782.7|10762.7|10782.9|10762.9|10780.2|10760.2|39
1587986400000|2020-04-27 11:20:00|10782.6|10762.6|10785.2|10765.2|10785.2|10765.2|10782.6|10762.6|3
1587986700000|2020-04-27 11:25:00|||||||||9
1587987000000|2020-04-27 11:30:00|10787.6|10767.6|10790|10770|10790|10770|10787.6|10767.6|5
1587987300000|2020-04-27 11:35:00|10789.8|10769.8|10765.2|10745.2|10789.8|10769.8|10765.2|10745.2|25
1587987600000|2020-04-27 11:40:00|10772.3|10752.3|10795|10775|10797.5|10777.5|10772.3|10752.3|32
1587987900000|2020-04-27 11:45:00|10795.1|10775.1|10830|10810|10837.6|10817.6|10795.1|10775.1|49
1587988200000|2020-04-27 11:50:00|10825.1|10805.1|10835.1|10815.1|10840|10820|10820.1|10800.1|31
1587988500000|2020-04-27 11:55:00|10835|10815|10835.1|10815.1|10850.3|10830.3|10835|10815|56
1587988800000|2020-04-27 12:00:00|10832.8|10812.8|10777.8|10757.8|10835.1|10815.1|10775.3|10755.3|116
1587989100000|2020-04-27 12:05:00|10777.9|10757.9|10819.9|10799.9|10832.4|10812.4|10777.9|10757.9|162
1587989400000|2020-04-27 12:10:00|10822.2|10802.2|10912.1|10892.1|10912.1|10892.1|10822.2|10802.2|255
1587989700000|2020-04-27 12:15:00|10909.7|10889.7|10902.4|10882.4|10917.4|10897.4|10887.2|10867.2|157
1587990000000|2020-04-27 12:20:00|10904.9|10884.9|10884.7|10864.7|10904.9|10884.9|10872.4|10852.4|154
1587990300000|2020-04-27 12:25:00|10882.4|10862.4|10855|10835|10884.7|10864.7|10847.5|10827.5|206
1587990600000|2020-04-27 12:30:00|10857.4|10837.4|10847.4|10827.4|10864.9|10844.9|10827.5|10807.5|152
1587990900000|2020-04-27 12:35:00|10845|10825|10854.9|10834.9|10857.2|10837.2|10844.9|10824.9|95
1587991200000|2020-04-27 12:40:00|10857.2|10837.2|10857.3|10837.3|10862.2|10842.2|10847.4|10827.4|95
1587991500000|2020-04-27 12:45:00|10857.5|10837.5|10844.8|10824.8|10857.5|10837.5|10842.4|10822.4|95
1587991800000|2020-04-27 12:50:00|10842.4|10822.4|10852.3|10832.3|10852.4|10832.4|10837.5|10817.5|63
1587992100000|2020-04-27 12:55:00|10852.4|10832.4|10859.5|10839.5|10867|10847|10852.4|10832.4|198
1587992400000|2020-04-27 13:00:00|10861.8|10841.8|10852|10832|10862.1|10842.1|10852|10832|115
1587992700000|2020-04-27 13:05:00|10849.6|10829.6|10857.1|10837.1|10869.2|10849.2|10849.5|10829.5|247
1587993000000|2020-04-27 13:10:00|10852.1|10832.1|10849.8|10829.8|10859.6|10839.6|10847.4|10827.4|193
1587993300000|2020-04-27 13:15:00|10849.9|10829.9|10815.1|10795.1|10849.9|10829.9|10782.4|10762.4|216
1587993600000|2020-04-27 13:20:00|10817.4|10797.4|10829.8|10809.8|10832.4|10812.4|10817.4|10797.4|61
1587993900000|2020-04-27 13:25:00|10827.4|10807.4|10797.7|10777.7|10834.6|10814.6|10797.7|10777.7|210
1587994200000|2020-04-27 13:30:00|10795.2|10775.2|10752.7|10732.7|10799.8|10779.8|10742.7|10722.7|170
1587994500000|2020-04-27 13:35:00|10755.1|10735.1|10767.9|10747.9|10782.7|10762.7|10755.1|10735.1|98
1587994800000|2020-04-27 13:40:00|10767.7|10747.7|10723|10703|10767.7|10747.7|10710.7|10690.7|274
1587995100000|2020-04-27 13:45:00|10725.4|10705.4|10763|10743|10765.4|10745.4|10723|10703|179
1587995400000|2020-04-27 13:50:00|10765.4|10745.4|10770.9|10750.9|10775.9|10755.9|10758.2|10738.2|85
1587995700000|2020-04-27 13:55:00|10775.7|10755.7|10751.1|10731.1|10775.7|10755.7|10743.7|10723.7|244
1587996000000|2020-04-27 14:00:00|10748.7|10728.7|10755.7|10735.7|10790.4|10770.4|10748.7|10728.7|392
1587996300000|2020-04-27 14:05:00|10755.8|10735.8|10706.2|10686.2|10763|10743|10698.3|10678.3|216
1587996600000|2020-04-27 14:10:00|10704|10684|10718.8|10698.8|10723.5|10703.5|10701.2|10681.2|113
1587996900000|2020-04-27 14:15:00|10718.6|10698.6|10725.8|10705.8|10738.3|10718.3|10713.6|10693.6|92
1587997200000|2020-04-27 14:20:00|10728.3|10708.3|10723.3|10703.3|10733.3|10713.3|10723.3|10703.3|33
1587997500000|2020-04-27 14:25:00|10723.5|10703.5|10701.3|10681.3|10723.5|10703.5|10691.3|10671.3|121
1587997800000|2020-04-27 14:30:00|10701.1|10681.1|10671|10651|10701.1|10681.1|10671|10651|105
1587998100000|2020-04-27 14:35:00|10673.3|10653.3|10673.4|10653.4|10675.7|10655.7|10646|10626|213
1587998400000|2020-04-27 14:40:00|10675.7|10655.7|10658.5|10638.5|10683.5|10663.5|10658.5|10638.5|88
1587998700000|2020-04-27 14:45:00|10658.4|10638.4|10668.5|10648.5|10676|10656|10655.9|10635.9|85
1587999000000|2020-04-27 14:50:00|10668.4|10648.4|10633.8|10613.8|10668.4|10648.4|10633.8|10613.8|154
1587999300000|2020-04-27 14:55:00|10633.7|10613.7|10643.7|10623.7|10668.7|10648.7|10631|10611|119
1587999600000|2020-04-27 15:00:00|10641.3|10621.3|10666.2|10646.2|10666.2|10646.2|10638.8|10618.8|84
1587999900000|2020-04-27 15:05:00|10666.3|10646.3|10666.2|10646.2|10675.9|10655.9|10653.7|10633.7|136
1588000200000|2020-04-27 15:10:00|10671.2|10651.2|10639|10619|10688.7|10668.7|10636.6|10616.6|116
1588000500000|2020-04-27 15:15:00|10636.6|10616.6|10629.3|10609.3|10636.6|10616.6|10609.3|10589.3|196
1588000800000|2020-04-27 15:20:00|10634|10614|10656.3|10636.3|10658.5|10638.5|10634|10614|143
1588001100000|2020-04-27 15:25:00|10654|10634|10641.3|10621.3|10663.6|10643.6|10639|10619|110
1588001400000|2020-04-27 15:30:00|10636.6|10616.6|10641.2|10621.2|10643.7|10623.7|10636.3|10616.3|66
1588001700000|2020-04-27 15:35:00|10645.9|10625.9|10651.1|10631.1|10656.2|10636.2|10645.9|10625.9|134
1588002000000|2020-04-27 15:40:00|10648.6|10628.6|10643.7|10623.7|10653.3|10633.3|10643.7|10623.7|54
1588002300000|2020-04-27 15:45:00|10641.2|10621.2|10644|10624|10651.5|10631.5|10638.7|10618.7|75
1588002600000|2020-04-27 15:50:00|10646.4|10626.4|10641.4|10621.4|10648.9|10628.9|10636.4|10616.4|54
1588002900000|2020-04-27 15:55:00|10638.9|10618.9|10636.2|10616.2|10641.2|10621.2|10633.7|10613.7|57
1588003200000|2020-04-27 16:00:00|10638.9|10618.9|10623.7|10603.7|10641.1|10621.1|10621.5|10601.5|68
1588003500000|2020-04-27 16:05:00|10626.1|10606.1|10636.4|10616.4|10636.4|10616.4|10614|10594|149
1588003800000|2020-04-27 16:10:00|10636.5|10616.5|10619.2|10599.2|10638.9|10618.9|10616.8|10596.8|82
1588004100000|2020-04-27 16:15:00|10618.9|10598.9|10633.8|10613.8|10643.8|10623.8|10616.5|10596.5|126
1588004400000|2020-04-27 16:20:00|10633.9|10613.9|10641.4|10621.4|10646.3|10626.3|10618.8|10598.8|404
1588004700000|2020-04-27 16:25:00|10639.1|10619.1|10643.5|10623.5|10653.5|10633.5|10638.8|10618.8|296
1588005000000|2020-04-27 16:30:00|10646.1|10626.1|10636|10616|10648.5|10628.5|10636|10616|79
1588005300000|2020-04-27 16:35:00|10633.5|10613.5|10628.5|10608.5|10633.5|10613.5|10626.1|10606.1|45
1588005600000|2020-04-27 16:40:00|10626.1|10606.1|10631.1|10611.1|10638.3|10618.3|10626.1|10606.1|49
1588005900000|2020-04-27 16:45:00|10633.5|10613.5|10633.4|10613.4|10646|10626|10628.5|10608.5|137
1588006200000|2020-04-27 16:50:00|10630.9|10610.9|10633.5|10613.5|10638.5|10618.5|10630.9|10610.9|25
1588006500000|2020-04-27 16:55:00|10638.5|10618.5|10638.5|10618.5|10638.5|10618.5|10633.5|10613.5|64
1588006800000|2020-04-27 17:00:00|10636.2|10616.2|10638.7|10618.7|10646.2|10626.2|10636.2|10616.2|59
1588007100000|2020-04-27 17:05:00|10638.5|10618.5|10638.4|10618.4|10641|10621|10638.4|10618.4|67
1588007400000|2020-04-27 17:10:00|10638.7|10618.7|10643.5|10623.5|10643.5|10623.5|10638.7|10618.7|108
1588007700000|2020-04-27 17:15:00|10641.2|10621.2|10628.7|10608.7|10645.9|10625.9|10626.3|10606.3|123
1588008000000|2020-04-27 17:20:00|10628.5|10608.5|10633.5|10613.5|10635.9|10615.9|10626.2|10606.2|93
1588008300000|2020-04-27 17:25:00|10633.7|10613.7|10643.2|10623.2|10648.4|10628.4|10633.7|10613.7|203
1588008600000|2020-04-27 17:30:00|10643.4|10623.4|10643.4|10623.4|10643.4|10623.4|10643.4|10623.4|7
1588061700000|2020-04-28 08:15:00|10679.5|10659.5|10617.5|10597.5|10684.7|10659.5|10617.5|10597.5|229
1588062000000|2020-04-28 08:20:00|10615.2|10595.2|10639.7|10619.7|10639.7|10619.7|10615.2|10595.2|104
1588062300000|2020-04-28 08:25:00|10637.2|10617.2|10639.7|10619.7|10642.6|10622.6|10634.9|10614.9|37
1588062600000|2020-04-28 08:30:00|10637.2|10617.2|10624.9|10604.9|10639.9|10619.9|10622.6|10602.6|28
1588062900000|2020-04-28 08:35:00|10627.2|10607.2|10629.9|10609.9|10634.9|10614.9|10624.9|10604.9|42
1588063200000|2020-04-28 08:40:00|10629.7|10609.7|10647.4|10627.4|10649.9|10629.9|10629.7|10609.7|44
1588063500000|2020-04-28 08:45:00|10647.2|10627.2|10637.6|10617.6|10647.2|10627.2|10637.6|10617.6|8
1588063800000|2020-04-28 08:50:00|10639.9|10619.9|10645.3|10625.3|10645.3|10625.3|10637.6|10617.6|36
1588064100000|2020-04-28 08:55:00|10647.6|10627.6|10647.8|10627.8|10650.3|10630.3|10642.8|10622.8|40
1588064400000|2020-04-28 09:00:00|10648.1|10628.1|10670.3|10650.3|10670.3|10650.3|10647.9|10627.9|39
1588064700000|2020-04-28 09:05:00|10670.4|10650.4|10693|10673|10697.6|10677.6|10670.4|10650.4|67
1588065000000|2020-04-28 09:10:00|10697.6|10677.6|10707.8|10687.8|10712.6|10692.6|10697.6|10677.6|97
1588065300000|2020-04-28 09:15:00|10705.3|10685.3|10693|10673|10705.3|10685.3|10690.3|10670.3|22
1588065600000|2020-04-28 09:20:00|10697.6|10677.6|10717.8|10697.8|10717.8|10697.8|10697.6|10677.6|25
1588065900000|2020-04-28 09:25:00|10720.1|10700.1|10714.8|10694.8|10720.3|10700.3|10707.6|10687.6|25
1588066200000|2020-04-28 09:30:00|10712.5|10692.5|10717.5|10697.5|10719.8|10699.8|10712.5|10692.5|35
1588066500000|2020-04-28 09:35:00|10712.6|10692.6|10712.5|10692.5|10712.6|10692.6|10707.6|10687.6|23
1588066800000|2020-04-28 09:40:00|10707.6|10687.6|10712.6|10692.6|10712.6|10692.6|10707.6|10687.6|18
1588067100000|2020-04-28 09:45:00|10710.3|10690.3|10712.5|10692.5|10712.7|10692.7|10707.7|10687.7|10
1588067400000|2020-04-28 09:50:00|10712.7|10692.7|10712.7|10692.7|10712.7|10692.7|10712.7|10692.7|7
1588067700000|2020-04-28 09:55:00|10717.3|10697.3|10740.2|10720.2|10742.7|10722.7|10717.3|10697.3|29
1588068000000|2020-04-28 10:00:00|10742.5|10722.5|10717.7|10697.7|10742.5|10722.5|10717.7|10697.7|15
1588068300000|2020-04-28 10:05:00|10712.7|10692.7|10730.4|10710.4|10732.7|10712.7|10712.7|10692.7|22
1588068600000|2020-04-28 10:10:00|10730.2|10710.2|10727.7|10707.7|10730.2|10710.2|10715|10690.2|12
1588068900000|2020-04-28 10:15:00|||||||||2
1588069200000|2020-04-28 10:20:00|10730|10710|10727.7|10707.7|10732.5|10712.5|10727.7|10707.7|15
1588069500000|2020-04-28 10:25:00|10727.5|10707.5|10717.9|10697.9|10727.7|10707.7|10717.7|10697.7|78
1588069800000|2020-04-28 10:30:00|10720.4|10700.4|10713.2|10693.2|10720.4|10700.4|10713.2|10693.2|18
1588070100000|2020-04-28 10:35:00|10710.6|10690.6|10750.4|10730.4|10753.1|10733.1|10710.6|10690.6|62
1588070400000|2020-04-28 10:40:00|10748.1|10728.1|10750|10730|10750|10730|10745|10725|9
1588070700000|2020-04-28 10:45:00|10749.9|10729.9|10742.6|10722.6|10749.9|10729.9|10742.5|10722.5|5
1588071000000|2020-04-28 10:50:00|10742.4|10722.4|10727.7|10707.7|10742.4|10722.4|10727.7|10707.7|16
1588071300000|2020-04-28 10:55:00|10730.1|10710.1|10737.2|10717.2|10737.2|10717.2|10727.6|10707.6|5
1588071600000|2020-04-28 11:00:00|10734.9|10714.9|10754.9|10734.9|10754.9|10734.9|10734.9|10714.9|16
1588071900000|2020-04-28 11:05:00|10752.6|10732.6|10752.8|10732.8|10752.8|10732.8|10752.6|10732.6|6
1588072200000|2020-04-28 11:10:00|10755.1|10735.1|10777.8|10757.8|10777.8|10757.8|10755.1|10735.1|28
1588072500000|2020-04-28 11:15:00|10775.4|10755.4|10772.6|10752.6|10777.4|10757.4|10772.6|10752.6|10
1588072800000|2020-04-28 11:20:00|10772.8|10752.8|10772.8|10752.8|10775.3|10755.3|10772.8|10752.8|10
1588073100000|2020-04-28 11:25:00|10770.4|10750.4|10757.6|10737.6|10772.8|10752.8|10757.6|10737.6|18
1588073400000|2020-04-28 11:30:00|10757.8|10737.8|10762.6|10742.6|10762.6|10742.6|10757.6|10737.6|40
1588073700000|2020-04-28 11:35:00|10760.3|10740.3|10772.4|10752.4|10774.8|10754.8|10758|10738|52
1588074000000|2020-04-28 11:40:00|10777.3|10757.3|10814.2|10794.2|10832.3|10812.3|10774.8|10754.8|166
1588074300000|2020-04-28 11:45:00|10809.2|10789.2|10809.8|10789.8|10819.8|10797.1|10784.9|10759.1|154
1588074600000|2020-04-28 11:50:00|10807.3|10787.3|10794.8|10774.8|10807.3|10787.3|10794.8|10774.8|54
1588074900000|2020-04-28 11:55:00|10797.1|10777.1|10814.6|10794.6|10821.9|10801.9|10797.1|10777.1|78
1588075200000|2020-04-28 12:00:00|10812.3|10792.3|10769.8|10749.8|10812.3|10792.3|10734.8|10714.8|231
1588075500000|2020-04-28 12:05:00|10777.1|10757.1|10819.3|10799.3|10819.3|10799.3|10777.1|10757.1|104
1588075800000|2020-04-28 12:10:00|10823.9|10803.9|10799.4|10779.4|10841.9|10821.9|10796.8|10776.8|137
1588076100000|2020-04-28 12:15:00|10797.1|10777.1|10769.3|10749.3|10797.1|10777.1|10737.1|10717.1|244
1588076400000|2020-04-28 12:20:00|10766.8|10746.8|10798.9|10778.9|10801.8|10781.8|10756.8|10736.8|127
1588076700000|2020-04-28 12:25:00|10799.3|10779.3|10762|10742|10809.1|10789.1|10761.8|10741.8|206
1588077000000|2020-04-28 12:30:00|10759.5|10739.5|10777|10757|10781.6|10761.6|10757|10737|79
1588077300000|2020-04-28 12:35:00|10774.5|10754.5|10761.8|10741.8|10774.5|10754.5|10756.8|10736.8|32
1588077600000|2020-04-28 12:40:00|10764.1|10744.1|10751.8|10731.8|10769.1|10749.1|10751.8|10731.8|42
1588077900000|2020-04-28 12:45:00|10749.5|10729.5|10769.1|10749.1|10774.5|10754.5|10742.2|10722.2|74
1588078200000|2020-04-28 12:50:00|10766.8|10746.8|10781.6|10761.6|10781.6|10761.6|10764.5|10744.5|110
1588078500000|2020-04-28 12:55:00|10796.4|10776.4|10786.1|10766.1|10803.8|10783.8|10771.6|10751.6|142
1588078800000|2020-04-28 13:00:00|10788.4|10768.4|10796.1|10776.1|10796.1|10776.1|10754.5|10734.5|192
1588079100000|2020-04-28 13:05:00|10791.8|10771.8|10779.1|10759.1|10791.8|10771.8|10754|10734|107
1588079400000|2020-04-28 13:10:00|10781.6|10761.6|10784.9|10764.9|10806.6|10786.6|10781.6|10761.6|140
1588079700000|2020-04-28 13:15:00|10787.2|10767.2|10766.8|10746.8|10787.2|10767.2|10754.3|10734.3|135
1588080000000|2020-04-28 13:20:00|10769.1|10749.1|10796.8|10776.8|10799.2|10779.2|10769.1|10749.1|174
1588080300000|2020-04-28 13:25:00|10797.2|10777.2|10799.3|10779.3|10814.5|10794.5|10794.5|10774.5|57
1588080600000|2020-04-28 13:30:00|10797|10777|10784.7|10764.7|10799.5|10779.5|10782.2|10762.2|65
1588080900000|2020-04-28 13:35:00|10787.2|10767.2|10829.5|10809.5|10831.8|10811.8|10787.2|10767.2|75
1588081200000|2020-04-28 13:40:00|10832|10812|10791.9|10771.9|10832|10812|10787.4|10767.4|100
1588081500000|2020-04-28 13:45:00|10789.5|10769.5|10809.4|10789.4|10809.4|10789.4|10787.2|10767.2|57
1588081800000|2020-04-28 13:50:00|10809.5|10789.5|10812|10792|10849.4|10829.4|10809.5|10789.5|183
1588082100000|2020-04-28 13:55:00|10814.4|10794.4|10827.4|10807.4|10829.7|10809.7|10809.5|10789.5|83
1588082400000|2020-04-28 14:00:00|10829.6|10809.6|10799.6|10779.6|10839.6|10819.6|10792.2|10772.2|110
1588082700000|2020-04-28 14:05:00|10801.9|10781.9|10799.6|10779.6|10814.6|10794.6|10791.9|10771.9|163
1588083000000|2020-04-28 14:10:00|10801.9|10781.9|10801.9|10781.9|10809.6|10789.6|10796.9|10776.9|41
1588083300000|2020-04-28 14:15:00|10799.6|10779.6|10819.6|10799.6|10829.6|10809.6|10799.6|10779.6|56
1588083600000|2020-04-28 14:20:00|10817.3|10797.3|10822.1|10802.1|10822.1|10802.1|10807.1|10787.1|34
1588083900000|2020-04-28 14:25:00|10821.9|10801.9|10891.9|10871.9|10906.4|10886.4|10821.9|10801.9|422
1588084200000|2020-04-28 14:30:00|10891.7|10871.7|10836.9|10816.9|10906.2|10886.2|10834|10814|425
1588084500000|2020-04-28 14:35:00|10836.7|10816.7|10834.4|10814.4|10859.2|10839.2|10832.1|10812.1|103
1588084800000|2020-04-28 14:40:00|10831.9|10811.9|10806.6|10786.6|10831.9|10811.9|10802.1|10782.1|83
1588085100000|2020-04-28 14:45:00|10806.7|10786.7|10791.9|10771.9|10806.9|10786.9|10791.7|10771.7|67
1588085400000|2020-04-28 14:50:00|10794.2|10774.2|10791.7|10771.7|10806.7|10786.7|10791.7|10771.7|67
1588085700000|2020-04-28 14:55:00|10789.4|10769.4|10730.2|10710.2|10789.4|10769.4|10729.6|10709.6|424
1588086000000|2020-04-28 15:00:00|10732.5|10712.5|10742.8|10722.8|10755.3|10735.3|10732.5|10712.5|168
1588086300000|2020-04-28 15:05:00|10743|10723|10749.8|10729.8|10760|10740|10738|10718|132
1588086600000|2020-04-28 15:10:00|10747.5|10727.5|10730.2|10710.2|10747.5|10727.5|10727.7|10707.7|121
1588086900000|2020-04-28 15:15:00|10730|10710|10727.5|10707.5|10742.7|10722.7|10720|10700|108
1588087200000|2020-04-28 15:20:00|10727.7|10707.7|10732.7|10712.7|10732.7|10712.7|10718.1|10698.1|39
1588087500000|2020-04-28 15:25:00|10732.9|10712.9|10765.4|10745.4|10765.4|10745.4|10732.9|10712.9|88
1588087800000|2020-04-28 15:30:00|10765.6|10745.6|10792.7|10772.7|10792.9|10772.9|10765.6|10745.6|102
1588088100000|2020-04-28 15:35:00|10792.5|10772.5|10802.2|10782.2|10802.3|10782.3|10792.5|10772.5|74
1588088400000|2020-04-28 15:40:00|10802.5|10782.5|10827.7|10807.7|10827.7|10807.7|10800|10780|125
1588088700000|2020-04-28 15:45:00|10830|10810|10775.2|10755.2|10830|10810|10775.2|10755.2|100
1588089000000|2020-04-28 15:50:00|10777.4|10757.4|10774.9|10754.9|10780|10760|10774.9|10754.9|46
1588089300000|2020-04-28 15:55:00|10772.5|10752.5|10770|10750|10772.5|10752.5|10757.4|10737.4|41
1588089600000|2020-04-28 16:00:00|10767.4|10747.4|10767.4|10747.4|10772.4|10752.4|10762.7|10742.7|59
1588089900000|2020-04-28 16:05:00|10762.7|10742.7|10774.9|10754.9|10774.9|10754.9|10757.4|10737.4|46
1588090200000|2020-04-28 16:10:00|10772.4|10752.4|10774.9|10754.9|10774.9|10754.9|10769.7|10749.7|47
1588090500000|2020-04-28 16:15:00|10772.6|10752.6|10794.7|10774.7|10809.7|10789.7|10764.9|10744.9|199
1588090800000|2020-04-28 16:20:00|10794.5|10774.5|10759.5|10739.5|10799.7|10779.7|10754.7|10734.7|425
1588091100000|2020-04-28 16:25:00|10757.2|10737.2|10759.7|10739.7|10772|10752|10747.2|10727.2|212
1588091400000|2020-04-28 16:30:00|10759.5|10739.5|10749.5|10729.5|10759.5|10739.5|10749.5|10729.5|65
1588091700000|2020-04-28 16:35:00|10747.2|10727.2|10740.1|10720.1|10747.4|10727.4|10739.9|10719.9|114
1588092000000|2020-04-28 16:40:00|10742.6|10722.6|10735.3|10715.3|10742.6|10722.6|10735.3|10715.3|19
1588092300000|2020-04-28 16:45:00|10737.6|10717.6|10735.1|10715.1|10739.9|10719.9|10735.1|10715.1|15
1588092600000|2020-04-28 16:50:00|10740.1|10720.1|10739.9|10719.9|10742.4|10722.4|10737.8|10717.8|92
1588092900000|2020-04-28 16:55:00|10742.4|10722.4|10752.6|10732.6|10755.1|10735.1|10742.4|10722.4|34
1588093200000|2020-04-28 17:00:00|10752.8|10732.8|10755.1|10735.1|10755.1|10735.1|10750.1|10730.1|52
1588093500000|2020-04-28 17:05:00|10754.9|10734.9|10752.4|10732.4|10754.9|10734.9|10750.1|10730.1|35
1588093800000|2020-04-28 17:10:00|10752.6|10732.6|10764.8|10744.8|10764.8|10744.8|10750.1|10730.1|60
1588094100000|2020-04-28 17:15:00|10769.8|10749.8|10780.1|10760.1|10785.1|10765.1|10769.8|10749.8|36
1588094400000|2020-04-28 17:20:00|10777.6|10757.6|10762.6|10742.6|10777.6|10757.6|10762.6|10742.6|110
1588094700000|2020-04-28 17:25:00|10762.5|10742.5|10770.7|10750.7|10775.5|10755.5|10755.1|10735.1|137
1588148100000|2020-04-29 08:15:00|10843.8|10823.8|10861.6|10841.6|10871.8|10851.8|10821.3|10801.3|110
1588148400000|2020-04-29 08:20:00|10856.6|10836.6|10846.6|10826.6|10856.6|10836.6|10844.3|10824.3|46
1588148700000|2020-04-29 08:25:00|10844.3|10824.3|10834.3|10814.3|10844.3|10824.3|10824.5|10804.5|23
1588149000000|2020-04-29 08:30:00|10831.8|10811.8|10819.3|10799.3|10836.6|10816.6|10819.3|10799.3|26
1588149300000|2020-04-29 08:35:00|10819.1|10799.1|10831.8|10811.8|10831.8|10811.8|10818.9|10798.9|21
1588149600000|2020-04-29 08:40:00|10834.3|10814.3|10829.1|10809.1|10841.6|10821.6|10829.1|10809.1|9
1588149900000|2020-04-29 08:45:00|10826.8|10806.8|10821.6|10801.6|10826.8|10806.8|10821.6|10801.6|7
1588150200000|2020-04-29 08:50:00|10821.8|10801.8|10829.3|10809.3|10829.3|10809.3|10819.3|10799.3|21
1588150500000|2020-04-29 08:55:00|10824.5|10804.5|10848.9|10828.9|10848.9|10828.9|10824.5|10804.5|24
1588150800000|2020-04-29 09:00:00|10849.1|10829.1|10863.9|10843.9|10863.9|10843.9|10849.1|10829.1|14
1588151100000|2020-04-29 09:05:00|10861.6|10841.6|10828.9|10808.9|10861.6|10841.6|10826.6|10806.6|49
1588151400000|2020-04-29 09:10:00|10826.6|10806.6|10816.6|10796.6|10828.9|10808.9|10813.9|10793.9|28
1588151700000|2020-04-29 09:15:00|10819.1|10799.1|10818.7|10798.7|10826.4|10806.4|10816.6|10796.6|79
1588152000000|2020-04-29 09:20:00|10816.4|10796.4|10828.7|10808.7|10828.7|10808.7|10816|10796|7
1588152300000|2020-04-29 09:25:00|10828.9|10808.9|10833.7|10813.7|10833.7|10813.7|10828.9|10808.9|2
1588152600000|2020-04-29 09:30:00|10836.2|10816.2|10850.8|10830.8|10850.8|10830.8|10833.9|10813.9|11
1588152900000|2020-04-29 09:35:00|10853.3|10833.3|10853.5|10833.5|10856.2|10836.2|10853.3|10833.3|16
1588153200000|2020-04-29 09:40:00|10853.7|10833.7|10851.4|10831.4|10856.2|10836.2|10851.4|10831.4|5
1588153500000|2020-04-29 09:45:00|10849.2|10829.2|10853.9|10833.9|10853.9|10833.9|10848.9|10828.9|4
1588153800000|2020-04-29 09:50:00|10853.7|10833.7|10829.4|10809.4|10853.7|10833.7|10827.1|10807.1|69
1588154100000|2020-04-29 09:55:00|10831.7|10811.7|10829|10809|10834|10814|10829|10809|1
1588154400000|2020-04-29 10:00:00|10826.7|10806.7|10834|10814|10834|10814|10826.7|10806.7|4
1588154700000|2020-04-29 10:05:00|10838.8|10818.8|10859|10839|10861.5|10841.5|10838.8|10818.8|65
1588155000000|2020-04-29 10:10:00|10856.5|10836.5|10849.2|10829.2|10856.7|10836.7|10849.2|10829.2|4
1588155300000|2020-04-29 10:15:00|10851.5|10831.5|10854.2|10834.2|10854.2|10834.2|10849.2|10829.2|5
1588155600000|2020-04-29 10:20:00|10851.9|10831.9|10851.9|10831.9|10851.9|10831.9|10851.9|10831.9|11
1588155900000|2020-04-29 10:25:00|10854.4|10834.4|10854.2|10834.2|10854.4|10834.4|10851.7|10831.7|4
1588156200000|2020-04-29 10:30:00|10851.7|10831.7|10844.6|10824.6|10851.9|10831.9|10844.6|10824.6|5
1588156500000|2020-04-29 10:35:00|10844.4|10824.4|10824.6|10804.6|10844.4|10824.4|10817.1|10797.1|127
1588156800000|2020-04-29 10:40:00|10824.4|10804.4|10824.4|10804.4|10824.7|10804.7|10819.6|10799.6|17
1588157100000|2020-04-29 10:45:00|10824.7|10804.7|10824.7|10804.7|10824.7|10804.7|10822.4|10802.4|1
1588157400000|2020-04-29 10:50:00|10822.4|10802.4|10827.2|10807.2|10827.2|10807.2|10817.2|10797.2|34
1588157700000|2020-04-29 10:55:00|10824.7|10804.7|10824.7|10804.7|10824.7|10804.7|10821.7|10801.7|30
1588158000000|2020-04-29 11:00:00|10827|10807|10829.5|10809.5|10829.5|10809.5|10827|10807|5
1588158300000|2020-04-29 11:05:00|10824.9|10804.9|10832.2|10812.2|10832.2|10812.2|10822.2|10802.2|19
1588158600000|2020-04-29 11:10:00|10829.5|10809.5|10829.7|10809.7|10829.9|10809.9|10829.5|10809.5|10
1588158900000|2020-04-29 11:15:00|10827.4|10807.4|10819.9|10799.9|10827.4|10807.4|10815.1|10795.1|16
1588159200000|2020-04-29 11:20:00|10817.6|10797.6|10829.7|10809.7|10829.7|10809.7|10817.6|10797.6|18
1588159500000|2020-04-29 11:25:00|10827.4|10807.4|10829.5|10809.5|10832|10812|10827.2|10807.2|13
1588159800000|2020-04-29 11:30:00|10827.2|10807.2|10812.2|10792.2|10832.4|10812.4|10809.7|10789.7|20
1588160100000|2020-04-29 11:35:00|10809.9|10789.9|10779.5|10759.5|10809.9|10789.9|10779.5|10759.5|58
1588160400000|2020-04-29 11:40:00|10779.7|10759.7|10789.5|10769.5|10789.5|10769.5|10779.5|10759.5|34
1588160700000|2020-04-29 11:45:00|10789.7|10769.7|10787.2|10767.2|10789.9|10769.9|10784.5|10764.5|19
1588161000000|2020-04-29 11:50:00|10787|10767|10779.7|10759.7|10787.2|10767.2|10779.7|10759.7|25
1588161300000|2020-04-29 11:55:00|10782.2|10762.2|10752|10732|10782.2|10762.2|10744.5|10724.5|45
1588161600000|2020-04-29 12:00:00|10752.2|10732.2|10787.5|10767.5|10797.2|10777.2|10739.7|10719.7|119
1588161900000|2020-04-29 12:05:00|10782.9|10762.9|10777|10757|10810|10790|10777|10757|130
1588162200000|2020-04-29 12:10:00|10774.5|10754.5|10767.3|10747.3|10774.5|10754.5|10752.5|10732.5|62
1588162500000|2020-04-29 12:15:00|10769.8|10749.8|10765|10745|10777.5|10757.5|10765|10745|89
1588162800000|2020-04-29 12:20:00|10767.3|10747.3|10760|10740|10767.3|10747.3|10759.8|10739.8|62
1588163100000|2020-04-29 12:25:00|10759.8|10739.8|10710|10690|10769.6|10749.6|10705.4|10685.4|150
1588163400000|2020-04-29 12:30:00|10709.8|10689.8|10739.8|10719.8|10747.1|10727.1|10709.8|10689.8|211
1588163700000|2020-04-29 12:35:00|10742.1|10722.1|10754.8|10734.8|10767.3|10747.3|10737.5|10717.5|55
1588164000000|2020-04-29 12:40:00|10752.5|10732.5|10752.3|10732.3|10757.1|10737.1|10749.8|10729.8|40
1588164300000|2020-04-29 12:45:00|10750|10730|10722.3|10702.3|10750|10730|10722.3|10702.3|57
1588164600000|2020-04-29 12:50:00|10724.6|10704.6|10712.3|10692.3|10729.8|10709.8|10712.3|10692.3|56
1588164900000|2020-04-29 12:55:00|10710|10690|10724.8|10704.8|10737.1|10717.1|10702.3|10682.3|202
1588165200000|2020-04-29 13:00:00|10722.3|10702.3|10707.3|10687.3|10724.8|10704.8|10702.5|10682.5|68
1588165500000|2020-04-29 13:05:00|10705|10685|10690|10670|10707.3|10687.3|10690|10670|189
1588165800000|2020-04-29 13:10:00|10690.1|10670.1|10650.7|10630.7|10690.1|10670.1|10650.7|10630.7|903
1588166100000|2020-04-29 13:15:00|10650.5|10630.5|10608|10588|10650.5|10630.5|10578.4|10558.4|286
1588166400000|2020-04-29 13:20:00|10608.2|10588.2|10595.9|10575.9|10625.7|10605.7|10588.4|10568.4|187
1588166700000|2020-04-29 13:25:00|10591.4|10571.4|10575.7|10555.7|10591.4|10571.4|10565.9|10545.9|644
1588167000000|2020-04-29 13:30:00|10573.2|10553.2|10586.2|10566.2|10588.7|10568.7|10566.2|10546.2|224
1588167300000|2020-04-29 13:35:00|10583.9|10563.9|10571.6|10551.6|10583.9|10563.9|10571.4|10551.4|94
1588167600000|2020-04-29 13:40:00|10571.4|10551.4|10546.6|10526.6|10571.4|10551.4|10546.6|10526.6|758
1588167900000|2020-04-29 13:45:00|10546.4|10526.4|10571.2|10551.2|10576.2|10556.2|10531.4|10511.4|645
1588168200000|2020-04-29 13:50:00|10571.4|10551.4|10568.7|10548.7|10588.7|10568.7|10568.7|10548.7|125
1588168500000|2020-04-29 13:55:00|10573.7|10553.7|10563.7|10543.7|10576.2|10556.2|10561.4|10541.4|71
1588168800000|2020-04-29 14:00:00|10561.4|10541.4|10556.2|10536.2|10561.4|10541.4|10546.2|10526.2|167
1588169100000|2020-04-29 14:05:00|10556|10536|10548.7|10528.7|10556|10536|10543.7|10523.7|117
1588169400000|2020-04-29 14:10:00|10544.2|10524.2|10548.7|10528.7|10551.2|10531.2|10534.2|10514.2|225
1588169700000|2020-04-29 14:15:00|10551.2|10531.2|10558.5|10538.5|10571.5|10551.5|10548.7|10528.7|107
1588170000000|2020-04-29 14:20:00|10558.7|10538.7|10571|10551|10578.3|10558.3|10558.7|10538.7|333
1588170300000|2020-04-29 14:25:00|10566.2|10546.2|10571|10551|10571.3|10551.3|10561.5|10541.5|134
1588170600000|2020-04-29 14:30:00|10568.8|10548.8|10549.2|10529.2|10571|10551|10549.2|10529.2|173
1588170900000|2020-04-29 14:35:00|10546.9|10526.9|10549|10529|10549.2|10529.2|10539|10519|146
1588171200000|2020-04-29 14:40:00|10551.5|10531.5|10544|10524|10551.5|10531.5|10541.7|10521.7|95
1588171500000|2020-04-29 14:45:00|10543.8|10523.8|10548.8|10528.8|10551.3|10531.3|10539|10519|71
1588171800000|2020-04-29 14:50:00|10553.3|10533.3|10556.5|10536.5|10558.8|10538.8|10548.8|10528.8|71
1588172100000|2020-04-29 14:55:00|10556.3|10536.3|10558.8|10538.8|10558.8|10538.8|10548.8|10528.8|52
1588172400000|2020-04-29 15:00:00|10556.5|10536.5|10548.8|10528.8|10558.8|10538.8|10546.3|10526.3|50
1588172700000|2020-04-29 15:05:00|10553.6|10533.6|10561.1|10541.1|10568.6|10548.6|10551.1|10531.1|142
1588173000000|2020-04-29 15:10:00|10558.8|10538.8|10551.5|10531.5|10558.8|10538.8|10551.5|10531.5|42
1588173300000|2020-04-29 15:15:00|10549|10529|10558.8|10538.8|10563.6|10543.6|10544|10524|97
1588173600000|2020-04-29 15:20:00|10558.6|10538.6|10564.1|10544.1|10564.1|10544.1|10558.6|10538.6|71
1588173900000|2020-04-29 15:25:00|10568.8|10548.8|10551.6|10531.6|10568.8|10548.8|10551.6|10531.6|45
1588174200000|2020-04-29 15:30:00|10551.3|10531.3|10531.8|10511.8|10551.3|10531.3|10531.8|10511.8|346
1588174500000|2020-04-29 15:35:00|10534.1|10514.1|10534.1|10514.1|10534.1|10514.1|10529.3|10509.3|75
1588174800000|2020-04-29 15:40:00|10534.3|10514.3|10533.9|10513.9|10534.3|10514.3|10529.5|10509.5|77
1588175100000|2020-04-29 15:45:00|10534.3|10514.3|10543.9|10523.9|10551.6|10531.6|10534.3|10514.3|82
1588175400000|2020-04-29 15:50:00|10546.4|10526.4|10556.4|10536.4|10561.4|10541.4|10543.9|10523.9|70
1588175700000|2020-04-29 15:55:00|10554.1|10534.1|10561.6|10541.6|10563.9|10543.9|10551.4|10531.4|75
1588176000000|2020-04-29 16:00:00|10563.9|10543.9|10556.6|10536.6|10563.9|10543.9|10556.6|10536.6|88
1588176300000|2020-04-29 16:05:00|10556.4|10536.4|10544.1|10524.1|10556.4|10536.4|10544.1|10524.1|44
1588176600000|2020-04-29 16:10:00|10539.3|10519.3|10539.1|10519.1|10539.3|10519.3|10536.8|10516.8|160
1588176900000|2020-04-29 16:15:00|10538.9|10518.9|10543.9|10523.9|10543.9|10523.9|10538.9|10518.9|40
1588177200000|2020-04-29 16:20:00|10541.6|10521.6|10554.1|10534.1|10558.9|10538.9|10536.6|10516.6|596
1588177500000|2020-04-29 16:25:00|10556.4|10536.4|10538.9|10518.9|10556.4|10536.4|10538.9|10518.9|507
1588177800000|2020-04-29 16:30:00|10536.4|10516.4|10538.9|10518.9|10538.9|10518.9|10534.1|10514.1|101
1588178100000|2020-04-29 16:35:00|10536.4|10516.4|10533.9|10513.9|10538.9|10518.9|10533.9|10513.9|120
1588178400000|2020-04-29 16:40:00|10531.4|10511.4|10533.9|10513.9|10533.9|10513.9|10531.4|10511.4|61
1588178700000|2020-04-29 16:45:00|10536.2|10516.2|10538.9|10518.9|10541.4|10521.4|10536.2|10516.2|85
1588179000000|2020-04-29 16:50:00|10536.7|10516.7|10539|10519|10539|10519|10536.4|10516.4|41
1588179300000|2020-04-29 16:55:00|10536.7|10516.7|10534|10514|10539|10519|10531.5|10511.5|78
1588179600000|2020-04-29 17:00:00|10534.2|10514.2|10533.7|10513.7|10536.5|10516.5|10533.7|10513.7|50
1588179900000|2020-04-29 17:05:00|10531.5|10511.5|10533.5|10513.5|10533.7|10513.7|10529|10509|26
1588180200000|2020-04-29 17:10:00|10533.7|10513.7|10543.8|10523.8|10543.8|10523.8|10529|10509|154
1588180500000|2020-04-29 17:15:00|10546|10526|10544|10524|10548.8|10528.8|10539.2|10519.2|102
1588180800000|2020-04-29 17:20:00|10541.7|10521.7|10543.8|10523.8|10548.8|10528.8|10538.8|10518.8|126
1588181100000|2020-04-29 17:25:00|10543.5|10523.5|10539.2|10519.2|10548.8|10528.8|10539.2|10519.2|162
1588181400000|2020-04-29 17:30:00|10539|10519|10539|10519|10539|10519|10539|10519|0
1588234500000|2020-04-30 08:15:00|10590|10570|10574.7|10554.7|10594.7|10574.7|10567.7|10547.7|149
1588234800000|2020-04-30 08:20:00|10577|10557|10579.7|10559.7|10586.7|10566.7|10573|10553|61
1588235100000|2020-04-30 08:25:00|10582.2|10562.2|10589.7|10569.7|10597|10577|10582.2|10562.2|48
1588235400000|2020-04-30 08:30:00|10592|10572|10570.3|10550.3|10594.5|10574.5|10570.2|10550.2|229
1588235700000|2020-04-30 08:35:00|10572.5|10552.5|10595.3|10575.3|10595.3|10575.3|10572.5|10552.5|41
1588236000000|2020-04-30 08:40:00|10595|10575|10608|10588|10617.5|10597.5|10595|10575|43
1588236300000|2020-04-30 08:45:00|10610.3|10590.3|10615.3|10595.3|10615.3|10595.3|10607.8|10587.8|38
1588236600000|2020-04-30 08:50:00|10613|10593|10597.8|10577.8|10615.5|10595.5|10595.3|10575.3|19
1588236900000|2020-04-30 08:55:00|10595.3|10575.3|10597.8|10577.8|10600.3|10580.3|10593|10573|20
1588237200000|2020-04-30 09:00:00|10598|10578|10600.3|10580.3|10605.5|10585.5|10598|10578|31
1588237500000|2020-04-30 09:05:00|10598.1|10578.1|10598.1|10578.1|10598.1|10578.1|10598.1|10578.1|13
1588237800000|2020-04-30 09:10:00|10600.3|10580.3|10608.1|10588.1|10610.3|10590.3|10598.1|10578.1|114
1588238100000|2020-04-30 09:15:00|10607.8|10587.8|10607.6|10587.6|10607.8|10587.8|10605.3|10585.3|5
1588238400000|2020-04-30 09:20:00|10607.8|10587.8|10588.1|10568.1|10607.8|10587.8|10585.8|10565.8|21
1588238700000|2020-04-30 09:25:00|10585.8|10565.8|10575.6|10555.6|10585.8|10565.8|10575.6|10555.6|13
1588239000000|2020-04-30 09:30:00|10570.6|10550.6|10558.6|10538.6|10570.6|10550.6|10556.1|10536.1|76
1588239300000|2020-04-30 09:35:00|10560.8|10540.8|10565.8|10545.8|10565.8|10545.8|10556.1|10536.1|27
1588239600000|2020-04-30 09:40:00|10566.1|10546.1|10575.4|10555.4|10575.4|10555.4|10566.1|10546.1|32
1588239900000|2020-04-30 09:45:00|10577.6|10557.6|10578.1|10558.1|10578.1|10558.1|10575.4|10555.4|5
1588240200000|2020-04-30 09:50:00|10575.6|10555.6|10593.1|10573.1|10593.1|10573.1|10575.6|10555.6|35
1588240500000|2020-04-30 09:55:00|10590.4|10570.4|10585.4|10565.4|10590.4|10570.4|10580.9|10560.9|10
1588240800000|2020-04-30 10:00:00|10582.9|10562.9|10587.6|10567.6|10590.1|10570.1|10580.4|10560.4|8
1588241100000|2020-04-30 10:05:00|10584.9|10564.9|10580.4|10560.4|10584.9|10564.9|10577.6|10557.6|37
1588241400000|2020-04-30 10:10:00|10577.6|10557.6|10582.6|10562.6|10582.6|10562.6|10577.6|10557.6|4
1588241700000|2020-04-30 10:15:00|10580.4|10560.4|10582.9|10562.9|10582.9|10562.9|10580.4|10560.4|6
1588242000000|2020-04-30 10:20:00|10582.6|10562.6|10592.4|10572.4|10592.4|10572.4|10582.6|10562.6|24
1588242300000|2020-04-30 10:25:00|10590.2|10570.2|10597.9|10577.9|10598.2|10578.2|10590.2|10570.2|20
1588242600000|2020-04-30 10:30:00|10598.2|10578.2|10580.4|10560.4|10598.2|10578.2|10580.4|10560.4|27
1588242900000|2020-04-30 10:35:00|10575.9|10555.9|10575.4|10555.4|10575.9|10555.9|10575.4|10555.4|13
1588243200000|2020-04-30 10:40:00|10573.2|10553.2|10573.2|10553.2|10573.2|10553.2|10570.9|10550.9|5
1588243500000|2020-04-30 10:45:00|10575.9|10555.9|10575.7|10555.7|10575.9|10555.9|10573.2|10553.2|2
1588243800000|2020-04-30 10:50:00|10577.9|10557.9|10580.4|10560.4|10580.4|10560.4|10575.4|10555.4|6
1588244100000|2020-04-30 10:55:00|10580.2|10560.2|10598.2|10578.2|10598.2|10578.2|10580.2|10560.2|35
1588244400000|2020-04-30 11:00:00|10596|10576|10590.2|10570.2|10596|10576|10590.2|10570.2|24
1588244700000|2020-04-30 11:05:00|10588|10568|10580.5|10560.5|10588|10568|10580.5|10560.5|10
1588245000000|2020-04-30 11:10:00|||||||||11
1588245300000|2020-04-30 11:15:00|10583|10563|10583.5|10563.5|10583.5|10563.5|10583|10563|5
1588245600000|2020-04-30 11:20:00|10588|10568|10595|10575|10595|10575|10588|10568|18
1588245900000|2020-04-30 11:25:00|10595.2|10575.2|10595.5|10575.5|10595.5|10575.5|10595.2|10575.2|9
1588246200000|2020-04-30 11:30:00|10595.8|10575.8|10602.7|10582.7|10605.5|10585.5|10595.8|10575.8|12
1588246500000|2020-04-30 11:35:00|10600.5|10580.5|10593.3|10573.3|10600.5|10580.5|10590.5|10570.5|31
1588246800000|2020-04-30 11:40:00|10595.5|10575.5|10600.5|10580.5|10600.5|10580.5|10595.5|10575.5|50
1588247100000|2020-04-30 11:45:00|10598.3|10578.3|10635.3|10615.3|10640.5|10620.5|10595.5|10575.5|115
1588247400000|2020-04-30 11:50:00|10633|10613|10627.8|10607.8|10633|10613|10620.5|10600.5|43
1588247700000|2020-04-30 11:55:00|10625.3|10605.3|10620.5|10600.5|10625.3|10605.3|10615.5|10595.5|195
1588248000000|2020-04-30 12:00:00|10615.5|10595.5|10555.5|10535.5|10615.5|10595.5|10555.5|10535.5|188
1588248300000|2020-04-30 12:05:00|10555.3|10535.3|10540.6|10520.6|10560.5|10540.5|10538.3|10518.3|98
1588248600000|2020-04-30 12:10:00|10538.3|10518.3|10545.8|10525.8|10545.8|10525.8|10535.8|10515.8|217
1588248900000|2020-04-30 12:15:00|10543.6|10523.6|10568.3|10548.3|10568.3|10548.3|10541.1|10521.1|69
1588249200000|2020-04-30 12:20:00|10570.6|10550.6|10613.1|10593.1|10632.8|10612.8|10570.6|10550.6|247
1588249500000|2020-04-30 12:25:00|10617.8|10597.8|10602.1|10582.1|10627.8|10607.8|10590.3|10570.3|120
1588249800000|2020-04-30 12:30:00|10597.6|10577.6|10583.1|10563.1|10605.3|10585.3|10583.1|10563.1|78
1588250100000|2020-04-30 12:35:00|10580.8|10560.8|10551.1|10531.1|10583.1|10563.1|10550.6|10530.6|133
1588250400000|2020-04-30 12:40:00|10553.3|10533.3|10553.4|10533.4|10555.6|10535.6|10550.6|10530.6|55
1588250700000|2020-04-30 12:45:00|10555.6|10535.6|10541.1|10521.1|10555.6|10535.6|10540.9|10520.9|119
1588251000000|2020-04-30 12:50:00|10538.9|10518.9|10518.9|10498.9|10540.9|10520.9|10516.4|10496.4|248
1588251300000|2020-04-30 12:55:00|10521.1|10501.1|10511.6|10491.6|10521.1|10501.1|10491.6|10471.6|936
1588251600000|2020-04-30 13:00:00|10509.4|10489.4|10484.7|10464.7|10509.4|10489.4|10484.7|10464.7|1118
1588251900000|2020-04-30 13:05:00|10487.2|10467.2|10447.2|10427.2|10487.4|10467.4|10447.2|10427.2|655
1588252200000|2020-04-30 13:10:00|10449.4|10429.4|10497.2|10477.2|10497.2|10477.2|10447.2|10427.2|139
1588252500000|2020-04-30 13:15:00|10492.2|10472.2|10534.4|10514.4|10536.7|10516.7|10478.9|10458.9|288
1588252800000|2020-04-30 13:20:00|10536.7|10516.7|10489.4|10469.4|10544.4|10524.4|10489.4|10469.4|118
1588253100000|2020-04-30 13:25:00|10491.7|10471.7|10482.2|10462.2|10498.9|10478.9|10482.2|10462.2|61
1588253400000|2020-04-30 13:30:00|10481.7|10461.7|10474.7|10454.7|10481.7|10461.7|10457.5|10437.5|143
1588253700000|2020-04-30 13:35:00|10474.5|10454.5|10486.7|10466.7|10494.2|10474.2|10469.7|10449.7|106
1588254000000|2020-04-30 13:40:00|10481.7|10461.7|10464.5|10444.5|10481.7|10461.7|10464.5|10444.5|201
1588254300000|2020-04-30 13:45:00|10462.2|10442.2|10456.7|10436.7|10462.2|10442.2|10456.7|10436.7|135
1588254600000|2020-04-30 13:50:00|10457.2|10437.2|10466.7|10446.7|10479|10459|10457.2|10437.2|174
1588254900000|2020-04-30 13:55:00|10466.5|10446.5|10459.2|10439.2|10466.7|10446.7|10459.2|10439.2|85
1588255200000|2020-04-30 14:00:00|10459|10439|10431.5|10411.5|10459|10439|10412|10392|384
1588255500000|2020-04-30 14:05:00|10429.2|10409.2|10446.2|10426.2|10446.2|10426.2|10421.7|10401.7|161
1588255800000|2020-04-30 14:10:00|10451|10431|10446.2|10426.2|10468.7|10448.7|10439|10419|108
1588256100000|2020-04-30 14:15:00|10449|10429|10451.2|10431.2|10458.2|10438.2|10448.7|10428.7|57
1588256400000|2020-04-30 14:20:00|10448.8|10428.8|10451.3|10431.3|10453.8|10433.8|10446.3|10426.3|62
1588256700000|2020-04-30 14:25:00|10448.8|10428.8|10446.5|10426.5|10451.3|10431.3|10441.5|10421.5|56
1588257000000|2020-04-30 14:30:00|10451.3|10431.3|10471.3|10451.3|10471.3|10451.3|10451.3|10431.3|146
1588257300000|2020-04-30 14:35:00|10475.8|10455.8|10506.3|10486.3|10516.3|10496.3|10475.8|10455.8|187
1588257600000|2020-04-30 14:40:00|10504|10484|10501|10481|10504|10484|10491.3|10471.3|64
1588257900000|2020-04-30 14:45:00|10503.5|10483.5|10526.3|10506.3|10528.5|10508.5|10501.3|10481.3|118
1588258200000|2020-04-30 14:50:00|10528.5|10508.5|10526.3|10506.3|10530.8|10510.8|10511.8|10491.8|97
1588258500000|2020-04-30 14:55:00|10524.1|10504.1|10521.3|10501.3|10528.3|10508.3|10509.3|10489.3|58
1588258800000|2020-04-30 15:00:00|10518.8|10498.8|10505.8|10485.8|10518.8|10498.8|10501.3|10481.3|74
1588259100000|2020-04-30 15:05:00|10510.3|10490.3|10558.6|10538.6|10558.6|10538.6|10510.3|10490.3|156
1588259400000|2020-04-30 15:10:00|10566.3|10546.3|10563.6|10543.6|10576.1|10556.1|10536.3|10516.3|239
1588259700000|2020-04-30 15:15:00|10566.1|10546.1|10644.1|10624.1|10671.1|10651.1|10561.3|10541.3|468
1588260000000|2020-04-30 15:20:00|10646.1|10626.1|10615.6|10595.6|10670.6|10638.6|10596.3|10576.3|185
1588260300000|2020-04-30 15:25:00|10616.3|10596.3|10641.1|10621.1|10650.8|10630.8|10606.3|10586.3|160
1588260600000|2020-04-30 15:30:00|10638.3|10618.3|10686.4|10666.4|10717.8|10697.8|10638.1|10618.1|265
1588260900000|2020-04-30 15:35:00|10688.6|10668.6|10672.8|10652.8|10695.6|10675.6|10648.6|10628.6|127
1588261200000|2020-04-30 15:40:00|10672.6|10652.6|10733.1|10713.1|10763.1|10743.1|10672.6|10652.6|329
1588261500000|2020-04-30 15:45:00|10733.3|10713.3|10688.1|10668.1|10738.1|10718.1|10683.6|10663.6|219
1588261800000|2020-04-30 15:50:00|10690.3|10670.3|10730.9|10710.9|10748.4|10728.4|10690.3|10670.3|247
1588262100000|2020-04-30 15:55:00|10728.6|10708.6|10665.9|10645.9|10733.4|10713.4|10663.4|10643.4|173
1588262400000|2020-04-30 16:00:00|10668.1|10648.1|10693.4|10673.4|10695.6|10675.6|10665.9|10645.9|134
1588262700000|2020-04-30 16:05:00|10695.9|10675.9|10648.4|10628.4|10695.9|10675.9|10648.4|10628.4|137
1588263000000|2020-04-30 16:10:00|10648.6|10628.6|10673.4|10653.4|10680.4|10660.4|10645.9|10625.9|108
1588263300000|2020-04-30 16:15:00|10675.6|10655.6|10708.7|10688.7|10723.4|10703.4|10673.7|10653.7|113
1588263600000|2020-04-30 16:20:00|10706.4|10686.4|10645.1|10625.1|10708.7|10688.7|10640.9|10620.9|1813
1588263900000|2020-04-30 16:25:00|10645.4|10625.4|10630.4|10610.4|10645.4|10625.4|10625.6|10605.6|292
1588264200000|2020-04-30 16:30:00|10632.9|10612.9|10642.6|10622.6|10644.9|10624.9|10630.4|10610.4|43
1588264500000|2020-04-30 16:35:00|10640.4|10620.4|10617.6|10597.6|10640.4|10620.4|10615.4|10595.4|122
1588264800000|2020-04-30 16:40:00|10617.9|10597.9|10612.9|10592.9|10622.6|10602.6|10610.4|10590.4|78
1588265100000|2020-04-30 16:45:00|10615.4|10595.4|10620.4|10600.4|10625.4|10605.4|10615.4|10595.4|54
1588265400000|2020-04-30 16:50:00|10620.7|10600.7|10620.2|10600.2|10625.4|10605.4|10620.1|10600.1|91
1588265700000|2020-04-30 16:55:00|10615.4|10595.4|10612.4|10592.4|10622.7|10602.7|10610.4|10590.4|62
1588266000000|2020-04-30 17:00:00|10612.7|10592.7|10638.2|10618.2|10638.2|10618.2|10612.7|10592.7|66
1588266300000|2020-04-30 17:05:00|10640.4|10620.4|10622.7|10602.7|10642.7|10622.7|10613.2|10590.7|72
1588266600000|2020-04-30 17:10:00|10620.4|10600.4|10603.2|10583.2|10622.9|10602.9|10603.2|10583.2|94
1588266900000|2020-04-30 17:15:00|10601|10581|10620.5|10600.5|10624.9|10604.9|10601|10581|83
1588267200000|2020-04-30 17:20:00|10622.7|10602.7|10606|10586|10625.2|10605.2|10606|10586|82
1588267500000|2020-04-30 17:25:00|10605.7|10585.7|10647.7|10627.7|10647.7|10627.7|10601|10581|472
1588320900000|2020-05-01 08:15:00|10591.4|10571.4|10556.6|10536.6|10591.4|10571.4|10539.4|10519.4|124
1588321200000|2020-05-01 08:20:00|10554.1|10534.1|10544.2|10524.2|10554.4|10534.4|10541.7|10521.7|25
1588321500000|2020-05-01 08:25:00|10546.4|10526.4|10586.7|10566.7|10591.7|10571.7|10544.4|10524.4|34
1588321800000|2020-05-01 08:30:00|10584.5|10564.5|10584.5|10564.5|10584.5|10564.5|10579.5|10559.5|7
1588322100000|2020-05-01 08:35:00|10589.2|10569.2|10584.5|10564.5|10591.7|10571.7|10584.5|10564.5|13
1588322400000|2020-05-01 08:40:00|10587|10567|10592|10572|10594.5|10574.5|10587|10567|9
1588322700000|2020-05-01 08:45:00|10594.2|10574.2|10576.7|10556.7|10596.7|10574.5|10576.7|10556.4|19
1588323000000|2020-05-01 08:50:00|10578.9|10558.9|10581.4|10561.4|10581.4|10561.4|10578.9|10558.9|5
1588323300000|2020-05-01 08:55:00|10579.2|10559.2|10581.4|10561.4|10581.4|10561.4|10579.2|10559.2|2
1588323600000|2020-05-01 09:00:00|10579.2|10559.2|10571.4|10551.4|10581.4|10561.4|10571.4|10551.4|11
1588323900000|2020-05-01 09:05:00|10564.8|10544.8|10564.2|10544.2|10564.8|10544.8|10559.5|10539.5|10
1588324200000|2020-05-01 09:10:00|10566.7|10546.7|10568.9|10548.9|10568.9|10548.9|10564.2|10544.2|53
1588324500000|2020-05-01 09:15:00|10568.6|10548.6|10559.2|10539.2|10568.6|10548.6|10558.9|10538.9|15
1588324800000|2020-05-01 09:20:00|10561.4|10541.4|10558.9|10538.9|10563.6|10543.6|10558.9|10538.9|7
1588325100000|2020-05-01 09:25:00|10556.4|10536.4|10553.9|10533.9|10556.4|10536.4|10553.9|10533.9|6
1588325400000|2020-05-01 09:30:00|10554|10534|10553.7|10533.7|10554|10534|10553.7|10533.7|2
1588325700000|2020-05-01 09:35:00|10554|10534|10556.2|10536.2|10558.7|10538.7|10554|10534|2
1588326000000|2020-05-01 09:40:00|10556.5|10536.5|10554|10534|10559|10539|10554|10534|6
1588326300000|2020-05-01 09:45:00|10551.8|10531.8|10554|10534|10554|10534|10551.8|10531.8|5
1588326600000|2020-05-01 09:50:00|10551.8|10531.8|10554|10534|10554|10534|10551.8|10531.8|3
1588326900000|2020-05-01 09:55:00|10556.2|10536.2|10559|10539|10559|10539|10556.2|10536.2|5
1588327200000|2020-05-01 10:00:00|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|10553.4|10533.4|4
1588327500000|2020-05-01 10:05:00|10553.4|10533.4|10558.4|10538.4|10560.6|10540.6|10553.4|10533.4|5
1588327800000|2020-05-01 10:10:00|10556.2|10536.2|10559|10539|10559|10539|10556.2|10536.2|4
1588328100000|2020-05-01 10:15:00|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|10556.2|10536.2|17
1588328400000|2020-05-01 10:20:00|10559|10539|10559|10539|10559|10539|10554|10534|1
1588328700000|2020-05-01 10:25:00|10561.5|10541.5|10566.2|10546.2|10566.2|10546.2|10561.5|10541.5|8
1588329000000|2020-05-01 10:30:00|10568.7|10548.7|10598.7|10578.7|10598.7|10578.7|10568.7|10548.7|15
1588329300000|2020-05-01 10:35:00|10601|10581|10596.5|10576.5|10601.2|10581.2|10593.7|10573.7|33
1588329600000|2020-05-01 10:40:00|10599|10579|10601.3|10581.3|10601.3|10581.3|10599|10579|7
1588329900000|2020-05-01 10:45:00|10601.5|10581.5|10606|10586|10606.3|10586.3|10601.5|10581.5|5
1588330200000|2020-05-01 10:50:00|10606.6|10586.6|10604.1|10584.1|10609.1|10589.1|10604.1|10584.1|4
1588330500000|2020-05-01 10:55:00|10603.8|10583.8|10603.8|10583.8|10603.8|10583.8|10603.8|10583.8|6
1588330800000|2020-05-01 11:00:00|10606|10586|10611.6|10591.6|10618.8|10598.8|10603.8|10583.8|29
1588331100000|2020-05-01 11:05:00|10611.3|10591.3|10590.7|10570.7|10611.3|10591.3|10581.6|10561.6|16
1588331400000|2020-05-01 11:10:00|10591|10571|10588.5|10568.5|10591.3|10571.3|10586.6|10566.6|8
1588331700000|2020-05-01 11:15:00|10584.1|10564.1|10588.5|10568.5|10591|10571|10584.1|10564.1|7
1588332000000|2020-05-01 11:20:00|10586.3|10566.3|10593.8|10573.8|10593.8|10573.8|10586.3|10566.3|9
1588332300000|2020-05-01 11:25:00|10596|10576|10608.5|10588.5|10608.5|10588.5|10593.5|10573.5|8
1588332600000|2020-05-01 11:30:00|10608.8|10588.8|10614.1|10594.1|10616.3|10596.3|10608.5|10588.5|18
1588332900000|2020-05-01 11:35:00|10616.3|10596.3|10616.3|10596.3|10639.1|10619.1|10614.1|10594.1|44
1588333200000|2020-05-01 11:40:00|10618.5|10598.5|10626.6|10606.6|10633.5|10613.5|10616.3|10596.3|75
1588333500000|2020-05-01 11:45:00|10626.3|10606.3|10651.3|10631.3|10653.5|10633.5|10626.3|10606.3|72
1588333800000|2020-05-01 11:50:00|10653.5|10633.5|10691.3|10671.3|10691.3|10671.3|10653.5|10633.5|106
1588334100000|2020-05-01 11:55:00|10689.1|10669.1|10631.6|10611.6|10689.1|10669.1|10631.6|10611.6|98
1588334400000|2020-05-01 12:00:00|10629.1|10609.1|10633.6|10613.6|10674.1|10654.1|10606.9|10586.9|247
1588334700000|2020-05-01 12:05:00|10629.2|10609.2|10619.2|10599.2|10633.9|10613.9|10609.2|10589.2|81
1588335000000|2020-05-01 12:10:00|10621.4|10601.4|10621.1|10601.1|10626.4|10606.4|10614.2|10594.2|83
1588335300000|2020-05-01 12:15:00|10621.4|10601.4|10603.9|10583.9|10628.6|10608.6|10601.4|10581.4|60
1588335600000|2020-05-01 12:20:00|10606.1|10586.1|10616.4|10596.4|10624.2|10604.2|10604.2|10584.2|89
1588335900000|2020-05-01 12:25:00|10623|10603|10608.9|10588.9|10625.5|10605.5|10608.9|10588.9|54
1588336200000|2020-05-01 12:30:00|10604.2|10584.2|10579.2|10559.2|10604.2|10584.2|10574.2|10554.2|123
1588336500000|2020-05-01 12:35:00|10581.7|10561.7|10588.6|10568.6|10598.6|10578.6|10576.7|10556.7|56
1588336800000|2020-05-01 12:40:00|10588.9|10568.9|10596.4|10576.4|10608.6|10588.6|10586.4|10566.4|61
1588337100000|2020-05-01 12:45:00|10598.9|10578.9|10599.5|10579.5|10608.9|10588.9|10596.7|10576.7|60
1588337400000|2020-05-01 12:50:00|10599.2|10579.2|10596.4|10576.4|10606.4|10586.4|10596.4|10576.4|58
1588337700000|2020-05-01 12:55:00|10598.9|10578.9|10597|10577|10603.9|10583.9|10597|10577|44
1588338000000|2020-05-01 13:00:00|10597.3|10577.3|10556.4|10536.4|10597.3|10577.3|10556.4|10536.4|142
1588338300000|2020-05-01 13:05:00|10554.2|10534.2|10541.4|10521.4|10554.2|10534.2|10538.9|10518.9|59
1588338600000|2020-05-01 13:10:00|10541.1|10521.1|10548.9|10528.9|10549.2|10529.2|10536.7|10516.7|86
1588338900000|2020-05-01 13:15:00|10549.2|10529.2|10549.2|10529.2|10571.7|10551.7|10549.2|10529.2|96
1588339200000|2020-05-01 13:20:00|10549|10529|10499.6|10479.6|10551.5|10531.5|10489.8|10469.8|211
1588339500000|2020-05-01 13:25:00|10499.3|10479.3|10499.3|10479.3|10499.9|10479.9|10480.2|10460.2|180
1588339800000|2020-05-01 13:30:00|10502.1|10482.1|10502.1|10482.1|10507.1|10487.1|10499.9|10479.9|63
1588340100000|2020-05-01 13:35:00|10504.6|10484.6|10497.4|10477.4|10507.1|10487.1|10489.6|10469.6|51
1588340400000|2020-05-01 13:40:00|10499.9|10479.9|10494.9|10474.9|10509.9|10489.9|10492.1|10472.1|99
1588340700000|2020-05-01 13:45:00|10494.6|10474.6|10511.5|10491.5|10513.7|10493.7|10487.4|10467.4|82
1588341000000|2020-05-01 13:50:00|10514.3|10494.3|10519.9|10499.9|10532.1|10512.1|10514.3|10494.3|72
1588341300000|2020-05-01 13:55:00|10517.1|10497.1|10512.1|10492.1|10526.8|10506.8|10507.1|10487.1|78
1588341600000|2020-05-01 14:00:00|10514.3|10494.3|10527.1|10507.1|10529.3|10509.3|10514.3|10494.3|63
1588341900000|2020-05-01 14:05:00|10529.3|10509.3|10532.1|10512.1|10534.9|10514.9|10529.3|10509.3|65
1588342200000|2020-05-01 14:10:00|10536.5|10516.5|10532.1|10512.1|10539.3|10519.3|10532.1|10512.1|60
1588342500000|2020-05-01 14:15:00|10529.9|10509.9|10529.3|10509.3|10536.8|10516.8|10524.6|10504.6|39
1588342800000|2020-05-01 14:20:00|10529.6|10509.6|10519.9|10499.9|10532.1|10512.1|10519.6|10499.6|30
1588343100000|2020-05-01 14:25:00|10517.4|10497.4|10522.4|10502.4|10524.6|10504.6|10507.1|10487.1|67
1588343400000|2020-05-01 14:30:00|10522.1|10502.1|10517.1|10497.1|10522.1|10502.1|10512.1|10492.1|49
1588343700000|2020-05-01 14:35:00|10521.5|10501.5|10522.2|10502.2|10524.4|10504.4|10517.1|10497.1|51
1588344000000|2020-05-01 14:40:00|10521.9|10501.9|10537.2|10517.2|10537.2|10517.2|10517.2|10497.2|102
1588344300000|2020-05-01 14:45:00|10532.2|10512.2|10576|10556|10598.8|10578.8|10532.2|10512.2|444
1588344600000|2020-05-01 14:50:00|10576.3|10556.3|10573.8|10553.8|10608.2|10588.2|10566.6|10546.6|71
1588344900000|2020-05-01 14:55:00|10576|10556|10574.4|10554.4|10596|10576|10568.8|10548.8|75
1588345200000|2020-05-01 15:00:00|10578.8|10558.8|10574.1|10554.1|10596.3|10576.3|10569.4|10549.4|93
1588345500000|2020-05-01 15:05:00|10571.9|10551.9|10578.8|10558.8|10580.7|10560.7|10555|10531.3|86
1588345800000|2020-05-01 15:10:00|10581.3|10561.3|10693.8|10673.8|10723.2|10703.2|10581.3|10561.3|376
1588346100000|2020-05-01 15:15:00|10691.3|10671.3|10713.2|10693.2|10715.7|10695.7|10668.5|10648.5|171
1588346400000|2020-05-01 15:20:00|10713.8|10693.8|10740.7|10720.7|10746|10726|10713.8|10693.8|131
1588346700000|2020-05-01 15:25:00|10742.9|10722.9|10688.8|10668.8|10743.2|10723.2|10661|10641|220
1588347000000|2020-05-01 15:30:00|10686.6|10666.6|10710.4|10690.4|10710.4|10690.4|10666.6|10646.6|157
1588347300000|2020-05-01 15:35:00|10716|10696|10723.5|10703.5|10731|10711|10716|10696|74
1588347600000|2020-05-01 15:40:00|10725.7|10705.7|10698.2|10678.2|10728.2|10708.2|10695.7|10675.7|74
1588347900000|2020-05-01 15:45:00|10696|10676|10706|10686|10715.7|10695.7|10696|10676|66
1588348200000|2020-05-01 15:50:00|10708.2|10688.2|10713.2|10693.2|10715.7|10695.7|10706|10686|52
1588348500000|2020-05-01 15:55:00|10715.4|10695.4|10677.7|10657.7|10718.6|10698.6|10663.6|10643.6|154
1588348800000|2020-05-01 16:00:00|10678.3|10658.3|10681.1|10661.1|10688.9|10668.9|10671.7|10651.7|136
1588349100000|2020-05-01 16:05:00|10678.9|10658.9|10688.9|10668.9|10688.9|10668.9|10673.6|10653.6|49
1588349400000|2020-05-01 16:10:00|10691.1|10671.1|10703.6|10683.6|10703.6|10683.6|10688.9|10668.9|39
1588349700000|2020-05-01 16:15:00|10706.1|10686.1|10703.3|10683.3|10741.1|10721.1|10701.1|10681.1|117
1588350000000|2020-05-01 16:20:00|10703.6|10683.6|10641.1|10621.1|10703.6|10683.6|10614.2|10594.2|581
1588350300000|2020-05-01 16:25:00|10638.9|10618.9|10628.6|10608.6|10645.8|10625.8|10628.6|10608.6|117
1588350600000|2020-05-01 16:30:00|10626.4|10606.4|10658.3|10638.3|10658.3|10638.3|10626.1|10606.1|87
1588350900000|2020-05-01 16:35:00|10656.1|10636.1|10671.1|10651.1|10673.9|10653.9|10653.6|10633.6|54
1588351200000|2020-05-01 16:40:00|10673.6|10653.6|10658.9|10638.9|10681.1|10661.1|10658.9|10638.9|151
1588351500000|2020-05-01 16:45:00|10658.6|10638.6|10693.6|10673.6|10698.3|10678.3|10651.1|10631.1|104
1588351800000|2020-05-01 16:50:00|10696.1|10676.1|10686.1|10666.1|10696.1|10676.1|10686.1|10666.1|38
1588352100000|2020-05-01 16:55:00|10690.5|10670.5|10673.3|10653.3|10691.1|10671.1|10663.9|10643.9|50
1588352400000|2020-05-01 17:00:00|10673.6|10653.6|10683.3|10663.3|10683.9|10663.9|10673.6|10653.6|24
1588352700000|2020-05-01 17:05:00|10681.1|10661.1|10676.4|10656.4|10683.3|10663.3|10674.2|10654.2|56
1588353000000|2020-05-01 17:10:00|10674.2|10654.2|10683.6|10663.6|10687.7|10667.7|10651.4|10631.4|86
1588353300000|2020-05-01 17:15:00|10685.8|10665.8|10653|10633|10685.8|10665.8|10650.8|10630.8|74
1588353600000|2020-05-01 17:20:00|10653.7|10633.7|10641.5|10621.5|10661.2|10641.2|10641.5|10621.5|116
1588353900000|2020-05-01 17:25:00|10641.2|10621.2|10666.2|10646.2|10666.2|10646.2|10631.5|10611.5|167
1588580100000|2020-05-04 08:15:00|10576.2|10556.2|10577.9|10557.9|10595.8|10575.8|10545.8|10525.8|87
1588580400000|2020-05-04 08:20:00|10578.3|10558.3|10573.7|10553.7|10578.7|10558.7|10573.3|10553.3|23
1588580700000|2020-05-04 08:25:00|10575.8|10555.8|10587.9|10567.9|10587.9|10567.9|10575.8|10555.8|23
1588581000000|2020-05-04 08:30:00|10585.8|10565.8|10608.3|10588.3|10612.9|10592.9|10585.8|10565.8|41
1588581300000|2020-05-04 08:35:00|10607.9|10587.9|10613.3|10593.3|10615.8|10595.8|10605.8|10585.8|40
1588581600000|2020-05-04 08:40:00|10615.4|10595.4|10591.6|10571.6|10615.8|10595.8|10591.6|10571.6|33
1588581900000|2020-05-04 08:45:00|10589.1|10569.1|10578.7|10558.7|10589.1|10569.1|10578.7|10558.7|15
1588582200000|2020-05-04 08:50:00|10577.9|10557.9|10578.3|10558.3|10578.3|10558.3|10575.8|10555.8|6
1588582500000|2020-05-04 08:55:00|10573.7|10553.7|10573.3|10553.3|10578.3|10558.3|10571.2|10551.2|8
1588582800000|2020-05-04 09:00:00|10564.1|10544.1|10568.7|10548.7|10568.7|10548.7|10558.3|10538.3|7
1588583100000|2020-05-04 09:05:00|10570.8|10550.8|10566.2|10546.2|10570.8|10550.8|10565.8|10545.8|10
1588583400000|2020-05-04 09:10:00|10565.8|10545.8|10580.8|10560.8|10581.2|10561.2|10565.8|10545.8|8
1588583700000|2020-05-04 09:15:00|10578.3|10558.3|10583.7|10563.7|10583.7|10563.7|10574.2|10554.2|19
1588584000000|2020-05-04 09:20:00|10584.2|10564.2|10608.3|10588.3|10610.8|10590.8|10584.2|10564.2|19
1588584300000|2020-05-04 09:25:00|10610.4|10590.4|10585.4|10565.4|10610.8|10590.8|10585.4|10565.4|10
1588584600000|2020-05-04 09:30:00|10583.4|10563.4|10573.4|10553.4|10583.4|10563.4|10572.9|10552.9|40
1588584900000|2020-05-04 09:35:00|10570.9|10550.9|10575.9|10555.9|10579.2|10559.2|10570.9|10550.9|11
1588585200000|2020-05-04 09:40:00|10570.9|10550.9|10571.3|10551.3|10576.7|10556.7|10568.8|10548.8|19
1588585500000|2020-05-04 09:45:00|10570.5|10550.5|10573.8|10553.8|10573.8|10553.8|10566.3|10546.3|13
1588585800000|2020-05-04 09:50:00|10574.2|10554.2|10574.6|10554.6|10574.6|10554.6|10574.2|10554.2|6
1588586100000|2020-05-04 09:55:00|10574.2|10554.2|10574.2|10554.2|10576.7|10556.7|10574.2|10554.2|2
1588586400000|2020-05-04 10:00:00|10573.8|10553.8|10571.3|10551.3|10574.2|10554.2|10571.3|10551.3|19
1588586700000|2020-05-04 10:05:00|10571.7|10551.7|10548.8|10528.8|10571.7|10551.7|10541.7|10521.7|41
1588587000000|2020-05-04 10:10:00|10546.7|10526.7|10542.1|10522.1|10549.2|10529.2|10536.3|10516.3|57
1588587300000|2020-05-04 10:15:00|10546.7|10526.7|10554.2|10534.2|10558.8|10538.8|10546.7|10526.7|8
1588587600000|2020-05-04 10:20:00|10553.8|10533.8|10551.3|10531.3|10558.8|10538.8|10548.8|10528.8|19
1588587900000|2020-05-04 10:25:00|10553.4|10533.4|10551.3|10531.3|10554.2|10534.2|10551.3|10531.3|5
1588588200000|2020-05-04 10:30:00|10553.8|10533.8|10551.3|10531.3|10554.2|10534.2|10551.3|10531.3|10
1588588500000|2020-05-04 10:35:00|10553.8|10533.8|10544.3|10524.3|10553.8|10533.8|10544.3|10524.3|3
1588588800000|2020-05-04 10:40:00|10546.3|10526.3|10546.8|10526.8|10546.8|10526.8|10546.3|10526.3|2
1588589100000|2020-05-04 10:45:00|10548.9|10528.9|10568.9|10548.9|10568.9|10548.9|10548.9|10528.9|11
1588589400000|2020-05-04 10:50:00|10566.8|10546.8|10581|10561|10581|10561|10566.8|10546.8|64
1588589700000|2020-05-04 10:55:00|10586|10566|10620.6|10600.6|10631|10611|10586|10566|121
1588590000000|2020-05-04 11:00:00|10621|10601|10613.1|10593.1|10623.1|10603.1|10611|10591|24
1588590300000|2020-05-04 11:05:00|10612.6|10592.6|10588.9|10568.9|10613.1|10593.1|10588.5|10568.5|59
1588590600000|2020-05-04 11:10:00|10591|10571|10590.6|10570.6|10593.1|10573.1|10566.4|10546.4|44
1588590900000|2020-05-04 11:15:00|10593.1|10573.1|10593.1|10573.1|10593.1|10573.1|10593.1|10573.1|2
1588591200000|2020-05-04 11:20:00|||||||||2
1588591500000|2020-05-04 11:25:00|10593.5|10573.5|10606|10586|10606|10586|10593.5|10573.5|6
1588591800000|2020-05-04 11:30:00|10603.9|10583.9|10601|10581|10603.9|10583.9|10601|10581|2
1588592100000|2020-05-04 11:35:00|10598.9|10578.9|10598.9|10578.9|10598.9|10578.9|10598.9|10578.9|0
1588592400000|2020-05-04 11:40:00|10603.5|10583.5|10603.1|10583.1|10610.6|10590.6|10603.1|10583.1|14
1588592700000|2020-05-04 11:45:00|10598.9|10578.9|10611|10591|10613.5|10593.5|10598.1|10578.1|23
1588593000000|2020-05-04 11:50:00|10613.5|10593.5|10656|10636|10656|10636|10611|10591|87
1588593300000|2020-05-04 11:55:00|10661|10641|10651|10631|10661|10641|10646.4|10626.4|67
1588593600000|2020-05-04 12:00:00|10648.1|10628.1|10631.5|10611.5|10648.1|10628.1|10626.9|10606.9|67
1588593900000|2020-05-04 12:05:00|10636|10616|10606.5|10586.5|10651|10631|10606.5|10586.5|70
1588594200000|2020-05-04 12:10:00|10602.3|10582.3|10588.6|10568.6|10602.3|10582.3|10586.1|10566.1|73
1588594500000|2020-05-04 12:15:00|10590.6|10570.6|10589|10569|10600.6|10580.6|10586.1|10566.1|48
1588594800000|2020-05-04 12:20:00|10586.5|10566.5|10561.9|10541.9|10591.1|10571.1|10534|10514|169
1588595100000|2020-05-04 12:25:00|10562.3|10542.3|10551.9|10531.9|10576.9|10556.9|10541.9|10521.9|77
1588595400000|2020-05-04 12:30:00|10554|10534|10534.8|10514.8|10578.6|10558.6|10534.8|10514.8|177
1588595700000|2020-05-04 12:35:00|10532.7|10512.7|10576.9|10556.9|10594|10574|10531.9|10511.9|92
1588596000000|2020-05-04 12:40:00|10579.4|10559.4|10574.8|10554.8|10581.5|10561.5|10574.8|10554.8|38
1588596300000|2020-05-04 12:45:00|10571.9|10551.9|10547.7|10527.7|10576.9|10556.9|10545.7|10525.7|98
1588596600000|2020-05-04 12:50:00|10545.7|10525.7|10547.8|10527.8|10547.8|10527.8|10540.3|10520.3|38
1588596900000|2020-05-04 12:55:00|10544.8|10524.8|10540.7|10520.7|10547.8|10527.8|10539.8|10519.8|40
1588597200000|2020-05-04 13:00:00|10538.2|10518.2|10547.8|10527.8|10551.9|10531.9|10538.2|10518.2|56
1588597500000|2020-05-04 13:05:00|10545.7|10525.7|10544.9|10524.9|10547.8|10527.8|10535.7|10515.7|52
1588597800000|2020-05-04 13:10:00|10547.4|10527.4|10552.4|10532.4|10554.9|10534.9|10545.3|10525.3|32
1588598100000|2020-05-04 13:15:00|10554.9|10534.9|10552|10532|10559|10539|10552|10532|119
1588598400000|2020-05-04 13:20:00|10554|10534|10539.9|10519.9|10557|10537|10537|10517|54
1588598700000|2020-05-04 13:25:00|10539.1|10519.1|10539.1|10519.1|10542|10522|10537|10517|27
1588599000000|2020-05-04 13:30:00|10537|10517|10566.2|10546.2|10566.2|10546.2|10537|10517|102
1588599300000|2020-05-04 13:35:00|10565.7|10545.7|10592.4|10572.4|10614.5|10594.5|10565.7|10545.7|187
1588599600000|2020-05-04 13:40:00|10590.3|10570.3|10587.8|10567.8|10602.8|10582.8|10583.2|10563.2|209
1588599900000|2020-05-04 13:45:00|10592|10572|10586.2|10566.2|10600.3|10580.3|10583.2|10563.2|86
1588600200000|2020-05-04 13:50:00|10583.3|10563.3|10605.3|10585.3|10628.3|10608.3|10583.3|10563.3|247
1588600500000|2020-05-04 13:55:00|10603.3|10583.3|10610.8|10590.8|10623.7|10603.7|10600.8|10580.8|99
1588600800000|2020-05-04 14:00:00|10610.4|10590.4|10728.7|10708.7|10728.7|10708.7|10599.1|10579.1|225
1588601100000|2020-05-04 14:05:00|10729.1|10709.1|10733.3|10713.3|10738.7|10718.7|10705.8|10685.8|355
1588601400000|2020-05-04 14:10:00|10735.4|10715.4|10803.7|10783.7|10830.4|10810.4|10735.4|10715.4|395
1588601700000|2020-05-04 14:15:00|10805.8|10785.8|10818.7|10798.7|10828.3|10808.3|10803.7|10783.7|109
1588602000000|2020-05-04 14:20:00|10820.8|10800.8|10793.3|10773.3|10833.3|10813.3|10783.7|10763.7|138
1588602300000|2020-05-04 14:25:00|10795.8|10775.8|10815.4|10795.4|10828.3|10808.3|10795.8|10775.8|141
1588602600000|2020-05-04 14:30:00|10820.4|10800.4|10830.4|10810.4|10835|10815|10810.4|10790.4|163
1588602900000|2020-05-04 14:35:00|10828.3|10808.3|10830.4|10810.4|10833.3|10813.3|10827.9|10807.9|99
1588603200000|2020-05-04 14:40:00|10828.3|10808.3|10825.4|10805.4|10829.6|10809.6|10810.4|10790.4|152
1588603500000|2020-05-04 14:45:00|10830.4|10810.4|10831.2|10811.2|10855|10835|10830.4|10810.4|175
1588603800000|2020-05-04 14:50:00|10830.8|10810.8|10827.5|10807.5|10849.6|10829.6|10825.4|10805.4|115
1588604100000|2020-05-04 14:55:00|10830.4|10810.4|10818.3|10798.3|10837.9|10817.9|10816.3|10796.3|234
1588604400000|2020-05-04 15:00:00|10818.8|10798.8|10796.3|10776.3|10823.3|10803.3|10796.3|10776.3|90
1588604700000|2020-05-04 15:05:00|10794.2|10774.2|10808.4|10788.4|10808.4|10788.4|10793.8|10773.8|56
1588605000000|2020-05-04 15:10:00|10811.3|10791.3|10791.7|10771.7|10811.3|10791.3|10791.7|10771.7|53
1588605300000|2020-05-04 15:15:00|10793.8|10773.8|10793.8|10773.8|10796.7|10776.7|10784.2|10764.2|76
1588605600000|2020-05-04 15:20:00|10795.9|10775.9|10779.2|10759.2|10796.3|10776.3|10779.2|10759.2|79
1588605900000|2020-05-04 15:25:00|10778.8|10758.8|10753.8|10733.8|10786.3|10766.3|10749.6|10729.6|98
1588606200000|2020-05-04 15:30:00|10751.7|10731.7|10699.6|10679.6|10756.3|10736.3|10677.1|10657.1|368
1588606500000|2020-05-04 15:35:00|10701.7|10681.7|10694.2|10674.2|10711.7|10691.7|10689.6|10662.6|107
1588606800000|2020-05-04 15:40:00|10692.1|10672.1|10695.1|10675.1|10699.6|10679.6|10679.2|10659.2|111
1588607100000|2020-05-04 15:45:00|10694.6|10674.6|10752.2|10732.2|10754.2|10734.2|10692.1|10672.1|131
1588607400000|2020-05-04 15:50:00|10749.7|10729.7|10749.2|10729.2|10765.1|10745.1|10736.7|10716.7|113
1588607700000|2020-05-04 15:55:00|10747.2|10727.2|10759.7|10739.7|10759.7|10739.7|10747.2|10727.2|56
1588608000000|2020-05-04 16:00:00|10760.1|10740.1|10744.7|10724.7|10762.2|10742.2|10737.6|10717.6|85
1588608300000|2020-05-04 16:05:00|10745.1|10725.1|10757.6|10737.6|10769.3|10749.3|10745.1|10725.1|47
1588608600000|2020-05-04 16:10:00|10755.1|10735.1|10762.2|10742.2|10765.1|10745.1|10750.5|10730.5|54
1588608900000|2020-05-04 16:15:00|10764.3|10744.3|10750.9|10730.9|10771.8|10751.8|10750.9|10730.9|115
1588609200000|2020-05-04 16:20:00|10750.5|10730.5|10747.6|10727.6|10757.6|10737.6|10728.9|10708.9|256
1588609500000|2020-05-04 16:25:00|10743|10723|10738|10718|10743|10723|10721|10701|166
1588609800000|2020-05-04 16:30:00|10737.6|10717.6|10725.1|10705.1|10744.3|10724.3|10725.1|10705.1|68
1588610100000|2020-05-04 16:35:00|10723|10703|10710.6|10690.6|10723|10703|10710.6|10690.6|67
1588610400000|2020-05-04 16:40:00|10713.1|10693.1|10715.1|10695.1|10715.6|10695.6|10710.6|10690.6|7
1588610700000|2020-05-04 16:45:00|10715.6|10695.6|10709.7|10689.7|10715.6|10695.6|10703.1|10683.1|78
1588611000000|2020-05-04 16:50:00|10707.6|10687.6|10712.2|10692.2|10713.9|10693.9|10707.2|10687.2|17
1588611300000|2020-05-04 16:55:00|10710.2|10690.2|10710.6|10690.6|10715.2|10695.2|10710.2|10690.2|31
1588611600000|2020-05-04 17:00:00|10712.7|10692.7|10710.2|10690.2|10715.2|10695.2|10710.2|10690.2|31
1588611900000|2020-05-04 17:05:00|10708.1|10688.1|10708.1|10688.1|10708.1|10688.1|10708.1|10688.1|17
1588612200000|2020-05-04 17:10:00|10705.2|10685.2|10697.3|10677.3|10705.2|10685.2|10695.2|10675.2|48
1588612500000|2020-05-04 17:15:00|10697.7|10677.7|10704.8|10684.8|10704.8|10684.8|10697.3|10677.3|32
1588612800000|2020-05-04 17:20:00|10705.2|10685.2|10687.3|10667.3|10709.8|10689.8|10684.8|10664.8|106
1588613100000|2020-05-04 17:25:00|10684.8|10664.8|10701.9|10681.9|10701.9|10681.9|10684.8|10664.8|83
1588613400000|2020-05-04 17:30:00|10702.3|10682.3|10702.3|10682.3|10702.3|10682.3|10702.3|10682.3|0
1588666500000|2020-05-05 08:15:00|10705.9|10685.9|10736.4|10716.4|10761.8|10741.8|10705.9|10685.9|211
1588666800000|2020-05-05 08:20:00|10734.3|10714.3|10738.4|10718.4|10745.5|10725.5|10734.3|10714.3|53
1588667100000|2020-05-05 08:25:00|10740.5|10720.5|10738.4|10718.4|10743.4|10723.4|10738.4|10718.4|20
1588667400000|2020-05-05 08:30:00|10740.5|10720.5|10713.4|10693.4|10740.5|10720.5|10711.4|10691.4|37
1588667700000|2020-05-05 08:35:00|10715.5|10695.5|10718.4|10698.4|10720.9|10700.9|10715.5|10695.5|4
1588668000000|2020-05-05 08:40:00|10718|10698|10733.4|10713.4|10733.4|10713.4|10715.9|10695.9|18
1588668300000|2020-05-05 08:45:00|10733.5|10713.5|10731.4|10711.4|10733.5|10713.5|10731.4|10711.4|10
1588668600000|2020-05-05 08:50:00|10729.3|10709.3|10742.6|10722.6|10742.6|10722.6|10726.4|10706.4|15
1588668900000|2020-05-05 08:55:00|10743|10723|10736.4|10716.4|10743|10723|10736.4|10716.4|4
1588669200000|2020-05-05 09:00:00|10731.9|10711.9|10728.9|10708.9|10731.9|10711.9|10724.8|10704.8|19
1588669500000|2020-05-05 09:05:00|10728.5|10708.5|10731.4|10711.4|10731.4|10711.4|10726.4|10706.4|10
1588669800000|2020-05-05 09:10:00|10728.9|10708.9|10717.3|10697.3|10728.9|10708.9|10717.3|10697.3|38
1588670100000|2020-05-05 09:15:00|10716.9|10696.9|10724.4|10704.4|10726.9|10706.9|10714.4|10694.4|14
1588670400000|2020-05-05 09:20:00|10726.9|10706.9|10732.3|10712.3|10732.3|10712.3|10724.4|10704.4|7
1588670700000|2020-05-05 09:25:00|10733.9|10713.9|10739|10719|10739|10719|10733.9|10713.9|6
1588671000000|2020-05-05 09:30:00|10736.5|10716.5|10753.5|10733.5|10756|10736|10736.5|10716.5|40
1588671300000|2020-05-05 09:35:00|10756|10736|10771|10751|10771|10751|10756|10736|10
1588671600000|2020-05-05 09:40:00|10773.5|10753.5|10765.6|10745.6|10773.5|10753.5|10765.6|10745.6|25
1588671900000|2020-05-05 09:45:00|10761.5|10741.5|10765.6|10745.6|10765.6|10745.6|10761.5|10741.5|1
1588672200000|2020-05-05 09:50:00|10768.1|10748.1|10788.5|10768.5|10790.6|10770.6|10768.1|10748.1|27
1588672500000|2020-05-05 09:55:00|10790.6|10770.6|10783.5|10763.5|10791|10771|10783.5|10763.5|15
1588672800000|2020-05-05 10:00:00|10785.6|10765.6|10811|10791|10811|10791|10783.5|10763.5|24
1588673100000|2020-05-05 10:05:00|10813.1|10793.1|10805.6|10785.6|10815.6|10795.6|10801.1|10781.1|18
1588673400000|2020-05-05 10:10:00|10807.7|10787.7|10808.6|10788.6|10811.1|10791.1|10807.7|10787.7|11
1588673700000|2020-05-05 10:15:00|10803.6|10783.6|10790.2|10770.2|10803.6|10783.6|10790.2|10770.2|10
1588674000000|2020-05-05 10:20:00|10786.1|10766.1|10786.1|10766.1|10786.5|10766.5|10779.5|10759.5|20
1588674300000|2020-05-05 10:25:00|10786.5|10766.5|10786.5|10766.5|10786.5|10766.5|10786.5|10766.5|2
1588674600000|2020-05-05 10:30:00|10798.6|10758.6|10803.6|10783.6|10806.1|10786.1|10795.6|10758.6|12
1588674900000|2020-05-05 10:35:00|10801.1|10781.1|10771.1|10751.1|10801.1|10781.1|10770.6|10750.6|26
1588675200000|2020-05-05 10:40:00|10774|10754|10756.5|10736.5|10774|10754|10749.5|10729.5|149
1588675500000|2020-05-05 10:45:00|10758.6|10738.6|10766.1|10746.1|10766.1|10746.1|10756.5|10736.5|7
1588675800000|2020-05-05 10:50:00|10769.1|10749.1|10786.6|10766.6|10786.6|10766.6|10769.1|10749.1|23
1588676100000|2020-05-05 10:55:00|10784.5|10764.5|10817|10797|10817|10797|10784.5|10764.5|42
1588676400000|2020-05-05 11:00:00|10816.6|10796.6|10829.5|10809.5|10829.5|10809.5|10812.9|10792.9|39
1588676700000|2020-05-05 11:05:00|10832|10812|10882|10862|10886.6|10866.6|10832|10812|134
1588677000000|2020-05-05 11:10:00|10881.6|10861.6|10901.6|10881.6|10906.6|10886.6|10878.6|10858.6|202
1588677300000|2020-05-05 11:15:00|10898.6|10878.6|10882|10862|10898.6|10878.6|10882|10862|66
1588677600000|2020-05-05 11:20:00|10880|10860|10878.6|10858.6|10880|10860|10876.6|10856.6|63
1588677900000|2020-05-05 11:25:00|10878.7|10858.7|10881.6|10861.6|10885.7|10865.7|10873.7|10853.7|30
1588678200000|2020-05-05 11:30:00|10881.2|10861.2|10878.7|10858.7|10881.2|10861.2|10877.8|10857.8|64
1588678500000|2020-05-05 11:35:00|10880.7|10860.7|10902.1|10882.1|10902.1|10882.1|10878.7|10858.7|47
1588678800000|2020-05-05 11:40:00|10904.1|10884.1|10909.6|10889.6|10914.6|10894.6|10902.1|10882.1|60
1588679100000|2020-05-05 11:45:00|10910|10890|10957.1|10937.1|10959.1|10939.1|10910|10890|100
1588679400000|2020-05-05 11:50:00|10956.6|10936.6|10963.7|10943.7|10969.6|10949.6|10952.1|10932.1|69
1588679700000|2020-05-05 11:55:00|10964.6|10944.6|10927.5|10907.5|10967.1|10947.1|10926.6|10906.6|180
1588680000000|2020-05-05 12:00:00|10927.1|10907.1|10975.1|10955.1|10975.1|10955.1|10921.7|10901.7|116
1588680300000|2020-05-05 12:05:00|10977.1|10957.1|11012.1|10992.1|11022.1|11002.1|10977.1|10957.1|255
1588680600000|2020-05-05 12:10:00|11010.1|10990.1|11024.6|11004.6|11024.6|11004.6|11010.1|10990.1|76
1588680900000|2020-05-05 12:15:00|11027.1|11007.1|10994.6|10974.6|11057.1|11037.1|10994.6|10974.6|273
1588681200000|2020-05-05 12:20:00|10992.6|10972.6|11007.1|10987.1|11007.1|10987.1|10966|10939.6|148
1588681500000|2020-05-05 12:25:00|11007.6|10987.6|10953|10933|11007.6|10987.6|10947.1|10927.1|225
1588681800000|2020-05-05 12:30:00|10973|10953|11042.6|11022.6|11042.6|11022.6|10973|10953|307
1588682100000|2020-05-05 12:35:00|11043|11023|11060.6|11040.6|11060.6|11040.6|11043|11023|175
1588682400000|2020-05-05 12:40:00|11063.5|11043.5|11065.1|11045.1|11073.1|11053.1|11058.1|11038.1|242
1588682700000|2020-05-05 12:45:00|11065.6|11045.6|11018.1|10998.1|11065.6|11045.6|11018.1|10998.1|174
1588683000000|2020-05-05 12:50:00|11022.6|11002.6|11023.5|11003.5|11033.1|11013.1|11022.6|11002.6|71
1588683300000|2020-05-05 12:55:00|11025.6|11005.6|11014.7|10994.7|11027.6|11007.6|11012.6|10992.6|108
1588683600000|2020-05-05 13:00:00|11015.1|10995.1|11018.5|10998.5|11028.1|11008.1|11008.1|10988.1|116
1588683900000|2020-05-05 13:05:00|11023.1|11003.1|11063.1|11043.1|11067.6|11047.6|11023.1|11003.1|92
1588684200000|2020-05-05 13:10:00|11065.1|11045.1|11043.1|11023.1|11075.6|11055.6|11038.6|11018.6|121
1588684500000|2020-05-05 13:15:00|11039|11019|11025.6|11005.6|11039|11019|11023.1|10997.4|69
1588684800000|2020-05-05 13:20:00|11025.2|11005.2|11008.6|10988.6|11028.1|11008.1|10994.5|10974.5|107
1588685100000|2020-05-05 13:25:00|11011.1|10991.1|11008.6|10988.6|11025.2|11005.2|11008.6|10988.6|85
1588685400000|2020-05-05 13:30:00|11010.6|10990.6|11017.7|10997.7|11027.2|11007.2|11006.1|10986.1|101
1588685700000|2020-05-05 13:35:00|11015.6|10995.6|11007.2|10987.2|11020.2|11000.2|11002.7|10982.7|52
1588686000000|2020-05-05 13:40:00|11006.8|10986.8|10963.1|10943.1|11007.7|10987.7|10963.1|10943.1|152
1588686300000|2020-05-05 13:45:00|10967.2|10947.2|11007.7|10987.7|11007.7|10987.7|10963.1|10943.1|113
1588686600000|2020-05-05 13:50:00|11010.2|10990.2|11082.2|11062.2|11097.2|11077.2|11010.2|10990.2|345
1588686900000|2020-05-05 13:55:00|11080.2|11060.2|11040.2|11020.2|11086.8|11066.8|11040.2|11020.2|95
1588687200000|2020-05-05 14:00:00|11038.2|11018.2|11071.8|11051.8|11074.3|11054.3|11037.7|11017.7|84
1588687500000|2020-05-05 14:05:00|11067.7|11047.7|11029.8|11009.8|11069.8|11049.8|11027.3|11007.3|113
1588687800000|2020-05-05 14:10:00|11030.2|11010.2|11024.8|11004.8|11034.8|11014.8|11017.7|10997.7|58
1588688100000|2020-05-05 14:15:00|11019.8|10999.8|11051.8|11031.8|11069.8|11049.8|10994.8|10974.8|125
1588688400000|2020-05-05 14:20:00|11052.7|11032.7|11032.3|11012.3|11059.3|11039.3|11024.8|11004.8|59
1588688700000|2020-05-05 14:25:00|11031.8|11011.8|10969.8|10949.8|11031.8|11011.8|10967.8|10947.8|106
1588689000000|2020-05-05 14:30:00|10967.8|10947.8|10974.8|10954.8|10979.8|10959.8|10952.8|10932.8|166
1588689300000|2020-05-05 14:35:00|10971.8|10951.8|10966.9|10946.9|10978.9|10958.9|10961.9|10941.9|97
1588689600000|2020-05-05 14:40:00|10964.8|10944.8|10967.3|10947.3|10987.8|10967.8|10961.9|10941.9|66
1588689900000|2020-05-05 14:45:00|10966.9|10946.9|10941.9|10921.9|10967.3|10947.3|10940.7|10920.7|83
1588690200000|2020-05-05 14:50:00|10942.3|10922.3|10966.9|10946.9|10974.8|10954.8|10939.8|10919.8|74
1588690500000|2020-05-05 14:55:00|10961.9|10941.9|10959.8|10939.8|10964.4|10944.4|10942.8|10922.8|71
1588690800000|2020-05-05 15:00:00|10959.4|10939.4|10930.3|10910.3|10959.8|10939.8|10917.8|10897.8|129
1588691100000|2020-05-05 15:05:00|10929.8|10909.8|10933.5|10913.5|10938.9|10918.9|10919.4|10899.4|221
1588691400000|2020-05-05 15:10:00|10931.4|10911.4|10917.4|10897.4|10933.9|10913.9|10916.9|10896.9|57
1588691700000|2020-05-05 15:15:00|10917.8|10897.8|10932.4|10912.4|10934.4|10914.4|10916.9|10896.9|31
1588692000000|2020-05-05 15:20:00|10931.9|10911.9|10925.8|10905.8|10932.4|10912.4|10924.9|10904.9|60
1588692300000|2020-05-05 15:25:00|10927.8|10907.8|10934.9|10914.9|10939.9|10919.9|10927.8|10907.8|57
1588692600000|2020-05-05 15:30:00|10932.8|10912.8|10946.9|10926.9|10946.9|10926.9|10926.9|10906.9|32
1588692900000|2020-05-05 15:35:00|10947.8|10927.8|10949.9|10929.9|10959.9|10939.9|10945.8|10925.8|68
1588693200000|2020-05-05 15:40:00|10947.4|10927.4|10946.9|10926.9|10951|10931|10929.9|10909.9|133
1588693500000|2020-05-05 15:45:00|10951|10931|10941.5|10921.5|10959|10939|10941.5|10921.5|34
1588693800000|2020-05-05 15:50:00|10941|10921|10946.5|10926.5|10955.1|10935.1|10941|10921|62
1588694100000|2020-05-05 15:55:00|10949|10929|10972|10952|10972|10952|10942|10922|84
1588694400000|2020-05-05 16:00:00|10974|10954|11027.9|11007.9|11029.9|11009.9|10974|10954|217
1588694700000|2020-05-05 16:05:00|11022.9|11002.9|10994.5|10974.5|11022.9|11002.9|10982.9|10962.9|53
1588695000000|2020-05-05 16:10:00|10997|10977|11064.5|11044.5|11064.5|11044.5|10997|10977|146
1588695300000|2020-05-05 16:15:00|11062.4|11042.4|11082|11062|11099.9|11079.9|11062|11042|211
1588695600000|2020-05-05 16:20:00|11082.4|11062.4|11099.5|11079.5|11104.5|11084.5|11074|11054|1039
1588695900000|2020-05-05 16:25:00|11099.9|11079.9|11120|11100|11124|11104|11085|11065|270
1588696200000|2020-05-05 16:30:00|11122|11102|11110|11090|11124.5|11104.5|11110|11090|96
1588696500000|2020-05-05 16:35:00|11107.5|11087.5|11085.4|11065.4|11110|11090|11085|11065|89
1588696800000|2020-05-05 16:40:00|11085|11065|11090|11070|11091.6|11071.6|11070|11050|83
1588697100000|2020-05-05 16:45:00|11092|11072|11080|11060|11092|11072|11077.5|11057.5|69
1588697400000|2020-05-05 16:50:00|11082|11062|11072.5|11052.5|11082|11062|11072.5|11052.5|65
1588697700000|2020-05-05 16:55:00|11070.4|11050.4|11070|11050|11077.5|11057.5|11060|11040|63
1588698000000|2020-05-05 17:00:00|11067|11047|11065|11045|11072|11052|11062|11042|32
1588698300000|2020-05-05 17:05:00|11064.5|11044.5|11065|11045|11067.5|11047.5|11059.5|11039.5|75
1588698600000|2020-05-05 17:10:00|11062|11042|11062.1|11042.1|11062.1|11042.1|11053|11033|57
1588698900000|2020-05-05 17:15:00|11065|11045|11065|11045|11071.6|11051.6|11064.6|11044.6|47
1588699200000|2020-05-05 17:20:00|11063|11043|11042.5|11022.5|11067.5|11047.5|11038|11018|229
1588699500000|2020-05-05 17:25:00|11044.6|11024.6|11044.1|11024.1|11058.2|11038.2|11040|11020|298
1588752900000|2020-05-06 08:15:00|11011.3|10991.3|11016.7|10996.7|11046.2|11026.2|11006.2|10986.2|317
1588753200000|2020-05-06 08:20:00|11016.2|10996.2|10993.2|10973.2|11016.2|10996.2|10993.2|10973.2|56
1588753500000|2020-05-06 08:25:00|10996.2|10976.2|11006.2|10986.2|11013.2|10993.2|10996.2|10976.2|31
1588753800000|2020-05-06 08:30:00|11003.2|10983.2|10993.7|10973.7|11006.2|10986.2|10993.7|10973.7|73
1588754100000|2020-05-06 08:35:00|10991.7|10971.7|10982.2|10962.2|10994.2|10974.2|10982.2|10962.2|21
1588754400000|2020-05-06 08:40:00|10984.2|10964.2|10993.8|10973.8|10993.8|10973.8|10984.2|10964.2|12
1588754700000|2020-05-06 08:45:00|10999.8|10979.8|10998.8|10978.8|11000.3|10980.3|10994.2|10974.2|13
1588755000000|2020-05-06 08:50:00|11000.8|10980.8|11011.3|10991.3|11018.3|10998.3|11000.8|10980.8|19
1588755300000|2020-05-06 08:55:00|11009.3|10989.3|11008.3|10988.3|11011.3|10991.3|11006.3|10986.3|9
1588755600000|2020-05-06 09:00:00|11008.8|10988.8|11021.3|11001.3|11026.3|11006.3|11008.8|10988.8|22
1588755900000|2020-05-06 09:05:00|11019.3|10999.3|11036.3|11016.3|11036.3|11016.3|11018.3|10998.3|35
1588756200000|2020-05-06 09:10:00|11038.3|11018.3|11025.8|11005.8|11038.3|11018.3|11025.8|11005.8|22
1588756500000|2020-05-06 09:15:00|11016.3|10996.3|11028.8|11008.8|11030.8|11010.8|11011.3|10991.3|21
1588756800000|2020-05-06 09:20:00|11030.8|11010.8|11026.8|11006.8|11030.8|11010.8|11024.3|11004.3|11
1588757100000|2020-05-06 09:25:00|11028.8|11008.8|11031.3|11011.3|11036.3|11016.3|11028.8|11008.8|18
1588757400000|2020-05-06 09:30:00|11026.3|11006.3|11018.3|10998.3|11026.3|11006.3|11013.8|10993.8|27
1588757700000|2020-05-06 09:35:00|11019.3|10999.3|11016.3|10996.3|11019.3|10999.3|11016.3|10996.3|17
1588758000000|2020-05-06 09:40:00|11018.3|10998.3|11031.3|11011.3|11031.3|11011.3|11018.3|10998.3|21
1588758300000|2020-05-06 09:45:00|11029.3|11009.3|11033.4|11013.4|11036.3|11016.3|11029.3|11009.3|19
1588758600000|2020-05-06 09:50:00|11033.8|11013.8|11036.3|11016.3|11036.3|11016.3|11033.4|11013.4|7
1588758900000|2020-05-06 09:55:00|11035.4|11015.4|11034.3|11014.3|11036.3|11016.3|11033.4|11013.4|17
1588759200000|2020-05-06 10:00:00|11031.4|11011.4|11031.4|11011.4|11031.4|11011.4|11026.4|11006.4|19
1588759500000|2020-05-06 10:05:00|11030.9|11010.9|11014.4|10994.4|11030.9|11010.9|11014.4|10994.4|21
1588759800000|2020-05-06 10:10:00|11016.4|10996.4|11016.9|10996.9|11019.4|10999.4|11016.4|10996.4|18
1588760100000|2020-05-06 10:15:00|11014.8|10994.8|11014.4|10994.4|11014.8|10994.8|11013.9|10993.9|16
1588760400000|2020-05-06 10:20:00|11013.9|10993.9|11011.4|10991.4|11016.4|10996.4|11011.4|10991.4|18
1588760700000|2020-05-06 10:25:00|11013.9|10993.9|11016.4|10996.4|11016.4|10996.4|11013.9|10993.9|15
1588761000000|2020-05-06 10:30:00|11014.4|10994.4|11014.4|10994.4|11014.4|10994.4|11012.4|10992.4|8
1588761300000|2020-05-06 10:35:00|11014.9|10994.9|11038.4|11018.4|11038.4|11018.4|11014.9|10994.9|33
1588761600000|2020-05-06 10:40:00|11036.4|11016.4|11001.4|10981.4|11038.4|11018.4|11001.4|10981.4|47
1588761900000|2020-05-06 10:45:00|11000.9|10980.9|11003.4|10983.4|11003.4|10983.4|11000.9|10980.9|19
1588762200000|2020-05-06 10:50:00|11000.9|10980.9|10998.4|10978.4|11003.4|10983.4|10998.4|10978.4|5
1588762500000|2020-05-06 10:55:00|11000.9|10980.9|11008|10988|11008|10988|11000.9|10980.9|7
1588762800000|2020-05-06 11:00:00|11008.9|10988.9|11033.9|11013.9|11033.9|11013.9|11008.9|10988.9|33
1588763100000|2020-05-06 11:05:00|11038.9|11018.9|11028.5|11008.5|11038.9|11018.9|11028.5|11008.5|16
1588763400000|2020-05-06 11:10:00|11028.9|11008.9|11031.5|11011.5|11031.5|11011.5|11028.9|11008.9|3
1588763700000|2020-05-06 11:15:00|11033.5|11013.5|11031.5|11011.5|11034.4|11014.4|11031.5|11011.5|15
1588764000000|2020-05-06 11:20:00|11029.5|11009.5|11029.5|11009.5|11029.5|11009.5|11029.5|11009.5|4
1588764600000|2020-05-06 11:30:00|11030|11010|11029|11009|11032|11012|11029|11009|21
1588764900000|2020-05-06 11:35:00|11027|11007|11020|11000|11029|11009|11017.9|10997.9|31
1588765200000|2020-05-06 11:40:00|11017.5|10997.5|11004.5|10984.5|11019.5|10999.5|11004|10984|15
1588765500000|2020-05-06 11:45:00|11004|10984|11014.5|10994.5|11014.5|10994.5|10999.5|10979.5|47
1588765800000|2020-05-06 11:50:00|11015|10995|11015.5|10995.5|11021.5|11001.5|11014.5|10994.5|24
1588766100000|2020-05-06 11:55:00|11016|10996|11013.5|10993.5|11016|10996|11010.5|10990.5|6
1588766400000|2020-05-06 12:00:00|11009|10989|10936.5|10916.5|11013.5|10993.5|10916.5|10896.5|264
1588766700000|2020-05-06 12:05:00|10936|10916|10907|10887|10936|10916|10894|10874|209
1588767000000|2020-05-06 12:10:00|10912|10892|10923.5|10903.5|10926|10906|10903.5|10883.5|96
1588767300000|2020-05-06 12:15:00|10926|10906|10909.5|10889.5|10926.5|10906.5|10904.5|10884.5|165
1588767600000|2020-05-06 12:20:00|10907.5|10887.5|10904.5|10884.5|10909.5|10889.5|10901.5|10881.5|38
1588767900000|2020-05-06 12:25:00|10906.5|10886.5|10932.5|10912.5|10932.5|10912.5|10897.5|10877.5|116
1588768200000|2020-05-06 12:30:00|10935|10915|10974.1|10954.1|10974.1|10954.1|10925.5|10905.5|56
1588768500000|2020-05-06 12:35:00|10972|10952|10974.1|10954.1|10974.5|10954.5|10960|10940|137
1588768800000|2020-05-06 12:40:00|10978.1|10958.1|10964.1|10944.1|10979.1|10959.1|10960.1|10940.1|66
1588769100000|2020-05-06 12:45:00|10964.6|10944.6|10994.6|10974.6|10994.6|10974.6|10964.1|10944.1|94
1588769400000|2020-05-06 12:50:00|10992.6|10972.6|10989.1|10969.1|10992.6|10972.6|10984.6|10964.6|86
1588769700000|2020-05-06 12:55:00|10986.6|10966.6|10973.1|10953.1|10987.1|10967.1|10970.1|10950.1|125
1588770000000|2020-05-06 13:00:00|10975.6|10955.6|10992.1|10972.1|10992.1|10972.1|10975.6|10955.6|114
1588770300000|2020-05-06 13:05:00|10991.6|10971.6|10964.1|10944.1|10993.6|10973.6|10964.1|10944.1|86
1588770600000|2020-05-06 13:10:00|10957.1|10937.1|10942.1|10922.1|10957.1|10937.1|10936.6|10916.6|106
1588770900000|2020-05-06 13:15:00|10938.1|10918.1|10946.6|10926.6|10949.1|10929.1|10937.6|10917.6|65
1588771200000|2020-05-06 13:20:00|10949.1|10929.1|10948.6|10928.6|10954.1|10934.1|10941.6|10921.6|29
1588771500000|2020-05-06 13:25:00|10948.1|10928.1|10944.1|10924.1|10949.1|10929.1|10935.1|10915.1|29
1588771800000|2020-05-06 13:30:00|10945.6|10925.6|10980.7|10960.7|10980.7|10960.7|10943.6|10923.6|52
1588772100000|2020-05-06 13:35:00|10983.6|10963.6|10971.2|10951.2|10986.6|10966.6|10971.2|10951.2|43
1588772400000|2020-05-06 13:40:00|10973.2|10953.2|11004.1|10984.1|11006.2|10986.2|10973.2|10953.2|72
1588772700000|2020-05-06 13:45:00|11004.2|10984.2|10989.6|10969.6|11018.7|10998.7|10986.2|10966.2|158
1588773000000|2020-05-06 13:50:00|10986.7|10966.7|10986.7|10966.7|10986.7|10966.7|10981.7|10961.7|65
1588773300000|2020-05-06 13:55:00|10988.7|10968.7|10998.7|10978.7|11001.7|10981.7|10988.7|10968.7|64
1588773600000|2020-05-06 14:00:00|10999.2|10979.2|10991.7|10971.7|11003.2|10983.2|10991.7|10971.7|51
1588773900000|2020-05-06 14:05:00|10989.7|10969.7|10966.7|10946.7|10989.7|10969.7|10966.7|10946.7|92
1588774200000|2020-05-06 14:10:00|10967.2|10947.2|10964.2|10944.2|10974.7|10954.7|10961.7|10941.7|85
1588774500000|2020-05-06 14:15:00|10964.7|10944.7|10979.7|10959.7|10981.7|10961.7|10964.7|10944.7|53
1588774800000|2020-05-06 14:20:00|10977.2|10957.2|10952.2|10932.2|10981.7|10961.7|10947.7|10927.7|98
1588775100000|2020-05-06 14:25:00|10950.2|10930.2|10989.7|10969.7|10992.2|10972.2|10950.2|10930.2|63
1588775400000|2020-05-06 14:30:00|10984.7|10964.7|10950.2|10930.2|10987.2|10967.2|10949.7|10929.7|68
1588775700000|2020-05-06 14:35:00|10949.7|10929.7|10954.2|10934.2|10954.2|10934.2|10947.2|10927.2|47
1588776000000|2020-05-06 14:40:00|10954.7|10934.7|10977.2|10957.2|10981.7|10961.7|10954.7|10934.7|50
1588776300000|2020-05-06 14:45:00|10979.2|10959.2|10986.7|10966.7|10986.7|10966.7|10974.7|10954.7|50
1588776600000|2020-05-06 14:50:00|10988.7|10968.7|10974.7|10954.7|10988.7|10968.7|10974.7|10954.7|38
1588776900000|2020-05-06 14:55:00|10972.7|10952.7|10982.7|10962.7|10986.7|10966.7|10972.2|10952.2|122
1588777200000|2020-05-06 15:00:00|10979.7|10959.7|10955.7|10935.7|10980.2|10960.2|10955.2|10935.2|75
1588777500000|2020-05-06 15:05:00|10953.7|10933.7|10959.8|10939.8|10960.3|10940.3|10952.7|10932.7|38
1588777800000|2020-05-06 15:10:00|10960.3|10940.3|10950.8|10930.8|10960.3|10940.3|10943.3|10923.3|62
1588778100000|2020-05-06 15:15:00|10953.3|10933.3|10960.8|10940.8|10962.3|10942.3|10950.8|10930.8|53
1588778400000|2020-05-06 15:20:00|10958.8|10938.8|10965.3|10945.3|10965.3|10945.3|10958.3|10938.3|29
1588778700000|2020-05-06 15:25:00|10965.8|10945.8|10972.8|10952.8|10972.8|10952.8|10965.8|10945.8|42
1588779000000|2020-05-06 15:30:00|10970.8|10950.8|10943.3|10923.3|10970.8|10950.8|10943.3|10923.3|85
1588779300000|2020-05-06 15:35:00|10941.3|10921.3|10968.3|10948.3|10972.8|10952.8|10941.3|10921.3|65
1588779600000|2020-05-06 15:40:00|10970.8|10950.8|10989.8|10969.8|10990.3|10970.3|10970.8|10950.8|68
1588779900000|2020-05-06 15:45:00|10990.3|10970.3|10988.3|10968.3|10992.8|10972.8|10985.8|10965.8|32
1588780200000|2020-05-06 15:50:00|10990.8|10970.8|11002.8|10982.8|11015.8|10995.8|10988.3|10968.3|100
1588780500000|2020-05-06 15:55:00|10997.8|10977.8|11015.3|10995.3|11017.3|10997.3|10997.8|10977.8|64
1588780800000|2020-05-06 16:00:00|11017.3|10997.3|11073.3|11053.3|11087.8|11067.8|11013.3|10993.3|205
1588781100000|2020-05-06 16:05:00|11075.8|11055.8|11078.3|11058.3|11083.3|11063.3|11073.3|11053.3|101
1588781400000|2020-05-06 16:10:00|11080.8|11060.8|11078.8|11058.8|11088.8|11068.8|11059.3|11039.3|231
1588781700000|2020-05-06 16:15:00|11080.8|11060.8|11093.8|11073.8|11095.8|11075.8|11080.8|11060.8|84
1588782000000|2020-05-06 16:20:00|11098.3|11078.3|11107.3|11087.3|11111.8|11091.8|11083.8|11063.8|739
1588782300000|2020-05-06 16:25:00|11109.3|11089.3|11103.9|11083.9|11109.3|11089.3|11095.9|11075.9|441
1588782600000|2020-05-06 16:30:00|11101.9|11081.9|11080.9|11060.9|11103.9|11083.9|11080.9|11060.9|164
1588782900000|2020-05-06 16:35:00|11080.4|11060.4|11075.9|11055.9|11080.4|11060.4|11073.4|11053.4|89
1588783200000|2020-05-06 16:40:00|11073.4|11053.4|11055.9|11035.9|11075.9|11055.9|11054.9|11034.9|55
1588783500000|2020-05-06 16:45:00|11052.9|11032.9|11060.4|11040.4|11060.4|11040.4|11045.4|11025.4|123
1588783800000|2020-05-06 16:50:00|11058.4|11038.4|11045.9|11025.9|11060.9|11040.9|11035.4|11015.4|178
1588784100000|2020-05-06 16:55:00|11048.9|11028.9|11047.4|11027.4|11048.9|11028.9|11039.4|11019.4|66
1588784400000|2020-05-06 17:00:00|11046.9|11026.9|11043.9|11023.9|11046.9|11026.9|11034.4|11014.4|75
1588784700000|2020-05-06 17:05:00|11043.4|11023.4|11028.9|11008.9|11043.9|11023.9|11023.9|11003.9|125
1588785000000|2020-05-06 17:10:00|11028.4|11008.4|11028.9|11008.9|11033.9|11013.9|11028.4|11008.4|63
1588785300000|2020-05-06 17:15:00|11026.9|11006.9|11019.9|10999.9|11030.9|11010.9|11010.9|10990.9|123
1588785600000|2020-05-06 17:20:00|11021.9|11001.9|11012.9|10992.9|11024.4|11004.4|11003.9|10983.9|75
1588785900000|2020-05-06 17:25:00|11010.9|10990.9|11003.4|10983.4|11024.4|11004.4|11003.4|10983.4|119
1588839300000|2020-05-07 08:15:00|10930.7|10910.7|10981.7|10961.7|10984.2|10964.2|10924.7|10904.7|493
1588839600000|2020-05-07 08:20:00|10979.7|10959.7|10982.2|10962.2|10982.2|10962.2|10977.2|10957.2|103
1588839900000|2020-05-07 08:25:00|10980.2|10960.2|10984.7|10964.7|10985.2|10965.2|10980.2|10960.2|41
1588840200000|2020-05-07 08:30:00|10986.7|10966.7|10962.7|10942.7|10986.7|10966.7|10953.3|10933.3|47
1588840500000|2020-05-07 08:35:00|10960.2|10940.2|10974.7|10954.7|10974.7|10954.7|10960.2|10940.2|16
1588840800000|2020-05-07 08:40:00|10976.7|10956.7|10972.2|10952.2|10977.2|10957.2|10970.3|10950.3|14
1588841100000|2020-05-07 08:45:00|10970.3|10950.3|10978.3|10958.3|10980.8|10960.8|10970.3|10950.3|43
1588841400000|2020-05-07 08:50:00|10973.8|10953.8|10965.3|10945.3|10973.8|10953.8|10965.3|10945.3|14
1588841700000|2020-05-07 08:55:00|10963.3|10943.3|10962.3|10942.3|10963.3|10943.3|10947.8|10927.8|46
1588842000000|2020-05-07 09:00:00|10960.3|10940.3|10933.3|10913.3|10962.3|10942.3|10933.3|10913.3|72
1588842300000|2020-05-07 09:05:00|10930.8|10910.8|10944.8|10924.8|10944.8|10924.8|10905.3|10885.3|111
1588842600000|2020-05-07 09:10:00|10945.3|10925.3|10945.3|10925.3|10947.8|10927.8|10942.8|10922.8|10
1588842900000|2020-05-07 09:15:00|10942.3|10922.3|10927.3|10907.3|10942.3|10922.3|10925.3|10905.3|29
1588843200000|2020-05-07 09:20:00|10922.3|10902.3|10922.3|10902.3|10922.3|10902.3|10922.3|10902.3|23
1588843500000|2020-05-07 09:25:00|10920.3|10900.3|10925.3|10905.3|10925.3|10905.3|10920.3|10900.3|13
1588843800000|2020-05-07 09:30:00|||||||||1
1588844100000|2020-05-07 09:35:00|10927.3|10907.3|10928.4|10908.4|10928.4|10908.4|10927.3|10907.3|7
1588844400000|2020-05-07 09:40:00|10930.3|10910.3|10930.3|10910.3|10930.3|10910.3|10925.9|10905.9|41
1588844700000|2020-05-07 09:45:00|10928.4|10908.4|10928.4|10908.4|10928.4|10908.4|10928.4|10908.4|7
1588845000000|2020-05-07 09:50:00|10927.9|10907.9|10927.9|10907.9|10928.4|10908.4|10927.9|10907.9|4
1588845300000|2020-05-07 09:55:00|10930.4|10910.4|10932.9|10912.9|10932.9|10912.9|10928.4|10908.4|27
1588845600000|2020-05-07 10:00:00|10930.9|10910.9|10930.4|10910.4|10932.9|10912.9|10930.4|10910.4|9
1588845900000|2020-05-07 10:05:00|10934.3|10914.3|10930.4|10910.4|10934.9|10914.9|10925.9|10905.9|62
1588846200000|2020-05-07 10:10:00|10935.4|10915.4|10943.4|10923.4|10943.4|10923.4|10935.4|10915.4|8
1588846500000|2020-05-07 10:15:00|10945.4|10925.4|10957.9|10937.9|10960.4|10940.4|10945.4|10925.4|20
1588846800000|2020-05-07 10:20:00|10958.4|10938.4|10953.4|10933.4|10960.4|10940.4|10950.4|10930.4|19
1588847100000|2020-05-07 10:25:00|10955.4|10935.4|10955.4|10935.4|10955.4|10935.4|10953.4|10933.4|8
1588847400000|2020-05-07 10:30:00|10957.9|10937.9|10957.9|10937.9|10957.9|10937.9|10955.4|10935.4|7
1588847700000|2020-05-07 10:35:00|10955.4|10935.4|10957.9|10937.9|10957.9|10937.9|10953.4|10933.4|14
1588848000000|2020-05-07 10:40:00|10956|10936|10947.9|10927.9|10958.5|10938.5|10947.9|10927.9|15
1588848300000|2020-05-07 10:45:00|10944.9|10924.9|10914|10894|10945.4|10925.4|10914|10894|33
1588848600000|2020-05-07 10:50:00|10916|10896|10893.5|10873.5|10916|10896|10892.4|10872.4|90
1588848900000|2020-05-07 10:55:00|10895.4|10875.4|10911|10891|10919.9|10899.9|10893.5|10873.5|29
1588849200000|2020-05-07 11:00:00|10910.5|10890.5|10903.5|10883.5|10910.5|10890.5|10902.4|10882.4|40
1588849500000|2020-05-07 11:05:00|10905.5|10885.5|10910.5|10890.5|10910.5|10890.5|10903.5|10883.5|6
1588849800000|2020-05-07 11:10:00|10911|10891|10912.4|10892.4|10914.9|10894.9|10911|10891|4
1588850100000|2020-05-07 11:15:00|10912.5|10892.5|10905.5|10885.5|10912.5|10892.5|10905|10885|18
1588850400000|2020-05-07 11:20:00|10905|10885|10911|10891|10911|10891|10905|10885|10
1588850700000|2020-05-07 11:25:00|10911.5|10891.5|10913.5|10893.5|10913.5|10893.5|10911.5|10891.5|10
1588851000000|2020-05-07 11:30:00|10915.5|10895.5|10915.5|10895.5|10915.5|10895.5|10915.5|10895.5|15
1588851300000|2020-05-07 11:35:00|10920.5|10900.5|10916|10896|10920.5|10900.5|10915.5|10895.5|11
1588851600000|2020-05-07 11:40:00|10918|10898|10930.5|10910.5|10930.5|10910.5|10918|10898|27
1588851900000|2020-05-07 11:45:00|||||||||9
1588852200000|2020-05-07 11:50:00|10928|10908|10925.5|10905.5|10928|10908|10923.6|10903.6|40
1588852500000|2020-05-07 11:55:00|10928.6|10908.6|10928|10908|10928.6|10908.6|10926.1|10906.1|155
1588852800000|2020-05-07 12:00:00|10928.6|10908.6|10908|10888|10930.5|10910.5|10892.5|10872.5|199
1588853100000|2020-05-07 12:05:00|10910|10890|10851.1|10831.1|10910|10890|10849.6|10829.6|186
1588853400000|2020-05-07 12:10:00|10855.6|10835.6|10856.1|10836.1|10864.1|10844.1|10846.1|10826.1|537
1588853700000|2020-05-07 12:15:00|10855.6|10835.6|10815.6|10795.6|10855.6|10835.6|10813.6|10793.6|177
1588854000000|2020-05-07 12:20:00|10813.6|10793.6|10822|10802|10822|10802|10803.6|10783.6|211
1588854300000|2020-05-07 12:25:00|10820|10800|10841.1|10821.1|10841.1|10821.1|10820|10800|65
1588854600000|2020-05-07 12:30:00|10843.1|10823.1|10767.6|10747.6|10846.6|10823.1|10762.7|10742.7|370
1588854900000|2020-05-07 12:35:00|10769.5|10749.5|10803.1|10783.1|10810.1|10790.1|10768.1|10748.1|171
1588855200000|2020-05-07 12:40:00|10811.1|10771.1|10791.1|10771.1|10811.1|10780.6|10790.6|10770.6|69
1588855500000|2020-05-07 12:45:00|10788.6|10768.6|10785.6|10765.6|10788.6|10768.6|10761.7|10741.7|130
1588855800000|2020-05-07 12:50:00|10785.1|10765.1|10805.6|10785.6|10805.6|10785.6|10776.1|10756.1|72
1588856100000|2020-05-07 12:55:00|10806.1|10786.1|10800.1|10780.1|10810.6|10790.6|10796.7|10776.7|175
1588856400000|2020-05-07 13:00:00|10798.1|10778.1|10785.6|10765.6|10798.1|10778.1|10785.1|10765.1|181
1588856700000|2020-05-07 13:05:00|10786.2|10766.2|10805.6|10785.6|10805.6|10785.6|10784.2|10764.2|54
1588857000000|2020-05-07 13:10:00|10803.7|10783.7|10818.7|10798.7|10822.6|10802.6|10803.1|10783.1|74
1588857300000|2020-05-07 13:15:00|10820.6|10800.6|10845.1|10825.1|10867.6|10847.6|10820.6|10800.6|274
1588857600000|2020-05-07 13:20:00|10847.1|10827.1|10867.1|10847.1|10871.6|10851.6|10837.6|10817.6|248
1588857900000|2020-05-07 13:25:00|10865.1|10845.1|10894.6|10874.6|10894.6|10874.6|10864.6|10844.6|232
1588858200000|2020-05-07 13:30:00|10890.7|10870.7|10889.6|10869.6|10894.6|10874.6|10884.6|10864.6|101
1588858500000|2020-05-07 13:35:00|10891.6|10871.6|10879.6|10859.6|10906.6|10886.6|10879.6|10859.6|123
1588858800000|2020-05-07 13:40:00|10879.1|10859.1|10867.1|10847.1|10879.1|10859.1|10867.1|10847.1|119
1588859100000|2020-05-07 13:45:00|10865.2|10845.2|10819.6|10799.6|10867.1|10847.1|10803.2|10783.2|240
1588859400000|2020-05-07 13:50:00|10821.6|10801.6|10827.1|10807.1|10829.6|10809.6|10814.6|10794.6|126
1588859700000|2020-05-07 13:55:00|10827.7|10807.7|10889.6|10869.6|10898.6|10878.6|10826.6|10806.6|217
1588860000000|2020-05-07 14:00:00|10884.6|10864.6|10836.6|10816.6|10884.6|10864.6|10836.1|10816.1|410
1588860300000|2020-05-07 14:05:00|10836.1|10816.1|10846.1|10826.1|10847.2|10827.2|10814.7|10794.7|114
1588860600000|2020-05-07 14:10:00|10847.2|10827.2|10789.7|10769.7|10856.6|10836.6|10787.7|10767.7|219
1588860900000|2020-05-07 14:15:00|10791.6|10771.6|10786.6|10766.6|10794.1|10774.1|10761.6|10741.6|109
1588861200000|2020-05-07 14:20:00|10784.1|10764.1|10781.6|10761.6|10786.6|10766.6|10777.7|10757.7|33
1588861500000|2020-05-07 14:25:00|10781.7|10761.7|10782.2|10762.2|10790.6|10770.6|10776.7|10756.7|52
1588861800000|2020-05-07 14:30:00|10777.7|10757.7|10749.7|10729.7|10780.6|10760.6|10749.7|10729.7|144
1588862100000|2020-05-07 14:35:00|10747.7|10727.7|10684.7|10664.7|10751.7|10731.7|10675.8|10655.8|279
1588862400000|2020-05-07 14:40:00|10686.7|10666.7|10709.7|10689.7|10709.7|10689.7|10685.8|10665.8|161
1588862700000|2020-05-07 14:45:00|10709.2|10689.2|10727.2|10707.2|10729.2|10709.2|10709.2|10689.2|111
1588863000000|2020-05-07 14:50:00|10729.2|10709.2|10689.2|10669.2|10729.2|10709.2|10684.7|10664.7|170
1588863300000|2020-05-07 14:55:00|10691.7|10671.7|10727.2|10707.2|10727.2|10707.2|10682.8|10662.8|165
1588863600000|2020-05-07 15:00:00|10727.8|10707.8|10720.3|10700.3|10729.7|10709.7|10720.3|10700.3|53
1588863900000|2020-05-07 15:05:00|10718.3|10698.3|10734.7|10714.7|10754.7|10734.7|10702.4|10682.4|135
1588864200000|2020-05-07 15:10:00|10734.2|10714.2|10729.8|10709.8|10734.2|10714.2|10712.8|10692.8|82
1588864500000|2020-05-07 15:15:00|10731.7|10711.7|10774.8|10754.8|10776.7|10756.7|10727.8|10707.8|98
1588864800000|2020-05-07 15:20:00|10777.3|10757.3|10788.7|10768.7|10793.7|10773.7|10774.2|10754.2|307
1588865100000|2020-05-07 15:25:00|10790.7|10770.7|10783.7|10763.7|10823.2|10803.2|10781.2|10761.2|224
1588865400000|2020-05-07 15:30:00|10781.2|10761.2|10763.7|10743.7|10781.2|10761.2|10749.8|10729.8|101
1588865700000|2020-05-07 15:35:00|10766.7|10746.7|10840.7|10820.7|10859.6|10839.6|10764.2|10744.2|274
1588866000000|2020-05-07 15:40:00|10842.6|10822.6|10873.7|10853.7|10873.7|10853.7|10842.6|10822.6|275
1588866300000|2020-05-07 15:45:00|10877.7|10857.7|10858.7|10838.7|10888.2|10868.2|10858.7|10838.7|182
1588866600000|2020-05-07 15:50:00|10862.7|10842.7|10864.6|10844.6|10867.7|10847.7|10850.2|10830.2|239
1588866900000|2020-05-07 15:55:00|10867.1|10847.1|10884.6|10864.6|10887.1|10867.1|10854.6|10834.6|136
1588867200000|2020-05-07 16:00:00|10887.7|10867.7|10881.6|10861.6|10897.7|10877.7|10881.6|10861.6|300
1588867500000|2020-05-07 16:05:00|10879.6|10859.6|10877.7|10857.7|10882.7|10862.7|10872.7|10852.7|112
1588867800000|2020-05-07 16:10:00|10875.2|10855.2|10875.2|10855.2|10877.7|10857.7|10872.7|10852.7|100
1588868100000|2020-05-07 16:15:00|10874.7|10854.7|10887.2|10867.2|10907.2|10887.2|10869.7|10849.7|164
1588868400000|2020-05-07 16:20:00|10884.7|10864.7|10931.1|10911.1|10951.6|10931.6|10881.6|10861.6|1512
1588868700000|2020-05-07 16:25:00|10935|10915|10925.6|10905.6|10935.6|10915.6|10925.6|10905.6|187
1588869000000|2020-05-07 16:30:00|10927.5|10907.5|10930|10910|10940.6|10920.6|10925.6|10905.6|138
1588869300000|2020-05-07 16:35:00|10930.6|10910.6|10933.1|10913.1|10943.6|10923.6|10930.6|10910.6|161
1588869600000|2020-05-07 16:40:00|10932.5|10912.5|10935|10915|10940|10920|10932.5|10912.5|33
1588869900000|2020-05-07 16:45:00|10933.1|10913.1|10957.6|10937.6|10970.6|10950.6|10933.1|10913.1|202
1588870200000|2020-05-07 16:50:00|10956.1|10936.1|10940.1|10920.1|10956.1|10936.1|10940.1|10920.1|199
1588870500000|2020-05-07 16:55:00|10942.6|10922.6|10955.6|10935.6|10962.6|10942.6|10940.6|10920.6|110
1588870800000|2020-05-07 17:00:00|10953.6|10933.6|10943.6|10923.6|10967.6|10947.6|10943.6|10923.6|54
1588871100000|2020-05-07 17:05:00|10945.6|10925.6|10954.5|10934.5|10957|10937|10940.6|10920.6|201
1588871400000|2020-05-07 17:10:00|10956.5|10936.5|10943.1|10923.1|10957|10937|10943.1|10923.1|132
1588871700000|2020-05-07 17:15:00|10945.6|10925.6|10952|10932|10954.5|10934.5|10940.6|10920.6|68
1588872000000|2020-05-07 17:20:00|10950.1|10930.1|10952.6|10932.6|10954.6|10934.6|10948.1|10928.1|72
1588872300000|2020-05-07 17:25:00|10954.6|10934.6|10965.1|10945.1|10970.6|10950.6|10950.6|10930.6|353
1588937400000|2020-05-08 11:30:00|10961.3|10941.3|11000.8|10980.8|11013.3|10993.3|10902.5|10882.5|280
1588937700000|2020-05-08 11:35:00|10998.3|10978.3|11067.7|11047.7|11071.3|11051.3|10998.3|10978.3|213
1588938000000|2020-05-08 11:40:00|11065.8|11045.8|11149.6|11129.6|11155.2|11135.2|11060.8|11040.8|226
1588938300000|2020-05-08 11:45:00|11152.7|11132.7|11163.3|11143.3|11165.8|11145.8|11150.8|11130.8|165
1588938600000|2020-05-08 11:50:00|11165.8|11145.8|11170.8|11150.8|11175.2|11155.2|11160.8|11140.8|85
1588938900000|2020-05-08 11:55:00|11175.2|11155.2|11134.4|11114.4|11175.8|11155.8|11134.4|11114.4|121
1588939200000|2020-05-08 12:00:00|11131.9|11111.9|11108.9|11088.9|11131.9|11111.9|11086.9|11066.9|283
1588939500000|2020-05-08 12:05:00|11110.8|11090.8|11128.9|11108.9|11128.9|11108.9|11110.8|11090.8|195
1588939800000|2020-05-08 12:10:00|11128.3|11108.3|11101.4|11081.4|11128.3|11108.3|11101.4|11081.4|204
1588940100000|2020-05-08 12:15:00|11103.3|11083.3|11111.4|11091.4|11111.4|11091.4|11100.8|11080.8|76
1588940400000|2020-05-08 12:20:00|11113.3|11093.3|11094.5|11074.5|11117|11097|11094.5|11074.5|87
1588940700000|2020-05-08 12:25:00|11097|11077|11108.3|11088.3|11114.5|11094.5|11093.9|11073.9|109
1588941000000|2020-05-08 12:30:00|11108.9|11088.9|11195.8|11175.8|11196.4|11175.8|11107|11087|362
1588941300000|2020-05-08 12:35:00|11192.8|11172.8|11197.8|11177.8|11200.8|11180.8|11183.9|11163.9|308
1588941600000|2020-05-08 12:40:00|11195.8|11175.8|11190.8|11170.8|11195.8|11175.8|11183.9|11163.9|117
1588941900000|2020-05-08 12:45:00|11192.8|11172.8|11180.8|11160.8|11215.8|11195.8|11178.9|11158.9|175
1588942200000|2020-05-08 12:50:00|11180.9|11160.9|11196.4|11176.4|11202.8|11182.8|11180.9|11160.9|220
1588942500000|2020-05-08 12:55:00|11198.4|11178.4|11196.4|11176.4|11200.9|11180.9|11195.9|11175.9|106
1588942800000|2020-05-08 13:00:00|11195.3|11175.3|11182.8|11162.8|11205.9|11185.9|11181.4|11161.4|150
1588943100000|2020-05-08 13:05:00|11180.9|11160.9|11156.4|11136.4|11192.2|11172.2|11152.8|11132.8|366
1588943400000|2020-05-08 13:10:00|11155.9|11135.9|11175.9|11155.9|11177.8|11157.8|11150.9|11130.9|109
1588943700000|2020-05-08 13:15:00|11177.8|11157.8|11208.4|11188.4|11208.4|11188.4|11177.8|11157.8|101
1588944000000|2020-05-08 13:20:00|11206.5|11186.5|11187.8|11167.8|11210.9|11190.9|11185.9|11165.9|46
1588944300000|2020-05-08 13:25:00|11189|11169|11187.8|11167.8|11192.8|11172.8|11180.9|11160.9|62
1588944600000|2020-05-08 13:30:00|11185.9|11165.9|11167|11147|11190.9|11170.9|11167|11147|177
1588944900000|2020-05-08 13:35:00|11169|11149|11192.8|11172.8|11192.8|11172.8|11158.4|11138.4|255
1588945200000|2020-05-08 13:40:00|11190.9|11170.9|11200.9|11180.9|11207.3|11187.3|11190.9|11170.9|71
1588945500000|2020-05-08 13:45:00|11205.3|11185.3|11229|11209|11233.4|11213.4|11205.3|11185.3|326
1588945800000|2020-05-08 13:50:00|11228.4|11208.4|11212.9|11192.9|11239.8|11219.8|11207.8|11187.8|108
1588946100000|2020-05-08 13:55:00|11210.9|11190.9|11220.9|11200.9|11234.8|11214.8|11210.9|11190.9|57
1588946400000|2020-05-08 14:00:00|11219.8|11199.8|11230.9|11210.9|11233.4|11213.4|11214.8|11194.8|183
1588946700000|2020-05-08 14:05:00|11234|11214|11260.9|11240.9|11262.9|11242.9|11234|11214|206
1588947000000|2020-05-08 14:10:00|11265.4|11245.4|11325.9|11305.9|11325.9|11305.9|11265.4|11245.4|377
1588947300000|2020-05-08 14:15:00|11327.9|11307.9|11276|11256|11345.4|11325.4|11276|11256|632
1588947600000|2020-05-08 14:20:00|11271.5|11251.5|11314.8|11294.8|11314.8|11294.8|11271.5|11251.5|175
1588947900000|2020-05-08 14:25:00|11316|11296|11277.9|11257.9|11337.9|11317.9|11277.9|11257.9|395
1588948200000|2020-05-08 14:30:00|11276|11256|11256|11236|11276|11256|11256|11236|150
1588948500000|2020-05-08 14:35:00|11259|11239|11261|11241|11266|11246|11256|11236|149
1588948800000|2020-05-08 14:40:00|11256.5|11236.5|11219.1|11199.1|11256.5|11236.5|11219.1|11199.1|145
1588949100000|2020-05-08 14:45:00|11223.5|11203.5|11186|11166|11229.1|11209.1|11179.1|11159.1|333
1588949400000|2020-05-08 14:50:00|11186.6|11166.6|11165.2|11145.2|11197.1|11177.1|11158.3|11138.3|201
1588949700000|2020-05-08 14:55:00|11163.3|11143.3|11179.1|11159.1|11184.1|11164.1|11162.1|11142.1|203
1588950000000|2020-05-08 15:00:00|11176|11156|11179.1|11159.1|11207.9|11187.9|11176|11156|91
1588950300000|2020-05-08 15:05:00|11181|11161|11217.9|11197.9|11224.1|11204.1|11181|11161|81
1588950600000|2020-05-08 15:10:00|11216|11196|11193.5|11173.5|11216|11196|11193.5|11173.5|63
1588950900000|2020-05-08 15:15:00|11191|11171|11181.6|11161.6|11191|11171|11173.5|11153.5|113
1588951200000|2020-05-08 15:20:00|11185.4|11165.4|11176|11156|11186|11166|11176|11156|66
1588951500000|2020-05-08 15:25:00|11176.6|11156.6|11185.5|11165.5|11188|11168|11171.6|11151.6|78
1588951800000|2020-05-08 15:30:00|11183.5|11163.5|11176.6|11156.6|11192.2|11172.2|11172.2|11152.2|136
1588952100000|2020-05-08 15:35:00|11174.7|11154.7|11177.2|11157.2|11181.6|11161.6|11174.7|11154.7|193
1588952400000|2020-05-08 15:40:00|11172.2|11152.2|11177.2|11157.2|11185.3|11165.3|11169.7|11149.7|81
1588952700000|2020-05-08 15:45:00|11179.1|11159.1|11176.6|11156.6|11182.2|11162.2|11169.1|11149.1|46
1588953000000|2020-05-08 15:50:00|11177.2|11157.2|11177.8|11157.8|11179.7|11159.7|11172.8|11152.8|69
1588953300000|2020-05-08 15:55:00|11177.2|11157.2|11211.1|11191.1|11211.1|11191.1|11175.3|11155.3|66
1588953600000|2020-05-08 16:00:00|11213|11193|11202.2|11182.2|11227.2|11207.2|11202.2|11182.2|106
1588953900000|2020-05-08 16:05:00|11200.3|11180.3|11181.1|11161.1|11200.3|11180.3|11181.1|11161.1|123
1588954200000|2020-05-08 16:10:00|||||||||30
1588954500000|2020-05-08 16:15:00|11179.9|11159.9|11146.1|11126.1|11179.9|11159.9|11134.2|11114.2|239
1588954800000|2020-05-08 16:20:00|11142.8|11122.8|11221.1|11201.1|11226.1|11206.1|11132.2|11112.2|1158
1588955100000|2020-05-08 16:25:00|11218.6|11198.6|11231.1|11211.1|11238.6|11218.6|11216.1|11196.1|371
1588955400000|2020-05-08 16:30:00|11229.2|11209.2|11221.1|11201.1|11231.1|11211.1|11221.1|11201.1|72
1588955700000|2020-05-08 16:35:00|11218.6|11198.6|11208|11188|11218.6|11198.6|11208|11188|184
1588956000000|2020-05-08 16:40:00|11211.1|11191.1|11193|11173|11211.1|11191.1|11190.5|11170.5|34
1588956300000|2020-05-08 16:45:00|11191.1|11171.1|11183.6|11163.6|11191.1|11171.1|11183.6|11163.6|132
1588956600000|2020-05-08 16:50:00|11181.7|11161.7|11185|11165|11185|11165|11174.8|11154.8|71
1588956900000|2020-05-08 16:55:00|11188.8|11168.8|11176.1|11156.1|11196.1|11176.1|11176.1|11156.1|263
1588957200000|2020-05-08 17:00:00|11175.6|11155.6|11180.6|11160.6|11183.1|11163.1|11173.6|11153.6|80
1588957500000|2020-05-08 17:05:00|11179.4|11159.4|11166.1|11146.1|11179.4|11159.4|11166.1|11146.1|108
1588957800000|2020-05-08 17:10:00|11165|11145|11165|11145|11165.6|11145.6|11158.1|11138.1|111
1588958100000|2020-05-08 17:15:00|11160|11140|11166.9|11146.9|11169.4|11149.4|11160|11140|73
1588958400000|2020-05-08 17:20:00|11168.8|11148.8|11157.5|11137.5|11187.5|11167.5|11157.5|11137.5|200
1588958700000|2020-05-08 17:25:00|11155|11135|11190|11170|11190|11170|11155|11135|148
1589184900000|2020-05-11 08:15:00|11179|11159|11232.2|11212.2|11234|11214|11172.8|11152.8|308
1589185200000|2020-05-11 08:20:00|11230.4|11210.4|11255.8|11235.8|11259|11239|11229.7|11209.7|73
1589185500000|2020-05-11 08:25:00|11257.6|11237.6|11250.8|11230.8|11276.3|11256.3|11240.8|11220.8|56
1589185800000|2020-05-11 08:30:00|11249|11229|11240.8|11220.8|11249|11229|11237|11217|18
1589186100000|2020-05-11 08:35:00|11239|11219|11245.8|11225.8|11249|11229|11237.2|11217.2|32
1589186400000|2020-05-11 08:40:00|11243.3|11223.3|11214.7|11194.7|11243.3|11223.3|11211.5|11191.5|35
1589186700000|2020-05-11 08:45:00|11214|11194|11241.3|11221.3|11241.3|11221.3|11214|11194|39
1589187000000|2020-05-11 08:50:00|11243.1|11223.1|11249|11229|11250.9|11230.9|11243.1|11223.1|14
1589187300000|2020-05-11 08:55:00|11250.9|11230.9|11278.4|11258.4|11280.9|11260.9|11250.9|11230.9|43
1589187600000|2020-05-11 09:00:00|11275.9|11255.9|11272.2|11252.2|11280.9|11260.9|11264|11244|25
1589187900000|2020-05-11 09:05:00|11269.7|11249.7|11235.9|11215.9|11269.7|11249.7|11235.9|11215.9|17
1589188200000|2020-05-11 09:10:00|11234|11214|11229.7|11209.7|11234|11214|11228.4|11208.4|11
1589188500000|2020-05-11 09:15:00|11228.4|11208.4|11234.1|11214.1|11234.1|11214.1|11225.9|11205.9|5
1589188800000|2020-05-11 09:20:00|11231.6|11211.6|11244.7|11224.7|11250.9|11230.9|11231.6|11211.6|13
1589189100000|2020-05-11 09:25:00|11250.9|11230.9|11244.8|11224.8|11250.9|11230.9|11244.7|11224.7|6
1589189400000|2020-05-11 09:30:00|11244.1|11224.1|11215.9|11195.9|11244.1|11224.1|11215.9|11195.9|9
1589189700000|2020-05-11 09:35:00|11218.4|11198.4|11215.9|11195.9|11218.4|11198.4|11215.9|11195.9|5
1589190000000|2020-05-11 09:40:00|11216.6|11196.6|11220.9|11200.9|11220.9|11200.9|11216.6|11196.6|4
1589190300000|2020-05-11 09:45:00|11219.1|11199.1|11214.1|11194.1|11221.6|11201.6|11214.1|11194.1|10
1589190600000|2020-05-11 09:50:00|11210.9|11190.9|11190.9|11170.9|11210.9|11190.9|11190.9|11170.9|33
1589190900000|2020-05-11 09:55:00|11194.6|11174.6|11199.1|11179.1|11203.4|11183.4|11194.6|11174.6|14
1589191200000|2020-05-11 10:00:00|11200.9|11180.9|11200.9|11180.9|11200.9|11180.9|11200.9|11180.9|1
1589191500000|2020-05-11 10:05:00|11201.6|11181.6|11208.4|11188.4|11208.4|11188.4|11195.9|11175.9|19
1589191800000|2020-05-11 10:10:00|11210.2|11190.2|11220.9|11200.9|11220.9|11200.9|11210.2|11190.2|10
1589192100000|2020-05-11 10:15:00|11235.9|11215.9|11224.1|11204.1|11235.9|11215.9|11217.8|11197.8|14
1589192400000|2020-05-11 10:20:00|11222.3|11202.3|11216.6|11196.6|11222.3|11202.3|11214.1|11194.1|18
1589192700000|2020-05-11 10:25:00|11215.9|11195.9|11214.1|11194.1|11215.9|11195.9|11214.1|11194.1|7
1589193000000|2020-05-11 10:30:00|11216|11196|11216.6|11196.6|11216.6|11196.6|11206|11186|18
1589193300000|2020-05-11 10:35:00|11221.6|11201.6|11221.6|11201.6|11221.6|11201.6|11221.6|11201.6|0
1589193600000|2020-05-11 10:40:00|11226|11206|11236.6|11216.6|11236.6|11216.6|11226|11206|9
1589193900000|2020-05-11 10:45:00|11234.1|11214.1|11271|11251|11271|11251|11234.1|11214.1|33
1589194200000|2020-05-11 10:50:00|11271.7|11251.7|11251.7|11231.7|11281|11261|11251.7|11231.7|58
1589194500000|2020-05-11 10:55:00|11253.5|11233.5|11240.3|11220.3|11253.5|11233.5|11231|11211|25
1589194800000|2020-05-11 11:00:00|11242.1|11222.1|11231|11211|11242.1|11222.1|11229.2|11209.2|4
1589195100000|2020-05-11 11:05:00|11236|11216|11241.7|11221.7|11241.7|11221.7|11236|11216|17
1589195400000|2020-05-11 11:10:00|11243.5|11223.5|11240.3|11220.3|11254.2|11234.2|11240.3|11220.3|23
1589195700000|2020-05-11 11:15:00|11241|11221|11232.4|11212.4|11241|11221|11231.7|11211.7|4
1589196000000|2020-05-11 11:20:00|11231.7|11211.7|11241|11221|11241|11221|11226.7|11206.7|15
1589196300000|2020-05-11 11:25:00|11239.2|11219.2|11231.7|11211.7|11239.2|11219.2|11231.7|11211.7|12
1589196600000|2020-05-11 11:30:00|11232.4|11212.4|11236.7|11216.7|11236.7|11216.7|11232.4|11212.4|7
1589196900000|2020-05-11 11:35:00|11241|11221|11234.2|11214.2|11246|11226|11234.2|11214.2|86
1589197200000|2020-05-11 11:40:00|11231.7|11211.7|11197.4|11177.4|11231.7|11211.7|11193.1|11171.3|97
1589197500000|2020-05-11 11:45:00|11196.7|11176.7|11192.4|11172.4|11197.4|11177.4|11192.4|11172.4|21
1589197800000|2020-05-11 11:50:00|11197.4|11177.4|11197.4|11177.4|11198.1|11178.1|11193.1|11173.1|15
1589198100000|2020-05-11 11:55:00|11198.1|11178.1|11240.6|11220.6|11243.1|11223.1|11198.1|11178.1|34
1589198400000|2020-05-11 12:00:00|11238.8|11218.8|11262.4|11242.4|11278.8|11258.8|11238.1|11218.1|170
1589198700000|2020-05-11 12:05:00|11264.2|11244.2|11278.8|11258.8|11282.4|11262.4|11264.2|11244.2|39
1589199000000|2020-05-11 12:10:00|11277|11257|11305.6|11285.6|11305.6|11285.6|11275.6|11255.6|64
1589199300000|2020-05-11 12:15:00|11300.6|11280.6|11318.1|11298.1|11323.1|11303.1|11297.4|11277.4|108
1589199600000|2020-05-11 12:20:00|11318.8|11298.8|11318.6|11298.6|11325.6|11305.6|11309.9|11289.9|86
1589199900000|2020-05-11 12:25:00|11320.4|11300.4|11316.1|11296.1|11320.4|11300.4|11312.4|11292.4|34
1589200200000|2020-05-11 12:30:00|11314.3|11294.3|11248.1|11228.1|11314.3|11294.3|11245|11225|203
1589200500000|2020-05-11 12:35:00|11250|11230|11265.6|11245.6|11278.8|11258.8|11250|11230|58
1589200800000|2020-05-11 12:40:00|11267.5|11247.5|11277.5|11257.5|11282.5|11262.5|11258.1|11238.1|33
1589201100000|2020-05-11 12:45:00|11282.5|11262.5|11298.8|11278.8|11307.5|11287.5|11278.8|11258.8|73
1589201400000|2020-05-11 12:50:00|11295.7|11275.7|11285|11265|11295.7|11275.7|11282|11262|53
1589201700000|2020-05-11 12:55:00|11283.2|11263.2|11263.2|11243.2|11283.2|11263.2|11258.2|11238.2|77
1589202000000|2020-05-11 13:00:00|11265.7|11245.7|11277.5|11257.5|11288.6|11268.6|11260.7|11240.7|55
1589202300000|2020-05-11 13:05:00|11276.8|11256.8|11271.4|11251.4|11282.5|11262.5|11268.2|11248.2|26
1589202600000|2020-05-11 13:10:00|11270.7|11250.7|11250.7|11230.7|11273.2|11253.2|11240.7|11220.7|45
1589202900000|2020-05-11 13:15:00|11253.2|11233.2|11250.7|11230.7|11255.7|11235.7|11225.7|11205.7|114
1589203200000|2020-05-11 13:20:00|11253.2|11233.2|11247.5|11227.5|11260.7|11240.7|11247.5|11227.5|68
1589203500000|2020-05-11 13:25:00|11241.4|11221.4|11205|11185|11241.4|11221.4|11205|11185|104
1589203800000|2020-05-11 13:30:00|11201.4|11181.4|11212.5|11192.5|11230.7|11210.7|11194.3|11174.3|135
1589204100000|2020-05-11 13:35:00|11213.2|11193.2|11233.2|11213.2|11246.8|11226.8|11213.2|11193.2|40
1589204400000|2020-05-11 13:40:00|11235.7|11215.7|11238.9|11218.9|11243.2|11223.2|11218.2|11198.2|147
1589204700000|2020-05-11 13:45:00|11240.7|11220.7|11230|11210|11250.7|11230.7|11225.7|11205.7|112
1589205000000|2020-05-11 13:50:00|11231.8|11211.8|11234.4|11214.4|11241.2|11221.2|11231.8|11211.8|51
1589205300000|2020-05-11 13:55:00|11235.7|11215.7|11207.5|11187.5|11250.5|11230.5|11207.5|11187.5|115
1589205600000|2020-05-11 14:00:00|11206.9|11186.9|11221.2|11201.2|11221.2|11201.2|11202.5|11182.5|56
1589205900000|2020-05-11 14:05:00|11221.9|11201.9|11229.4|11209.4|11229.4|11209.4|11221.9|11201.9|47
1589206200000|2020-05-11 14:10:00|11230.1|11210.1|11256.2|11236.2|11274.4|11254.4|11230.1|11210.1|119
1589206500000|2020-05-11 14:15:00|11252.6|11232.6|11253.7|11233.7|11256.2|11236.2|11246.2|11226.2|116
1589206800000|2020-05-11 14:20:00|11251.2|11231.2|11264.4|11244.4|11279.4|11259.4|11249.4|11229.4|95
1589207100000|2020-05-11 14:25:00|11262.6|11242.6|11276.2|11256.2|11276.2|11256.2|11261.9|11241.9|65
1589207400000|2020-05-11 14:30:00|11274.4|11254.4|11296.2|11276.2|11296.2|11276.2|11271.9|11251.9|98
1589207700000|2020-05-11 14:35:00|11294.4|11274.4|11268.7|11248.7|11294.4|11274.4|11268.7|11248.7|71
1589208000000|2020-05-11 14:40:00|11265.5|11245.5|11244.4|11224.4|11265.5|11245.5|11244.4|11224.4|216
1589208300000|2020-05-11 14:45:00|11247.6|11227.6|11252.6|11232.6|11252.6|11232.6|11244.4|11224.4|44
1589208600000|2020-05-11 14:50:00|11250.8|11230.8|11234.4|11214.4|11250.8|11230.8|11229.4|11209.4|180
1589208900000|2020-05-11 14:55:00|11232.6|11212.6|11230.1|11210.1|11233.7|11213.7|11221.9|11201.9|84
1589209200000|2020-05-11 15:00:00|11229.4|11209.4|11195.1|11175.1|11229.4|11209.4|11194|11174|126
1589209500000|2020-05-11 15:05:00|11193.3|11173.3|11100.8|11080.8|11194.4|11174.4|11100.8|11080.8|454
1589209800000|2020-05-11 15:10:00|11099|11079|11115.8|11095.8|11115.8|11095.8|11044|11024|316
1589210100000|2020-05-11 15:15:00|11113.3|11093.3|11093.3|11073.3|11113.3|11093.3|11084|11064|90
1589210400000|2020-05-11 15:20:00|11094|11074|11107.6|11087.6|11115.8|11095.8|11094|11074|60
1589210700000|2020-05-11 15:25:00|11108.3|11088.3|11118.3|11098.3|11130.8|11110.8|11105.8|11085.8|116
1589211000000|2020-05-11 15:30:00|11119|11099|11132.6|11112.6|11149|11129|11119|11099|161
1589211300000|2020-05-11 15:35:00|11130.8|11110.8|11132|11112|11137|11117|11129|11109|107
1589211600000|2020-05-11 15:40:00|11129.5|11109.5|11109.5|11089.5|11148.8|11128.8|11109.5|11089.5|65
1589211900000|2020-05-11 15:45:00|11110.2|11090.2|11138.8|11118.8|11138.8|11118.8|11109.5|11089.5|43
1589212200000|2020-05-11 15:50:00|11139.5|11119.5|11129.1|11109.1|11147.7|11127.7|11129.1|11109.1|244
1589212500000|2020-05-11 15:55:00|11128.4|11108.4|11084.7|11064.7|11128.4|11108.4|11081.1|11061.1|219
1589212800000|2020-05-11 16:00:00|11082.9|11062.9|11087.3|11067.3|11087.3|11067.3|11060.4|11040.4|115
1589213100000|2020-05-11 16:05:00|11085.4|11065.4|11081.6|11061.6|11085.4|11065.4|11064.8|11044.8|110
1589213400000|2020-05-11 16:10:00|11079.8|11059.8|11080.5|11060.5|11084.8|11064.8|11067.3|11047.3|76
1589213700000|2020-05-11 16:15:00|11079.8|11059.8|11119.8|11099.8|11124.8|11104.8|11079.8|11059.8|73
1589214000000|2020-05-11 16:20:00|11120.5|11100.5|11091.6|11071.6|11137.3|11117.3|11090.5|11070.5|985
1589214300000|2020-05-11 16:25:00|11088|11068|11075.1|11055.1|11089.8|11069.8|11073.7|11053.7|197
1589214600000|2020-05-11 16:30:00|11073.7|11053.7|11053.7|11033.7|11073.7|11053.7|11028.7|11008.7|290
1589214900000|2020-05-11 16:35:00|11058.7|11038.7|11061.9|11041.9|11066.9|11046.9|11058.7|11038.7|58
1589215200000|2020-05-11 16:40:00|11061.2|11041.2|11061.2|11041.2|11063.7|11043.7|11060.5|11040.5|43
1589215500000|2020-05-11 16:45:00|11064.8|11044.8|11062.3|11042.3|11066.2|11046.2|11058.7|11038.7|72
1589215800000|2020-05-11 16:50:00|11057.3|11037.3|11058|11038|11058|11038|11050.5|11030.5|46
1589216100000|2020-05-11 16:55:00|11057.3|11037.3|11059.4|11039.4|11061.2|11041.2|11046.2|11026.2|87
1589216400000|2020-05-11 17:00:00|11058.7|11038.7|11063|11043|11063|11043|11058|11038|25
1589216700000|2020-05-11 17:05:00|11059.4|11039.4|11058.7|11038.7|11059.4|11039.4|11053.7|11033.7|31
1589217000000|2020-05-11 17:10:00|11056.9|11036.9|11043.7|11023.7|11056.9|11036.9|11037.3|11017.3|89
1589217300000|2020-05-11 17:15:00|11043|11023|11043.7|11023.7|11048|11028|11036.9|11016.9|106
1589217600000|2020-05-11 17:20:00|11041.2|11021.2|11026.2|11006.2|11041.2|11021.2|11011.9|10991.9|117
1589217900000|2020-05-11 17:25:00|11023.7|11003.7|11037.4|11017.4|11037.4|11017.4|11023.7|11003.7|217
1589271300000|2020-05-12 08:15:00|11048.4|11028.4|11040.9|11020.9|11055.9|11035.9|11027.7|11007.7|112
1589271600000|2020-05-12 08:20:00|11040.2|11020.2|11036.6|11016.6|11047.7|11026.6|11033.1|11007.7|47
1589271900000|2020-05-12 08:25:00|11033.4|11013.4|10981.6|10961.6|11033.4|11013.4|10959.1|10939.1|165
1589272200000|2020-05-12 08:30:00|10983.4|10963.4|10969.8|10949.8|10986.6|10966.6|10963.1|10943.1|135
1589272500000|2020-05-12 08:35:00|10971.6|10951.6|10973.1|10953.1|10984.8|10964.8|10969.9|10949.9|50
1589272800000|2020-05-12 08:40:00|10974.9|10954.9|10989.1|10969.1|10989.1|10969.1|10974.9|10954.9|17
1589273100000|2020-05-12 08:45:00|10990.9|10970.9|10988.1|10968.1|10990.9|10970.9|10983.8|10963.8|24
1589273400000|2020-05-12 08:50:00|10992.4|10972.4|10983.1|10963.1|10998.4|10978.4|10983.1|10963.1|14
1589273700000|2020-05-12 08:55:00|10986.7|10966.7|11004.2|10984.2|11004.2|10984.2|10985.6|10965.6|24
1589274000000|2020-05-12 09:00:00|11002.4|10982.4|11013.1|10993.1|11016.3|10996.3|11002.4|10982.4|22
1589274300000|2020-05-12 09:05:00|11012.4|10992.4|11003.1|10983.1|11012.4|10992.4|11003.1|10983.1|11
1589274600000|2020-05-12 09:10:00|11002.4|10982.4|11012.4|10992.4|11012.4|10992.4|11002.4|10982.4|30
1589274900000|2020-05-12 09:15:00|11013.1|10993.1|11005.6|10985.6|11013.1|10993.1|11005.6|10985.6|12
1589275200000|2020-05-12 09:20:00|11003.8|10983.8|11000.6|10980.6|11003.8|10983.8|11000.6|10980.6|2
1589275500000|2020-05-12 09:25:00|11001.3|10981.3|10998.1|10978.1|11004.9|10984.9|10998.1|10978.1|9
1589275800000|2020-05-12 09:30:00|10996.4|10976.4|10984.9|10964.9|10996.4|10976.4|10984.9|10964.9|1
1589276100000|2020-05-12 09:35:00|10983.5|10963.5|10967.4|10947.4|10983.5|10963.5|10958.1|10938.1|39
1589276400000|2020-05-12 09:40:00|10968.1|10948.1|10968.2|10948.2|10969.9|10949.9|10968.1|10948.1|3
1589276700000|2020-05-12 09:45:00|10966.4|10946.4|10967.4|10947.4|10967.4|10947.4|10963.2|10943.2|13
1589277000000|2020-05-12 09:50:00|10968.2|10948.2|10963.2|10943.2|10968.2|10948.2|10963.2|10943.2|10
1589277300000|2020-05-12 09:55:00|10962.4|10942.4|10963.2|10943.2|10963.2|10943.2|10962.4|10942.4|16
1589277600000|2020-05-12 10:00:00|10965|10945|10965.7|10945.7|10967.5|10947.5|10965|10945|4
1589277900000|2020-05-12 10:05:00|10967.5|10947.5|10968.2|10948.2|10970|10950|10966.7|10946.7|5
1589278200000|2020-05-12 10:10:00|10967.5|10947.5|10970|10950|10971.7|10951.7|10966.7|10946.7|34
1589278500000|2020-05-12 10:15:00|10971.7|10951.7|10968.2|10948.2|10972.5|10952.5|10968.2|10948.2|14
1589278800000|2020-05-12 10:20:00|10970|10950|10993.9|10973.9|10993.9|10973.9|10970|10950|20
1589279100000|2020-05-12 10:25:00|10995.7|10975.7|10995|10975|10996.4|10976.4|10988.2|10968.2|37
1589279400000|2020-05-12 10:30:00|10996.8|10976.8|10998.2|10978.2|11003.2|10983.2|10996.8|10976.8|21
1589279700000|2020-05-12 10:35:00|10993.9|10973.9|10973.2|10953.2|10993.9|10973.9|10972.5|10952.5|11
1589280000000|2020-05-12 10:40:00|10975|10955|10960|10940|10975|10955|10960|10940|24
1589280300000|2020-05-12 10:45:00|10960.7|10940.7|10970|10950|10970|10950|10960.7|10940.7|13
1589280600000|2020-05-12 10:50:00|10968.2|10948.2|10967.5|10947.5|10968.2|10948.2|10967.5|10947.5|5
1589280900000|2020-05-12 10:55:00|10970|10950|10977.5|10957.5|10977.5|10957.5|10968.2|10948.2|8
1589281200000|2020-05-12 11:00:00|10981.1|10961.1|10980|10960|10982.5|10962.5|10980|10960|5
1589281500000|2020-05-12 11:05:00|10982.5|10962.5|10983.3|10963.3|10983.3|10963.3|10982.5|10962.5|5
1589281800000|2020-05-12 11:10:00|10981.5|10961.5|10967.5|10947.5|10981.5|10961.5|10966.5|10946.5|28
1589282100000|2020-05-12 11:15:00|10968.3|10948.3|10968.3|10948.3|10972.5|10952.5|10967.5|10947.5|19
1589282400000|2020-05-12 11:20:00|10965.8|10945.8|10970.8|10950.8|10970.8|10950.8|10965.8|10945.8|21
1589282700000|2020-05-12 11:25:00|10968.3|10948.3|10968.3|10948.3|10968.3|10948.3|10968.3|10948.3|6
1589283000000|2020-05-12 11:30:00|10966.5|10946.5|10967.6|10947.6|10968.3|10948.3|10965.8|10945.8|13
1589283300000|2020-05-12 11:35:00|10965.8|10945.8|10960.1|10940.1|10965.8|10945.8|10956.8|10936.8|24
1589283600000|2020-05-12 11:40:00|10956.8|10936.8|10928.6|10908.6|10956.9|10936.9|10918.3|10898.3|141
1589283900000|2020-05-12 11:45:00|10929.4|10909.4|10925.1|10905.1|10929.4|10909.4|10917.6|10897.6|31
1589284200000|2020-05-12 11:50:00|10929.4|10909.4|10921.5|10901.5|10937.6|10917.6|10921.5|10901.5|55
1589284500000|2020-05-12 11:55:00|10923.3|10903.3|10920.1|10900.1|10923.3|10903.3|10898.3|10878.3|115
1589284800000|2020-05-12 12:00:00|10926.9|10906.9|10936.6|10916.6|10940.1|10920.1|10920.1|10900.1|113
1589285100000|2020-05-12 12:05:00|10938.3|10918.3|11031.9|11011.9|11036.2|11016.2|10928.3|10908.3|146
1589285400000|2020-05-12 12:10:00|11027.6|11007.6|11005.1|10985.1|11027.6|11007.6|10996.9|10976.9|65
1589285700000|2020-05-12 12:15:00|11003.3|10983.3|11005.1|10985.1|11010.1|10990.1|10990.1|10970.1|42
1589286000000|2020-05-12 12:20:00|11001.9|10981.9|10945.9|10925.9|11001.9|10981.9|10926.9|10906.9|126
1589286300000|2020-05-12 12:25:00|10947.6|10927.6|10927.6|10907.6|10952.6|10932.6|10927.6|10907.6|46
1589286600000|2020-05-12 12:30:00|10920.1|10900.1|10897.6|10877.6|10920.1|10900.1|10860.1|10840.1|267
1589286900000|2020-05-12 12:35:00|10896.9|10876.9|10880.1|10860.1|10896.9|10876.9|10872.6|10852.6|97
1589287200000|2020-05-12 12:40:00|10880.9|10860.9|10908.4|10888.4|10916.9|10896.9|10876.9|10856.9|420
1589287500000|2020-05-12 12:45:00|10906.6|10886.6|10909.1|10889.1|10915.9|10895.9|10887.7|10867.7|123
1589287800000|2020-05-12 12:50:00|10910.9|10890.9|10925.2|10905.2|10935.9|10915.9|10908.4|10888.4|81
1589288100000|2020-05-12 12:55:00|10923.4|10903.4|10940.2|10920.2|10946.9|10926.9|10923.4|10903.4|83
1589288400000|2020-05-12 13:00:00|10938.4|10918.4|10922.7|10902.7|10938.4|10918.4|10922.7|10902.7|52
1589288700000|2020-05-12 13:05:00|10922|10902|10892.7|10872.7|10927|10907|10892.7|10872.7|98
1589289000000|2020-05-12 13:10:00|10889.1|10869.1|10865.2|10845.2|10889.1|10869.1|10865.2|10845.2|160
1589289300000|2020-05-12 13:15:00|10867|10847|10857.7|10837.7|10867.7|10847.7|10853.4|10833.4|166
1589289600000|2020-05-12 13:20:00|10858.4|10838.4|10873.4|10853.4|10875.2|10855.2|10857.7|10837.7|117
1589289900000|2020-05-12 13:25:00|10875.2|10855.2|10914.5|10894.5|10916.3|10896.3|10875.2|10855.2|275
1589290200000|2020-05-12 13:30:00|10912.7|10892.7|10873.4|10853.4|10912.7|10892.7|10856.7|10836.7|398
1589290500000|2020-05-12 13:35:00|10872.7|10852.7|10870.2|10850.2|10873.4|10853.4|10857|10837|71
1589290800000|2020-05-12 13:40:00|10867.7|10847.7|10879.5|10859.5|10879.5|10859.5|10862|10842|72
1589291100000|2020-05-12 13:45:00|10880.2|10860.2|10858.5|10838.5|10882|10862|10852.7|10832.7|159
1589291400000|2020-05-12 13:50:00|10860.2|10840.2|10769.9|10749.9|10860.2|10840.2|10759.9|10739.9|412
1589291700000|2020-05-12 13:55:00|10768.1|10748.1|10746.7|10726.7|10768.1|10748.1|10721.7|10701.7|264
1589292000000|2020-05-12 14:00:00|10747.4|10727.4|10751.7|10731.7|10769.9|10749.9|10739.2|10719.2|299
1589292300000|2020-05-12 14:05:00|10750.3|10730.3|10759.2|10739.2|10759.2|10739.2|10739.9|10719.9|116
1589292600000|2020-05-12 14:10:00|10757.4|10737.4|10751.7|10731.7|10761.7|10741.7|10739.2|10719.2|195
1589292900000|2020-05-12 14:15:00|10753.5|10733.5|10761.7|10741.7|10764.2|10744.2|10753.5|10733.5|138
1589293200000|2020-05-12 14:20:00|10759.2|10739.2|10764.2|10744.2|10764.2|10744.2|10751.7|10731.7|76
1589293500000|2020-05-12 14:25:00|10765|10745|10788.5|10768.5|10788.5|10768.5|10748.2|10728.2|171
1589293800000|2020-05-12 14:30:00|10791.4|10771.4|10774.2|10754.2|10804.7|10780.7|10756.7|10736.7|326
1589294100000|2020-05-12 14:35:00|10771.7|10751.7|10772.5|10752.5|10772.5|10752.5|10755|10735|72
1589294400000|2020-05-12 14:40:00|10770|10750|10754.3|10734.3|10770|10750|10743.5|10723.5|117
1589294700000|2020-05-12 14:45:00|10756.8|10736.8|10750|10730|10756.8|10736.8|10730|10710|111
1589295000000|2020-05-12 14:50:00|10749.3|10729.3|10728.5|10708.5|10749.3|10729.3|10721.8|10701.8|128
1589295300000|2020-05-12 14:55:00|10729.3|10709.3|10745|10725|10745|10725|10725|10705|104
1589295600000|2020-05-12 15:00:00|10742.5|10722.5|10721.8|10701.8|10742.5|10722.5|10716.8|10696.8|93
1589295900000|2020-05-12 15:05:00|10723.2|10703.2|10759.3|10739.3|10759.3|10739.3|10718.6|10698.6|150
1589296200000|2020-05-12 15:10:00|10757.5|10737.5|10800|10780|10801.8|10781.8|10751.8|10731.8|138
1589296500000|2020-05-12 15:15:00|10796.8|10776.8|10788.6|10768.6|10801.8|10781.8|10785.3|10765.3|79
1589296800000|2020-05-12 15:20:00|10786.8|10766.8|10811.8|10791.8|10834.3|10814.3|10780|10760|191
1589297100000|2020-05-12 15:25:00|10809.3|10789.3|10801.8|10781.8|10809.3|10789.3|10781.8|10761.8|86
1589297400000|2020-05-12 15:30:00|10804.3|10784.3|10825.1|10805.1|10826.1|10806.1|10800|10780|73
1589297700000|2020-05-12 15:35:00|10824.3|10804.3|10799.3|10779.3|10824.3|10804.3|10797.6|10777.6|203
1589298000000|2020-05-12 15:40:00|10801.8|10781.8|10796.8|10776.8|10811.8|10791.8|10796.8|10776.8|48
1589298300000|2020-05-12 15:45:00|10794.3|10774.3|10801.8|10781.8|10801.8|10781.8|10790.1|10770.1|49
1589298600000|2020-05-12 15:50:00|10804.3|10784.3|10811.8|10791.8|10812.9|10792.9|10799.3|10779.3|68
1589298900000|2020-05-12 15:55:00|10813.6|10793.6|10785.1|10765.1|10813.6|10793.6|10785.1|10765.1|50
1589299200000|2020-05-12 16:00:00|10784.4|10764.4|10791.9|10771.9|10794.4|10774.4|10775.1|10755.1|57
1589299500000|2020-05-12 16:05:00|10794.4|10774.4|10804.4|10784.4|10804.4|10784.4|10783.6|10763.6|51
1589299800000|2020-05-12 16:10:00|10805.1|10785.1|10801.9|10781.9|10808.6|10788.6|10801.9|10781.9|54
1589300100000|2020-05-12 16:15:00|10798.3|10778.3|10821.9|10801.9|10821.9|10801.9|10792.6|10772.6|271
1589300400000|2020-05-12 16:20:00|10817.6|10797.6|10791.9|10771.9|10817.6|10797.6|10756.9|10736.9|1186
1589300700000|2020-05-12 16:25:00|10790.1|10770.1|10767.6|10747.6|10791.9|10771.9|10763.4|10743.4|392
1589301000000|2020-05-12 16:30:00|10765.9|10745.9|10780.1|10760.1|10781.6|10761.6|10765.9|10745.9|84
1589301300000|2020-05-12 16:35:00|10777.6|10757.6|10784.4|10764.4|10784.4|10764.4|10776.9|10756.9|21
1589301600000|2020-05-12 16:40:00|10781.9|10761.9|10781.9|10761.9|10784.4|10764.4|10781.9|10761.9|12
1589301900000|2020-05-12 16:45:00|10783.7|10763.7|10787.6|10767.6|10791.9|10771.9|10781.9|10761.9|86
1589302200000|2020-05-12 16:50:00|10785.9|10765.9|10770.2|10750.2|10787.7|10767.7|10770.2|10750.2|39
1589302500000|2020-05-12 16:55:00|10767.7|10747.7|10781.9|10761.9|10781.9|10761.9|10767.7|10747.7|73
1589302800000|2020-05-12 17:00:00|10778.4|10758.4|10775.2|10755.2|10778.4|10758.4|10771.9|10751.9|62
1589303100000|2020-05-12 17:05:00|10776.9|10756.9|10774.4|10754.4|10779.4|10759.4|10774.4|10754.4|15
1589303400000|2020-05-12 17:10:00|10771.9|10751.9|10762.7|10742.7|10778.7|10758.7|10760.9|10740.9|166
1589303700000|2020-05-12 17:15:00|10766.2|10746.2|10758.4|10738.4|10775.2|10755.2|10758.4|10738.4|48
1589304000000|2020-05-12 17:20:00|10754.9|10734.9|10775.9|10755.9|10777.7|10757.7|10753.4|10733.4|125
1589304300000|2020-05-12 17:25:00|10774.2|10754.2|10776.7|10756.7|10792|10772|10773.4|10753.4|149
1589357700000|2020-05-13 08:15:00|10727.1|10707.1|10698.6|10678.6|10734.6|10714.6|10654.4|10634.4|343
1589358000000|2020-05-13 08:20:00|10696.9|10676.9|10691.9|10671.9|10706.1|10686.1|10690.2|10670.2|25
1589358300000|2020-05-13 08:25:00|10689.4|10669.4|10704.4|10684.4|10706.1|10686.1|10689.4|10669.4|16
1589358600000|2020-05-13 08:30:00|10700.9|10680.9|10704.4|10684.4|10706.9|10686.9|10689.4|10669.4|30
1589358900000|2020-05-13 08:35:00|10706.9|10686.9|10716.2|10696.2|10717.9|10697.9|10704.4|10684.4|58
1589359200000|2020-05-13 08:40:00|10718.7|10698.7|10741.2|10721.2|10741.2|10721.2|10718.7|10698.7|77
1589359500000|2020-05-13 08:45:00|10746.2|10726.2|10746.2|10726.2|10752.9|10732.9|10741.2|10721.2|53
1589359800000|2020-05-13 08:50:00|10743.7|10723.7|10739.4|10719.4|10747.9|10727.9|10739.4|10719.4|6
1589360100000|2020-05-13 08:55:00|10741.2|10721.2|10707.9|10687.9|10741.2|10721.2|10706.2|10686.2|34
1589360400000|2020-05-13 09:00:00|10709.4|10689.4|10706.2|10686.2|10709.5|10689.5|10706.2|10686.2|7
1589360700000|2020-05-13 09:05:00|10704.5|10684.5|10707.9|10687.9|10707.9|10687.9|10701.2|10681.2|9
1589361000000|2020-05-13 09:10:00|10713.7|10693.7|10724.5|10704.5|10724.5|10704.5|10713.7|10693.7|15
1589361300000|2020-05-13 09:15:00|10726.2|10706.2|10713.7|10693.7|10726.2|10706.2|10705.2|10685.2|56
1589361600000|2020-05-13 09:20:00|10709.5|10689.5|10709.5|10689.5|10712|10692|10709.5|10689.5|7
1589361900000|2020-05-13 09:25:00|10714.5|10694.5|10709.5|10689.5|10714.5|10694.5|10706.2|10686.2|11
1589362200000|2020-05-13 09:30:00|10704.5|10684.5|10702|10682|10708|10688|10699.5|10679.5|13
1589362500000|2020-05-13 09:35:00|10703.7|10683.7|10693.7|10673.7|10703.7|10683.7|10692|10672|15
1589362800000|2020-05-13 09:40:00|10694.5|10674.5|10709.5|10689.5|10709.5|10689.5|10694.5|10674.5|22
1589363100000|2020-05-13 09:45:00|10713|10693|10711.3|10691.3|10716.3|10696.3|10711.3|10691.3|33
1589363400000|2020-05-13 09:50:00|10709.5|10689.5|10703|10683|10709.5|10689.5|10700.3|10680.3|61
1589363700000|2020-05-13 09:55:00|10701.3|10681.3|10698.8|10678.8|10701.3|10681.3|10698.8|10678.8|6
1589364000000|2020-05-13 10:00:00|10696.3|10676.3|10701.3|10681.3|10703|10683|10696.3|10676.3|14
1589364300000|2020-05-13 10:05:00|10699.5|10679.5|10703|10683|10703|10683|10699.5|10679.5|4
1589364900000|2020-05-13 10:15:00|10704.6|10684.6|10703.8|10683.8|10706.3|10686.3|10702.1|10682.1|18
1589365200000|2020-05-13 10:20:00|10702.1|10682.1|10703.8|10683.8|10703.8|10683.8|10699.6|10679.6|6
1589365500000|2020-05-13 10:25:00|10699.6|10679.6|10692.1|10672.1|10699.6|10679.6|10692.1|10672.1|25
1589365800000|2020-05-13 10:30:00|10693.8|10673.8|10682.1|10662.1|10693.8|10673.8|10682.1|10662.1|20
1589366100000|2020-05-13 10:35:00|10685.6|10665.6|10694.6|10674.6|10696.1|10676.1|10685.6|10665.6|28
1589366400000|2020-05-13 10:40:00|10696.3|10676.3|10676.1|10656.1|10696.3|10676.3|10674.4|10654.4|200
1589366700000|2020-05-13 10:45:00|10677.9|10657.9|10687.1|10667.1|10687.1|10667.1|10677.9|10657.9|115
1589367300000|2020-05-13 10:55:00|10691.3|10671.3|10711.4|10691.4|10713.9|10693.9|10691.3|10671.3|39
1589367600000|2020-05-13 11:00:00|10712.1|10692.1|10706.4|10686.4|10714.6|10694.6|10706.4|10686.4|14
1589367900000|2020-05-13 11:05:00|10704.6|10684.6|10704.6|10684.6|10704.6|10684.6|10704.6|10684.6|25
1589368200000|2020-05-13 11:10:00|10703.9|10683.9|10703.9|10683.9|10703.9|10683.9|10702.1|10682.1|7
1589368500000|2020-05-13 11:15:00|10706.4|10686.4|10708.1|10688.1|10710.6|10690.6|10705.6|10685.6|23
1589368800000|2020-05-13 11:20:00|10707.4|10687.4|10705.6|10685.6|10707.4|10687.4|10705.6|10685.6|10
1589369100000|2020-05-13 11:25:00|10706.4|10686.4|10739.7|10719.7|10743.9|10723.9|10706.4|10686.4|42
1589369400000|2020-05-13 11:30:00|10741.4|10721.4|10720.4|10700.4|10741.4|10721.4|10720.4|10700.4|82
1589369700000|2020-05-13 11:35:00|10719.7|10699.7|10728.1|10708.1|10728.1|10708.1|10713.9|10693.9|88
1589370000000|2020-05-13 11:40:00|10728.2|10708.2|10772.4|10752.4|10772.4|10752.4|10727.4|10707.4|45
1589370300000|2020-05-13 11:45:00|10773.2|10753.2|10742.4|10722.4|10773.2|10753.2|10742.4|10722.4|71
1589370600000|2020-05-13 11:50:00|10744.1|10724.1|10744.9|10724.9|10746.6|10726.6|10743.2|10723.2|34
1589370900000|2020-05-13 11:55:00|10744.1|10724.1|10751.6|10731.6|10753.2|10733.2|10742.4|10722.4|11
1589371200000|2020-05-13 12:00:00|10749.9|10729.9|10782.4|10762.4|10813.4|10793.4|10733.2|10713.2|176
1589371500000|2020-05-13 12:05:00|10785.9|10765.9|10794.9|10774.9|10812.4|10792.4|10785.9|10765.9|110
1589371800000|2020-05-13 12:10:00|10793.2|10773.2|10774.2|10754.2|10793.2|10773.2|10747.4|10727.4|95
1589372100000|2020-05-13 12:15:00|10776.7|10756.7|10788.4|10768.4|10802.4|10782.4|10776.7|10756.7|78
1589372400000|2020-05-13 12:20:00|10790.9|10770.9|10719.9|10699.9|10791.7|10771.7|10713.2|10693.2|150
1589372700000|2020-05-13 12:25:00|10718.2|10698.2|10744.4|10724.4|10744.4|10724.4|10718.2|10698.2|74
1589373000000|2020-05-13 12:30:00|10747.4|10727.4|10758.2|10738.2|10786.7|10766.7|10725.7|10705.7|74
1589373300000|2020-05-13 12:35:00|10757.5|10737.5|10758.2|10738.2|10770|10750|10747.3|10727.3|111
1589373600000|2020-05-13 12:40:00|10754.8|10734.8|10732.5|10712.5|10755|10735|10732.5|10712.5|48
1589373900000|2020-05-13 12:45:00|10730.7|10710.7|10717.5|10697.5|10730.7|10710.7|10717.5|10697.5|39
1589374200000|2020-05-13 12:50:00|10715|10695|10725|10705|10738.2|10718.2|10703.2|10683.2|115
1589374500000|2020-05-13 12:55:00|10729.2|10709.2|10742.5|10722.5|10757.5|10737.5|10729.2|10709.2|75
1589374800000|2020-05-13 13:00:00|10740.8|10720.8|10672.5|10652.5|10740.8|10720.8|10670.8|10650.8|239
1589375100000|2020-05-13 13:05:00|10670|10650|10660.8|10640.8|10672.5|10652.5|10660|10640|102
1589375400000|2020-05-13 13:10:00|10661.5|10641.5|10682.5|10662.5|10690|10670|10661.5|10641.5|83
1589375700000|2020-05-13 13:15:00|10680.8|10660.8|10695|10675|10698.3|10678.3|10678.3|10658.3|68
1589376000000|2020-05-13 13:20:00|10693.3|10673.3|10665|10645|10693.3|10673.3|10660|10640|110
1589376300000|2020-05-13 13:25:00|10668.3|10648.3|10695|10675|10695|10675|10665|10645|78
1589376600000|2020-05-13 13:30:00|10697.5|10677.5|10685|10665|10700|10680|10682.5|10662.5|81
1589376900000|2020-05-13 13:35:00|10682.5|10662.5|10693.3|10673.3|10693.5|10673.5|10672.5|10652.5|73
1589377200000|2020-05-13 13:40:00|10691.8|10671.8|10680|10660|10691.8|10671.8|10675|10655|101
1589377500000|2020-05-13 13:45:00|10681.8|10661.8|10713.5|10693.5|10713.5|10693.5|10671.8|10651.8|176
1589377800000|2020-05-13 13:50:00|10708.5|10688.5|10782.8|10762.8|10782.8|10762.8|10706.8|10686.8|188
1589378100000|2020-05-13 13:55:00|10781|10761|10756|10736|10790.3|10770.3|10748.5|10728.5|129
1589378400000|2020-05-13 14:00:00|10754.3|10734.3|10771|10751|10771.8|10751.8|10749.3|10729.3|87
1589378700000|2020-05-13 14:05:00|10768.5|10748.5|10805.3|10785.3|10810.3|10790.3|10768.5|10748.5|146
1589379000000|2020-05-13 14:10:00|10802.8|10782.8|10758.6|10738.6|10805.3|10785.3|10758.6|10738.6|71
1589379300000|2020-05-13 14:15:00|10756.8|10736.8|10755.1|10735.1|10765.3|10745.3|10753.6|10733.6|80
1589379600000|2020-05-13 14:20:00|10753.6|10733.6|10703.6|10683.6|10753.6|10733.6|10703.6|10683.6|166
1589379900000|2020-05-13 14:25:00|10701.8|10681.8|10698.6|10678.6|10702.8|10682.8|10682.6|10662.6|175
1589380200000|2020-05-13 14:30:00|10701.1|10681.1|10696.1|10676.1|10712|10692|10696.1|10676.1|104
1589380500000|2020-05-13 14:35:00|10694.3|10674.3|10675.3|10655.3|10695.3|10675.3|10670.3|10650.3|108
1589380800000|2020-05-13 14:40:00|10673.6|10653.6|10673.6|10653.6|10685.3|10665.3|10669.4|10649.4|73
1589381100000|2020-05-13 14:45:00|10672.1|10652.1|10673.6|10653.6|10678.6|10658.6|10670.3|10650.3|118
1589381400000|2020-05-13 14:50:00|10671.9|10651.9|10614.4|10594.4|10671.9|10651.9|10614.4|10594.4|430
1589381700000|2020-05-13 14:55:00|10612.6|10592.6|10615.1|10595.1|10618.6|10598.6|10601.7|10581.7|390
1589382000000|2020-05-13 15:00:00|10615.9|10595.9|10568.4|10548.4|10615.9|10595.9|10568.4|10548.4|580
1589382300000|2020-05-13 15:05:00|10570.2|10550.2|10566.7|10546.7|10586.9|10566.9|10563.4|10543.4|251
1589382600000|2020-05-13 15:10:00|10563.2|10543.2|10574.4|10554.4|10574.4|10554.4|10563.2|10543.2|122
1589382900000|2020-05-13 15:15:00|10575.2|10555.2|10558.4|10538.4|10576.9|10556.9|10555.9|10535.9|165
1589383200000|2020-05-13 15:20:00|10555.9|10535.9|10557.5|10537.5|10565.2|10545.2|10552.5|10532.5|293
1589383500000|2020-05-13 15:25:00|10558.3|10538.3|10577.5|10557.5|10581.7|10561.7|10557.5|10537.5|114
1589383800000|2020-05-13 15:30:00|10576.7|10556.7|10575|10555|10579.2|10559.2|10567.5|10547.5|79
1589384100000|2020-05-13 15:35:00|10574.2|10554.2|10564.2|10544.2|10574.2|10554.2|10557.5|10537.5|272
1589384400000|2020-05-13 15:40:00|10561.7|10541.7|10558.5|10538.5|10570.2|10550.2|10558.5|10538.5|118
1589384700000|2020-05-13 15:45:00|10556.7|10536.7|10557.5|10537.5|10557.5|10537.5|10547.5|10527.5|343
1589385000000|2020-05-13 15:50:00|10558.3|10538.3|10550.8|10530.8|10560|10540|10550.8|10530.8|142
1589385300000|2020-05-13 15:55:00|10552.5|10532.5|10552.5|10532.5|10557.5|10537.5|10552.5|10532.5|138
1589385600000|2020-05-13 16:00:00|10556|10536|10552.5|10532.5|10557.5|10537.5|10552.5|10532.5|166
1589385900000|2020-05-13 16:05:00|10557.5|10537.5|10569.3|10549.3|10571.8|10551.8|10554.3|10534.3|209
1589386200000|2020-05-13 16:10:00|10567.6|10547.6|10566.8|10546.8|10567.6|10547.6|10555.8|10535.8|115
1589386500000|2020-05-13 16:15:00|10567.6|10547.6|10570.1|10550.1|10575.1|10555.1|10567.6|10547.6|111
1589386800000|2020-05-13 16:20:00|10569.3|10549.3|10561.8|10541.8|10574.3|10554.3|10552.6|10532.6|1065
1589387100000|2020-05-13 16:25:00|10563.5|10543.5|10563.5|10543.5|10570.3|10550.3|10559.3|10539.3|675
1589387400000|2020-05-13 16:30:00|10566|10546|10561|10541|10566|10546|10561|10541|105
1589387700000|2020-05-13 16:35:00|10559.3|10539.3|10588.7|10568.7|10588.7|10568.7|10559.3|10539.3|656
1589388000000|2020-05-13 16:40:00|10587|10567|10582|10562|10587|10567|10577.8|10557.8|29
1589388300000|2020-05-13 16:45:00|10583.7|10563.7|10588.8|10568.8|10597.2|10577.2|10582|10562|124
1589388600000|2020-05-13 16:50:00|10591.3|10571.3|10591.3|10571.3|10600.5|10580.5|10588.8|10568.8|75
1589388900000|2020-05-13 16:55:00|10588.8|10568.8|10582|10562|10591.3|10571.3|10582|10562|42
1589389200000|2020-05-13 17:00:00|10583.8|10563.8|10572.8|10552.8|10583.8|10563.8|10572.8|10552.8|50
1589389500000|2020-05-13 17:05:00|10571.1|10551.1|10574.5|10554.5|10574.5|10554.5|10571.1|10551.1|22
1589389800000|2020-05-13 17:10:00|10578.8|10558.8|10583.8|10563.8|10588.8|10568.8|10578.8|10558.8|191
1589390100000|2020-05-13 17:15:00|10586.3|10566.3|10583.8|10563.8|10588.8|10568.8|10581.3|10561.3|64
1589390400000|2020-05-13 17:20:00|10582.1|10562.1|10573.8|10553.8|10582.1|10562.1|10573.8|10553.8|52
1589390700000|2020-05-13 17:25:00|10574.6|10554.6|10579.6|10559.6|10579.6|10559.6|10573.8|10553.8|134
1589444100000|2020-05-14 08:15:00|10592.4|10572.4|10610.7|10590.7|10610.7|10590.7|10575.7|10555.7|94
1589444400000|2020-05-14 08:20:00|10613.2|10593.2|10639|10619|10659.1|10639.1|10613.2|10593.2|91
1589444700000|2020-05-14 08:25:00|10636.5|10616.5|10628.2|10608.2|10636.5|10616.5|10623.2|10603.2|20
1589445000000|2020-05-14 08:30:00|10625|10605|10641.7|10621.7|10655|10635|10625|10605|45
1589445300000|2020-05-14 08:35:00|10643.3|10623.3|10664.1|10644.1|10670.8|10650.8|10643.3|10623.3|68
1589445600000|2020-05-14 08:40:00|10661.7|10641.7|10653.3|10633.3|10661.7|10641.7|10650|10630|19
1589445900000|2020-05-14 08:45:00|10655|10635|10639.1|10619.1|10655|10635|10639.1|10619.1|35
1589446200000|2020-05-14 08:50:00|10635.8|10615.8|10633.3|10613.3|10635.8|10615.8|10620|10600|26
1589446500000|2020-05-14 08:55:00|10634.1|10614.1|10627.5|10607.5|10643.3|10623.3|10622.5|10602.5|16
1589446800000|2020-05-14 09:00:00|10629.2|10609.2|10634.2|10614.2|10634.2|10614.2|10617.5|10597.5|22
1589447100000|2020-05-14 09:05:00|10632.5|10612.5|10649.1|10629.1|10660|10640|10632.5|10612.5|56
1589447400000|2020-05-14 09:10:00|10643.3|10623.3|10642.5|10622.5|10645|10625|10639.1|10619.1|72
1589447700000|2020-05-14 09:15:00|10640|10620|10627.5|10607.5|10640|10620|10627.5|10607.5|17
1589448000000|2020-05-14 09:20:00|10625.8|10605.8|10630|10610|10630|10610|10625.8|10605.8|7
1589448300000|2020-05-14 09:25:00|10625.8|10605.8|10615|10595|10625.8|10605.8|10615|10595|16
1589448600000|2020-05-14 09:30:00|10613.3|10593.3|10618.3|10598.3|10618.3|10598.3|10613.3|10593.3|51
1589448900000|2020-05-14 09:35:00|10615.8|10595.8|10625.8|10605.8|10625.8|10605.8|10613.3|10593.3|291
1589449200000|2020-05-14 09:40:00|10628.3|10608.3|10638.3|10618.3|10640|10620|10624.1|10604.1|23
1589449500000|2020-05-14 09:45:00|10638.4|10618.4|10638.4|10618.4|10638.4|10618.4|10638.4|10618.4|28
1589449800000|2020-05-14 09:50:00|10637.6|10617.6|10637.6|10617.6|10638.4|10618.4|10637.6|10617.6|12
1589450100000|2020-05-14 09:55:00|10635.9|10615.9|10626.7|10606.7|10635.9|10615.9|10626.7|10606.7|42
1589450400000|2020-05-14 10:00:00|10627.6|10607.6|10629.2|10609.2|10631.7|10611.7|10627.6|10607.6|21
1589450700000|2020-05-14 10:05:00|10628.4|10608.4|10616.8|10596.8|10628.4|10608.4|10616.8|10596.8|29
1589451000000|2020-05-14 10:10:00|10615.1|10595.1|10610.1|10590.1|10615.1|10595.1|10610.1|10590.1|19
1589451300000|2020-05-14 10:15:00|10612.6|10592.6|10611.8|10591.8|10612.6|10592.6|10611.8|10591.8|8
1589451600000|2020-05-14 10:20:00|10612.6|10592.6|10609.2|10589.2|10616.7|10596.7|10609.2|10589.2|28
1589451900000|2020-05-14 10:25:00|10607.6|10587.6|10608.4|10588.4|10608.4|10588.4|10603.4|10583.4|10
1589452200000|2020-05-14 10:30:00|10610.1|10590.1|10613.4|10593.4|10616.7|10596.7|10610.1|10590.1|10
1589452500000|2020-05-14 10:35:00|10610|10590|10623.4|10603.4|10623.4|10603.4|10609.2|10589.2|22
1589452800000|2020-05-14 10:40:00|10622.6|10602.6|10625.9|10605.9|10625.9|10605.9|10621.8|10601.8|7
1589453100000|2020-05-14 10:45:00|10623.4|10603.4|10618.4|10598.4|10623.4|10603.4|10618.4|10598.4|9
1589453400000|2020-05-14 10:50:00|10620.1|10600.1|10616.8|10596.8|10620.9|10600.9|10612.6|10592.6|7
1589453700000|2020-05-14 10:55:00|10618.5|10598.5|10640.9|10620.9|10640.9|10620.9|10618.5|10598.5|25
1589454000000|2020-05-14 11:00:00|10643.4|10623.4|10636.7|10616.7|10643.4|10623.4|10636.7|10616.7|178
1589454300000|2020-05-14 11:05:00|10635.9|10615.9|10637.6|10617.6|10652.6|10632.6|10632.6|10612.6|37
1589454600000|2020-05-14 11:10:00|10636.8|10616.8|10635.1|10615.1|10637.6|10617.6|10634.3|10614.3|10
1589454900000|2020-05-14 11:15:00|10634.3|10614.3|10649.3|10629.3|10649.3|10629.3|10634.3|10614.3|30
1589455200000|2020-05-14 11:20:00|10647.6|10627.6|10625.1|10605.1|10649.3|10629.3|10625.1|10605.1|27
1589455500000|2020-05-14 11:25:00|10624.3|10604.3|10626.8|10606.8|10626.8|10606.8|10620.1|10600.1|19
1589455800000|2020-05-14 11:30:00|10625.1|10605.1|10622.6|10602.6|10625.1|10605.1|10622.6|10602.6|9
1589456100000|2020-05-14 11:35:00|10624.3|10604.3|10621|10601|10626|10606|10621|10601|27
1589456400000|2020-05-14 11:40:00|10621.8|10601.8|10600.1|10580.1|10621.8|10601.8|10600.1|10580.1|72
1589456700000|2020-05-14 11:45:00|10599.3|10579.3|10617.7|10597.7|10617.7|10597.7|10598.5|10578.5|25
1589457000000|2020-05-14 11:50:00|10616|10596|10603.4|10583.4|10617.7|10597.7|10603.4|10583.4|15
1589457300000|2020-05-14 11:55:00|10601.8|10581.8|10615.1|10595.1|10618.5|10598.5|10596.8|10576.8|43
1589457600000|2020-05-14 12:00:00|10613.4|10593.4|10579.3|10559.3|10613.4|10593.4|10575.1|10555.1|204
1589457900000|2020-05-14 12:05:00|10577.6|10557.6|10572.6|10552.6|10577.6|10557.6|10562.6|10542.6|115
1589458200000|2020-05-14 12:10:00|10576.8|10556.8|10589.3|10569.3|10620.1|10600.1|10572.6|10552.6|127
1589458500000|2020-05-14 12:15:00|10587.6|10567.6|10568.5|10548.5|10587.6|10567.6|10568.5|10548.5|88
1589458800000|2020-05-14 12:20:00|10567.7|10547.7|10591.9|10571.9|10591.9|10571.9|10565.2|10545.2|207
1589459100000|2020-05-14 12:25:00|10589.4|10569.4|10597.7|10577.7|10607.8|10587.8|10586.1|10566.1|40
1589459400000|2020-05-14 12:30:00|10595.2|10575.2|10589.4|10569.4|10606.1|10586.1|10589.4|10569.4|54
1589459700000|2020-05-14 12:35:00|10588.6|10568.6|10599.4|10579.4|10604.4|10584.4|10579.4|10559.4|42
1589460000000|2020-05-14 12:40:00|10594.4|10574.4|10597.7|10577.7|10601.9|10581.9|10590.2|10570.2|55
1589460300000|2020-05-14 12:45:00|10598.5|10578.5|10602.7|10582.7|10605.2|10585.2|10595.2|10575.2|83
1589460600000|2020-05-14 12:50:00|10605.2|10585.2|10630.2|10610.2|10636.9|10616.9|10605.2|10585.2|84
1589460900000|2020-05-14 12:55:00|10631.9|10611.9|10641.9|10621.9|10665.2|10645.2|10631.9|10611.9|124
1589461200000|2020-05-14 13:00:00|10638.6|10618.6|10643.5|10623.5|10645.2|10625.2|10625.2|10605.2|298
1589461500000|2020-05-14 13:05:00|10648.5|10628.5|10636|10616|10653.5|10633.5|10633.5|10613.5|66
1589461800000|2020-05-14 13:10:00|10636.8|10616.8|10691.9|10671.9|10702.7|10682.7|10636.8|10616.8|94
1589462100000|2020-05-14 13:15:00|10693.6|10673.6|10693.6|10673.6|10715.2|10695.2|10690.2|10670.2|113
1589462400000|2020-05-14 13:20:00|10696.9|10676.9|10719.4|10699.4|10721.9|10701.9|10693.5|10673.5|87
1589462700000|2020-05-14 13:25:00|10721.1|10701.1|10688.6|10668.6|10721.9|10701.9|10677.7|10657.7|121
1589463000000|2020-05-14 13:30:00|10686.9|10666.9|10671.9|10651.9|10694.4|10674.4|10671.1|10651.1|127
1589463300000|2020-05-14 13:35:00|10670.3|10650.3|10679.5|10659.5|10683.6|10663.6|10666.9|10646.9|84
1589463600000|2020-05-14 13:40:00|10678.7|10658.7|10668.7|10648.7|10678.7|10658.7|10664.5|10644.5|50
1589463900000|2020-05-14 13:45:00|10669.5|10649.5|10686.2|10666.2|10697|10677|10669.5|10649.5|177
1589464200000|2020-05-14 13:50:00|10688.7|10668.7|10713.7|10693.7|10713.7|10693.7|10684.5|10664.5|111
1589464500000|2020-05-14 13:55:00|10717|10697|10759.5|10739.5|10776.2|10756.2|10717|10697|285
1589464800000|2020-05-14 14:00:00|10758.7|10738.7|10790.4|10770.4|10790.4|10770.4|10757.8|10737.8|237
1589465100000|2020-05-14 14:05:00|10791.2|10771.2|10792|10772|10811.3|10791.3|10785.3|10765.3|211
1589465400000|2020-05-14 14:10:00|10793.7|10773.7|10813.7|10793.7|10830.4|10810.4|10793.7|10773.7|327
1589465700000|2020-05-14 14:15:00|10812.1|10792.1|10804.5|10784.5|10833.7|10813.7|10795.3|10775.3|313
1589466000000|2020-05-14 14:20:00|10806.2|10786.2|10799.5|10779.5|10812|10792|10795.3|10775.3|88
1589466300000|2020-05-14 14:25:00|10802|10782|10837.8|10817.8|10852|10832|10802|10782|393
1589466600000|2020-05-14 14:30:00|10839.5|10819.5|10838.7|10818.7|10839.5|10819.5|10822.8|10802.8|355
1589466900000|2020-05-14 14:35:00|10841.2|10821.2|10862|10842|10871.2|10851.2|10841.2|10821.2|688
1589467200000|2020-05-14 14:40:00|10863.7|10843.7|10826.2|10806.2|10872|10852|10825.3|10805.3|250
1589467500000|2020-05-14 14:45:00|10827|10807|10792|10772|10827|10807|10783.7|10763.7|217
1589467800000|2020-05-14 14:50:00|10789.5|10769.5|10802.1|10782.1|10813.7|10793.7|10782|10762|178
1589468100000|2020-05-14 14:55:00|10800.4|10780.4|10787.1|10767.1|10802.1|10782.1|10777.9|10757.9|67
1589468400000|2020-05-14 15:00:00|10785.4|10765.4|10767.1|10747.1|10796.3|10776.3|10754.6|10734.6|110
1589468700000|2020-05-14 15:05:00|10768.8|10748.8|10782|10762|10782.1|10762.1|10768.8|10748.8|430
1589469000000|2020-05-14 15:10:00|10781.2|10761.2|10725.4|10705.4|10781.2|10761.2|10720.3|10700.3|383
1589469300000|2020-05-14 15:15:00|10723.7|10703.7|10693.7|10673.7|10737.1|10717.1|10691.2|10671.2|260
1589469600000|2020-05-14 15:20:00|10695.4|10675.4|10713.7|10693.7|10713.7|10693.7|10693.7|10673.7|151
1589469900000|2020-05-14 15:25:00|10712|10692|10707.8|10687.8|10728.7|10708.7|10707.8|10687.8|129
1589470200000|2020-05-14 15:30:00|10707|10687|10692|10672|10711.2|10691.2|10691.2|10671.2|117
1589470500000|2020-05-14 15:35:00|10691.2|10671.2|10674.5|10654.5|10697|10677|10653.7|10633.7|149
1589470800000|2020-05-14 15:40:00|10676.2|10656.2|10679.5|10659.5|10688.7|10668.7|10671.2|10651.2|87
1589471100000|2020-05-14 15:45:00|10681.2|10661.2|10672.9|10652.9|10683.7|10663.7|10672.9|10652.9|52
1589471400000|2020-05-14 15:50:00|10671.2|10651.2|10680.4|10660.4|10683.8|10663.8|10652.1|10632.1|83
1589471700000|2020-05-14 15:55:00|10678.8|10658.8|10660.5|10640.5|10680.4|10660.4|10658.8|10638.8|158
1589472000000|2020-05-14 16:00:00|10658.8|10638.8|10639.6|10619.6|10658.8|10638.8|10633|10613|285
1589472300000|2020-05-14 16:05:00|10637.9|10617.9|10640.5|10620.5|10651.3|10631.3|10633.8|10613.8|81
1589472600000|2020-05-14 16:10:00|10641.3|10621.3|10662.1|10642.1|10673.8|10653.8|10638.8|10618.8|82
1589472900000|2020-05-14 16:15:00|10664.6|10644.6|10683.8|10663.8|10695.5|10675.5|10664.6|10644.6|109
1589473200000|2020-05-14 16:20:00|10680.5|10660.5|10711.4|10691.4|10735.6|10715.6|10675.5|10655.5|1534
1589473500000|2020-05-14 16:25:00|10712.2|10692.2|10709.7|10689.7|10719.7|10699.7|10709.7|10689.7|285
1589473800000|2020-05-14 16:30:00|10712.2|10692.2|10706.4|10686.4|10716.4|10696.4|10703.8|10683.8|67
1589474100000|2020-05-14 16:35:00|10707.2|10687.2|10705.5|10685.5|10716.4|10696.4|10704.7|10684.7|52
1589474400000|2020-05-14 16:40:00|10703.8|10683.8|10698.9|10678.9|10703.8|10683.8|10692.2|10672.2|37
1589474700000|2020-05-14 16:45:00|10694.7|10674.7|10678.9|10658.9|10694.7|10674.7|10671.4|10651.4|58
1589475000000|2020-05-14 16:50:00|10678|10658|10690.5|10670.5|10690.5|10670.5|10677.2|10657.2|24
1589475300000|2020-05-14 16:55:00|10691.3|10671.3|10708.9|10688.9|10730.5|10710.5|10691.3|10671.3|91
1589475600000|2020-05-14 17:00:00|10710.6|10690.6|10713.1|10693.1|10713.1|10693.1|10704.7|10684.7|45
1589475900000|2020-05-14 17:05:00|10711.4|10691.4|10712.2|10692.2|10712.2|10692.2|10707.2|10687.2|23
1589476200000|2020-05-14 17:10:00|10716.4|10696.4|10728.9|10708.9|10731.4|10711.4|10716.4|10696.4|99
1589476500000|2020-05-14 17:15:00|10731.4|10711.4|10721.4|10701.4|10747.2|10727.2|10712.2|10692.2|171
1589476800000|2020-05-14 17:20:00|10718.9|10698.9|10716.4|10696.4|10748.9|10728.9|10716.4|10696.4|163
1589477100000|2020-05-14 17:25:00|10713.9|10693.9|10757.3|10737.3|10757.3|10737.3|10711.4|10691.4|274
1589530500000|2020-05-15 08:15:00|10848.4|10828.4|10818.4|10798.4|10848.4|10828.4|10806.8|10786.8|397
1589530800000|2020-05-15 08:20:00|10816.8|10796.8|10816.8|10796.8|10818.4|10798.4|10811.8|10791.8|19
1589531100000|2020-05-15 08:25:00|10815.1|10795.1|10820.1|10800.1|10820.1|10800.1|10814.3|10794.3|23
1589531400000|2020-05-15 08:30:00|10816.8|10796.8|10811.8|10791.8|10816.8|10796.8|10811.8|10791.8|24
1589531700000|2020-05-15 08:35:00|10808.5|10788.5|10808.5|10788.5|10808.5|10788.5|10807.6|10787.6|39
1589532000000|2020-05-15 08:40:00|10805.1|10785.1|10798.5|10778.5|10805.1|10785.1|10795.1|10775.1|33
1589532300000|2020-05-15 08:45:00|10800.1|10780.1|10805.1|10785.1|10805.1|10785.1|10793.5|10773.5|19
1589532600000|2020-05-15 08:50:00|10807.6|10787.6|10810.2|10790.2|10810.2|10790.2|10807.6|10787.6|6
1589532900000|2020-05-15 08:55:00|10811|10791|10815.2|10795.2|10815.2|10795.2|10808.5|10788.5|9
1589533200000|2020-05-15 09:00:00|10813.5|10793.5|10811.8|10791.8|10816.8|10796.8|10806.8|10786.8|47
1589533500000|2020-05-15 09:05:00|10813.5|10793.5|10813.5|10793.5|10815.2|10795.2|10811.8|10791.8|10
1589533800000|2020-05-15 09:10:00|10811.8|10791.8|10816.9|10796.9|10816.9|10796.9|10811.8|10791.8|22
1589534100000|2020-05-15 09:15:00|10816|10796|10811|10791|10816.9|10796.9|10811|10791|11
1589534400000|2020-05-15 09:20:00|10810.2|10790.2|10810.2|10790.2|10810.2|10790.2|10806.9|10786.9|8
1589534700000|2020-05-15 09:25:00|10808.5|10788.5|10826.9|10806.9|10831.9|10811.9|10807.7|10787.7|23
1589535000000|2020-05-15 09:30:00|10829.4|10809.4|10829.4|10809.4|10831.9|10811.9|10827.7|10807.7|33
1589535300000|2020-05-15 09:35:00|10830.2|10810.2|10836.1|10816.1|10838.5|10818.5|10830.2|10810.2|35
1589535600000|2020-05-15 09:40:00|10835.2|10815.2|10846.9|10826.9|10846.9|10826.9|10833.6|10813.6|179
1589535900000|2020-05-15 09:45:00|10843.6|10823.6|10838.6|10818.6|10846.9|10826.9|10830.2|10810.2|139
1589536200000|2020-05-15 09:50:00|10839.4|10819.4|10836.9|10816.9|10839.4|10819.4|10835.2|10815.2|24
1589536500000|2020-05-15 09:55:00|10836.1|10816.1|10838.6|10818.6|10838.6|10818.6|10833.6|10813.6|8
1589536800000|2020-05-15 10:00:00|10840.2|10820.2|10844.4|10824.4|10846.9|10826.9|10838.6|10818.6|38
1589537100000|2020-05-15 10:05:00|10843.6|10823.6|10843.6|10823.6|10843.6|10823.6|10843.6|10823.6|4
1589537400000|2020-05-15 10:10:00|10845.2|10825.2|10856.1|10836.1|10856.1|10836.1|10845.2|10825.2|29
1589537700000|2020-05-15 10:15:00|10861.1|10841.1|10841.9|10821.9|10863.6|10843.6|10838.6|10818.6|38
1589538000000|2020-05-15 10:20:00|10844.4|10824.4|10843.6|10823.6|10845.3|10825.3|10843.6|10823.6|9
1589538300000|2020-05-15 10:25:00|10841.9|10821.9|10837.8|10817.8|10841.9|10821.9|10837.8|10817.8|17
1589538600000|2020-05-15 10:30:00|10836.1|10816.1|10825.3|10805.3|10836.1|10816.1|10823.6|10803.6|100
1589538900000|2020-05-15 10:35:00|10826.9|10806.9|10827.8|10807.8|10830.3|10810.3|10822.8|10802.8|12
1589539200000|2020-05-15 10:40:00|10823.6|10803.6|10832.8|10812.8|10832.8|10812.8|10821.1|10801.1|17
1589539500000|2020-05-15 10:45:00|10834.5|10814.5|10839.5|10819.5|10839.5|10819.5|10832.8|10812.8|48
1589539800000|2020-05-15 10:50:00|10838.6|10818.6|10837|10817|10839.5|10819.5|10835.3|10815.3|6
1589540100000|2020-05-15 10:55:00|10835.3|10815.3|10837|10817|10842|10822|10835.3|10815.3|15
1589540400000|2020-05-15 11:00:00|10836.1|10816.1|10834.5|10814.5|10836.1|10816.1|10834.5|10814.5|19
1589540700000|2020-05-15 11:05:00|10832.8|10812.8|10828.6|10808.6|10832.8|10812.8|10828.6|10808.6|4
1589541000000|2020-05-15 11:10:00|10828.7|10808.7|10832|10812|10832|10812|10827|10807|3
1589541300000|2020-05-15 11:15:00|10830.3|10810.3|10827.8|10807.8|10830.3|10810.3|10827.8|10807.8|5
1589541600000|2020-05-15 11:20:00|10830.3|10810.3|10828.7|10808.7|10830.3|10810.3|10825.3|10805.3|10
1589541900000|2020-05-15 11:25:00|10829.5|10809.5|10828.7|10808.7|10831.2|10811.2|10828.7|10808.7|6
1589542200000|2020-05-15 11:30:00|10830.3|10810.3|10829.5|10809.5|10833.7|10813.7|10829.5|10809.5|8
1589542500000|2020-05-15 11:35:00|10832|10812|10829.5|10809.5|10833.7|10813.7|10828.7|10808.7|19
1589542800000|2020-05-15 11:40:00|10832.8|10812.8|10854.5|10834.5|10855.4|10835.4|10832|10812|47
1589543100000|2020-05-15 11:45:00|10855.4|10835.4|10858.7|10838.7|10861.2|10841.2|10855.4|10835.4|28
1589543400000|2020-05-15 11:50:00|10859.5|10839.5|10858.7|10838.7|10859.5|10839.5|10857|10837|12
1589543700000|2020-05-15 11:55:00|10859.5|10839.5|10847.1|10827.1|10862.1|10842.1|10842.1|10822.1|125
1589544000000|2020-05-15 12:00:00|10845.4|10825.4|10903.7|10883.7|10905.4|10885.4|10833.7|10813.7|223
1589544300000|2020-05-15 12:05:00|10902.1|10882.1|10919.6|10899.6|10933.7|10913.7|10901.2|10881.2|307
1589544600000|2020-05-15 12:10:00|10917.9|10897.9|10912.9|10892.9|10919.6|10899.6|10905.4|10885.4|391
1589544900000|2020-05-15 12:15:00|10915.4|10895.4|10932.1|10912.1|10933.7|10913.7|10910.4|10890.4|93
1589545200000|2020-05-15 12:20:00|10930.4|10910.4|10925.4|10905.4|10932.1|10912.1|10925.4|10905.4|48
1589545500000|2020-05-15 12:25:00|10927.1|10907.1|10861.3|10841.3|10927.1|10907.1|10861.3|10841.3|238
1589545800000|2020-05-15 12:30:00|10860.4|10840.4|10885.4|10865.4|10890.4|10870.4|10849.6|10829.6|77
1589546100000|2020-05-15 12:35:00|10880.4|10860.4|10880.4|10860.4|10880.4|10860.4|10856.3|10836.3|217
1589546400000|2020-05-15 12:40:00|10882.1|10862.1|10885.4|10865.4|10887.9|10867.9|10882.1|10862.1|31
1589546700000|2020-05-15 12:45:00|10887.1|10867.1|10879.6|10859.6|10887.1|10867.1|10879.6|10859.6|45
1589547000000|2020-05-15 12:50:00|10878.8|10858.8|10860.4|10840.4|10878.8|10858.8|10857.9|10837.9|37
1589547300000|2020-05-15 12:55:00|10862.1|10842.1|10880.4|10860.4|10885.4|10865.4|10862.1|10842.1|41
1589547600000|2020-05-15 13:00:00|10882.1|10862.1|10872.1|10852.1|10882.9|10862.9|10868.8|10848.8|35
1589547900000|2020-05-15 13:05:00|10875.5|10855.5|10903.8|10883.8|10907.1|10887.1|10875.5|10855.5|185
1589548200000|2020-05-15 13:10:00|10906.3|10886.3|10903.8|10883.8|10922.1|10902.1|10902.1|10882.1|90
1589548500000|2020-05-15 13:15:00|10906.3|10886.3|10892.1|10872.1|10907.2|10887.2|10883|10863|181
1589548800000|2020-05-15 13:20:00|10894.6|10874.6|10875.5|10855.5|10894.6|10874.6|10875.5|10855.5|51
1589549100000|2020-05-15 13:25:00|10878|10858|10870.5|10850.5|10882.1|10862.1|10863|10843|50
1589549400000|2020-05-15 13:30:00|10872.1|10852.1|10822.1|10802.1|10878.8|10858.8|10822.1|10802.1|139
1589549700000|2020-05-15 13:35:00|10825.5|10805.5|10870.5|10850.5|10870.5|10850.5|10823.8|10803.8|71
1589550000000|2020-05-15 13:40:00|10872.1|10852.1|10902.2|10882.2|10903|10883|10872.1|10852.1|99
1589550300000|2020-05-15 13:45:00|10900.5|10880.5|10897.2|10877.2|10908.8|10888.8|10892.2|10872.2|94
1589550600000|2020-05-15 13:50:00|10900.5|10880.5|10895.5|10875.5|10918|10898|10890.5|10870.5|87
1589550900000|2020-05-15 13:55:00|10897.2|10877.2|10917.2|10897.2|10928.9|10908.9|10897.2|10877.2|92
1589551200000|2020-05-15 14:00:00|10918|10898|10905.5|10885.5|10925.5|10905.5|10905.5|10885.5|59
1589551500000|2020-05-15 14:05:00|10904.7|10884.7|10902.2|10882.2|10905.5|10885.5|10880.5|10860.5|73
1589551800000|2020-05-15 14:10:00|10903.8|10883.8|10943.8|10923.8|10952.2|10932.2|10902.2|10882.2|225
1589552100000|2020-05-15 14:15:00|10944.7|10924.7|10907.2|10887.2|10947.2|10927.2|10907.2|10887.2|82
1589552400000|2020-05-15 14:20:00|10908.9|10888.9|10902.2|10882.2|10911.4|10891.4|10880.5|10860.5|82
1589552700000|2020-05-15 14:25:00|10897.2|10877.2|10913.8|10893.8|10913.8|10893.8|10888.9|10868.9|62
1589553000000|2020-05-15 14:30:00|10912.2|10892.2|10885.6|10865.6|10915.6|10895.6|10880.6|10860.6|60
1589553300000|2020-05-15 14:35:00|10883.9|10863.9|10883.1|10863.1|10893.1|10873.1|10878.9|10858.9|68
1589553600000|2020-05-15 14:40:00|10879.8|10859.8|10860.6|10840.6|10880.6|10860.6|10855.6|10835.6|91
1589553900000|2020-05-15 14:45:00|10862.2|10842.2|10868.1|10848.1|10868.1|10848.1|10857.2|10837.2|52
1589554200000|2020-05-15 14:50:00|10865.6|10845.6|10799.8|10779.8|10868.9|10848.9|10799.8|10779.8|296
1589554500000|2020-05-15 14:55:00|10800.6|10780.6|10787.3|10767.3|10808.1|10788.1|10783.1|10763.1|143
1589554800000|2020-05-15 15:00:00|10785.6|10765.6|10782.3|10762.3|10788.1|10768.1|10762.3|10742.3|210
1589555100000|2020-05-15 15:05:00|10787.3|10767.3|10789|10769|10797.3|10777.3|10783.1|10763.1|99
1589555400000|2020-05-15 15:10:00|10788.1|10768.1|10773.1|10753.1|10789|10769|10762.3|10742.3|161
1589555700000|2020-05-15 15:15:00|10776.5|10756.5|10785.7|10765.7|10790.7|10770.7|10776.5|10756.5|68
1589556000000|2020-05-15 15:20:00|10782.3|10762.3|10786.5|10766.5|10786.5|10766.5|10772.3|10752.3|111
1589556300000|2020-05-15 15:25:00|10787.3|10767.3|10794.8|10774.8|10819.8|10799.8|10787.3|10767.3|128
1589556600000|2020-05-15 15:30:00|10796.5|10776.5|10809|10789|10810.6|10790.6|10777.3|10757.3|87
1589556900000|2020-05-15 15:35:00|10806.5|10786.5|10797.3|10777.3|10806.5|10786.5|10787.3|10767.3|30
1589557200000|2020-05-15 15:40:00|10795.7|10775.7|10779.8|10759.8|10795.7|10775.7|10779.8|10759.8|72
1589557500000|2020-05-15 15:45:00|10777.3|10757.3|10719|10699|10777.3|10757.3|10704|10684|776
1589557800000|2020-05-15 15:50:00|10717.4|10697.4|10719|10699|10732.3|10712.3|10717.4|10697.4|91
1589558100000|2020-05-15 15:55:00|10719.1|10699.1|10719.1|10699.1|10727.4|10707.4|10713.2|10693.2|44
1589558400000|2020-05-15 16:00:00|10717.4|10697.4|10744.9|10724.9|10746.6|10726.6|10717.4|10697.4|111
1589558700000|2020-05-15 16:05:00|10746.5|10726.5|10762.4|10742.4|10762.4|10742.4|10744.9|10724.9|63
1589559000000|2020-05-15 16:10:00|10767.4|10747.4|10745.7|10725.7|10767.4|10747.4|10736.5|10716.5|74
1589559300000|2020-05-15 16:15:00|10749.1|10729.1|10739.9|10719.9|10749.1|10729.1|10737.4|10717.4|61
1589559600000|2020-05-15 16:20:00|10740.7|10720.7|10741.6|10721.6|10758.2|10738.2|10723.2|10703.2|537
1589559900000|2020-05-15 16:25:00|10739.9|10719.9|10753.2|10733.2|10759.9|10739.9|10738.2|10718.2|101
1589560200000|2020-05-15 16:30:00|10751.5|10731.5|10757.4|10737.4|10759.1|10739.1|10751.5|10731.5|42
1589560500000|2020-05-15 16:35:00|10756.6|10736.6|10754.1|10734.1|10757.4|10737.4|10753.2|10733.2|30
1589560800000|2020-05-15 16:40:00|10752.4|10732.4|10754.1|10734.1|10754.1|10734.1|10749.1|10729.1|17
1589561100000|2020-05-15 16:45:00|10757.4|10737.4|10774.1|10754.1|10776.6|10756.6|10757.4|10737.4|90
1589561400000|2020-05-15 16:50:00|10772.4|10752.4|10772.4|10752.4|10776.6|10756.6|10764.9|10744.9|73
1589561700000|2020-05-15 16:55:00|10774.1|10754.1|10772.4|10752.4|10778.3|10758.3|10771.6|10751.6|86
1589562000000|2020-05-15 17:00:00|10770.8|10750.8|10767.4|10747.4|10772.4|10752.4|10766.6|10746.6|18
1589562300000|2020-05-15 17:05:00|10764.1|10744.1|10762.4|10742.4|10767.4|10747.4|10762.4|10742.4|16
1589562600000|2020-05-15 17:10:00|10760.8|10740.8|10755|10735|10762.5|10742.5|10751.6|10731.6|35
1589562900000|2020-05-15 17:15:00|10756.6|10736.6|10769.1|10749.1|10769.1|10749.1|10756.6|10736.6|33
1589563200000|2020-05-15 17:20:00|10767.5|10747.5|10759.1|10739.1|10770|10750|10757.5|10737.5|40
1589563500000|2020-05-15 17:25:00|10760.8|10740.8|10763.3|10743.3|10767.5|10747.5|10752.5|10732.5|178
1589789700000|2020-05-18 08:15:00|10718.8|10698.8|10700.4|10680.4|10752.3|10732.3|10692.9|10672.9|265
1589790000000|2020-05-18 08:20:00|10701.9|10681.9|10700.4|10680.4|10715.4|10695.4|10697.9|10677.9|32
1589790300000|2020-05-18 08:25:00|10697.9|10677.9|10700.4|10680.4|10702.9|10682.9|10696.9|10676.9|23
1589790600000|2020-05-18 08:30:00|10697.3|10677.3|10667.3|10647.3|10697.9|10677.9|10663.3|10643.3|251
1589790900000|2020-05-18 08:35:00|10669.8|10649.8|10669.8|10649.8|10672.3|10652.3|10665.8|10645.8|43
1589791200000|2020-05-18 08:40:00|10670.8|10650.8|10679.8|10659.8|10684.8|10664.8|10670.8|10650.8|21
1589791500000|2020-05-18 08:45:00|10682.3|10662.3|10671.4|10651.4|10683.9|10663.9|10671.4|10651.4|8
1589791800000|2020-05-18 08:50:00|10668.9|10648.9|10668.9|10648.9|10671.4|10651.4|10668.9|10648.9|12
1589792100000|2020-05-18 08:55:00|10670.4|10650.4|10676.4|10656.4|10676.4|10656.4|10668.9|10648.9|263
1589792400000|2020-05-18 09:00:00|10678.3|10658.3|10690.4|10670.4|10690.4|10670.4|10678.3|10658.3|22
1589792700000|2020-05-18 09:05:00|10691.4|10671.4|10692.3|10672.3|10693.9|10673.9|10691.4|10671.4|13
1589793000000|2020-05-18 09:10:00|10693.9|10673.9|10687.4|10667.4|10693.9|10673.9|10687.4|10667.4|92
1589793300000|2020-05-18 09:15:00|10690.8|10670.8|10692.4|10672.4|10692.4|10672.4|10689.9|10669.9|22
1589793600000|2020-05-18 09:20:00|10693.3|10673.3|10721.4|10701.4|10721.4|10701.4|10693.3|10673.3|50
1589793900000|2020-05-18 09:25:00|10723|10703|10715.1|10695.1|10728.9|10708.9|10715.1|10695.1|139
1589794200000|2020-05-18 09:30:00|10713.6|10693.6|10707|10687|10713.9|10693.9|10707|10687|88
1589794500000|2020-05-18 09:35:00|10703|10683|10703|10683|10703.9|10683.9|10700.5|10680.5|9
1589794800000|2020-05-18 09:40:00|10705.5|10685.5|10705.5|10685.5|10705.5|10685.5|10700.5|10680.5|16
1589795100000|2020-05-18 09:45:00|10702.4|10682.4|10701.4|10681.4|10702.4|10682.4|10700.5|10680.5|82
1589795400000|2020-05-18 09:50:00|10698.9|10678.9|10704.9|10684.9|10704.9|10684.9|10698.9|10678.9|5
1589795700000|2020-05-18 09:55:00|10706.4|10686.4|10709.9|10689.9|10712.4|10692.4|10706.4|10686.4|14
1589796000000|2020-05-18 10:00:00|10712.4|10692.4|10712.4|10692.4|10714|10694|10709.9|10689.9|4
1589796300000|2020-05-18 10:05:00|10713.4|10693.4|10701.8|10681.8|10717.4|10697.4|10701.8|10681.8|27
1589796600000|2020-05-18 10:10:00|10692.4|10672.4|10674|10654|10692.4|10672.4|10674|10654|41
1589796900000|2020-05-18 10:15:00|10676.5|10656.5|10679|10659|10679|10659|10676.5|10656.5|7
1589797200000|2020-05-18 10:20:00|10674|10654|10674.9|10654.9|10679.9|10659.9|10674|10654|11
1589797500000|2020-05-18 10:25:00|10672.4|10652.4|10674|10654|10674|10654|10670.9|10650.9|23
1589797800000|2020-05-18 10:30:00|10676.5|10656.5|10676.5|10656.5|10676.5|10656.5|10674|10654|0
1589798100000|2020-05-18 10:35:00|10678|10658|10674|10654|10679|10659|10674|10654|12
1589798400000|2020-05-18 10:40:00|10677.5|10657.5|10677.5|10657.5|10677.5|10657.5|10677.5|10657.5|7
1589798700000|2020-05-18 10:45:00|10680|10660|10692.5|10672.5|10692.5|10672.5|10680|10660|11
1589799000000|2020-05-18 10:50:00|10694|10674|10693.4|10673.4|10702.5|10682.5|10693.4|10673.4|15
1589799300000|2020-05-18 10:55:00|10690.9|10670.9|10686.9|10666.9|10693.4|10673.4|10686.9|10666.9|6
1589799600000|2020-05-18 11:00:00|10690|10670|10691.5|10671.5|10694|10674|10685.9|10665.9|5
1589799900000|2020-05-18 11:05:00|10690|10670|10690|10670|10692.5|10672.5|10690|10670|10
1589800200000|2020-05-18 11:10:00|10689|10669|10691|10671|10691|10671|10685|10665|20
1589800500000|2020-05-18 11:15:00|10694|10674|10700|10680|10700|10680|10694|10674|5
1589800800000|2020-05-18 11:20:00|10702.5|10682.5|10715|10695|10722.5|10702.5|10702.5|10682.5|49
1589801100000|2020-05-18 11:25:00|10716|10696|10716|10696|10731|10711|10707.5|10687.5|69
1589801400000|2020-05-18 11:30:00|10714.1|10694.1|10712.5|10692.5|10717.5|10697.5|10712.5|10692.5|17
1589801700000|2020-05-18 11:35:00|10711|10691|10711|10691|10711|10691|10710|10690|17
1589802000000|2020-05-18 11:40:00|10710|10690|10701|10681|10710|10690|10701|10681|17
1589802300000|2020-05-18 11:45:00|10702.5|10682.5|10690|10670|10702.5|10682.5|10690|10670|19
1589802600000|2020-05-18 11:50:00|10690.1|10670.1|10703.1|10683.1|10703.1|10683.1|10690.1|10670.1|330
1589802900000|2020-05-18 11:55:00|10702.2|10682.2|10704.1|10684.1|10706.6|10686.6|10701.6|10681.6|12
1589803200000|2020-05-18 12:00:00|10700.6|10680.6|10727.2|10707.2|10727.2|10707.2|10674.1|10654.1|241
1589803500000|2020-05-18 12:05:00|10728.2|10708.2|10725.1|10705.1|10734.1|10714.1|10713.2|10693.2|165
1589803800000|2020-05-18 12:10:00|10723.5|10703.5|10750.1|10730.1|10754.1|10734.1|10714.1|10694.1|153
1589804100000|2020-05-18 12:15:00|10751|10731|10745.1|10725.1|10752.6|10732.6|10739.1|10719.1|50
1589804400000|2020-05-18 12:20:00|10744.1|10724.1|10717.6|10697.6|10752.6|10732.6|10717.6|10697.6|58
1589804700000|2020-05-18 12:25:00|10719.1|10699.1|10735.1|10715.1|10735.1|10715.1|10719.1|10699.1|49
1589805000000|2020-05-18 12:30:00|10732.6|10712.6|10745.1|10725.1|10745.7|10725.7|10725.1|10705.1|52
1589805300000|2020-05-18 12:35:00|10744.1|10724.1|10752.6|10732.6|10755.7|10735.7|10742.6|10722.6|49
1589805600000|2020-05-18 12:40:00|10754.2|10734.2|10731.7|10711.7|10766.7|10746.7|10730.1|10710.1|82
1589805900000|2020-05-18 12:45:00|10732.6|10712.6|10744.2|10724.2|10761.7|10741.7|10729.2|10709.2|38
1589806200000|2020-05-18 12:50:00|10745.7|10725.7|10793.2|10773.2|10803.2|10783.2|10745.7|10725.7|205
1589806500000|2020-05-18 12:55:00|10794.2|10774.2|10810.7|10790.7|10810.7|10790.7|10794.2|10774.2|85
1589806800000|2020-05-18 13:00:00|10809.8|10789.8|10835.7|10815.7|10835.7|10815.7|10809.8|10789.8|89
1589807100000|2020-05-18 13:05:00|10838.2|10818.2|10829.2|10809.2|10840.7|10820.7|10820.7|10800.7|165
1589807400000|2020-05-18 13:10:00|10830.7|10810.7|10830.2|10810.2|10833.2|10813.2|10815.2|10795.2|268
1589807700000|2020-05-18 13:15:00|10832.7|10812.7|10842.7|10822.7|10846.7|10826.7|10832.7|10812.7|71
1589808000000|2020-05-18 13:20:00|10844.2|10824.2|10830.2|10810.2|10849.2|10829.2|10830.2|10810.2|53
1589808300000|2020-05-18 13:25:00|10831.1|10811.1|10829.2|10809.2|10832.7|10812.7|10822.7|10802.7|76
1589808600000|2020-05-18 13:30:00|10827.7|10807.7|10819.2|10799.2|10832.7|10812.7|10814.2|10794.2|94
1589808900000|2020-05-18 13:35:00|10822.7|10802.7|10845.2|10825.2|10845.2|10825.2|10821.1|10801.1|57
1589809200000|2020-05-18 13:40:00|10842.7|10822.7|10779.2|10759.2|10842.7|10822.7|10777.7|10757.7|216
1589809500000|2020-05-18 13:45:00|10781.7|10761.7|10774.2|10754.2|10797.7|10777.7|10768.7|10748.7|90
1589809800000|2020-05-18 13:50:00|10772.7|10752.7|10715.2|10695.2|10774.2|10754.2|10713.7|10693.7|224
1589810100000|2020-05-18 13:55:00|10716.7|10696.7|10643.7|10623.7|10718.7|10698.7|10630.6|10610.6|709
1589810400000|2020-05-18 14:00:00|10642.1|10622.1|10645.6|10625.6|10646.2|10626.2|10629.6|10609.6|183
1589810700000|2020-05-18 14:05:00|10646.6|10626.6|10624.7|10604.7|10651.2|10631.2|10613.1|10593.1|251
1589811000000|2020-05-18 14:10:00|10623.1|10603.1|10591.6|10571.6|10623.1|10603.1|10591.6|10571.6|457
1589811300000|2020-05-18 14:15:00|10590.6|10570.6|10577.6|10557.6|10591.6|10571.6|10576|10556|331
1589811600000|2020-05-18 14:20:00|10576|10556|10567.6|10547.6|10585.6|10565.6|10566.6|10546.6|568
1589811900000|2020-05-18 14:25:00|10566.6|10546.6|10569.1|10549.1|10586.6|10566.6|10566.6|10546.6|249
1589812200000|2020-05-18 14:30:00|10567.6|10547.6|10566.6|10546.6|10570.1|10550.1|10565.1|10545.1|153
1589812500000|2020-05-18 14:35:00|10567.6|10547.6|10592.6|10572.6|10592.6|10572.6|10566.6|10546.6|171
1589812800000|2020-05-18 14:40:00|10591.6|10571.6|10594.1|10574.1|10599.7|10579.7|10591.6|10571.6|184
1589813100000|2020-05-18 14:45:00|10593.2|10573.2|10606.6|10586.6|10609.1|10589.1|10593.2|10573.2|134
1589813400000|2020-05-18 14:50:00|10605.1|10585.1|10606.6|10586.6|10611.6|10591.6|10600.7|10580.7|72
1589813700000|2020-05-18 14:55:00|10610.7|10590.7|10621.6|10601.6|10626.6|10606.6|10608.2|10588.2|96
1589814000000|2020-05-18 15:00:00|10620.7|10600.7|10611.7|10591.7|10620.7|10600.7|10611.7|10591.7|87
1589814300000|2020-05-18 15:05:00|10613.6|10593.6|10626.7|10606.7|10626.7|10606.7|10613.2|10593.2|155
1589814600000|2020-05-18 15:10:00|10628.2|10608.2|10635.7|10615.7|10636.7|10616.7|10626.7|10606.7|186
1589814900000|2020-05-18 15:15:00|10637.2|10617.2|10696.7|10676.7|10701.7|10681.7|10637.2|10617.2|197
1589815200000|2020-05-18 15:20:00|10698.2|10678.2|10768.2|10748.2|10806.3|10786.3|10696.7|10676.7|908
1589815500000|2020-05-18 15:25:00|10766.7|10746.7|10770.7|10750.7|10774.8|10754.8|10758.2|10738.2|300
1589815800000|2020-05-18 15:30:00|10768.2|10748.2|10795.2|10775.2|10798.2|10778.2|10765.2|10745.2|203
1589816100000|2020-05-18 15:35:00|10794.2|10774.2|10808.8|10788.8|10808.8|10788.8|10782.7|10762.7|87
1589816400000|2020-05-18 15:40:00|10809.8|10789.8|10806.3|10786.3|10824.8|10804.8|10804.8|10784.8|274
1589816700000|2020-05-18 15:45:00|10804.8|10784.8|10834.8|10814.8|10846.3|10826.3|10804.8|10784.8|183
1589817000000|2020-05-18 15:50:00|10837.3|10817.3|10844.8|10824.8|10844.8|10824.8|10834.8|10814.8|115
1589817300000|2020-05-18 15:55:00|10846.3|10826.3|10804.8|10784.8|10846.3|10826.3|10799.2|10779.2|206
1589817600000|2020-05-18 16:00:00|10806.3|10786.3|10821.3|10801.3|10821.3|10801.3|10800.8|10780.8|293
1589817900000|2020-05-18 16:05:00|10822.9|10802.9|10839.8|10819.8|10842.9|10822.9|10822.9|10802.9|115
1589818200000|2020-05-18 16:10:00|10842.3|10822.3|10826.4|10806.4|10848.3|10828.3|10826.4|10806.4|92
1589818500000|2020-05-18 16:15:00|10825.4|10805.4|10834.8|10814.8|10834.8|10814.8|10825.4|10805.4|79
1589818800000|2020-05-18 16:20:00|10833.9|10813.9|10804.8|10784.8|10864.3|10844.3|10804.8|10784.8|826
1589819100000|2020-05-18 16:25:00|10799.8|10779.8|10787.7|10767.7|10799.8|10779.8|10783.3|10763.3|251
1589819400000|2020-05-18 16:30:00|10785.2|10765.2|10785.2|10765.2|10789.3|10769.3|10776.8|10756.8|47
1589819700000|2020-05-18 16:35:00|10784.3|10764.3|10788.3|10768.3|10791.8|10771.8|10784.3|10764.3|25
1589820000000|2020-05-18 16:40:00|10786.8|10766.8|10776.8|10756.8|10790.3|10770.3|10776.8|10756.8|40
1589820300000|2020-05-18 16:45:00|10775.3|10755.3|10769.3|10749.3|10776.8|10756.8|10765.3|10745.3|44
1589820600000|2020-05-18 16:50:00|10771.8|10751.8|10771.8|10751.8|10775.3|10755.3|10769.3|10749.3|22
1589820900000|2020-05-18 16:55:00|10773.7|10753.7|10751.8|10731.8|10776.8|10756.8|10748.7|10728.7|93
1589821200000|2020-05-18 17:00:00|10755.3|10735.3|10773.4|10753.4|10776.8|10756.8|10755.3|10735.3|55
1589821500000|2020-05-18 17:05:00|10774.3|10754.3|10786.8|10766.8|10786.8|10766.8|10774.3|10754.3|6
1589821800000|2020-05-18 17:10:00|10781.8|10761.8|10786.8|10766.8|10796.8|10776.8|10781.8|10761.8|49
1589822100000|2020-05-18 17:15:00|10785.3|10765.3|10781.8|10761.8|10785.3|10765.3|10778.4|10758.4|33
1589822400000|2020-05-18 17:20:00|10780.9|10760.9|10786.8|10766.8|10786.8|10766.8|10778.4|10758.4|20
1589822700000|2020-05-18 17:25:00|10787.8|10767.8|10785.9|10765.9|10796.9|10776.9|10785.9|10765.9|228
1589876100000|2020-05-19 08:15:00|10782.1|10762.1|10786.6|10766.6|10821.6|10801.6|10768.1|10747.6|189
1589876400000|2020-05-19 08:20:00|10785.6|10765.6|10783.1|10763.1|10786.6|10766.6|10775.6|10755.6|18
1589876700000|2020-05-19 08:25:00|10784.6|10764.6|10784.6|10764.6|10788.1|10768.1|10783.1|10763.1|17
1589877000000|2020-05-19 08:30:00|10783.1|10763.1|10782.1|10762.1|10785.6|10765.6|10780.6|10760.6|27
1589877300000|2020-05-19 08:35:00|10783.1|10763.1|10784.1|10764.1|10786.6|10766.6|10783.1|10763.1|7
1589877600000|2020-05-19 08:40:00|10788.1|10768.1|10786.6|10766.6|10789.1|10769.1|10785.6|10765.6|24
1589877900000|2020-05-19 08:45:00|10788.1|10768.1|10788.1|10768.1|10788.1|10768.1|10785.6|10765.6|11
1589878200000|2020-05-19 08:50:00|10789.1|10769.1|10793.1|10773.1|10794.6|10774.6|10789.1|10769.1|18
1589878500000|2020-05-19 08:55:00|10794.6|10774.6|10789.1|10769.1|10794.6|10774.6|10786.6|10766.6|33
1589878800000|2020-05-19 09:00:00|10791.6|10771.6|10789.1|10769.1|10791.6|10771.6|10786.6|10766.6|7
1589879100000|2020-05-19 09:05:00|10791.6|10771.6|10791.6|10771.6|10794.1|10774.1|10791.6|10771.6|14
1589879400000|2020-05-19 09:10:00|10790.1|10770.1|10778.6|10758.6|10790.1|10770.1|10777.6|10757.6|20
1589879700000|2020-05-19 09:15:00|10780.1|10760.1|10788.2|10768.2|10788.2|10768.2|10779.6|10759.6|22
1589880000000|2020-05-19 09:20:00|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|3
1589880300000|2020-05-19 09:25:00|||||||||20
1589880600000|2020-05-19 09:30:00|10791.2|10771.2|10792.7|10772.7|10792.7|10772.7|10791.2|10771.2|5
1589880900000|2020-05-19 09:35:00|10791.7|10771.7|10786.2|10766.2|10791.7|10771.7|10786.2|10766.2|13
1589881200000|2020-05-19 09:40:00|10790.2|10770.2|10790.2|10770.2|10790.2|10770.2|10788.7|10768.7|7
1589881500000|2020-05-19 09:45:00|10785.2|10765.2|10791.2|10771.2|10791.2|10771.2|10785.2|10765.2|9
1589881800000|2020-05-19 09:50:00|10800.7|10780.7|10805.7|10785.7|10805.7|10785.7|10800.7|10780.7|182
1589882100000|2020-05-19 09:55:00|10804.7|10784.7|10808.2|10788.2|10810.7|10790.7|10804.7|10784.7|13
1589882400000|2020-05-19 10:00:00|10807.2|10787.2|10804.7|10784.7|10807.2|10787.2|10804.7|10784.7|10
1589882700000|2020-05-19 10:05:00|10805.7|10785.7|10807.2|10787.2|10807.2|10787.2|10804.2|10784.2|8
1589883000000|2020-05-19 10:10:00|10808.2|10788.2|10808.2|10788.2|10810.7|10790.7|10808.2|10788.2|6
1589883300000|2020-05-19 10:15:00|10813.2|10793.2|10809.2|10789.2|10813.2|10793.2|10808.2|10788.2|16
1589883600000|2020-05-19 10:20:00|10808.3|10788.3|10808.3|10788.3|10813.3|10793.3|10808.3|10788.3|10
1589883900000|2020-05-19 10:25:00|10809.8|10789.8|10811.8|10791.8|10811.8|10791.8|10809.8|10789.8|0
1589884200000|2020-05-19 10:30:00|10808.3|10788.3|10813.3|10793.3|10813.3|10793.3|10808.3|10788.3|5
1589884500000|2020-05-19 10:35:00|10814.8|10794.8|10816.8|10796.8|10816.8|10796.8|10814.8|10794.8|32
1589884800000|2020-05-19 10:40:00|10815.8|10795.8|10818.3|10798.3|10818.3|10798.3|10815.8|10795.8|11
1589885100000|2020-05-19 10:45:00|10817.3|10797.3|10818.3|10798.3|10818.3|10798.3|10814.3|10794.3|11
1589885400000|2020-05-19 10:50:00|10819.3|10799.3|10842.3|10822.3|10842.3|10822.3|10818.3|10798.3|74
1589885700000|2020-05-19 10:55:00|10843.8|10823.8|10842.3|10822.3|10846.3|10826.3|10837.8|10817.8|38
1589886000000|2020-05-19 11:00:00|10840.8|10820.8|10835.8|10815.8|10840.8|10820.8|10835.8|10815.8|11
1589886300000|2020-05-19 11:05:00|10833.3|10813.3|10820.8|10800.8|10833.3|10813.3|10820.8|10800.8|10
1589886600000|2020-05-19 11:10:00|10821.8|10801.8|10815.8|10795.8|10821.8|10801.8|10815.8|10795.8|19
1589886900000|2020-05-19 11:15:00|10816.8|10796.8|10821.8|10801.8|10821.8|10801.8|10816.8|10796.8|19
1589887200000|2020-05-19 11:20:00|10820.3|10800.3|10818.3|10798.3|10820.3|10800.3|10818.3|10798.3|1
1589887500000|2020-05-19 11:25:00|10821.8|10801.8|10824.3|10804.3|10824.3|10804.3|10821.8|10801.8|4
1589887800000|2020-05-19 11:30:00|10825.8|10805.8|10830.9|10810.9|10833.4|10813.4|10825.8|10805.8|18
1589888100000|2020-05-19 11:35:00|10829.9|10809.9|10832.4|10812.4|10832.4|10812.4|10827.4|10807.4|11
1589888400000|2020-05-19 11:40:00|10833.4|10813.4|10830.9|10810.9|10833.4|10813.4|10828.4|10808.4|13
1589888700000|2020-05-19 11:45:00|10828.4|10808.4|10824.9|10804.9|10828.4|10808.4|10823.9|10803.9|37
1589889000000|2020-05-19 11:50:00|10825.9|10805.9|10838.4|10818.4|10840.9|10820.9|10825.9|10805.9|30
1589889300000|2020-05-19 11:55:00|10835.9|10815.9|10809.4|10789.4|10835.9|10815.9|10809.4|10789.4|33
1589889600000|2020-05-19 12:00:00|10810.4|10790.4|10819.9|10799.9|10838.4|10818.4|10810.4|10790.4|128
1589889900000|2020-05-19 12:05:00|10821.4|10801.4|10828.4|10808.4|10828.4|10808.4|10818.9|10798.9|49
1589890200000|2020-05-19 12:10:00|10824.4|10804.4|10841.4|10821.4|10841.4|10821.4|10823.4|10803.4|61
1589890500000|2020-05-19 12:15:00|10843.4|10823.4|10871.4|10851.4|10880.4|10860.4|10842.4|10822.4|350
1589890800000|2020-05-19 12:20:00|10873.9|10853.9|10861.4|10841.4|10880.4|10860.4|10861.4|10841.4|167
1589891100000|2020-05-19 12:25:00|10859.9|10839.9|10875.4|10855.4|10876.4|10856.4|10851.4|10831.4|55
1589891400000|2020-05-19 12:30:00|10876.4|10856.4|10874.9|10854.9|10885.4|10865.4|10867.4|10847.4|329
1589891700000|2020-05-19 12:35:00|10876.4|10856.4|10891.4|10871.4|10891.4|10871.4|10874.9|10854.9|162
1589892000000|2020-05-19 12:40:00|10887.4|10867.4|10836.9|10816.9|10888.9|10868.9|10830|10810|119
1589892300000|2020-05-19 12:45:00|10836|10816|10822|10802|10856|10836|10818.5|10798.5|70
1589892600000|2020-05-19 12:50:00|10823.5|10803.5|10823.5|10803.5|10832.5|10812.5|10803.5|10783.5|51
1589892900000|2020-05-19 12:55:00|10822|10802|10838.5|10818.5|10838.5|10818.5|10805|10785|133
1589893200000|2020-05-19 13:00:00|10836.5|10816.5|10773.5|10753.5|10838.5|10818.5|10770|10750|163
1589893500000|2020-05-19 13:05:00|10775.5|10755.5|10797|10777|10797|10777|10775.5|10755.5|53
1589893800000|2020-05-19 13:10:00|10794.5|10774.5|10817|10797|10817|10797|10792|10772|38
1589894100000|2020-05-19 13:15:00|10816|10796|10799|10779|10816|10796|10786|10766|59
1589894400000|2020-05-19 13:20:00|10800.5|10780.5|10808.5|10788.5|10808.5|10788.5|10800.5|10780.5|34
1589894700000|2020-05-19 13:25:00|10813.5|10793.5|10794.5|10774.5|10813.5|10793.5|10794.5|10774.5|21
1589895000000|2020-05-19 13:30:00|10793.5|10773.5|10777.5|10757.5|10805|10785|10777.5|10757.5|66
1589895300000|2020-05-19 13:35:00|10778.5|10758.5|10743.5|10723.5|10778.5|10758.5|10731|10711|226
1589895600000|2020-05-19 13:40:00|10742|10722|10746|10726|10751|10731|10742|10722|40
1589895900000|2020-05-19 13:45:00|10747|10727|10717|10697|10747|10727|10717|10697|111
1589896200000|2020-05-19 13:50:00|10715.5|10695.5|10702|10682|10728.5|10708.5|10699.5|10679.5|201
1589896500000|2020-05-19 13:55:00|10701|10681|10713.6|10693.6|10733.6|10713.6|10696|10676|278
1589896800000|2020-05-19 14:00:00|10712.1|10692.1|10718.6|10698.6|10727.1|10707.1|10708.6|10688.6|160
1589897100000|2020-05-19 14:05:00|10721.1|10701.1|10738.6|10718.6|10738.6|10718.6|10717.1|10697.1|141
1589897400000|2020-05-19 14:10:00|10737.1|10717.1|10743.6|10723.6|10748.6|10728.6|10718.6|10698.6|92
1589897700000|2020-05-19 14:15:00|10748.6|10728.6|10746.1|10726.1|10752.1|10732.1|10735.6|10715.6|77
1589898000000|2020-05-19 14:20:00|10748.6|10728.6|10763.6|10743.6|10766.1|10746.1|10748.6|10728.6|71
1589898300000|2020-05-19 14:25:00|10767.1|10747.1|10776.1|10756.1|10782.1|10762.1|10759.6|10739.6|105
1589898600000|2020-05-19 14:30:00|10778.6|10758.6|10800.1|10780.1|10830.1|10810.1|10777.1|10757.1|216
1589898900000|2020-05-19 14:35:00|10798.6|10778.6|10807.1|10787.1|10810.1|10790.1|10792.1|10772.1|152
1589899200000|2020-05-19 14:40:00|10808.6|10788.6|10828.6|10808.6|10828.6|10808.6|10798.6|10778.6|74
1589899500000|2020-05-19 14:45:00|10843.6|10823.6|10856.1|10836.1|10856.1|10836.1|10840.1|10820.1|139
1589899800000|2020-05-19 14:50:00|10858.6|10838.6|10862.6|10842.6|10866.1|10846.1|10847.6|10827.6|147
1589900100000|2020-05-19 14:55:00|10864.1|10844.1|10880.1|10860.1|10891.1|10871.1|10860.1|10840.1|142
1589900400000|2020-05-19 15:00:00|10881.6|10861.6|10897.6|10877.6|10901.6|10881.6|10880.1|10860.1|206
1589900700000|2020-05-19 15:05:00|10896.1|10876.1|10858.1|10838.1|10896.1|10876.1|10847.6|10827.6|172
1589901000000|2020-05-19 15:10:00|10862.6|10842.6|10883.7|10863.7|10890.2|10870.2|10862.6|10842.6|97
1589901300000|2020-05-19 15:15:00|10884.7|10864.7|10884.7|10864.7|10887.7|10867.7|10876.2|10856.2|82
1589901600000|2020-05-19 15:20:00|10888.7|10868.7|10925.2|10905.2|10925.2|10905.2|10885.2|10865.2|165
1589901900000|2020-05-19 15:25:00|10923.2|10903.2|10910.2|10890.2|10927.7|10907.7|10908.7|10888.7|136
1589902200000|2020-05-19 15:30:00|10909.2|10889.2|10834.7|10814.7|10909.2|10889.2|10813.7|10788.2|243
1589902500000|2020-05-19 15:35:00|10836.2|10816.2|10870.2|10850.2|10870.2|10850.2|10836.2|10816.2|65
1589902800000|2020-05-19 15:40:00|10868.7|10848.7|10843.7|10823.7|10879.2|10859.2|10843.7|10823.7|94
1589903100000|2020-05-19 15:45:00|10842.7|10822.7|10861.2|10841.2|10861.2|10841.2|10842.7|10822.7|158
1589903400000|2020-05-19 15:50:00|10857.2|10837.2|10837.2|10817.2|10857.2|10837.2|10837.2|10817.2|47
1589903700000|2020-05-19 15:55:00|10838.7|10818.7|10815.7|10795.7|10838.7|10818.7|10813.2|10793.2|281
1589904000000|2020-05-19 16:00:00|10812.2|10792.2|10827.2|10807.2|10827.2|10807.2|10800.7|10780.7|91
1589904300000|2020-05-19 16:05:00|10828.2|10808.2|10839.7|10819.7|10844.2|10824.2|10828.2|10808.2|33
1589904600000|2020-05-19 16:10:00|10835.7|10815.7|10844.3|10824.3|10862.2|10842.2|10832.2|10812.2|72
1589904900000|2020-05-19 16:15:00|10843.3|10823.3|10821.8|10801.8|10845.8|10825.8|10821.8|10801.8|115
1589905200000|2020-05-19 16:20:00|10819.8|10799.8|10766.8|10746.8|10819.8|10799.8|10749.8|10729.8|989
1589905500000|2020-05-19 16:25:00|10767.8|10747.8|10790.8|10770.8|10797.3|10777.3|10767.8|10747.8|287
1589905800000|2020-05-19 16:30:00|10787.8|10767.8|10770.8|10750.8|10787.8|10767.8|10765.8|10745.8|104
1589906100000|2020-05-19 16:35:00|10772.3|10752.3|10770.8|10750.8|10772.3|10752.3|10768.3|10748.3|23
1589906400000|2020-05-19 16:40:00|10772.3|10752.3|10780.8|10760.8|10785.8|10765.8|10772.3|10752.3|27
1589906700000|2020-05-19 16:45:00|10779.3|10759.3|10789.8|10769.8|10789.8|10769.8|10775.8|10755.8|41
1589907000000|2020-05-19 16:50:00|10787.3|10767.3|10782.3|10762.3|10789.8|10769.8|10782.3|10762.3|23
1589907300000|2020-05-19 16:55:00|10789.8|10769.8|10790.8|10770.8|10797.3|10777.3|10789.3|10769.3|47
1589907600000|2020-05-19 17:00:00|10789.3|10769.3|10778.3|10758.3|10790.8|10770.8|10778.3|10758.3|33
1589907900000|2020-05-19 17:05:00|10774.8|10754.8|10774.8|10754.8|10774.8|10754.8|10771.8|10751.8|58
1589908200000|2020-05-19 17:10:00|10772.3|10752.3|10775.8|10755.8|10776.8|10756.8|10772.3|10752.3|32
1589908500000|2020-05-19 17:15:00|10774.8|10754.8|10774.8|10754.8|10775.8|10755.8|10772.3|10752.3|41
1589908800000|2020-05-19 17:20:00|10777.3|10757.3|10768.4|10748.4|10777.3|10757.3|10765.9|10745.9|62
1589909100000|2020-05-19 17:25:00|10770.9|10750.9|10755.9|10735.9|10770.9|10750.9|10754.9|10734.9|229
1589962500000|2020-05-20 08:15:00|10725.5|10685.5|10697.1|10677.1|10725.5|10693.6|10688.8|10668.8|610
1589962800000|2020-05-20 08:20:00|10695.7|10675.7|10692.1|10672.1|10697.1|10677.1|10690.7|10670.7|68
1589963100000|2020-05-20 08:25:00|10688.2|10668.2|10665.7|10645.7|10688.2|10668.2|10658.2|10638.2|233
1589963400000|2020-05-20 08:30:00|10664.7|10644.7|10667.2|10647.2|10667.2|10647.2|10653.2|10633.2|41
1589963700000|2020-05-20 08:35:00|10665.7|10645.7|10670.7|10650.7|10670.7|10650.7|10663.2|10643.2|16
1589964000000|2020-05-20 08:40:00|10671.7|10651.7|10682.2|10662.2|10683.2|10663.2|10671.7|10651.7|22
1589964300000|2020-05-20 08:45:00|10679.2|10659.2|10682.2|10662.2|10692.2|10672.2|10679.2|10659.2|39
1589964600000|2020-05-20 08:50:00|10680.7|10660.7|10678.2|10658.2|10680.7|10660.7|10677.2|10657.2|22
1589964900000|2020-05-20 08:55:00|10676.8|10656.8|10677.2|10657.2|10680.7|10660.7|10676.8|10656.8|16
1589965200000|2020-05-20 09:00:00|10675.7|10655.7|10677.2|10657.2|10677.2|10657.2|10675.7|10655.7|21
1589965500000|2020-05-20 09:05:00|10678.7|10658.7|10683.2|10663.2|10684.3|10664.3|10677.2|10657.2|24
1589965800000|2020-05-20 09:10:00|10682.2|10662.2|10669.7|10649.7|10682.2|10662.2|10669.7|10649.7|33
1589966100000|2020-05-20 09:15:00|10668.3|10648.3|10663.3|10643.3|10668.3|10648.3|10660.8|10640.8|37
1589966400000|2020-05-20 09:20:00|10662.2|10642.2|10658.3|10638.3|10662.2|10642.2|10652.8|10632.8|100
1589966700000|2020-05-20 09:25:00|10659.7|10639.7|10641.8|10621.8|10659.7|10639.7|10641.8|10621.8|118
1589967000000|2020-05-20 09:30:00|10640.3|10620.3|10629.3|10609.3|10640.3|10620.3|10628.3|10608.3|95
1589967300000|2020-05-20 09:35:00|10630.8|10610.8|10632.3|10612.3|10641.6|10621.6|10630.8|10610.8|37
1589967600000|2020-05-20 09:40:00|10633.7|10613.7|10648.3|10628.3|10648.3|10628.3|10633.7|10613.7|13
1589967900000|2020-05-20 09:45:00|10647.3|10627.3|10647.3|10627.3|10647.3|10627.3|10647.3|10627.3|3
1589968200000|2020-05-20 09:50:00|10650.2|10630.2|10649.3|10629.3|10654.3|10634.3|10646.8|10626.8|249
1589968500000|2020-05-20 09:55:00|10646.8|10626.8|10639.3|10619.3|10649.3|10629.3|10637.9|10617.9|31
1589968800000|2020-05-20 10:00:00|10634.3|10614.3|10636.9|10616.9|10637.9|10617.9|10631.9|10611.9|34
1589969100000|2020-05-20 10:05:00|10637.9|10617.9|10649.8|10629.8|10649.8|10629.8|10637.9|10617.9|26
1589969400000|2020-05-20 10:10:00|10655.8|10635.8|10669.4|10649.4|10673.3|10653.3|10654.4|10634.4|86
1589969700000|2020-05-20 10:15:00|10666.9|10646.9|10684.4|10664.4|10684.4|10664.4|10665.4|10645.4|25
1589970000000|2020-05-20 10:20:00|10682.9|10662.9|10681.5|10661.5|10682.9|10662.9|10677.9|10657.9|25
1589970300000|2020-05-20 10:25:00|10680.4|10660.4|10675.9|10655.9|10680.4|10660.4|10672.3|10652.3|51
1589970600000|2020-05-20 10:30:00|10677.3|10657.3|10679.8|10659.8|10683.8|10663.8|10675.9|10655.9|31
1589970900000|2020-05-20 10:35:00|10682.3|10662.3|10678.4|10658.4|10682.3|10662.3|10675.9|10655.9|86
1589971200000|2020-05-20 10:40:00|10675.9|10655.9|10669.4|10649.4|10678.4|10658.4|10669.4|10649.4|41
1589971500000|2020-05-20 10:45:00|10670.9|10650.9|10670.9|10650.9|10670.9|10650.9|10668.4|10648.4|4
1589971800000|2020-05-20 10:50:00|10673.4|10653.4|10680.9|10660.9|10684.9|10664.9|10673.4|10653.4|16
1589972100000|2020-05-20 10:55:00|10682.4|10662.4|10687.4|10667.4|10687.4|10667.4|10680.9|10660.9|10
1589972400000|2020-05-20 11:00:00|10689.9|10669.9|10692.4|10672.4|10697.4|10677.4|10688.4|10668.4|26
1589972700000|2020-05-20 11:05:00|10688.4|10668.4|10688.4|10668.4|10688.4|10668.4|10682.4|10662.4|70
1589973000000|2020-05-20 11:10:00|10689.9|10669.9|10692.4|10672.4|10693.9|10673.9|10689.9|10669.9|11
1589973300000|2020-05-20 11:15:00|10693.4|10673.4|10689.9|10669.9|10695.9|10675.9|10689.9|10669.9|124
1589973600000|2020-05-20 11:20:00|10690.9|10670.9|10687.4|10667.4|10690.9|10670.9|10687.4|10667.4|10
1589973900000|2020-05-20 11:25:00|10688.4|10668.4|10687.4|10667.4|10689.9|10669.9|10684.9|10664.9|16
1589974200000|2020-05-20 11:30:00|10688.4|10668.4|10691|10671|10693.5|10673.5|10687.4|10667.4|30
1589974500000|2020-05-20 11:35:00|10693.5|10673.5|10692.4|10672.4|10693.5|10673.5|10688.5|10668.5|15
1589974800000|2020-05-20 11:40:00|10697.4|10677.4|10696|10676|10697.4|10677.4|10692.4|10672.4|29
1589975100000|2020-05-20 11:45:00|10697.4|10677.4|10692.4|10672.4|10697.4|10677.4|10689.9|10669.9|56
1589975400000|2020-05-20 11:50:00|10691.4|10671.4|10701|10681|10707.4|10687.4|10668.1|10648.1|115
1589975700000|2020-05-20 11:55:00|10703.5|10683.5|10733.5|10713.5|10749.9|10729.9|10703.5|10683.5|96
1589976000000|2020-05-20 12:00:00|10731|10711|10717.5|10697.5|10732.5|10712.5|10706|10686|136
1589976300000|2020-05-20 12:05:00|10720|10700|10746|10726|10760|10740|10701|10681|157
1589976600000|2020-05-20 12:10:00|10747.5|10727.5|10798.9|10778.9|10803.9|10783.9|10742|10722|151
1589976900000|2020-05-20 12:15:00|10797.5|10777.5|10783.9|10763.9|10822.5|10802.5|10783.9|10763.9|276
1589977200000|2020-05-20 12:20:00|10782.5|10762.5|10759|10739|10795|10775|10747.5|10727.5|227
1589977500000|2020-05-20 12:25:00|10760|10740|10737.5|10717.5|10779|10759|10735|10715|129
1589977800000|2020-05-20 12:30:00|10740|10720|10729|10709|10742.5|10722.5|10716|10696|95
1589978100000|2020-05-20 12:35:00|10727.5|10707.5|10727.1|10707.1|10731|10711|10716.5|10696.5|49
1589978400000|2020-05-20 12:40:00|10726|10706|10659.6|10639.6|10726|10706|10658.1|10638.1|487
1589978700000|2020-05-20 12:45:00|10658.1|10638.1|10662.1|10642.1|10663.6|10643.6|10648.1|10628.1|121
1589979000000|2020-05-20 12:50:00|10663.1|10643.1|10668.1|10648.1|10676.1|10656.1|10663.1|10643.1|61
1589979300000|2020-05-20 12:55:00|10664.6|10644.6|10675.7|10655.7|10682.1|10662.1|10664.6|10644.6|88
1589979600000|2020-05-20 13:00:00|10674.6|10654.6|10654.6|10634.6|10674.6|10654.6|10648.2|10628.2|63
1589979900000|2020-05-20 13:05:00|10652.1|10632.1|10694.2|10674.2|10701.1|10681.1|10652.1|10632.1|238
1589980200000|2020-05-20 13:10:00|10691.1|10671.1|10701.1|10681.1|10703.6|10683.6|10683.2|10663.2|85
1589980500000|2020-05-20 13:15:00|10699.6|10679.6|10703.2|10683.2|10728.6|10708.6|10677.1|10657.1|150
1589980800000|2020-05-20 13:20:00|10704.6|10684.6|10730.1|10710.1|10740.1|10720.1|10704.6|10684.6|166
1589981100000|2020-05-20 13:25:00|10726.5|10706.5|10731.1|10711.1|10731.5|10711.5|10720.1|10700.1|51
1589981400000|2020-05-20 13:30:00|10729.7|10709.7|10720.1|10700.1|10729.7|10709.7|10697.6|10677.6|88
1589981700000|2020-05-20 13:35:00|10718|10698|10719.1|10699.1|10719.1|10699.1|10705.1|10685.1|37
1589982000000|2020-05-20 13:40:00|10722.6|10702.6|10744.1|10724.1|10747.6|10727.6|10722.6|10702.6|50
1589982300000|2020-05-20 13:45:00|10745.1|10725.1|10747.6|10727.6|10747.6|10727.6|10734.1|10714.1|44
1589982600000|2020-05-20 13:50:00|10751.2|10731.2|10771.6|10751.6|10774.7|10754.7|10750.1|10730.1|120
1589982900000|2020-05-20 13:55:00|10772.6|10752.6|10740.1|10720.1|10775.1|10755.1|10740.1|10720.1|73
1589983200000|2020-05-20 14:00:00|10739.1|10719.1|10765.1|10745.1|10777.6|10757.6|10736.6|10716.6|136
1589983500000|2020-05-20 14:05:00|10764.1|10744.1|10768.1|10748.1|10780.1|10760.1|10757.6|10737.6|57
1589983800000|2020-05-20 14:10:00|10769.1|10749.1|10765.6|10745.6|10769.1|10749.1|10757.6|10737.6|51
1589984100000|2020-05-20 14:15:00|10766.6|10746.6|10750.2|10730.2|10774.1|10754.1|10750.2|10730.2|60
1589984400000|2020-05-20 14:20:00|10747.2|10727.2|10736.6|10716.6|10749.1|10729.1|10728.7|10708.7|65
1589984700000|2020-05-20 14:25:00|10738.1|10718.1|10735.6|10715.6|10742.7|10722.7|10727.7|10707.7|56
1589985000000|2020-05-20 14:30:00|10736.6|10716.6|10706.2|10686.2|10752.7|10732.7|10700.2|10680.2|115
1589985300000|2020-05-20 14:35:00|10703.7|10683.7|10686.2|10666.2|10703.7|10683.7|10676.2|10656.2|115
1589985600000|2020-05-20 14:40:00|10689.1|10669.1|10683.3|10663.3|10697.7|10677.7|10680.8|10660.8|197
1589985900000|2020-05-20 14:45:00|10684.8|10664.8|10680.8|10660.8|10693.3|10673.3|10679.4|10659.4|71
1589986200000|2020-05-20 14:50:00|10679.4|10659.4|10666.2|10646.2|10680.8|10660.8|10661.2|10641.2|129
1589986500000|2020-05-20 14:55:00|10667.7|10647.7|10686.3|10666.3|10692.7|10672.7|10664.2|10644.2|105
1589986800000|2020-05-20 15:00:00|10682.7|10662.7|10667.7|10647.7|10686.3|10666.3|10666.3|10646.3|54
1589987100000|2020-05-20 15:05:00|10665.2|10645.2|10653.8|10633.8|10666.3|10646.3|10653.8|10633.8|69
1589987400000|2020-05-20 15:10:00|10652.7|10632.7|10682.7|10662.7|10687.7|10667.7|10652.7|10632.7|52
1589987700000|2020-05-20 15:15:00|10681.3|10661.3|10665.2|10645.2|10681.3|10661.3|10665.2|10645.2|50
1589988000000|2020-05-20 15:20:00|10666.7|10646.7|10683.8|10663.8|10685.2|10665.2|10666.7|10646.7|34
1589988300000|2020-05-20 15:25:00|10688.8|10668.8|10698.8|10678.8|10701.3|10681.3|10687.8|10667.8|103
1589988600000|2020-05-20 15:30:00|10697.8|10677.8|10693.8|10673.8|10715.3|10695.3|10692.3|10672.3|71
1589988900000|2020-05-20 15:35:00|10694.8|10674.8|10676.3|10656.3|10696.3|10676.3|10672.8|10652.8|38
1589989200000|2020-05-20 15:40:00|10677.4|10657.4|10679.9|10659.9|10679.9|10659.9|10666.3|10646.3|79
1589989500000|2020-05-20 15:45:00|10681.3|10661.3|10692.8|10672.8|10692.8|10672.8|10681.3|10661.3|37
1589989800000|2020-05-20 15:50:00|10691.3|10671.3|10698.8|10678.8|10698.8|10678.8|10691.3|10671.3|31
1589990100000|2020-05-20 15:55:00|10697.4|10677.4|10672.8|10652.8|10701.3|10681.3|10671.8|10651.8|55
1589990400000|2020-05-20 16:00:00|10675.3|10655.3|10666.4|10646.4|10677.8|10657.8|10666.3|10646.3|77
1589990700000|2020-05-20 16:05:00|10664.9|10644.9|10659.9|10639.9|10664.9|10644.9|10656.4|10636.4|141
1589991000000|2020-05-20 16:10:00|10658.4|10638.4|10636|10616|10658.4|10638.4|10636|10616|294
1589991300000|2020-05-20 16:15:00|10634.5|10614.5|10633.5|10613.5|10639.9|10619.9|10633.5|10613.5|102
1589991600000|2020-05-20 16:20:00|10631|10611|10661|10641|10661.4|10641.4|10604.9|10584.9|566
1589991900000|2020-05-20 16:25:00|10659.9|10639.9|10657.4|10637.4|10664.9|10644.9|10657.4|10637.4|154
1589992200000|2020-05-20 16:30:00|10656|10636|10639.9|10619.9|10656|10636|10634.9|10614.9|85
1589992500000|2020-05-20 16:35:00|10636.4|10616.4|10638.5|10618.5|10642.4|10622.4|10636|10616|45
1589992800000|2020-05-20 16:40:00|10637|10617|10628.5|10608.5|10638.5|10618.5|10619.5|10599.5|114
1589993100000|2020-05-20 16:45:00|10630|10610|10651.4|10631.4|10661.4|10641.4|10630|10610|112
1589993400000|2020-05-20 16:50:00|10652.5|10632.5|10650|10630|10653.5|10633.5|10647.5|10627.5|34
1589993700000|2020-05-20 16:55:00|10646.4|10626.4|10648.5|10628.5|10650|10630|10640|10620|145
1589994000000|2020-05-20 17:00:00|10647.1|10627.1|10642.1|10622.1|10650|10630|10642.1|10622.1|24
1589994300000|2020-05-20 17:05:00|10643.5|10623.5|10638.5|10618.5|10645|10625|10638.5|10618.5|46
1589994600000|2020-05-20 17:10:00|10640|10620|10672.5|10652.5|10672.5|10652.5|10638.5|10618.5|111
1589994900000|2020-05-20 17:15:00|10671|10651|10653.6|10633.6|10674|10654|10650|10630|91
1589995200000|2020-05-20 17:20:00|10652.1|10632.1|10648.6|10628.6|10652.1|10632.1|10641.1|10621.1|57
1589995500000|2020-05-20 17:25:00|10650|10630|10660|10640|10665|10645|10650|10630|194
1590048900000|2020-05-21 08:15:00|10656.3|10636.3|10666.3|10646.3|10672.1|10652.1|10652.4|10632.4|76
1590049200000|2020-05-21 08:20:00|10667.8|10647.8|10672.8|10652.8|10676.7|10656.7|10667.8|10647.8|19
1590049500000|2020-05-21 08:25:00|10674.9|10654.9|10684.9|10664.9|10687.8|10667.8|10674.9|10654.9|37
1590049800000|2020-05-21 08:30:00|10683.9|10663.9|10681.4|10661.4|10683.9|10663.9|10676.4|10656.4|18
1590050100000|2020-05-21 08:35:00|10678.9|10658.9|10681.4|10661.4|10682.8|10662.8|10678.9|10658.9|17
1590050400000|2020-05-21 08:40:00|10676.4|10656.4|10685.3|10665.3|10685.3|10665.3|10676.4|10656.4|50
1590050700000|2020-05-21 08:45:00|||||||||5
1590051000000|2020-05-21 08:50:00|10683.9|10663.9|10680.3|10660.3|10683.9|10663.9|10676.4|10656.4|10
1590051300000|2020-05-21 08:55:00|10678.9|10658.9|10680|10660|10682.5|10662.5|10678.9|10658.9|18
1590051600000|2020-05-21 09:00:00|10681.4|10661.4|10667.5|10647.5|10681.4|10661.4|10667.5|10647.5|30
1590051900000|2020-05-21 09:05:00|10666.4|10646.4|10665|10645|10667.5|10647.5|10665|10645|12
1590052200000|2020-05-21 09:10:00|10662.5|10642.5|10665|10645|10665|10645|10662.5|10642.5|6
1590052500000|2020-05-21 09:15:00|10662.5|10642.5|10655|10635|10662.5|10642.5|10655|10635|22
1590052800000|2020-05-21 09:20:00|10656.4|10636.4|10657.5|10637.5|10657.5|10637.5|10655|10635|6
1590053100000|2020-05-21 09:25:00|10657.9|10637.9|10661.5|10641.5|10661.5|10641.5|10657.9|10637.9|11
1590053400000|2020-05-21 09:30:00|10662.9|10642.9|10661.5|10641.5|10662.9|10642.9|10661.5|10641.5|11
1590053700000|2020-05-21 09:35:00|10660.4|10640.4|10657.9|10637.9|10660.4|10640.4|10656.5|10636.5|7
1590054000000|2020-05-21 09:40:00|10656.5|10636.5|10654|10634|10659|10639|10654|10634|9
1590054300000|2020-05-21 09:45:00|10656.5|10636.5|10654|10634|10656.5|10636.5|10654|10634|4
1590054600000|2020-05-21 09:50:00|10655.1|10635.1|10652.6|10632.6|10657.9|10637.9|10652.6|10632.6|12
1590054900000|2020-05-21 09:55:00|10653.6|10633.6|10651.5|10631.5|10656.5|10636.5|10651.5|10631.5|9
1590055200000|2020-05-21 10:00:00|10650.1|10630.1|10645.1|10625.1|10650.1|10630.1|10643.6|10623.6|54
1590055500000|2020-05-21 10:05:00|10643.7|10623.7|10642.6|10622.6|10646.5|10626.5|10641.5|10621.5|24
1590055800000|2020-05-21 10:10:00|10641.5|10621.5|10642.6|10622.6|10645.1|10625.1|10641.5|10621.5|4
1590056100000|2020-05-21 10:15:00|10646.5|10626.5|10646.5|10626.5|10647.6|10627.6|10642.6|10622.6|24
1590056400000|2020-05-21 10:20:00|10650.1|10630.1|10674|10654|10681.5|10661.5|10643.7|10623.7|130
1590056700000|2020-05-21 10:25:00|10676.5|10656.5|10676.5|10656.5|10676.5|10656.5|10671.5|10651.5|13
1590057000000|2020-05-21 10:30:00|10675.1|10655.1|10674|10654|10676.5|10656.5|10674|10654|8
1590057300000|2020-05-21 10:35:00|10674.1|10654.1|10673|10653|10674.1|10654.1|10673|10653|1
1590057600000|2020-05-21 10:40:00|10670.1|10650.1|10656.6|10636.6|10670.1|10650.1|10655.1|10635.1|25
1590057900000|2020-05-21 10:45:00|10658|10638|10674.4|10654.4|10674.4|10654.4|10658|10638|11
1590058200000|2020-05-21 10:50:00|10673|10653|10676.6|10656.6|10679.1|10659.1|10673|10653|3
1590058500000|2020-05-21 10:55:00|10674.1|10654.1|10671.6|10651.6|10674.1|10654.1|10670.2|10650.2|8
1590058800000|2020-05-21 11:00:00|10673|10653|10665.2|10645.2|10676.6|10656.6|10665.2|10645.2|13
1590059100000|2020-05-21 11:05:00|10661.6|10641.6|10644.5|10624.5|10661.6|10641.6|10644.5|10624.5|53
1590059400000|2020-05-21 11:10:00|10643|10623|10645.2|10625.2|10645.2|10625.2|10640.2|10620.2|11
1590059700000|2020-05-21 11:15:00|10646.6|10626.6|10638|10618|10653|10633|10635.2|10615.2|43
1590060000000|2020-05-21 11:20:00|10636.6|10616.6|10614.1|10594.1|10640.5|10620.5|10614.1|10594.1|169
1590060300000|2020-05-21 11:25:00|10606.6|10586.6|10575.2|10555.2|10606.6|10586.6|10572.7|10552.7|309
1590060600000|2020-05-21 11:30:00|10572.7|10552.7|10581.3|10561.3|10600.2|10580.2|10572.7|10552.7|545
1590060900000|2020-05-21 11:35:00|10582.7|10562.7|10595.2|10575.2|10597.7|10577.7|10582.7|10562.7|147
1590061200000|2020-05-21 11:40:00|10592.7|10572.7|10583.8|10563.8|10592.7|10572.7|10583.8|10563.8|108
1590061500000|2020-05-21 11:45:00|10586.3|10566.3|10571.7|10551.7|10586.3|10566.3|10571.7|10551.7|66
1590061800000|2020-05-21 11:50:00|10576.7|10556.7|10537.4|10517.4|10576.7|10556.7|10532.4|10512.4|319
1590062100000|2020-05-21 11:55:00|10538.8|10518.8|10564.9|10544.9|10564.9|10544.9|10537.4|10517.4|378
1590062400000|2020-05-21 12:00:00|10562.4|10542.4|10566.7|10546.7|10569.2|10549.2|10544.9|10524.9|296
1590062700000|2020-05-21 12:05:00|10565.6|10545.6|10581.7|10561.7|10583.1|10563.1|10555.3|10535.3|117
1590063000000|2020-05-21 12:10:00|10583.1|10563.1|10581.7|10561.7|10618.1|10598.1|10579.2|10559.2|180
1590063300000|2020-05-21 12:15:00|10583.9|10563.9|10599.2|10579.2|10609.5|10589.5|10583.9|10563.9|157
1590063600000|2020-05-21 12:20:00|10596.7|10576.7|10601.7|10581.7|10601.7|10581.7|10586.7|10566.7|63
1590063900000|2020-05-21 12:25:00|10603.1|10583.1|10615.6|10595.6|10621.7|10601.7|10601.7|10581.7|45
1590064200000|2020-05-21 12:30:00|10614.6|10594.6|10600.3|10580.3|10621.7|10601.7|10593.1|10573.1|90
1590064500000|2020-05-21 12:35:00|10599.2|10579.2|10663.9|10643.9|10673.2|10650.3|10597.8|10577.8|198
1590064800000|2020-05-21 12:40:00|10665.3|10645.3|10664.2|10644.2|10686.7|10666.7|10663.9|10643.9|175
1590065100000|2020-05-21 12:45:00|10661.4|10641.4|10653.2|10633.2|10664.2|10644.2|10634.2|10614.2|146
1590065400000|2020-05-21 12:50:00|10651.8|10631.8|10645.3|10625.3|10665.3|10645.3|10645.3|10625.3|73
1590065700000|2020-05-21 12:55:00|10640.3|10620.3|10644.3|10624.3|10644.3|10624.3|10634.3|10614.3|98
1590066000000|2020-05-21 13:00:00|10643.2|10623.2|10639.3|10619.3|10643.2|10623.2|10615.3|10595.3|107
1590066300000|2020-05-21 13:05:00|10636.8|10616.8|10660.4|10640.4|10662.9|10642.9|10635.4|10614.6|150
1590066600000|2020-05-21 13:10:00|10655.4|10635.4|10639.3|10619.3|10660.4|10640.4|10639.3|10619.3|88
1590066900000|2020-05-21 13:15:00|10641.8|10621.8|10645.4|10625.4|10654.3|10634.3|10639.3|10619.3|39
1590067200000|2020-05-21 13:20:00|10642.9|10622.9|10650.4|10630.4|10658.2|10638.2|10641.8|10621.8|61
1590067500000|2020-05-21 13:25:00|10651.8|10631.8|10671.8|10651.8|10671.8|10651.8|10646.8|10626.8|52
1590067800000|2020-05-21 13:30:00|10673.2|10653.2|10688.2|10668.2|10712.9|10692.9|10673.2|10653.2|575
1590068100000|2020-05-21 13:35:00|10689.7|10669.7|10708.2|10688.2|10729.7|10709.7|10689.7|10669.7|167
1590068400000|2020-05-21 13:40:00|10709.7|10689.7|10695.8|10675.8|10737.2|10717.2|10690.8|10670.8|344
1590068700000|2020-05-21 13:45:00|10694.3|10674.3|10679.7|10659.7|10694.3|10674.3|10666.8|10646.8|122
1590069000000|2020-05-21 13:50:00|10681.8|10661.8|10680.8|10660.8|10701.8|10681.8|10675.4|10655.4|97
1590069300000|2020-05-21 13:55:00|10681.8|10661.8|10657.9|10637.9|10681.8|10661.8|10630.4|10610.4|342
1590069600000|2020-05-21 14:00:00|10656.5|10636.5|10639.4|10619.4|10660.4|10640.4|10630.4|10610.4|192
1590069900000|2020-05-21 14:05:00|10637.9|10617.9|10633.3|10613.3|10638.3|10618.3|10630.4|10610.4|90
1590070200000|2020-05-21 14:10:00|10634.4|10614.4|10640.5|10620.5|10643|10623|10629.4|10609.4|132
1590070500000|2020-05-21 14:15:00|10638|10618|10628.3|10608.3|10638|10618|10626.9|10606.9|107
1590070800000|2020-05-21 14:20:00|10626.9|10606.9|10623.3|10603.3|10626.9|10606.9|10603.3|10583.3|72
1590071100000|2020-05-21 14:25:00|10624.4|10604.4|10608.3|10588.3|10628.3|10608.3|10608.3|10588.3|110
1590071400000|2020-05-21 14:30:00|10604.4|10584.4|10576.9|10556.9|10604.4|10584.4|10568|10548|345
1590071700000|2020-05-21 14:35:00|10580.5|10560.5|10575.5|10555.5|10581.9|10561.9|10562.7|10542.7|375
1590072000000|2020-05-21 14:40:00|10579.1|10559.1|10569.1|10549.1|10579.1|10559.1|10559.1|10539.1|253
1590072300000|2020-05-21 14:45:00|10565.5|10545.5|10580.5|10560.5|10585.5|10565.5|10564.1|10544.1|332
1590072600000|2020-05-21 14:50:00|10579.1|10559.1|10579.4|10559.4|10580.9|10560.9|10569.1|10549.1|145
1590072900000|2020-05-21 14:55:00|10578.4|10558.4|10568|10548|10578.4|10558.4|10566.6|10546.6|115
1590073200000|2020-05-21 15:00:00|10566.9|10546.9|10558|10538|10568|10548|10558|10538|308
1590073500000|2020-05-21 15:05:00|10553|10533|10540.5|10520.5|10553|10533|10533.8|10513.8|283
1590073800000|2020-05-21 15:10:00|10542.7|10522.7|10537.7|10517.7|10544.1|10524.1|10535.2|10515.2|155
1590074100000|2020-05-21 15:15:00|10536.3|10516.3|10535.2|10515.2|10539.1|10519.1|10532.7|10512.7|274
1590074400000|2020-05-21 15:20:00|10539.1|10519.1|10530.2|10510.2|10540.6|10520.6|10530.2|10510.2|277
1590074700000|2020-05-21 15:25:00|10531.6|10511.6|10535.2|10515.2|10537.7|10517.7|10530.2|10510.2|255
1590075000000|2020-05-21 15:30:00|10534.2|10514.2|10539.2|10519.2|10539.2|10519.2|10530.2|10510.2|137
1590075300000|2020-05-21 15:35:00|10537.7|10517.7|10539.2|10519.2|10551.7|10531.7|10535.2|10515.2|293
1590075600000|2020-05-21 15:40:00|10542.8|10522.8|10543.8|10523.8|10564.2|10544.2|10541.3|10521.3|211
1590075900000|2020-05-21 15:45:00|10545.3|10525.3|10540.3|10520.3|10545.3|10525.3|10539.2|10519.2|90
1590076200000|2020-05-21 15:50:00|10539.2|10519.2|10541.7|10521.7|10547.8|10527.8|10539.2|10519.2|88
1590076500000|2020-05-21 15:55:00|10540.3|10520.3|10527.8|10507.8|10541.7|10521.7|10525.3|10505.3|285
1590076800000|2020-05-21 16:00:00|10526.4|10506.4|10502.8|10482.8|10526.4|10506.4|10501.4|10481.4|615
1590077100000|2020-05-21 16:05:00|10503.9|10483.9|10507.5|10487.5|10508.9|10488.9|10497.5|10477.5|639
1590077400000|2020-05-21 16:10:00|10508.9|10488.9|10507.1|10487.1|10508.9|10488.9|10505.7|10485.7|226
1590077700000|2020-05-21 16:15:00|10504.6|10484.6|10510.7|10490.7|10512.1|10492.1|10502.1|10482.1|99
1590078000000|2020-05-21 16:20:00|10509.6|10489.6|10562.2|10542.2|10578.6|10558.6|10504.6|10484.6|729
1590078300000|2020-05-21 16:25:00|10560.7|10540.7|10552.2|10532.2|10565|10545|10552.2|10532.2|347
1590078600000|2020-05-21 16:30:00|10553.6|10533.6|10551.4|10531.4|10557.5|10537.5|10549.7|10529.7|104
1590078900000|2020-05-21 16:35:00|10550|10530|10545|10525|10551.4|10531.4|10545|10525|65
1590079200000|2020-05-21 16:40:00|10543.6|10523.6|10550|10530|10550|10530|10541.1|10521.1|72
1590079500000|2020-05-21 16:45:00|10551.4|10531.4|10566.4|10546.4|10568.2|10548.2|10550|10530|116
1590079800000|2020-05-21 16:50:00|10563.9|10543.9|10556.5|10536.5|10565.4|10545.4|10556.5|10536.5|29
1590080100000|2020-05-21 16:55:00|10560.4|10540.4|10560|10540|10562.5|10542.5|10556.5|10536.5|54
1590080400000|2020-05-21 17:00:00|10558.6|10538.6|10565.1|10545.1|10565.1|10545.1|10557.9|10537.9|59
1590080700000|2020-05-21 17:05:00|10561.5|10541.5|10551.5|10531.5|10564|10544|10551.5|10531.5|30
1590081000000|2020-05-21 17:10:00|10549|10529|10546.5|10526.5|10550.4|10530.4|10545.1|10525.1|33
1590081300000|2020-05-21 17:15:00|10545.1|10525.1|10551.5|10531.5|10554|10534|10545.1|10525.1|91
1590081600000|2020-05-21 17:20:00|10554|10534|10541.5|10521.5|10554|10534|10541.5|10521.5|63
1590081900000|2020-05-21 17:25:00|10540.4|10520.4|10561.5|10541.5|10562.9|10542.9|10536.5|10516.5|232
1590135300000|2020-05-22 08:15:00|10572.6|10552.6|10567.7|10547.7|10586.3|10566.3|10566|10546|211
1590135600000|2020-05-22 08:20:00|10566.5|10546.5|10570.2|10550.2|10570.2|10550.2|10563.8|10543.8|33
1590135900000|2020-05-22 08:25:00|10571.6|10551.6|10578.8|10558.8|10582.7|10562.7|10570.2|10550.2|50
1590136200000|2020-05-22 08:30:00|10576.3|10556.3|10577.7|10557.7|10580.2|10560.2|10576.3|10556.3|35
1590136500000|2020-05-22 08:35:00|10576.3|10556.3|10575.2|10555.2|10580.2|10560.2|10575.2|10555.2|20
1590136800000|2020-05-22 08:40:00|10573.8|10553.8|10581.6|10561.6|10583|10563|10573.8|10553.8|123
1590137100000|2020-05-22 08:45:00|10584.1|10564.1|10588|10568|10588|10568|10579.1|10559.1|16
1590137400000|2020-05-22 08:50:00|10586.6|10566.6|10588|10568|10588|10568|10583|10563|14
1590137700000|2020-05-22 08:55:00|10586.6|10566.6|10581.6|10561.6|10586.9|10566.9|10581.6|10561.6|17
1590138000000|2020-05-22 09:00:00|10580.2|10560.2|10570.2|10550.2|10580.2|10560.2|10570.2|10550.2|21
1590138300000|2020-05-22 09:05:00|10571.3|10551.3|10576.3|10556.3|10576.3|10556.3|10571.3|10551.3|11
1590138600000|2020-05-22 09:10:00|10575.2|10555.2|10575.2|10555.2|10576.4|10556.4|10575.2|10555.2|54
1590138900000|2020-05-22 09:15:00|||||||||2
1590139200000|2020-05-22 09:20:00|10575.3|10555.3|10570.3|10550.3|10575.3|10555.3|10570.3|10550.3|6
1590139800000|2020-05-22 09:30:00|10569.2|10549.2|10565.3|10545.3|10570.5|10550.5|10563.9|10543.9|46
1590140100000|2020-05-22 09:35:00|10566.4|10546.4|10570.3|10550.3|10570.3|10550.3|10565.3|10545.3|8
1590140400000|2020-05-22 09:40:00|10568.9|10548.9|10562.8|10542.8|10568.9|10548.9|10562.8|10542.8|20
1590140700000|2020-05-22 09:45:00|10561.4|10541.4|10558.9|10538.9|10561.4|10541.4|10558.9|10538.9|8
1590141000000|2020-05-22 09:50:00|10557.8|10537.8|10538.9|10518.9|10557.8|10537.8|10537.8|10517.8|63
1590141300000|2020-05-22 09:55:00|10537.8|10517.8|10540.3|10520.3|10540.3|10520.3|10537.8|10517.8|93
1590141600000|2020-05-22 10:00:00|10542.8|10522.8|10543.1|10523.1|10544.2|10524.2|10542.8|10522.8|58
1590141900000|2020-05-22 10:05:00|10541.7|10521.7|10541.7|10521.7|10541.7|10521.7|10541.7|10521.7|54
1590142200000|2020-05-22 10:10:00|10538.1|10518.1|10535.3|10515.3|10538.1|10518.1|10534.2|10514.2|24
1590142500000|2020-05-22 10:15:00|10534|10514|10541.5|10521.5|10542.8|10522.8|10534|10514|21
1590142800000|2020-05-22 10:20:00|10539|10519|10536.5|10516.5|10540.4|10520.4|10536.5|10516.5|38
1590143100000|2020-05-22 10:25:00|10535.1|10515.1|10531.5|10511.5|10535.1|10515.1|10531.5|10511.5|35
1590143400000|2020-05-22 10:30:00|10530.1|10510.1|10530.4|10510.4|10531.5|10511.5|10529|10509|11
1590143700000|2020-05-22 10:35:00|10529|10509|10527.6|10507.6|10530.4|10510.4|10527.6|10507.6|3
1590144000000|2020-05-22 10:40:00|10529|10509|10529|10509|10529|10509|10529|10509|8
1590144300000|2020-05-22 10:45:00|10526.5|10506.5|10529|10509|10529|10509|10526.5|10506.5|5
1590144600000|2020-05-22 10:50:00|10527.6|10507.6|10529|10509|10529|10509|10526.5|10506.5|28
1590144900000|2020-05-22 10:55:00|10530.4|10510.4|10532.9|10512.9|10532.9|10512.9|10529|10509|8
1590145200000|2020-05-22 11:00:00|10531.5|10511.5|10530.4|10510.4|10535.4|10515.4|10529|10509|17
1590145500000|2020-05-22 11:05:00|10531.5|10511.5|10530.4|10510.4|10531.5|10511.5|10530.4|10510.4|8
1590145800000|2020-05-22 11:10:00|10527.9|10507.9|10530.4|10510.4|10531.5|10511.5|10527.9|10507.9|18
1590146100000|2020-05-22 11:15:00|||||||||5
1590146400000|2020-05-22 11:20:00|10530.5|10510.5|10530.5|10510.5|10530.5|10510.5|10530.5|10510.5|35
1590146700000|2020-05-22 11:25:00|10531.6|10511.6|10536.6|10516.6|10536.6|10516.6|10531.6|10511.6|12
1590147000000|2020-05-22 11:30:00|10537.7|10517.7|10538|10518|10545.5|10525.5|10537.7|10517.7|250
1590147300000|2020-05-22 11:35:00|10540.5|10520.5|10535.5|10515.5|10540.5|10520.5|10535.5|10515.5|63
1590147600000|2020-05-22 11:40:00|10534.4|10514.4|10536.9|10516.9|10536.9|10516.9|10534.4|10514.4|5
1590147900000|2020-05-22 11:45:00|10538.3|10518.3|10533.3|10513.3|10538.3|10518.3|10529.4|10509.4|21
1590148200000|2020-05-22 11:50:00|10531.9|10511.9|10538.3|10518.3|10538.3|10518.3|10531.9|10511.9|34
1590148500000|2020-05-22 11:55:00|10536.9|10516.9|10528.3|10508.3|10536.9|10516.9|10521.9|10501.9|68
1590148800000|2020-05-22 12:00:00|10526.9|10506.9|10476.6|10456.6|10526.9|10506.9|10475.3|10455.3|339
1590149100000|2020-05-22 12:05:00|10472.8|10452.8|10450.3|10430.3|10476.6|10456.6|10443.9|10423.9|207
1590149400000|2020-05-22 12:10:00|10451.6|10431.6|10447.8|10427.8|10455.3|10435.3|10438.9|10418.9|199
1590149700000|2020-05-22 12:15:00|10446.4|10426.4|10445.3|10425.3|10447.8|10427.8|10441.4|10421.4|98
1590150000000|2020-05-22 12:20:00|10443.9|10423.9|10416.1|10396.1|10443.9|10423.9|10416.1|10396.1|381
1590150300000|2020-05-22 12:25:00|10411.1|10391.1|10401.4|10381.4|10415.6|10395.6|10398.9|10378.9|286
1590150600000|2020-05-22 12:30:00|10397.8|10377.8|10378.7|10358.7|10397.8|10377.8|10366.4|10346.4|423
1590150900000|2020-05-22 12:35:00|10377.5|10357.5|10357.3|10337.3|10377.5|10357.5|10357.3|10337.3|331
1590151200000|2020-05-22 12:40:00|10355.9|10335.9|10370.1|10350.1|10370.1|10350.1|10352.3|10332.3|280
1590151500000|2020-05-22 12:45:00|10371.2|10351.2|10420.1|10400.1|10430.1|10410.1|10371.2|10351.2|477
1590151800000|2020-05-22 12:50:00|10418.9|10398.9|10364.8|10344.8|10418.9|10398.9|10363.7|10343.7|227
1590152100000|2020-05-22 12:55:00|10366.2|10346.2|10356.5|10336.5|10380.1|10360.1|10356.5|10336.5|504
1590152400000|2020-05-22 13:00:00|10355.1|10335.1|10390.4|10370.4|10390.4|10370.4|10353.7|10333.7|477
1590152700000|2020-05-22 13:05:00|10391.5|10371.5|10384.2|10364.2|10406.5|10386.5|10375.1|10355.1|95
1590153000000|2020-05-22 13:10:00|10382.9|10362.9|10382.9|10362.9|10385.4|10365.4|10377.9|10357.9|70
1590153300000|2020-05-22 13:15:00|10384|10364|10402.9|10382.9|10407.9|10387.9|10377.9|10357.9|73
1590153600000|2020-05-22 13:20:00|10401.8|10381.8|10420.4|10400.4|10420.4|10400.4|10394|10374|87
1590153900000|2020-05-22 13:25:00|10421.5|10401.5|10412.9|10392.9|10425.1|10405.1|10395.1|10375.1|143
1590154200000|2020-05-22 13:30:00|10411.5|10391.5|10390.7|10370.7|10412.9|10392.9|10371.5|10351.5|247
1590154500000|2020-05-22 13:35:00|10389.3|10369.3|10372.9|10352.9|10391.8|10371.8|10370.4|10350.4|130
1590154800000|2020-05-22 13:40:00|10371.5|10351.5|10357.7|10337.7|10371.5|10351.5|10355.2|10335.2|100
1590155100000|2020-05-22 13:45:00|10356.3|10336.3|10380.2|10360.2|10386.5|10366.5|10354|10334|235
1590155400000|2020-05-22 13:50:00|10378.8|10358.8|10362.7|10342.7|10380.2|10360.2|10360.2|10340.2|124
1590155700000|2020-05-22 13:55:00|10363.8|10343.8|10385.2|10365.2|10386.6|10366.6|10363.8|10343.8|133
1590156000000|2020-05-22 14:00:00|10381.3|10361.3|10368|10348|10381.3|10361.3|10365.2|10345.2|143
1590156300000|2020-05-22 14:05:00|10365.2|10345.2|10358|10338|10365.2|10345.2|10354.1|10334.1|87
1590156600000|2020-05-22 14:10:00|10356.6|10336.6|10356.6|10336.6|10359.1|10339.1|10354.1|10334.1|99
1590156900000|2020-05-22 14:15:00|10354.1|10334.1|10340.2|10320.2|10356.6|10336.6|10336.3|10316.3|212
1590157200000|2020-05-22 14:20:00|10341.3|10321.3|10346.3|10326.3|10357.7|10337.7|10338.8|10318.8|157
1590157500000|2020-05-22 14:25:00|10345.2|10325.2|10338.9|10318.9|10345.2|10325.2|10331.4|10311.4|147
1590157800000|2020-05-22 14:30:00|10337.5|10317.5|10337.5|10317.5|10342.5|10322.5|10327.2|10307.2|369
1590158100000|2020-05-22 14:35:00|10336.1|10316.1|10382.5|10362.5|10385|10365|10336.1|10316.1|178
1590158400000|2020-05-22 14:40:00|10383.9|10363.9|10377.8|10357.8|10396.1|10376.1|10371.1|10351.1|461
1590158700000|2020-05-22 14:45:00|10379.1|10359.1|10388.9|10368.9|10401.4|10381.4|10376.4|10356.4|186
1590159000000|2020-05-22 14:50:00|10390.3|10370.3|10402.8|10382.8|10402.8|10382.8|10388.9|10368.9|151
1590159300000|2020-05-22 14:55:00|10404.2|10384.2|10430.3|10410.3|10434.2|10414.2|10400.3|10380.3|182
1590159600000|2020-05-22 15:00:00|10431.7|10411.7|10417.5|10397.5|10448.1|10428.1|10417.5|10397.5|174
1590159900000|2020-05-22 15:05:00|10418.9|10398.9|10438.9|10418.9|10438.9|10418.9|10417.5|10397.5|97
1590160200000|2020-05-22 15:10:00|10440.3|10420.3|10466.7|10446.7|10475.3|10455.3|10440.3|10420.3|244
1590160500000|2020-05-22 15:15:00|10468.1|10448.1|10460.3|10440.3|10468.1|10448.1|10459.2|10439.2|109
1590160800000|2020-05-22 15:20:00|10464.2|10444.2|10460.3|10440.3|10470.3|10450.3|10457.8|10437.8|91
1590161100000|2020-05-22 15:25:00|10462.8|10442.8|10474.2|10454.2|10484.2|10464.2|10462.8|10442.8|127
1590161400000|2020-05-22 15:30:00|10475.3|10455.3|10498.1|10478.1|10523.1|10503.1|10470.3|10450.3|280
1590161700000|2020-05-22 15:35:00|10500.6|10480.6|10548.1|10528.1|10567|10547|10500.6|10480.6|326
1590162000000|2020-05-22 15:40:00|10550.6|10530.6|10525.6|10505.6|10564.5|10544.5|10523.1|10503.1|183
1590162300000|2020-05-22 15:45:00|10526.8|10506.8|10546.8|10526.8|10555.6|10535.6|10513.1|10493.1|145
1590162600000|2020-05-22 15:50:00|10545.6|10525.6|10498.1|10478.1|10545.6|10525.6|10496.8|10476.8|125
1590162900000|2020-05-22 15:55:00|10499.5|10479.5|10488.2|10468.2|10503.1|10483.1|10488.2|10468.2|106
1590163200000|2020-05-22 16:00:00|10486.8|10466.8|10484.3|10464.3|10488.2|10468.2|10476.8|10456.8|245
1590163500000|2020-05-22 16:05:00|10483.2|10463.2|10474.3|10454.3|10490.4|10470.4|10474.3|10454.3|92
1590163800000|2020-05-22 16:10:00|10473.2|10453.2|10440.4|10420.4|10473.2|10453.2|10440.4|10420.4|114
1590164100000|2020-05-22 16:15:00|10441.8|10421.8|10449.3|10429.3|10454.3|10434.3|10441.8|10421.8|99
1590164400000|2020-05-22 16:20:00|10451.8|10431.8|10454.3|10434.3|10464.3|10444.3|10422.9|10402.9|987
1590164700000|2020-05-22 16:25:00|10455.7|10435.7|10470.5|10450.5|10470.5|10450.5|10455.4|10435.4|182
1590165000000|2020-05-22 16:30:00|10471.8|10451.8|10473|10453|10490.5|10470.5|10471.8|10451.8|78
1590165300000|2020-05-22 16:35:00|10474.3|10454.3|10465.5|10445.5|10474.3|10454.3|10460.5|10440.5|99
1590165600000|2020-05-22 16:40:00|10463.2|10443.2|10473|10453|10473|10453|10460.5|10440.5|46
1590165900000|2020-05-22 16:45:00|10474.4|10454.4|10464.4|10444.4|10475.5|10455.5|10464.4|10444.4|70
1590166200000|2020-05-22 16:50:00|10463|10443|10464.4|10444.4|10468.2|10448.2|10463|10443|25
1590166500000|2020-05-22 16:55:00|10463|10443|10469.4|10449.4|10473.3|10453.3|10458|10438|233
1590166800000|2020-05-22 17:00:00|10468.3|10448.3|10467.1|10447.1|10471.9|10451.9|10467.1|10447.1|61
1590167100000|2020-05-22 17:05:00|10470.8|10450.8|10468.3|10448.3|10471|10451|10464.6|10444.6|25
1590167400000|2020-05-22 17:10:00|10464.7|10444.7|10463.3|10443.3|10464.7|10444.7|10459.4|10439.4|92
1590167700000|2020-05-22 17:15:00|10462.2|10442.2|10454.4|10434.4|10462.2|10442.2|10454.4|10434.4|72
1590168000000|2020-05-22 17:20:00|10453.3|10433.3|10463.3|10443.3|10468.3|10448.3|10453.3|10433.3|77
1590168300000|2020-05-22 17:25:00|10462.2|10442.2|10446.9|10426.9|10462.2|10442.2|10441.9|10421.9|269
1590480900000|2020-05-26 08:15:00|10534.7|10514.7|10529.7|10509.7|10550.9|10530.9|10515.9|10495.9|319
1590481200000|2020-05-26 08:20:00|10532.2|10512.2|10541|10521|10542.2|10522.2|10531|10511|132
1590481500000|2020-05-26 08:25:00|10539.7|10519.7|10533.5|10513.5|10539.7|10519.7|10531|10511|60
1590481800000|2020-05-26 08:30:00|10532.3|10512.3|10551|10531|10551|10531|10532.3|10512.3|125
1590482100000|2020-05-26 08:35:00|10554.7|10534.7|10561|10541|10566|10546|10553.5|10533.5|45
1590482400000|2020-05-26 08:40:00|10563.5|10543.5|10584.8|10564.8|10587.3|10567.3|10563.5|10543.5|99
1590482700000|2020-05-26 08:45:00|10582.3|10562.3|10573.6|10553.6|10582.3|10562.3|10572.3|10552.3|57
1590483000000|2020-05-26 08:50:00|10577.3|10557.3|10609.8|10589.8|10609.8|10589.8|10577.3|10557.3|80
1590483300000|2020-05-26 08:55:00|10611|10591|10643.5|10623.5|10643.5|10623.5|10609.8|10589.8|123
1590483600000|2020-05-26 09:00:00|10644.8|10624.8|10664.8|10644.8|10668.6|10648.6|10637.3|10617.3|172
1590483900000|2020-05-26 09:05:00|10662.3|10642.3|10668.5|10648.5|10668.5|10648.5|10657.3|10637.3|134
1590484200000|2020-05-26 09:10:00|10667.3|10647.3|10644.8|10624.8|10671|10651|10641|10621|63
1590484500000|2020-05-26 09:15:00|10642.3|10622.3|10648.5|10628.5|10648.5|10628.5|10639.8|10619.8|29
1590484800000|2020-05-26 09:20:00|10651|10631|10659.8|10639.8|10664.8|10644.8|10651|10631|108
1590485100000|2020-05-26 09:25:00|10658.6|10638.6|10631|10611|10658.6|10638.6|10631|10611|68
1590485400000|2020-05-26 09:30:00|10629.8|10609.8|10631|10611|10631|10611|10624.8|10604.8|21
1590485700000|2020-05-26 09:35:00|10629.8|10609.8|10631|10611|10631|10611|10617.3|10597.3|29
1590486000000|2020-05-26 09:40:00|10633.5|10613.5|10616.1|10596.1|10633.5|10613.5|10616.1|10596.1|48
1590486300000|2020-05-26 09:45:00|10614.9|10594.9|10629.8|10609.8|10631.1|10611.1|10609.8|10589.8|16
1590486600000|2020-05-26 09:50:00|10631.1|10611.1|10648.6|10628.6|10649.8|10629.8|10631.1|10611.1|49
1590486900000|2020-05-26 09:55:00|10646.1|10626.1|10644.8|10624.8|10646.1|10626.1|10643.6|10623.6|9
1590487200000|2020-05-26 10:00:00|10644.9|10624.9|10656.1|10636.1|10657.4|10637.4|10644.9|10624.9|35
1590487500000|2020-05-26 10:05:00|10658.6|10638.6|10658.6|10638.6|10658.6|10638.6|10656.1|10636.1|31
1590487800000|2020-05-26 10:10:00|10663.6|10643.6|10664.9|10644.9|10668.6|10648.6|10663.6|10643.6|31
1590488100000|2020-05-26 10:15:00|10663.6|10643.6|10664.9|10644.9|10668.6|10648.6|10663.6|10643.6|46
1590488400000|2020-05-26 10:20:00|10662.4|10642.4|10659.9|10639.9|10664.9|10644.9|10659.9|10639.9|37
1590488700000|2020-05-26 10:25:00|10658.7|10638.7|10656.1|10636.1|10661.1|10641.1|10656.1|10636.1|12
1590489000000|2020-05-26 10:30:00|10651.1|10631.1|10649.9|10629.9|10653.6|10633.6|10647.4|10627.4|24
1590489300000|2020-05-26 10:35:00|10648.7|10628.7|10627.5|10607.5|10648.7|10628.7|10627.5|10607.5|43
1590489600000|2020-05-26 10:40:00|10626.2|10606.2|10621.2|10601.2|10626.2|10606.2|10619.9|10599.9|12
1590489900000|2020-05-26 10:45:00|10622.4|10602.4|10623.7|10603.7|10623.7|10603.7|10622.4|10602.4|14
1590490200000|2020-05-26 10:50:00|10624.9|10604.9|10622.4|10602.4|10633.7|10613.7|10620|10600|20
1590490500000|2020-05-26 10:55:00|10623.7|10603.7|10617.4|10597.4|10626.2|10606.2|10612.5|10592.5|81
1590490800000|2020-05-26 11:00:00|10619.9|10599.9|10627.5|10607.5|10628.7|10608.7|10619.9|10599.9|105
1590491100000|2020-05-26 11:05:00|10625|10605|10626.2|10606.2|10626.2|10606.2|10622.5|10602.5|7
1590491400000|2020-05-26 11:10:00|10623.7|10603.7|10593.7|10573.7|10623.7|10603.7|10593.7|10573.7|43
1590491700000|2020-05-26 11:15:00|10592.5|10572.5|10595|10575|10595|10575|10588.7|10568.7|63
1590492000000|2020-05-26 11:20:00|10598.7|10578.7|10597.5|10577.5|10600|10580|10595|10575|23
1590492300000|2020-05-26 11:25:00|10598.8|10578.8|10588.8|10568.8|10598.8|10578.8|10588.8|10568.8|36
1590492600000|2020-05-26 11:30:00|10586.2|10566.2|10591.2|10571.2|10592.5|10572.5|10583.8|10563.8|38
1590492900000|2020-05-26 11:35:00|10592.5|10572.5|10607.5|10587.5|10607.5|10587.5|10592.5|10572.5|41
1590493200000|2020-05-26 11:40:00|10610|10590|10630|10610|10638.7|10618.7|10610|10590|45
1590493500000|2020-05-26 11:45:00|10631.3|10611.3|10630|10610|10635|10615|10630|10610|40
1590493800000|2020-05-26 11:50:00|10632.5|10612.5|10625|10605|10636.3|10616.3|10625|10605|78
1590494100000|2020-05-26 11:55:00|10623.8|10603.8|10652.5|10632.5|10652.5|10632.5|10622.6|10602.6|50
1590494400000|2020-05-26 12:00:00|10653.8|10633.8|10588.8|10568.8|10653.8|10633.8|10588.8|10568.8|212
1590494700000|2020-05-26 12:05:00|10587.6|10567.6|10613.8|10593.8|10613.8|10593.8|10583.8|10563.8|111
1590495000000|2020-05-26 12:10:00|10615.1|10595.1|10648.8|10628.8|10648.8|10628.8|10615.1|10595.1|99
1590495300000|2020-05-26 12:15:00|10646.3|10626.3|10686.3|10666.3|10691.3|10671.3|10646.3|10626.3|215
1590495600000|2020-05-26 12:20:00|10688.9|10668.9|10681.3|10661.3|10701.3|10681.3|10677.6|10657.6|194
1590495900000|2020-05-26 12:25:00|10680.1|10660.1|10683.8|10663.8|10707.6|10687.6|10680.1|10660.1|125
1590496200000|2020-05-26 12:30:00|10681.4|10661.4|10696.3|10676.3|10707.6|10687.6|10681.3|10661.3|199
1590496500000|2020-05-26 12:35:00|10695.1|10675.1|10685.1|10665.1|10722.6|10702.6|10683.8|10663.8|353
1590496800000|2020-05-26 12:40:00|10686.3|10666.3|10696.3|10676.3|10696.3|10676.3|10675.1|10655.1|112
1590497100000|2020-05-26 12:45:00|10700.1|10680.1|10700.1|10680.1|10706.3|10686.3|10698.9|10678.9|104
1590497400000|2020-05-26 12:50:00|10701.4|10681.4|10686.4|10666.4|10703.9|10683.9|10682.6|10662.6|101
1590497700000|2020-05-26 12:55:00|10687.6|10667.6|10696.4|10676.4|10701.4|10681.4|10687.6|10667.6|171
1590498000000|2020-05-26 13:00:00|10697.6|10677.6|10680.2|10660.2|10703.9|10683.9|10678.9|10658.9|135
1590498300000|2020-05-26 13:05:00|10678.9|10658.9|10680.2|10660.2|10680.2|10660.2|10672.7|10652.7|71
1590498600000|2020-05-26 13:10:00|10681.4|10661.4|10665.2|10645.2|10681.4|10661.4|10660.2|10640.2|75
1590498900000|2020-05-26 13:15:00|10666.4|10646.4|10696.4|10676.4|10696.4|10676.4|10666.4|10646.4|247
1590499200000|2020-05-26 13:20:00|10695.1|10675.1|10698.9|10678.9|10698.9|10678.9|10688.9|10668.9|63
1590499500000|2020-05-26 13:25:00|10696.4|10676.4|10708.9|10688.9|10716.4|10696.4|10696.4|10676.4|225
1590499800000|2020-05-26 13:30:00|10710.1|10690.1|10707.7|10687.7|10713.9|10693.9|10702.6|10682.6|135
1590500100000|2020-05-26 13:35:00|10708.9|10688.9|10713.9|10693.9|10716.4|10696.4|10707.7|10687.7|132
1590500400000|2020-05-26 13:40:00|10712.7|10692.7|10711.4|10691.4|10712.7|10692.7|10693.9|10673.9|116
1590500700000|2020-05-26 13:45:00|10712.7|10692.7|10771.4|10751.4|10775.1|10755.1|10712.7|10692.7|355
1590501000000|2020-05-26 13:50:00|10772.6|10752.6|10772.7|10752.7|10786.4|10766.4|10757.7|10737.7|824
1590501300000|2020-05-26 13:55:00|10771.5|10751.5|10755.2|10735.2|10775.2|10755.2|10754|10734|221
1590501600000|2020-05-26 14:00:00|10753.9|10733.9|10736.5|10716.5|10753.9|10733.9|10734|10714|136
1590501900000|2020-05-26 14:05:00|10737.7|10717.7|10752.7|10732.7|10755.2|10735.2|10737.7|10717.7|534
1590502200000|2020-05-26 14:10:00|10754|10734|10751.5|10731.5|10759|10739|10744|10724|226
1590502500000|2020-05-26 14:15:00|10750.3|10730.3|10764|10744|10769|10749|10749|10729|154
1590502800000|2020-05-26 14:20:00|10765.3|10745.3|10762.7|10742.7|10769|10749|10755.3|10735.3|301
1590503100000|2020-05-26 14:25:00|10760.3|10740.3|10747.7|10727.7|10760.3|10740.3|10745.2|10725.2|102
1590503400000|2020-05-26 14:30:00|10746.5|10726.5|10707.8|10687.8|10747.7|10727.7|10704|10684|180
1590503700000|2020-05-26 14:35:00|10709|10689|10662.8|10642.8|10725.3|10705.3|10662.8|10642.8|395
1590504000000|2020-05-26 14:40:00|10660.3|10640.3|10681.6|10661.6|10685.3|10665.3|10640.3|10620.3|287
1590504300000|2020-05-26 14:45:00|10680.3|10660.3|10660.4|10640.4|10680.3|10660.3|10656.6|10636.6|170
1590504600000|2020-05-26 14:50:00|10661.6|10641.6|10637.8|10617.8|10666.6|10646.6|10637.8|10617.8|182
1590504900000|2020-05-26 14:55:00|10631.6|10611.6|10672.8|10652.8|10676.5|10656.5|10627.8|10607.8|309
1590505200000|2020-05-26 15:00:00|10676.6|10656.6|10660.3|10640.3|10677.8|10657.8|10646.6|10626.6|256
1590505500000|2020-05-26 15:05:00|10662.8|10642.8|10652.8|10632.8|10671.6|10651.6|10651.6|10631.6|67
1590505800000|2020-05-26 15:10:00|10650.3|10630.3|10631.6|10611.6|10655.3|10635.3|10631.6|10611.6|127
1590506100000|2020-05-26 15:15:00|10632.8|10612.8|10614|10594|10637.8|10617.8|10612.8|10592.8|114
1590506400000|2020-05-26 15:20:00|10612.8|10592.8|10606.6|10586.6|10616.6|10596.6|10606.6|10586.6|182
1590506700000|2020-05-26 15:25:00|10605.4|10585.4|10617.9|10597.9|10617.9|10597.9|10590.4|10570.4|200
1590507000000|2020-05-26 15:30:00|10619.2|10599.2|10621.6|10601.6|10621.6|10601.6|10605.4|10585.4|127
1590507300000|2020-05-26 15:35:00|10622.9|10602.9|10625.4|10605.4|10626.6|10606.6|10616.6|10596.6|571
1590507600000|2020-05-26 15:40:00|10621.7|10601.7|10615.4|10595.4|10621.7|10601.7|10610.4|10590.4|83
1590507900000|2020-05-26 15:45:00|10619.2|10599.2|10649.2|10629.2|10650.4|10630.4|10619.2|10599.2|90
1590508200000|2020-05-26 15:50:00|10645.4|10625.4|10665.4|10645.4|10670.4|10650.4|10645.4|10625.4|88
1590508500000|2020-05-26 15:55:00|10660.4|10640.4|10635.4|10615.4|10662.9|10642.9|10635.4|10615.4|80
1590508800000|2020-05-26 16:00:00|10632.9|10612.9|10616.7|10596.7|10636.7|10616.7|10616.7|10596.7|153
1590509100000|2020-05-26 16:05:00|10615.5|10595.5|10595.5|10575.5|10615.5|10595.5|10595.5|10575.5|109
1590509400000|2020-05-26 16:10:00|10597.9|10577.9|10589.2|10569.2|10600.5|10580.5|10581.7|10561.7|196
1590509700000|2020-05-26 16:15:00|10590.5|10570.5|10595.5|10575.5|10596.7|10576.7|10584.3|10564.3|98
1590510000000|2020-05-26 16:20:00|10590.5|10570.5|10595.5|10575.5|10625.5|10605.5|10584.3|10564.3|811
1590510300000|2020-05-26 16:25:00|10597.9|10577.9|10594.3|10574.3|10600.5|10580.5|10593|10573|158
1590510600000|2020-05-26 16:30:00|10593|10573|10590.5|10570.5|10593|10573|10585.5|10565.5|57
1590510900000|2020-05-26 16:35:00|10591.7|10571.7|10606.8|10586.8|10606.8|10586.8|10591.7|10571.7|74
1590511200000|2020-05-26 16:40:00|10608.1|10588.1|10615.5|10595.5|10616.7|10596.7|10608.1|10588.1|74
1590511500000|2020-05-26 16:45:00|10618|10598|10616.8|10596.8|10623|10603|10613.1|10593.1|42
1590511800000|2020-05-26 16:50:00|10619.3|10599.3|10630.5|10610.5|10630.5|10610.5|10619.3|10599.3|72
1590512100000|2020-05-26 16:55:00|10631.8|10611.8|10628|10608|10634.3|10614.3|10625.5|10605.5|67
1590512400000|2020-05-26 17:00:00|10630.5|10610.5|10643.1|10623.1|10644.3|10624.3|10625.5|10605.5|94
1590512700000|2020-05-26 17:05:00|10641.8|10621.8|10645.6|10625.6|10650.6|10630.6|10641.8|10621.8|90
1590513000000|2020-05-26 17:10:00|10646.8|10626.8|10625.6|10605.6|10650.6|10630.6|10625.6|10605.6|66
1590513300000|2020-05-26 17:15:00|10624.3|10604.3|10620.6|10600.6|10628|10608|10615.6|10595.6|89
1590513600000|2020-05-26 17:20:00|10619.4|10599.4|10604.3|10584.3|10619.4|10599.4|10604.3|10584.3|106
1590513900000|2020-05-26 17:25:00|10601.9|10581.9|10598.2|10578.2|10606.9|10586.9|10593.2|10573.2|146
1590567300000|2020-05-27 08:15:00|10629.7|10609.7|10665.9|10645.9|10667.1|10647.1|10629.7|10609.7|149
1590567600000|2020-05-27 08:20:00|10667.1|10647.1|10680.9|10660.9|10680.9|10660.9|10662.1|10642.1|142
1590567900000|2020-05-27 08:25:00|10675.9|10655.9|10664.7|10644.7|10677.2|10657.2|10664.7|10644.7|20
1590568200000|2020-05-27 08:30:00|10665.9|10645.9|10661|10641|10667.2|10647.2|10654.7|10634.7|43
1590568500000|2020-05-27 08:35:00|10658.5|10638.5|10664.7|10644.7|10664.7|10644.7|10655.9|10635.9|22
1590568800000|2020-05-27 08:40:00|10667.2|10647.2|10668.4|10648.4|10673.4|10653.4|10665.9|10645.9|44
1590569100000|2020-05-27 08:45:00|10667.2|10647.2|10668.5|10648.5|10670.9|10650.9|10667.2|10647.2|173
1590569400000|2020-05-27 08:50:00|10667.2|10647.2|10666|10646|10669.7|10649.7|10666|10646|6
1590569700000|2020-05-27 08:55:00|10664.7|10644.7|10669.7|10649.7|10669.7|10649.7|10664.7|10644.7|34
1590570000000|2020-05-27 09:00:00|10668.4|10648.4|10665.9|10645.9|10669.7|10649.7|10664.7|10644.7|25
1590570300000|2020-05-27 09:05:00|10667.2|10647.2|10664.8|10644.8|10667.3|10647.3|10663.4|10643.4|8
1590570600000|2020-05-27 09:10:00|10663.5|10643.5|10659.8|10639.8|10664.8|10644.8|10654.7|10634.7|103
1590570900000|2020-05-27 09:15:00|10664.8|10644.8|10664.8|10644.8|10664.8|10644.8|10664.8|10644.8|25
1590571200000|2020-05-27 09:20:00|10666.1|10646.1|10669.8|10649.8|10669.8|10649.8|10666.1|10646.1|12
1590571500000|2020-05-27 09:25:00|10671.1|10651.1|10678.5|10658.5|10682.2|10662.2|10671.1|10651.1|45
1590571800000|2020-05-27 09:30:00|10677.3|10657.3|10667.2|10647.2|10677.3|10657.3|10667.2|10647.2|3
1590572100000|2020-05-27 09:35:00|10664.8|10644.8|10663.5|10643.5|10664.8|10644.8|10661|10641|18
1590572400000|2020-05-27 09:40:00|10664.8|10644.8|10666|10646|10677.3|10657.3|10664.8|10644.8|27
1590572700000|2020-05-27 09:45:00|10667.3|10647.3|10667.3|10647.3|10669.8|10649.8|10666|10646|3
1590573000000|2020-05-27 09:50:00|10666|10646|10684.8|10664.8|10686.1|10666.1|10664.8|10644.8|62
1590573300000|2020-05-27 09:55:00|10682.3|10662.3|10679.8|10659.8|10684.8|10664.8|10679.8|10659.8|8
1590573600000|2020-05-27 10:00:00|10683.7|10663.7|10679.9|10659.9|10683.7|10663.7|10679.8|10659.8|4
1590573900000|2020-05-27 10:05:00|10677.2|10657.2|10674.9|10654.9|10677.4|10657.4|10674.9|10654.9|38
1590574200000|2020-05-27 10:10:00|10676.1|10656.1|10674.9|10654.9|10677.4|10657.4|10674.9|10654.9|7
1590574500000|2020-05-27 10:15:00|10676.1|10656.1|10679.9|10659.9|10682.4|10662.4|10676.1|10656.1|45
1590574800000|2020-05-27 10:20:00|10682.4|10662.4|10683.6|10663.6|10683.6|10663.6|10679.9|10659.9|5
1590575100000|2020-05-27 10:25:00|10682.4|10662.4|10683.6|10663.6|10683.6|10663.6|10682.4|10662.4|4
1590575400000|2020-05-27 10:30:00|||||||||4
1590575700000|2020-05-27 10:35:00|10679.9|10659.9|10676.1|10656.1|10679.9|10659.9|10676.1|10656.1|9
1590576300000|2020-05-27 10:45:00|10673.6|10653.6|10659.9|10639.9|10673.6|10653.6|10659.9|10639.9|15
1590576600000|2020-05-27 10:50:00|10654.9|10634.9|10648.7|10628.7|10656.1|10636.1|10646.2|10626.2|31
1590576900000|2020-05-27 10:55:00|10647.6|10627.6|10621.3|10601.3|10647.6|10627.6|10621.3|10601.3|73
1590577200000|2020-05-27 11:00:00|10619.9|10599.9|10610|10590|10623.8|10603.8|10610|10590|42
1590577500000|2020-05-27 11:05:00|10608.8|10588.8|10601.3|10581.3|10608.8|10588.8|10595|10575|88
1590577800000|2020-05-27 11:10:00|10600|10580|10551.3|10531.3|10600|10580|10541.2|10521.2|108
1590578100000|2020-05-27 11:15:00|10548.8|10528.8|10565|10545|10570|10550|10548.8|10528.8|20
1590578400000|2020-05-27 11:20:00|10568.8|10548.8|10562.5|10542.5|10568.8|10548.8|10558.7|10538.7|11
1590578700000|2020-05-27 11:25:00|10563.8|10543.8|10561.3|10541.3|10565|10545|10558.8|10538.8|15
1590579000000|2020-05-27 11:30:00|10562.6|10542.6|10575|10555|10575|10555|10562.6|10542.6|17
1590579300000|2020-05-27 11:35:00|10577.4|10557.4|10583.8|10563.8|10583.8|10563.8|10575|10555|17
1590579600000|2020-05-27 11:40:00|10581.2|10561.2|10583.8|10563.8|10583.8|10563.8|10578.8|10558.8|17
1590579900000|2020-05-27 11:45:00|10586.3|10566.3|10566.3|10546.3|10586.3|10566.3|10566.3|10546.3|23
1590580200000|2020-05-27 11:50:00|10563.8|10543.8|10563.9|10543.9|10570|10550|10563.8|10543.8|14
1590580500000|2020-05-27 11:55:00|10565|10545|10563.9|10543.9|10565|10545|10547.7|10527.7|55
1590580800000|2020-05-27 12:00:00|10566.2|10546.2|10493.9|10473.9|10566.2|10546.2|10492.6|10472.6|276
1590581100000|2020-05-27 12:05:00|10492.6|10472.6|10471.4|10451.4|10492.6|10472.6|10458.9|10438.9|235
1590581400000|2020-05-27 12:10:00|10470.1|10450.1|10462.6|10442.6|10471.4|10451.4|10460.1|10440.1|156
1590581700000|2020-05-27 12:15:00|10460.1|10440.1|10433.9|10413.9|10462.6|10442.6|10433.9|10413.9|165
1590582000000|2020-05-27 12:20:00|10432.6|10412.6|10422.7|10402.7|10432.6|10412.6|10408.9|10388.9|487
1590582300000|2020-05-27 12:25:00|10421.5|10401.5|10417.7|10397.7|10426.5|10406.5|10417.7|10397.7|197
1590582600000|2020-05-27 12:30:00|10415.3|10395.3|10425.2|10405.2|10428.9|10408.9|10390.3|10370.3|342
1590582900000|2020-05-27 12:35:00|10421.5|10401.5|10437.6|10417.6|10443.9|10423.9|10417.7|10397.7|245
1590583200000|2020-05-27 12:40:00|10435.1|10415.1|10427.7|10407.7|10435.1|10415.1|10416.4|10396.4|276
1590583500000|2020-05-27 12:45:00|10427.8|10407.8|10411.6|10391.6|10427.8|10407.8|10408.9|10388.9|91
1590583800000|2020-05-27 12:50:00|10410.3|10390.3|10401.5|10381.5|10417.8|10397.8|10401.5|10381.5|377
1590584100000|2020-05-27 12:55:00|10400.3|10380.3|10371.6|10351.6|10402.8|10382.8|10369.1|10349.1|260
1590584400000|2020-05-27 13:00:00|10370.4|10350.4|10387.8|10367.8|10395.3|10375.3|10367.8|10347.8|203
1590584700000|2020-05-27 13:05:00|10389|10369|10377.9|10357.9|10397.8|10377.8|10376.6|10356.6|78
1590585000000|2020-05-27 13:10:00|10379.1|10359.1|10361.6|10341.6|10379.1|10359.1|10355.3|10335.3|119
1590585300000|2020-05-27 13:15:00|10360.4|10340.4|10355.4|10335.4|10371.6|10351.6|10355.4|10335.4|128
1590585600000|2020-05-27 13:20:00|10354.1|10334.1|10371.6|10351.6|10381.6|10361.6|10354.1|10334.1|143
1590585900000|2020-05-27 13:25:00|10374.1|10354.1|10367.8|10347.8|10376.6|10356.6|10356.6|10336.6|126
1590586200000|2020-05-27 13:30:00|10372.8|10352.8|10357.8|10337.8|10372.8|10352.8|10356.6|10336.6|137
1590586500000|2020-05-27 13:35:00|10356.5|10336.5|10321.8|10301.8|10357.8|10337.8|10316.8|10296.8|656
1590586800000|2020-05-27 13:40:00|10319.3|10299.3|10320.6|10300.6|10323|10303|10316.8|10296.8|178
1590587100000|2020-05-27 13:45:00|10321.8|10301.8|10315.6|10295.6|10324.3|10304.3|10313.1|10293.1|308
1590587400000|2020-05-27 13:50:00|10314.4|10294.4|10314.3|10294.3|10324.3|10304.3|10311.8|10291.8|249
1590587700000|2020-05-27 13:55:00|10311.8|10291.8|10321.8|10301.8|10324.3|10304.3|10311.8|10291.8|375
1590588000000|2020-05-27 14:00:00|10324.2|10304.2|10319.3|10299.3|10325.6|10305.6|10314.3|10294.3|160
1590588300000|2020-05-27 14:05:00|10320.5|10300.5|10329.3|10309.3|10356.7|10336.7|10320.5|10300.5|257
1590588600000|2020-05-27 14:10:00|10330.5|10310.5|10350.5|10330.5|10355.5|10335.5|10326.7|10306.7|108
1590588900000|2020-05-27 14:15:00|10349.4|10329.4|10364.4|10344.4|10364.4|10344.4|10343|10323|110
1590589200000|2020-05-27 14:20:00|10363|10343|10359.4|10339.4|10370.6|10350.6|10356.7|10336.7|139
1590589500000|2020-05-27 14:25:00|10358.2|10338.2|10351.7|10331.7|10358.2|10338.2|10339.4|10319.4|149
1590589800000|2020-05-27 14:30:00|10350.6|10330.6|10316.9|10296.9|10350.6|10330.6|10315.6|10295.6|261
1590590100000|2020-05-27 14:35:00|10319.4|10299.4|10321.9|10301.9|10325.6|10305.6|10319.4|10299.4|197
1590590400000|2020-05-27 14:40:00|10320.7|10300.7|10325.6|10305.6|10325.6|10305.6|10311.9|10291.9|217
1590590700000|2020-05-27 14:45:00|10323.1|10303.1|10315.6|10295.6|10323.1|10303.1|10313.1|10293.1|234
1590591000000|2020-05-27 14:50:00|10316.9|10296.9|10324.4|10304.4|10324.4|10304.4|10311.9|10291.9|227
1590591300000|2020-05-27 14:55:00|10323.1|10303.1|10326.8|10306.8|10328.1|10308.1|10320.6|10300.6|155
1590591600000|2020-05-27 15:00:00|10325.6|10305.6|10334.3|10314.3|10336.8|10316.8|10324.3|10304.3|138
1590591900000|2020-05-27 15:05:00|10333.1|10313.1|10336.7|10316.7|10338|10318|10330.6|10310.6|145
1590592200000|2020-05-27 15:10:00|10335.5|10315.5|10355.6|10335.6|10362.9|10342.9|10335.5|10315.5|154
1590592500000|2020-05-27 15:15:00|10354.3|10334.3|10328|10308|10354.3|10334.3|10326.8|10306.8|153
1590592800000|2020-05-27 15:20:00|10326.8|10306.8|10329.3|10309.3|10331.7|10311.7|10324.3|10304.3|101
1590593100000|2020-05-27 15:25:00|10328.2|10308.2|10316.9|10296.9|10329.3|10309.3|10313.2|10293.2|206
1590593400000|2020-05-27 15:30:00|10315.7|10295.7|10300.7|10280.7|10316.9|10296.9|10300.7|10280.7|370
1590593700000|2020-05-27 15:35:00|10299.5|10279.5|10273.3|10253.3|10302|10282|10264.6|10239.4|520
1590594000000|2020-05-27 15:40:00|10277|10257|10256|10236|10277|10257|10249.6|10229.6|329
1590594300000|2020-05-27 15:45:00|10253.3|10233.3|10269.5|10249.5|10269.5|10249.5|10253.3|10233.3|150
1590594600000|2020-05-27 15:50:00|10270.8|10250.8|10275.7|10255.7|10278.2|10258.2|10269.5|10249.5|475
1590594900000|2020-05-27 15:55:00|10285.7|10265.7|10300.9|10280.9|10309.4|10289.4|10285.7|10265.7|270
1590595200000|2020-05-27 16:00:00|10299.5|10279.5|10307.1|10287.1|10310.7|10290.7|10290.7|10270.7|227
1590595500000|2020-05-27 16:05:00|10310.7|10290.7|10304.4|10284.4|10310.7|10290.7|10296.9|10276.9|221
1590595800000|2020-05-27 16:10:00|10310.9|10290.9|10314.6|10294.6|10336.9|10316.9|10310.9|10290.9|253
1590596100000|2020-05-27 16:15:00|10317.1|10297.1|10345.6|10325.6|10345.6|10325.6|10313.3|10293.3|436
1590596400000|2020-05-27 16:20:00|10348.1|10328.1|10359.6|10339.6|10363.1|10343.1|10333.4|10313.4|976
1590596700000|2020-05-27 16:25:00|10357.1|10337.1|10368.3|10348.3|10369.5|10349.5|10357.1|10337.1|406
1590597000000|2020-05-27 16:30:00|10367.1|10347.1|10350.8|10330.8|10368.3|10348.3|10350.8|10330.8|113
1590597300000|2020-05-27 16:35:00|10352|10332|10357|10337|10359.5|10339.5|10350.8|10330.8|251
1590597600000|2020-05-27 16:40:00|10355.8|10335.8|10356.9|10336.9|10361.9|10341.9|10353.3|10333.3|115
1590597900000|2020-05-27 16:45:00|10358.2|10338.2|10363.2|10343.2|10369.5|10349.5|10358.2|10338.2|111
1590598200000|2020-05-27 16:50:00|10361.9|10341.9|10363.2|10343.2|10366.9|10346.9|10361.9|10341.9|81
1590598500000|2020-05-27 16:55:00|10361.9|10341.9|10369.5|10349.5|10373.2|10353.2|10358.1|10338.1|141
1590598800000|2020-05-27 17:00:00|10368.2|10348.2|10350.8|10330.8|10368.2|10348.2|10349.5|10329.5|175
1590599100000|2020-05-27 17:05:00|10352|10332|10349.5|10329.5|10354.5|10334.5|10349.5|10329.5|140
1590599400000|2020-05-27 17:10:00|10348.2|10328.2|10338.2|10318.2|10348.2|10328.2|10330.7|10310.7|183
1590599700000|2020-05-27 17:15:00|10337|10317|10318.4|10298.4|10338.2|10318.2|10315.9|10295.9|306
1590600000000|2020-05-27 17:20:00|10319.6|10299.6|10308.2|10288.2|10320.7|10300.7|10308.2|10288.2|169
1590600300000|2020-05-27 17:25:00|10311.9|10291.9|10304.4|10284.4|10313.2|10293.2|10300.7|10280.7|296
1590653700000|2020-05-28 08:15:00|10331|10291|10304.8|10284.8|10351.2|10329.8|10290|10270|584
1590654000000|2020-05-28 08:20:00|10301.2|10281.2|10293.9|10273.9|10301.2|10281.2|10286.2|10266.2|194
1590654300000|2020-05-28 08:25:00|10292.5|10272.5|10287.5|10267.5|10296.4|10276.4|10287.5|10267.5|31
1590654600000|2020-05-28 08:30:00|10286.4|10266.4|10272.7|10252.7|10287.5|10267.5|10271.4|10251.4|54
1590654900000|2020-05-28 08:35:00|10273.9|10253.9|10281|10261|10281|10261|10272.7|10252.7|28
1590655200000|2020-05-28 08:40:00|10279.9|10259.9|10282.6|10262.6|10285|10265|10278.7|10258.7|28
1590655500000|2020-05-28 08:45:00|10283.7|10263.7|10285.1|10265.1|10286.2|10266.2|10283.7|10263.7|47
1590655800000|2020-05-28 08:50:00|10283.7|10263.7|10280.1|10260.1|10283.7|10263.7|10280.1|10260.1|16
1590656100000|2020-05-28 08:55:00|10276.4|10256.4|10273.9|10253.9|10276.4|10256.4|10272.8|10252.8|30
1590656400000|2020-05-28 09:00:00|10272.8|10252.8|10280.1|10260.1|10280.1|10260.1|10272.8|10252.8|26
1590656700000|2020-05-28 09:05:00|10281.4|10261.4|10272.8|10252.8|10281.4|10261.4|10272.8|10252.8|34
1590657000000|2020-05-28 09:10:00|10276.4|10256.4|10281.5|10261.5|10281.5|10261.5|10276.4|10256.4|9
1590657300000|2020-05-28 09:15:00|10284|10264|10296.3|10276.3|10296.3|10276.3|10284|10264|34
1590657600000|2020-05-28 09:20:00|10295.1|10275.1|10290.1|10270.1|10295.1|10275.1|10290.1|10270.1|1
1590657900000|2020-05-28 09:25:00|10287.6|10267.6|10283.8|10263.8|10287.6|10267.6|10283.8|10263.8|6
1590658200000|2020-05-28 09:30:00|10285.1|10265.1|10290.1|10270.1|10292.6|10272.6|10285.1|10265.1|8
1590658500000|2020-05-28 09:35:00|10288.8|10268.8|10297.5|10277.5|10300|10280|10288.8|10268.8|258
1590658800000|2020-05-28 09:40:00|10296.3|10276.3|10295.2|10275.2|10296.3|10276.3|10293.8|10273.8|37
1590659100000|2020-05-28 09:45:00|10296.5|10276.5|10292.7|10272.7|10296.5|10276.5|10292.7|10272.7|6
1590659400000|2020-05-28 09:50:00|10291.5|10271.5|10283.8|10263.8|10291.5|10271.5|10283.8|10263.8|8
1590659700000|2020-05-28 09:55:00|10282.5|10262.5|10283.8|10263.8|10283.8|10263.8|10281.3|10261.3|5
1590660000000|2020-05-28 10:00:00|10282.7|10262.7|10280.2|10260.2|10283.8|10263.8|10280.2|10260.2|10
1590660300000|2020-05-28 10:05:00|10281.5|10261.5|10277.7|10257.7|10282.7|10262.7|10277.7|10257.7|10
1590660600000|2020-05-28 10:10:00|10276.6|10256.6|10274.1|10254.1|10276.6|10256.6|10272.9|10252.9|14
1590660900000|2020-05-28 10:15:00|10275.2|10255.2|10274.1|10254.1|10275.2|10255.2|10274.1|10254.1|15
1590661200000|2020-05-28 10:20:00|10275.2|10255.2|10274.1|10254.1|10275.2|10255.2|10274.1|10254.1|7
1590661500000|2020-05-28 10:25:00|10272.7|10252.7|10272.7|10252.7|10272.7|10252.7|10272.7|10252.7|6
1590661800000|2020-05-28 10:30:00|10271.6|10251.6|10235.4|10215.4|10271.6|10251.6|10235.4|10215.4|600
1590662100000|2020-05-28 10:35:00|10236.6|10216.6|10234.3|10214.3|10236.8|10216.8|10232.9|10212.9|52
1590662400000|2020-05-28 10:40:00|10233.2|10213.2|10235.5|10215.5|10239.1|10219.1|10231.8|10211.8|41
1590662700000|2020-05-28 10:45:00|10234.3|10214.3|10234.3|10214.3|10235.5|10215.5|10233|10213|17
1590663000000|2020-05-28 10:50:00|10233.2|10213.2|10231.8|10211.8|10233.2|10213.2|10231.8|10211.8|60
1590663300000|2020-05-28 10:55:00|10230.5|10210.5|10228.2|10208.2|10231.8|10211.8|10228.2|10208.2|26
1590663600000|2020-05-28 11:00:00|10229.3|10209.3|10225.5|10205.5|10230.5|10210.5|10225.5|10205.5|65
1590663900000|2020-05-28 11:05:00|10224.4|10204.4|10219.4|10199.4|10224.4|10204.4|10219.4|10199.4|27
1590664200000|2020-05-28 11:10:00|10218.2|10198.2|10223|10203|10223|10203|10215.5|10195.5|20
1590664500000|2020-05-28 11:15:00|10225.5|10205.5|10225.3|10205.3|10227.8|10207.8|10224.2|10204.2|13
1590664800000|2020-05-28 11:20:00|10226.5|10206.5|10231.7|10211.7|10239.2|10219.2|10226.5|10206.5|35
1590665100000|2020-05-28 11:25:00|10230.3|10210.3|10229.2|10209.2|10234.2|10214.2|10229.2|10209.2|26
1590665400000|2020-05-28 11:30:00|10227.9|10207.9|10226.7|10206.7|10229.2|10209.2|10226.7|10206.7|10
1590665700000|2020-05-28 11:35:00|10224.2|10204.2|10218.1|10198.1|10224.2|10204.2|10218.1|10198.1|28
1590666000000|2020-05-28 11:40:00|10219.2|10199.2|10240.6|10220.6|10240.6|10220.6|10216.7|10196.7|37
1590666300000|2020-05-28 11:45:00|10238.1|10218.1|10250.6|10230.6|10250.6|10230.6|10238.1|10218.1|44
1590666600000|2020-05-28 11:50:00|10249.2|10229.2|10254.2|10234.2|10254.2|10234.2|10243.1|10223.1|49
1590666900000|2020-05-28 11:55:00|10253.1|10233.1|10229.5|10209.5|10255.6|10235.6|10229.5|10209.5|48
1590667200000|2020-05-28 12:00:00|10228.3|10208.3|10187|10167|10228.3|10208.3|10187|10167|575
1590667500000|2020-05-28 12:05:00|10185.8|10165.8|10188.3|10168.3|10194.3|10174.3|10169.5|10149.5|511
1590667800000|2020-05-28 12:10:00|10183.3|10163.3|10179.5|10159.5|10190.6|10170.6|10169.7|10149.7|171
1590668100000|2020-05-28 12:15:00|10180.6|10160.6|10155.6|10135.6|10180.6|10160.6|10155.6|10135.6|254
1590668400000|2020-05-28 12:20:00|10154.5|10134.5|10143.4|10123.4|10154.5|10134.5|10136|10116|428
1590668700000|2020-05-28 12:25:00|10142|10122|10169.5|10149.5|10171.8|10151.8|10134.7|10114.7|394
1590669000000|2020-05-28 12:30:00|10165.7|10145.7|10161.8|10141.8|10180.7|10160.7|10159.5|10139.5|202
1590669300000|2020-05-28 12:35:00|10164.3|10144.3|10154.5|10134.5|10169.5|10149.5|10152|10132|75
1590669600000|2020-05-28 12:40:00|10153.4|10133.4|10135.9|10115.9|10154.5|10134.5|10135.9|10115.9|133
1590669900000|2020-05-28 12:45:00|10133.4|10113.4|10177|10157|10195.7|10175.7|10130.9|10110.9|175
1590670200000|2020-05-28 12:50:00|10177.1|10157.1|10155.7|10135.7|10178.2|10158.2|10155.7|10135.7|41
1590670500000|2020-05-28 12:55:00|10154.6|10134.6|10155.7|10135.7|10166.9|10146.9|10154.6|10134.6|45
1590670800000|2020-05-28 13:00:00|10158.2|10138.2|10156.9|10136.9|10167.1|10147.1|10155.7|10135.7|110
1590671100000|2020-05-28 13:05:00|10155.7|10135.7|10145.7|10125.7|10155.7|10135.7|10140.7|10120.7|82
1590671400000|2020-05-28 13:10:00|10144.6|10124.6|10144.4|10124.4|10144.6|10124.6|10130.7|10110.7|159
1590671700000|2020-05-28 13:15:00|10143|10123|10151.9|10131.9|10155.8|10135.8|10139.4|10119.4|62
1590672000000|2020-05-28 13:20:00|10150.8|10130.8|10143.3|10123.3|10150.8|10130.8|10137.1|10117.1|64
1590672300000|2020-05-28 13:25:00|10144.4|10124.4|10140.8|10120.8|10146.9|10126.9|10140.8|10120.8|70
1590672600000|2020-05-28 13:30:00|10135.8|10115.8|10115.8|10095.8|10135.8|10115.8|10098.9|10078.9|811
1590672900000|2020-05-28 13:35:00|10113.3|10093.3|10105.8|10085.8|10121.9|10101.9|10100.8|10080.8|182
1590673200000|2020-05-28 13:40:00|10104.6|10084.6|10104.7|10084.7|10109.4|10089.4|10099.7|10079.7|142
1590673500000|2020-05-28 13:45:00|10105.8|10085.8|10104.7|10084.7|10109.7|10089.7|10100.8|10080.8|71
1590673800000|2020-05-28 13:50:00|10102.2|10082.2|10056|10036|10102.2|10082.2|10044.9|10024.9|452
1590674100000|2020-05-28 13:55:00|10054.9|10034.9|10037.2|10017.2|10054.9|10034.9|10027.4|10007.4|367
1590674400000|2020-05-28 14:00:00|10033.5|10013.5|10009.9|9989.9|10033.5|10013.5|9996.2|9976.2|639
1590674700000|2020-05-28 14:05:00|10008.8|9988.8|10024.2|10004.2|10038.8|10018.8|10007.6|9987.6|244
1590675000000|2020-05-28 14:10:00|10021.5|10001.5|10011.3|9991.3|10021.5|10001.5|10006.3|9986.3|294
1590675300000|2020-05-28 14:15:00|10009|9989|9991.3|9971.3|10009|9989|9987.6|9967.6|284
1590675600000|2020-05-28 14:20:00|9987.6|9967.6|9986.3|9966.3|9991.3|9971.3|9972.6|9952.6|278
1590675900000|2020-05-28 14:25:00|9988.6|9968.6|9996.3|9976.3|10007.4|9987.4|9988.6|9968.6|213
1590676200000|2020-05-28 14:30:00|9995.2|9975.2|9996.3|9976.3|9998.8|9978.8|9987.7|9967.7|363
1590676500000|2020-05-28 14:35:00|9995.2|9975.2|9987.7|9967.7|9995.2|9975.2|9981.5|9961.5|256
1590676800000|2020-05-28 14:40:00|9986.5|9966.5|9998.8|9978.8|9998.8|9978.8|9976.3|9956.3|294
1590677100000|2020-05-28 14:45:00|9997.7|9977.7|9971.3|9951.3|10000|9980|9970.2|9950.2|215
1590677400000|2020-05-28 14:50:00|9972.7|9952.7|10006.3|9986.3|10006.3|9986.3|9971.3|9951.3|250
1590677700000|2020-05-28 14:55:00|10008.8|9988.8|10005|9985|10015|9995|10004.1|9984.1|206
1590678000000|2020-05-28 15:00:00|10002.5|9982.5|9991.4|9971.4|10002.5|9982.5|9989.1|9969.1|94
1590678300000|2020-05-28 15:05:00|9990.2|9970.2|9983.9|9963.9|9991.4|9971.4|9983.9|9963.9|259
1590678600000|2020-05-28 15:10:00|9982.7|9962.7|9978.9|9958.9|9982.7|9962.7|9967.7|9947.7|126
1590678900000|2020-05-28 15:15:00|9980|9960|10011.4|9991.4|10013.9|9993.9|9977.5|9957.5|184
1590679200000|2020-05-28 15:20:00|10013.9|9993.9|10030.3|10010.3|10033.9|10013.9|10013.9|9993.9|179
1590679500000|2020-05-28 15:25:00|10028.9|10008.9|10058.7|10038.7|10058.7|10038.7|10027.8|10007.8|966
1590679800000|2020-05-28 15:30:00|10057.4|10037.4|10077.6|10057.6|10080.1|10060.1|10057.4|10037.4|216
1590680100000|2020-05-28 15:35:00|10076.2|10056.2|10072.6|10052.6|10082.6|10062.6|10071.2|10051.2|232
1590680400000|2020-05-28 15:40:00|10071.2|10051.2|10029.9|10009.9|10072.4|10052.4|10023.7|10003.7|140
1590680700000|2020-05-28 15:45:00|10032.6|10012.6|10053.7|10033.7|10061|10041|10032.6|10012.6|92
1590681000000|2020-05-28 15:50:00|10054.9|10034.9|10047.4|10027.4|10057.6|10037.6|10035.1|10015.1|129
1590681300000|2020-05-28 15:55:00|10051.3|10031.3|10076.3|10056.3|10091.3|10071.3|10051.3|10031.3|211
1590681600000|2020-05-28 16:00:00|10077.4|10057.4|10063.8|10043.8|10092.4|10072.4|10061.3|10041.3|163
1590681900000|2020-05-28 16:05:00|10059.9|10039.9|10057.6|10037.6|10066.1|10046.1|10050.1|10030.1|210
1590682200000|2020-05-28 16:10:00|10058.8|10038.8|10051.3|10031.3|10072.4|10052.4|10051.3|10031.3|66
1590682500000|2020-05-28 16:15:00|10049.9|10029.9|10041.3|10021.3|10049.9|10029.9|10028.8|10008.8|120
1590682800000|2020-05-28 16:20:00|10038.8|10018.8|10012.5|9992.5|10052.7|10032.7|10008.8|9988.8|957
1590683100000|2020-05-28 16:25:00|10011.3|9991.3|10025|10005|10030|10010|10011.3|9991.3|650
1590683400000|2020-05-28 16:30:00|10026.1|10006.1|10036.1|10016.1|10046.1|10026.1|10026.1|10006.1|96
1590683700000|2020-05-28 16:35:00|10034.8|10014.8|10025|10005|10034.8|10014.8|10016.1|9996.1|130
1590684000000|2020-05-28 16:40:00|10026.1|10006.1|10031.1|10011.1|10041.1|10021.1|10026.1|10006.1|101
1590684300000|2020-05-28 16:45:00|10032.3|10012.3|10042.3|10022.3|10047.3|10027.3|10032.3|10012.3|83
1590684600000|2020-05-28 16:50:00|10043.4|10023.4|10038.7|10018.7|10047.3|10027.3|10038.7|10018.7|59
1590684900000|2020-05-28 16:55:00|10037.3|10017.3|10034.8|10014.8|10041.2|10021.2|10034.8|10014.8|88
1590685200000|2020-05-28 17:00:00|10033.7|10013.7|10030|10010|10040|10020|10030|10010|102
1590685500000|2020-05-28 17:05:00|10028.9|10008.9|10022.5|10002.5|10030|10010|10022.5|10002.5|52
1590685800000|2020-05-28 17:10:00|10024.8|10004.8|10026.2|10006.2|10028.7|10008.7|10022.3|10002.3|52
1590686100000|2020-05-28 17:15:00|10028.5|10008.5|10021.2|10001.2|10028.7|10008.7|10021.2|10001.2|76
1590686400000|2020-05-28 17:20:00|10022.6|10002.6|10032.4|10012.4|10032.4|10012.4|10022.6|10002.6|158
1590686700000|2020-05-28 17:25:00|10031.2|10011.2|10016.2|9996.2|10034.9|10014.9|10016.2|9996.2|202
1590740100000|2020-05-29 08:15:00|10029.5|10009.5|10054.3|10034.3|10056.8|10036.8|10029.5|10009.5|344
1590740400000|2020-05-29 08:20:00|10052.9|10032.9|10067.9|10047.9|10067.9|10047.9|10046.8|10026.8|119
1590740700000|2020-05-29 08:25:00|10069.3|10049.3|10060.7|10040.7|10069.5|10049.5|10055.7|10035.7|79
1590741000000|2020-05-29 08:30:00|10062.1|10042.1|10067.1|10047.1|10067.1|10047.1|10062.1|10042.1|29
1590741300000|2020-05-29 08:35:00|10069.3|10049.3|10070.7|10050.7|10073.2|10053.2|10061|10041|51
1590741600000|2020-05-29 08:40:00|10072.1|10052.1|10069.6|10049.6|10078.2|10058.2|10069.6|10049.6|67
1590741900000|2020-05-29 08:45:00|10070.7|10050.7|10058.2|10038.2|10070.7|10050.7|10058.2|10038.2|22
1590742200000|2020-05-29 08:50:00|10057.1|10037.1|10069.6|10049.6|10069.6|10049.6|10052.1|10032.1|30
1590742500000|2020-05-29 08:55:00|10072.1|10052.1|10061.8|10041.8|10074.6|10054.6|10061.8|10041.8|25
1590742800000|2020-05-29 09:00:00|10058|10038|10049.6|10029.6|10058|10038|10047.1|10027.1|65
1590743100000|2020-05-29 09:05:00|10050.7|10030.7|10064.6|10044.6|10065.7|10045.7|10050.7|10030.7|36
1590743400000|2020-05-29 09:10:00|10065.8|10045.8|10060.8|10040.8|10065.8|10045.8|10059.6|10039.6|13
1590743700000|2020-05-29 09:15:00|10059.6|10039.6|10064.7|10044.7|10067.1|10047.1|10059.6|10039.6|25
1590744000000|2020-05-29 09:20:00|10062.2|10042.2|10065.8|10045.8|10065.8|10045.8|10062.2|10042.2|39
1590744300000|2020-05-29 09:25:00|10067.2|10047.2|10059.7|10039.7|10068.3|10048.3|10059.7|10039.7|35
1590744600000|2020-05-29 09:30:00|10062.2|10042.2|10059.7|10039.7|10062.2|10042.2|10059.7|10039.7|13
1590744900000|2020-05-29 09:35:00|10060.8|10040.8|10064.4|10044.4|10065.8|10045.8|10060.8|10040.8|24
1590745200000|2020-05-29 09:40:00|10066.9|10046.9|10062.2|10042.2|10066.9|10046.9|10062.2|10042.2|63
1590745500000|2020-05-29 09:45:00|10058|10038|10047.2|10027.2|10058|10038|10042.2|10022.2|48
1590745800000|2020-05-29 09:50:00|10048.3|10028.3|10047.2|10027.2|10049.7|10029.7|10047.2|10027.2|11
1590746100000|2020-05-29 09:55:00|10044.7|10024.7|10055.8|10035.8|10055.8|10035.8|10044.7|10024.7|25
1590746400000|2020-05-29 10:00:00|10053.3|10033.3|10050.9|10030.9|10055.9|10035.9|10050.9|10030.9|11
1590746700000|2020-05-29 10:05:00|10052|10032|10050.9|10030.9|10055.9|10035.9|10050.9|10030.9|10
1590747000000|2020-05-29 10:10:00|||||||||21
1590747300000|2020-05-29 10:15:00|10052.3|10032.3|10048.4|10028.4|10052.3|10032.3|10048.4|10028.4|14
1590747600000|2020-05-29 10:20:00|10047.3|10027.3|10040.9|10020.9|10047.3|10027.3|10040.9|10020.9|8
1590747900000|2020-05-29 10:25:00|10039.8|10019.8|10040.9|10020.9|10043.4|10023.4|10039.8|10019.8|7
1590748200000|2020-05-29 10:30:00|10042|10022|10038.4|10018.4|10043.4|10023.4|10038.4|10018.4|31
1590748500000|2020-05-29 10:35:00|10037|10017|10038.4|10018.4|10038.4|10018.4|10037|10017|14
1590748800000|2020-05-29 10:40:00|10037.3|10017.3|10037.3|10017.3|10039.8|10019.8|10037.3|10017.3|2
1590749100000|2020-05-29 10:45:00|10040.9|10020.9|10040.9|10020.9|10040.9|10020.9|10040.9|10020.9|8
1590749400000|2020-05-29 10:50:00|10039.8|10019.8|10044.8|10024.8|10044.8|10024.8|10039.8|10019.8|32
1590749700000|2020-05-29 10:55:00|10046|10026|10048.5|10028.5|10051|10031|10046|10026|3
1590750000000|2020-05-29 11:00:00|10049.8|10029.8|10049.9|10029.9|10051|10031|10047.1|10027.1|8
1590750300000|2020-05-29 11:05:00|10051|10031|10053.5|10033.5|10053.5|10033.5|10048.5|10028.5|7
1590750600000|2020-05-29 11:10:00|10052.4|10032.4|10049.9|10029.9|10052.4|10032.4|10048.8|10028.8|27
1590750900000|2020-05-29 11:15:00|10048.5|10028.5|10051|10031|10051|10031|10048.5|10028.5|22
1590751200000|2020-05-29 11:20:00|10052.4|10032.4|10058.5|10038.5|10059.6|10039.6|10052.4|10032.4|18
1590751500000|2020-05-29 11:25:00|10057.4|10037.4|10059.6|10039.6|10059.6|10039.6|10056|10036|12
1590751800000|2020-05-29 11:30:00|10061|10041|10078.5|10058.5|10079.6|10059.6|10057.4|10037.4|285
1590752100000|2020-05-29 11:35:00|10085.5|10065.5|10091|10071|10108.5|10088.5|10085.5|10065.5|374
1590752400000|2020-05-29 11:40:00|10086|10066|10091|10071|10092.2|10072.2|10073.5|10053.5|111
1590752700000|2020-05-29 11:45:00|10092.2|10072.2|10093.6|10073.6|10094.7|10074.7|10089.9|10069.9|49
1590753000000|2020-05-29 11:50:00|10091.1|10071.1|10097.2|10077.2|10099.7|10079.7|10091.1|10071.1|48
1590753300000|2020-05-29 11:55:00|10096.1|10076.1|10055|10035|10097.5|10077.5|10052.5|10032.5|243
1590753600000|2020-05-29 12:00:00|10052.5|10032.5|9997.5|9977.5|10052.5|10032.5|9997.5|9977.5|405
1590753900000|2020-05-29 12:05:00|9998.6|9978.6|9993.6|9973.6|10012.2|9992.2|9992.5|9972.5|146
1590754200000|2020-05-29 12:10:00|9992.5|9972.5|9956.4|9936.4|9992.5|9972.5|9956.4|9936.4|202
1590754500000|2020-05-29 12:15:00|9957.5|9937.5|9966.1|9946.1|9968.6|9948.6|9955|9935|174
1590754800000|2020-05-29 12:20:00|9967.2|9947.2|9971.1|9951.1|9983.6|9963.6|9967.2|9947.2|106
1590755100000|2020-05-29 12:25:00|9968.6|9948.6|9945|9925|9968.6|9948.6|9945|9925|200
1590755400000|2020-05-29 12:30:00|9943.6|9923.6|9936.4|9916.4|9945|9925|9932.8|9912.8|469
1590755700000|2020-05-29 12:35:00|9935.3|9915.3|9935.3|9915.3|9936.4|9916.4|9930.3|9910.3|217
1590756000000|2020-05-29 12:40:00|9932.8|9912.8|9935.3|9915.3|9941.4|9921.4|9931.7|9911.7|297
1590756300000|2020-05-29 12:45:00|9933.9|9913.9|9940.1|9920.1|9945.1|9925.1|9932.8|9912.8|145
1590756600000|2020-05-29 12:50:00|9939|9919|9932.9|9912.9|9939|9919|9932.8|9912.8|136
1590756900000|2020-05-29 12:55:00|9941.5|9881.5|9889|9869|9941.5|9881.5|9854|9834|719
1590757200000|2020-05-29 13:00:00|9886.5|9866.5|9872.9|9852.9|9886.5|9866.5|9864|9844|154
1590757500000|2020-05-29 13:05:00|9870.1|9850.1|9891.2|9871.2|9896.2|9876.2|9869|9849|670
1590757800000|2020-05-29 13:10:00|9896.2|9876.2|9882.6|9862.6|9898.7|9878.7|9875.4|9855.4|124
1590758100000|2020-05-29 13:15:00|9884|9864|9854|9834|9884|9864|9852.9|9832.9|101
1590758400000|2020-05-29 13:20:00|9850.4|9830.4|9846.8|9826.8|9856.5|9836.5|9829|9809|221
1590758700000|2020-05-29 13:25:00|9844.3|9824.3|9836.3|9816.3|9844.3|9824.3|9829|9809|210
1590759000000|2020-05-29 13:30:00|9835.1|9815.1|9798.2|9778.2|9838.8|9818.8|9795.7|9775.7|380
1590759300000|2020-05-29 13:35:00|9796.8|9776.8|9820.4|9800.4|9821.6|9801.6|9776.8|9756.8|329
1590759600000|2020-05-29 13:40:00|9821.8|9801.8|9894.1|9874.1|9894.1|9874.1|9821.8|9801.8|544
1590759900000|2020-05-29 13:45:00|9892.7|9872.7|9870.2|9850.2|9947.7|9927.7|9870.2|9850.2|384
1590760200000|2020-05-29 13:50:00|9872.7|9852.7|9914.1|9894.1|9934.1|9914.1|9872.7|9852.7|232
1590760500000|2020-05-29 13:55:00|9913|9893|9857.7|9837.7|9914.1|9894.1|9857.7|9837.7|204
1590760800000|2020-05-29 14:00:00|9856.6|9836.6|9839.1|9819.1|9856.6|9836.6|9829.4|9809.4|176
1590761100000|2020-05-29 14:05:00|9842.7|9822.7|9825.2|9805.2|9844.1|9824.1|9812.7|9792.7|209
1590761400000|2020-05-29 14:10:00|9827.4|9807.4|9821.6|9801.6|9834.1|9814.1|9814.1|9794.1|135
1590761700000|2020-05-29 14:15:00|9820.5|9800.5|9811.6|9791.6|9820.5|9800.5|9804.1|9784.1|105
1590762000000|2020-05-29 14:20:00|9813.8|9793.8|9840.2|9820.2|9840.5|9820.5|9813.8|9793.8|211
1590762300000|2020-05-29 14:25:00|9841.6|9821.6|9800.3|9780.3|9845.2|9825.2|9800.3|9780.3|161
1590762600000|2020-05-29 14:30:00|9799.2|9779.2|9773.1|9753.1|9800.3|9780.3|9769.2|9749.2|421
1590762900000|2020-05-29 14:35:00|9771.9|9751.9|9785.3|9765.3|9785.3|9765.3|9764.2|9744.2|314
1590763200000|2020-05-29 14:40:00|9787.8|9767.8|9769.2|9749.2|9787.8|9767.8|9766.7|9746.7|143
1590763500000|2020-05-29 14:45:00|9770.3|9750.3|9766.7|9746.7|9772.8|9752.8|9766.4|9746.4|224
1590763800000|2020-05-29 14:50:00|9765.3|9745.3|9775.3|9755.3|9787.8|9767.8|9765.3|9745.3|214
1590764100000|2020-05-29 14:55:00|9774.2|9754.2|9792.8|9772.8|9793.9|9773.9|9766.7|9746.7|271
1590764400000|2020-05-29 15:00:00|9793.9|9773.9|9779.2|9759.2|9807.8|9787.8|9775.6|9755.6|142
1590764700000|2020-05-29 15:05:00|9780.6|9760.6|9786.4|9766.4|9800|9780|9780.6|9760.6|349
1590765000000|2020-05-29 15:10:00|9785.1|9765.1|9789.2|9769.2|9802.6|9782.6|9781.4|9761.4|98
1590765300000|2020-05-29 15:15:00|9785.1|9765.1|9782.6|9762.6|9786.5|9766.5|9781.5|9761.5|95
1590765600000|2020-05-29 15:20:00|9781.5|9761.5|9767.9|9747.9|9782.6|9762.6|9767.9|9747.9|342
1590765900000|2020-05-29 15:25:00|9766.8|9746.8|9764.3|9744.3|9767.9|9747.9|9764.3|9744.3|182
1590766200000|2020-05-29 15:30:00|9755.7|9735.7|9724.3|9704.3|9762.3|9735.7|9704.3|9684.3|559
1590766500000|2020-05-29 15:35:00|9725.4|9705.4|9730.7|9710.7|9736.8|9716.8|9725.4|9705.4|148
1590766800000|2020-05-29 15:40:00|9733.2|9713.2|9734.6|9714.6|9739.3|9719.3|9726.8|9706.8|123
1590767100000|2020-05-29 15:45:00|9735.7|9715.7|9740.7|9720.7|9740.7|9720.7|9729.3|9709.3|84
1590767400000|2020-05-29 15:50:00|9744.3|9724.3|9745.7|9725.7|9762.9|9742.9|9744.3|9724.3|135
1590767700000|2020-05-29 15:55:00|9744.3|9724.3|9761.8|9741.8|9764.3|9744.3|9739.3|9719.3|118
1590768000000|2020-05-29 16:00:00|9765.4|9745.4|9733.2|9713.2|9765.4|9745.4|9733.2|9713.2|159
1590768300000|2020-05-29 16:05:00|9732.1|9712.1|9723.2|9703.2|9732.1|9712.1|9720.7|9700.7|198
1590768600000|2020-05-29 16:10:00|9724.3|9704.3|9725.8|9705.8|9731.9|9711.9|9723.2|9703.2|86
1590768900000|2020-05-29 16:15:00|9724.4|9704.4|9708.3|9688.3|9726.9|9706.9|9708.3|9688.3|1013
1590769200000|2020-05-29 16:20:00|9707.2|9687.2|9751.9|9731.9|9753.3|9733.3|9707.2|9687.2|1226
1590769500000|2020-05-29 16:25:00|9750.8|9730.8|9746.9|9726.9|9750.8|9730.8|9744.4|9724.4|289
1590769800000|2020-05-29 16:30:00|9745.8|9725.8|9729.4|9709.4|9745.8|9725.8|9727.2|9707.2|80
1590770100000|2020-05-29 16:35:00|9728.3|9708.3|9710.8|9690.8|9728.3|9708.3|9709.4|9689.4|151
1590770400000|2020-05-29 16:40:00|9708.6|9688.6|9714.4|9694.4|9714.4|9694.4|9705.8|9685.8|134
1590770700000|2020-05-29 16:45:00|9718.3|9698.3|9720.5|9700.5|9726.9|9706.9|9718.3|9698.3|137
1590771000000|2020-05-29 16:50:00|9719.4|9699.4|9713.3|9693.3|9721.9|9701.9|9713.3|9693.3|91
1590771300000|2020-05-29 16:55:00|9714.4|9694.4|9724.4|9704.4|9729.4|9709.4|9712.2|9692.2|133
1590771600000|2020-05-29 17:00:00|9726.9|9706.9|9713.4|9693.4|9728.3|9708.3|9713.4|9693.4|109
1590771900000|2020-05-29 17:05:00|9710.9|9690.9|9703.4|9683.4|9710.9|9690.9|9703.4|9683.4|59
1590772200000|2020-05-29 17:10:00|9704.5|9684.5|9708.1|9688.1|9710.9|9690.9|9700.9|9680.9|62
1590772500000|2020-05-29 17:15:00|9709.5|9689.5|9712|9692|9719.5|9699.5|9705.9|9685.9|241
1590772800000|2020-05-29 17:20:00|9710.6|9690.6|9719.8|9699.8|9723.4|9703.4|9708.4|9688.4|723
1590773100000|2020-05-29 17:25:00|9718.4|9698.4|9720.9|9700.9|9742.3|9722.3|9712.6|9692.6|1450
1590999300000|2020-06-01 08:15:00|9711.5|9691.5|9732.5|9712.5|9759.5|9719.5|9700.5|9676.5|1715
1590999600000|2020-06-01 08:20:00|9734|9714|9765|9745|9768|9748|9734|9714|679
1590999900000|2020-06-01 08:25:00|9766|9746|9757.5|9737.5|9766|9746|9752.5|9732.5|55
1591000200000|2020-06-01 08:30:00|9759.5|9739.5|9786|9766|9789.5|9769.5|9759.5|9739.5|127
1591000500000|2020-06-01 08:35:00|9788|9768|9793|9773|9797|9777|9786|9766|98
1591000800000|2020-06-01 08:40:00|9792|9772|9792|9772|9797|9777|9783|9763|25
1591001100000|2020-06-01 08:45:00|9793|9773|9784|9764|9793.5|9773.5|9783.5|9763.5|542
1591001400000|2020-06-01 08:50:00|9782.5|9762.5|9795|9775|9795|9775|9782.5|9762.5|46
1591001700000|2020-06-01 08:55:00|9792.5|9772.5|9800.1|9780.1|9802.1|9782.1|9792.5|9772.5|20
1591002000000|2020-06-01 09:00:00|9798.6|9778.6|9798.6|9778.6|9798.6|9778.6|9792.6|9772.6|37
1591002300000|2020-06-01 09:05:00|9801.6|9781.6|9801.1|9781.1|9807.6|9787.6|9801.1|9781.1|16
1591002600000|2020-06-01 09:10:00|9799.1|9779.1|9794.1|9774.1|9799.1|9779.1|9792.1|9772.1|12
1591002900000|2020-06-01 09:15:00|9795.1|9775.1|9805.1|9785.1|9806.1|9786.1|9795.1|9775.1|50
1591003200000|2020-06-01 09:20:00|9803.6|9783.6|9820.1|9800.1|9828.6|9808.6|9800.1|9780.1|103
1591003500000|2020-06-01 09:25:00|9821.1|9801.1|9807.6|9787.6|9828.6|9808.6|9807.6|9787.6|31
1591003800000|2020-06-01 09:30:00|9806.6|9786.6|9807.6|9787.6|9807.6|9787.6|9796.1|9776.1|14
1591004100000|2020-06-01 09:35:00|9809.1|9789.1|9800.1|9780.1|9809.1|9789.1|9799.1|9779.1|8
1591004400000|2020-06-01 09:40:00|9797.6|9777.6|9799.1|9779.1|9804.1|9784.1|9797.6|9777.6|25
1591004700000|2020-06-01 09:45:00|9796.6|9776.6|9794.2|9774.2|9797.6|9777.6|9794.2|9774.2|125
1591005000000|2020-06-01 09:50:00|9802.7|9782.7|9796.7|9776.7|9811.7|9791.7|9796.7|9776.7|26
1591005300000|2020-06-01 09:55:00|9799.2|9779.2|9802.7|9782.7|9802.7|9782.7|9796.7|9776.7|61
1591005600000|2020-06-01 10:00:00|9801.7|9781.7|9769.2|9749.2|9801.7|9781.7|9769.2|9749.2|37
1591005900000|2020-06-01 10:05:00|9770.2|9750.2|9769.2|9749.2|9774.2|9754.2|9769.2|9749.2|4
1591006200000|2020-06-01 10:10:00|9768.2|9748.2|9755.2|9735.2|9768.2|9748.2|9755.2|9735.2|42
1591006500000|2020-06-01 10:15:00|9754.2|9734.2|9752.7|9732.7|9754.2|9734.2|9750.2|9730.2|25
1591006800000|2020-06-01 10:20:00|9751.7|9731.7|9779.2|9759.2|9784.2|9764.2|9751.7|9731.7|28
1591007100000|2020-06-01 10:25:00|9778.2|9758.2|9772.7|9752.7|9778.2|9758.2|9770.2|9750.2|25
1591007400000|2020-06-01 10:30:00|9770.2|9750.2|9744.3|9724.3|9770.2|9750.2|9744.3|9724.3|22
1591007700000|2020-06-01 10:35:00|9743.3|9723.3|9747.8|9727.8|9747.8|9727.8|9740.2|9720.2|20
1591008000000|2020-06-01 10:40:00|9744.3|9724.3|9747.8|9727.8|9747.8|9727.8|9744.3|9724.3|15
1591008300000|2020-06-01 10:45:00|9751.3|9731.3|9754.3|9734.3|9760.3|9740.3|9748.8|9728.8|34
1591008600000|2020-06-01 10:50:00|9752.8|9732.8|9757.8|9737.8|9759.3|9739.3|9752.8|9732.8|38
1591008900000|2020-06-01 10:55:00|9760.3|9740.3|9761.3|9741.3|9761.3|9741.3|9757.8|9737.8|8
1591009200000|2020-06-01 11:00:00|9760.3|9740.3|9777.3|9757.3|9778.3|9758.3|9757.8|9737.8|55
1591009500000|2020-06-01 11:05:00|9776.3|9756.3|9750.3|9730.3|9777.8|9757.8|9750.3|9730.3|37
1591009800000|2020-06-01 11:10:00|9746.8|9726.8|9747.8|9727.8|9747.8|9727.8|9745.8|9725.8|27
1591010100000|2020-06-01 11:15:00|9748.8|9728.8|9751.3|9731.3|9755.3|9735.3|9748.8|9728.8|24
1591010400000|2020-06-01 11:20:00|9754.3|9734.3|9746.9|9726.9|9765.3|9745.3|9746.9|9726.9|46
1591010700000|2020-06-01 11:25:00|9743.8|9723.8|9714.4|9694.4|9743.8|9723.8|9714.4|9694.4|56
1591011000000|2020-06-01 11:30:00|9716.4|9696.4|9725.4|9705.4|9725.4|9705.4|9714.4|9694.4|13
1591011300000|2020-06-01 11:35:00|9726.4|9706.4|9724.4|9704.4|9727.9|9707.9|9724.4|9704.4|6
1591011600000|2020-06-01 11:40:00|9725.4|9705.4|9741.4|9721.4|9741.4|9721.4|9725.4|9705.4|52
1591011900000|2020-06-01 11:45:00|9742.4|9722.4|9751.4|9731.4|9751.4|9731.4|9741.4|9721.4|33
1591012200000|2020-06-01 11:50:00|9752.9|9732.9|9730.4|9710.4|9755.4|9735.4|9730.4|9710.4|31
1591012500000|2020-06-01 11:55:00|9729.4|9709.4|9701.9|9681.9|9740.4|9720.4|9701.9|9681.9|145
1591012800000|2020-06-01 12:00:00|9700.9|9680.9|9706.4|9686.4|9754.4|9734.4|9682.4|9662.4|251
1591013100000|2020-06-01 12:05:00|9705.4|9685.4|9689.4|9669.4|9718.9|9698.9|9689.4|9669.4|61
1591013400000|2020-06-01 12:10:00|9686.9|9666.9|9678|9658|9696.4|9676.4|9675.4|9655.4|60
1591013700000|2020-06-01 12:15:00|9676.4|9656.4|9657|9637|9678.9|9658.9|9657|9637|168
1591014000000|2020-06-01 12:20:00|9655.5|9635.5|9665.5|9645.5|9676.5|9656.5|9655.5|9635.5|148
1591014300000|2020-06-01 12:25:00|9663|9643|9670.5|9650.5|9676.5|9656.5|9659|9639|99
1591014600000|2020-06-01 12:30:00|9662.5|9642.5|9670.5|9650.5|9729|9709|9656|9636|351
1591014900000|2020-06-01 12:35:00|9671.5|9651.5|9671.5|9651.5|9698|9678|9669|9649|116
1591015200000|2020-06-01 12:40:00|9672.5|9652.5|9676.5|9656.5|9681.5|9661.5|9669|9649|98
1591015500000|2020-06-01 12:45:00|9678|9658|9688|9668|9708|9688|9678|9658|86
1591015800000|2020-06-01 12:50:00|9687|9667|9660.5|9640.5|9690.5|9670.5|9654.5|9634.5|97
1591016100000|2020-06-01 12:55:00|9663|9643|9657|9637|9676.5|9656.5|9653|9633|118
1591016400000|2020-06-01 13:00:00|9655.5|9635.5|9662.1|9642.1|9668.1|9648.1|9652|9632|94
1591016700000|2020-06-01 13:05:00|9660.6|9640.6|9655.6|9635.6|9660.6|9640.6|9652.1|9632.1|127
1591017000000|2020-06-01 13:10:00|9653.1|9633.1|9696.6|9676.6|9700.6|9680.6|9652.1|9632.1|1720
1591017300000|2020-06-01 13:15:00|9695.6|9675.6|9696.6|9676.6|9707.1|9687.1|9688.1|9668.1|112
1591017600000|2020-06-01 13:20:00|9695.6|9675.6|9647.6|9627.6|9701.6|9681.6|9646.1|9626.1|222
1591017900000|2020-06-01 13:25:00|9645.1|9625.1|9617.1|9597.1|9645.1|9625.1|9608.6|9588.6|229
1591018200000|2020-06-01 13:30:00|9618.6|9598.6|9627.6|9607.6|9649.6|9629.6|9618.6|9598.6|227
1591018500000|2020-06-01 13:35:00|9628.6|9608.6|9639.6|9619.6|9642.1|9622.1|9621.1|9601.1|263
1591018800000|2020-06-01 13:40:00|9638.6|9618.6|9638.1|9618.1|9644.1|9624.1|9635.6|9615.6|372
1591019100000|2020-06-01 13:45:00|9637.1|9617.1|9634.1|9614.1|9641.6|9621.6|9630.6|9610.6|201
1591019400000|2020-06-01 13:50:00|9633.1|9613.1|9656.6|9636.6|9661.6|9641.6|9630.6|9610.6|257
1591019700000|2020-06-01 13:55:00|9654.1|9634.1|9662.2|9642.2|9699.2|9679.2|9654.1|9634.1|262
1591020000000|2020-06-01 14:00:00|9664.2|9644.2|9651.7|9631.7|9689.2|9669.2|9651.7|9631.7|197
1591020300000|2020-06-01 14:05:00|9649.2|9629.2|9664.2|9644.2|9664.2|9644.2|9641.7|9621.7|122
1591020600000|2020-06-01 14:10:00|9669.2|9649.2|9764.7|9744.7|9764.7|9744.7|9669.2|9649.2|451
1591020900000|2020-06-01 14:15:00|9767.2|9747.2|9753.7|9733.7|9785.7|9765.7|9753.7|9733.7|386
1591021200000|2020-06-01 14:20:00|9751.2|9731.2|9783.2|9763.2|9783.2|9763.2|9745.7|9725.7|198
1591021500000|2020-06-01 14:25:00|9785.7|9765.7|9822.2|9802.2|9825.7|9805.7|9780.7|9760.7|398
1591021800000|2020-06-01 14:30:00|9820.7|9800.7|9853.7|9833.7|9871.2|9851.2|9808.7|9788.7|651
1591022100000|2020-06-01 14:35:00|9852.7|9832.7|9824.2|9804.2|9852.7|9832.7|9824.2|9804.2|178
1591022400000|2020-06-01 14:40:00|9821.7|9801.7|9803.7|9783.7|9823.2|9803.2|9801.2|9781.2|160
1591022700000|2020-06-01 14:45:00|9802.7|9782.7|9777.7|9757.7|9806.2|9786.2|9771.8|9751.8|322
1591023000000|2020-06-01 14:50:00|9776.8|9756.8|9781.2|9761.2|9781.2|9761.2|9762.8|9742.8|175
1591023300000|2020-06-01 14:55:00|9783.7|9763.7|9776.3|9756.3|9792.8|9772.8|9771.8|9751.8|180
1591023600000|2020-06-01 15:00:00|9774.3|9754.3|9827.8|9807.8|9833.3|9813.3|9772.8|9752.8|298
1591023900000|2020-06-01 15:05:00|9825.3|9805.3|9882.8|9862.8|9882.8|9862.8|9825.3|9805.3|323
1591024200000|2020-06-01 15:10:00|9881.3|9861.3|9905.3|9885.3|9921.3|9901.3|9877.8|9857.8|302
1591024500000|2020-06-01 15:15:00|9904.3|9884.3|9867.8|9847.8|9912.8|9892.8|9867.8|9847.8|435
1591024800000|2020-06-01 15:20:00|9863.8|9843.8|9877.8|9857.8|9908.8|9888.8|9852.8|9832.8|222
1591025100000|2020-06-01 15:25:00|9876.3|9856.3|9905.8|9885.8|9922.3|9902.3|9870.3|9850.3|216
1591025400000|2020-06-01 15:30:00|9905.3|9885.3|9888.8|9868.8|9922.8|9902.8|9882.8|9862.8|137
1591025700000|2020-06-01 15:35:00|9887.8|9867.8|9895.8|9875.8|9895.8|9875.8|9872.8|9852.8|426
1591026000000|2020-06-01 15:40:00|9896.8|9876.8|9932.3|9912.3|9932.3|9912.3|9896.8|9876.8|199
1591026300000|2020-06-01 15:45:00|9930.8|9910.8|9953.3|9933.3|9966.8|9946.8|9929.8|9909.8|755
1591026600000|2020-06-01 15:50:00|9950.8|9930.8|9902.4|9882.4|9955.8|9935.8|9902.4|9882.4|214
1591026900000|2020-06-01 15:55:00|9897.4|9877.4|9904.9|9884.9|9910.8|9890.8|9875.8|9855.8|168
1591027200000|2020-06-01 16:00:00|9908.3|9888.3|9920.9|9900.9|9934.9|9914.9|9908.3|9888.3|178
1591027500000|2020-06-01 16:05:00|9919.9|9899.9|9907.4|9887.4|9935.9|9915.9|9907.4|9887.4|170
1591027800000|2020-06-01 16:10:00|9909.9|9889.9|9924.4|9904.4|9924.4|9904.4|9909.9|9889.9|102
1591028100000|2020-06-01 16:15:00|9926.9|9906.9|9921.9|9901.9|9946.4|9926.4|9908.4|9888.4|277
1591028400000|2020-06-01 16:20:00|9920.9|9900.9|9966.9|9946.9|9971.9|9951.9|9861.9|9841.9|1952
1591028700000|2020-06-01 16:25:00|9965.9|9945.9|9996.9|9976.9|10006.4|9986.4|9959.4|9939.4|574
1591029000000|2020-06-01 16:30:00|9993.9|9973.9|9986.9|9966.9|9998.9|9978.9|9986.9|9966.9|66
1591029300000|2020-06-01 16:35:00|9988.9|9968.9|9990.4|9970.4|9991.9|9971.9|9985.4|9965.4|38
1591029600000|2020-06-01 16:40:00|9988.4|9968.4|9967.9|9947.9|9991.9|9971.9|9965.4|9945.4|73
1591029900000|2020-06-01 16:45:00|9966.9|9946.9|9970.4|9950.4|9972.9|9952.9|9949.4|9929.4|112
1591030200000|2020-06-01 16:50:00|9969.4|9949.4|9958.5|9938.5|9970.4|9950.4|9953.5|9933.5|285
1591030500000|2020-06-01 16:55:00|9957.5|9937.5|9950|9930|9965|9945|9950|9930|80
1591030800000|2020-06-01 17:00:00|9948.5|9928.5|9931|9911|9950|9930|9931|9911|164
1591031100000|2020-06-01 17:05:00|9929.5|9909.5|9932|9912|9937.9|9917.9|9927|9907|65
1591031400000|2020-06-01 17:10:00|9930.5|9910.5|9927|9907|9933|9913|9924.5|9904.5|72
1591031700000|2020-06-01 17:15:00|9925.5|9905.5|9940.5|9920.5|9940.5|9920.5|9925.5|9905.5|85
1591032000000|2020-06-01 17:20:00|9942|9922|9920.5|9900.5|9944.5|9924.5|9920.5|9900.5|93
1591032300000|2020-06-01 17:25:00|9919|9899|9917|9897|9928|9908|9902|9882|272
1591032600000|2020-06-01 17:30:00|9916|9896|9916|9896|9916|9896|9916|9896|1
1591085700000|2020-06-02 08:15:00|9984.2|9964.2|10034.6|10014.6|10045.2|10025.2|9984.2|9964.2|499
1591086000000|2020-06-02 08:20:00|10033.7|10013.7|10018.7|9998.7|10033.7|10013.7|10018.7|9998.7|80
1591086300000|2020-06-02 08:25:00|10016.2|9996.2|10002.1|9982.1|10021.2|10001.2|9994.3|9974.3|51
1591086600000|2020-06-02 08:30:00|10002.2|9982.2|9967.7|9947.7|10003.7|9983.7|9967.7|9947.7|59
1591086900000|2020-06-02 08:35:00|9968.7|9948.7|9961.2|9941.2|9975.2|9955.2|9960.2|9940.2|38
1591087200000|2020-06-02 08:40:00|9962.7|9942.7|9964.7|9944.7|9964.7|9944.7|9948.7|9928.7|71
1591087500000|2020-06-02 08:45:00|9967.2|9947.2|10001.8|9961.8|10001.8|9968.7|9967.2|9947.2|80
1591087800000|2020-06-02 08:50:00|9991.8|9971.8|9996.8|9976.8|10000.3|9980.3|9991.2|9971.2|174
1591088100000|2020-06-02 08:55:00|9994.3|9974.3|9957.8|9937.8|9994.3|9974.3|9957.8|9937.8|35
1591088400000|2020-06-02 09:00:00|9958.7|9938.7|9955.3|9935.3|9960.3|9940.3|9955.3|9935.3|26
1591088700000|2020-06-02 09:05:00|9956.3|9936.3|9957.8|9937.8|9960.3|9940.3|9955.3|9935.3|17
1591089000000|2020-06-02 09:10:00|9961.8|9941.8|9974.4|9954.4|9974.4|9954.4|9961.8|9941.8|93
1591089300000|2020-06-02 09:15:00|9977.8|9957.8|9986.3|9966.3|9987.2|9967.2|9977.8|9957.8|51
1591089600000|2020-06-02 09:20:00|9987.8|9967.8|10008.8|9988.8|10008.8|9988.8|9987.8|9967.8|34
1591089900000|2020-06-02 09:25:00|10007.8|9987.8|10014.8|9994.8|10020.1|10000.1|10006.9|9986.9|30
1591090200000|2020-06-02 09:30:00|10016.3|9996.3|10000.4|9980.4|10016.3|9996.3|9998.8|9978.8|21
1591090500000|2020-06-02 09:35:00|9999.4|9979.4|9999.8|9979.8|9999.8|9979.8|9992.9|9972.9|47
1591090800000|2020-06-02 09:40:00|10001.3|9981.3|9989.8|9969.8|10001.3|9981.3|9989.8|9969.8|6
1591091100000|2020-06-02 09:45:00|9987.9|9967.9|9997.9|9977.9|9997.9|9977.9|9986.3|9966.3|23
1591091400000|2020-06-02 09:50:00|10000.8|9980.8|10000.8|9980.8|10002.3|9982.3|9996.3|9976.3|19
1591091700000|2020-06-02 09:55:00|9999.8|9979.8|10003.9|9983.9|10004.8|9984.8|9999.8|9979.8|8
1591092000000|2020-06-02 10:00:00|10004.8|9984.8|10003.9|9983.9|10004.8|9984.8|9999.8|9979.8|19
1591092300000|2020-06-02 10:05:00|10001.4|9981.4|9999.8|9979.8|10004.8|9984.8|9999.8|9979.8|6
1591092600000|2020-06-02 10:10:00|9997.9|9977.9|10003.9|9983.9|10003.9|9983.9|9996.4|9976.4|14
1591092900000|2020-06-02 10:15:00|10002.9|9982.9|10007|9987|10007|9987|10000.4|9980.4|10
1591093200000|2020-06-02 10:20:00|10007.9|9987.9|10017.9|9997.9|10017.9|9997.9|10007.9|9987.9|60
1591093500000|2020-06-02 10:25:00|10014.9|9994.9|10013.9|9993.9|10016.4|9996.4|10013.9|9993.9|6
1591093800000|2020-06-02 10:30:00|10015.5|9995.5|10013.9|9993.9|10018.9|9998.9|10013.9|9993.9|22
1591094100000|2020-06-02 10:35:00|10018.9|9998.9|10018.9|9998.9|10018.9|9998.9|10013.9|9993.9|13
1591094400000|2020-06-02 10:40:00|10018|9998|10013.9|9993.9|10018.9|9998.9|10011.4|9991.4|16
1591094700000|2020-06-02 10:45:00|10015.5|9995.5|10019|9999|10019|9999|10015.5|9995.5|13
1591095000000|2020-06-02 10:50:00|10016.5|9996.5|10018|9998|10019|9999|10016.5|9996.5|13
1591095300000|2020-06-02 10:55:00|10016.5|9996.5|10024|10004|10025.5|10005.5|10016.5|9996.5|21
1591095600000|2020-06-02 11:00:00|10025.5|10005.5|9991.5|9971.5|10025.5|10005.5|9991.5|9971.5|37
1591095900000|2020-06-02 11:05:00|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|9989.9|9969.9|21
1591096200000|2020-06-02 11:10:00|9989|9969|9991.5|9971.5|9991.5|9971.5|9984.9|9964.9|4
1591096500000|2020-06-02 11:15:00|9993|9973|9998.1|9978.1|9998.1|9978.1|9993|9973|18
1591096800000|2020-06-02 11:20:00|9996.5|9976.5|9987.7|9967.7|9996.5|9976.5|9987.7|9967.7|22
1591097100000|2020-06-02 11:25:00|9989.6|9969.6|9995|9975|9998.1|9978.1|9987.7|9967.7|33
1591097400000|2020-06-02 11:30:00|9996.5|9976.5|10007.5|9987.5|10007.5|9987.5|9993.1|9973.1|479
1591097700000|2020-06-02 11:35:00|10006.5|9986.5|10013.5|9993.5|10026|10006|10006.5|9986.5|339
1591098000000|2020-06-02 11:40:00|10011.9|9991.9|10001.9|9981.9|10011.9|9991.9|10001.9|9981.9|19
1591098300000|2020-06-02 11:45:00|10003.5|9983.5|10006.9|9986.9|10006.9|9986.9|10003.5|9983.5|54
1591098600000|2020-06-02 11:50:00|10010|9990|9974.4|9954.4|10010|9990|9974.4|9954.4|35
1591098900000|2020-06-02 11:55:00|9972.5|9952.5|9945|9925|9982.9|9962.9|9945|9925|161
1591099200000|2020-06-02 12:00:00|9947.5|9927.5|9977|9957|10001|9981|9935|9915|295
1591099500000|2020-06-02 12:05:00|9977.9|9957.9|9932|9912|9992|9972|9932|9912|98
1591099800000|2020-06-02 12:10:00|9935.1|9915.1|9959.5|9939.5|9959.5|9939.5|9933.5|9913.5|52
1591100100000|2020-06-02 12:15:00|9965.4|9945.4|9992|9972|9992|9972|9965.4|9945.4|64
1591100400000|2020-06-02 12:20:00|9993.5|9973.5|9983.5|9963.5|9997|9977|9983.5|9963.5|73
1591100700000|2020-06-02 12:25:00|9986|9966|9967|9947|9988.5|9968.5|9966|9946|81
1591101000000|2020-06-02 12:30:00|9958.2|9938.2|9917|9897|9958.2|9938.2|9907|9887|163
1591101300000|2020-06-02 12:35:00|9919.5|9899.5|9923.6|9903.6|9932|9912|9917|9897|93
1591101600000|2020-06-02 12:40:00|9922|9902|9891.7|9871.7|9929.5|9909.5|9891.7|9871.7|309
1591101900000|2020-06-02 12:45:00|9890.1|9870.1|9889.5|9869.5|9892|9872|9884.5|9864.5|185
1591102200000|2020-06-02 12:50:00|9888.6|9868.6|9891.1|9871.1|9894.5|9874.5|9887|9867|39
1591102500000|2020-06-02 12:55:00|9893|9873|9882.1|9862.1|9896.1|9876.1|9881.1|9861.1|462
1591102800000|2020-06-02 13:00:00|9883|9863|9866.1|9846.1|9889.6|9869.6|9856.1|9836.1|177
1591103100000|2020-06-02 13:05:00|9867.1|9847.1|9911.1|9891.1|9918.6|9898.6|9866.1|9846.1|128
1591103400000|2020-06-02 13:10:00|9912.1|9892.1|9952.7|9932.7|9956.1|9936.1|9912.1|9892.1|491
1591103700000|2020-06-02 13:15:00|9955.2|9935.2|9982.1|9962.1|9983|9963|9955.2|9935.2|70
1591104000000|2020-06-02 13:20:00|9983|9963|9958.6|9938.6|9983|9963|9958.6|9938.6|60
1591104300000|2020-06-02 13:25:00|9957.7|9937.7|9955.6|9935.6|9965.6|9945.6|9955.6|9935.6|162
1591104600000|2020-06-02 13:30:00|9958.1|9938.1|9938.1|9918.1|9960.6|9940.6|9899|9879|99
1591104900000|2020-06-02 13:35:00|9939|9919|9925.6|9905.6|9944.6|9924.6|9908.7|9888.7|181
1591105200000|2020-06-02 13:40:00|9926.5|9906.5|9944|9924|9968.1|9948.1|9926.5|9906.5|202
1591105500000|2020-06-02 13:45:00|9945.9|9925.9|9983.1|9963.1|9999|9979|9945.9|9925.9|137
1591105800000|2020-06-02 13:50:00|9980.6|9960.6|10006.6|9986.6|10030|10010|9973.1|9953.1|199
1591106100000|2020-06-02 13:55:00|10011.6|9991.6|10034.1|10014.1|10048.1|10028.1|10011.6|9991.6|395
1591106400000|2020-06-02 14:00:00|10035|10015|9985.6|9965.6|10035.6|10015.6|9985.6|9965.6|123
1591106700000|2020-06-02 14:05:00|9984.1|9964.1|9968.1|9948.1|9984.1|9964.1|9964.7|9944.7|122
1591107000000|2020-06-02 14:10:00|9970.6|9950.6|10035.6|10015.6|10041.6|10021.6|9969.1|9949.1|518
1591107300000|2020-06-02 14:15:00|10038.1|10018.1|10054.1|10034.1|10054.1|10034.1|10038.1|10018.1|138
1591107600000|2020-06-02 14:20:00|10059.1|10039.1|10045.7|10025.7|10061.6|10041.6|10037.2|10017.2|203
1591107900000|2020-06-02 14:25:00|10046.6|10026.6|10011.6|9991.6|10046.6|10026.6|9983.2|9963.2|514
1591108200000|2020-06-02 14:30:00|10010.7|9990.7|10013.2|9993.2|10030.7|10010.7|10009.1|9989.1|158
1591108500000|2020-06-02 14:35:00|10010.7|9990.7|9979.1|9959.1|10013.2|9993.2|9979.1|9959.1|78
1591108800000|2020-06-02 14:40:00|9977.6|9957.6|9983.2|9963.2|9996.6|9976.6|9977.6|9957.6|115
1591109100000|2020-06-02 14:45:00|9986.6|9966.6|9984.2|9964.2|10004.2|9984.2|9984.2|9964.2|89
1591109400000|2020-06-02 14:50:00|9981.7|9961.7|10061.7|10041.7|10065.1|10045.1|9966.7|9946.7|307
1591109700000|2020-06-02 14:55:00|10064.2|10044.2|10028.2|10008.2|10071.7|10051.7|10028.2|10008.2|232
1591110000000|2020-06-02 15:00:00|10027.3|10007.3|10019.2|9999.2|10049.2|10029.2|10009.2|9989.2|246
1591110300000|2020-06-02 15:05:00|10021.7|10001.7|10013.2|9993.2|10046.7|10026.7|10004.8|9984.8|199
1591110600000|2020-06-02 15:10:00|10016.7|9996.7|10034.2|10014.2|10036.7|10016.7|10016.7|9996.7|121
1591110900000|2020-06-02 15:15:00|10033.2|10013.2|10050.2|10030.2|10050.2|10030.2|10030.7|10010.7|108
1591111200000|2020-06-02 15:20:00|10049.2|10029.2|9991.7|9971.7|10053.3|10033.3|9989.2|9969.2|536
1591111500000|2020-06-02 15:25:00|9990.8|9970.8|9993.3|9973.3|10005.5|9985.5|9975.2|9955.2|446
1591111800000|2020-06-02 15:30:00|9994.2|9974.2|9987.7|9967.7|9994.2|9974.2|9980.2|9960.2|370
1591112100000|2020-06-02 15:35:00|9985.2|9965.2|9981.7|9961.7|9999.2|9979.2|9979.2|9959.2|115
1591112400000|2020-06-02 15:40:00|9983.6|9963.6|10008.6|9988.6|10009.6|9989.6|9983.6|9963.6|74
1591112700000|2020-06-02 15:45:00|10012.1|9992.1|10031.2|10011.2|10031.2|10011.2|10012.1|9992.1|92
1591113000000|2020-06-02 15:50:00|10032.1|10012.1|10023.7|10003.7|10046.2|10026.2|10022.7|10002.7|109
1591113300000|2020-06-02 15:55:00|10026.2|10006.2|10018.7|9998.7|10026.2|10006.2|10011.2|9991.2|136
1591113600000|2020-06-02 16:00:00|10017.7|9997.7|10001.2|9981.2|10017.7|9997.7|10001.2|9981.2|87
1591113900000|2020-06-02 16:05:00|10002.1|9982.1|9990.2|9970.2|10005.2|9985.2|9990.2|9970.2|85
1591114200000|2020-06-02 16:10:00|9991.2|9971.2|9978.7|9958.7|9993.7|9973.7|9975.2|9955.2|76
1591114500000|2020-06-02 16:15:00|9979.6|9959.6|9952.8|9932.8|9995.3|9975.3|9950.3|9930.3|105
1591114800000|2020-06-02 16:20:00|9951.2|9931.2|9921.2|9901.2|9953.7|9933.7|9915.3|9895.3|941
1591115100000|2020-06-02 16:25:00|9922.2|9902.2|9933.7|9913.7|9938.7|9918.7|9922.2|9902.2|179
1591115400000|2020-06-02 16:30:00|9935.3|9915.3|9918.7|9898.7|9935.3|9915.3|9914.7|9894.7|73
1591115700000|2020-06-02 16:35:00|9916.2|9896.2|9918.7|9898.7|9923.7|9903.7|9915.3|9895.3|192
1591116000000|2020-06-02 16:40:00|9913.7|9893.7|9913.7|9893.7|9915.3|9895.3|9907.8|9887.8|95
1591116300000|2020-06-02 16:45:00|9915.3|9895.3|9911.3|9891.3|9923.8|9903.8|9908.8|9888.8|177
1591116600000|2020-06-02 16:50:00|9912.2|9892.2|9904.4|9884.4|9919.7|9899.7|9904.4|9884.4|176
1591116900000|2020-06-02 16:55:00|9903.4|9883.4|9895.3|9875.3|9903.4|9883.4|9895.3|9875.3|136
1591117200000|2020-06-02 17:00:00|9896.3|9876.3|9898.8|9878.8|9916.9|9896.9|9893.8|9873.8|122
1591117500000|2020-06-02 17:05:00|9900.3|9880.3|9916.3|9896.3|9916.3|9896.3|9900.3|9880.3|57
1591117800000|2020-06-02 17:10:00|9917.2|9897.2|9916.9|9896.9|9918.8|9898.8|9908.8|9888.8|66
1591118100000|2020-06-02 17:15:00|9918.8|9898.8|9915.4|9895.4|9935.4|9915.4|9915.4|9895.4|89
1591118400000|2020-06-02 17:20:00|9917.9|9897.9|9910.4|9890.4|9918.8|9898.8|9900.4|9880.4|96
1591118700000|2020-06-02 17:25:00|9908.8|9888.8|9904.4|9884.4|9911.9|9891.9|9900.4|9880.4|114
1591172100000|2020-06-03 08:15:00|9980.3|9960.3|9956.9|9936.9|9980.3|9960.3|9943.5|9923.5|182
1591172400000|2020-06-03 08:20:00|9957.8|9937.8|9956.9|9936.9|9961.9|9941.9|9956.9|9936.9|19
1591172700000|2020-06-03 08:25:00|9956|9936|9951|9931|9956.9|9936.9|9951|9931|20
1591173000000|2020-06-03 08:30:00|9952.6|9932.6|9946|9926|9952.6|9932.6|9946|9926|9
1591173300000|2020-06-03 08:35:00|9945.1|9925.1|9949.4|9929.4|9949.4|9929.4|9941|9921|41
1591173600000|2020-06-03 08:40:00|9952.6|9932.6|9953.5|9933.5|9953.5|9933.5|9951.9|9931.9|10
1591173900000|2020-06-03 08:45:00|9951|9931|9940.4|9920.4|9951|9931|9940.4|9920.4|9
1591174200000|2020-06-03 08:50:00|9942|9922|9966|9946|9966|9946|9942|9922|32
1591174500000|2020-06-03 08:55:00|9965.1|9945.1|9961|9941|9965.1|9945.1|9960.1|9940.1|10
1591174800000|2020-06-03 09:00:00|9959.5|9939.5|9956.1|9936.1|9961.1|9941.1|9956.1|9936.1|10
1591175100000|2020-06-03 09:05:00|9957|9937|9962|9942|9962|9942|9957|9937|12
1591175400000|2020-06-03 09:10:00|9963.6|9943.6|9966.1|9946.1|9967|9947|9962|9942|9
1591175700000|2020-06-03 09:15:00|9967|9947|9972|9952|9972|9952|9967|9947|20
1591176000000|2020-06-03 09:20:00|9969.5|9949.5|9961.1|9941.1|9969.5|9949.5|9960.2|9940.2|127
1591176300000|2020-06-03 09:25:00|9962.7|9942.7|9980.2|9960.2|9980.2|9960.2|9962.7|9942.7|14
1591176600000|2020-06-03 09:30:00|9981.1|9961.1|9985.2|9965.2|9985.2|9965.2|9980.2|9960.2|18
1591176900000|2020-06-03 09:35:00|9986.1|9966.1|9982.7|9962.7|9986.1|9966.1|9982.7|9962.7|13
1591177200000|2020-06-03 09:40:00|9984.3|9964.3|9965.2|9945.2|9984.3|9964.3|9965.2|9945.2|22
1591177500000|2020-06-03 09:45:00|9963.6|9943.6|9977.7|9957.7|9977.7|9957.7|9961.1|9941.1|44
1591177800000|2020-06-03 09:50:00|9976.8|9956.8|9985.2|9965.2|9985.2|9965.2|9974.3|9954.3|32
1591178100000|2020-06-03 09:55:00|9984.3|9964.3|9981.2|9961.2|9984.3|9964.3|9980.2|9960.2|5
1591178400000|2020-06-03 10:00:00|9982.7|9962.7|9981.2|9961.2|9985.2|9965.2|9980.2|9960.2|20
1591178700000|2020-06-03 10:05:00|9980.2|9960.2|9976.2|9956.2|9980.2|9960.2|9975.2|9955.2|9
1591179000000|2020-06-03 10:10:00|9975.2|9955.2|9974.3|9954.3|9975.3|9955.3|9973.7|9953.7|3
1591179300000|2020-06-03 10:15:00|9972.8|9952.8|9961.2|9941.2|9972.8|9952.8|9958.7|9938.7|22
1591179600000|2020-06-03 10:20:00|9963.7|9943.7|9972.8|9952.8|9972.8|9952.8|9963.7|9943.7|6
1591179900000|2020-06-03 10:25:00|9976.9|9956.9|9980.3|9960.3|9980.3|9960.3|9975.3|9955.3|13
1591180200000|2020-06-03 10:30:00|9978.7|9958.7|9976.2|9956.2|9981.2|9961.2|9976.2|9956.2|8
1591180500000|2020-06-03 10:35:00|9975.3|9955.3|9977.8|9957.8|9980.3|9960.3|9975.3|9955.3|5
1591180800000|2020-06-03 10:40:00|9975.3|9955.3|9974.4|9954.4|9975.3|9955.3|9974.4|9954.4|5
1591181100000|2020-06-03 10:45:00|9971.2|9951.2|9951.9|9931.9|9971.2|9951.2|9951.9|9931.9|9
1591181400000|2020-06-03 10:50:00|9951|9931|9933.5|9913.5|9951|9931|9932.6|9912.6|74
1591181700000|2020-06-03 10:55:00|9934.4|9914.4|9942.8|9922.8|9952.8|9932.8|9931.2|9911.2|23
1591182000000|2020-06-03 11:00:00|||||||||4
1591182300000|2020-06-03 11:05:00|9943.8|9923.8|9959.4|9939.4|9959.4|9939.4|9943.8|9923.8|18
1591182600000|2020-06-03 11:10:00|9956|9936|9954.4|9934.4|9956.9|9936.9|9954.4|9934.4|67
1591182900000|2020-06-03 11:15:00|9953.5|9933.5|9954.5|9934.5|9954.5|9934.5|9951.9|9931.9|18
1591183200000|2020-06-03 11:20:00|9952.9|9932.9|9967.9|9947.9|9975.4|9955.4|9952.9|9932.9|15
1591183500000|2020-06-03 11:25:00|9966.3|9946.3|9967.9|9947.9|9967.9|9947.9|9959.5|9939.5|19
1591183800000|2020-06-03 11:30:00|9969.5|9949.5|9970.4|9950.4|9970.4|9950.4|9967|9947|14
1591184100000|2020-06-03 11:35:00|9967.9|9947.9|9954.5|9934.5|9967.9|9947.9|9954.5|9934.5|9
1591184400000|2020-06-03 11:40:00|9955.4|9935.4|9976.3|9956.3|9977.9|9957.9|9954.5|9934.5|57
1591184700000|2020-06-03 11:45:00|9979.5|9959.5|9967.9|9947.9|9980.4|9960.4|9967.9|9947.9|21
1591185000000|2020-06-03 11:50:00|9966.3|9946.3|9966.4|9946.4|9967.9|9947.9|9961.3|9941.3|10
1591185300000|2020-06-03 11:55:00|9965.4|9945.4|9929.5|9909.5|9965.4|9945.4|9927|9907|40
1591185600000|2020-06-03 12:00:00|9928.9|9908.9|9946.4|9926.4|9951.4|9931.4|9911.4|9891.4|147
1591185900000|2020-06-03 12:05:00|9945.5|9925.5|9966.4|9946.4|9966.4|9946.4|9930.5|9910.5|84
1591186200000|2020-06-03 12:10:00|9965.5|9945.5|9986.4|9966.4|9986.4|9966.4|9961.4|9941.4|102
1591186500000|2020-06-03 12:15:00|9987.3|9967.3|10023.9|10003.9|10028|10008|9987.3|9967.3|198
1591186800000|2020-06-03 12:20:00|10025.5|10005.5|10035.5|10015.5|10038.9|10018.9|10025.5|10005.5|180
1591187100000|2020-06-03 12:25:00|10038|10018|10013|9993|10041.4|10021.4|10013|9993|106
1591187400000|2020-06-03 12:30:00|10010.5|9990.5|10013.9|9993.9|10015.5|9995.5|9996.4|9976.4|108
1591187700000|2020-06-03 12:35:00|10015.5|9995.5|10027.1|10007.1|10040.5|10020.5|10013|9993|93
1591188000000|2020-06-03 12:40:00|10030.5|10010.5|10026.4|10006.4|10037.3|10017.3|10023.7|10003.7|53
1591188300000|2020-06-03 12:45:00|10025.5|10005.5|10015.5|9995.5|10025.5|10005.5|10000.5|9980.5|67
1591188600000|2020-06-03 12:50:00|10017.4|9997.4|10037.1|10017.1|10037.1|10017.1|10017.4|9997.4|69
1591188900000|2020-06-03 12:55:00|10035.5|10015.5|10049|10029|10055.5|10035.5|10035.5|10015.5|240
1591189200000|2020-06-03 13:00:00|10050.5|10030.5|10035.6|10015.6|10057.4|10037.4|10033.1|10013.1|88
1591189500000|2020-06-03 13:05:00|10031.5|10011.5|10041.5|10021.5|10044|10024|10012.1|9992.1|92
1591189800000|2020-06-03 13:10:00|10040.6|10020.6|10034.7|10014.7|10040.6|10020.6|10034.7|10014.7|92
1591190100000|2020-06-03 13:15:00|10031.5|10011.5|10090.6|10070.6|10090.6|10070.6|10031.5|10011.5|175
1591190400000|2020-06-03 13:20:00|10099|10079|10166.5|10146.5|10185.1|10161.5|10099|10079|882
1591190700000|2020-06-03 13:25:00|10165.6|10145.6|10149.7|10129.7|10165.6|10145.6|10145.6|10125.6|213
1591191000000|2020-06-03 13:30:00|10148.1|10128.1|10158.1|10138.1|10161.5|10141.5|10134|10114|188
1591191300000|2020-06-03 13:35:00|10156.5|10136.5|10128.1|10108.1|10161.5|10141.5|10124|10104|142
1591191600000|2020-06-03 13:40:00|10127.2|10107.2|10098.1|10078.1|10136.5|10116.5|10098.1|10078.1|197
1591191900000|2020-06-03 13:45:00|10097.2|10077.2|10107.5|10087.5|10126.5|10106.5|10090.6|10070.6|158
1591192200000|2020-06-03 13:50:00|10108.4|10088.4|10068.4|10048.4|10113.4|10093.4|10068.4|10048.4|123
1591192500000|2020-06-03 13:55:00|10066.8|10046.8|10047.5|10027.5|10070|10050|10033.4|10013.4|163
1591192800000|2020-06-03 14:00:00|10048.4|10028.4|10045|10025|10061.6|10041.6|10026.6|10006.6|199
1591193100000|2020-06-03 14:05:00|10046.6|10026.6|10033.4|10013.4|10068.4|10048.4|10032.5|10012.5|93
1591193400000|2020-06-03 14:10:00|10031.6|10011.6|10032.5|10012.5|10043.4|10023.4|10026.8|10006.8|91
1591193700000|2020-06-03 14:15:00|10033.4|10013.4|10030|10010|10036.6|10016.6|10027.5|10007.5|98
1591194000000|2020-06-03 14:20:00|10027.5|10007.5|9982.5|9962.5|10029.1|10009.1|9977.5|9957.5|219
1591194300000|2020-06-03 14:25:00|9981.6|9961.6|10032.5|10012.5|10045.9|10025.9|9979.1|9959.1|212
1591194600000|2020-06-03 14:30:00|10031.6|10011.6|9970|9950|10031.6|10011.6|9960.7|9940.7|1062
1591194900000|2020-06-03 14:35:00|9972.5|9952.5|9976|9956|9978.5|9958.5|9968.5|9948.5|108
1591195200000|2020-06-03 14:40:00|9975|9955|9998.5|9978.5|9998.5|9978.5|9967.5|9947.5|167
1591195500000|2020-06-03 14:45:00|9996|9976|9965.1|9945.1|10008.5|9988.5|9941.7|9921.7|202
1591195800000|2020-06-03 14:50:00|9967.6|9947.6|9926.7|9906.7|9967.6|9947.6|9921.7|9901.7|413
1591196100000|2020-06-03 14:55:00|9925.8|9905.8|9936.7|9916.7|9938.3|9918.3|9920.8|9900.8|132
1591196400000|2020-06-03 15:00:00|9938.3|9918.3|9955.8|9935.8|9962.4|9942.4|9938.3|9918.3|83
1591196700000|2020-06-03 15:05:00|9958.3|9938.3|9966.7|9946.7|9995.8|9975.8|9958.3|9938.3|186
1591197000000|2020-06-03 15:10:00|9969.2|9949.2|9984.9|9964.9|9999|9972.6|9959.9|9939.9|134
1591197300000|2020-06-03 15:15:00|9985.8|9965.8|9991.7|9971.7|9992.6|9972.6|9970.8|9950.8|125
1591197600000|2020-06-03 15:20:00|9990.1|9970.1|9965.8|9945.8|9990.8|9970.8|9954.9|9934.9|106
1591197900000|2020-06-03 15:25:00|9964.9|9944.9|9936.7|9916.7|9965.8|9945.8|9936.7|9916.7|110
1591198200000|2020-06-03 15:30:00|9939.2|9919.2|9958.6|9938.6|9958.6|9938.6|9939.2|9919.2|277
1591198500000|2020-06-03 15:35:00|9960.1|9940.1|9955.2|9935.2|9976.1|9956.1|9955.2|9935.2|120
1591198800000|2020-06-03 15:40:00|9949.2|9929.2|9969.5|9949.5|9969.5|9949.5|9948.3|9928.3|128
1591199100000|2020-06-03 15:45:00|9967.7|9947.7|9974.5|9954.5|9974.5|9954.5|9956.1|9936.1|567
1591199400000|2020-06-03 15:50:00|9975.4|9955.4|9974.5|9954.5|9982.9|9962.9|9974.5|9954.5|75
1591199700000|2020-06-03 15:55:00|9973.6|9953.6|9955.4|9935.4|9974.5|9954.5|9946.1|9926.1|95
1591200000000|2020-06-03 16:00:00|9952.9|9932.9|9952.9|9932.9|9957|9937|9949.5|9929.5|53
1591200300000|2020-06-03 16:05:00|9951.3|9931.3|9983.2|9963.2|9984.1|9964.1|9947.9|9927.9|979
1591200600000|2020-06-03 16:10:00|9982.3|9962.3|9983.2|9963.2|9995.7|9975.7|9980.7|9960.7|275
1591200900000|2020-06-03 16:15:00|9984.8|9964.8|9987.3|9967.3|9987.3|9967.3|9968.9|9948.9|129
1591201200000|2020-06-03 16:20:00|9986.4|9966.4|10007.3|9987.3|10026.4|10006.4|9980.5|9960.5|1330
1591201500000|2020-06-03 16:25:00|10008.2|9988.2|10005.5|9985.5|10022.1|10002.1|10004.6|9984.6|431
1591201800000|2020-06-03 16:30:00|10004.6|9984.6|9993|9973|10008.6|9988.6|9993|9973|78
1591202100000|2020-06-03 16:35:00|9994.6|9974.6|9990.5|9970.5|9995.5|9975.5|9990.5|9970.5|40
1591202400000|2020-06-03 16:40:00|9993|9973|9989.6|9969.6|9993|9973|9989.6|9969.6|29
1591202700000|2020-06-03 16:45:00|9993|9973|9988|9968|9993|9973|9983|9963|40
1591203000000|2020-06-03 16:50:00|9988.9|9968.9|9979.6|9959.6|9993|9973|9979.6|9959.6|63
1591203300000|2020-06-03 16:55:00|9983|9963|9979.6|9959.6|9983|9963|9974.6|9954.6|74
1591203600000|2020-06-03 17:00:00|9978|9958|9974.6|9954.6|9979.6|9959.6|9973.7|9953.7|39
1591203900000|2020-06-03 17:05:00|9971.2|9951.2|9968|9948|9971.2|9951.2|9958.9|9938.9|65
1591204200000|2020-06-03 17:10:00|9973|9953|9965.5|9945.5|9976.2|9956.2|9965.5|9945.5|45
1591204500000|2020-06-03 17:15:00|9968|9948|9969.6|9949.6|9973|9953|9964.6|9944.6|35
1591204800000|2020-06-03 17:20:00|9970.5|9950.5|9965.6|9945.6|9970.5|9950.5|9959.6|9939.6|59
1591205100000|2020-06-03 17:25:00|9967.1|9947.1|9961.2|9941.2|9972.2|9952.2|9961.2|9941.2|276
1591172100000|2020-06-03 08:15:00|9980.3|9960.3|9956.9|9936.9|9980.3|9960.3|9943.5|9923.5|182
1591172400000|2020-06-03 08:20:00|9957.8|9937.8|9956.9|9936.9|9961.9|9941.9|9956.9|9936.9|19
1591172700000|2020-06-03 08:25:00|9956|9936|9951|9931|9956.9|9936.9|9951|9931|20
1591173000000|2020-06-03 08:30:00|9952.6|9932.6|9946|9926|9952.6|9932.6|9946|9926|9
1591173300000|2020-06-03 08:35:00|9945.1|9925.1|9949.4|9929.4|9949.4|9929.4|9941|9921|41
1591173600000|2020-06-03 08:40:00|9952.6|9932.6|9953.5|9933.5|9953.5|9933.5|9951.9|9931.9|10
1591173900000|2020-06-03 08:45:00|9951|9931|9940.4|9920.4|9951|9931|9940.4|9920.4|9
1591174200000|2020-06-03 08:50:00|9942|9922|9966|9946|9966|9946|9942|9922|32
1591174500000|2020-06-03 08:55:00|9965.1|9945.1|9961|9941|9965.1|9945.1|9960.1|9940.1|10
1591174800000|2020-06-03 09:00:00|9959.5|9939.5|9956.1|9936.1|9961.1|9941.1|9956.1|9936.1|10
1591175100000|2020-06-03 09:05:00|9957|9937|9962|9942|9962|9942|9957|9937|12
1591175400000|2020-06-03 09:10:00|9963.6|9943.6|9966.1|9946.1|9967|9947|9962|9942|9
1591175700000|2020-06-03 09:15:00|9967|9947|9972|9952|9972|9952|9967|9947|20
1591176000000|2020-06-03 09:20:00|9969.5|9949.5|9961.1|9941.1|9969.5|9949.5|9960.2|9940.2|127
1591176300000|2020-06-03 09:25:00|9962.7|9942.7|9980.2|9960.2|9980.2|9960.2|9962.7|9942.7|14
1591176600000|2020-06-03 09:30:00|9981.1|9961.1|9985.2|9965.2|9985.2|9965.2|9980.2|9960.2|18
1591176900000|2020-06-03 09:35:00|9986.1|9966.1|9982.7|9962.7|9986.1|9966.1|9982.7|9962.7|13
1591177200000|2020-06-03 09:40:00|9984.3|9964.3|9965.2|9945.2|9984.3|9964.3|9965.2|9945.2|22
1591177500000|2020-06-03 09:45:00|9963.6|9943.6|9977.7|9957.7|9977.7|9957.7|9961.1|9941.1|44
1591177800000|2020-06-03 09:50:00|9976.8|9956.8|9985.2|9965.2|9985.2|9965.2|9974.3|9954.3|32
1591178100000|2020-06-03 09:55:00|9984.3|9964.3|9981.2|9961.2|9984.3|9964.3|9980.2|9960.2|5
1591178400000|2020-06-03 10:00:00|9982.7|9962.7|9981.2|9961.2|9985.2|9965.2|9980.2|9960.2|20
1591178700000|2020-06-03 10:05:00|9980.2|9960.2|9976.2|9956.2|9980.2|9960.2|9975.2|9955.2|9
1591179000000|2020-06-03 10:10:00|9975.2|9955.2|9974.3|9954.3|9975.3|9955.3|9973.7|9953.7|3
1591179300000|2020-06-03 10:15:00|9972.8|9952.8|9961.2|9941.2|9972.8|9952.8|9958.7|9938.7|22
1591179600000|2020-06-03 10:20:00|9963.7|9943.7|9972.8|9952.8|9972.8|9952.8|9963.7|9943.7|6
1591179900000|2020-06-03 10:25:00|9976.9|9956.9|9980.3|9960.3|9980.3|9960.3|9975.3|9955.3|13
1591180200000|2020-06-03 10:30:00|9978.7|9958.7|9976.2|9956.2|9981.2|9961.2|9976.2|9956.2|8
1591180500000|2020-06-03 10:35:00|9975.3|9955.3|9977.8|9957.8|9980.3|9960.3|9975.3|9955.3|5
1591180800000|2020-06-03 10:40:00|9975.3|9955.3|9974.4|9954.4|9975.3|9955.3|9974.4|9954.4|5
1591181100000|2020-06-03 10:45:00|9971.2|9951.2|9951.9|9931.9|9971.2|9951.2|9951.9|9931.9|9
1591181400000|2020-06-03 10:50:00|9951|9931|9933.5|9913.5|9951|9931|9932.6|9912.6|74
1591181700000|2020-06-03 10:55:00|9934.4|9914.4|9942.8|9922.8|9952.8|9932.8|9931.2|9911.2|23
1591182000000|2020-06-03 11:00:00|||||||||4
1591182300000|2020-06-03 11:05:00|9943.8|9923.8|9959.4|9939.4|9959.4|9939.4|9943.8|9923.8|18
1591182600000|2020-06-03 11:10:00|9956|9936|9954.4|9934.4|9956.9|9936.9|9954.4|9934.4|67
1591182900000|2020-06-03 11:15:00|9953.5|9933.5|9954.5|9934.5|9954.5|9934.5|9951.9|9931.9|18
1591183200000|2020-06-03 11:20:00|9952.9|9932.9|9967.9|9947.9|9975.4|9955.4|9952.9|9932.9|15
1591183500000|2020-06-03 11:25:00|9966.3|9946.3|9967.9|9947.9|9967.9|9947.9|9959.5|9939.5|19
1591183800000|2020-06-03 11:30:00|9969.5|9949.5|9970.4|9950.4|9970.4|9950.4|9967|9947|14
1591184100000|2020-06-03 11:35:00|9967.9|9947.9|9954.5|9934.5|9967.9|9947.9|9954.5|9934.5|9
1591184400000|2020-06-03 11:40:00|9955.4|9935.4|9976.3|9956.3|9977.9|9957.9|9954.5|9934.5|57
1591184700000|2020-06-03 11:45:00|9979.5|9959.5|9967.9|9947.9|9980.4|9960.4|9967.9|9947.9|21
1591185000000|2020-06-03 11:50:00|9966.3|9946.3|9966.4|9946.4|9967.9|9947.9|9961.3|9941.3|10
1591185300000|2020-06-03 11:55:00|9965.4|9945.4|9929.5|9909.5|9965.4|9945.4|9927|9907|40
1591185600000|2020-06-03 12:00:00|9928.9|9908.9|9946.4|9926.4|9951.4|9931.4|9911.4|9891.4|147
1591185900000|2020-06-03 12:05:00|9945.5|9925.5|9966.4|9946.4|9966.4|9946.4|9930.5|9910.5|84
1591186200000|2020-06-03 12:10:00|9965.5|9945.5|9986.4|9966.4|9986.4|9966.4|9961.4|9941.4|102
1591186500000|2020-06-03 12:15:00|9987.3|9967.3|10023.9|10003.9|10028|10008|9987.3|9967.3|198
1591186800000|2020-06-03 12:20:00|10025.5|10005.5|10035.5|10015.5|10038.9|10018.9|10025.5|10005.5|180
1591187100000|2020-06-03 12:25:00|10038|10018|10013|9993|10041.4|10021.4|10013|9993|106
1591187400000|2020-06-03 12:30:00|10010.5|9990.5|10013.9|9993.9|10015.5|9995.5|9996.4|9976.4|108
1591187700000|2020-06-03 12:35:00|10015.5|9995.5|10027.1|10007.1|10040.5|10020.5|10013|9993|93
1591188000000|2020-06-03 12:40:00|10030.5|10010.5|10026.4|10006.4|10037.3|10017.3|10023.7|10003.7|53
1591188300000|2020-06-03 12:45:00|10025.5|10005.5|10015.5|9995.5|10025.5|10005.5|10000.5|9980.5|67
1591188600000|2020-06-03 12:50:00|10017.4|9997.4|10037.1|10017.1|10037.1|10017.1|10017.4|9997.4|69
1591188900000|2020-06-03 12:55:00|10035.5|10015.5|10049|10029|10055.5|10035.5|10035.5|10015.5|240
1591189200000|2020-06-03 13:00:00|10050.5|10030.5|10035.6|10015.6|10057.4|10037.4|10033.1|10013.1|88
1591189500000|2020-06-03 13:05:00|10031.5|10011.5|10041.5|10021.5|10044|10024|10012.1|9992.1|92
1591189800000|2020-06-03 13:10:00|10040.6|10020.6|10034.7|10014.7|10040.6|10020.6|10034.7|10014.7|92
1591190100000|2020-06-03 13:15:00|10031.5|10011.5|10090.6|10070.6|10090.6|10070.6|10031.5|10011.5|175
1591190400000|2020-06-03 13:20:00|10099|10079|10166.5|10146.5|10185.1|10161.5|10099|10079|882
1591190700000|2020-06-03 13:25:00|10165.6|10145.6|10149.7|10129.7|10165.6|10145.6|10145.6|10125.6|213
1591191000000|2020-06-03 13:30:00|10148.1|10128.1|10158.1|10138.1|10161.5|10141.5|10134|10114|188
1591191300000|2020-06-03 13:35:00|10156.5|10136.5|10128.1|10108.1|10161.5|10141.5|10124|10104|142
1591191600000|2020-06-03 13:40:00|10127.2|10107.2|10098.1|10078.1|10136.5|10116.5|10098.1|10078.1|197
1591191900000|2020-06-03 13:45:00|10097.2|10077.2|10107.5|10087.5|10126.5|10106.5|10090.6|10070.6|158
1591192200000|2020-06-03 13:50:00|10108.4|10088.4|10068.4|10048.4|10113.4|10093.4|10068.4|10048.4|123
1591192500000|2020-06-03 13:55:00|10066.8|10046.8|10047.5|10027.5|10070|10050|10033.4|10013.4|163
1591192800000|2020-06-03 14:00:00|10048.4|10028.4|10045|10025|10061.6|10041.6|10026.6|10006.6|199
1591193100000|2020-06-03 14:05:00|10046.6|10026.6|10033.4|10013.4|10068.4|10048.4|10032.5|10012.5|93
1591193400000|2020-06-03 14:10:00|10031.6|10011.6|10032.5|10012.5|10043.4|10023.4|10026.8|10006.8|91
1591193700000|2020-06-03 14:15:00|10033.4|10013.4|10030|10010|10036.6|10016.6|10027.5|10007.5|98
1591194000000|2020-06-03 14:20:00|10027.5|10007.5|9982.5|9962.5|10029.1|10009.1|9977.5|9957.5|219
1591194300000|2020-06-03 14:25:00|9981.6|9961.6|10032.5|10012.5|10045.9|10025.9|9979.1|9959.1|212
1591194600000|2020-06-03 14:30:00|10031.6|10011.6|9970|9950|10031.6|10011.6|9960.7|9940.7|1062
1591194900000|2020-06-03 14:35:00|9972.5|9952.5|9976|9956|9978.5|9958.5|9968.5|9948.5|108
1591195200000|2020-06-03 14:40:00|9975|9955|9998.5|9978.5|9998.5|9978.5|9967.5|9947.5|167
1591195500000|2020-06-03 14:45:00|9996|9976|9965.1|9945.1|10008.5|9988.5|9941.7|9921.7|202
1591195800000|2020-06-03 14:50:00|9967.6|9947.6|9926.7|9906.7|9967.6|9947.6|9921.7|9901.7|413
1591196100000|2020-06-03 14:55:00|9925.8|9905.8|9936.7|9916.7|9938.3|9918.3|9920.8|9900.8|132
1591196400000|2020-06-03 15:00:00|9938.3|9918.3|9955.8|9935.8|9962.4|9942.4|9938.3|9918.3|83
1591196700000|2020-06-03 15:05:00|9958.3|9938.3|9966.7|9946.7|9995.8|9975.8|9958.3|9938.3|186
1591197000000|2020-06-03 15:10:00|9969.2|9949.2|9984.9|9964.9|9999|9972.6|9959.9|9939.9|134
1591197300000|2020-06-03 15:15:00|9985.8|9965.8|9991.7|9971.7|9992.6|9972.6|9970.8|9950.8|125
1591197600000|2020-06-03 15:20:00|9990.1|9970.1|9965.8|9945.8|9990.8|9970.8|9954.9|9934.9|106
1591197900000|2020-06-03 15:25:00|9964.9|9944.9|9936.7|9916.7|9965.8|9945.8|9936.7|9916.7|110
1591198200000|2020-06-03 15:30:00|9939.2|9919.2|9958.6|9938.6|9958.6|9938.6|9939.2|9919.2|277
1591198500000|2020-06-03 15:35:00|9960.1|9940.1|9955.2|9935.2|9976.1|9956.1|9955.2|9935.2|120
1591198800000|2020-06-03 15:40:00|9949.2|9929.2|9969.5|9949.5|9969.5|9949.5|9948.3|9928.3|128
1591199100000|2020-06-03 15:45:00|9967.7|9947.7|9974.5|9954.5|9974.5|9954.5|9956.1|9936.1|567
1591199400000|2020-06-03 15:50:00|9975.4|9955.4|9974.5|9954.5|9982.9|9962.9|9974.5|9954.5|75
1591199700000|2020-06-03 15:55:00|9973.6|9953.6|9955.4|9935.4|9974.5|9954.5|9946.1|9926.1|95
1591200000000|2020-06-03 16:00:00|9952.9|9932.9|9952.9|9932.9|9957|9937|9949.5|9929.5|53
1591200300000|2020-06-03 16:05:00|9951.3|9931.3|9983.2|9963.2|9984.1|9964.1|9947.9|9927.9|979
1591200600000|2020-06-03 16:10:00|9982.3|9962.3|9983.2|9963.2|9995.7|9975.7|9980.7|9960.7|275
1591200900000|2020-06-03 16:15:00|9984.8|9964.8|9987.3|9967.3|9987.3|9967.3|9968.9|9948.9|129
1591201200000|2020-06-03 16:20:00|9986.4|9966.4|10007.3|9987.3|10026.4|10006.4|9980.5|9960.5|1330
1591201500000|2020-06-03 16:25:00|10008.2|9988.2|10005.5|9985.5|10022.1|10002.1|10004.6|9984.6|431
1591201800000|2020-06-03 16:30:00|10004.6|9984.6|9993|9973|10008.6|9988.6|9993|9973|78
1591202100000|2020-06-03 16:35:00|9994.6|9974.6|9990.5|9970.5|9995.5|9975.5|9990.5|9970.5|40
1591202400000|2020-06-03 16:40:00|9993|9973|9989.6|9969.6|9993|9973|9989.6|9969.6|29
1591202700000|2020-06-03 16:45:00|9993|9973|9988|9968|9993|9973|9983|9963|40
1591203000000|2020-06-03 16:50:00|9988.9|9968.9|9979.6|9959.6|9993|9973|9979.6|9959.6|63
1591203300000|2020-06-03 16:55:00|9983|9963|9979.6|9959.6|9983|9963|9974.6|9954.6|74
1591203600000|2020-06-03 17:00:00|9978|9958|9974.6|9954.6|9979.6|9959.6|9973.7|9953.7|39
1591203900000|2020-06-03 17:05:00|9971.2|9951.2|9968|9948|9971.2|9951.2|9958.9|9938.9|65
1591204200000|2020-06-03 17:10:00|9973|9953|9965.5|9945.5|9976.2|9956.2|9965.5|9945.5|45
1591204500000|2020-06-03 17:15:00|9968|9948|9969.6|9949.6|9973|9953|9964.6|9944.6|35
1591204800000|2020-06-03 17:20:00|9970.5|9950.5|9965.6|9945.6|9970.5|9950.5|9959.6|9939.6|59
1591205100000|2020-06-03 17:25:00|9967.1|9947.1|9961.2|9941.2|9972.2|9952.2|9961.2|9941.2|276
1591258500000|2020-06-04 08:15:00|9987|9967|9923.6|9903.6|9987|9967|9920.2|9900.2|575
1591258800000|2020-06-04 08:20:00|9927|9907|9931.9|9911.9|9934.4|9914.4|9927|9907|218
1591259100000|2020-06-04 08:25:00|9930.3|9910.3|9936.9|9916.9|9936.9|9916.9|9930.3|9910.3|21
1591259400000|2020-06-04 08:30:00|9934.4|9914.4|9939.4|9919.4|9939.4|9919.4|9932.8|9912.8|28
1591259700000|2020-06-04 08:35:00|9940.3|9920.3|9943.5|9923.5|9943.5|9923.5|9940.3|9920.3|1
1591260000000|2020-06-04 08:40:00|9948.5|9928.5|9954.4|9934.4|9956.9|9936.9|9948.5|9928.5|14
1591260300000|2020-06-04 08:45:00|9956.9|9936.9|9958.5|9938.5|9959.4|9939.4|9954.4|9934.4|48
1591260600000|2020-06-04 08:50:00|9956|9936|9959.4|9939.4|9959.4|9939.4|9954.4|9934.4|15
1591260900000|2020-06-04 08:55:00|9958.5|9938.5|9958.5|9938.5|9958.5|9938.5|9956.9|9936.9|15
1591261200000|2020-06-04 09:00:00|9954.4|9934.4|9945.2|9925.2|9954.4|9934.4|9944.3|9924.3|34
1591261500000|2020-06-04 09:05:00|9944.3|9924.3|9941.1|9921.1|9944.3|9924.3|9930.3|9910.3|30
1591261800000|2020-06-04 09:10:00|9942.7|9922.7|9948.6|9928.6|9966.1|9946.1|9942.7|9922.7|57
1591262100000|2020-06-04 09:15:00|9947|9927|9938.6|9918.6|9947|9927|9934.5|9914.5|19
1591262400000|2020-06-04 09:20:00|9939.5|9919.5|9937|9917|9942|9922|9937|9917|10
1591262700000|2020-06-04 09:25:00|9940.4|9920.4|9938.6|9918.6|9943.6|9923.6|9938.6|9918.6|18
1591263000000|2020-06-04 09:30:00|9936.1|9916.1|9933.6|9913.6|9936.1|9916.1|9931.1|9911.1|22
1591263300000|2020-06-04 09:35:00|9932.7|9912.7|9931.1|9911.1|9933.6|9913.6|9928.6|9908.6|19
1591263600000|2020-06-04 09:40:00|9928.6|9908.6|9923.6|9903.6|9928.6|9908.6|9920.2|9900.2|41
1591263900000|2020-06-04 09:45:00|9922|9902|9922|9902|9922|9902|9922|9902|17
1591264200000|2020-06-04 09:50:00|9921.1|9901.1|9888.6|9868.6|9921.1|9901.1|9886.1|9866.1|119
1591264500000|2020-06-04 09:55:00|9889.5|9869.5|9894.5|9874.5|9898.6|9878.6|9889.5|9869.5|39
1591264800000|2020-06-04 10:00:00|9898.7|9878.7|9893.7|9873.7|9898.7|9878.7|9892.8|9872.8|20
1591265100000|2020-06-04 10:05:00|9896.2|9876.2|9889.5|9869.5|9901.2|9881.2|9885.4|9865.4|15
1591265400000|2020-06-04 10:10:00|9888.7|9868.7|9901.2|9881.2|9904.6|9884.6|9887|9867|18
1591265700000|2020-06-04 10:15:00|9897.1|9877.1|9899.6|9879.6|9899.6|9879.6|9897.1|9877.1|10
1591266000000|2020-06-04 10:20:00|9900.4|9880.4|9903.7|9883.7|9903.7|9883.7|9899.6|9879.6|8
1591266300000|2020-06-04 10:25:00|9905.3|9885.3|9896.2|9876.2|9905.3|9885.3|9896.2|9876.2|10
1591266600000|2020-06-04 10:30:00|9897.1|9877.1|9897.8|9877.8|9901.2|9881.2|9897.1|9877.1|10
1591266900000|2020-06-04 10:35:00|9895.3|9875.3|9894.6|9874.6|9895.3|9875.3|9893.7|9873.7|2
1591267200000|2020-06-04 10:40:00|9893.7|9873.7|9891.2|9871.2|9894.6|9874.6|9891.2|9871.2|4
1591267500000|2020-06-04 10:45:00|9897.1|9877.1|9896.2|9876.2|9911.2|9891.2|9895.4|9875.4|20
1591267800000|2020-06-04 10:50:00|9895.4|9875.4|9898.7|9878.7|9898.7|9878.7|9893.7|9873.7|31
1591268100000|2020-06-04 10:55:00|9898.8|9878.8|9900.4|9880.4|9900.4|9880.4|9898.8|9878.8|6
1591268400000|2020-06-04 11:00:00|9902|9882|9910.5|9890.5|9913|9893|9902|9882|10
1591268700000|2020-06-04 11:05:00|9911.3|9891.3|9908.8|9888.8|9912.1|9892.1|9905.4|9885.4|16
1591269000000|2020-06-04 11:10:00|9909.7|9889.7|9898.8|9878.8|9909.7|9889.7|9896.3|9876.3|17
1591269300000|2020-06-04 11:15:00|9894.7|9874.7|9905.4|9885.4|9907.2|9887.2|9887.2|9867.2|34
1591269600000|2020-06-04 11:20:00|9903.8|9883.8|9906.3|9886.3|9908.8|9888.8|9901.3|9881.3|13
1591269900000|2020-06-04 11:25:00|9907.9|9887.9|9923.8|9903.8|9923.8|9903.8|9907.9|9887.9|24
1591270200000|2020-06-04 11:30:00|9922.2|9902.2|9918.8|9898.8|9922.2|9902.2|9918.8|9898.8|11
1591270500000|2020-06-04 11:35:00|9919.7|9899.7|9923.8|9903.8|9923.8|9903.8|9919.7|9899.7|6
1591270800000|2020-06-04 11:40:00|9924.7|9904.7|9938.1|9918.1|9943.1|9923.1|9924.7|9904.7|35
1591271100000|2020-06-04 11:45:00|9937.2|9917.2|9930.6|9910.6|9938.8|9918.8|9923.1|9903.1|23
1591271400000|2020-06-04 11:50:00|9931.5|9911.5|9931.4|9911.4|9940.6|9920.6|9927.2|9907.2|27
1591271700000|2020-06-04 11:55:00|9952.5|9932.5|9967.2|9947.2|9973|9953|9952.2|9932.2|115
1591272000000|2020-06-04 12:00:00|9966.4|9946.4|9918.9|9898.9|9966.4|9946.4|9895.6|9875.6|140
1591272300000|2020-06-04 12:05:00|9917.2|9897.2|9930.6|9910.6|9935.6|9915.6|9913.9|9893.9|44
1591272600000|2020-06-04 12:10:00|9932.3|9912.3|9881.4|9861.4|9932.3|9912.3|9876.4|9856.4|111
1591272900000|2020-06-04 12:15:00|9876.4|9856.4|9915.6|9895.6|9920.6|9900.6|9868.9|9848.9|154
1591273200000|2020-06-04 12:20:00|9914.8|9894.8|9880.5|9860.5|9915.6|9895.6|9874.8|9854.8|89
1591273500000|2020-06-04 12:25:00|9878.9|9858.9|9879.8|9859.8|9880.7|9860.7|9861.4|9841.4|394
1591273800000|2020-06-04 12:30:00|9878.9|9858.9|9799.8|9779.8|9883.2|9863.2|9783.9|9763.9|461
1591274100000|2020-06-04 12:35:00|9801.4|9781.4|9832.3|9812.3|9835.7|9815.7|9789.8|9769.8|192
1591274400000|2020-06-04 12:40:00|9829.8|9809.8|9803.9|9783.9|9829.8|9809.8|9803.9|9783.9|72
1591274700000|2020-06-04 12:45:00|9804.8|9784.8|9830.7|9810.7|9832.3|9812.3|9802.3|9782.3|69
1591275000000|2020-06-04 12:50:00|9829.8|9809.8|9829.8|9809.8|9830.7|9810.7|9820.7|9800.7|67
1591275300000|2020-06-04 12:55:00|9831.5|9811.5|9799.8|9779.8|9831.5|9811.5|9799.8|9779.8|97
1591275600000|2020-06-04 13:00:00|9796.5|9776.5|9838.2|9818.2|9838.2|9818.2|9794.8|9774.8|122
1591275900000|2020-06-04 13:05:00|9840.7|9820.7|9823.2|9803.2|9840.7|9820.7|9819.9|9799.9|110
1591276200000|2020-06-04 13:10:00|9822.4|9802.4|9836.6|9816.6|9837.5|9817.5|9814.9|9794.9|211
1591276500000|2020-06-04 13:15:00|9835.7|9815.7|9829.9|9809.9|9841.6|9821.6|9827.4|9807.4|224
1591276800000|2020-06-04 13:20:00|9830.7|9810.7|9816.5|9796.5|9830.7|9810.7|9809|9789|80
1591277100000|2020-06-04 13:25:00|9815.6|9795.6|9757.4|9737.4|9815.6|9795.6|9746.4|9726.4|352
1591277400000|2020-06-04 13:30:00|9760.8|9740.8|9792.3|9772.3|9815.8|9795.8|9760.8|9740.8|205
1591277700000|2020-06-04 13:35:00|9789|9769|9792.4|9772.4|9809.9|9789.9|9777.4|9757.4|98
1591278000000|2020-06-04 13:40:00|9790.8|9770.8|9778.3|9758.3|9813.3|9793.3|9774.9|9754.9|132
1591278300000|2020-06-04 13:45:00|9777.4|9757.4|9774|9754|9777.4|9757.4|9746.5|9726.5|189
1591278600000|2020-06-04 13:50:00|9774.1|9754.1|9799.9|9779.9|9811.6|9791.6|9774.1|9754.1|126
1591278900000|2020-06-04 13:55:00|9794.1|9774.1|9754.1|9734.1|9794.1|9774.1|9740.8|9720.8|184
1591279200000|2020-06-04 14:00:00|9756.6|9736.6|9759.1|9739.1|9784.9|9764.9|9743.2|9723.2|169
1591279500000|2020-06-04 14:05:00|9760|9740|9794.1|9774.1|9794.1|9774.1|9744.1|9724.1|161
1591279800000|2020-06-04 14:10:00|9795.7|9775.7|9797.5|9777.5|9797.5|9777.5|9784.1|9764.1|121
1591280100000|2020-06-04 14:15:00|9802.5|9782.5|9823.3|9803.3|9840.8|9820.8|9802.5|9782.5|169
1591280400000|2020-06-04 14:20:00|9824.2|9804.2|9825.9|9805.9|9833.4|9813.4|9824.1|9804.1|76
1591280700000|2020-06-04 14:25:00|9825|9805|9835|9815|9835|9815|9790.9|9770.9|176
1591281000000|2020-06-04 14:30:00|9840.9|9820.9|9890|9870|9890.9|9870.9|9834.1|9814.1|240
1591281300000|2020-06-04 14:35:00|9890.9|9870.9|9885.9|9865.9|9899.2|9879.2|9871.8|9851.8|164
1591281600000|2020-06-04 14:40:00|9889.3|9869.3|9877.5|9857.5|9905.9|9885.9|9877.5|9857.5|136
1591281900000|2020-06-04 14:45:00|9876.6|9856.6|9934.3|9914.3|9937.5|9917.5|9870.9|9850.9|315
1591282200000|2020-06-04 14:50:00|9935.9|9915.9|9946.8|9926.8|9949.3|9929.3|9929.3|9909.3|152
1591282500000|2020-06-04 14:55:00|9947.7|9927.7|9952.7|9932.7|9965.9|9945.9|9941|9921|145
1591282800000|2020-06-04 15:00:00|9953.5|9933.5|9982.7|9962.7|9982.7|9962.7|9953.5|9933.5|124
1591283100000|2020-06-04 15:05:00|9981.8|9961.8|9966|9946|9990.2|9970.2|9960.2|9940.2|124
1591283400000|2020-06-04 15:10:00|9966.9|9946.9|9936.8|9916.8|9971.8|9951.8|9927.7|9907.7|416
1591283700000|2020-06-04 15:15:00|9939.3|9919.3|9941.8|9921.8|9962.7|9942.7|9935.9|9915.9|102
1591284000000|2020-06-04 15:20:00|9940.2|9920.2|9945.2|9925.2|9951.8|9931.8|9926.8|9906.8|107
1591284300000|2020-06-04 15:25:00|9946.8|9926.8|9956.8|9936.8|9961.8|9941.8|9946.8|9926.8|64
1591284600000|2020-06-04 15:30:00|9957.7|9937.7|9960.2|9940.2|9975.2|9955.2|9956.8|9936.8|110
1591284900000|2020-06-04 15:35:00|9961.8|9941.8|9954.4|9934.4|9970.2|9950.2|9949.4|9929.4|94
1591285200000|2020-06-04 15:40:00|9951.9|9931.9|9960.2|9940.2|9961|9941|9940.1|9920.1|67
1591285500000|2020-06-04 15:45:00|9964.4|9944.4|9951|9931|9986|9966|9948.5|9928.5|107
1591285800000|2020-06-04 15:50:00|9948.5|9928.5|9927.8|9907.8|9948.5|9928.5|9919.4|9899.4|363
1591286100000|2020-06-04 15:55:00|9927|9907|9924.4|9904.4|9934.4|9914.4|9919.4|9899.4|28
1591286400000|2020-06-04 16:00:00|9922.8|9902.8|9917.8|9897.8|9926|9906|9916.9|9896.9|22
1591286700000|2020-06-04 16:05:00|9923.6|9903.6|9926.9|9906.9|9935.3|9915.3|9923.6|9903.6|58
1591287000000|2020-06-04 16:10:00|9927.8|9907.8|9919.4|9899.4|9930.3|9910.3|9919.4|9899.4|48
1591287300000|2020-06-04 16:15:00|9916.9|9896.9|9896.1|9876.1|9916.9|9896.9|9891|9871|82
1591287600000|2020-06-04 16:20:00|9891.9|9871.9|9911.1|9891.1|9940.3|9920.3|9891.9|9871.9|745
1591287900000|2020-06-04 16:25:00|9910.2|9890.2|9884.3|9864.3|9910.2|9890.2|9882.7|9862.7|233
1591288200000|2020-06-04 16:30:00|9883.5|9863.5|9862.7|9842.7|9883.5|9863.5|9850.2|9830.2|104
1591288500000|2020-06-04 16:35:00|9864.3|9844.3|9853.5|9833.5|9870.2|9850.2|9853.5|9833.5|96
1591288800000|2020-06-04 16:40:00|9851.8|9831.8|9848.6|9828.6|9854.4|9834.4|9845.2|9825.2|212
1591289100000|2020-06-04 16:45:00|9847.7|9827.7|9860.2|9840.2|9864.4|9844.4|9847.7|9827.7|91
1591289400000|2020-06-04 16:50:00|9861.9|9841.9|9872.7|9852.7|9875.2|9855.2|9860.2|9840.2|37
1591289700000|2020-06-04 16:55:00|9871.9|9851.9|9880.2|9860.2|9881.1|9861.1|9871.9|9851.9|62
1591290000000|2020-06-04 17:00:00|9878.6|9858.6|9872.8|9852.8|9881.1|9861.1|9870.3|9850.3|39
1591290300000|2020-06-04 17:05:00|9874.5|9854.5|9883.6|9863.6|9883.6|9863.6|9873.6|9853.6|35
1591290600000|2020-06-04 17:10:00|9882.8|9862.8|9896.9|9876.9|9901.9|9881.9|9882.8|9862.8|63
1591290900000|2020-06-04 17:15:00|9897.8|9877.8|9901.2|9881.2|9901.2|9881.2|9881.9|9861.9|169
1591291200000|2020-06-04 17:20:00|9902.8|9882.8|9941.2|9921.2|9941.2|9921.2|9902.8|9882.8|306
1591291500000|2020-06-04 17:25:00|9942.8|9922.8|9937|9917|9951.2|9931.2|9932|9912|156
1591291800000|2020-06-04 17:30:00|||||||||2
1591344900000|2020-06-05 08:15:00|9981.8|9961.8|9969.3|9949.3|9981.8|9961.8|9946.8|9926.8|218
1591345200000|2020-06-05 08:20:00|9966.8|9946.8|9971.8|9951.8|9974.3|9954.3|9966.8|9946.8|20
1591345500000|2020-06-05 08:25:00|9970.1|9950.1|9981|9961|9982.6|9962.6|9970.1|9950.1|28
1591345800000|2020-06-05 08:30:00|9982.7|9962.7|9977.7|9957.7|9982.7|9962.7|9976|9956|13
1591346100000|2020-06-05 08:35:00|9974.3|9954.3|9977.7|9957.7|9978.5|9958.5|9972.7|9952.7|16
1591346400000|2020-06-05 08:40:00|9975.2|9955.2|9966|9946|9975.2|9955.2|9965.2|9945.2|29
1591346700000|2020-06-05 08:45:00|9965.2|9945.2|9961|9941|9965.2|9945.2|9961|9941|8
1591347000000|2020-06-05 08:50:00|9962.7|9942.7|9949.4|9929.4|9962.7|9942.7|9949.4|9929.4|8
1591347300000|2020-06-05 08:55:00|9946|9926|9936.9|9916.9|9946|9926|9929.4|9909.4|45
1591347600000|2020-06-05 09:00:00|9943.5|9923.5|9933.5|9913.5|9943.5|9923.5|9931|9911|31
1591347900000|2020-06-05 09:05:00|9934.4|9914.4|9931.9|9911.9|9936.9|9916.9|9931.9|9911.9|31
1591348200000|2020-06-05 09:10:00|9927.7|9907.7|9909.4|9889.4|9927.7|9907.7|9900.2|9880.2|85
1591348500000|2020-06-05 09:15:00|9908.5|9888.5|9909.4|9889.4|9909.4|9889.4|9904.4|9884.4|14
1591348800000|2020-06-05 09:20:00|9910.2|9890.2|9904.4|9884.4|9910.2|9890.2|9904.4|9884.4|16
1591349100000|2020-06-05 09:25:00|9903.6|9883.6|9893.6|9873.6|9904.4|9884.4|9885.3|9865.3|33
1591349400000|2020-06-05 09:30:00|9891.9|9871.9|9887.8|9867.8|9894.4|9874.4|9887.8|9867.8|8
1591349700000|2020-06-05 09:35:00|9889.4|9869.4|9889.4|9869.4|9890.3|9870.3|9889.4|9869.4|9
1591350000000|2020-06-05 09:40:00|9891.1|9871.1|9901.9|9881.9|9911.9|9891.9|9891.1|9871.1|54
1591350300000|2020-06-05 09:45:00|9903.6|9883.6|9936.9|9916.9|9936.9|9916.9|9903.6|9883.6|33
1591350600000|2020-06-05 09:50:00|9937|9917|9958.6|9938.6|9961.1|9941.1|9937|9917|48
1591350900000|2020-06-05 09:55:00|9960.3|9940.3|9941.2|9921.2|9960.3|9940.3|9935.3|9915.3|21
1591351200000|2020-06-05 10:00:00|9937.8|9917.8|9939.5|9919.5|9940.3|9920.3|9936.2|9916.2|5
1591351500000|2020-06-05 10:05:00|9941.2|9921.2|9937.8|9917.8|9944.5|9924.5|9937.8|9917.8|9
1591351800000|2020-06-05 10:10:00|9936.2|9916.2|9937.8|9917.8|9937.8|9917.8|9932.8|9912.8|6
1591352100000|2020-06-05 10:15:00|9935.3|9915.3|9934.5|9914.5|9936.2|9916.2|9934.5|9914.5|4
1591352400000|2020-06-05 10:20:00|9937|9917|9926.2|9906.2|9945.4|9925.4|9925.3|9905.3|28
1591352700000|2020-06-05 10:25:00|9924.5|9904.5|9914.5|9894.5|9925.4|9905.4|9910.4|9890.4|29
1591353000000|2020-06-05 10:30:00|9915.4|9895.4|9939.5|9919.5|9940.4|9920.4|9914.5|9894.5|40
1591353300000|2020-06-05 10:35:00|9937.9|9917.9|9934.5|9914.5|9939.5|9919.5|9934.5|9914.5|8
1591353600000|2020-06-05 10:40:00|9932.9|9912.9|9936.2|9916.2|9936.2|9916.2|9924.5|9904.5|16
1591353900000|2020-06-05 10:45:00|9937.9|9917.9|9940.4|9920.4|9942.9|9922.9|9936.2|9916.2|123
1591354200000|2020-06-05 10:50:00|9941.2|9921.2|9950.4|9930.4|9950.4|9930.4|9941.2|9921.2|14
1591354500000|2020-06-05 10:55:00|9951.2|9931.2|9962.9|9942.9|9967.1|9947.1|9948.7|9928.7|475
1591354800000|2020-06-05 11:00:00|9961.3|9941.3|9946.3|9926.3|9961.3|9941.3|9946.3|9926.3|33
1591355100000|2020-06-05 11:05:00|9945.4|9925.4|9937.1|9917.1|9946.3|9926.3|9937.1|9917.1|6
1591355400000|2020-06-05 11:10:00|9932.1|9912.1|9928|9908|9933.8|9913.8|9926.3|9906.3|18
1591355700000|2020-06-05 11:15:00|9925.5|9905.5|9931.3|9911.3|9935.4|9915.4|9923|9903|10
1591356000000|2020-06-05 11:20:00|9933|9913|9933|9913|9937.1|9917.1|9933|9913|14
1591356300000|2020-06-05 11:25:00|9932.1|9912.1|9928.8|9908.8|9933|9913|9928.8|9908.8|14
1591356600000|2020-06-05 11:30:00|9924.6|9904.6|9932.2|9912.2|9932.2|9912.2|9923|9903|38
1591356900000|2020-06-05 11:35:00|9933.8|9913.8|9930.5|9910.5|9934.7|9914.7|9930.5|9910.5|23
1591357200000|2020-06-05 11:40:00|9928|9908|9920.5|9900.5|9928|9908|9920.5|9900.5|87
1591357500000|2020-06-05 11:45:00|9921.3|9901.3|9927.2|9907.2|9928.8|9908.8|9919.7|9899.7|22
1591357800000|2020-06-05 11:50:00|9926.3|9906.3|9928.9|9908.9|9928.9|9908.9|9926.3|9906.3|7
1591358100000|2020-06-05 11:55:00|9927.2|9907.2|9905.5|9885.5|9927.2|9907.2|9904.7|9884.7|311
1591358400000|2020-06-05 12:00:00|9907.2|9887.2|9873|9853|9913.8|9893.8|9873|9853|163
1591358700000|2020-06-05 12:05:00|9873.9|9853.9|9880.5|9860.5|9880.5|9860.5|9873|9853|72
1591359000000|2020-06-05 12:10:00|9879.7|9859.7|9881.4|9861.4|9892.2|9872.2|9879.7|9859.7|408
1591359300000|2020-06-05 12:15:00|9884.7|9864.7|9853.9|9833.9|9886.4|9866.4|9851.4|9831.4|122
1591359600000|2020-06-05 12:20:00|9852.2|9832.2|9846.4|9826.4|9865.6|9845.6|9846.4|9826.4|100
1591359900000|2020-06-05 12:25:00|9847.2|9827.2|9854.7|9834.7|9862.2|9842.2|9846.4|9826.4|72
1591360200000|2020-06-05 12:30:00|9853.9|9833.9|9868.1|9848.1|9887.3|9867.3|9844.7|9824.7|187
1591360500000|2020-06-05 12:35:00|9869.8|9849.8|9881.4|9861.4|9894.8|9874.8|9869.8|9849.8|97
1591360800000|2020-06-05 12:40:00|9882.3|9862.3|9839.8|9819.8|9883.1|9863.1|9823.9|9803.9|213
1591361100000|2020-06-05 12:45:00|9837.3|9817.3|9858.9|9838.9|9859.8|9839.8|9832.3|9812.3|103
1591361400000|2020-06-05 12:50:00|9856.4|9836.4|9874.8|9854.8|9874.8|9854.8|9828.9|9808.9|280
1591361700000|2020-06-05 12:55:00|9875.6|9855.6|9933.1|9913.1|9937.3|9917.3|9875.6|9855.6|581
1591362000000|2020-06-05 13:00:00|9932.3|9912.3|9898.1|9878.1|9939.8|9919.8|9877.3|9857.3|217
1591362300000|2020-06-05 13:05:00|9899.8|9879.8|9890.6|9870.6|9938.1|9918.1|9890.6|9870.6|188
1591362600000|2020-06-05 13:10:00|9889.8|9869.8|9916.5|9896.5|9916.5|9896.5|9878.1|9858.1|79
1591362900000|2020-06-05 13:15:00|9915.7|9895.7|9889.8|9869.8|9929|9909|9888.2|9868.2|249
1591363200000|2020-06-05 13:20:00|9891.5|9871.5|9860.7|9840.7|9891.5|9871.5|9857.3|9837.3|92
1591363500000|2020-06-05 13:25:00|9861.5|9841.5|9895.7|9875.7|9904.8|9884.8|9856.5|9836.5|87
1591363800000|2020-06-05 13:30:00|9894.8|9874.8|9916.5|9896.5|9916.5|9896.5|9881.5|9861.5|135
1591364100000|2020-06-05 13:35:00|9917.4|9897.4|9935.7|9915.7|9936.5|9916.5|9915.7|9895.7|154
1591364400000|2020-06-05 13:40:00|9936.5|9916.5|9934|9914|9936.5|9916.5|9909.9|9889.9|102
1591364700000|2020-06-05 13:45:00|9936.5|9916.5|9916.6|9896.6|9936.5|9916.5|9904.9|9884.9|99
1591365000000|2020-06-05 13:50:00|9914.9|9894.9|9954.1|9934.1|9954.1|9934.1|9904.9|9884.9|153
1591365300000|2020-06-05 13:55:00|9952.4|9932.4|9947.4|9927.4|9952.4|9932.4|9935.7|9915.7|144
1591365600000|2020-06-05 14:00:00|9944.9|9924.9|9960.7|9940.7|9962.4|9942.4|9941.6|9921.6|70
1591365900000|2020-06-05 14:05:00|9959.1|9939.1|10025.7|10005.7|10028.2|10008.2|9956.6|9936.6|500
1591366200000|2020-06-05 14:10:00|10025.8|10005.8|10049.9|10029.9|10057.4|10037.4|10025.8|10005.8|352
1591366500000|2020-06-05 14:15:00|10048.3|10028.3|10069.9|10049.9|10089.1|10069.1|10047.4|10027.4|228
1591366800000|2020-06-05 14:20:00|10069.1|10049.1|10071.6|10051.6|10076.6|10056.6|10049.9|10029.9|175
1591367100000|2020-06-05 14:25:00|10073.3|10053.3|10080.8|10060.8|10091.6|10071.6|10071.6|10051.6|369
1591367400000|2020-06-05 14:30:00|10080|10060|10058.3|10038.3|10080|10060|10058.3|10038.3|256
1591367700000|2020-06-05 14:35:00|10056.6|10036.6|10065|10045|10066.6|10046.6|10056.6|10036.6|93
1591368000000|2020-06-05 14:40:00|10066.6|10046.6|10061.6|10041.6|10074.1|10054.1|10061.6|10041.6|108
1591368300000|2020-06-05 14:45:00|10063.3|10043.3|10045.8|10025.8|10063.3|10043.3|10035.8|10015.8|131
1591368600000|2020-06-05 14:50:00|10045|10025|10045|10025|10050.8|10030.8|10035.8|10015.8|69
1591368900000|2020-06-05 14:55:00|10048.3|10028.3|10010|9990|10050|10030|10010|9990|108
1591369200000|2020-06-05 15:00:00|10008.3|9988.3|10002.5|9982.5|10017.5|9997.5|10000.8|9980.8|80
1591369500000|2020-06-05 15:05:00|10001.7|9981.7|9988.4|9968.4|10001.7|9981.7|9980|9960|99
1591369800000|2020-06-05 15:10:00|9990|9970|9997.5|9977.5|10000|9980|9990|9970|60
1591370100000|2020-06-05 15:15:00|9995.9|9975.9|9997.5|9977.5|10005.9|9985.9|9994.2|9974.2|51
1591370400000|2020-06-05 15:20:00|9995|9975|10001.7|9981.7|10003.4|9983.4|9990|9970|64
1591370700000|2020-06-05 15:25:00|10000.9|9980.9|10037.6|10017.6|10040.9|10020.9|9997.6|9977.6|655
1591371000000|2020-06-05 15:30:00|10036.7|10016.7|10019.2|9999.2|10041.7|10021.7|10015.9|9995.9|122
1591371300000|2020-06-05 15:35:00|10018.4|9998.4|10005.1|9985.1|10032.6|10012.6|10005.1|9985.1|669
1591371600000|2020-06-05 15:40:00|10001.7|9981.7|9991.8|9971.8|10001.7|9981.7|9986.8|9966.8|97
1591371900000|2020-06-05 15:45:00|9989.3|9969.3|9971.8|9951.8|9989.3|9969.3|9970.1|9950.1|80
1591372200000|2020-06-05 15:50:00|9972.6|9952.6|9966.8|9946.8|9978.4|9958.4|9966.8|9946.8|57
1591372500000|2020-06-05 15:55:00|9965.1|9945.1|9969.3|9949.3|9975.1|9955.1|9954.3|9934.3|114
1591372800000|2020-06-05 16:00:00|9970.9|9950.9|10021|10001|10022.6|10002.6|9970.1|9950.1|108
1591373100000|2020-06-05 16:05:00|10020.1|10000.1|10025.1|10005.1|10028.5|10008.5|10012.6|9992.6|69
1591373400000|2020-06-05 16:10:00|10022.6|10002.6|10017.6|9997.6|10022.6|10002.6|10004.3|9984.3|186
1591373700000|2020-06-05 16:15:00|10015.1|9995.1|10011|9991|10017.6|9997.6|10011|9991|86
1591374000000|2020-06-05 16:20:00|10008.5|9988.5|10004.3|9984.3|10038.5|10018.5|9999.3|9979.3|998
1591374300000|2020-06-05 16:25:00|10006|9986|10021.8|10001.8|10021.8|10001.8|10005.2|9985.2|257
1591374600000|2020-06-05 16:30:00|10022.7|10002.7|10025.2|10005.2|10025.2|10005.2|10017.7|9997.7|38
1591374900000|2020-06-05 16:35:00|10027.7|10007.7|10017.7|9997.7|10027.7|10007.7|10016|9996|76
1591375200000|2020-06-05 16:40:00|10016|9996|10007.7|9987.7|10018.5|9998.5|10007.7|9987.7|38
1591375500000|2020-06-05 16:45:00|10008.5|9988.5|10012.7|9992.7|10013.5|9993.5|10007.7|9987.7|55
1591375800000|2020-06-05 16:50:00|10013.5|9993.5|10003.6|9983.6|10015.2|9995.2|10003.6|9983.6|67
1591376100000|2020-06-05 16:55:00|10001.9|9981.9|10013.6|9993.6|10016.1|9996.1|9998.6|9978.6|115
1591376400000|2020-06-05 17:00:00|10010.2|9990.2|9996.9|9976.9|10010.2|9990.2|9996.1|9976.1|799
1591376700000|2020-06-05 17:05:00|9997.7|9977.7|9996.1|9976.1|9997.7|9977.7|9991.9|9971.9|49
1591377000000|2020-06-05 17:10:00|9997.7|9977.7|9995.3|9975.3|10001.1|9981.1|9993.6|9973.6|17
1591377300000|2020-06-05 17:15:00|9993.6|9973.6|10007.8|9987.8|10007.8|9987.8|9991.1|9971.1|145
1591377600000|2020-06-05 17:20:00|10006.1|9986.1|10013.6|9993.6|10013.6|9993.6|9995.3|9975.3|108
1591377900000|2020-06-05 17:25:00|10014.4|9994.4|10016.1|9996.1|10024.4|10004.4|10012.8|9992.8|187
1591604100000|2020-06-08 08:15:00|10054.8|10034.8|10075.9|10055.9|10081.6|10061.6|10051.6|10031.6|899
1591604400000|2020-06-08 08:20:00|10076.6|10056.6|10074.1|10054.1|10076.6|10056.6|10073.4|10053.4|144
1591604700000|2020-06-08 08:25:00|10070.9|10050.9|10075.2|10055.2|10075.2|10055.2|10070.9|10050.9|68
1591605000000|2020-06-08 08:30:00|10076.6|10056.6|10072|10052|10082.7|10062.7|10072|10052|61
1591605300000|2020-06-08 08:35:00|10071.2|10051.2|10066.7|10046.7|10071.2|10051.2|10065.2|10045.2|31
1591605600000|2020-06-08 08:40:00|10070.2|10050.2|10076.7|10056.7|10077.7|10057.7|10068.4|10048.4|14
1591605900000|2020-06-08 08:45:00|10074.2|10054.2|10084.2|10064.2|10084.2|10064.2|10074.2|10054.2|129
1591606200000|2020-06-08 08:50:00|10081.7|10061.7|10078.5|10058.5|10081.7|10061.7|10076.7|10056.7|19
1591606500000|2020-06-08 08:55:00|10081|10061|10045.2|10025.2|10081|10061|10045.2|10025.2|71
1591606800000|2020-06-08 09:00:00|10041|10021|10046.7|10026.7|10046.7|10026.7|10041|10021|47
1591607100000|2020-06-08 09:05:00|10048.5|10028.5|10044.2|10024.2|10048.5|10028.5|10044.2|10024.2|20
1591607400000|2020-06-08 09:10:00|10041|10021|10039.2|10019.2|10041|10021|10036.7|10016.7|9
1591607700000|2020-06-08 09:15:00|10041.7|10021.7|10044.2|10024.2|10044.2|10024.2|10041|10021|11
1591608000000|2020-06-08 09:20:00|10043.5|10023.5|10044.2|10024.2|10046|10026|10041.7|10021.7|12
1591608300000|2020-06-08 09:25:00|10046|10026|10044.2|10024.2|10046|10026|10041|10021|15
1591608600000|2020-06-08 09:30:00|10042.8|10022.8|10044.3|10024.3|10048.5|10028.5|10042.8|10022.8|11
1591608900000|2020-06-08 09:35:00|10047.8|10027.8|10052.5|10032.5|10052.5|10032.5|10043.5|10023.5|717
1591609200000|2020-06-08 09:40:00|10054.3|10034.3|10045.3|10025.3|10054.3|10034.3|10045.3|10025.3|407
1591609500000|2020-06-08 09:45:00|10043.6|10023.6|10040.3|10020.3|10043.6|10023.6|10037.8|10017.8|24
1591609800000|2020-06-08 09:50:00|10038.6|10018.6|10040.3|10020.3|10040.3|10020.3|10038.6|10018.6|5
1591610100000|2020-06-08 09:55:00|10040.4|10020.4|10037.9|10017.9|10041.1|10021.1|10037.9|10017.9|11
1591610400000|2020-06-08 10:00:00|10038.6|10018.6|10041.1|10021.1|10041.1|10021.1|10038.6|10018.6|18
1591610700000|2020-06-08 10:05:00|10040.4|10020.4|10052.9|10032.9|10052.9|10032.9|10040.4|10020.4|30
1591611000000|2020-06-08 10:10:00|10057.9|10037.9|10057.9|10037.9|10062.9|10042.9|10057.9|10037.9|16
1591611300000|2020-06-08 10:15:00|10056.1|10036.1|10053.6|10033.6|10057.9|10037.9|10053.6|10033.6|12
1591611600000|2020-06-08 10:20:00|10057.9|10037.9|10052.9|10032.9|10057.9|10037.9|10052.9|10032.9|5
1591611900000|2020-06-08 10:25:00|10051.1|10031.1|10052.9|10032.9|10054.7|10034.7|10051.1|10031.1|434
1591612200000|2020-06-08 10:30:00|10053.6|10033.6|10037.9|10017.9|10053.6|10033.6|10034.7|10014.7|56
1591612500000|2020-06-08 10:35:00|10037.2|10017.2|10037.2|10017.2|10039.7|10019.7|10037.2|10017.2|14
1591612800000|2020-06-08 10:40:00|10037.9|10017.9|10037.2|10017.2|10037.9|10017.9|10032.9|10012.9|40
1591613100000|2020-06-08 10:45:00|10035.5|10015.5|10037.2|10017.2|10037.2|10017.2|10035.5|10015.5|4
1591613400000|2020-06-08 10:50:00|10035.5|10015.5|10043|10023|10043|10023|10034.7|10014.7|648
1591613700000|2020-06-08 10:55:00|10043.7|10023.7|10047.3|10027.3|10050.5|10030.5|10043.7|10023.7|389
1591614000000|2020-06-08 11:00:00|10048|10028|10052.3|10032.3|10052.3|10032.3|10047.3|10027.3|11
1591614300000|2020-06-08 11:05:00|10053|10033|10054.8|10034.8|10054.8|10034.8|10053|10033|2
1591614600000|2020-06-08 11:10:00|10053|10033|10044.8|10024.8|10053|10033|10039.1|10019.1|82
1591614900000|2020-06-08 11:15:00|10046.6|10026.6|10057.3|10037.3|10059.8|10039.8|10046.6|10026.6|40
1591615200000|2020-06-08 11:20:00|10054.8|10034.8|10039.1|10019.1|10054.8|10034.8|10039.1|10019.1|26
1591615500000|2020-06-08 11:25:00|10037.3|10017.3|10036.6|10016.6|10037.3|10017.3|10034.1|10014.1|67
1591615800000|2020-06-08 11:30:00|10035.9|10015.9|10046.3|10026.3|10046.3|10026.3|10034.1|10014.1|77
1591616100000|2020-06-08 11:35:00|10055.5|10035.5|10064.8|10044.8|10069.8|10049.8|10055.5|10035.5|24
1591616400000|2020-06-08 11:40:00|10067.3|10047.3|10075.6|10055.6|10075.6|10055.6|10063.1|10043.1|20
1591616700000|2020-06-08 11:45:00|10073.1|10053.1|10061.6|10041.6|10075.6|10055.6|10061.6|10041.6|17
1591617000000|2020-06-08 11:50:00|10059.9|10039.9|10063.1|10043.1|10063.1|10043.1|10051.3|10031.3|14
1591617300000|2020-06-08 11:55:00|10060.6|10040.6|10060.6|10040.6|10070.6|10050.6|10060.6|10040.6|13
1591617600000|2020-06-08 12:00:00|10059.9|10039.9|10012.4|9992.4|10060.6|10040.6|10012.4|9992.4|126
1591617900000|2020-06-08 12:05:00|10007.4|9987.4|10010.6|9990.6|10012.4|9992.4|9996.3|9976.3|121
1591618200000|2020-06-08 12:10:00|10008.1|9988.1|10003.1|9983.1|10024.9|10004.9|10003.1|9983.1|84
1591618500000|2020-06-08 12:15:00|10003.8|9983.8|10008.1|9988.1|10008.1|9988.1|9993.1|9973.1|84
1591618800000|2020-06-08 12:20:00|10008.9|9988.9|10004.6|9984.6|10019.9|9999.9|10004.6|9984.6|817
1591619100000|2020-06-08 12:25:00|10001.4|9981.4|9984.9|9964.9|10001.4|9981.4|9976.4|9956.4|143
1591619400000|2020-06-08 12:30:00|9983.9|9963.9|9983.9|9963.9|9993.9|9973.9|9978.9|9958.9|142
1591619700000|2020-06-08 12:35:00|9984.6|9964.6|9973.9|9953.9|9996.4|9976.4|9973.2|9953.2|79
1591620000000|2020-06-08 12:40:00|9974.6|9954.6|9953.2|9933.2|9975.3|9955.3|9953.2|9933.2|117
1591620300000|2020-06-08 12:45:00|9951.4|9931.4|9958.9|9938.9|9968.9|9948.9|9944.6|9924.6|108
1591620600000|2020-06-08 12:50:00|9956.4|9936.4|9951.4|9931.4|9958.9|9938.9|9951.4|9931.4|46
1591620900000|2020-06-08 12:55:00|9948.9|9928.9|9931.4|9911.4|9953.2|9933.2|9908.2|9888.2|153
1591621200000|2020-06-08 13:00:00|9928.9|9908.9|9915.7|9895.7|9945.7|9925.7|9915.7|9895.7|187
1591621500000|2020-06-08 13:05:00|9916.4|9896.4|9909.7|9889.7|9916.4|9896.4|9899.7|9879.7|158
1591621800000|2020-06-08 13:10:00|9908.9|9888.9|9924.3|9904.3|9939|9919|9908.9|9888.9|283
1591622100000|2020-06-08 13:15:00|9925|9905|9899|9879|9925|9905|9894|9874|101
1591622400000|2020-06-08 13:20:00|9898.2|9878.2|9904.7|9884.7|9904.7|9884.7|9894|9874|154
1591622700000|2020-06-08 13:25:00|9904|9884|9925.8|9905.8|9925.8|9905.8|9901.5|9881.5|120
1591623000000|2020-06-08 13:30:00|9926.5|9906.5|9948.3|9928.3|9953.3|9933.3|9923.3|9903.3|119
1591623300000|2020-06-08 13:35:00|9944|9924|9944.7|9924.7|9944.7|9924.7|9924.7|9904.7|189
1591623600000|2020-06-08 13:40:00|9944|9924|9969|9949|9974.7|9954.7|9940.8|9920.8|155
1591623900000|2020-06-08 13:45:00|9969.7|9949.7|9971.2|9951.2|9982.2|9962.2|9951.5|9931.5|1346
1591624200000|2020-06-08 13:50:00|9973.7|9953.7|9979.4|9959.4|9997.6|9977.6|9973|9953|486
1591624500000|2020-06-08 13:55:00|9977.6|9957.6|9999.4|9979.4|10007.6|9987.6|9971.2|9951.2|234
1591624800000|2020-06-08 14:00:00|10001.2|9981.2|10037.6|10017.6|10037.6|10017.6|10001.2|9981.2|185
1591625100000|2020-06-08 14:05:00|10039.4|10019.4|10064.1|10044.1|10069.1|10049.1|10039.4|10019.4|1058
1591625400000|2020-06-08 14:10:00|10065.9|10045.9|10078.4|10058.4|10078.4|10058.4|10065.9|10045.9|293
1591625700000|2020-06-08 14:15:00|10080.9|10060.9|10036.6|10016.6|10085.2|10065.2|10035.9|10015.9|194
1591626000000|2020-06-08 14:20:00|10033|10013|10021.2|10001.2|10036.6|10016.6|10004.1|9984.1|157
1591626300000|2020-06-08 14:25:00|10017.7|9997.7|9970.9|9950.9|10018.4|9998.4|9965.9|9945.9|1432
1591626600000|2020-06-08 14:30:00|9973.4|9953.4|9927|9907|9973.4|9953.4|9922.7|9902.7|1376
1591626900000|2020-06-08 14:35:00|9926.3|9906.3|9939.5|9919.5|9956.3|9936.3|9924.5|9904.5|125
1591627200000|2020-06-08 14:40:00|9937|9917|9943.1|9923.1|9943.1|9923.1|9932.7|9912.7|492
1591627500000|2020-06-08 14:45:00|9944.8|9924.8|9969.1|9949.1|9969.1|9949.1|9940.6|9920.6|110
1591627800000|2020-06-08 14:50:00|9969.9|9949.9|9987.4|9967.4|9998.1|9978.1|9961.3|9941.3|202
1591628100000|2020-06-08 14:55:00|9986.6|9966.6|9995.6|9975.6|9995.6|9975.6|9973.1|9953.1|76
1591628400000|2020-06-08 15:00:00|9997.7|9977.7|10024.9|10004.9|10024.9|10004.9|9997.4|9977.4|231
1591628700000|2020-06-08 15:05:00|10024.2|10004.2|9966.3|9946.3|10024.2|10004.2|9965.6|9945.6|125
1591629000000|2020-06-08 15:10:00|9965.6|9945.6|9979.9|9959.9|9984.9|9964.9|9965.6|9945.6|87
1591629300000|2020-06-08 15:15:00|9980.6|9960.6|9950.3|9930.3|9984.9|9964.9|9950.3|9930.3|109
1591629600000|2020-06-08 15:20:00|9948.5|9928.5|9938.5|9918.5|9949.2|9929.2|9928.5|9908.5|154
1591629900000|2020-06-08 15:25:00|9936.7|9916.7|9928.5|9908.5|9938.5|9918.5|9928.5|9908.5|73
1591630200000|2020-06-08 15:30:00|9926.7|9906.7|9934.2|9914.2|9936|9916|9926|9906|170
1591630500000|2020-06-08 15:35:00|9933.5|9913.5|9919.2|9899.2|9933.5|9913.5|9907.8|9887.8|137
1591630800000|2020-06-08 15:40:00|9921|9901|9931|9911|9942.8|9922.8|9921|9901|122
1591631100000|2020-06-08 15:45:00|9929.2|9909.2|9941.8|9921.8|9948.5|9928.5|9929.2|9909.2|194
1591631400000|2020-06-08 15:50:00|9941|9921|9939.3|9919.3|9944.3|9924.3|9933.5|9913.5|78
1591631700000|2020-06-08 15:55:00|9936.8|9916.8|9971.1|9951.1|9985.7|9965.7|9934.3|9914.3|205
1591632000000|2020-06-08 16:00:00|9972.8|9952.8|9958.6|9938.6|9974.3|9954.3|9956.1|9936.1|163
1591632300000|2020-06-08 16:05:00|9959.3|9939.3|9955|9935|9967.5|9947.5|9955|9935|41
1591632600000|2020-06-08 16:10:00|9955.7|9935.7|9951.8|9931.8|9956.8|9936.8|9946.1|9926.1|69
1591632900000|2020-06-08 16:15:00|9950|9930|9948.6|9928.6|9959.3|9939.3|9946.8|9926.8|188
1591633200000|2020-06-08 16:20:00|9947.9|9927.9|10041.1|10021.1|10046.1|10026.1|9947.5|9927.5|2533
1591633500000|2020-06-08 16:25:00|10038.6|10018.6|10041.8|10021.8|10050|10030|10033.6|10013.6|278
1591633800000|2020-06-08 16:30:00|10042.5|10022.5|10035.1|10015.1|10042.5|10022.5|10034.3|10014.3|92
1591634100000|2020-06-08 16:35:00|10036.1|10016.1|10040.1|10020.1|10040.1|10020.1|10034.3|10014.3|98
1591634400000|2020-06-08 16:40:00|10037.6|10017.6|10042.6|10022.6|10042.6|10022.6|10037.6|10017.6|45
1591634700000|2020-06-08 16:45:00|10040.1|10020.1|10069.4|10049.4|10070.1|10050.1|10040.1|10020.1|137
1591635000000|2020-06-08 16:50:00|10070.1|10050.1|10060.8|10040.8|10070.1|10050.1|10055.1|10035.1|58
1591635300000|2020-06-08 16:55:00|10060.1|10040.1|10047.6|10027.6|10060.8|10040.8|10047.6|10027.6|126
1591635600000|2020-06-08 17:00:00|10052.6|10032.6|10047.6|10027.6|10053.3|10033.3|10046.2|10026.2|105
1591635900000|2020-06-08 17:05:00|10046.9|10026.9|10037.6|10017.6|10047.6|10027.6|10037.6|10017.6|58
1591636200000|2020-06-08 17:10:00|10036.9|10016.9|10029.4|10009.4|10036.9|10016.9|10026.2|10006.2|99
1591636500000|2020-06-08 17:15:00|10028.7|10008.7|10027.6|10007.6|10029.4|10009.4|10024.4|10004.4|50
1591636800000|2020-06-08 17:20:00|10025.1|10005.1|10021.2|10001.2|10025.1|10005.1|10020.1|10000.1|244
1591637100000|2020-06-08 17:25:00|10021.9|10001.9|10032.7|10012.7|10034.4|10014.4|10016.9|9996.9|268
1591690500000|2020-06-09 08:15:00|10068.7|10048.7|10055.5|10035.5|10069.3|10049.3|10050.5|10030.5|331
1591690800000|2020-06-09 08:20:00|10056.2|10036.2|10052.3|10032.3|10065.5|10045.5|10052.3|10032.3|45
1591691100000|2020-06-09 08:25:00|10050.5|10030.5|10032.3|10012.3|10050.5|10030.5|10032.3|10012.3|78
1591691400000|2020-06-09 08:30:00|10030.5|10010.5|10028|10008|10030.5|10010.5|10022.3|10002.3|56
1591691700000|2020-06-09 08:35:00|10027.3|10007.3|10024.1|10004.1|10028.4|10008.4|10024.1|10004.1|31
1591692000000|2020-06-09 08:40:00|10022.3|10002.3|10016.6|9996.6|10024.1|10004.1|10016.6|9996.6|11
1591692300000|2020-06-09 08:45:00|10014.8|9994.8|10017.3|9997.3|10027.3|10007.3|10014.8|9994.8|22
1591692600000|2020-06-09 08:50:00|10016.7|9996.7|10003.5|9983.5|10016.7|9996.7|10001|9981|55
1591692900000|2020-06-09 08:55:00|10004.2|9984.2|9999.2|9979.2|10004.2|9984.2|9994.9|9974.9|24
1591693200000|2020-06-09 09:00:00|10001.7|9981.7|10004.2|9984.2|10004.2|9984.2|9997.4|9977.4|17
1591693500000|2020-06-09 09:05:00|10006|9986|9999.2|9979.2|10012.4|9992.4|9994.2|9974.2|12
1591693800000|2020-06-09 09:10:00|9997.4|9977.4|9989.2|9969.2|9997.4|9977.4|9986.7|9966.7|11
1591694100000|2020-06-09 09:15:00|9987.4|9967.4|9991.7|9971.7|9991.7|9971.7|9987.4|9967.4|11
1591694400000|2020-06-09 09:20:00|9996|9976|9989.2|9969.2|9996|9976|9989.2|9969.2|7
1591694700000|2020-06-09 09:25:00|9989.9|9969.9|9989.2|9969.2|9994.2|9974.2|9987.4|9967.4|8
1591695000000|2020-06-09 09:30:00|9990.6|9970.6|9999.2|9979.2|9999.2|9979.2|9990.6|9970.6|15
1591695300000|2020-06-09 09:35:00|9999.3|9979.3|9994.9|9974.9|9999.3|9979.3|9994.9|9974.9|3
1591695600000|2020-06-09 09:40:00|9993.1|9973.1|10004.3|9984.3|10004.3|9984.3|9992.4|9972.4|24
1591695900000|2020-06-09 09:45:00|10001.1|9981.1|9994.3|9974.3|10001.1|9981.1|9994.3|9974.3|15
1591696200000|2020-06-09 09:50:00|9996.8|9976.8|9992.5|9972.5|9999.3|9979.3|9991.8|9971.8|9
1591696500000|2020-06-09 09:55:00|9994.3|9974.3|9992.5|9972.5|9995|9975|9990|9970|622
1591696800000|2020-06-09 10:00:00|9989.3|9969.3|9948.6|9928.6|9989.3|9969.3|9946.1|9926.1|1157
1591697100000|2020-06-09 10:05:00|9950.4|9930.4|9957.5|9937.5|9957.5|9937.5|9950.4|9930.4|26
1591697400000|2020-06-09 10:10:00|9959.3|9939.3|9964.3|9944.3|9966.1|9946.1|9959.3|9939.3|8
1591697700000|2020-06-09 10:15:00|9966.1|9946.1|9979.3|9959.3|9979.3|9959.3|9964.3|9944.3|22
1591698000000|2020-06-09 10:20:00|9981.2|9961.2|9978.7|9958.7|9983|9963|9974.3|9954.3|44
1591698300000|2020-06-09 10:25:00|9979.3|9959.3|9988.7|9968.7|9989.4|9969.4|9979.3|9959.3|19
1591698600000|2020-06-09 10:30:00|9986.9|9966.9|9971.2|9951.2|9986.9|9966.9|9968|9948|59
1591698900000|2020-06-09 10:35:00|9970.5|9950.5|9965.5|9945.5|9970.5|9950.5|9963|9943|19
1591699200000|2020-06-09 10:40:00|9968|9948|9970.5|9950.5|9970.5|9950.5|9963.7|9943.7|9
1591699500000|2020-06-09 10:45:00|9971.2|9951.2|9973|9953|9973|9953|9971.2|9951.2|8
1591699800000|2020-06-09 10:50:00|9973.7|9953.7|9976.2|9956.2|9976.9|9956.9|9973.7|9953.7|18
1591700100000|2020-06-09 10:55:00|9973.7|9953.7|9984.4|9964.4|9986.2|9966.2|9973.7|9953.7|14
1591700400000|2020-06-09 11:00:00|9983.7|9963.7|9975.1|9955.1|9984.4|9964.4|9974.4|9954.4|849
1591700700000|2020-06-09 11:05:00|9974.4|9954.4|10001.3|9981.3|10001.9|9981.9|9974.4|9954.4|32
1591701000000|2020-06-09 11:10:00|10003.8|9983.8|10011.3|9991.3|10021.3|10001.3|10001.3|9981.3|44
1591701300000|2020-06-09 11:15:00|10009.4|9989.4|10011.3|9991.3|10013.1|9993.1|10003.1|9983.1|45
1591701600000|2020-06-09 11:20:00|10008.8|9988.8|10021.3|10001.3|10023.1|10003.1|10008.8|9988.8|27
1591701900000|2020-06-09 11:25:00|10018.8|9998.8|10003.1|9983.1|10018.8|9998.8|10003.1|9983.1|16
1591702200000|2020-06-09 11:30:00|10006.3|9986.3|9961.3|9941.3|10008.1|9988.1|9956.3|9936.3|74
1591702500000|2020-06-09 11:35:00|9962|9942|9960.6|9940.6|9962|9942|9958.8|9938.8|41
1591702800000|2020-06-09 11:40:00|9961.3|9941.3|9936.3|9916.3|9963.1|9943.1|9933.1|9913.1|60
1591703100000|2020-06-09 11:45:00|9943.8|9923.8|9944.5|9924.5|9963.8|9943.8|9943.8|9923.8|39
1591703400000|2020-06-09 11:50:00|9946.3|9926.3|9937|9917|9948.8|9928.8|9937|9917|56
1591703700000|2020-06-09 11:55:00|9936.3|9916.3|9938.9|9918.9|9949.5|9929.5|9934.5|9914.5|47
1591704000000|2020-06-09 12:00:00|9939.5|9919.5|9885.7|9865.7|9939.5|9919.5|9878.9|9858.9|261
1591704300000|2020-06-09 12:05:00|9883.2|9863.2|9897.1|9877.1|9901.4|9881.4|9873.9|9853.9|667
1591704600000|2020-06-09 12:10:00|9896.4|9876.4|9923.2|9903.2|9923.2|9903.2|9896.4|9876.4|112
1591704900000|2020-06-09 12:15:00|9921.4|9901.4|9908.9|9888.9|9921.4|9901.4|9908.9|9888.9|97
1591705200000|2020-06-09 12:20:00|9910|9890|9910.7|9890.7|9911.4|9891.4|9903.2|9883.2|94
1591705500000|2020-06-09 12:25:00|9908.9|9888.9|9919.6|9899.6|9928.9|9908.9|9908.9|9888.9|520
1591705800000|2020-06-09 12:30:00|9916.4|9896.4|9902.1|9882.1|9929.6|9909.6|9902.1|9882.1|904
1591706100000|2020-06-09 12:35:00|9899.6|9879.6|9879.6|9859.6|9902.1|9882.1|9879.6|9859.6|157
1591706400000|2020-06-09 12:40:00|9878.9|9858.9|9891.4|9871.4|9893.3|9873.3|9877.1|9857.1|137
1591706700000|2020-06-09 12:45:00|9888.9|9868.9|9882.1|9862.1|9889|9869|9879|9859|110
1591707000000|2020-06-09 12:50:00|9881.5|9861.5|9880.8|9860.8|9890.1|9870.1|9876.5|9856.5|142
1591707300000|2020-06-09 12:55:00|9880.1|9860.1|9909|9889|9916.5|9896.5|9874.7|9854.7|120
1591707600000|2020-06-09 13:00:00|9907.2|9887.2|9914.7|9894.7|9922.8|9902.8|9907.2|9887.2|105
1591707900000|2020-06-09 13:05:00|9914|9894|9909.7|9889.7|9916.5|9896.5|9904|9884|68
1591708200000|2020-06-09 13:10:00|9911.5|9891.5|9904.7|9884.7|9931.5|9911.5|9904.7|9884.7|83
1591708500000|2020-06-09 13:15:00|9909.7|9889.7|9904.7|9884.7|9919.7|9899.7|9902.2|9882.2|102
1591708800000|2020-06-09 13:20:00|9904|9884|9882.2|9862.2|9904|9884|9882.2|9862.2|195
1591709100000|2020-06-09 13:25:00|9879.7|9859.7|9981.5|9961.5|10021.1|10001.1|9875.9|9855.9|1117
1591709400000|2020-06-09 13:30:00|9980.2|9960.2|9901.6|9881.6|9981.5|9961.5|9885.9|9865.9|577
1591709700000|2020-06-09 13:35:00|9902.9|9882.9|9947.9|9927.9|9947.9|9927.9|9902.9|9882.9|190
1591710000000|2020-06-09 13:40:00|9949.7|9929.7|9966.8|9926.8|9973.6|9953.6|9948.4|9926.8|590
1591710300000|2020-06-09 13:45:00|9956.1|9936.1|9954.8|9934.8|9965.4|9945.4|9951.1|9931.1|90
1591710600000|2020-06-09 13:50:00|9952.9|9932.9|9900.4|9880.4|9952.9|9932.9|9897.9|9877.9|113
1591710900000|2020-06-09 13:55:00|9901.1|9881.1|9904.8|9884.8|9910.5|9890.5|9898.6|9878.6|167
1591711200000|2020-06-09 14:00:00|9906.1|9886.1|9924.8|9904.8|9928|9908|9898.6|9878.6|71
1591711500000|2020-06-09 14:05:00|9924.1|9904.1|9920.5|9900.5|9924.8|9904.8|9909.8|9889.8|108
1591711800000|2020-06-09 14:10:00|9918.7|9898.7|9887.3|9867.3|9918.7|9898.7|9886.6|9866.6|108
1591712100000|2020-06-09 14:15:00|9888|9868|9903|9883|9903|9883|9888|9868|89
1591712400000|2020-06-09 14:20:00|9904.8|9884.8|9920.5|9900.5|9920.5|9900.5|9902.3|9882.3|71
1591712700000|2020-06-09 14:25:00|9923|9903|9889.8|9869.8|9923|9903|9885.5|9865.5|563
1591713000000|2020-06-09 14:30:00|9891.7|9871.7|9893|9873|9893|9873|9889.2|9869.2|244
1591713300000|2020-06-09 14:35:00|9892.4|9872.4|9908.5|9888.5|9916.7|9896.7|9891|9871|192
1591713600000|2020-06-09 14:40:00|9906.7|9886.7|9901.7|9881.7|9913.5|9893.5|9896.7|9876.7|45
1591713900000|2020-06-09 14:45:00|9901|9881|9921.7|9901.7|9924.2|9904.2|9901|9881|180
1591714200000|2020-06-09 14:50:00|9921|9901|9948.5|9928.5|9952.9|9932.9|9919.2|9899.2|71
1591714500000|2020-06-09 14:55:00|9946.7|9926.7|9911.7|9891.7|9946.7|9926.7|9911|9891|77
1591714800000|2020-06-09 15:00:00|9911|9891|9903.6|9883.6|9911|9891|9896.7|9876.7|127
1591715100000|2020-06-09 15:05:00|9901.7|9881.7|9899.9|9879.9|9904.2|9884.2|9897.4|9877.4|62
1591715400000|2020-06-09 15:10:00|9899.2|9879.2|9899.3|9879.3|9901.1|9881.1|9896.8|9876.8|110
1591715700000|2020-06-09 15:15:00|9898.6|9878.6|9896.1|9876.1|9901.1|9881.1|9894.3|9874.3|64
1591716000000|2020-06-09 15:20:00|9894.3|9874.3|9913.6|9893.6|9915.4|9895.4|9894.3|9874.3|95
1591716300000|2020-06-09 15:25:00|9916.1|9896.1|9913.6|9893.6|9916.1|9896.1|9909.8|9889.8|82
1591716600000|2020-06-09 15:30:00|9911.1|9891.1|9913.6|9893.6|9916.8|9896.8|9909.3|9889.3|57
1591716900000|2020-06-09 15:35:00|9911.8|9891.8|9903.6|9883.6|9911.8|9891.8|9901.1|9881.1|32
1591717200000|2020-06-09 15:40:00|9901.8|9881.8|9904.3|9884.3|9911.8|9891.8|9901.1|9881.1|89
1591717500000|2020-06-09 15:45:00|9906.1|9886.1|9896.8|9876.8|9906.1|9886.1|9896.8|9876.8|61
1591717800000|2020-06-09 15:50:00|9899.3|9879.3|9896.8|9876.8|9902.5|9882.5|9896.8|9876.8|177
1591718100000|2020-06-09 15:55:00|9895|9875|9909.3|9889.3|9910|9890|9895|9875|63
1591718400000|2020-06-09 16:00:00|9907.5|9887.5|9906.9|9886.9|9912.5|9892.5|9905.7|9885.7|87
1591718700000|2020-06-09 16:05:00|9911.2|9891.2|9919.4|9899.4|9925|9905|9911.2|9891.2|67
1591719000000|2020-06-09 16:10:00|9917.5|9897.5|9916.9|9896.9|9921.9|9901.9|9916.9|9896.9|84
1591719300000|2020-06-09 16:15:00|9917.6|9897.6|9905.1|9885.1|9917.6|9897.6|9904.4|9884.4|101
1591719600000|2020-06-09 16:20:00|9906.9|9886.9|9934.4|9914.4|9937.6|9917.6|9898.7|9878.7|2505
1591719900000|2020-06-09 16:25:00|9932.6|9912.6|9916.9|9896.9|9936.2|9916.2|9915.6|9895.6|318
1591720200000|2020-06-09 16:30:00|9917.6|9897.6|9916.2|9896.2|9921.9|9901.9|9916.2|9896.2|67
1591720500000|2020-06-09 16:35:00|9914.4|9894.4|9909.4|9889.4|9914.4|9894.4|9909.4|9889.4|29
1591720800000|2020-06-09 16:40:00|9906.9|9886.9|9912.6|9892.6|9912.6|9892.6|9906.9|9886.9|817
1591721100000|2020-06-09 16:45:00|9914.4|9894.4|9946.9|9926.9|9947.6|9927.6|9914.4|9894.4|242
1591721400000|2020-06-09 16:50:00|9946.3|9926.3|9938.1|9918.1|9946.9|9926.9|9938.1|9918.1|68
1591721700000|2020-06-09 16:55:00|9938.8|9918.8|9933.1|9913.1|9947|9927|9932|9912|154
1591722000000|2020-06-09 17:00:00|9929.5|9909.5|9921.3|9901.3|9933.8|9913.8|9921.3|9901.3|67
1591722300000|2020-06-09 17:05:00|9919.5|9899.5|9922|9902|9922|9902|9913.8|9893.8|78
1591722600000|2020-06-09 17:10:00|9921.3|9901.3|9911.3|9891.3|9921.3|9901.3|9908.1|9888.1|162
1591722900000|2020-06-09 17:15:00|9909.5|9889.5|9916.3|9896.3|9917.7|9897.7|9908.8|9888.8|815
1591723200000|2020-06-09 17:20:00|9914.5|9894.5|9942.7|9922.7|9942.7|9922.7|9912.7|9892.7|177
1591723500000|2020-06-09 17:25:00|9944.5|9924.5|9929.5|9909.5|9944.5|9924.5|9929.5|9909.5|446
1591776900000|2020-06-10 08:15:00|9913.2|9893.2|9894.5|9874.5|9913.2|9893.2|9862|9842|778
1591777200000|2020-06-10 08:20:00|9892.6|9872.6|9889.5|9869.5|9894.5|9874.5|9885.7|9865.7|31
1591777500000|2020-06-10 08:25:00|9892|9872|9912|9892|9912|9892|9892|9872|46
1591777800000|2020-06-10 08:30:00|9911.4|9891.4|9904.5|9884.5|9911.4|9891.4|9901.4|9881.4|57
1591778100000|2020-06-10 08:35:00|9907|9887|9902|9882|9907|9887|9898.9|9878.9|23
1591778400000|2020-06-10 08:40:00|9901.4|9881.4|9904.5|9884.5|9904.5|9884.5|9899.5|9879.5|12
1591778700000|2020-06-10 08:45:00|9907|9887|9904.5|9884.5|9909.5|9889.5|9904.5|9884.5|8
1591779000000|2020-06-10 08:50:00|9907|9887|9898.4|9878.4|9907|9887|9897.7|9877.7|415
1591779300000|2020-06-10 08:55:00|9900.2|9880.2|9892.1|9872.1|9900.2|9880.2|9892.1|9872.1|225
1591779600000|2020-06-10 09:00:00|9891.4|9871.4|9887.1|9867.1|9891.4|9871.4|9887.1|9867.1|69
1591779900000|2020-06-10 09:05:00|9884.6|9864.6|9904.6|9884.6|9905.2|9885.2|9884.6|9864.6|82
1591780200000|2020-06-10 09:10:00|9905.2|9885.2|9909.6|9889.6|9909.6|9889.6|9900.2|9880.2|20
1591780500000|2020-06-10 09:15:00|9907.1|9887.1|9904.6|9884.6|9907.1|9887.1|9904.6|9884.6|9
1591780800000|2020-06-10 09:20:00|9902.8|9882.8|9904.6|9884.6|9905.3|9885.3|9902.8|9882.8|17
1591781100000|2020-06-10 09:25:00|9899.6|9879.6|9889.6|9869.6|9899.6|9879.6|9887.8|9867.8|6
1591781400000|2020-06-10 09:30:00|9887.8|9867.8|9898.4|9878.4|9898.4|9878.4|9885.3|9865.3|6
1591781700000|2020-06-10 09:35:00|9897.8|9877.8|9895.3|9875.3|9898.4|9878.4|9892.8|9872.8|13
1591782000000|2020-06-10 09:40:00|9897.2|9877.2|9900.3|9880.3|9900.3|9880.3|9897.2|9877.2|5
1591782300000|2020-06-10 09:45:00|9902.2|9882.2|9895.3|9875.3|9905.3|9885.3|9895.3|9875.3|26
1591782600000|2020-06-10 09:50:00|9894.7|9874.7|9895.3|9875.3|9896|9876|9894.7|9874.7|18
1591782900000|2020-06-10 09:55:00|9893.5|9873.5|9900.3|9880.3|9900.3|9880.3|9892.8|9872.8|10
1591783200000|2020-06-10 10:00:00|||||||||11
1591783500000|2020-06-10 10:05:00|9902.8|9882.8|9894.7|9874.7|9902.8|9882.8|9894.7|9874.7|37
1591783800000|2020-06-10 10:10:00|9895.4|9875.4|9890.4|9870.4|9895.4|9875.4|9890.4|9870.4|6
1591784100000|2020-06-10 10:15:00|9891|9871|9890.4|9870.4|9892.9|9872.9|9890.4|9870.4|137
1591784400000|2020-06-10 10:20:00|9889.7|9869.7|9889.7|9869.7|9889.7|9869.7|9885.4|9865.4|9
1591784700000|2020-06-10 10:25:00|9889.1|9869.1|9864.1|9844.1|9889.1|9869.1|9863.5|9843.5|233
1591785000000|2020-06-10 10:30:00|9865.4|9845.4|9862.3|9842.3|9865.4|9845.4|9860.4|9840.4|14
1591785300000|2020-06-10 10:35:00|9860.4|9840.4|9867.3|9847.3|9867.3|9847.3|9860.4|9840.4|14
1591785600000|2020-06-10 10:40:00|9867.9|9847.9|9876.1|9856.1|9876.7|9856.7|9867.9|9847.9|21
1591785900000|2020-06-10 10:45:00|9876.7|9856.7|9870.4|9850.4|9876.7|9856.7|9870.4|9850.4|23
1591786200000|2020-06-10 10:50:00|9868.6|9848.6|9870.4|9850.4|9870.4|9850.4|9867.9|9847.9|7
1591786500000|2020-06-10 10:55:00|9868.6|9848.6|9877.3|9857.3|9877.3|9857.3|9866.1|9846.1|4
1591786800000|2020-06-10 11:00:00|9875.5|9855.5|9865.5|9845.5|9875.5|9855.5|9865.5|9845.5|22
1591787100000|2020-06-10 11:05:00|9868.6|9848.6|9872.3|9852.3|9872.3|9852.3|9868.6|9848.6|15
1591787400000|2020-06-10 11:10:00|9870.5|9850.5|9858.6|9838.6|9870.5|9850.5|9840.5|9820.5|77
1591787700000|2020-06-10 11:15:00|9858|9838|9827.3|9807.3|9858|9838|9817.3|9797.3|91
1591788000000|2020-06-10 11:20:00|9828|9808|9825.5|9805.5|9832.4|9812.4|9817.4|9797.4|109
1591788300000|2020-06-10 11:25:00|9823.6|9803.6|9831.7|9811.7|9831.7|9811.7|9821.1|9801.1|260
1591788600000|2020-06-10 11:30:00|9834.2|9814.2|9854.2|9834.2|9854.2|9834.2|9834.2|9814.2|62
1591788900000|2020-06-10 11:35:00|9856.7|9836.7|9848.7|9828.7|9859.2|9839.2|9844.2|9824.2|382
1591789200000|2020-06-10 11:40:00|9848|9828|9864.9|9844.9|9865.5|9845.5|9848|9828|14
1591789500000|2020-06-10 11:45:00|9863|9843|9860.6|9840.6|9867.4|9847.4|9859.9|9839.9|39
1591789800000|2020-06-10 11:50:00|9862.4|9842.4|9872.4|9852.4|9874.9|9854.9|9862.4|9842.4|54
1591790100000|2020-06-10 11:55:00|9873.1|9853.1|9878.1|9858.1|9890.6|9870.6|9868.1|9848.1|78
1591790400000|2020-06-10 12:00:00|9875.6|9855.6|9930.6|9910.6|9951.2|9931.2|9870.6|9850.6|380
1591790700000|2020-06-10 12:05:00|9928.1|9908.1|9932.5|9912.5|9949.9|9929.9|9921.2|9901.2|89
1591791000000|2020-06-10 12:10:00|9933.1|9913.1|9940.6|9920.6|9946.2|9926.2|9932.5|9912.5|48
1591791300000|2020-06-10 12:15:00|9938.7|9918.7|9948.8|9928.8|9951.3|9931.3|9935|9915|97
1591791600000|2020-06-10 12:20:00|9950.6|9930.6|9950.6|9930.6|9953.1|9933.1|9947.5|9927.5|92
1591791900000|2020-06-10 12:25:00|9951.3|9931.3|9965.6|9945.6|9965.6|9945.6|9947.5|9927.5|127
1591792200000|2020-06-10 12:30:00|9967.5|9947.5|9963.8|9943.8|9978.1|9958.1|9962.5|9942.5|157
1591792500000|2020-06-10 12:35:00|9966.3|9946.3|9940.7|9920.7|9976.9|9956.9|9940.7|9920.7|125
1591792800000|2020-06-10 12:40:00|9940|9920|9951.3|9931.3|9955.7|9935.7|9938.2|9918.2|119
1591793100000|2020-06-10 12:45:00|9950.7|9930.7|9961.3|9941.3|9961.3|9941.3|9943.8|9923.8|111
1591793400000|2020-06-10 12:50:00|9965.7|9945.7|9965|9945|9983.8|9963.8|9958.2|9938.2|207
1591793700000|2020-06-10 12:55:00|9965.7|9945.7|9980.1|9960.1|9980.1|9960.1|9959.5|9939.5|558
1591794000000|2020-06-10 13:00:00|9980.8|9960.8|9980.1|9960.1|9999.5|9979.5|9970.1|9950.1|394
1591794300000|2020-06-10 13:05:00|9980.8|9960.8|9983.9|9963.9|10000.8|9980.8|9980.8|9960.8|127
1591794600000|2020-06-10 13:10:00|9986.4|9966.4|9972.6|9952.6|9987|9967|9970.1|9950.1|87
1591794900000|2020-06-10 13:15:00|9974.5|9954.5|9975.2|9955.2|9987.7|9967.7|9974.5|9954.5|48
1591795200000|2020-06-10 13:20:00|9977|9957|9960.2|9940.2|9980.2|9960.2|9956.4|9936.4|97
1591795500000|2020-06-10 13:25:00|9957|9937|9950.8|9930.8|9962|9942|9937|9917|545
1591795800000|2020-06-10 13:30:00|9950.2|9930.2|9913.3|9893.3|9969.5|9949.5|9913.3|9893.3|606
1591796100000|2020-06-10 13:35:00|9912.6|9892.6|9890.8|9870.8|9922.6|9902.6|9883.3|9863.3|742
1591796400000|2020-06-10 13:40:00|9888.3|9868.3|9903.9|9883.9|9906.4|9886.4|9880.8|9860.8|313
1591796700000|2020-06-10 13:45:00|9904.6|9884.6|9912.1|9892.1|9926.4|9906.4|9904.6|9884.6|251
1591797000000|2020-06-10 13:50:00|9909.6|9889.6|9902.1|9882.1|9912.1|9892.1|9897.7|9877.7|467
1591797300000|2020-06-10 13:55:00|9904.6|9884.6|9894.6|9874.6|9904.6|9884.6|9894.6|9874.6|85
1591797600000|2020-06-10 14:00:00|9895.2|9875.2|9881.5|9861.5|9899.6|9879.6|9881.5|9861.5|105
1591797900000|2020-06-10 14:05:00|9879.6|9859.6|9879|9859|9883.3|9863.3|9866.5|9846.5|188
1591798200000|2020-06-10 14:10:00|9877.1|9857.1|9871.5|9851.5|9884.6|9864.6|9870.9|9850.9|189
1591798500000|2020-06-10 14:15:00|9872.1|9852.1|9881.5|9861.5|9887.1|9867.1|9871.5|9851.5|151
1591798800000|2020-06-10 14:20:00|9879.6|9859.6|9882.1|9862.1|9882.1|9862.1|9870.3|9850.3|860
1591799100000|2020-06-10 14:25:00|9879.6|9859.6|9915.3|9895.3|9915.3|9895.3|9879.6|9859.6|157
1591799400000|2020-06-10 14:30:00|9919|9899|9937.2|9917.2|9949.6|9929.6|9919|9899|198
1591799700000|2020-06-10 14:35:00|9939|9919|9920.3|9900.3|9942.2|9922.2|9912.2|9892.2|148
1591800000000|2020-06-10 14:40:00|9919.7|9899.7|9881.5|9861.5|9922.2|9902.2|9881.5|9861.5|94
1591800300000|2020-06-10 14:45:00|9879.7|9859.7|9859|9839|9884.7|9864.7|9859|9839|585
1591800600000|2020-06-10 14:50:00|9857.2|9837.2|9845.3|9825.3|9857.2|9837.2|9830.3|9810.3|245
1591800900000|2020-06-10 14:55:00|9847.1|9827.1|9833.4|9813.4|9847.1|9827.1|9830.3|9810.3|165
1591801200000|2020-06-10 15:00:00|9832.8|9812.8|9853.4|9833.4|9853.4|9833.4|9832.8|9812.8|121
1591801500000|2020-06-10 15:05:00|9855.9|9835.9|9856.6|9836.6|9867.2|9847.2|9851.6|9831.6|751
1591801800000|2020-06-10 15:10:00|9857.2|9837.2|9854.7|9834.7|9861.6|9841.6|9854.1|9834.1|121
1591802100000|2020-06-10 15:15:00|9856.6|9836.6|9844.1|9824.1|9857.2|9837.2|9839.7|9819.7|105
1591802400000|2020-06-10 15:20:00|9846.6|9826.6|9831|9811|9846.6|9826.6|9831|9811|108
1591802700000|2020-06-10 15:25:00|9831.6|9811.6|9834.1|9814.1|9843.5|9823.5|9829.8|9809.8|88
1591803000000|2020-06-10 15:30:00|9831.6|9811.6|9850.4|9830.4|9850.4|9830.4|9827.3|9807.3|131
1591803300000|2020-06-10 15:35:00|9849.8|9829.8|9831.6|9811.6|9849.8|9829.8|9831.6|9811.6|65
1591803600000|2020-06-10 15:40:00|9829.8|9809.8|9787.9|9767.9|9835.4|9815.4|9787.3|9767.3|240
1591803900000|2020-06-10 15:45:00|9787.3|9767.3|9819.8|9799.8|9820.4|9800.4|9783.5|9763.5|1133
1591804200000|2020-06-10 15:50:00|9820.4|9800.4|9819.2|9799.2|9826.7|9806.7|9811|9791|88
1591804500000|2020-06-10 15:55:00|9818.5|9798.5|9811|9791|9818.5|9798.5|9807.3|9787.3|298
1591804800000|2020-06-10 16:00:00|9810.4|9790.4|9802.9|9782.9|9820.5|9800.5|9802.9|9782.9|278
1591805100000|2020-06-10 16:05:00|9801.1|9781.1|9809.2|9789.2|9809.2|9789.2|9797.9|9777.9|307
1591805400000|2020-06-10 16:10:00|9807.3|9787.3|9817.3|9797.3|9818|9798|9801.1|9781.1|288
1591805700000|2020-06-10 16:15:00|9817.4|9797.4|9805.5|9785.5|9819.2|9799.2|9805.4|9785.4|132
1591806000000|2020-06-10 16:20:00|9806.1|9786.1|9821.1|9801.1|9826.7|9806.7|9804.2|9784.2|1160
1591806300000|2020-06-10 16:25:00|9820.5|9800.5|9809.2|9789.2|9825.5|9805.5|9808|9788|233
1591806600000|2020-06-10 16:30:00|9808.6|9788.6|9821.1|9801.1|9826.1|9806.1|9808.6|9788.6|393
1591806900000|2020-06-10 16:35:00|9818.6|9798.6|9805.5|9785.5|9820.5|9800.5|9805.5|9785.5|68
1591807200000|2020-06-10 16:40:00|9803|9783|9803|9783|9803.6|9783.6|9803|9783|55
1591807500000|2020-06-10 16:45:00|9803.6|9783.6|9811.8|9791.8|9811.8|9791.8|9801.1|9781.1|522
1591807800000|2020-06-10 16:50:00|9809.9|9789.9|9809.3|9789.3|9811.8|9791.8|9807.4|9787.4|31
1591808100000|2020-06-10 16:55:00|9809.9|9789.9|9811.2|9791.2|9821.8|9801.8|9809.9|9789.9|96
1591808400000|2020-06-10 17:00:00|9811.8|9791.8|9811.8|9791.8|9821.8|9801.8|9811.8|9791.8|41
1591808700000|2020-06-10 17:05:00|9812.5|9792.5|9813.7|9793.7|9822.5|9802.5|9811.8|9791.8|96
1591809000000|2020-06-10 17:10:00|9814.3|9794.3|9817.5|9797.5|9820|9800|9811.8|9791.8|559
1591809300000|2020-06-10 17:15:00|9818.1|9798.1|9821.8|9801.8|9825|9805|9811.8|9791.8|201
1591809600000|2020-06-10 17:20:00|9822.5|9802.5|9830.6|9810.6|9830.6|9810.6|9821.8|9801.8|121
1591809900000|2020-06-10 17:25:00|9830|9810|9826.9|9806.9|9836.9|9816.9|9826.9|9806.9|1859
1591863300000|2020-06-11 08:15:00|9739.2|9719.2|9738|9718|9745.5|9725.5|9711.1|9691.1|587
1591863600000|2020-06-11 08:20:00|9737.4|9717.4|9738.6|9718.6|9739.2|9719.2|9728.6|9708.6|104
1591863900000|2020-06-11 08:25:00|9741.1|9721.1|9726.1|9706.1|9741.1|9721.1|9726.1|9706.1|22
1591864200000|2020-06-11 08:30:00|9724.2|9704.2|9724.2|9704.2|9726.1|9706.1|9713.6|9693.6|189
1591864500000|2020-06-11 08:35:00|9726.1|9706.1|9721.1|9701.1|9736.1|9716.1|9721.1|9701.1|136
1591864800000|2020-06-11 08:40:00|9723.6|9703.6|9728|9708|9729.9|9709.9|9723.6|9703.6|52
1591865100000|2020-06-11 08:45:00|9728.6|9708.6|9720.5|9700.5|9728.6|9708.6|9720.5|9700.5|39
1591865400000|2020-06-11 08:50:00|9720.6|9700.6|9716.2|9696.2|9720.6|9700.6|9716.2|9696.2|28
1591865700000|2020-06-11 08:55:00|9720.6|9700.6|9716.2|9696.2|9720.6|9700.6|9715|9695|55
1591866000000|2020-06-11 09:00:00|9713.7|9693.7|9722.4|9702.4|9722.4|9702.4|9713.1|9693.1|23
1591866300000|2020-06-11 09:05:00|9721.8|9701.8|9718.1|9698.1|9721.8|9701.8|9718.1|9698.1|39
1591866600000|2020-06-11 09:10:00|9720|9700|9723.1|9703.1|9724.3|9704.3|9717.5|9697.5|27
1591866900000|2020-06-11 09:15:00|9723.7|9703.7|9725.6|9705.6|9726.2|9706.2|9718.1|9698.1|35
1591867200000|2020-06-11 09:20:00|9726.8|9706.8|9731.9|9711.9|9735|9715|9726.8|9706.8|24
1591867500000|2020-06-11 09:25:00|9733.1|9713.1|9735.6|9715.6|9735.6|9715.6|9731.9|9711.9|27
1591867800000|2020-06-11 09:30:00|9738.1|9718.1|9751.9|9731.9|9753.7|9733.7|9738.1|9718.1|154
1591868100000|2020-06-11 09:35:00|9747.5|9727.5|9738.1|9718.1|9747.5|9727.5|9736.9|9716.9|82
1591868400000|2020-06-11 09:40:00|9737.5|9717.5|9734.4|9714.4|9737.5|9717.5|9726.3|9706.3|28
1591868700000|2020-06-11 09:45:00|9730.1|9710.1|9731.3|9711.3|9731.9|9711.9|9728.8|9708.8|42
1591869000000|2020-06-11 09:50:00|9731.9|9711.9|9741.3|9721.3|9741.3|9721.3|9731.9|9711.9|33
1591869300000|2020-06-11 09:55:00|9743.2|9723.2|9741.3|9721.3|9745.1|9725.1|9740.7|9720.7|33
1591869600000|2020-06-11 10:00:00|9743.2|9723.2|9745.7|9725.7|9745.7|9725.7|9740.7|9720.7|20
1591869900000|2020-06-11 10:05:00|9745.1|9725.1|9740.1|9720.1|9745.1|9725.1|9740.1|9720.1|33
1591870200000|2020-06-11 10:10:00|9737.6|9717.6|9733.2|9713.2|9738.2|9718.2|9733.2|9713.2|49
1591870500000|2020-06-11 10:15:00|9732.6|9712.6|9736.3|9716.3|9736.3|9716.3|9730.7|9710.7|148
1591870800000|2020-06-11 10:20:00|9735.7|9715.7|9738.2|9718.2|9738.2|9718.2|9735.7|9715.7|13
1591871100000|2020-06-11 10:25:00|9738.8|9718.8|9739.5|9719.5|9739.5|9719.5|9738.8|9718.8|16
1591871400000|2020-06-11 10:30:00|9738.9|9718.9|9735.1|9715.1|9739.5|9719.5|9735.1|9715.1|17
1591871700000|2020-06-11 10:35:00|9735.2|9715.2|9735.2|9715.2|9735.2|9715.2|9730.2|9710.2|19
1591872000000|2020-06-11 10:40:00|9735.8|9715.8|9731.4|9711.4|9735.8|9715.8|9731.4|9711.4|12
1591872300000|2020-06-11 10:45:00|9733.3|9713.3|9731.4|9711.4|9733.3|9713.3|9731.4|9711.4|14
1591872600000|2020-06-11 10:50:00|9732|9712|9731.4|9711.4|9736.4|9716.4|9731.4|9711.4|134
1591872900000|2020-06-11 10:55:00|9732|9712|9728.3|9708.3|9733.9|9713.9|9725.8|9705.8|144
1591873200000|2020-06-11 11:00:00|9727.7|9707.7|9726.4|9706.4|9728.3|9708.3|9725.8|9705.8|29
1591873500000|2020-06-11 11:05:00|9725.8|9705.8|9721.4|9701.4|9725.8|9705.8|9721.4|9701.4|32
1591873800000|2020-06-11 11:10:00|9720.8|9700.8|9723.9|9703.9|9723.9|9703.9|9718.9|9698.9|26
1591874100000|2020-06-11 11:15:00|9723.3|9703.3|9727.7|9707.7|9727.7|9707.7|9718.9|9698.9|30
1591874400000|2020-06-11 11:20:00|9727.1|9707.1|9726.5|9706.5|9727.1|9707.1|9722.7|9702.7|24
1591874700000|2020-06-11 11:25:00|9728.4|9708.4|9736.5|9716.5|9736.5|9716.5|9726.5|9706.5|18
1591875000000|2020-06-11 11:30:00|9739|9719|9731.5|9711.5|9742.8|9722.8|9729.6|9709.6|91
1591875300000|2020-06-11 11:35:00|9729|9709|9717.8|9697.8|9729|9709|9717.8|9697.8|35
1591875600000|2020-06-11 11:40:00|9715.9|9695.9|9687.8|9667.8|9718.4|9698.4|9687.2|9667.2|98
1591875900000|2020-06-11 11:45:00|9688.4|9668.4|9693.4|9673.4|9697.1|9677.1|9688.4|9668.4|90
1591876200000|2020-06-11 11:50:00|9692.8|9672.8|9645.9|9625.9|9692.8|9672.8|9638.4|9618.4|280
1591876500000|2020-06-11 11:55:00|9645.3|9625.3|9664|9644|9664.6|9644.6|9643.4|9623.4|118
1591876800000|2020-06-11 12:00:00|9663.4|9643.4|9663.4|9643.4|9664|9644|9655.9|9635.9|172
1591877100000|2020-06-11 12:05:00|9661.5|9641.5|9678.4|9658.4|9679|9659|9661.5|9641.5|141
1591877400000|2020-06-11 12:10:00|9677.8|9657.8|9666.6|9646.6|9677.8|9657.8|9665.9|9645.9|40
1591877700000|2020-06-11 12:15:00|9666|9646|9665.4|9645.4|9669.1|9649.1|9664.1|9644.1|85
1591878000000|2020-06-11 12:20:00|9663.5|9643.5|9651|9631|9663.5|9643.5|9651|9631|123
1591878300000|2020-06-11 12:25:00|9648.5|9628.5|9626.6|9606.6|9648.5|9628.5|9609.1|9589.1|388
1591878600000|2020-06-11 12:30:00|9626|9606|9618.5|9598.5|9632.2|9612.2|9611|9591|263
1591878900000|2020-06-11 12:35:00|9617.9|9597.9|9653.5|9633.5|9656.6|9636.6|9616|9596|257
1591879200000|2020-06-11 12:40:00|9651.6|9631.6|9661.6|9641.6|9663.5|9643.5|9644.8|9624.8|100
1591879500000|2020-06-11 12:45:00|9662.2|9642.2|9638.5|9618.5|9662.2|9642.2|9635.4|9615.4|146
1591879800000|2020-06-11 12:50:00|9639.1|9619.1|9619.7|9599.7|9639.1|9619.1|9608.5|9588.5|860
1591880100000|2020-06-11 12:55:00|9620.3|9600.3|9652.8|9632.8|9654.1|9634.1|9619.7|9599.7|138
1591880400000|2020-06-11 13:00:00|9654.7|9634.7|9660.4|9640.4|9667.2|9647.2|9642.9|9622.9|167
1591880700000|2020-06-11 13:05:00|9662.3|9642.3|9672.9|9652.9|9690.4|9670.4|9662.3|9642.3|239
1591881000000|2020-06-11 13:10:00|9672.3|9652.3|9657.9|9637.9|9672.3|9652.3|9652.9|9632.9|68
1591881300000|2020-06-11 13:15:00|9659.8|9639.8|9671.1|9651.1|9691.1|9667.3|9659.8|9639.8|85
1591881600000|2020-06-11 13:20:00|9667.3|9647.3|9709.8|9689.8|9712.9|9692.9|9652.3|9632.3|236
1591881900000|2020-06-11 13:25:00|9710.4|9690.4|9701.7|9681.7|9714.8|9694.8|9700.4|9680.4|180
1591882200000|2020-06-11 13:30:00|9702.3|9682.3|9748.5|9728.5|9748.5|9728.5|9697.9|9677.9|1462
1591882500000|2020-06-11 13:35:00|9749.1|9729.1|9765.9|9745.9|9797.8|9777.8|9749.1|9729.1|1527
1591882800000|2020-06-11 13:40:00|9766.5|9746.5|9825.2|9805.2|9825.2|9805.2|9758.4|9738.4|972
1591883100000|2020-06-11 13:45:00|9825.8|9805.8|9819.1|9799.1|9832.1|9812.1|9819|9799|278
1591883400000|2020-06-11 13:50:00|9819.7|9799.7|9867.2|9847.2|9867.2|9847.2|9817.2|9797.2|1419
1591883700000|2020-06-11 13:55:00|9867.8|9847.8|9870.4|9850.4|9887.2|9867.2|9841|9821|657
1591884000000|2020-06-11 14:00:00|9868.5|9848.5|9854.8|9834.8|9870.4|9850.4|9842.3|9822.3|701
1591884300000|2020-06-11 14:05:00|9855.4|9835.4|9787.3|9767.3|9855.4|9835.4|9784.8|9764.8|232
1591884600000|2020-06-11 14:10:00|9786.7|9766.7|9784.8|9764.8|9787.3|9767.3|9762.3|9742.3|369
1591884900000|2020-06-11 14:15:00|9784.2|9764.2|9831|9811|9831|9811|9764.2|9744.2|388
1591885200000|2020-06-11 14:20:00|9832.9|9812.9|9765.4|9745.4|9839.8|9819.8|9765.4|9745.4|208
1591885500000|2020-06-11 14:25:00|9767.9|9747.9|9746|9726|9770.4|9750.4|9724.8|9704.8|181
1591885800000|2020-06-11 14:30:00|9747.9|9727.9|9762.3|9742.3|9772.9|9752.9|9735.4|9715.4|157
1591886100000|2020-06-11 14:35:00|9764.8|9744.8|9751|9731|9765.4|9745.4|9750.4|9730.4|258
1591886400000|2020-06-11 14:40:00|9746|9726|9785.4|9765.4|9789.1|9769.1|9741.6|9721.6|172
1591886700000|2020-06-11 14:45:00|9786|9766|9761.7|9741.7|9786|9766|9758.6|9738.6|648
1591887000000|2020-06-11 14:50:00|9764.2|9744.2|9739.2|9719.2|9766.7|9746.7|9736.7|9716.7|160
1591887300000|2020-06-11 14:55:00|9741.1|9721.1|9751.1|9731.1|9761.7|9741.7|9736.1|9716.1|124
1591887600000|2020-06-11 15:00:00|9751.7|9731.7|9753.6|9733.6|9764.2|9744.2|9751.7|9731.7|137
1591887900000|2020-06-11 15:05:00|9753|9733|9784.2|9764.2|9784.2|9764.2|9746.7|9726.7|150
1591888200000|2020-06-11 15:10:00|9781.7|9761.7|9741.7|9721.7|9789.2|9769.2|9741.7|9721.7|351
1591888500000|2020-06-11 15:15:00|9743.6|9723.6|9761.7|9741.7|9761.7|9741.7|9743|9723|131
1591888800000|2020-06-11 15:20:00|9764.2|9744.2|9789.2|9769.2|9789.2|9769.2|9762.3|9742.3|171
1591889100000|2020-06-11 15:25:00|9788.6|9768.6|9773|9753|9791.7|9771.7|9753.6|9733.6|115
1591889400000|2020-06-11 15:30:00|9773.6|9753.6|9791.7|9771.7|9794.2|9774.2|9773.6|9753.6|114
1591889700000|2020-06-11 15:35:00|9796.7|9776.7|9811.1|9791.1|9811.1|9791.1|9794.2|9774.2|181
1591890000000|2020-06-11 15:40:00|9811.7|9791.7|9761.2|9741.2|9811.7|9791.7|9756.1|9736.1|109
1591890300000|2020-06-11 15:45:00|9761.7|9741.7|9774.9|9754.9|9774.9|9754.9|9761.2|9741.2|271
1591890600000|2020-06-11 15:50:00|9776.8|9756.8|9809.9|9789.9|9813|9793|9776.8|9756.8|182
1591890900000|2020-06-11 15:55:00|9808|9788|9807.4|9787.4|9815.5|9795.5|9803|9783|149
1591891200000|2020-06-11 16:00:00|9804.9|9784.9|9798|9778|9808|9788|9789.9|9769.9|53
1591891500000|2020-06-11 16:05:00|9800.5|9780.5|9785.5|9765.5|9800.5|9780.5|9777.4|9757.4|86
1591891800000|2020-06-11 16:10:00|9784.9|9764.9|9774.3|9754.3|9789.3|9769.3|9766.8|9746.8|637
1591892100000|2020-06-11 16:15:00|9775.5|9755.5|9765|9745|9776.1|9756.1|9750.6|9730.6|553
1591892400000|2020-06-11 16:20:00|9761.9|9741.9|9719.3|9699.3|9761.9|9741.9|9715.6|9695.6|2013
1591892700000|2020-06-11 16:25:00|9721.2|9701.2|9736.8|9716.8|9738.7|9718.7|9712.5|9692.5|226
1591893000000|2020-06-11 16:30:00|9733.7|9713.7|9741.8|9721.8|9744.3|9724.3|9731.8|9711.8|49
1591893300000|2020-06-11 16:35:00|9740.6|9720.6|9743.7|9723.7|9746.2|9726.2|9738.1|9718.1|23
1591893600000|2020-06-11 16:40:00|9741.2|9721.2|9741.3|9721.3|9741.8|9721.8|9740.7|9720.7|40
1591893900000|2020-06-11 16:45:00|9741.9|9721.9|9771.3|9751.3|9773.8|9753.8|9741.9|9721.9|135
1591894200000|2020-06-11 16:50:00|9771.9|9751.9|9778.8|9758.8|9783.8|9763.8|9768.8|9748.8|97
1591894500000|2020-06-11 16:55:00|9776.9|9756.9|9764.4|9744.4|9781.3|9761.3|9759.4|9739.4|103
1591894800000|2020-06-11 17:00:00|9763.8|9743.8|9769.4|9749.4|9769.4|9749.4|9758.8|9738.8|45
1591895100000|2020-06-11 17:05:00|9766.3|9746.3|9764.4|9744.4|9766.3|9746.3|9761.9|9741.9|43
1591895400000|2020-06-11 17:10:00|9766.3|9746.3|9781.3|9761.3|9781.9|9761.9|9763.2|9743.2|682
1591895700000|2020-06-11 17:15:00|9781.9|9761.9|9793.8|9773.8|9793.8|9773.8|9776.3|9756.3|241
1591896000000|2020-06-11 17:20:00|9793.2|9773.2|9794.5|9774.5|9797|9777|9790.1|9770.1|85
1591896300000|2020-06-11 17:25:00|9795.1|9775.1|9805.1|9785.1|9805.1|9785.1|9792|9772|261
1591949700000|2020-06-12 08:15:00|9779.3|9759.3|9813.7|9793.7|9814.3|9794.3|9774.3|9754.3|179
1591950000000|2020-06-12 08:20:00|9814.3|9794.3|9828.1|9808.1|9834.3|9814.3|9813.1|9793.1|30
1591950300000|2020-06-12 08:25:00|9828.7|9808.7|9831.2|9811.2|9832.3|9812.3|9823.7|9803.7|10
1591950600000|2020-06-12 08:30:00|9829.3|9809.3|9826.2|9806.2|9829.3|9809.3|9814.3|9794.3|10
1591950900000|2020-06-12 08:35:00|9826.8|9806.8|9826.8|9806.8|9826.8|9806.8|9817.9|9797.9|63
1591951200000|2020-06-12 08:40:00|9828.7|9808.7|9821.8|9801.8|9828.7|9808.7|9821.8|9801.8|30
1591951500000|2020-06-12 08:45:00|9824.3|9804.3|9828.2|9808.2|9833.7|9813.7|9824.3|9804.3|9
1591951800000|2020-06-12 08:50:00|9831.2|9811.2|9820.5|9800.5|9841.8|9821.8|9819.9|9799.9|70
1591952100000|2020-06-12 08:55:00|9822.4|9802.4|9831.3|9811.3|9846.8|9826.8|9822.4|9802.4|30
1591952400000|2020-06-12 09:00:00|9829.3|9809.3|9826.3|9806.3|9832.4|9812.4|9826.3|9806.3|20
1591952700000|2020-06-12 09:05:00|9826.8|9806.8|9836.3|9816.3|9836.3|9816.3|9826.8|9806.8|46
1591953000000|2020-06-12 09:10:00|9836.9|9816.9|9838.8|9818.8|9838.8|9818.8|9833.8|9813.8|27
1591953300000|2020-06-12 09:15:00|9837.7|9817.7|9832.4|9812.4|9837.7|9817.7|9826.9|9806.9|10
1591953600000|2020-06-12 09:20:00|9834.9|9814.9|9846.9|9826.9|9857.4|9837.4|9834.9|9814.9|56
1591953900000|2020-06-12 09:25:00|9851.3|9831.3|9842.7|9822.7|9858.8|9838.8|9842.7|9822.7|314
1591954200000|2020-06-12 09:30:00|9843.3|9823.3|9828.3|9808.3|9846.3|9826.3|9828.3|9808.3|16
1591954500000|2020-06-12 09:35:00|9830.2|9810.2|9830.2|9810.2|9830.8|9810.8|9825.8|9805.8|32
1591954800000|2020-06-12 09:40:00|9828.3|9808.3|9805.8|9785.8|9829.6|9809.6|9805.8|9785.8|27
1591955100000|2020-06-12 09:45:00|9806.4|9786.4|9795.8|9775.8|9810.8|9790.8|9795.8|9775.8|19
1591955400000|2020-06-12 09:50:00|9796.4|9776.4|9803.9|9783.9|9803.9|9783.9|9791.4|9771.4|17
1591955700000|2020-06-12 09:55:00|9805.8|9785.8|9813.3|9793.3|9813.9|9793.9|9805.8|9785.8|7
1591956000000|2020-06-12 10:00:00|9816.4|9796.4|9831.4|9811.4|9838.9|9818.9|9816.4|9796.4|44
1591956300000|2020-06-12 10:05:00|9830.8|9810.8|9833.3|9813.3|9833.3|9813.3|9828.3|9808.3|35
1591956600000|2020-06-12 10:10:00|9832.2|9812.2|9810.8|9790.8|9832.8|9812.8|9810.8|9790.8|7
1591956900000|2020-06-12 10:15:00|9811.4|9791.4|9810.8|9790.8|9813.3|9793.3|9806.4|9786.4|13
1591957200000|2020-06-12 10:20:00|9810.9|9790.9|9810.9|9790.9|9810.9|9790.9|9807.8|9787.8|4
1591957500000|2020-06-12 10:25:00|9812.8|9792.8|9818.9|9798.9|9823.4|9803.4|9812.8|9792.8|43
1591957800000|2020-06-12 10:30:00|9820.9|9800.9|9821.4|9801.4|9828.4|9808.4|9820.3|9800.3|14
1591958100000|2020-06-12 10:35:00|9823.4|9803.4|9826.5|9806.5|9847.8|9827.8|9820.3|9800.3|43
1591958400000|2020-06-12 10:40:00|9825.3|9805.3|9814|9794|9826.5|9806.5|9814|9794|17
1591958700000|2020-06-12 10:45:00|9814.5|9794.5|9815.9|9795.9|9818.4|9798.4|9814|9794|26
1591959000000|2020-06-12 10:50:00|9816.5|9796.5|9843.4|9823.4|9843.4|9823.4|9816.5|9796.5|19
1591959300000|2020-06-12 10:55:00|9844|9824|9860.4|9840.4|9865.9|9845.9|9844|9824|82
1591959600000|2020-06-12 11:00:00|9860.9|9840.9|9875.9|9855.9|9879.8|9859.8|9855.9|9835.9|141
1591959900000|2020-06-12 11:05:00|9877.9|9857.9|9905.9|9885.9|9908.4|9888.4|9877.9|9857.9|1051
1591960200000|2020-06-12 11:10:00|9906.5|9886.5|9875.4|9855.4|9912.1|9892.1|9875.4|9855.4|334
1591960500000|2020-06-12 11:15:00|9874.3|9854.3|9865.4|9845.4|9874.3|9854.3|9858.5|9838.5|32
1591960800000|2020-06-12 11:20:00|9863.5|9843.5|9858.5|9838.5|9863.5|9843.5|9855.4|9835.4|38
1591961100000|2020-06-12 11:25:00|9859.6|9839.6|9871.5|9851.5|9871.5|9851.5|9859.6|9839.6|44
1591961400000|2020-06-12 11:30:00|9871|9851|9896|9876|9896.6|9876.6|9871|9851|51
1591961700000|2020-06-12 11:35:00|9891.6|9871.6|9876|9856|9891.6|9871.6|9867.4|9847.4|26
1591962000000|2020-06-12 11:40:00|9875.4|9855.4|9862.1|9842.1|9875.4|9855.4|9861.6|9841.6|627
1591962300000|2020-06-12 11:45:00|9862.7|9842.7|9849.1|9829.1|9862.7|9842.7|9849.1|9829.1|398
1591962600000|2020-06-12 11:50:00|9849.6|9829.6|9855.5|9835.5|9861|9841|9833.5|9813.5|52
1591962900000|2020-06-12 11:55:00|9856|9836|9852.2|9832.2|9861.6|9841.6|9852.2|9832.2|32
1591963200000|2020-06-12 12:00:00|9852.7|9832.7|9848.2|9828.2|9857.2|9837.2|9841|9821|54
1591963500000|2020-06-12 12:05:00|9844.4|9824.4|9808|9788|9844.4|9824.4|9808|9788|103
1591963800000|2020-06-12 12:10:00|9806.1|9786.1|9815.5|9795.5|9820.5|9800.5|9800.5|9780.5|110
1591964100000|2020-06-12 12:15:00|9818|9798|9833|9813|9838.6|9818.6|9818|9798|100
1591964400000|2020-06-12 12:20:00|9833.6|9813.6|9816.1|9796.1|9834.9|9814.9|9810.5|9790.5|120
1591964700000|2020-06-12 12:25:00|9814.1|9794.1|9811.7|9791.7|9821.1|9801.1|9803.6|9783.6|120
1591965000000|2020-06-12 12:30:00|9813.6|9793.6|9851.7|9831.7|9851.7|9831.7|9813.6|9793.6|145
1591965300000|2020-06-12 12:35:00|9851.1|9831.1|9837.8|9817.8|9854.2|9834.2|9832.8|9812.8|630
1591965600000|2020-06-12 12:40:00|9837.2|9817.2|9824.7|9804.7|9844.7|9824.7|9824.7|9804.7|105
1591965900000|2020-06-12 12:45:00|9824.2|9804.2|9872.3|9852.3|9875.3|9855.3|9822.8|9802.8|214
1591966200000|2020-06-12 12:50:00|9869.8|9849.8|9846.7|9826.7|9872.3|9852.3|9821.7|9801.7|255
1591966500000|2020-06-12 12:55:00|9844.2|9824.2|9829.2|9809.2|9846.1|9826.1|9828.6|9808.6|93
1591966800000|2020-06-12 13:00:00|9829.8|9809.8|9831.7|9811.7|9833.6|9813.6|9823.7|9803.7|18
1591967100000|2020-06-12 13:05:00|9844.2|9824.2|9865.6|9845.6|9873.7|9853.7|9844.2|9824.2|58
1591967400000|2020-06-12 13:10:00|9863.7|9843.7|9871.7|9851.7|9873.7|9853.7|9858.7|9838.7|85
1591967700000|2020-06-12 13:15:00|9876.2|9856.2|9846.2|9826.2|9876.7|9856.7|9843.7|9823.7|76
1591968000000|2020-06-12 13:20:00|9846.7|9826.7|9856.2|9836.2|9863.7|9843.7|9843.7|9823.7|40
1591968300000|2020-06-12 13:25:00|9858.7|9838.7|9828.7|9808.7|9858.7|9838.7|9828.7|9808.7|30
1591968600000|2020-06-12 13:30:00|9829.3|9809.3|9831.2|9811.2|9853.7|9833.7|9826.8|9806.8|46
1591968900000|2020-06-12 13:35:00|9829.3|9809.3|9840.7|9820.7|9848.7|9828.7|9829.3|9809.3|711
1591969200000|2020-06-12 13:40:00|9845.7|9825.7|9835.1|9815.1|9865.7|9845.7|9833.2|9813.2|76
1591969500000|2020-06-12 13:45:00|9833.2|9813.2|9807.6|9787.6|9835.7|9815.7|9807.6|9787.6|81
1591969800000|2020-06-12 13:50:00|9803.7|9783.7|9797.6|9777.6|9808.2|9788.2|9788.2|9768.2|297
1591970100000|2020-06-12 13:55:00|9798.2|9778.2|9795.1|9775.1|9800.1|9780.1|9782.6|9762.6|43
1591970400000|2020-06-12 14:00:00|9794.6|9774.6|9820.7|9800.7|9824.6|9804.6|9792.6|9772.6|118
1591970700000|2020-06-12 14:05:00|9822.6|9802.6|9794.6|9774.6|9823.2|9803.2|9782.1|9762.1|695
1591971000000|2020-06-12 14:10:00|9797.1|9777.1|9792.7|9772.7|9812.1|9792.1|9792.7|9772.7|56
1591971300000|2020-06-12 14:15:00|9790.2|9770.2|9782.7|9762.7|9795.2|9775.2|9782.7|9762.7|70
1591971600000|2020-06-12 14:20:00|9780.7|9760.7|9787.1|9767.1|9797.1|9777.1|9780.7|9760.7|92
1591971900000|2020-06-12 14:25:00|9784.6|9764.6|9779.6|9759.6|9789.6|9769.6|9779.6|9759.6|63
1591972200000|2020-06-12 14:30:00|9779.1|9759.1|9817.7|9797.7|9817.7|9797.7|9772.7|9752.7|119
1591972500000|2020-06-12 14:35:00|9817.1|9797.1|9807.7|9787.7|9817.1|9797.1|9797.2|9777.2|46
1591972800000|2020-06-12 14:40:00|9807.2|9787.2|9819.7|9799.7|9827.7|9807.7|9803.3|9783.3|48
1591973100000|2020-06-12 14:45:00|9817.7|9797.7|9822.7|9802.7|9830.2|9810.2|9815.2|9795.2|200
1591973400000|2020-06-12 14:50:00|9820.2|9800.2|9775.2|9755.2|9820.2|9800.2|9775.2|9755.2|120
1591973700000|2020-06-12 14:55:00|9775.8|9755.8|9777.8|9757.8|9792.2|9772.2|9775.8|9755.8|180
1591974000000|2020-06-12 15:00:00|9777.2|9757.2|9754.7|9734.7|9777.8|9757.8|9754.7|9734.7|100
1591974300000|2020-06-12 15:05:00|9756.6|9736.6|9770.3|9750.3|9770.3|9750.3|9756.6|9736.6|44
1591974600000|2020-06-12 15:10:00|9769.7|9749.7|9735.8|9715.8|9769.7|9749.7|9732.8|9712.8|53
1591974900000|2020-06-12 15:15:00|9735.3|9715.3|9737.8|9717.8|9749.7|9729.7|9722.2|9702.2|110
1591975200000|2020-06-12 15:20:00|9740.3|9720.3|9730.3|9710.3|9762.2|9742.2|9729.7|9709.7|87
1591975500000|2020-06-12 15:25:00|9727.8|9707.8|9754.8|9734.8|9755.9|9735.9|9724.7|9704.7|53
1591975800000|2020-06-12 15:30:00|9755.3|9735.3|9774.2|9754.2|9776.7|9756.7|9742.8|9722.8|36
1591976100000|2020-06-12 15:35:00|9772.3|9752.3|9770.3|9750.3|9782.8|9762.8|9767.8|9747.8|75
1591976400000|2020-06-12 15:40:00|9769.8|9749.8|9726.7|9706.7|9769.8|9749.8|9721.7|9701.7|724
1591976700000|2020-06-12 15:45:00|9726.2|9706.2|9744.8|9724.8|9769.8|9749.8|9726.2|9706.2|95
1591977000000|2020-06-12 15:50:00|9744.2|9724.2|9749.2|9729.2|9752.3|9732.3|9734.8|9714.8|41
1591977300000|2020-06-12 15:55:00|9747.3|9727.3|9771.8|9751.8|9777.3|9757.3|9739.2|9719.2|138
1591977600000|2020-06-12 16:00:00|9771.2|9751.2|9759.8|9739.8|9771.2|9751.2|9754.3|9734.3|39
1591977900000|2020-06-12 16:05:00|9764.3|9744.3|9764.3|9744.3|9769.8|9749.8|9757.3|9737.3|35
1591978200000|2020-06-12 16:10:00|9762.3|9742.3|9748.7|9728.7|9762.3|9742.3|9745.7|9725.7|50
1591978500000|2020-06-12 16:15:00|9748.2|9728.2|9736.8|9716.8|9749.3|9729.3|9734.3|9714.3|44
1591978800000|2020-06-12 16:20:00|9731.8|9711.8|9656.8|9636.8|9731.8|9711.8|9652.4|9632.4|718
1591979100000|2020-06-12 16:25:00|9656.2|9636.2|9666.3|9646.3|9666.3|9646.3|9647.4|9627.4|375
1591979400000|2020-06-12 16:30:00|9663.8|9643.8|9669.3|9649.3|9678.8|9658.8|9663.8|9643.8|553
1591979700000|2020-06-12 16:35:00|9668.8|9648.8|9666.8|9646.8|9671.3|9651.3|9661.8|9641.8|1264
1591980000000|2020-06-12 16:40:00|9666.3|9646.3|9673.8|9653.8|9676.3|9656.3|9664.3|9644.3|477
1591980300000|2020-06-12 16:45:00|9674.3|9654.3|9679.4|9659.4|9681.3|9661.3|9674.3|9654.3|98
1591980600000|2020-06-12 16:50:00|9678.8|9658.8|9685.7|9665.7|9685.7|9665.7|9676.3|9656.3|18
1591980900000|2020-06-12 16:55:00|9686.3|9666.3|9678.8|9658.8|9690.7|9670.7|9678.2|9658.2|100
1591981200000|2020-06-12 17:00:00|9680.8|9660.8|9666.3|9646.3|9681.3|9661.3|9661.3|9641.3|324
1591981500000|2020-06-12 17:05:00|9666.9|9646.9|9668.8|9648.8|9671.3|9651.3|9666.3|9646.3|335
1591981800000|2020-06-12 17:10:00|9666.9|9646.9|9668.3|9648.3|9673.3|9653.3|9666.3|9646.3|71
1591982100000|2020-06-12 17:15:00|9666.3|9646.3|9663.9|9643.9|9675.8|9655.8|9663.9|9643.9|86
1591982400000|2020-06-12 17:20:00|9661.4|9641.4|9665.8|9645.8|9671.4|9651.4|9661.4|9641.4|130
1591982700000|2020-06-12 17:25:00|9669.7|9649.7|9650.8|9630.8|9675.3|9655.3|9650.3|9630.3|547
1592208900000|2020-06-15 08:15:00|9621.4|9601.4|9633.5|9613.5|9633.9|9613.9|9621|9601|265
1592209200000|2020-06-15 08:20:00|9633.9|9613.9|9611|9591|9638.5|9618.5|9606|9583|68
1592209500000|2020-06-15 08:25:00|9609|9589|9636.7|9616.7|9641.2|9621.2|9609|9589|1857
1592209800000|2020-06-15 08:30:00|9635.6|9615.6|9652.6|9632.6|9652.6|9632.6|9632.6|9612.6|16
1592210100000|2020-06-15 08:35:00|9654.7|9634.7|9657.6|9637.6|9669.7|9649.7|9654.7|9634.7|24
1592210400000|2020-06-15 08:40:00|9659.7|9639.7|9657.2|9637.2|9659.7|9639.7|9654.7|9634.7|5
1592210700000|2020-06-15 08:45:00|9656.7|9636.7|9662.6|9642.6|9662.6|9642.6|9654.7|9634.7|25
1592211000000|2020-06-15 08:50:00|9660.6|9640.6|9654.7|9634.7|9660.6|9640.6|9654.7|9634.7|24
1592211300000|2020-06-15 08:55:00|9649.7|9629.7|9644.7|9624.7|9649.7|9629.7|9644.7|9624.7|8
1592211600000|2020-06-15 09:00:00|9640.6|9620.6|9639.3|9619.3|9645.2|9625.2|9639.3|9619.3|40
1592211900000|2020-06-15 09:05:00|9636.8|9616.8|9626.8|9606.8|9636.8|9616.8|9626.8|9606.8|30
1592212200000|2020-06-15 09:10:00|9624.7|9604.7|9624.7|9604.7|9624.7|9604.7|9622.7|9602.7|32
1592212500000|2020-06-15 09:15:00|9622.7|9602.7|9625.2|9605.2|9627.2|9607.2|9622.7|9602.7|61
1592212800000|2020-06-15 09:20:00|9625.7|9605.7|9635.7|9615.7|9635.7|9615.7|9625.2|9605.2|442
1592213100000|2020-06-15 09:25:00|9636.1|9616.1|9646.1|9626.1|9646.1|9626.1|9634.8|9614.8|14
1592213400000|2020-06-15 09:30:00|9646.6|9626.6|9641.1|9621.1|9648.6|9628.6|9640.7|9620.7|15
1592213700000|2020-06-15 09:35:00|9640.7|9620.7|9623.7|9603.7|9643.6|9623.6|9623.7|9603.7|11
1592214000000|2020-06-15 09:40:00|9623.2|9603.2|9620.7|9600.7|9623.2|9603.2|9620.3|9600.3|10
1592214300000|2020-06-15 09:45:00|9621.2|9601.2|9615.7|9595.7|9621.6|9601.6|9615.7|9595.7|18
1592214600000|2020-06-15 09:50:00|9613.7|9593.7|9607.8|9587.8|9614.6|9594.6|9607.8|9587.8|89
1592214900000|2020-06-15 09:55:00|9605.3|9585.3|9615.7|9595.7|9615.7|9595.7|9605.3|9585.3|654
1592215200000|2020-06-15 10:00:00|9613.2|9593.2|9608.7|9588.7|9613.2|9593.2|9605.7|9585.7|209
1592215500000|2020-06-15 10:05:00|9611.7|9591.7|9613.7|9593.7|9613.7|9593.7|9611.7|9591.7|159
1592215800000|2020-06-15 10:10:00|9613.3|9593.3|9613.7|9593.7|9615.8|9595.8|9611.7|9591.7|7
1592216100000|2020-06-15 10:15:00|9613.3|9593.3|9609.2|9589.2|9613.3|9593.3|9608.7|9588.7|8
1592216400000|2020-06-15 10:20:00|9611.2|9591.2|9615.8|9595.8|9618.7|9598.7|9611.2|9591.2|11
1592216700000|2020-06-15 10:25:00|9616.7|9596.7|9631.7|9611.7|9631.7|9611.7|9616.7|9596.7|26
1592217000000|2020-06-15 10:30:00|9631.3|9611.3|9611.3|9591.3|9631.7|9611.7|9608.8|9588.8|70
1592217300000|2020-06-15 10:35:00|9611.7|9591.7|9612.2|9592.2|9612.2|9592.2|9611.3|9591.3|3
1592217600000|2020-06-15 10:40:00|9612.6|9592.6|9611.7|9591.7|9612.6|9592.6|9611.7|9591.7|9
1592217900000|2020-06-15 10:45:00|9614.2|9594.2|9611.3|9591.3|9614.2|9594.2|9611.3|9591.3|5
1592218200000|2020-06-15 10:50:00|9611.7|9591.7|9611.8|9591.8|9614.3|9594.3|9611.3|9591.3|4
1592218500000|2020-06-15 10:55:00|9612.2|9592.2|9616.8|9596.8|9616.8|9596.8|9612.2|9592.2|14
1592218800000|2020-06-15 11:00:00|9615.9|9595.9|9607.2|9587.2|9615.9|9595.9|9607.2|9587.2|26
1592219100000|2020-06-15 11:05:00|9604.3|9584.3|9601.3|9581.3|9604.3|9584.3|9600.9|9580.9|17
1592219400000|2020-06-15 11:10:00|9603.4|9583.4|9613.8|9593.8|9620.9|9600.9|9601.3|9581.3|25
1592219700000|2020-06-15 11:15:00|9613.4|9593.4|9645.9|9625.9|9645.9|9625.9|9611.3|9591.3|34
1592220000000|2020-06-15 11:20:00|9643.9|9623.9|9645.9|9625.9|9645.9|9625.9|9641.4|9621.4|11
1592220300000|2020-06-15 11:25:00|9643.9|9623.9|9626.8|9606.8|9645.9|9625.9|9626.8|9606.8|20
1592220600000|2020-06-15 11:30:00|9626.4|9606.4|9626.4|9606.4|9629.3|9609.3|9621.8|9601.8|28
1592220900000|2020-06-15 11:35:00|9625.9|9605.9|9633|9613|9636.6|9615.5|9613|9590.5|911
1592221200000|2020-06-15 11:40:00|9635.5|9615.5|9650.5|9630.5|9661.7|9641.7|9633|9613|38
1592221500000|2020-06-15 11:45:00|9650.1|9630.1|9668|9648|9681.7|9661.7|9650.1|9621.4|43
1592221800000|2020-06-15 11:50:00|9665.5|9645.5|9660.5|9640.5|9668|9648|9653|9633|43
1592222100000|2020-06-15 11:55:00|9658|9638|9605.5|9585.5|9658|9638|9605.5|9583|155
1592222400000|2020-06-15 12:00:00|9603|9583|9550.6|9530.6|9603|9583|9550.6|9530.6|329
1592222700000|2020-06-15 12:05:00|9550.1|9530.1|9581|9561|9581|9561|9541.4|9521.4|505
1592223000000|2020-06-15 12:10:00|9583.1|9563.1|9554|9534|9591.5|9571.5|9551|9531|112
1592223300000|2020-06-15 12:15:00|9554.4|9534.4|9538.5|9518.5|9561|9541|9538.5|9518.5|210
1592223600000|2020-06-15 12:20:00|9538.1|9518.1|9548.5|9528.5|9559|9539|9538.1|9518.1|108
1592223900000|2020-06-15 12:25:00|9549|9529|9534|9514|9549|9529|9531|9511|112
1592224200000|2020-06-15 12:30:00|9531.5|9511.5|9524.9|9504.9|9558.6|9538.6|9523.6|9503.6|489
1592224500000|2020-06-15 12:35:00|9524.5|9504.5|9498.6|9478.6|9524.5|9504.5|9483.6|9463.6|1088
1592224800000|2020-06-15 12:40:00|9496.1|9476.1|9501.1|9481.1|9504|9484|9496.1|9476.1|107
1592225100000|2020-06-15 12:45:00|9499|9479|9514|9494|9517.9|9497.9|9494.5|9474.5|151
1592225400000|2020-06-15 12:50:00|9516.1|9496.1|9504|9484|9522|9502|9499|9479|86
1592225700000|2020-06-15 12:55:00|9506.1|9486.1|9496.6|9476.6|9511.1|9491.1|9496.6|9476.6|97
1592226000000|2020-06-15 13:00:00|9494.5|9474.5|9502|9482|9507|9487|9483.6|9463.6|697
1592226300000|2020-06-15 13:05:00|9500|9480|9502|9482|9504.1|9484.1|9497|9477|126
1592226600000|2020-06-15 13:10:00|9504.5|9484.5|9493.2|9473.2|9510.7|9490.7|9493.2|9473.2|889
1592226900000|2020-06-15 13:15:00|9492.8|9472.8|9480.3|9460.3|9493.6|9473.6|9479.8|9459.8|38
1592227200000|2020-06-15 13:20:00|9477.8|9457.8|9459.1|9439.1|9477.8|9457.8|9433.7|9413.7|372
1592227500000|2020-06-15 13:25:00|9461.6|9441.6|9469.1|9449.1|9474.1|9454.1|9456.2|9436.2|82
1592227800000|2020-06-15 13:30:00|9468.7|9448.7|9456.6|9436.6|9469.1|9449.1|9456.2|9436.2|161
1592228100000|2020-06-15 13:35:00|9458.7|9438.7|9459.1|9439.1|9466.6|9446.6|9449.1|9429.1|53
1592228400000|2020-06-15 13:40:00|9458.7|9438.7|9466.6|9446.6|9467.1|9447.1|9454.1|9434.1|412
1592228700000|2020-06-15 13:45:00|9466.2|9446.2|9481.7|9461.7|9484.2|9464.2|9461.2|9441.2|383
1592229000000|2020-06-15 13:50:00|9481.2|9461.2|9474.2|9454.2|9491.7|9471.7|9469.2|9449.2|76
1592229300000|2020-06-15 13:55:00|9472.1|9452.1|9484.2|9464.2|9486.7|9466.7|9467.6|9447.6|342
1592229600000|2020-06-15 14:00:00|9487.1|9467.1|9509.2|9489.2|9512.1|9492.1|9479.2|9459.2|107
1592229900000|2020-06-15 14:05:00|9511.2|9491.2|9518.8|9498.8|9529.2|9509.2|9511.2|9491.2|67
1592230200000|2020-06-15 14:10:00|9519.2|9499.2|9540.8|9520.8|9544.2|9524.2|9518.8|9498.8|205
1592230500000|2020-06-15 14:15:00|9538.3|9518.3|9506.7|9486.7|9538.3|9518.3|9486.3|9464.7|156
1592230800000|2020-06-15 14:20:00|9509.7|9489.7|9506.3|9486.3|9514.2|9494.2|9503.8|9483.8|54
1592231100000|2020-06-15 14:25:00|9506.7|9486.7|9558.8|9538.8|9558.8|9538.8|9504.2|9484.2|127
1592231400000|2020-06-15 14:30:00|9561.3|9541.3|9574.3|9554.3|9576.3|9556.3|9561.3|9541.3|168
1592231700000|2020-06-15 14:35:00|9576.3|9556.3|9533.8|9513.8|9579.7|9559.7|9533.8|9513.8|195
1592232000000|2020-06-15 14:40:00|9529.7|9509.7|9529.3|9509.3|9531.8|9511.8|9511.3|9491.3|195
1592232300000|2020-06-15 14:45:00|9530.9|9510.9|9576.8|9556.8|9581.3|9561.3|9526.3|9506.3|65
1592232600000|2020-06-15 14:50:00|9578.8|9558.8|9551.3|9531.3|9583.8|9563.8|9551.3|9531.3|105
1592232900000|2020-06-15 14:55:00|9548.8|9528.8|9507.2|9487.2|9551.8|9531.8|9504.3|9477.7|98
1592233200000|2020-06-15 15:00:00|9511.8|9491.8|9518.9|9498.9|9524.3|9504.3|9501.4|9481.4|83
1592233500000|2020-06-15 15:05:00|9516.4|9496.4|9531.4|9511.4|9535.9|9515.9|9516.4|9496.4|60
1592233800000|2020-06-15 15:10:00|9531.8|9511.8|9516.8|9496.8|9536.4|9516.4|9516.8|9496.8|84
1592234100000|2020-06-15 15:15:00|9516.4|9496.4|9536.4|9516.4|9536.4|9516.4|9496.4|9476.4|60
1592234400000|2020-06-15 15:20:00|9536.8|9516.8|9551|9531|9551|9531|9517.3|9497.3|102
1592234700000|2020-06-15 15:25:00|9551.4|9531.4|9556.4|9536.4|9558.9|9538.9|9529.4|9509.4|85
1592235000000|2020-06-15 15:30:00|9553.9|9533.9|9571.4|9551.4|9573.9|9553.9|9551.4|9531.4|228
1592235300000|2020-06-15 15:35:00|9573.5|9553.5|9566.9|9546.9|9574.4|9554.4|9559.4|9539.4|21
1592235600000|2020-06-15 15:40:00|9568.9|9548.9|9554.4|9534.4|9577.8|9557.8|9554.4|9534.4|62
1592235900000|2020-06-15 15:45:00|9556.9|9536.9|9566.5|9546.5|9566.9|9546.9|9554.4|9534.4|1120
1592236200000|2020-06-15 15:50:00|9564.4|9544.4|9567.4|9547.4|9569.4|9549.4|9559.9|9539.9|17
1592236500000|2020-06-15 15:55:00|9569.4|9549.4|9579.4|9559.4|9581.9|9561.9|9566.9|9546.9|120
1592236800000|2020-06-15 16:00:00|9581.5|9561.5|9579.9|9559.9|9584.4|9564.4|9579|9559|109
1592237100000|2020-06-15 16:05:00|9581.9|9561.9|9581.9|9561.9|9601.9|9581.9|9579.4|9559.4|59
1592237400000|2020-06-15 16:10:00|9582.4|9562.4|9591.5|9571.5|9592|9572|9581.9|9561.9|27
1592237700000|2020-06-15 16:15:00|9592|9572|9577|9557|9594.5|9574.5|9577|9557|67
1592238000000|2020-06-15 16:20:00|9576.5|9556.5|9589.5|9569.5|9589.5|9569.5|9557.4|9537.4|1905
1592238300000|2020-06-15 16:25:00|9591.5|9571.5|9594.5|9574.5|9599.9|9579.9|9589.5|9569.5|155
1592238600000|2020-06-15 16:30:00|9594|9574|9589.5|9569.5|9594.5|9574.5|9589|9569|77
1592238900000|2020-06-15 16:35:00|9591.6|9571.6|9619.1|9599.1|9619.1|9599.1|9589.5|9569.5|99
1592239200000|2020-06-15 16:40:00|9618.6|9598.6|9624.1|9604.1|9629.1|9609.1|9618.6|9598.6|46
1592239500000|2020-06-15 16:45:00|9624.5|9604.5|9626.6|9606.6|9629.1|9609.1|9624.1|9604.1|61
1592239800000|2020-06-15 16:50:00|9627|9607|9624.1|9604.1|9629.1|9609.1|9624.1|9604.1|10
1592240100000|2020-06-15 16:55:00|9627|9607|9624.1|9604.1|9629.1|9609.1|9621.6|9601.6|36
1592240400000|2020-06-15 17:00:00|9626.6|9606.6|9624.6|9604.6|9629.6|9609.6|9622|9602|32
1592240700000|2020-06-15 17:05:00|9624.1|9604.1|9630|9610|9630|9610|9624.1|9604.1|56
1592241000000|2020-06-15 17:10:00|9634.1|9614.1|9639.1|9619.1|9644.1|9624.1|9634.1|9614.1|41
1592241300000|2020-06-15 17:15:00|9635|9615|9631.6|9611.6|9639.6|9619.6|9631.6|9611.6|23
1592241600000|2020-06-15 17:20:00|9629.6|9609.6|9610|9590|9629.6|9609.6|9610|9590|38
1592241900000|2020-06-15 17:25:00|9612.5|9592.5|9619.6|9599.6|9624.6|9604.6|9609.2|9589.2|95
1592295300000|2020-06-16 08:15:00|9613.5|9593.5|9674.3|9654.3|9674.3|9654.3|9609.3|9589.3|103
1592295600000|2020-06-16 08:20:00|9676.4|9656.4|9666.4|9646.4|9676.4|9656.4|9666.4|9646.4|105
1592295900000|2020-06-16 08:25:00|9666|9646|9656|9636|9666|9646|9656|9636|9
1592296200000|2020-06-16 08:30:00|9656.4|9636.4|9649.4|9629.4|9656.4|9636.4|9638.9|9618.9|18
1592296500000|2020-06-16 08:35:00|9648.9|9628.9|9659.8|9639.8|9661.5|9641.5|9648.5|9628.5|15
1592296800000|2020-06-16 08:40:00|9661.9|9641.9|9659|9639|9661.9|9641.9|9659|9639|6
1592297100000|2020-06-16 08:45:00|9656.5|9636.5|9661.1|9641.1|9663.1|9643.1|9654|9634|10
1592297400000|2020-06-16 08:50:00|9660.7|9640.7|9666.5|9646.5|9666.5|9646.5|9656.1|9636.1|19
1592297700000|2020-06-16 08:55:00|9666.9|9646.9|9666.1|9646.1|9674|9654|9663.2|9643.2|23
1592298000000|2020-06-16 09:00:00|9668.6|9648.6|9666.5|9646.5|9668.6|9648.6|9663.6|9643.6|3
1592298300000|2020-06-16 09:05:00|9666.9|9646.9|9671.1|9651.1|9671.1|9651.1|9666.5|9646.5|5
1592298600000|2020-06-16 09:10:00|9671.5|9651.5|9671.1|9651.1|9675.7|9655.7|9668.6|9648.6|11
1592298900000|2020-06-16 09:15:00|9668.6|9648.6|9676.1|9656.1|9676.1|9656.1|9668.6|9648.6|18
1592299200000|2020-06-16 09:20:00|9681.1|9661.1|9706.5|9686.5|9710.7|9690.7|9681.1|9661.1|20
1592299500000|2020-06-16 09:25:00|9706.6|9686.6|9701.6|9681.6|9706.6|9686.6|9701.6|9681.6|5
1592299800000|2020-06-16 09:30:00|9701.2|9681.2|9696.6|9676.6|9701.6|9681.6|9694.1|9674.1|5
1592300100000|2020-06-16 09:35:00|9695.7|9675.7|9681.6|9661.6|9695.7|9675.7|9679.5|9659.5|7
1592300400000|2020-06-16 09:40:00|9682|9662|9689.1|9669.1|9689.1|9669.1|9681.6|9661.6|5
1592300700000|2020-06-16 09:45:00|9688.7|9668.7|9687.9|9667.9|9688.7|9668.7|9684.1|9664.1|263
1592301000000|2020-06-16 09:50:00|9688.3|9668.3|9692|9672|9692|9672|9683.7|9663.7|350
1592301300000|2020-06-16 09:55:00|9691.6|9671.6|9694.1|9674.1|9694.1|9674.1|9689.5|9669.5|2
1592301600000|2020-06-16 10:00:00|9693.7|9673.7|9683.7|9663.7|9693.7|9673.7|9683.7|9663.7|8
1592301900000|2020-06-16 10:05:00|9683.3|9663.3|9671.6|9651.6|9683.7|9663.7|9663.7|9643.7|27
1592302200000|2020-06-16 10:10:00|9674.1|9654.1|9704.6|9684.6|9704.6|9684.6|9674.1|9654.1|19
1592302500000|2020-06-16 10:15:00|9706.7|9686.7|9706.7|9686.7|9709.2|9689.2|9701.7|9681.7|13
1592302800000|2020-06-16 10:20:00|9706.3|9686.3|9691.3|9671.3|9706.3|9686.3|9691.3|9671.3|11
1592303100000|2020-06-16 10:25:00|9686.7|9666.7|9686.7|9666.7|9691.7|9671.7|9686.7|9666.7|8
1592303400000|2020-06-16 10:30:00|9687.1|9667.1|9684.2|9664.2|9687.1|9667.1|9684.2|9664.2|12
1592303700000|2020-06-16 10:35:00|9681.7|9661.7|9674.2|9654.2|9681.7|9661.7|9674.2|9654.2|2
1592304000000|2020-06-16 10:40:00|9674.6|9654.6|9681.7|9661.7|9682.1|9662.1|9674.6|9654.6|5
1592304300000|2020-06-16 10:45:00|9681.3|9661.3|9671.7|9651.7|9681.3|9661.3|9671.7|9651.7|9
1592304600000|2020-06-16 10:50:00|9671.3|9651.3|9664.2|9644.2|9671.3|9651.3|9661.3|9641.3|22
1592304900000|2020-06-16 10:55:00|9663.8|9643.8|9664.2|9644.2|9666.7|9646.7|9661.7|9641.7|5
1592305200000|2020-06-16 11:00:00|9663.8|9643.8|9664.7|9644.7|9666.7|9646.7|9661.7|9641.7|7
1592305500000|2020-06-16 11:05:00|9664.3|9644.3|9649.7|9629.7|9664.7|9644.7|9649.3|9629.3|11
1592305800000|2020-06-16 11:10:00|9649.3|9629.3|9656|9636|9664.3|9644.3|9649.3|9629.3|28
1592306100000|2020-06-16 11:15:00|9653.9|9633.9|9653.9|9633.9|9656.4|9636.4|9651.4|9631.4|9
1592306400000|2020-06-16 11:20:00|9654.3|9634.3|9654.3|9634.3|9656.8|9636.8|9651.8|9631.8|24
1592306700000|2020-06-16 11:25:00|9653.9|9633.9|9653.9|9633.9|9658.5|9638.5|9653.9|9633.9|6
1592307000000|2020-06-16 11:30:00|9654.3|9634.3|9653.9|9633.9|9656.8|9636.8|9653.9|9633.9|6
1592307300000|2020-06-16 11:35:00|9651.8|9631.8|9631.8|9611.8|9651.8|9631.8|9631.8|9611.8|12
1592307600000|2020-06-16 11:40:00|9632.2|9612.2|9631.8|9611.8|9644.3|9624.3|9631.8|9611.8|10
1592307900000|2020-06-16 11:45:00|9629.7|9609.7|9634.8|9614.8|9639.3|9619.3|9629.7|9609.7|15
1592308200000|2020-06-16 11:50:00|9634.3|9614.3|9624.4|9604.4|9634.3|9614.3|9612.3|9592.3|17
1592308500000|2020-06-16 11:55:00|9626.9|9606.9|9634|9614|9635.6|9615.6|9626.5|9606.5|839
1592308800000|2020-06-16 12:00:00|9633.5|9613.5|9639.4|9619.4|9644|9624|9614|9594|83
1592309100000|2020-06-16 12:05:00|9643.6|9623.6|9643.2|9623.2|9653.6|9633.6|9633.6|9613.6|30
1592309400000|2020-06-16 12:10:00|9638.2|9618.2|9641.1|9621.1|9649|9629|9638.2|9618.2|18
1592309700000|2020-06-16 12:15:00|9641.5|9621.5|9611.1|9591.1|9644|9624|9611.1|9591.1|34
1592310000000|2020-06-16 12:20:00|9611.5|9591.5|9606.1|9586.1|9618.6|9598.6|9601.1|9581.1|35
1592310300000|2020-06-16 12:25:00|9605.7|9585.7|9634|9614|9636.5|9616.5|9605.7|9585.7|31
1592310600000|2020-06-16 12:30:00|9634.4|9614.4|9666.9|9646.9|9667.3|9647.3|9617.3|9597.3|258
1592310900000|2020-06-16 12:35:00|9664.8|9644.8|9679.4|9659.4|9699|9679|9664.8|9644.8|35
1592311200000|2020-06-16 12:40:00|9679|9659|9629.5|9609.5|9679.4|9659.4|9629.5|9609.5|30
1592311500000|2020-06-16 12:45:00|9624.5|9604.5|9587|9567|9624.5|9604.5|9577|9557|68
1592311800000|2020-06-16 12:50:00|9584.9|9564.9|9594.1|9574.1|9612|9592|9584.9|9564.9|341
1592312100000|2020-06-16 12:55:00|9591.6|9571.6|9616.6|9596.6|9618.7|9598.7|9586.2|9566.2|11
1592312400000|2020-06-16 13:00:00|9616.2|9596.2|9571.2|9551.2|9616.6|9596.6|9569.1|9549.1|43
1592312700000|2020-06-16 13:05:00|9569.1|9549.1|9591.2|9571.2|9591.6|9571.6|9559.1|9539.1|30
1592313000000|2020-06-16 13:10:00|9590.8|9570.8|9575.8|9555.8|9616.2|9596.2|9575.8|9555.8|136
1592313300000|2020-06-16 13:15:00|9573.7|9553.7|9564.1|9544.1|9573.7|9553.7|9563.3|9543.3|17
1592313600000|2020-06-16 13:20:00|9566.2|9546.2|9566.2|9546.2|9576.2|9556.2|9553.7|9533.7|164
1592313900000|2020-06-16 13:25:00|9566.6|9546.6|9568.7|9548.7|9578.7|9558.7|9566.2|9546.2|5
1592314200000|2020-06-16 13:30:00|9571.2|9551.2|9551.7|9531.7|9571.2|9551.2|9551.7|9531.7|42
1592314500000|2020-06-16 13:35:00|9551.2|9531.2|9561.7|9541.7|9578.8|9558.8|9551.2|9531.2|68
1592314800000|2020-06-16 13:40:00|9560.9|9540.9|9551.7|9531.7|9560.9|9540.9|9546.7|9526.7|57
1592315100000|2020-06-16 13:45:00|9552.1|9532.1|9573.4|9553.4|9581.3|9561.3|9552.1|9532.1|108
1592315400000|2020-06-16 13:50:00|9574.2|9554.2|9551.3|9531.3|9584.2|9564.2|9544.2|9524.2|76
1592315700000|2020-06-16 13:55:00|9549.2|9529.2|9518.8|9498.8|9563.4|9543.4|9501.3|9481.3|97
1592316000000|2020-06-16 14:00:00|9518.4|9498.4|9489.2|9469.2|9518.4|9498.4|9489.2|9469.2|48
1592316300000|2020-06-16 14:05:00|9486.3|9466.3|9472.1|9452.1|9486.3|9466.3|9462.1|9442.1|805
1592316600000|2020-06-16 14:10:00|9472.9|9452.9|9509.2|9489.2|9509.2|9489.2|9472.5|9452.5|44
1592316900000|2020-06-16 14:15:00|9508.8|9488.8|9499.7|9479.7|9517.1|9497.1|9499.7|9479.7|56
1592317200000|2020-06-16 14:20:00|9499.2|9479.2|9491.8|9471.8|9501.7|9481.7|9487.6|9467.6|26
1592317500000|2020-06-16 14:25:00|9489.7|9469.7|9515.1|9495.1|9517.6|9497.6|9482.2|9462.2|84
1592317800000|2020-06-16 14:30:00|9514.7|9494.7|9496.4|9476.4|9515.1|9495.1|9486.4|9466.4|118
1592318100000|2020-06-16 14:35:00|9491.8|9471.8|9451.4|9431.4|9491.8|9471.8|9448.9|9428.9|140
1592318400000|2020-06-16 14:40:00|9451|9431|9476.4|9456.4|9481.4|9461.4|9446.4|9426.4|65
1592318700000|2020-06-16 14:45:00|9476|9456|9486|9466|9491.4|9471.4|9466.4|9446.4|25
1592319000000|2020-06-16 14:50:00|9483.9|9463.9|9463.9|9443.9|9488.5|9468.5|9463.9|9443.9|144
1592319300000|2020-06-16 14:55:00|9461.4|9441.4|9461.4|9441.4|9468.9|9448.9|9461|9441|62
1592319600000|2020-06-16 15:00:00|9461|9441|9508.9|9488.9|9508.9|9488.9|9456.8|9436.8|61
1592319900000|2020-06-16 15:05:00|9508.5|9488.5|9504.3|9484.3|9534.3|9514.3|9501.8|9481.8|65
1592320200000|2020-06-16 15:10:00|9501.8|9481.8|9501.9|9481.9|9509|9489|9489|9469|31
1592320500000|2020-06-16 15:15:00|9502.3|9482.3|9499.4|9479.4|9514.4|9494.4|9499.4|9479.4|24
1592320800000|2020-06-16 15:20:00|9499|9479|9471.5|9451.5|9499|9479|9466.5|9446.5|41
1592321100000|2020-06-16 15:25:00|9474.4|9454.4|9483.6|9463.6|9483.6|9463.6|9473.6|9453.6|33
1592321400000|2020-06-16 15:30:00|9485.7|9465.7|9481.5|9461.5|9494.4|9474.4|9476.5|9456.5|39
1592321700000|2020-06-16 15:35:00|9479.4|9459.4|9471.5|9451.5|9481.5|9461.5|9468.6|9448.6|48
1592322000000|2020-06-16 15:40:00|9469.4|9449.4|9476.5|9456.5|9478.6|9458.6|9463.6|9443.6|43
1592322300000|2020-06-16 15:45:00|9476.1|9456.1|9486.5|9466.5|9491.5|9471.5|9473.6|9453.6|79
1592322600000|2020-06-16 15:50:00|9487.3|9467.3|9491.5|9471.5|9501.5|9481.5|9487.3|9467.3|36
1592322900000|2020-06-16 15:55:00|9491.1|9471.1|9501.5|9481.5|9505.7|9485.7|9481.5|9461.5|219
1592323200000|2020-06-16 16:00:00|9501.1|9481.1|9503.7|9483.7|9506.6|9486.6|9496.2|9476.2|96
1592323500000|2020-06-16 16:05:00|9506.2|9486.2|9501.6|9481.6|9506.2|9486.2|9493.7|9473.7|175
1592323800000|2020-06-16 16:10:00|9503.7|9483.7|9528.7|9508.7|9536.2|9516.2|9501.2|9481.2|41
1592324100000|2020-06-16 16:15:00|9526.6|9506.6|9556.6|9536.6|9557|9537|9521.2|9501.2|86
1592324400000|2020-06-16 16:20:00|9556.2|9536.2|9524.1|9504.1|9556.2|9536.2|9524.1|9504.1|115
1592324700000|2020-06-16 16:25:00|9526.6|9506.6|9549.1|9529.1|9549.1|9529.1|9519.1|9499.1|104
1592325000000|2020-06-16 16:30:00|9548.7|9528.7|9546.2|9526.2|9559.1|9539.1|9546.2|9526.2|21
1592325300000|2020-06-16 16:35:00|9548.7|9528.7|9531.6|9511.6|9556.6|9536.6|9531.6|9511.6|60
1592325600000|2020-06-16 16:40:00|9529.9|9509.9|9530.3|9510.3|9530.3|9510.3|9524.5|9504.5|1504
1592325900000|2020-06-16 16:45:00|9532.4|9512.4|9523.8|9503.8|9537|9517|9523.8|9503.8|46
1592326200000|2020-06-16 16:50:00|9521.3|9501.3|9516.7|9496.7|9521.3|9501.3|9511.7|9491.7|445
1592326500000|2020-06-16 16:55:00|9517.1|9497.1|9522.1|9502.1|9522.5|9502.5|9517.1|9497.1|28
1592326800000|2020-06-16 17:00:00|9522.5|9502.5|9522.5|9502.5|9532.5|9512.5|9487.9|9467.9|109
1592327100000|2020-06-16 17:05:00|9520.4|9500.4|9507.5|9487.5|9520.4|9500.4|9504.6|9484.6|63
1592327400000|2020-06-16 17:10:00|9507.9|9487.9|9510.4|9490.4|9515.4|9495.4|9505|9485|102
1592327700000|2020-06-16 17:15:00|9512.5|9492.5|9512.5|9492.5|9515.4|9495.4|9507.9|9487.9|48
1592328000000|2020-06-16 17:20:00|9512.1|9492.1|9524.6|9504.6|9532.9|9512.9|9507.5|9487.5|65
1592328300000|2020-06-16 17:25:00|9522.5|9502.5|9532.5|9512.5|9532.5|9512.5|9517.5|9497.5|76
1592381700000|2020-06-17 08:15:00|9499.3|9479.3|9531.5|9511.5|9531.5|9511.5|9494.3|9474.3|172
1592382000000|2020-06-17 08:20:00|9531.8|9511.8|9529.4|9509.4|9542.2|9522.2|9527.2|9507.2|76
1592382300000|2020-06-17 08:25:00|9527.2|9507.2|9537.2|9517.2|9542.2|9522.2|9527.2|9507.2|125
1592382600000|2020-06-17 08:30:00|9536.9|9516.9|9524.4|9504.4|9536.9|9516.9|9516.9|9496.9|114
1592382900000|2020-06-17 08:35:00|9522.3|9502.3|9501.9|9481.9|9524.4|9504.4|9499|9479|98
1592383200000|2020-06-17 08:40:00|9501.5|9481.5|9512.6|9492.6|9515.1|9495.1|9497.3|9477.3|333
1592383500000|2020-06-17 08:45:00|9515.1|9495.1|9527.7|9507.7|9530.2|9510.2|9507.7|9487.7|255
1592383800000|2020-06-17 08:50:00|9525.2|9505.2|9524.8|9504.8|9535.5|9515.5|9522.7|9502.7|109
1592384100000|2020-06-17 08:55:00|9525.2|9505.2|9532.3|9512.3|9532.3|9512.3|9510.2|9490.2|150
1592384400000|2020-06-17 09:00:00|9530.2|9510.2|9558.1|9538.1|9560.6|9540.6|9527.3|9507.3|98
1592384700000|2020-06-17 09:05:00|9557.3|9537.3|9558.4|9538.4|9560.2|9540.2|9550.6|9530.6|172
1592385000000|2020-06-17 09:10:00|9558.1|9538.1|9557.7|9537.7|9562.7|9542.7|9553.1|9533.1|100
1592385300000|2020-06-17 09:15:00|9560.2|9540.2|9567.7|9547.7|9568.1|9548.1|9555.6|9535.6|18
1592385600000|2020-06-17 09:20:00|9567.3|9547.3|9567.7|9547.7|9568.1|9548.1|9542.7|9522.7|18
1592385900000|2020-06-17 09:25:00|9567.4|9547.4|9557.4|9537.4|9567.4|9547.4|9557.4|9537.4|3
1592386200000|2020-06-17 09:30:00|9557|9537|9549.9|9529.9|9557|9537|9547.4|9527.4|2
1592386500000|2020-06-17 09:35:00|9547.7|9527.7|9562.8|9542.8|9562.8|9542.8|9547.4|9527.4|11
1592386800000|2020-06-17 09:40:00|9562.4|9542.4|9555.3|9535.3|9562.8|9542.8|9555.3|9535.3|3
1592387100000|2020-06-17 09:45:00|9552.8|9532.8|9546.7|9526.7|9552.8|9532.8|9546.7|9526.7|4
1592387400000|2020-06-17 09:50:00|9547|9527|9540.3|9520.3|9547|9527|9537.8|9517.8|109
1592387700000|2020-06-17 09:55:00|9539.9|9519.9|9530.3|9510.3|9539.9|9519.9|9529.9|9509.9|2
1592388000000|2020-06-17 10:00:00|9532.4|9512.4|9535.3|9515.3|9535.3|9515.3|9522.8|9502.8|3
1592388300000|2020-06-17 10:05:00|9537.8|9517.8|9545.3|9525.3|9545.3|9525.3|9537.8|9517.8|6
1592388600000|2020-06-17 10:10:00|9550.3|9530.3|9555.3|9535.3|9555.3|9535.3|9550.3|9530.3|5
1592388900000|2020-06-17 10:15:00|9555.7|9535.7|9557.8|9537.8|9560|9540|9555.7|9535.7|52
1592389200000|2020-06-17 10:20:00|9557.5|9537.5|9563.2|9543.2|9563.2|9543.2|9557.5|9537.5|12
1592389500000|2020-06-17 10:25:00|9565.7|9545.7|9557.9|9537.9|9568.2|9548.2|9557.9|9537.9|6
1592389800000|2020-06-17 10:30:00|9558.2|9538.2|9558.2|9538.2|9558.2|9538.2|9558.2|9538.2|2
1592390100000|2020-06-17 10:35:00|9560.4|9540.4|9560.7|9540.7|9560.7|9540.7|9560.4|9540.4|2
1592390400000|2020-06-17 10:40:00|9560.4|9540.4|9557.9|9537.9|9560.4|9540.4|9557.9|9537.9|5
1592390700000|2020-06-17 10:45:00|9555.4|9535.4|9547.5|9527.5|9555.4|9535.4|9547.2|9527.2|11
1592391000000|2020-06-17 10:50:00|9547.9|9527.9|9547.5|9527.5|9547.9|9527.9|9542.9|9522.9|3
1592391300000|2020-06-17 10:55:00|9548.3|9528.3|9548.3|9528.3|9548.3|9528.3|9548.3|9528.3|0
1592391600000|2020-06-17 11:00:00|9548.7|9528.7|9555.8|9535.8|9555.8|9535.8|9548.7|9528.7|4
1592391900000|2020-06-17 11:05:00|9553.3|9533.3|9553.3|9533.3|9553.7|9533.7|9553.3|9533.3|0
1592392200000|2020-06-17 11:10:00|9558.3|9538.3|9554.7|9534.7|9558.3|9538.3|9554.7|9534.7|5
1592392500000|2020-06-17 11:15:00|9552.6|9532.6|9540.1|9520.1|9552.6|9532.6|9535.4|9515.4|3
1592392800000|2020-06-17 11:20:00|9538|9518|9540.5|9520.5|9540.5|9520.5|9535.1|9515.1|7
1592393100000|2020-06-17 11:25:00|9538|9518|9535.5|9515.5|9538|9518|9530.5|9510.5|14
1592393400000|2020-06-17 11:30:00|9537.6|9517.6|9540.5|9520.5|9545.5|9525.5|9537.6|9517.6|7
1592393700000|2020-06-17 11:35:00|9537.6|9517.6|9535.5|9515.5|9537.6|9517.6|9535.5|9515.5|1
1592394000000|2020-06-17 11:40:00|9533|9513|9510.5|9490.5|9538|9518|9510.5|9490.5|25
1592394300000|2020-06-17 11:45:00|9508|9488|9505.9|9485.9|9512.6|9492.6|9505.5|9485.5|14
1592394600000|2020-06-17 11:50:00|9505.5|9485.5|9513.4|9493.4|9513.4|9493.4|9505.5|9485.5|12
1592394900000|2020-06-17 11:55:00|9515.5|9495.5|9508.4|9488.4|9515.5|9495.5|9508.4|9488.4|6
1592395200000|2020-06-17 12:00:00|9505.9|9485.9|9495.5|9475.5|9508.4|9488.4|9490.5|9470.5|12
1592395500000|2020-06-17 12:05:00|9498|9478|9513.1|9493.1|9515.6|9495.6|9498|9478|4
1592395800000|2020-06-17 12:10:00|9513.4|9493.4|9532.7|9512.7|9535.6|9515.6|9513.4|9493.4|36
1592396100000|2020-06-17 12:15:00|9530.6|9510.6|9552.7|9532.7|9563.1|9543.1|9530.6|9510.6|45
1592396400000|2020-06-17 12:20:00|9553.4|9533.4|9575.6|9555.6|9580.2|9560.2|9553.4|9533.4|30
1592396700000|2020-06-17 12:25:00|9577.7|9557.7|9572.7|9552.7|9586|9566|9552.7|9532.7|27
1592397000000|2020-06-17 12:30:00|9573.1|9553.1|9540.2|9520.2|9580.2|9560.2|9540.2|9520.2|46
1592397300000|2020-06-17 12:35:00|9537.7|9517.7|9568.1|9548.1|9570.6|9550.6|9536|9516|20
1592397600000|2020-06-17 12:40:00|9566|9546|9592.8|9572.8|9598.1|9578.1|9566|9546|12
1592397900000|2020-06-17 12:45:00|9590.6|9570.6|9586|9566|9595.3|9575.3|9568.1|9548.1|176
1592398200000|2020-06-17 12:50:00|9588.1|9568.1|9585.3|9565.3|9597.8|9577.8|9573.1|9553.1|23
1592398500000|2020-06-17 12:55:00|9585.6|9565.6|9580.7|9560.7|9585.6|9565.6|9570.6|9550.6|134
1592398800000|2020-06-17 13:00:00|9581|9561|9559.9|9539.9|9583.2|9563.2|9557.1|9537.1|130
1592399100000|2020-06-17 13:05:00|9560.3|9540.3|9549.6|9529.6|9560.3|9540.3|9547.4|9527.4|40
1592399400000|2020-06-17 13:10:00|9549.2|9529.2|9542.1|9522.1|9549.2|9529.2|9530.7|9510.7|141
1592399700000|2020-06-17 13:15:00|9542.4|9522.4|9570.7|9550.7|9578.2|9558.2|9542.4|9522.4|82
1592400000000|2020-06-17 13:20:00|9572.8|9552.8|9590.7|9570.7|9593.2|9573.2|9572.8|9552.8|31
1592400300000|2020-06-17 13:25:00|9592.8|9572.8|9587.8|9567.8|9607.5|9587.5|9582.8|9562.8|35
1592400600000|2020-06-17 13:30:00|9587.5|9567.5|9557.5|9537.5|9587.5|9567.5|9555|9535|31
1592400900000|2020-06-17 13:35:00|9557.9|9537.9|9557.5|9537.5|9560|9540|9545.4|9525.4|15
1592401200000|2020-06-17 13:40:00|9557.1|9537.1|9582.9|9562.9|9590|9570|9555|9535|68
1592401500000|2020-06-17 13:45:00|9585|9565|9609.7|9589.7|9609.7|9589.7|9585|9565|36
1592401800000|2020-06-17 13:50:00|9607.2|9587.2|9610|9590|9612.5|9592.5|9605|9585|26
1592402100000|2020-06-17 13:55:00|9612.2|9592.2|9590|9570|9612.2|9592.2|9587.5|9567.5|60
1592402400000|2020-06-17 14:00:00|9592.9|9572.9|9595|9575|9604.7|9584.7|9590|9570|38
1592402700000|2020-06-17 14:05:00|9595.4|9575.4|9620.8|9600.8|9622.9|9602.9|9590.4|9570.4|914
1592403000000|2020-06-17 14:10:00|9620.4|9600.4|9620.8|9600.8|9633.3|9613.3|9615.8|9595.8|78
1592403300000|2020-06-17 14:15:00|9620.4|9600.4|9622.9|9602.9|9647.9|9627.9|9617.9|9597.9|234
1592403600000|2020-06-17 14:20:00|9623.3|9603.3|9640.1|9620.1|9643|9623|9623.3|9603.3|310
1592403900000|2020-06-17 14:25:00|9639.7|9619.7|9654.7|9634.7|9659.4|9639.4|9634.7|9614.7|200
1592404200000|2020-06-17 14:30:00|9657.2|9637.2|9692.2|9672.2|9692.2|9672.2|9654.7|9634.7|171
1592404500000|2020-06-17 14:35:00|9692.6|9672.6|9702.6|9682.6|9702.6|9682.6|9672.6|9652.6|329
1592404800000|2020-06-17 14:40:00|9702.3|9682.3|9700.1|9680.1|9705.1|9685.1|9695.1|9675.1|53
1592405100000|2020-06-17 14:45:00|9702.6|9682.6|9757.6|9737.6|9757.6|9737.6|9700.1|9680.1|118
1592405400000|2020-06-17 14:50:00|9755.5|9735.5|9772.7|9752.7|9777.6|9757.6|9755.1|9735.1|54
1592405700000|2020-06-17 14:55:00|9774.8|9754.8|9757.3|9737.3|9774.8|9754.8|9745.2|9725.2|42
1592406000000|2020-06-17 15:00:00|9755.2|9735.2|9740.2|9720.2|9762.3|9742.3|9720.5|9700.5|61
1592406300000|2020-06-17 15:05:00|9737.7|9717.7|9713|9693|9750.5|9730.5|9713|9693|27
1592406600000|2020-06-17 15:10:00|9713.4|9693.4|9688.1|9668.1|9722.7|9702.7|9680.6|9660.6|58
1592406900000|2020-06-17 15:15:00|9688.4|9668.4|9678.1|9658.1|9690.6|9670.6|9675.6|9655.6|102
1592407200000|2020-06-17 15:20:00|9680.2|9660.2|9745.2|9725.2|9747.3|9727.3|9680.2|9660.2|40
1592407500000|2020-06-17 15:25:00|9745.9|9725.9|9722.4|9702.4|9757.3|9737.3|9722.4|9702.4|32
1592407800000|2020-06-17 15:30:00|9720.2|9700.2|9737.4|9717.4|9737.4|9717.4|9712.4|9692.4|32
1592408100000|2020-06-17 15:35:00|9739.9|9719.9|9720.2|9700.2|9739.9|9719.9|9717.7|9697.7|12
1592408400000|2020-06-17 15:40:00|9722.4|9702.4|9727.4|9707.4|9727.4|9707.4|9720.2|9700.2|64
1592408700000|2020-06-17 15:45:00|9727.8|9707.8|9744.9|9724.9|9745.6|9725.6|9724.9|9704.9|29
1592409000000|2020-06-17 15:50:00|9747|9727|9714.9|9694.9|9748.5|9727.4|9714.9|9694.9|37
1592409300000|2020-06-17 15:55:00|9715.3|9695.3|9754.9|9734.9|9754.9|9734.9|9715.3|9695.3|57
1592409600000|2020-06-17 16:00:00|9755.3|9735.3|9765.3|9745.3|9767.4|9747.4|9755.3|9735.3|44
1592409900000|2020-06-17 16:05:00|9764.9|9744.9|9772.4|9752.4|9779.9|9759.9|9762.4|9742.4|157
1592410200000|2020-06-17 16:10:00|9773.2|9753.2|9755|9735|9775.7|9755.7|9752.1|9732.1|42
1592410500000|2020-06-17 16:15:00|9752.5|9732.5|9715.3|9695.3|9752.5|9732.5|9705.3|9685.3|52
1592410800000|2020-06-17 16:20:00|9717.5|9697.5|9825.3|9805.3|9835.3|9815.3|9717.5|9697.5|124
1592411100000|2020-06-17 16:25:00|9825|9805|9827.5|9807.5|9830.3|9810.3|9812.5|9792.5|135
1592411400000|2020-06-17 16:30:00|9825.3|9805.3|9840.4|9820.4|9842.9|9822.9|9825.3|9805.3|180
1592411700000|2020-06-17 16:35:00|9838.2|9818.2|9845.7|9825.7|9855.4|9835.4|9837.9|9817.9|372
1592412000000|2020-06-17 16:40:00|9845|9825|9825.4|9805.4|9845.4|9825.4|9817.9|9797.9|294
1592412300000|2020-06-17 16:45:00|9824.7|9804.7|9800|9780|9824.7|9804.7|9788.2|9768.2|1820
1592412600000|2020-06-17 16:50:00|9800.4|9780.4|9787.9|9767.9|9805.4|9785.4|9787.9|9767.9|126
1592412900000|2020-06-17 16:55:00|9788.3|9768.3|9787.5|9767.5|9792.5|9772.5|9785.4|9765.4|67
1592413200000|2020-06-17 17:00:00|9787.9|9767.9|9802.9|9782.9|9802.9|9782.9|9787.9|9767.9|82
1592413500000|2020-06-17 17:05:00|9805.4|9785.4|9810.4|9790.4|9810.4|9790.4|9802.9|9782.9|10
1592413800000|2020-06-17 17:10:00|9810.1|9790.1|9802.6|9782.6|9810.1|9790.1|9802.6|9782.6|34
1592414100000|2020-06-17 17:15:00|9802.9|9782.9|9797.2|9777.2|9805.1|9785.1|9792.6|9772.6|37
1592414400000|2020-06-17 17:20:00|9795.1|9775.1|9785.5|9765.5|9798|9778|9785.5|9765.5|29
1592414700000|2020-06-17 17:25:00|9783.3|9763.3|9788|9768|9788|9768|9773|9753|96
1592468100000|2020-06-18 08:15:00|9857.9|9837.9|9812.9|9792.9|9865.4|9845.4|9800.1|9780.1|59
1592468400000|2020-06-18 08:20:00|9813|9793|9825.5|9805.5|9830.5|9810.5|9813|9793|4
1592468700000|2020-06-18 08:25:00|9823|9803|9824.8|9804.8|9828|9808|9820.1|9800.1|27
1592469000000|2020-06-18 08:30:00|9815.1|9795.1|9773|9753|9815.1|9795.1|9770.5|9750.5|53
1592469300000|2020-06-18 08:35:00|9773.3|9753.3|9799.8|9779.8|9819.8|9799.8|9773.3|9753.3|95
1592469600000|2020-06-18 08:40:00|9797.7|9777.7|9772|9752|9809.8|9789.8|9772|9752|17
1592469900000|2020-06-18 08:45:00|9769.5|9749.5|9762.3|9742.3|9774.8|9754.8|9759.8|9739.8|23
1592470200000|2020-06-18 08:50:00|9762.7|9742.7|9767.3|9747.3|9774.8|9754.8|9762.7|9742.7|15
1592470500000|2020-06-18 08:55:00|9767.7|9747.7|9762.4|9742.4|9769.8|9749.8|9762.4|9742.4|1
1592470800000|2020-06-18 09:00:00|9762|9742|9739.9|9719.9|9762.4|9742.4|9739.9|9719.9|65
1592471100000|2020-06-18 09:05:00|9740.2|9720.2|9744.9|9724.9|9747.4|9727.4|9739.9|9719.9|13
1592471400000|2020-06-18 09:10:00|9744.2|9724.2|9730.2|9710.2|9752.4|9732.4|9727.7|9707.7|30
1592471700000|2020-06-18 09:15:00|9732.4|9712.4|9739.9|9719.9|9742.4|9722.4|9730.2|9710.2|6
1592472000000|2020-06-18 09:20:00|9740.2|9720.2|9747.4|9727.4|9754.6|9734.6|9740.2|9720.2|7
1592472300000|2020-06-18 09:25:00|9744.9|9724.9|9744.6|9724.6|9747.4|9727.4|9744.6|9724.6|5
1592472600000|2020-06-18 09:30:00|9744.9|9724.9|9742.4|9722.4|9747.4|9727.4|9742.4|9722.4|5
1592472900000|2020-06-18 09:35:00|9744.6|9724.6|9744.9|9724.9|9744.9|9724.9|9737.4|9717.4|38
1592473200000|2020-06-18 09:40:00|9743.1|9723.1|9747.4|9727.4|9747.4|9727.4|9742.8|9722.8|10
1592473500000|2020-06-18 09:45:00|9747.5|9727.5|9742.5|9722.5|9747.5|9727.5|9742.5|9722.5|6
1592473800000|2020-06-18 09:50:00|9742.1|9722.1|9734.6|9714.6|9742.1|9722.1|9734.6|9714.6|3
1592474100000|2020-06-18 09:55:00|9735|9715|9737.1|9717.1|9737.1|9717.1|9735|9715|2
1592474400000|2020-06-18 10:00:00|9737.5|9717.5|9747.5|9727.5|9752.5|9732.5|9737.5|9717.5|8
1592474700000|2020-06-18 10:05:00|9749.7|9729.7|9749.7|9729.7|9749.7|9729.7|9745|9725|12
1592475000000|2020-06-18 10:10:00|9747.5|9727.5|9747.5|9727.5|9749.7|9729.7|9745|9725|104
1592475300000|2020-06-18 10:15:00|9749.7|9729.7|9747.5|9727.5|9749.7|9729.7|9745|9725|2
1592475600000|2020-06-18 10:20:00|9749.7|9729.7|9775|9755|9777.5|9757.5|9749.4|9729.4|874
1592475900000|2020-06-18 10:25:00|9777.2|9757.2|9785|9765|9789.7|9769.7|9777.2|9757.2|20
1592476200000|2020-06-18 10:30:00|9787.5|9767.5|9772.6|9752.6|9787.5|9767.5|9772.2|9752.2|2
1592476500000|2020-06-18 10:35:00|9772.2|9752.2|9769.7|9749.7|9772.6|9752.6|9769.7|9749.7|4
1592476800000|2020-06-18 10:40:00|9767.2|9747.2|9764.7|9744.7|9767.2|9747.2|9764.7|9744.7|1
1592477100000|2020-06-18 10:45:00|9767.2|9747.2|9772.2|9752.2|9772.2|9752.2|9764.7|9744.7|2
1592477400000|2020-06-18 10:50:00|9772.3|9752.3|9787.6|9767.6|9787.6|9767.6|9770.1|9750.1|10
1592477700000|2020-06-18 10:55:00|9790.1|9770.1|9775.1|9755.1|9797.6|9777.6|9775.1|9755.1|3
1592478000000|2020-06-18 11:00:00|9777.6|9757.6|9787.6|9767.6|9787.6|9767.6|9777.6|9757.6|4
1592478300000|2020-06-18 11:05:00|9785.1|9765.1|9785.1|9765.1|9790.1|9770.1|9785.1|9765.1|11
1592478600000|2020-06-18 11:10:00|9783|9763|9780.5|9760.5|9785.1|9765.1|9780.5|9760.5|4
1592478900000|2020-06-18 11:15:00|9780.8|9760.8|9754.8|9734.8|9783|9763|9754.8|9734.8|3
1592479200000|2020-06-18 11:20:00|9752.3|9732.3|9744.5|9724.5|9752.3|9732.3|9744.5|9724.5|458
1592479500000|2020-06-18 11:25:00|9742.3|9722.3|9752|9732|9752|9732|9742.3|9722.3|29
1592479800000|2020-06-18 11:30:00|9749.5|9729.5|9744.5|9724.5|9752|9732|9744.5|9724.5|13
1592480100000|2020-06-18 11:35:00|9747|9727|9739.5|9719.5|9749.5|9729.5|9739.5|9719.5|7
1592480400000|2020-06-18 11:40:00|9739.9|9719.9|9732|9712|9742|9722|9732|9712|52
1592480700000|2020-06-18 11:45:00|9729.9|9709.9|9712|9692|9729.9|9709.9|9707|9687|48
1592481000000|2020-06-18 11:50:00|9714.2|9694.2|9719.2|9699.2|9719.5|9699.5|9712|9692|42
1592481300000|2020-06-18 11:55:00|9717.1|9697.1|9731.7|9711.7|9733.9|9713.9|9717.1|9697.1|28
1592481600000|2020-06-18 12:00:00|9731.4|9711.4|9674.6|9654.6|9732.1|9712.1|9669.9|9649.9|34
1592481900000|2020-06-18 12:05:00|9672.1|9652.1|9697.1|9677.1|9704.3|9684.3|9657.1|9637.1|74
1592482200000|2020-06-18 12:10:00|9697.4|9677.4|9690.3|9670.3|9719.3|9699.3|9682.4|9662.4|49
1592482500000|2020-06-18 12:15:00|9694.9|9674.9|9682.1|9662.1|9702.1|9682.1|9682.1|9662.1|62
1592482800000|2020-06-18 12:20:00|9684.6|9664.6|9709.6|9689.6|9717.1|9697.1|9682.1|9662.1|61
1592483100000|2020-06-18 12:25:00|9709.9|9689.9|9746.8|9726.8|9756.8|9736.8|9709.9|9689.9|103
1592483400000|2020-06-18 12:30:00|9744.6|9724.6|9684.3|9664.3|9754|9724.6|9684.3|9664.3|94
1592483700000|2020-06-18 12:35:00|9681.5|9661.5|9692.1|9672.1|9692.1|9672.1|9680|9660|366
1592484000000|2020-06-18 12:40:00|9692.8|9672.8|9645|9625|9709.7|9689.7|9642.5|9622.5|232
1592484300000|2020-06-18 12:45:00|9642.2|9622.2|9664.7|9644.7|9667.5|9647.5|9637.8|9617.8|1111
1592484600000|2020-06-18 12:50:00|9662.2|9642.2|9657.2|9637.2|9667.2|9647.2|9654.7|9634.7|34
1592484900000|2020-06-18 12:55:00|9654.7|9634.7|9652.2|9632.2|9657.2|9637.2|9645.3|9625.3|9
1592485200000|2020-06-18 13:00:00|9651.9|9631.9|9662.2|9642.2|9664.7|9644.7|9647.2|9627.2|105
1592485500000|2020-06-18 13:05:00|9662.5|9642.5|9664.7|9644.7|9664.7|9644.7|9656.9|9636.9|33
1592485800000|2020-06-18 13:10:00|9665|9645|9650|9630|9667.2|9647.2|9650|9630|273
1592486100000|2020-06-18 13:15:00|9650.1|9630.1|9649.7|9629.7|9652.2|9632.2|9644.7|9624.7|37
1592486400000|2020-06-18 13:20:00|9647.2|9627.2|9645.1|9625.1|9657.2|9637.2|9642.6|9622.6|341
1592486700000|2020-06-18 13:25:00|9642.6|9622.6|9660.1|9640.1|9660.1|9640.1|9642.6|9622.6|136
1592487000000|2020-06-18 13:30:00|9659.8|9639.8|9684.4|9664.4|9689.4|9669.4|9659.8|9639.8|72
1592487300000|2020-06-18 13:35:00|9677.3|9657.3|9712.6|9692.6|9712.6|9692.6|9672.3|9652.3|43
1592487600000|2020-06-18 13:40:00|9712.3|9692.3|9645.1|9625.1|9712.3|9692.3|9644.5|9624.5|233
1592487900000|2020-06-18 13:45:00|9647.3|9627.3|9654.8|9634.8|9654.8|9634.8|9644.8|9624.8|9
1592488200000|2020-06-18 13:50:00|9655.1|9635.1|9652.6|9632.6|9662.3|9642.3|9650.1|9630.1|49
1592488500000|2020-06-18 13:55:00|9650.5|9630.5|9627.3|9607.3|9650.5|9630.5|9622.3|9602.3|144
1592488800000|2020-06-18 14:00:00|9625.1|9605.1|9642.7|9622.7|9647.3|9627.3|9625.1|9605.1|311
1592489100000|2020-06-18 14:05:00|9643|9623|9662.3|9642.3|9669.5|9649.5|9642.7|9622.7|70
1592489400000|2020-06-18 14:10:00|9660.2|9640.2|9644.8|9624.8|9660.2|9640.2|9644.5|9624.5|278
1592489700000|2020-06-18 14:15:00|9645.2|9625.2|9631.7|9611.7|9649.2|9629.2|9628.9|9608.9|1463
1592490000000|2020-06-18 14:20:00|9629.2|9609.2|9636.7|9616.7|9641.7|9621.7|9628.9|9608.9|28
1592490300000|2020-06-18 14:25:00|9637|9617|9676.7|9656.7|9679.5|9659.5|9637|9617|622
1592490600000|2020-06-18 14:30:00|9674.2|9654.2|9676.7|9656.7|9686.7|9666.7|9671.7|9651.7|236
1592490900000|2020-06-18 14:35:00|9681.7|9661.7|9652.1|9632.1|9681.7|9661.7|9652.1|9632.1|37
1592491200000|2020-06-18 14:40:00|9652.4|9632.4|9671.8|9651.8|9673.9|9653.9|9651.7|9631.7|14
1592491500000|2020-06-18 14:45:00|9672.1|9652.1|9704.3|9684.3|9711.8|9691.8|9669.3|9649.3|1788
1592491800000|2020-06-18 14:50:00|9704.6|9684.6|9683.6|9663.6|9706.8|9686.8|9683.6|9663.6|95
1592492100000|2020-06-18 14:55:00|9684|9664|9716.1|9696.1|9721.1|9701.1|9683.6|9663.6|84
1592492400000|2020-06-18 15:00:00|9715.8|9695.8|9713.6|9693.6|9721.1|9701.1|9698.6|9678.6|43
1592492700000|2020-06-18 15:05:00|9713.7|9693.7|9703.7|9683.7|9721.2|9701.2|9703.7|9683.7|15
1592493000000|2020-06-18 15:10:00|9706.2|9686.2|9706.2|9686.2|9709|9689|9686.2|9666.2|34
1592493300000|2020-06-18 15:15:00|9708.7|9688.7|9716.2|9696.2|9716.2|9696.2|9706.2|9686.2|25
1592493600000|2020-06-18 15:20:00|9715.9|9695.9|9716.2|9696.2|9718.4|9698.4|9711.2|9691.2|311
1592493900000|2020-06-18 15:25:00|9716.5|9696.5|9686.2|9666.2|9716.5|9696.5|9686.2|9666.2|22
1592494200000|2020-06-18 15:30:00|9686.5|9666.5|9680.6|9660.6|9689|9669|9675.9|9655.9|425
1592494500000|2020-06-18 15:35:00|9678.1|9658.1|9675.6|9655.6|9680.6|9660.6|9675.6|9655.6|84
1592494800000|2020-06-18 15:40:00|9675.9|9655.9|9695.9|9675.9|9695.9|9675.9|9675.9|9655.9|25
1592495100000|2020-06-18 15:45:00|9696.2|9676.2|9703.4|9683.4|9705.6|9685.6|9696.2|9676.2|284
1592495400000|2020-06-18 15:50:00|9705.6|9685.6|9698.1|9678.1|9705.6|9685.6|9698.1|9678.1|180
1592495700000|2020-06-18 15:55:00|9695.6|9675.6|9675.6|9655.6|9695.6|9675.6|9673.1|9653.1|53
1592496000000|2020-06-18 16:00:00|9675.9|9655.9|9680.6|9660.6|9685.6|9665.6|9675.9|9655.9|458
1592496300000|2020-06-18 16:05:00|9680|9660|9674.7|9654.7|9680|9660|9665|9645|53
1592496600000|2020-06-18 16:10:00|9669.7|9649.7|9660|9640|9669.7|9649.7|9660|9640|91
1592496900000|2020-06-18 16:15:00|9659.7|9639.7|9660|9640|9660|9640|9652.5|9632.5|116
1592497200000|2020-06-18 16:20:00|9660.3|9640.3|9642.2|9622.2|9680|9660|9640|9620|206
1592497500000|2020-06-18 16:25:00|9640|9620|9655|9635|9655|9635|9640|9620|108
1592497800000|2020-06-18 16:30:00|9652.9|9632.9|9655.1|9635.1|9655.1|9635.1|9650|9630|5
1592498100000|2020-06-18 16:35:00|9652.2|9632.2|9654.7|9634.7|9655.1|9635.1|9650.1|9630.1|4
1592498400000|2020-06-18 16:40:00|9657.2|9637.2|9657.3|9637.3|9660.1|9640.1|9655.1|9635.1|13
1592498700000|2020-06-18 16:45:00|9657.9|9637.9|9660.1|9640.1|9660.4|9640.4|9657.9|9637.9|7
1592499000000|2020-06-18 16:50:00|9662.3|9642.3|9662.3|9642.3|9662.3|9642.3|9659.8|9639.8|2
1592499300000|2020-06-18 16:55:00|9660.1|9640.1|9650.4|9630.4|9662.3|9642.3|9650.4|9630.4|87
1592499600000|2020-06-18 17:00:00|9650.1|9630.1|9645.1|9625.1|9650.4|9630.4|9640.1|9620.1|113
1592499900000|2020-06-18 17:05:00|9644.8|9624.8|9647.3|9627.3|9647.6|9627.6|9642.6|9622.6|70
1592500200000|2020-06-18 17:10:00|9645.1|9625.1|9645.1|9625.1|9645.1|9625.1|9640.1|9620.1|3
1592500500000|2020-06-18 17:15:00|9644.8|9624.8|9640.2|9620.2|9645.2|9625.2|9640.1|9620.1|18
1592500800000|2020-06-18 17:20:00|9642.3|9622.3|9660.2|9640.2|9660.5|9640.5|9642.3|9622.3|71
1592501100000|2020-06-18 17:25:00|9660.5|9640.5|9649.9|9629.9|9665.5|9645.5|9649.9|9629.9|332
1592554500000|2020-06-19 08:15:00|9652.2|9632.2|9674.7|9654.7|9677.2|9657.2|9642.2|9622.2|227
1592554800000|2020-06-19 08:20:00|9676.9|9656.9|9672.5|9652.5|9676.9|9656.9|9662.8|9642.8|124
1592555100000|2020-06-19 08:25:00|9677.2|9657.2|9680.4|9660.4|9680.4|9660.4|9677.2|9657.2|33
1592555400000|2020-06-19 08:30:00|9680.6|9660.6|9687.3|9667.3|9690.1|9670.1|9680.6|9660.6|125
1592555700000|2020-06-19 08:35:00|9684.8|9664.8|9696.7|9676.7|9696.7|9676.7|9684.5|9664.5|35
1592556000000|2020-06-19 08:40:00|9697|9677|9700.1|9680.1|9705.1|9685.1|9697|9677|60
1592556300000|2020-06-19 08:45:00|9702.3|9682.3|9704.8|9684.8|9704.8|9684.8|9702.3|9682.3|15
1592556600000|2020-06-19 08:50:00|9707|9687|9709.2|9689.2|9709.5|9689.5|9707|9687|0
1592556900000|2020-06-19 08:55:00|9709.5|9689.5|9707|9687|9711.7|9691.7|9704.5|9684.5|22
1592557200000|2020-06-19 09:00:00|9704.8|9684.8|9699.5|9679.5|9704.8|9684.8|9699.5|9679.5|10
1592557500000|2020-06-19 09:05:00|9694.8|9674.8|9692.1|9672.1|9697.3|9677.3|9691.8|9671.8|21
1592557800000|2020-06-19 09:10:00|9689.6|9669.6|9692.1|9672.1|9692.1|9672.1|9687.1|9667.1|71
1592558100000|2020-06-19 09:15:00|9687.1|9667.1|9687.1|9667.1|9689.6|9669.6|9687.1|9667.1|5
1592558400000|2020-06-19 09:20:00|9684.6|9664.6|9685.2|9665.2|9687.4|9667.4|9684.6|9664.6|19
1592558700000|2020-06-19 09:25:00|9687.4|9667.4|9689.6|9669.6|9689.9|9669.9|9687.1|9667.1|5
1592559000000|2020-06-19 09:30:00|9692.1|9672.1|9697.4|9677.4|9700.2|9680.2|9692.1|9672.1|32
1592559300000|2020-06-19 09:35:00|9698|9678|9699.6|9679.6|9702.4|9682.4|9698|9678|2
1592559600000|2020-06-19 09:40:00|9700.2|9680.2|9697.4|9677.4|9702.4|9682.4|9697.1|9677.1|8
1592559900000|2020-06-19 09:45:00|9699.9|9679.9|9699.9|9679.9|9702.1|9682.1|9697.4|9677.4|1
1592560200000|2020-06-19 09:50:00|9697.4|9677.4|9695|9675|9697.4|9677.4|9694.9|9674.9|20
1592560500000|2020-06-19 09:55:00|9692.7|9672.7|9692.5|9672.5|9693|9673|9692.5|9672.5|22
1592560800000|2020-06-19 10:00:00|||||||||18
1592561100000|2020-06-19 10:05:00|9692.2|9672.2|9689.1|9669.1|9692.2|9672.2|9689.1|9669.1|52
1592561400000|2020-06-19 10:10:00|9689.4|9669.4|9681.9|9661.9|9691.9|9671.9|9681.9|9661.9|15
1592561700000|2020-06-19 10:15:00|9684.4|9664.4|9686.3|9666.3|9686.3|9666.3|9681.9|9661.9|699
1592562000000|2020-06-19 10:20:00|9681.3|9661.3|9683.8|9663.8|9686.3|9666.3|9681.3|9661.3|36
1592562300000|2020-06-19 10:25:00|9683.6|9663.6|9681.4|9661.4|9684.1|9664.1|9681.3|9661.3|25
1592562600000|2020-06-19 10:30:00|9686.4|9666.4|9688.6|9668.6|9688.6|9668.6|9681.4|9661.4|52
1592562900000|2020-06-19 10:35:00|9688.9|9668.9|9691.4|9671.4|9693.9|9673.9|9688.6|9668.6|18
1592563200000|2020-06-19 10:40:00|9693.9|9673.9|9694.2|9674.2|9694.2|9674.2|9691.4|9671.4|0
1592563500000|2020-06-19 10:45:00|9694.5|9674.5|9696.7|9676.7|9696.7|9676.7|9694.5|9674.5|26
1592563800000|2020-06-19 10:50:00|9698.9|9678.9|9697|9677|9698.9|9678.9|9694.5|9674.5|19
1592564100000|2020-06-19 10:55:00|9697.3|9677.3|9699.5|9679.5|9699.5|9679.5|9697.3|9677.3|4
1592564400000|2020-06-19 11:00:00|9699.2|9679.2|9696.7|9676.7|9699.5|9679.5|9694.2|9674.2|1
1592564700000|2020-06-19 11:05:00|9697|9677|9696.7|9676.7|9699.2|9679.2|9696.7|9676.7|1
1592565000000|2020-06-19 11:10:00|9697|9677|9694.6|9674.6|9697|9677|9694.5|9674.5|6
1592565300000|2020-06-19 11:15:00|9694.8|9674.8|9694.6|9674.6|9697.1|9677.1|9692.1|9672.1|2
1592565600000|2020-06-19 11:20:00|9697.1|9677.1|9694.6|9674.6|9697.1|9677.1|9694.6|9674.6|38
1592565900000|2020-06-19 11:25:00|9697.1|9677.1|9697.1|9677.1|9697.4|9677.4|9694.9|9674.9|5
1592566200000|2020-06-19 11:30:00|9699.3|9679.3|9697.1|9677.1|9699.3|9679.3|9694.6|9674.6|0
1592566500000|2020-06-19 11:35:00|9699.3|9679.3|9699.3|9679.3|9701.8|9681.8|9697.1|9677.1|75
1592566800000|2020-06-19 11:40:00|9697.1|9677.1|9696.8|9676.8|9697.1|9677.1|9696.8|9676.8|2
1592567100000|2020-06-19 11:45:00|9697.1|9677.1|9697.1|9677.1|9697.1|9677.1|9694.3|9674.3|13
1592567400000|2020-06-19 11:50:00|9694.3|9674.3|9697.1|9677.1|9697.1|9677.1|9694.3|9674.3|0
1592567700000|2020-06-19 11:55:00|9699.4|9679.4|9704.4|9684.4|9711.9|9691.9|9696.9|9676.9|149
1592568000000|2020-06-19 12:00:00|9704.1|9684.1|9716.6|9696.6|9716.9|9696.9|9692.2|9672.2|126
1592568300000|2020-06-19 12:05:00|9712.2|9692.2|9711.9|9691.9|9714.4|9694.4|9689.7|9669.7|293
1592568600000|2020-06-19 12:10:00|9712.2|9692.2|9667.2|9647.2|9712.2|9692.2|9667.2|9647.2|19
1592568900000|2020-06-19 12:15:00|9664.7|9644.7|9642.2|9622.2|9672.2|9652.2|9642.2|9622.2|2
1592569200000|2020-06-19 12:20:00|9639.7|9619.7|9674.4|9654.4|9674.4|9654.4|9637.2|9617.2|102
1592569500000|2020-06-19 12:25:00|9674.7|9654.7|9692.2|9672.2|9694.7|9674.7|9664.7|9644.7|114
1592569800000|2020-06-19 12:30:00|9696.6|9676.6|9707.2|9687.2|9732.2|9712.2|9696.6|9676.6|31
1592570100000|2020-06-19 12:35:00|9707.5|9687.5|9702.3|9682.3|9712.2|9692.2|9697.3|9677.3|0
1592570400000|2020-06-19 12:40:00|9699.8|9679.8|9657.3|9637.3|9699.8|9679.8|9654.8|9634.8|24
1592570700000|2020-06-19 12:45:00|9656.7|9636.7|9617.3|9597.3|9659.8|9639.8|9617.3|9597.3|16
1592571000000|2020-06-19 12:50:00|9614.8|9594.8|9597.3|9577.3|9617.3|9597.3|9570.1|9550.1|62
1592571300000|2020-06-19 12:55:00|9597|9577|9614.8|9594.8|9614.8|9594.8|9589.8|9569.8|137
1592571600000|2020-06-19 13:00:00|9612.3|9592.3|9609.8|9589.8|9624.8|9604.8|9609.8|9589.8|78
1592571900000|2020-06-19 13:05:00|9609.5|9589.5|9606.7|9586.7|9609.5|9589.5|9601.7|9581.7|423
1592572200000|2020-06-19 13:10:00|9601.7|9581.7|9599.3|9579.3|9606.5|9586.5|9579.3|9559.3|26
1592572500000|2020-06-19 13:15:00|9596.8|9576.8|9571.5|9551.5|9601.8|9581.8|9571.5|9551.5|140
1592572800000|2020-06-19 13:20:00|9571.2|9551.2|9586.5|9566.5|9586.5|9566.5|9566.8|9546.8|90
1592573100000|2020-06-19 13:25:00|9586.8|9566.8|9597.1|9577.1|9599.3|9579.3|9586.5|9566.5|136
1592573400000|2020-06-19 13:30:00|9596.8|9576.8|9586.8|9566.8|9599|9579|9586.8|9566.8|16
1592573700000|2020-06-19 13:35:00|9587.1|9567.1|9580.5|9560.5|9589.3|9569.3|9553.3|9533.3|1411
1592574000000|2020-06-19 13:40:00|9583|9563|9583|9563|9593|9573|9580.8|9560.8|64
1592574300000|2020-06-19 13:45:00|9580.5|9560.5|9583|9563|9588|9568|9580.2|9560.2|43
1592574600000|2020-06-19 13:50:00|9582.7|9562.7|9595.5|9575.5|9600.5|9580.5|9578|9558|224
1592574900000|2020-06-19 13:55:00|9593|9573|9595.5|9575.5|9598|9578|9593|9573|275
1592575200000|2020-06-19 14:00:00|9598|9578|9623|9603|9623.3|9603.3|9598|9578|57
1592575500000|2020-06-19 14:05:00|9622.7|9602.7|9623|9603|9629.7|9609.7|9615.5|9595.5|44
1592575800000|2020-06-19 14:10:00|9620.5|9600.5|9630.8|9610.8|9630.8|9610.8|9615.8|9595.8|113
1592576100000|2020-06-19 14:15:00|9631.1|9611.1|9643.6|9623.6|9645.6|9625.6|9631.1|9611.1|245
1592576400000|2020-06-19 14:20:00|9643.4|9623.4|9640.4|9620.4|9643.4|9623.4|9633.6|9613.6|960
1592576700000|2020-06-19 14:25:00|9640.1|9620.1|9642.6|9622.6|9647.9|9627.9|9637.9|9617.9|87
1592577000000|2020-06-19 14:30:00|9644.8|9624.8|9637.9|9617.9|9649.8|9629.8|9637.6|9617.6|27
1592577300000|2020-06-19 14:35:00|9640.1|9620.1|9624.8|9604.8|9640.1|9620.1|9622.3|9602.3|34
1592577600000|2020-06-19 14:40:00|9622.3|9602.3|9619.8|9599.8|9627.3|9607.3|9619.8|9599.8|41
1592577900000|2020-06-19 14:45:00|9617.3|9597.3|9597.6|9577.6|9619.8|9599.8|9597.6|9577.6|97
1592578200000|2020-06-19 14:50:00|9595.4|9575.4|9595.2|9575.2|9599.9|9579.9|9590.4|9570.4|94
1592578500000|2020-06-19 14:55:00|9594.9|9574.9|9599.9|9579.9|9610.2|9590.2|9594.9|9574.9|25
1592578800000|2020-06-19 15:00:00|9597.4|9577.4|9598.7|9578.7|9604.6|9584.6|9594.9|9574.9|137
1592579100000|2020-06-19 15:05:00|9601|9581|9592.9|9572.9|9603.2|9583.2|9590.7|9570.7|72
1592579400000|2020-06-19 15:10:00|9590.7|9570.7|9578.2|9558.2|9592.9|9572.9|9575.7|9555.7|48
1592579700000|2020-06-19 15:15:00|9577.9|9557.9|9577.6|9557.6|9578.2|9558.2|9573.2|9553.2|124
1592580000000|2020-06-19 15:20:00|9577.3|9557.3|9566.3|9546.3|9577.3|9557.3|9550.7|9530.7|98
1592580300000|2020-06-19 15:25:00|9566.6|9546.6|9580.4|9560.4|9580.7|9560.7|9563.8|9543.8|115
1592580600000|2020-06-19 15:30:00|9579.9|9559.9|9582.7|9562.7|9587.7|9567.7|9572.7|9552.7|33
1592580900000|2020-06-19 15:35:00|9582.4|9562.4|9587.7|9567.7|9587.7|9567.7|9570.5|9550.5|3
1592581200000|2020-06-19 15:40:00|9590.2|9570.2|9589.9|9569.9|9592.7|9572.7|9587.7|9567.7|62
1592581500000|2020-06-19 15:45:00|9587.7|9567.7|9577.4|9557.4|9592.4|9572.4|9577.4|9557.4|41
1592581800000|2020-06-19 15:50:00|9577.7|9557.7|9577.7|9557.7|9582.4|9562.4|9574.9|9554.9|93
1592582100000|2020-06-19 15:55:00|9577.4|9557.4|9580.2|9560.2|9580.2|9560.2|9574.9|9554.9|137
1592582400000|2020-06-19 16:00:00|9579.9|9559.9|9578|9558|9583|9563|9575.2|9555.2|339
1592582700000|2020-06-19 16:05:00|9580.5|9560.5|9578|9558|9583.6|9563.6|9570.8|9550.8|131
1592583000000|2020-06-19 16:10:00|9578.3|9558.3|9583|9563|9588.3|9568.3|9578|9558|72
1592583300000|2020-06-19 16:15:00|9582.5|9562.5|9557.8|9537.8|9582.5|9562.5|9557.8|9537.8|176
1592583600000|2020-06-19 16:20:00|9558.1|9538.1|9580.9|9560.9|9588.4|9568.4|9558.1|9538.1|433
1592583900000|2020-06-19 16:25:00|9580.6|9560.6|9588.4|9568.4|9588.4|9568.4|9578.6|9558.6|354
1592584200000|2020-06-19 16:30:00|9588.6|9568.6|9600.9|9580.9|9613.1|9585.9|9588.4|9568.4|91
1592584500000|2020-06-19 16:35:00|9601.2|9581.2|9598.1|9578.1|9603.1|9583.1|9598.1|9578.1|294
1592584800000|2020-06-19 16:40:00|9597.8|9577.8|9597.8|9577.8|9597.8|9577.8|9593.1|9573.1|69
1592585100000|2020-06-19 16:45:00|9593.4|9573.4|9583.4|9563.4|9595.9|9575.9|9583.4|9563.4|23
1592585400000|2020-06-19 16:50:00|9585.9|9565.9|9570.6|9550.6|9586.5|9566.5|9568.4|9548.4|87
1592585700000|2020-06-19 16:55:00|9573.4|9553.4|9581.3|9561.3|9590.1|9561.3|9573.1|9547.9|75
1592586000000|2020-06-19 17:00:00|9578.8|9558.8|9590.9|9570.9|9604.3|9574.9|9576.5|9550.4|8
1592586300000|2020-06-19 17:05:00|9588.7|9568.7|9594|9574|9598.5|9578.5|9588.7|9568.7|76
1592586600000|2020-06-19 17:10:00|9596|9576|9598.5|9578.5|9603.7|9583.7|9596|9576|15
1592586900000|2020-06-19 17:15:00|9596|9576|9609|9589|9609|9589|9593.8|9573.8|74
1592587200000|2020-06-19 17:20:00|9611.5|9591.5|9601.6|9581.6|9612.1|9591.5|9601.6|9572.1|101
1592587500000|2020-06-19 17:25:00|9601.8|9581.8|9595.2|9575.2|9603.8|9583.8|9590.2|9570.2|100
1592813700000|2020-06-22 08:15:00|9604.2|9564.2|9646.9|9586.9|9646.9|9586.9|9584.7|9557.2|1
1592814000000|2020-06-22 08:20:00|9647.6|9587.6|9647.9|9587.9|9664.7|9604.7|9647.6|9587.6|0
1592814300000|2020-06-22 08:25:00|9645.6|9585.6|9610.5|9570.5|9645.6|9603.1|9604|9560.6|4
1592814600000|2020-06-22 08:30:00|9620.6|9560.6|9647.1|9587.1|9649.6|9589.6|9620.6|9560.6|0
1592814900000|2020-06-22 08:35:00|9644.6|9584.6|9657.1|9597.1|9657.1|9597.1|9644.6|9584.6|0
1592815200000|2020-06-22 08:40:00|9654.6|9594.6|9654.4|9594.4|9657.1|9597.1|9654.4|9594.4|0
1592815500000|2020-06-22 08:45:00|9654.8|9594.8|9654.8|9594.8|9659.6|9599.6|9652.5|9592.5|3
1592815800000|2020-06-22 08:50:00|9657.3|9597.3|9662.1|9602.1|9666.9|9606.9|9657.3|9597.3|0
1592816100000|2020-06-22 08:55:00|9662.6|9602.6|9650.2|9590.2|9665.1|9605.1|9645.2|9585.2|2
1592816400000|2020-06-22 09:00:00|9650|9590|9640|9580|9650.2|9590.2|9640|9580|0
1592816700000|2020-06-22 09:05:00|9639.8|9579.8|9629.8|9569.8|9639.8|9579.8|9625|9565|1
1592817000000|2020-06-22 09:10:00|9627.3|9567.3|9624.8|9564.8|9629.8|9569.8|9624.8|9564.8|0
1592817300000|2020-06-22 09:15:00|9620|9560|9629.8|9569.8|9629.8|9569.8|9620|9560|0
1592817600000|2020-06-22 09:20:00|9632.3|9572.3|9632.3|9572.3|9632.3|9572.3|9632.3|9572.3|0
1592817900000|2020-06-22 09:25:00|9632.2|9572.2|9637.4|9577.4|9637.4|9577.4|9629.8|9569.8|0
1592818200000|2020-06-22 09:30:00|9634.9|9574.9|9632.4|9572.4|9644.9|9584.9|9632.4|9572.4|0
1592818500000|2020-06-22 09:35:00|9632.5|9572.5|9622.9|9562.9|9632.5|9572.5|9622.9|9562.9|0
1592818800000|2020-06-22 09:40:00|9620.6|9560.6|9620.4|9560.4|9622.9|9562.9|9618.1|9558.1|0
1592819100000|2020-06-22 09:45:00|9622.9|9562.9|9622.9|9562.9|9625.2|9565.2|9620.4|9560.4|0
1592819400000|2020-06-22 09:50:00|9625.2|9565.2|9625.3|9565.3|9625.3|9565.3|9625.2|9565.2|0
1592819700000|2020-06-22 09:55:00|9625.4|9565.4|9625.3|9565.3|9627.8|9567.8|9625.3|9565.3|0
1592820000000|2020-06-22 10:00:00|9620.4|9560.4|9620.4|9560.4|9620.4|9560.4|9620.4|9560.4|0
1592820300000|2020-06-22 10:05:00|9620.5|9560.5|9605.6|9565.6|9620.5|9568|9605.6|9555.6|0
1592820600000|2020-06-22 10:10:00|9615.8|9555.8|9615.8|9555.8|9618.1|9568|9605.6|9555.8|0
1592820900000|2020-06-22 10:15:00|9618.1|9558.1|9623|9563|9623|9563|9618.1|9558.1|0
1592821200000|2020-06-22 10:20:00|9620.5|9560.5|9620.5|9560.5|9623|9563|9620.5|9560.5|0
1592821500000|2020-06-22 10:25:00|9623|9563|9623|9563|9623|9563|9620.5|9560.5|0
1592821800000|2020-06-22 10:30:00|9625.3|9565.3|9625.3|9565.3|9627.8|9567.8|9625.3|9565.3|0
1592822100000|2020-06-22 10:35:00|9627.8|9567.8|9625.5|9565.5|9628.2|9568.2|9625.3|9565.3|6
1592822400000|2020-06-22 10:40:00|9623.2|9563.2|9618.4|9558.4|9623.2|9563.2|9618.4|9558.4|0
1592823000000|2020-06-22 10:50:00|9618.2|9558.2|9620.9|9560.9|9620.9|9560.9|9615.9|9555.9|0
1592823900000|2020-06-22 11:05:00|9620.7|9560.7|9618.4|9558.4|9620.7|9560.7|9618.4|9558.4|0
1592824200000|2020-06-22 11:10:00|9615.9|9555.9|9615.9|9555.9|9615.9|9555.9|9615.9|9555.9|0
1592824500000|2020-06-22 11:15:00|9618.4|9558.4|9618.4|9558.4|9620.9|9560.9|9618.4|9558.4|0
1592824800000|2020-06-22 11:20:00|9618.3|9558.3|9615.9|9555.9|9618.4|9558.4|9615.9|9555.9|0
1592825100000|2020-06-22 11:25:00|9616|9556|9618.6|9558.6|9618.6|9558.6|9616|9556|0
1592825400000|2020-06-22 11:30:00|9621|9561|9630.8|9570.8|9633.5|9578.5|9611.1|9561|1
1592825700000|2020-06-22 11:35:00|9628.5|9568.5|9608.8|9568.8|9628.5|9573.5|9608.8|9566|0
1592826000000|2020-06-22 11:40:00|9606.3|9566.3|9596|9576|9606.3|9576.2|9593.8|9566.3|0
1592826300000|2020-06-22 11:45:00|9593.7|9573.7|9593.1|9553.1|9595.6|9573.7|9583.7|9553.1|1
1592826600000|2020-06-22 11:50:00|9593.2|9553.2|9593.2|9553.2|9593.2|9553.2|9593.2|9553.2|0
1592826900000|2020-06-22 11:55:00|9590.7|9550.7|9590.7|9550.7|9593.2|9553.2|9590.7|9550.7|0
1592827200000|2020-06-22 12:00:00|9575.8|9555.8|9581.4|9541.4|9601|9555.8|9559.4|9536.4|3
1592827500000|2020-06-22 12:05:00|9579|9539|9549.9|9529.9|9583.7|9548.9|9547.4|9527.4|10
1592827800000|2020-06-22 12:10:00|9552.2|9532.2|9552.3|9532.3|9574.4|9541.9|9552.2|9532.1|0
1592828100000|2020-06-22 12:15:00|9557.3|9537.3|9545.3|9525.3|9559.8|9539.8|9542.6|9522.6|10
1592828400000|2020-06-22 12:20:00|9545.5|9525.5|9547.6|9527.6|9554.9|9534.9|9542.8|9522.8|1
1592828700000|2020-06-22 12:25:00|9552.3|9532.3|9557.3|9537.3|9574.6|9539.6|9552.1|9524.4|1
1592829000000|2020-06-22 12:30:00|9567.5|9527.5|9533.2|9513.2|9572.1|9537.3|9533.2|9513.2|15
1592829300000|2020-06-22 12:35:00|9533.3|9513.3|9587.1|9527.1|9587.1|9527.1|9533.3|9505.8|3
1592829600000|2020-06-22 12:40:00|9589.6|9529.6|9606.6|9546.6|9606.6|9546.6|9589.6|9529.6|0
1592829900000|2020-06-22 12:45:00|9609.1|9549.1|9607.1|9567.1|9621.8|9572|9597|9544.1|0
1592830200000|2020-06-22 12:50:00|9604.6|9564.6|9632.1|9592.1|9634.6|9594.6|9604.6|9564.6|0
1592830500000|2020-06-22 12:55:00|9632.5|9592.5|9657.2|9617.2|9662.2|9632.7|9632.5|9592.5|1
1592830800000|2020-06-22 13:00:00|9652.2|9612.2|9657.2|9617.2|9679.8|9647.3|9652.2|9612.2|0
1592831100000|2020-06-22 13:05:00|9654.7|9614.7|9677.3|9637.3|9677.3|9637.3|9642.2|9609.7|0
1592831400000|2020-06-22 13:10:00|9679.7|9639.7|9673.1|9613.1|9688.3|9639.8|9673.1|9613.1|4
1592831700000|2020-06-22 13:15:00|9675.6|9615.6|9703.8|9643.8|9704|9644|9670.5|9610.5|2
1592832000000|2020-06-22 13:20:00|9701.5|9641.5|9739.5|9679.5|9744|9689.3|9701.5|9641.5|4
1592832300000|2020-06-22 13:25:00|9727|9687|9750|9690|9750|9697.5|9727|9676.3|6
1592832600000|2020-06-22 13:30:00|9752.4|9692.4|9710.8|9650.8|9754|9694|9710.7|9650.7|5
1592832900000|2020-06-22 13:35:00|9706|9646|9705.3|9665.3|9730.3|9675|9705.3|9646|3
1592833200000|2020-06-22 13:40:00|9705.2|9665.2|9709.8|9669.8|9719.8|9675|9695|9655.2|1
1592833500000|2020-06-22 13:45:00|9700.2|9680.2|9716.6|9676.6|9739.6|9699|9700.2|9670.2|13
1592833800000|2020-06-22 13:50:00|9719.1|9679.1|9723.4|9663.4|9730.9|9686.4|9706.4|9658.4|0
1592834100000|2020-06-22 13:55:00|9720.9|9660.9|9718.6|9678.6|9730.9|9691.6|9704.1|9658.9|3
1592834400000|2020-06-22 14:00:00|9720.9|9680.9|9775.6|9715.6|9788.6|9740.9|9720.7|9670.5|0
1592834700000|2020-06-22 14:05:00|9773.2|9713.2|9757.2|9697.2|9780.6|9737.4|9752.4|9697.2|3
1592835000000|2020-06-22 14:10:00|9757.4|9697.4|9757.6|9697.6|9760.1|9709.7|9744.7|9692.5|0
1592835300000|2020-06-22 14:15:00|9757.4|9697.4|9735.1|9675.1|9757.6|9697.6|9727.6|9667.6|0
1592835600000|2020-06-22 14:20:00|9737.6|9677.6|9725.1|9665.1|9740.1|9680.1|9722.6|9662.6|0
1592835900000|2020-06-22 14:25:00|9725.2|9665.2|9760.1|9700.1|9772.4|9724.7|9712.4|9659.9|0
1592836200000|2020-06-22 14:30:00|9760.4|9700.4|9760.1|9700.1|9767.6|9707.6|9760.1|9700.1|0
1592836500000|2020-06-22 14:35:00|9759.9|9699.9|9765.3|9705.3|9767.8|9707.8|9757.6|9697.6|0
1592836800000|2020-06-22 14:40:00|9760.3|9700.3|9750.3|9690.3|9760.3|9702.4|9734.9|9687.8|0
1592837100000|2020-06-22 14:45:00|9747.8|9687.8|9760.3|9700.3|9760.3|9700.3|9727.8|9678|0
1592837400000|2020-06-22 14:50:00|9752.8|9712.8|9765.3|9705.3|9767.8|9712.8|9752.8|9700.3|0
1592837700000|2020-06-22 14:55:00|9762.8|9702.8|9749.5|9709.5|9762.8|9709.8|9747.1|9697.3|1
1592838000000|2020-06-22 15:00:00|9747.1|9707.1|9744.5|9724.5|9754.6|9724.5|9739.5|9694.6|0
1592838300000|2020-06-22 15:05:00|9739.5|9719.5|9709|9689|9749.3|9719.5|9709|9679|17
1592838600000|2020-06-22 15:10:00|9704|9684|9726.7|9686.7|9729|9689|9689.2|9661.7|0
1592838900000|2020-06-22 15:15:00|9729.2|9689.2|9736.8|9716.8|9746.8|9719.2|9724.2|9686.7|0
1592839200000|2020-06-22 15:20:00|9739.2|9719.2|9794.4|9754.4|9794.4|9764.2|9734|9706.7|0
1592839500000|2020-06-22 15:25:00|9796.7|9756.7|9784.4|9764.4|9832|9802|9784.4|9754.4|5
1592839800000|2020-06-22 15:30:00|9786.9|9766.9|9819|9779|9834|9809.2|9786.9|9766.9|1
1592840100000|2020-06-22 15:35:00|9816.7|9776.7|9801.7|9761.7|9819|9789.6|9789.2|9756.7|0
1592840400000|2020-06-22 15:40:00|9791.9|9771.9|9789.2|9769.2|9804.1|9774.2|9779.1|9759.1|0
1592840700000|2020-06-22 15:45:00|9794.1|9774.1|9776.6|9756.6|9796.6|9776.6|9769.1|9749.1|0
1592841000000|2020-06-22 15:50:00|9779.1|9759.1|9786.4|9766.4|9786.4|9766.4|9779.1|9759.1|4
1592841300000|2020-06-22 15:55:00|9788.9|9768.9|9801.8|9741.8|9801.8|9773.9|9781.1|9741.8|20
1592841600000|2020-06-22 16:00:00|9791.9|9751.9|9815.3|9755.3|9820.3|9760.3|9791.9|9741.8|2
1592841900000|2020-06-22 16:05:00|9820.3|9760.3|9805.5|9745.5|9827.8|9767.8|9805.5|9745.5|0
1592842200000|2020-06-22 16:10:00|9808|9748|9790.5|9730.5|9813|9753|9790.5|9730.5|0
1592842500000|2020-06-22 16:15:00|9790.3|9730.3|9755.5|9695.5|9792.8|9732.8|9755.5|9695.5|0
1592842800000|2020-06-22 16:20:00|9760.5|9700.5|9823|9763|9825.5|9765.5|9760.5|9700.5|0
1592843100000|2020-06-22 16:25:00|9822.8|9762.8|9828.2|9768.2|9828.2|9768.2|9813|9753|0
1592843400000|2020-06-22 16:30:00|9830.5|9770.5|9835.5|9775.5|9835.5|9775.5|9825.5|9765.5|0
1592843700000|2020-06-22 16:35:00|9835.3|9775.3|9825|9765|9835.5|9775.5|9825|9765|0
1592844000000|2020-06-22 16:40:00|9827.5|9767.5|9817.4|9757.4|9827.5|9767.5|9817.4|9757.4|0
1592844300000|2020-06-22 16:45:00|9817.2|9757.2|9814.9|9754.9|9817.2|9757.2|9807.4|9747.4|0
1592844600000|2020-06-22 16:50:00|9804.2|9764.2|9801.5|9761.5|9804.2|9764.2|9801.5|9761.5|0
1592844900000|2020-06-22 16:55:00|9789|9769|9789.1|9769.1|9798.9|9769.1|9784.1|9756.6|0
1592845200000|2020-06-22 17:00:00|9793.9|9773.9|9811.6|9771.6|9813.9|9784.1|9793.9|9769.2|3
1592845500000|2020-06-22 17:05:00|9799.1|9779.1|9799.1|9779.1|9811.6|9781.4|9799.1|9771.6|1
1592845800000|2020-06-22 17:10:00|9794.1|9774.1|9804.1|9784.1|9811.6|9784.1|9793.9|9769.3|5
1592846100000|2020-06-22 17:15:00|9813.9|9773.9|9806.8|9766.8|9813.9|9784.1|9799.1|9766.8|6
1592846400000|2020-06-22 17:20:00|9806.9|9766.9|9794.3|9754.3|9809.3|9769.3|9789.1|9754.1|1
1592846700000|2020-06-22 17:25:00|9789.3|9749.3|9794.3|9754.3|9799.3|9767|9784.1|9746.6|1
1592900100000|2020-06-23 08:15:00|9813.7|9773.7|9861.2|9801.2|9886.2|9846.2|9813.7|9773.7|0
1592900400000|2020-06-23 08:20:00|9851.1|9811.1|9828.7|9788.7|9858.6|9811.1|9813.7|9773.7|0
1592900700000|2020-06-23 08:25:00|9836.2|9776.2|9818.7|9778.7|9836.2|9788.7|9803.7|9773.7|0
1592901000000|2020-06-23 08:30:00|9828.9|9768.9|9816.3|9776.3|9831.2|9788.7|9803.7|9768.9|0
1592901300000|2020-06-23 08:35:00|9813.8|9773.8|9821.3|9781.3|9821.3|9788.8|9806.4|9773.8|0
1592901600000|2020-06-23 08:40:00|9821.4|9781.4|9833.8|9793.8|9836.3|9796.3|9821.4|9781.4|0
1592901900000|2020-06-23 08:45:00|9833.9|9793.9|9821.3|9781.3|9836.3|9796.3|9821.3|9781.3|0
1592902200000|2020-06-23 08:50:00|9818.8|9778.8|9823.8|9783.8|9823.8|9783.8|9818.8|9778.8|0
1592902500000|2020-06-23 08:55:00|9828.8|9788.8|9828.8|9788.8|9833.8|9803.8|9823.8|9788.8|0
1592902800000|2020-06-23 09:00:00|9826.3|9786.3|9821.3|9781.3|9826.3|9786.3|9816.3|9776.3|0
1592903400000|2020-06-23 09:10:00|9821.1|9781.1|9821.3|9781.3|9821.3|9781.3|9816.3|9776.3|0
1592903700000|2020-06-23 09:15:00|9821.1|9781.1|9821.3|9781.3|9831.3|9798.8|9816.3|9776.3|0
1592904000000|2020-06-23 09:20:00|9821.4|9781.4|9836.4|9796.4|9836.4|9796.4|9821.4|9781.4|0
1592904300000|2020-06-23 09:25:00|9841.4|9801.4|9848.9|9808.9|9856.4|9808.9|9836.4|9796.4|0
1592904600000|2020-06-23 09:30:00|9851.4|9811.4|9853.9|9813.9|9853.9|9813.9|9851.4|9811.4|0
1592904900000|2020-06-23 09:35:00|9856.4|9816.4|9856.4|9816.4|9858.8|9828.9|9848.9|9816.4|0
1592905200000|2020-06-23 09:40:00|9856.1|9816.1|9841.4|9801.4|9856.1|9816.1|9841.4|9801.4|0
1592905500000|2020-06-23 09:45:00|9841.3|9801.3|9838.9|9798.9|9843.9|9803.9|9838.9|9798.9|0
1592905800000|2020-06-23 09:50:00|9841.4|9801.4|9856.4|9816.4|9861.4|9816.4|9841.4|9799.1|0
1592906100000|2020-06-23 09:55:00|9846.3|9826.3|9853.9|9813.9|9856.4|9826.3|9846.3|9813.9|0
1592906400000|2020-06-23 10:00:00|9856.4|9816.4|9853.9|9813.9|9858.9|9826.4|9843.9|9813.9|0
1592906700000|2020-06-23 10:05:00|9851.4|9811.4|9849|9809|9851.4|9811.4|9846.4|9806.4|0
1592907000000|2020-06-23 10:10:00|9851.5|9811.5|9866.3|9826.3|9874.1|9826.3|9849|9809|0
1592907300000|2020-06-23 10:15:00|9864|9824|9844|9804|9869|9829|9844|9798.8|0
1592907600000|2020-06-23 10:20:00|9846.5|9806.5|9844|9804|9849|9809|9841.5|9801.5|0
1592907900000|2020-06-23 10:25:00|9844.3|9804.3|9849|9809|9849|9809|9844.3|9804.3|0
1592908200000|2020-06-23 10:30:00|9849.1|9809.1|9849|9809|9849.1|9809.1|9849|9809|0
1592908500000|2020-06-23 10:35:00|9841.5|9801.5|9831.5|9791.5|9843.9|9809|9829|9783.9|0
1592908800000|2020-06-23 10:40:00|9829|9789|9826.5|9786.5|9831.5|9791.5|9826.5|9786.5|0
1592909100000|2020-06-23 10:45:00|9824|9784|9836.8|9776.8|9836.8|9784|9821.7|9771.5|3
1592909400000|2020-06-23 10:50:00|9834.3|9774.3|9846.8|9786.8|9846.8|9786.8|9834.3|9774.3|0
1592909700000|2020-06-23 10:55:00|9849.3|9789.3|9846.8|9786.8|9851.8|9791.8|9846.8|9786.8|0
1592910000000|2020-06-23 11:00:00|9841.8|9781.8|9836.9|9776.9|9841.8|9781.8|9831.8|9771.8|0
1592910300000|2020-06-23 11:05:00|9834.4|9774.4|9826.9|9766.9|9836.9|9776.9|9826.9|9766.9|0
1592910600000|2020-06-23 11:10:00|9829.4|9769.4|9826.9|9766.9|9829.4|9769.4|9824.4|9764.4|0
1592910900000|2020-06-23 11:15:00|9829.4|9769.4|9839.5|9779.5|9839.5|9789.4|9822|9769.4|0
1592911200000|2020-06-23 11:20:00|9841.9|9781.9|9856.9|9796.9|9859.4|9799.4|9837|9781.9|0
1592911500000|2020-06-23 11:25:00|9854.4|9794.4|9851.9|9791.9|9856.9|9796.9|9851.9|9791.9|0
1592911800000|2020-06-23 11:30:00|9856.9|9796.9|9851.9|9791.9|9856.9|9796.9|9851.9|9791.9|0
1592912100000|2020-06-23 11:35:00|9852.1|9792.1|9861.9|9821.9|9866.9|9821.9|9849.4|9791.9|0
1592912400000|2020-06-23 11:40:00|9871.9|9811.9|9876.9|9816.9|9889.3|9839.4|9869.4|9811.9|0
1592912700000|2020-06-23 11:45:00|9876.8|9816.8|9851.9|9791.9|9876.8|9816.8|9846.9|9786.9|0
1592913000000|2020-06-23 11:50:00|9851.8|9791.8|9842.1|9802.1|9852|9802.1|9842.1|9789.4|0
1592913300000|2020-06-23 11:55:00|9847.1|9807.1|9852.1|9792.1|9864.6|9814.6|9847.1|9792.1|0
1592913600000|2020-06-23 12:00:00|9849.6|9789.6|9791.4|9771.4|9854.6|9802.1|9791.4|9771.4|0
1592913900000|2020-06-23 12:05:00|9788.9|9768.9|9837.1|9777.1|9839.6|9779.6|9781.4|9749.5|0
1592914200000|2020-06-23 12:10:00|9839.6|9779.6|9882|9822|9892|9834.5|9839.6|9779.6|0
1592914500000|2020-06-23 12:15:00|9881.9|9821.9|9946.9|9886.9|9949.4|9889.4|9867|9807|1
1592914800000|2020-06-23 12:20:00|9944.5|9884.5|9922|9862|9944.5|9884.5|9902.2|9849.4|0
1592915100000|2020-06-23 12:25:00|9924.5|9864.5|9932|9872|9932|9872|9909.5|9849.5|0
1592915400000|2020-06-23 12:30:00|9924.5|9884.5|9937.2|9897.2|9957|9907.2|9924.5|9877.3|1
1592915700000|2020-06-23 12:35:00|9949.7|9889.7|9949.7|9889.7|9952.3|9902.2|9932.2|9882.3|0
1592916000000|2020-06-23 12:40:00|9939.8|9899.8|9920.1|9860.1|9949.7|9902.2|9897.2|9847.1|1
1592916300000|2020-06-23 12:45:00|9922.6|9862.6|9917.6|9857.6|9925.1|9865.1|9910.1|9850.1|0
1592916600000|2020-06-23 12:50:00|9917.5|9857.5|9897.8|9837.8|9917.5|9857.5|9897.6|9837.6|0
1592916900000|2020-06-23 12:55:00|9895.3|9835.3|9875.1|9815.1|9895.3|9835.3|9875.1|9815.1|1
1592917200000|2020-06-23 13:00:00|9875.3|9815.3|9835.1|9775.1|9877.6|9817.6|9827.6|9767.6|0
1592917500000|2020-06-23 13:05:00|9832.6|9772.6|9862.6|9802.6|9865.1|9805.1|9827.6|9767.6|0
1592917800000|2020-06-23 13:10:00|9867.6|9807.6|9797.3|9757.3|9867.6|9807.6|9797.3|9749.8|0
1592918100000|2020-06-23 13:15:00|9797.1|9757.1|9792.1|9732.1|9802.3|9757.3|9767.5|9724.8|0
1592918400000|2020-06-23 13:20:00|9789.8|9729.8|9767.3|9747.3|9792.1|9759.8|9759.8|9724.8|6356
1592918700000|2020-06-23 13:25:00|9769.6|9749.6|9747.3|9727.3|9774.8|9754.8|9742.3|9722.3|168
1592919000000|2020-06-23 13:30:00|9752|9732|9799.8|9779.8|9812.3|9792.3|9749.8|9729.8|311
1592919300000|2020-06-23 13:35:00|9799.9|9779.9|9786.9|9766.9|9819.3|9799.3|9786.9|9766.9|643
1592919600000|2020-06-23 13:40:00|9784.4|9764.4|9801.9|9781.9|9801.9|9781.9|9774.4|9754.4|82
1592919900000|2020-06-23 13:45:00|9801.8|9781.8|9786.9|9766.9|9801.8|9781.8|9777.1|9757.1|70
1592920200000|2020-06-23 13:50:00|9787.1|9767.1|9801.9|9781.9|9804.4|9784.4|9769.6|9749.6|252
1592920500000|2020-06-23 13:55:00|9799.6|9779.6|9787|9767|9799.6|9779.6|9784.5|9764.5|161
1592920800000|2020-06-23 14:00:00|9784.5|9764.5|9774.5|9754.5|9787|9767|9769.6|9749.6|175
1592921100000|2020-06-23 14:05:00|9772.1|9752.1|9819.5|9799.5|9837|9817|9769.7|9749.7|194
1592921400000|2020-06-23 14:10:00|9817.1|9797.1|9792|9772|9819.5|9799.5|9777.2|9757.2|141
1592921700000|2020-06-23 14:15:00|9796.7|9776.7|9847|9827|9852|9832|9796.7|9776.7|108
1592922000000|2020-06-23 14:20:00|9849.5|9829.5|9857|9837|9876.7|9856.7|9849.5|9829.5|222
1592922300000|2020-06-23 14:25:00|9859.5|9839.5|9849.7|9829.7|9862|9842|9847|9827|86
1592922600000|2020-06-23 14:30:00|9852.2|9832.2|9832.2|9812.2|9854.7|9834.7|9829.7|9809.7|99
1592922900000|2020-06-23 14:35:00|9832.3|9812.3|9872.2|9852.2|9872.2|9852.2|9832.2|9812.2|85
1592923200000|2020-06-23 14:40:00|9872.3|9852.3|9892.2|9872.2|9897.2|9877.2|9872.2|9852.2|200
1592923500000|2020-06-23 14:45:00|9892.4|9872.4|9902.2|9882.2|9902.2|9882.2|9884.6|9864.6|136
1592923800000|2020-06-23 14:50:00|9899.8|9879.8|9889.7|9869.7|9907.2|9887.2|9889.7|9869.7|131
1592924100000|2020-06-23 14:55:00|9887.2|9867.2|9902.2|9882.2|9902.2|9882.2|9874.7|9854.7|94
1592924400000|2020-06-23 15:00:00|9902.3|9882.3|9904.7|9884.7|9904.8|9884.8|9887.2|9867.2|157
1592924700000|2020-06-23 15:05:00|9907.2|9887.2|9897.2|9877.2|9917.2|9897.2|9897.2|9877.2|97
1592925000000|2020-06-23 15:10:00|9899.7|9879.7|9899.8|9879.8|9902.2|9882.2|9892.2|9872.2|96
1592925300000|2020-06-23 15:15:00|9894.8|9874.8|9892.3|9872.3|9894.8|9874.8|9887.3|9867.3|57
1592925600000|2020-06-23 15:20:00|9887.5|9867.5|9829.6|9809.6|9887.5|9867.5|9829.6|9809.6|147
1592925900000|2020-06-23 15:25:00|9827.3|9807.3|9842.2|9822.2|9842.2|9822.2|9822.4|9802.4|170
1592926200000|2020-06-23 15:30:00|9839.8|9819.8|9852.2|9832.2|9857.2|9837.2|9829.9|9809.9|95
1592926500000|2020-06-23 15:35:00|9852.3|9832.3|9832.4|9812.4|9857.2|9837.2|9832.4|9812.4|76
1592926800000|2020-06-23 15:40:00|9837.2|9817.2|9832.4|9812.4|9842.4|9822.4|9832.4|9812.4|110
1592927100000|2020-06-23 15:45:00|9827.7|9807.7|9837.5|9817.5|9837.5|9817.5|9804.9|9784.9|238
1592927400000|2020-06-23 15:50:00|9835.1|9815.1|9825|9805|9835.1|9815.1|9802.5|9782.5|137
1592927700000|2020-06-23 15:55:00|9824.8|9804.8|9815|9795|9827.5|9807.5|9802.5|9782.5|104
1592928000000|2020-06-23 16:00:00|9817.3|9797.3|9815|9795|9817.5|9797.5|9807.5|9787.5|67
1592928300000|2020-06-23 16:05:00|9815.1|9795.1|9830|9810|9837.5|9817.5|9815.1|9795.1|157
1592928600000|2020-06-23 16:10:00|9832.4|9812.4|9835|9815|9860|9840|9832.4|9812.4|115
1592928900000|2020-06-23 16:15:00|9834.9|9814.9|9820|9800|9834.9|9814.9|9812.5|9792.5|67
1592929200000|2020-06-23 16:20:00|9822.4|9802.4|9832.5|9812.5|9837.5|9817.5|9805|9785|534
1592929500000|2020-06-23 16:25:00|9830|9810|9807.3|9787.3|9832.5|9812.5|9789.8|9769.8|194
1592929800000|2020-06-23 16:30:00|9804.8|9784.8|9812.3|9792.3|9814.8|9794.8|9804.8|9784.8|108
1592930100000|2020-06-23 16:35:00|9807.3|9787.3|9789.8|9769.8|9807.3|9787.3|9787.3|9767.3|563
1592930400000|2020-06-23 16:40:00|9787.4|9767.4|9784.8|9764.8|9789.8|9769.8|9777.3|9757.3|125
1592930700000|2020-06-23 16:45:00|9784.9|9764.9|9817.3|9797.3|9817.3|9797.3|9784.8|9764.8|165
1592931000000|2020-06-23 16:50:00|9817.1|9797.1|9799.8|9779.8|9817.1|9797.1|9799.8|9779.8|16
1592931300000|2020-06-23 16:55:00|9797.3|9777.3|9799.8|9779.8|9802.3|9782.3|9797.3|9777.3|59
1592931600000|2020-06-23 17:00:00|9799.7|9779.7|9802.4|9782.4|9802.4|9782.4|9797.3|9777.3|55
1592931900000|2020-06-23 17:05:00|9802.2|9782.2|9802.4|9782.4|9802.4|9782.4|9794.9|9774.9|54
1592932200000|2020-06-23 17:10:00|9797.6|9777.6|9812.4|9792.4|9812.4|9792.4|9797.4|9777.4|69
1592932500000|2020-06-23 17:15:00|9810|9790|9814.9|9794.9|9814.9|9794.9|9805|9785|102
1592932800000|2020-06-23 17:20:00|9814.8|9794.8|9807.4|9787.4|9817.4|9797.4|9802.4|9782.4|91
1592933100000|2020-06-23 17:25:00|9812.4|9792.4|9812.4|9792.4|9837.4|9817.4|9812.4|9792.4|185
1592986500000|2020-06-24 08:15:00|9791.9|9771.9|9766.9|9746.9|9791.9|9771.9|9759.4|9739.4|545
1592986800000|2020-06-24 08:20:00|9764.5|9744.5|9754.5|9734.5|9766.9|9746.9|9752|9732|177
1592987100000|2020-06-24 08:25:00|9756.9|9736.9|9767|9747|9767|9747|9756.9|9736.9|36
1592987400000|2020-06-24 08:30:00|9767.1|9747.1|9767|9747|9769.5|9749.5|9762|9742|16
1592987700000|2020-06-24 08:35:00|9766.9|9746.9|9762|9742|9767|9747|9762|9742|8
1592988000000|2020-06-24 08:40:00|9762.1|9742.1|9767|9747|9767|9747|9762|9742|4
1592988300000|2020-06-24 08:45:00|9764.5|9744.5|9779.5|9759.5|9779.5|9759.5|9764.5|9744.5|195
1592988600000|2020-06-24 08:50:00|9781.9|9761.9|9777|9757|9782|9762|9777|9757|13
1592988900000|2020-06-24 08:55:00|9779.5|9759.5|9779.5|9759.5|9782|9762|9774.5|9754.5|16
1592989200000|2020-06-24 09:00:00|9784.5|9764.5|9792|9772|9792|9772|9784.5|9764.5|56
1592989500000|2020-06-24 09:05:00|9791.9|9771.9|9774.6|9754.6|9792|9772|9772.1|9752.1|43
1592989800000|2020-06-24 09:10:00|9774.5|9754.5|9774.6|9754.6|9774.6|9754.6|9769.6|9749.6|23
1592990100000|2020-06-24 09:15:00|||||||||9
1592990400000|2020-06-24 09:20:00|9777|9757|9774.6|9754.6|9777.1|9757.1|9774.6|9754.6|7
1592990700000|2020-06-24 09:25:00|9777.1|9757.1|9784.6|9764.6|9784.6|9764.6|9777.1|9757.1|13
1592991000000|2020-06-24 09:30:00|9787|9767|9804.6|9784.6|9807.1|9787.1|9787|9767|42
1592991300000|2020-06-24 09:35:00|9804.5|9784.5|9809.6|9789.6|9809.6|9789.6|9802.1|9782.1|21
1592991600000|2020-06-24 09:40:00|9812.1|9792.1|9824.6|9804.6|9824.6|9804.6|9812.1|9792.1|56
1592991900000|2020-06-24 09:45:00|9824.5|9804.5|9822.1|9802.1|9824.5|9804.5|9819.6|9799.6|8
1592992200000|2020-06-24 09:50:00|9822|9802|9824.7|9804.7|9824.7|9804.7|9819.6|9799.6|12
1592992500000|2020-06-24 09:55:00|9824.5|9804.5|9814.7|9794.7|9824.5|9804.5|9814.7|9794.7|9
1592992800000|2020-06-24 10:00:00|9812.3|9792.3|9814.7|9794.7|9814.7|9794.7|9812.2|9792.2|3
1592993100000|2020-06-24 10:05:00|9817.2|9797.2|9824.7|9804.7|9824.7|9804.7|9817.2|9797.2|8
1592993400000|2020-06-24 10:10:00|9822.2|9802.2|9819.7|9799.7|9824.7|9804.7|9819.7|9799.7|9
1592993700000|2020-06-24 10:15:00|9819.6|9799.6|9814.7|9794.7|9819.6|9799.6|9812.2|9792.2|3
1592994000000|2020-06-24 10:20:00|9812.2|9792.2|9817.2|9797.2|9817.2|9797.2|9809.7|9789.7|21
1592994300000|2020-06-24 10:25:00|9817.1|9797.1|9817.2|9797.2|9819.7|9799.7|9814.7|9794.7|9
1592994600000|2020-06-24 10:30:00|9817.3|9797.3|9822.2|9802.2|9822.2|9802.2|9817.3|9797.3|12
1592994900000|2020-06-24 10:35:00|9824.6|9804.6|9837.2|9817.2|9839.7|9819.7|9824.6|9804.6|26
1592995200000|2020-06-24 10:40:00|9839.7|9819.7|9822.3|9802.3|9839.7|9819.7|9822.3|9802.3|19
1592995500000|2020-06-24 10:45:00|9819.8|9799.8|9802.3|9782.3|9819.8|9799.8|9799.8|9779.8|13
1592995800000|2020-06-24 10:50:00|9799.9|9779.9|9802.3|9782.3|9802.3|9782.3|9799.8|9779.8|8
1592996100000|2020-06-24 10:55:00|9802.2|9782.2|9799.8|9779.8|9802.2|9782.2|9797.3|9777.3|8
1592996400000|2020-06-24 11:00:00|9799.9|9779.9|9824.8|9804.8|9827.3|9807.3|9799.9|9779.9|25
1592996700000|2020-06-24 11:05:00|9827.2|9807.2|9824.8|9804.8|9839.8|9819.8|9824.8|9804.8|36
1592997000000|2020-06-24 11:10:00|9824.9|9804.9|9839.8|9819.8|9839.8|9819.8|9824.9|9804.9|33
1592997300000|2020-06-24 11:15:00|9839.9|9819.9|9842.3|9822.3|9847.3|9827.3|9839.8|9819.8|56
1592997600000|2020-06-24 11:20:00|9842.4|9822.4|9842.3|9822.3|9847.3|9827.3|9829.8|9809.8|103
1592997900000|2020-06-24 11:25:00|9842.2|9822.2|9842.4|9822.4|9844.9|9824.9|9834.8|9814.8|16
1592998200000|2020-06-24 11:30:00|9844.8|9824.8|9842.4|9822.4|9864.9|9844.9|9839.9|9819.9|74
1592998500000|2020-06-24 11:35:00|9840|9820|9832.4|9812.4|9840|9820|9832.4|9812.4|56
1592998800000|2020-06-24 11:40:00|9834.9|9814.9|9834.9|9814.9|9834.9|9814.9|9829.9|9809.9|23
1592999100000|2020-06-24 11:45:00|9834.8|9814.8|9834.9|9814.9|9834.9|9814.9|9829.9|9809.9|23
1592999400000|2020-06-24 11:50:00|9832.5|9812.5|9862.4|9842.4|9862.4|9842.4|9832.4|9812.4|94
1592999700000|2020-06-24 11:55:00|9860|9840|9842.4|9822.4|9867.4|9847.4|9842.4|9822.4|34
1593000000000|2020-06-24 12:00:00|9842.5|9822.5|9864.9|9844.9|9867.4|9847.4|9842.5|9822.5|62
1593000300000|2020-06-24 12:05:00|9862.4|9842.4|9864.9|9844.9|9869.9|9849.9|9849.9|9829.9|57
1593000600000|2020-06-24 12:10:00|9867.3|9847.3|9877.5|9857.5|9877.5|9857.5|9864.9|9844.9|89
1593000900000|2020-06-24 12:15:00|9880|9860|9877.5|9857.5|9880|9860|9865|9845|79
1593001200000|2020-06-24 12:20:00|9879.9|9859.9|9862.5|9842.5|9880|9860|9862.5|9842.5|54
1593001500000|2020-06-24 12:25:00|9862.6|9842.6|9880|9860|9882.5|9862.5|9862.6|9842.6|87
1593001800000|2020-06-24 12:30:00|9877.5|9857.5|9887.5|9867.5|9887.5|9867.5|9875|9855|55
1593002100000|2020-06-24 12:35:00|9887.6|9867.6|9885|9865|9895|9875|9885|9865|134
1593002400000|2020-06-24 12:40:00|9889.8|9869.8|9897.5|9877.5|9910|9890|9885|9865|191
1593002700000|2020-06-24 12:45:00|9895.1|9875.1|9900|9880|9902.5|9882.5|9885|9865|75
1593003000000|2020-06-24 12:50:00|9897.5|9877.5|9902.5|9882.5|9915|9895|9890|9870|139
1593003300000|2020-06-24 12:55:00|9904.9|9884.9|9890|9870|9910|9890|9890|9870|311
1593003600000|2020-06-24 13:00:00|9887.6|9867.6|9892.6|9872.6|9892.6|9872.6|9880|9860|115
1593003900000|2020-06-24 13:05:00|9892.7|9872.7|9855.1|9835.1|9897.6|9877.6|9855.1|9835.1|124
1593004200000|2020-06-24 13:10:00|9857.6|9837.6|9870.1|9850.1|9870.1|9850.1|9837.6|9817.6|130
1593004500000|2020-06-24 13:15:00|9870|9850|9847.6|9827.6|9870.1|9850.1|9847.6|9827.6|66
1593004800000|2020-06-24 13:20:00|9845.2|9825.2|9820.9|9800.9|9847.6|9827.6|9820.7|9800.7|178
1593005100000|2020-06-24 13:25:00|9818.4|9798.4|9845.6|9825.6|9848.1|9828.1|9811|9791|92
1593005400000|2020-06-24 13:30:00|9843.2|9823.2|9838.1|9818.1|9858.1|9838.1|9838.1|9818.1|81
1593005700000|2020-06-24 13:35:00|9835.7|9815.7|9863.1|9843.1|9868.1|9848.1|9830.6|9810.6|79
1593006000000|2020-06-24 13:40:00|9867.9|9847.9|9885.6|9865.6|9885.6|9865.6|9863.1|9843.1|83
1593006300000|2020-06-24 13:45:00|9885.5|9865.5|9863.1|9843.1|9885.5|9865.5|9855.6|9835.6|86
1593006600000|2020-06-24 13:50:00|9865.5|9845.5|9868.1|9848.1|9873.1|9853.1|9858.1|9838.1|54
1593006900000|2020-06-24 13:55:00|9868.2|9848.2|9860.6|9840.6|9878.1|9858.1|9858.1|9838.1|35
1593007200000|2020-06-24 14:00:00|9858.2|9838.2|9855.6|9835.6|9865.6|9845.6|9848.1|9828.1|83
1593007500000|2020-06-24 14:05:00|9853.2|9833.2|9873.2|9853.2|9873.2|9853.2|9850.7|9830.7|63
1593007800000|2020-06-24 14:10:00|9870.8|9850.8|9915.7|9895.7|9915.7|9895.7|9870.7|9850.7|220
1593008100000|2020-06-24 14:15:00|9915.6|9895.6|9955.7|9935.7|9960.7|9940.7|9910.7|9890.7|434
1593008400000|2020-06-24 14:20:00|9958.1|9938.1|9935.7|9915.7|9958.1|9938.1|9930.8|9910.8|293
1593008700000|2020-06-24 14:25:00|9935.9|9915.9|9945.7|9925.7|9945.7|9925.7|9935.9|9915.9|149
1593009000000|2020-06-24 14:30:00|9955.7|9935.7|9953.2|9933.2|9970.7|9950.7|9950.7|9930.7|259
1593009300000|2020-06-24 14:35:00|9955.6|9935.6|9948.2|9928.2|9968.2|9948.2|9943.2|9923.2|146
1593009600000|2020-06-24 14:40:00|9945.8|9925.8|9955.7|9935.7|9955.7|9935.7|9940.7|9920.7|86
1593009900000|2020-06-24 14:45:00|9955.8|9935.8|9955.7|9935.7|9963.2|9943.2|9948.2|9928.2|153
1593010200000|2020-06-24 14:50:00|9953.3|9933.3|9933.3|9913.3|9953.3|9933.3|9930.7|9910.7|137
1593010500000|2020-06-24 14:55:00|9935.7|9915.7|9933.3|9913.3|9948.3|9928.3|9933.3|9913.3|91
1593010800000|2020-06-24 15:00:00|9930.9|9910.9|9925.8|9905.8|9933.3|9913.3|9925.8|9905.8|96
1593011100000|2020-06-24 15:05:00|9925.6|9905.6|9895.8|9875.8|9925.6|9905.6|9885.8|9865.8|191
1593011400000|2020-06-24 15:10:00|9898.2|9878.2|9893.3|9873.3|9898.3|9878.3|9888.3|9868.3|110
1593011700000|2020-06-24 15:15:00|9893.4|9873.4|9880.8|9860.8|9895.8|9875.8|9873.3|9853.3|183
1593012000000|2020-06-24 15:20:00|9880.7|9860.7|9883.3|9863.3|9888.3|9868.3|9870.8|9850.8|254
1593012300000|2020-06-24 15:25:00|9885.8|9865.8|9888.3|9868.3|9888.3|9868.3|9863.3|9843.3|179
1593012600000|2020-06-24 15:30:00|9885.9|9865.9|9846.6|9826.6|9885.9|9865.9|9846.6|9826.6|135
1593012900000|2020-06-24 15:35:00|9851.4|9831.4|9846.9|9826.9|9861.6|9841.6|9846.6|9826.6|216
1593013200000|2020-06-24 15:40:00|9849.3|9829.3|9831.8|9811.8|9849.3|9829.3|9829.4|9809.4|274
1593013500000|2020-06-24 15:45:00|9829.4|9809.4|9818.7|9798.7|9832.2|9812.2|9808.9|9788.9|348
1593013800000|2020-06-24 15:50:00|9816.3|9796.3|9823.8|9803.8|9831.1|9811.1|9816.3|9796.3|218
1593014100000|2020-06-24 15:55:00|9824.2|9804.2|9832|9812|9832|9812|9814.6|9794.6|96
1593014400000|2020-06-24 16:00:00|9834.5|9814.5|9834.6|9814.6|9836.9|9816.9|9832|9812|88
1593014700000|2020-06-24 16:05:00|9837|9817|9834.8|9814.8|9837.4|9817.4|9827.4|9807.4|98
1593015000000|2020-06-24 16:10:00|9832.3|9812.3|9803.7|9783.7|9832.3|9812.3|9798.8|9778.8|233
1593015300000|2020-06-24 16:15:00|9803.8|9783.8|9808.6|9788.6|9813.6|9793.6|9803.7|9783.7|133
1593015600000|2020-06-24 16:20:00|9813.5|9793.5|9786.5|9766.5|9813.5|9793.5|9776.7|9756.7|476
1593015900000|2020-06-24 16:25:00|9781.6|9761.6|9774.2|9754.2|9786.5|9766.5|9774.2|9754.2|818
1593016200000|2020-06-24 16:30:00|9771.8|9751.8|9771.8|9751.8|9779.1|9759.1|9771.8|9751.8|361
1593016500000|2020-06-24 16:35:00|9774.2|9754.2|9779.1|9759.1|9779.1|9759.1|9774.2|9754.2|50
1593016800000|2020-06-24 16:40:00|9776.7|9756.7|9784.1|9764.1|9784.1|9764.1|9776.7|9756.7|42
1593017100000|2020-06-24 16:45:00|9786.5|9766.5|9781.7|9761.7|9793.9|9773.9|9781.7|9761.7|89
1593017400000|2020-06-24 16:50:00|9779.2|9759.2|9774.2|9754.2|9781.7|9761.7|9774.2|9754.2|290
1593017700000|2020-06-24 16:55:00|9774.3|9754.3|9784.1|9764.1|9784.1|9764.1|9774.3|9754.3|456
1593018000000|2020-06-24 17:00:00|9784|9764|9776.8|9756.8|9784|9764|9774.3|9754.3|52
1593018300000|2020-06-24 17:05:00|9771.9|9751.9|9771.9|9751.9|9771.9|9751.9|9771.8|9751.8|13
1593018600000|2020-06-24 17:10:00|9774.3|9754.3|9753.5|9733.5|9774.3|9754.3|9728.5|9708.5|249
1593018900000|2020-06-24 17:15:00|9748.6|9728.6|9736.3|9716.3|9753.5|9733.5|9733.8|9713.8|1143
1593019200000|2020-06-24 17:20:00|9733.9|9713.9|9743.7|9723.7|9743.7|9723.7|9733.8|9713.8|176
1593019500000|2020-06-24 17:25:00|9743.8|9723.8|9748.6|9728.6|9751|9731|9743.7|9723.7|144
1593072900000|2020-06-25 08:15:00|9744.8|9724.8|9742.3|9722.3|9749.7|9729.7|9737.4|9717.4|100
1593073200000|2020-06-25 08:20:00|9744.7|9724.7|9762.1|9742.1|9762.1|9742.1|9744.7|9724.7|28
1593073500000|2020-06-25 08:25:00|9767|9747|9767|9747|9769.4|9749.4|9764.6|9744.6|61
1593073800000|2020-06-25 08:30:00|9766.9|9746.9|9754.6|9734.6|9766.9|9746.9|9754.6|9734.6|13
1593074100000|2020-06-25 08:35:00|9752.2|9732.2|9757.1|9737.1|9769.4|9749.4|9752.2|9732.2|37
1593074400000|2020-06-25 08:40:00|9754.7|9734.7|9754.6|9734.6|9757.1|9737.1|9752.2|9732.2|8
1593074700000|2020-06-25 08:45:00|9752.2|9732.2|9752.2|9732.2|9754.6|9734.6|9752.2|9732.2|9
1593075000000|2020-06-25 08:50:00|9749.8|9729.8|9764.7|9744.7|9769.7|9749.7|9749.7|9729.7|32
1593075300000|2020-06-25 08:55:00|9762.3|9742.3|9762.2|9742.2|9764.7|9744.7|9759.7|9739.7|18
1593075600000|2020-06-25 09:00:00|9762.1|9742.1|9782.2|9762.2|9782.2|9762.2|9749.8|9729.8|76
1593075900000|2020-06-25 09:05:00|9779.7|9759.7|9789.5|9769.5|9799.5|9779.5|9779.5|9759.5|99
1593076200000|2020-06-25 09:10:00|9787.1|9767.1|9797|9777|9797|9777|9784.5|9764.5|9
1593076500000|2020-06-25 09:15:00|9796.9|9776.9|9804.5|9784.5|9812|9792|9794.5|9774.5|78
1593076800000|2020-06-25 09:20:00|9802.1|9782.1|9812|9792|9812|9792|9802|9782|44
1593077100000|2020-06-25 09:25:00|9812.1|9792.1|9804.5|9784.5|9814.5|9794.5|9804.5|9784.5|20
1593077400000|2020-06-25 09:30:00|9802|9782|9779.5|9759.5|9802|9782|9774.5|9754.5|343
1593077700000|2020-06-25 09:35:00|9777|9757|9782|9762|9792|9772|9777|9757|23
1593078000000|2020-06-25 09:40:00|9784.4|9764.4|9777|9757|9784.5|9764.5|9774.5|9754.5|17
1593078300000|2020-06-25 09:45:00|9779.4|9759.4|9779.5|9759.5|9779.5|9759.5|9774.5|9754.5|35
1593078600000|2020-06-25 09:50:00|9777|9757|9779.5|9759.5|9784.5|9764.5|9777|9757|6
1593078900000|2020-06-25 09:55:00|9779.6|9759.6|9779.5|9759.5|9784.5|9764.5|9779.5|9759.5|38
1593079200000|2020-06-25 10:00:00|9777.1|9757.1|9777|9757|9777.1|9757.1|9769.5|9749.5|27
1593079500000|2020-06-25 10:05:00|9774.6|9754.6|9772|9752|9774.6|9754.6|9769.5|9749.5|30
1593079800000|2020-06-25 10:10:00|9772.1|9752.1|9772|9752|9774.5|9754.5|9772|9752|25
1593080100000|2020-06-25 10:15:00|9769.5|9749.5|9769.5|9749.5|9769.5|9749.5|9769.5|9749.5|3
1593080400000|2020-06-25 10:20:00|9769.4|9749.4|9777|9757|9782|9762|9764.5|9744.5|67
1593080700000|2020-06-25 10:25:00|9774.5|9754.5|9784.5|9764.5|9784.5|9764.5|9774.5|9754.5|8
1593081000000|2020-06-25 10:30:00|9784.6|9764.6|9799.5|9779.5|9799.5|9779.5|9784.5|9764.5|37
1593081300000|2020-06-25 10:35:00|9797.1|9777.1|9799.5|9779.5|9799.5|9779.5|9797|9777|12
1593081600000|2020-06-25 10:40:00|9802|9782|9817.1|9797.1|9817.1|9797.1|9799.5|9779.5|39
1593081900000|2020-06-25 10:45:00|9816.9|9796.9|9809.6|9789.6|9816.9|9796.9|9807.1|9787.1|20
1593082200000|2020-06-25 10:50:00|9807.1|9787.1|9802.1|9782.1|9809.6|9789.6|9797.1|9777.1|31
1593082500000|2020-06-25 10:55:00|9804.6|9784.6|9799.6|9779.6|9807|9787|9799.6|9779.6|10
1593082800000|2020-06-25 11:00:00|9797.1|9777.1|9794.6|9774.6|9799.6|9779.6|9789.6|9769.6|12
1593083100000|2020-06-25 11:05:00|9792.1|9772.1|9797.1|9777.1|9797.1|9777.1|9789.6|9769.6|12
1593083400000|2020-06-25 11:10:00|9799.6|9779.6|9809.6|9789.6|9809.6|9789.6|9799.6|9779.6|7
1593083700000|2020-06-25 11:15:00|9807.2|9787.2|9792.1|9772.1|9809.6|9789.6|9792.1|9772.1|15
1593084000000|2020-06-25 11:20:00|9792|9772|9779.6|9759.6|9792|9772|9779.6|9759.6|13
1593084300000|2020-06-25 11:25:00|9777.1|9757.1|9779.6|9759.6|9779.6|9759.6|9777.1|9757.1|40
1593084600000|2020-06-25 11:30:00|9777.1|9757.1|9772.1|9752.1|9779.6|9759.6|9769.6|9749.6|21
1593084900000|2020-06-25 11:35:00|9769.6|9749.6|9767.1|9747.1|9769.6|9749.6|9767.1|9747.1|6
1593085200000|2020-06-25 11:40:00|9769.6|9749.6|9764.6|9744.6|9769.6|9749.6|9762.1|9742.1|20
1593085500000|2020-06-25 11:45:00|9754.6|9734.6|9684.6|9664.6|9754.6|9734.6|9679.6|9659.6|187
1593085800000|2020-06-25 11:50:00|9682.1|9662.1|9694.6|9674.6|9697.1|9677.1|9679.6|9659.6|140
1593086100000|2020-06-25 11:55:00|9692.1|9672.1|9707.2|9687.2|9712.2|9692.2|9692.1|9672.1|56
1593086400000|2020-06-25 12:00:00|9704.7|9684.7|9679.7|9659.7|9704.7|9684.7|9662.2|9642.2|232
1593086700000|2020-06-25 12:05:00|9674.7|9654.7|9659.7|9639.7|9674.7|9654.7|9649.7|9629.7|165
1593087000000|2020-06-25 12:10:00|9662.1|9642.1|9669.7|9649.7|9674.7|9654.7|9659.7|9639.7|87
1593087300000|2020-06-25 12:15:00|9669.6|9649.6|9667.2|9647.2|9677.2|9657.2|9662.2|9642.2|103
1593087600000|2020-06-25 12:20:00|9664.7|9644.7|9662.2|9642.2|9672.2|9652.2|9649.7|9629.7|128
1593087900000|2020-06-25 12:25:00|9664.6|9644.6|9674.7|9654.7|9682.2|9662.2|9664.6|9644.6|103
1593088200000|2020-06-25 12:30:00|9677.1|9657.1|9659.7|9639.7|9714.7|9667.2|9637.2|9617.2|752
1593088500000|2020-06-25 12:35:00|9654.8|9634.8|9632.2|9612.2|9654.8|9634.8|9627.2|9607.2|289
1593088800000|2020-06-25 12:40:00|9629.7|9609.7|9624.7|9604.7|9642.2|9622.2|9604.7|9584.7|365
1593089100000|2020-06-25 12:45:00|9622.2|9602.2|9649.7|9629.7|9652.2|9632.2|9609.8|9589.8|187
1593089400000|2020-06-25 12:50:00|9647.2|9627.2|9619.7|9599.7|9669.7|9649.7|9619.7|9599.7|208
1593089700000|2020-06-25 12:55:00|9617.2|9597.2|9642.2|9622.2|9659.7|9639.7|9617.2|9597.2|126
1593090000000|2020-06-25 13:00:00|9639.8|9619.8|9647.2|9627.2|9647.2|9627.2|9634.7|9614.7|87
1593090300000|2020-06-25 13:05:00|9644.8|9624.8|9632.3|9612.3|9644.8|9624.8|9627.3|9607.3|69
1593090600000|2020-06-25 13:10:00|9637.2|9617.2|9672.3|9652.3|9682.3|9662.3|9634.7|9614.7|107
1593090900000|2020-06-25 13:15:00|9669.8|9649.8|9679.8|9659.8|9692.3|9672.3|9669.8|9649.8|93
1593091200000|2020-06-25 13:20:00|9677.3|9657.3|9667.4|9647.4|9677.3|9657.3|9647.6|9627.6|95
1593091500000|2020-06-25 13:25:00|9662.5|9642.5|9664.9|9644.9|9672.3|9652.3|9659.9|9639.9|32
1593091800000|2020-06-25 13:30:00|9662.4|9642.4|9694.8|9674.8|9704.8|9684.8|9662.4|9642.4|156
1593092100000|2020-06-25 13:35:00|9697.3|9677.3|9707.3|9687.3|9727.3|9707.3|9697.3|9677.3|192
1593092400000|2020-06-25 13:40:00|9707.2|9687.2|9679.8|9659.8|9707.2|9687.2|9669.8|9649.8|100
1593092700000|2020-06-25 13:45:00|9682.2|9662.2|9672.3|9652.3|9684.8|9664.8|9669.8|9649.8|56
1593093000000|2020-06-25 13:50:00|9669.9|9649.9|9692.3|9672.3|9699.8|9679.8|9664.9|9644.9|148
1593093300000|2020-06-25 13:55:00|9689.9|9669.9|9679.8|9659.8|9689.9|9669.9|9667.4|9647.4|63
1593093600000|2020-06-25 14:00:00|9677.4|9657.4|9697.3|9677.3|9697.3|9677.3|9667.4|9647.4|82
1593093900000|2020-06-25 14:05:00|9697.4|9677.4|9674.8|9654.8|9699.8|9679.8|9667.4|9647.4|89
1593094200000|2020-06-25 14:10:00|9672.3|9652.3|9692.3|9672.3|9692.3|9672.3|9672.3|9652.3|76
1593094500000|2020-06-25 14:15:00|9689.8|9669.8|9672.3|9652.3|9689.8|9669.8|9667.3|9647.3|78
1593094800000|2020-06-25 14:20:00|9674.8|9654.8|9687.3|9667.3|9692.3|9672.3|9674.8|9654.8|74
1593095100000|2020-06-25 14:25:00|9687.2|9667.2|9677.3|9657.3|9687.4|9667.4|9669.8|9649.8|79
1593095400000|2020-06-25 14:30:00|9674.9|9654.9|9625.3|9605.3|9674.9|9654.9|9622.8|9602.8|239
1593095700000|2020-06-25 14:35:00|9627.8|9607.8|9640.2|9620.2|9642.6|9622.6|9627.8|9607.8|118
1593096000000|2020-06-25 14:40:00|9642.6|9622.6|9627.8|9607.8|9642.6|9622.6|9622.8|9602.8|195
1593096300000|2020-06-25 14:45:00|9625.4|9605.4|9625.3|9605.3|9627.8|9607.8|9620.4|9600.4|203
1593096600000|2020-06-25 14:50:00|9627.8|9607.8|9622.8|9602.8|9637.7|9617.7|9622.8|9602.8|153
1593096900000|2020-06-25 14:55:00|9622.9|9602.9|9615.5|9595.5|9625.3|9605.3|9605.6|9585.6|163
1593097200000|2020-06-25 15:00:00|9613|9593|9625.4|9605.4|9630.3|9610.3|9610.5|9590.5|70
1593097500000|2020-06-25 15:05:00|9630.3|9610.3|9620.4|9600.4|9632.8|9612.8|9615.5|9595.5|103
1593097800000|2020-06-25 15:10:00|9625.3|9605.3|9640.2|9620.2|9650.2|9630.2|9625.3|9605.3|120
1593098100000|2020-06-25 15:15:00|9637.8|9617.8|9630.3|9610.3|9637.8|9617.8|9630.3|9610.3|129
1593098400000|2020-06-25 15:20:00|9627.9|9607.9|9615.5|9595.5|9627.9|9607.9|9613|9593|102
1593098700000|2020-06-25 15:25:00|9613.1|9593.1|9552.5|9532.5|9615.5|9595.5|9540.2|9520.2|783
1593099000000|2020-06-25 15:30:00|9550|9530|9532.8|9512.8|9550|9530|9525.4|9505.4|519
1593099300000|2020-06-25 15:35:00|9530.3|9510.3|9540.2|9520.2|9545.1|9525.1|9530.3|9510.3|403
1593099600000|2020-06-25 15:40:00|9545.1|9525.1|9555|9535|9557.5|9537.5|9540.2|9520.2|685
1593099900000|2020-06-25 15:45:00|9550.1|9530.1|9557.5|9537.5|9560|9540|9547.6|9527.6|84
1593100200000|2020-06-25 15:50:00|9555|9535|9562.6|9542.6|9565.1|9545.1|9547.6|9527.6|83
1593100500000|2020-06-25 15:55:00|9567.5|9547.5|9565.1|9545.1|9575.1|9555.1|9562.6|9542.6|79
1593100800000|2020-06-25 16:00:00|9562.6|9542.6|9575.1|9555.1|9577.6|9557.6|9557.6|9537.6|104
1593101100000|2020-06-25 16:05:00|9577.6|9557.6|9565.1|9545.1|9585.1|9565.1|9565.1|9545.1|81
1593101400000|2020-06-25 16:10:00|9562.6|9542.6|9577.6|9557.6|9585.1|9565.1|9562.6|9542.6|77
1593101700000|2020-06-25 16:15:00|9575.1|9555.1|9560.1|9540.1|9575.1|9555.1|9557.6|9537.6|116
1593102000000|2020-06-25 16:20:00|9562.6|9542.6|9600.1|9580.1|9605.1|9585.1|9555.1|9535.1|900
1593102300000|2020-06-25 16:25:00|9597.7|9577.7|9592.6|9572.6|9602.6|9582.6|9590.1|9570.1|280
1593102600000|2020-06-25 16:30:00|9595.1|9575.1|9580.1|9560.1|9595.1|9575.1|9575.1|9555.1|133
1593102900000|2020-06-25 16:35:00|9582.6|9562.6|9575.1|9555.1|9582.6|9562.6|9572.6|9552.6|99
1593103200000|2020-06-25 16:40:00|9577.6|9557.6|9580.1|9560.1|9585.1|9565.1|9577.6|9557.6|105
1593103500000|2020-06-25 16:45:00|9582.6|9562.6|9572.6|9552.6|9587.6|9567.6|9572.6|9552.6|94
1593103800000|2020-06-25 16:50:00|9575.1|9555.1|9577.7|9557.7|9577.7|9557.7|9570.2|9550.2|50
1593104100000|2020-06-25 16:55:00|9580.1|9560.1|9580.2|9560.2|9582.7|9562.7|9575.2|9555.2|41
1593104400000|2020-06-25 17:00:00|9582.6|9562.6|9585.2|9565.2|9587.7|9567.7|9577.7|9557.7|91
1593104700000|2020-06-25 17:05:00|9587.7|9567.7|9595.2|9575.2|9595.2|9575.2|9585.2|9565.2|39
1593105000000|2020-06-25 17:10:00|9595.3|9575.3|9602.6|9582.6|9605.2|9585.2|9595.3|9575.3|172
1593105300000|2020-06-25 17:15:00|9602.7|9582.7|9625.1|9605.1|9640.1|9620.1|9602.7|9582.7|145
1593105600000|2020-06-25 17:20:00|9625.2|9605.2|9632.6|9612.6|9632.6|9612.6|9617.6|9597.6|126
1593105900000|2020-06-25 17:25:00|9635.1|9615.1|9640.2|9620.2|9642.6|9622.6|9632.6|9612.6|137
1593159300000|2020-06-26 08:15:00|9656.3|9636.3|9646.3|9626.3|9656.3|9636.3|9646.3|9626.3|62
1593159600000|2020-06-26 08:20:00|9646.4|9626.4|9651.3|9631.3|9651.3|9631.3|9646.3|9626.3|62
1593159900000|2020-06-26 08:25:00|||||||||13
1593160200000|2020-06-26 08:30:00|9648.8|9628.8|9646.4|9626.4|9648.9|9628.9|9646.4|9626.4|171
1593160500000|2020-06-26 08:35:00|||||||||36
1593160800000|2020-06-26 08:40:00|||||||||56
1593161100000|2020-06-26 08:45:00|9643.9|9623.9|9646.4|9626.4|9646.4|9626.4|9643.9|9623.9|52
1593161400000|2020-06-26 08:50:00|9643.9|9623.9|9648.9|9628.9|9653.9|9633.9|9643.9|9623.9|19
1593161700000|2020-06-26 08:55:00|9646.4|9626.4|9643.9|9623.9|9646.4|9626.4|9641.4|9621.4|40
1593162300000|2020-06-26 09:05:00|9641.4|9621.4|9638.9|9618.9|9643.9|9623.9|9638.9|9618.9|32
1593162600000|2020-06-26 09:10:00|9636.4|9616.4|9636.4|9616.4|9636.4|9616.4|9636.4|9616.4|103
1593162900000|2020-06-26 09:15:00|9631.5|9611.5|9626.4|9606.4|9631.5|9611.5|9616.4|9596.4|46
1593163200000|2020-06-26 09:20:00|9623.9|9603.9|9611.4|9591.4|9623.9|9603.9|9611.4|9591.4|21
1593163500000|2020-06-26 09:25:00|9606.4|9586.4|9603.9|9583.9|9616.4|9596.4|9603.9|9583.9|61
1593163800000|2020-06-26 09:30:00|9604|9584|9613.9|9593.9|9613.9|9593.9|9603.9|9583.9|18
1593164100000|2020-06-26 09:35:00|9611.5|9591.5|9608.9|9588.9|9611.5|9591.5|9608.9|9588.9|4
1593164400000|2020-06-26 09:40:00|9606.5|9586.5|9601.4|9581.4|9608.9|9588.9|9601.4|9581.4|18
1593164700000|2020-06-26 09:45:00|9598.9|9578.9|9599|9579|9599|9579|9596.4|9576.4|32
1593165000000|2020-06-26 09:50:00|9601.4|9581.4|9601.5|9581.5|9601.5|9581.5|9596.5|9576.5|3
1593165300000|2020-06-26 09:55:00|9599|9579|9604|9584|9604|9584|9596.5|9576.5|12
1593165600000|2020-06-26 10:00:00|9603.9|9583.9|9596.5|9576.5|9603.9|9583.9|9596.5|9576.5|34
1593165900000|2020-06-26 10:05:00|9594|9574|9604|9584|9604|9584|9594|9574|8
1593166200000|2020-06-26 10:10:00|9606.5|9586.5|9604|9584|9606.5|9586.5|9604|9584|3
1593166500000|2020-06-26 10:15:00|9601.5|9581.5|9596.5|9576.5|9601.5|9581.5|9596.5|9576.5|20
1593166800000|2020-06-26 10:20:00|9594|9574|9579|9559|9594|9574|9579|9559|43
1593167100000|2020-06-26 10:25:00|9576.5|9556.5|9574|9554|9576.5|9556.5|9574|9554|41
1593167400000|2020-06-26 10:30:00|9576.5|9556.5|9574|9554|9576.5|9556.5|9574|9554|56
1593167700000|2020-06-26 10:35:00|9571.5|9551.5|9574|9554|9574|9554|9571.5|9551.5|32
1593168000000|2020-06-26 10:40:00|9576.5|9556.5|9579|9559|9579|9559|9576.5|9556.5|8
1593168300000|2020-06-26 10:45:00|9581.5|9561.5|9576.5|9556.5|9581.5|9561.5|9576.5|9556.5|8
1593168600000|2020-06-26 10:50:00|9574|9554|9574|9554|9576.5|9556.5|9574|9554|5
1593168900000|2020-06-26 10:55:00|9571.5|9551.5|9569|9549|9571.5|9551.5|9569|9549|8
1593169200000|2020-06-26 11:00:00|9566.6|9546.6|9559.1|9539.1|9566.6|9546.6|9549.1|9529.1|76
1593169500000|2020-06-26 11:05:00|||||||||7
1593169800000|2020-06-26 11:10:00|9561.5|9541.5|9564.1|9544.1|9564.1|9544.1|9559.1|9539.1|12
1593170100000|2020-06-26 11:15:00|9561.6|9541.6|9566.6|9546.6|9566.6|9546.6|9561.6|9541.6|17
1593170400000|2020-06-26 11:20:00|9569.1|9549.1|9554.1|9534.1|9569.1|9549.1|9549.1|9529.1|40
1593170700000|2020-06-26 11:25:00|9556.6|9536.6|9556.6|9536.6|9559.1|9539.1|9556.6|9536.6|17
1593171000000|2020-06-26 11:30:00|9554.1|9534.1|9546.6|9526.6|9554.1|9534.1|9541.6|9521.6|24
1593171300000|2020-06-26 11:35:00|9544.2|9524.2|9536.7|9516.7|9544.2|9524.2|9536.7|9516.7|35
1593171600000|2020-06-26 11:40:00|9534.2|9514.2|9544.2|9524.2|9544.2|9524.2|9531.7|9511.7|73
1593171900000|2020-06-26 11:45:00|9541.7|9521.7|9546.7|9526.7|9546.7|9526.7|9541.7|9521.7|29
1593172200000|2020-06-26 11:50:00|9549.2|9529.2|9541.7|9521.7|9556.6|9536.6|9541.7|9521.7|101
1593172500000|2020-06-26 11:55:00|9539.2|9519.2|9531.7|9511.7|9539.2|9519.2|9531.7|9511.7|52
1593172800000|2020-06-26 12:00:00|9526.7|9506.7|9521.7|9501.7|9526.7|9506.7|9516.8|9496.8|294
1593173100000|2020-06-26 12:05:00|9521.8|9501.8|9521.7|9501.7|9531.7|9511.7|9516.8|9496.8|122
1593173400000|2020-06-26 12:10:00|9519.2|9499.2|9514.3|9494.3|9521.7|9501.7|9511.8|9491.8|156
1593173700000|2020-06-26 12:15:00|9516.8|9496.8|9516.8|9496.8|9531.7|9511.7|9506.8|9486.8|405
1593174000000|2020-06-26 12:20:00|9514.3|9494.3|9501.8|9481.8|9514.3|9494.3|9501.8|9481.8|308
1593174300000|2020-06-26 12:25:00|9504.3|9484.3|9506.8|9486.8|9511.8|9491.8|9501.8|9481.8|161
1593174600000|2020-06-26 12:30:00|9504.3|9484.3|9496.9|9476.9|9509.3|9489.3|9496.9|9476.9|185
1593174900000|2020-06-26 12:35:00|9486.7|9466.7|9499.2|9479.2|9519.2|9499.2|9486.7|9466.7|137
1593175200000|2020-06-26 12:40:00|9496.7|9476.7|9509.2|9489.2|9511.7|9491.7|9496.7|9476.7|65
1593175500000|2020-06-26 12:45:00|9504.2|9484.2|9489.3|9469.3|9504.2|9484.2|9486.8|9466.8|93
1593175800000|2020-06-26 12:50:00|9486.8|9466.8|9486.7|9466.7|9486.8|9466.8|9481.7|9461.7|106
1593176100000|2020-06-26 12:55:00|9484.2|9464.2|9521.7|9501.7|9521.7|9501.7|9481.7|9461.7|279
1593176400000|2020-06-26 13:00:00|9516.7|9496.7|9514.2|9494.2|9516.7|9496.7|9509.2|9489.2|96
1593176700000|2020-06-26 13:05:00|9511.7|9491.7|9516.7|9496.7|9516.7|9496.7|9511.7|9491.7|64
1593177000000|2020-06-26 13:10:00|9521.7|9501.7|9536.7|9516.7|9536.7|9516.7|9521.7|9501.7|90
1593177300000|2020-06-26 13:15:00|9531.7|9511.7|9521.8|9501.8|9531.7|9511.7|9516.8|9496.8|67
1593177600000|2020-06-26 13:20:00|9519.3|9499.3|9526.8|9506.8|9541.8|9521.8|9516.8|9496.8|66
1593177900000|2020-06-26 13:25:00|9524.3|9504.3|9501.8|9481.8|9524.3|9504.3|9501.8|9481.8|125
1593178200000|2020-06-26 13:30:00|9499.4|9479.4|9504.3|9484.3|9506.8|9486.8|9491.9|9471.9|137
1593178500000|2020-06-26 13:35:00|9501.8|9481.8|9531.8|9511.8|9534.3|9514.3|9496.8|9476.8|329
1593178800000|2020-06-26 13:40:00|9529.3|9509.3|9509.3|9489.3|9529.3|9509.3|9506.8|9486.8|73
1593179100000|2020-06-26 13:45:00|9506.8|9486.8|9521.8|9501.8|9521.8|9501.8|9504.3|9484.3|73
1593179400000|2020-06-26 13:50:00|9524.3|9504.3|9514.3|9494.3|9536.8|9516.8|9511.8|9491.8|162
1593179700000|2020-06-26 13:55:00|9511.8|9491.8|9516.8|9496.8|9524.3|9504.3|9509.3|9489.3|103
1593180000000|2020-06-26 14:00:00|9519.3|9499.3|9496.9|9476.9|9521.8|9501.8|9496.9|9476.9|207
1593180300000|2020-06-26 14:05:00|9494.4|9474.4|9526.9|9506.9|9526.9|9506.9|9494.4|9474.4|167
1593180600000|2020-06-26 14:10:00|9524.4|9504.4|9514.4|9494.4|9524.4|9504.4|9504.4|9484.4|100
1593180900000|2020-06-26 14:15:00|9516.9|9496.9|9504.4|9484.4|9521.9|9501.9|9504.4|9484.4|99
1593181200000|2020-06-26 14:20:00|9506.9|9486.9|9526.9|9506.9|9534.4|9514.4|9504.4|9484.4|116
1593181500000|2020-06-26 14:25:00|9531.9|9511.9|9551.9|9531.9|9581.9|9561.9|9531.9|9511.9|220
1593181800000|2020-06-26 14:30:00|9556.9|9536.9|9571.9|9551.9|9574.4|9554.4|9549.4|9529.4|137
1593182100000|2020-06-26 14:35:00|9574.4|9554.4|9557|9537|9574.5|9554.5|9557|9537|126
1593182400000|2020-06-26 14:40:00|9559.5|9539.5|9579.5|9559.5|9582|9562|9554.5|9534.5|105
1593182700000|2020-06-26 14:45:00|9587|9567|9562|9542|9597|9577|9559.5|9539.5|151
1593183000000|2020-06-26 14:50:00|9564.5|9544.5|9624.4|9604.4|9624.4|9604.4|9559.5|9539.5|183
1593183300000|2020-06-26 14:55:00|9621.9|9601.9|9634.4|9614.4|9636.9|9616.9|9616.9|9596.9|309
1593183600000|2020-06-26 15:00:00|9636.9|9616.9|9631.9|9611.9|9639.4|9619.4|9616.9|9596.9|156
1593183900000|2020-06-26 15:05:00|9634.4|9614.4|9634.4|9614.4|9636.9|9616.9|9624.4|9604.4|67
1593184200000|2020-06-26 15:10:00|9636.9|9616.9|9614.4|9594.4|9636.9|9616.9|9606.9|9586.9|76
1593184500000|2020-06-26 15:15:00|9616.9|9596.9|9629.4|9609.4|9634.4|9614.4|9606.9|9586.9|89
1593184800000|2020-06-26 15:20:00|9631.9|9611.9|9656.9|9636.9|9656.9|9636.9|9629.4|9609.4|178
1593185100000|2020-06-26 15:25:00|9654.4|9634.4|9634.4|9614.4|9656.9|9636.9|9631.9|9611.9|125
1593185400000|2020-06-26 15:30:00|9631.9|9611.9|9629.4|9609.4|9649.4|9629.4|9629.4|9609.4|108
1593185700000|2020-06-26 15:35:00|9631.9|9611.9|9669.4|9649.4|9674.4|9654.4|9631.9|9611.9|833
1593186000000|2020-06-26 15:40:00|9667|9647|9662|9642|9671.9|9651.9|9661.9|9641.9|105
1593186300000|2020-06-26 15:45:00|9659.5|9639.5|9672|9652|9682|9662|9659.5|9639.5|153
1593186600000|2020-06-26 15:50:00|9671.9|9651.9|9662|9642|9677|9657|9657|9637|110
1593186900000|2020-06-26 15:55:00|9659.5|9639.5|9679.5|9659.5|9694.5|9674.5|9659.5|9639.5|196
1593187200000|2020-06-26 16:00:00|9682|9662|9669.5|9649.5|9684.5|9664.5|9669.5|9649.5|83
1593187500000|2020-06-26 16:05:00|9672|9652|9659.5|9639.5|9674.5|9654.5|9654.5|9634.5|99
1593187800000|2020-06-26 16:10:00|9657|9637|9664.5|9644.5|9664.5|9644.5|9642|9622|146
1593188100000|2020-06-26 16:15:00|9667|9647|9639.5|9619.5|9667|9647|9639.5|9619.5|695
1593188400000|2020-06-26 16:20:00|9637|9617|9687|9667|9692.1|9672|9629.5|9609.5|387
1593188700000|2020-06-26 16:25:00|9689.5|9669.5|9694.5|9674.5|9697|9677|9689.5|9669.5|671
1593189000000|2020-06-26 16:30:00|9697|9677|9692|9672|9697|9677|9692|9672|99
1593189300000|2020-06-26 16:35:00|9694.5|9674.5|9697|9677|9697|9677|9692|9672|59
1593189600000|2020-06-26 16:40:00|9694.5|9674.5|9697|9677|9697|9677|9692|9672|64
1593189900000|2020-06-26 16:45:00|9694.5|9674.5|9712|9692|9712|9692|9694.5|9674.5|116
1593190200000|2020-06-26 16:50:00|9709.5|9689.5|9699.5|9679.5|9712|9692|9699.5|9679.5|93
1593190500000|2020-06-26 16:55:00|9702|9682|9707|9687|9714.5|9694.5|9699.5|9679.5|125
1593190800000|2020-06-26 17:00:00|9712|9692|9707.1|9687.1|9712.1|9692.1|9707|9687|138
1593191100000|2020-06-26 17:05:00|9709.6|9689.6|9702.1|9682.1|9709.6|9689.6|9702.1|9682.1|103
1593191400000|2020-06-26 17:10:00|9697.1|9677.1|9692.1|9672.1|9699.6|9679.6|9687.1|9667.1|146
1593191700000|2020-06-26 17:15:00|9689.6|9669.6|9697.1|9677.1|9697.1|9677.1|9689.6|9669.6|91
1593192000000|2020-06-26 17:20:00|9692.1|9672.1|9682.1|9662.1|9692.1|9672.1|9677.1|9657.1|667
1593192300000|2020-06-26 17:25:00|9684.6|9664.6|9677.1|9657.1|9684.6|9664.6|9677.1|9657.1|271
1593418500000|2020-06-29 08:15:00|9674.3|9654.3|9669.3|9649.3|9674.3|9654.3|9659.3|9639.3|115
1593418800000|2020-06-29 08:20:00|9666.9|9646.9|9676.9|9656.9|9676.9|9656.9|9664.4|9644.4|27
1593419100000|2020-06-29 08:25:00|9677|9657|9689.3|9669.3|9689.4|9669.4|9677|9657|72
1593419400000|2020-06-29 08:30:00|9691.7|9671.7|9696.8|9676.8|9707|9687|9691.7|9671.7|31
1593419700000|2020-06-29 08:35:00|9694.4|9674.4|9694.4|9674.4|9696.8|9676.8|9692|9672|7
1593420000000|2020-06-29 08:40:00|9696.8|9676.8|9702|9682|9702.1|9682.1|9694.4|9674.4|24
1593420300000|2020-06-29 08:45:00|9699.6|9679.6|9707|9687|9707|9687|9694.6|9674.6|36
1593420600000|2020-06-29 08:50:00|9709.5|9689.5|9707.1|9687.1|9711.9|9691.9|9704.6|9684.6|19
1593420900000|2020-06-29 08:55:00|9704.7|9684.7|9707|9687|9709.5|9689.5|9704.7|9684.7|8
1593421200000|2020-06-29 09:00:00|9709.5|9689.5|9746.8|9726.8|9749.4|9729.4|9709.5|9689.5|263
1593421500000|2020-06-29 09:05:00|9746.7|9726.7|9746.7|9726.7|9746.7|9726.7|9731.9|9711.9|47
1593421800000|2020-06-29 09:10:00|9746.9|9726.9|9751.9|9731.9|9754.3|9734.3|9746.9|9726.9|34
1593422100000|2020-06-29 09:15:00|9754.3|9734.3|9751.8|9731.8|9754.3|9734.3|9751.8|9731.8|23
1593422400000|2020-06-29 09:20:00|9749.4|9729.4|9734.5|9714.5|9749.4|9729.4|9734.5|9714.5|22
1593422700000|2020-06-29 09:25:00|9736.9|9716.9|9746.9|9726.9|9746.9|9726.9|9736.9|9716.9|44
1593423000000|2020-06-29 09:30:00|9746.8|9726.8|9751.9|9731.9|9751.9|9731.9|9746.8|9726.8|35
1593423300000|2020-06-29 09:35:00|9754.3|9734.3|9754.3|9734.3|9754.4|9734.4|9751.8|9731.8|30
1593423600000|2020-06-29 09:40:00|9751.9|9731.9|9761.8|9741.8|9764.2|9744.2|9751.9|9731.9|45
1593423900000|2020-06-29 09:45:00|9764.2|9744.2|9776.7|9756.7|9776.9|9756.9|9764.2|9744.2|63
1593424200000|2020-06-29 09:50:00|9776.9|9756.9|9776.9|9756.9|9777|9757|9772|9752|266
1593424500000|2020-06-29 09:55:00|9774.5|9754.5|9777.2|9757.2|9777.2|9757.2|9772.1|9752.1|18
1593424800000|2020-06-29 10:00:00|9777.3|9757.3|9779.6|9759.6|9779.8|9759.8|9774.8|9754.8|29
1593425100000|2020-06-29 10:05:00|9782.2|9762.2|9779.6|9759.6|9782.2|9762.2|9779.6|9759.6|17
1593425400000|2020-06-29 10:10:00|9779.8|9759.8|9797.2|9777.2|9797.2|9777.2|9779.8|9759.8|42
1593425700000|2020-06-29 10:15:00|9797.3|9777.3|9802.2|9782.2|9807.1|9787.1|9797.3|9777.3|72
1593426000000|2020-06-29 10:20:00|9804.6|9784.6|9799.7|9779.7|9804.6|9784.6|9799.7|9779.7|27
1593426300000|2020-06-29 10:25:00|9797.2|9777.2|9787.2|9767.2|9797.2|9777.2|9784.7|9764.7|45
1593426600000|2020-06-29 10:30:00|9789.6|9769.6|9779.6|9759.6|9789.7|9769.7|9777.2|9757.2|24
1593426900000|2020-06-29 10:35:00|9782.1|9762.1|9777.3|9757.3|9782.1|9762.1|9774.7|9754.7|12
1593427200000|2020-06-29 10:40:00|9779.7|9759.7|9782.3|9762.3|9784.9|9764.9|9779.7|9759.7|26
1593427500000|2020-06-29 10:45:00|9784.7|9764.7|9784.9|9764.9|9784.9|9764.9|9784.7|9764.7|6
1593427800000|2020-06-29 10:50:00|||||||||143
1593428100000|2020-06-29 10:55:00|9785|9765|9799.8|9779.8|9807.3|9787.3|9785|9765|43
1593428400000|2020-06-29 11:00:00|9799.6|9779.6|9797.3|9777.3|9799.7|9779.7|9797.3|9777.3|7
1593428700000|2020-06-29 11:05:00|9797.2|9777.2|9797.4|9777.4|9797.4|9777.4|9794.8|9774.8|10
1593429000000|2020-06-29 11:10:00|9799.8|9779.8|9802.5|9782.5|9805|9785|9799.8|9779.8|28
1593429300000|2020-06-29 11:15:00|9807.4|9787.4|9797.4|9777.4|9807.4|9787.4|9797.4|9777.4|71
1593429600000|2020-06-29 11:20:00|9792.5|9772.5|9795|9775|9797.4|9777.4|9792.4|9772.4|44
1593429900000|2020-06-29 11:25:00|9797.4|9777.4|9827.3|9807.3|9837.2|9817.2|9797.4|9777.4|214
1593430200000|2020-06-29 11:30:00|9827.4|9807.4|9837.2|9817.2|9842.2|9822.2|9824.8|9804.8|295
1593430500000|2020-06-29 11:35:00|9832.5|9812.5|9839.6|9819.6|9844.5|9824.5|9829.7|9809.7|46
1593430800000|2020-06-29 11:40:00|9837.1|9817.1|9827.3|9807.3|9837.2|9817.2|9822.4|9802.4|33
1593431100000|2020-06-29 11:45:00|9832.3|9812.3|9854.7|9834.7|9857.4|9837.4|9832.3|9812.3|130
1593431400000|2020-06-29 11:50:00|9857.2|9837.2|9852.3|9832.3|9877.2|9857.2|9849.9|9829.9|166
1593431700000|2020-06-29 11:55:00|9852.2|9832.2|9862.3|9842.3|9869.7|9849.7|9852.2|9832.2|128
1593432000000|2020-06-29 12:00:00|9867.3|9847.3|9907.3|9887.3|9919.7|9899.7|9867.3|9847.3|407
1593432300000|2020-06-29 12:05:00|9909.7|9889.7|9912.3|9892.3|9914.7|9894.7|9897.3|9877.3|196
1593432600000|2020-06-29 12:10:00|9909.9|9889.9|9930|9910|9947.3|9927.3|9907.4|9887.4|324
1593432900000|2020-06-29 12:15:00|9929.8|9909.8|9937.1|9917.1|9954.7|9934.7|9929.7|9909.7|345
1593433200000|2020-06-29 12:20:00|9939.5|9919.5|9944.8|9924.8|9959.8|9939.8|9937.4|9917.4|210
1593433500000|2020-06-29 12:25:00|9947.2|9927.2|10019.7|9999.7|10037.2|10017.2|9947.2|9927.2|1128
1593433800000|2020-06-29 12:30:00|10022.1|10002.1|10047.2|10027.2|10084.5|10064.5|10022.1|10002.1|1130
1593434100000|2020-06-29 12:35:00|10042.4|10022.4|10032.1|10012.1|10054.6|10034.6|10027.1|10007.1|287
1593434400000|2020-06-29 12:40:00|10032.2|10012.2|10047.2|10027.2|10052.1|10032.1|10029.6|10009.6|271
1593434700000|2020-06-29 12:45:00|10049.6|10029.6|10087.3|10067.3|10099.6|10079.6|10049.6|10029.6|277
1593435000000|2020-06-29 12:50:00|10092.1|10072.1|10072.2|10052.2|10101.9|10081.9|10062.2|10042.2|211
1593435300000|2020-06-29 12:55:00|10077.2|10057.2|10147|10127|10147|10127|10077.2|10057.2|511
1593435600000|2020-06-29 13:00:00|10149.4|10129.4|10154.5|10134.5|10177|10157|10149.4|10129.4|571
1593435900000|2020-06-29 13:05:00|10156.9|10136.9|10177.1|10157.1|10177.1|10157.1|10146.9|10126.9|481
1593436200000|2020-06-29 13:10:00|10174.7|10154.7|10157.1|10137.1|10184.4|10164.4|10152.1|10132.1|287
1593436500000|2020-06-29 13:15:00|10157.2|10137.2|10212.3|10192.3|10214.7|10194.7|10157.2|10137.2|787
1593436800000|2020-06-29 13:20:00|10209.7|10189.7|10229.5|10209.5|10229.5|10209.5|10192.3|10172.3|269
1593437100000|2020-06-29 13:25:00|10229.6|10209.6|10197.2|10177.2|10237.1|10217.1|10187.3|10167.3|536
1593437400000|2020-06-29 13:30:00|10194.8|10174.8|10197.3|10177.3|10222.1|10202.1|10194.8|10174.8|364
1593437700000|2020-06-29 13:35:00|10197.4|10177.4|10222.6|10202.6|10264.7|10244.7|10197.4|10177.4|701
1593438000000|2020-06-29 13:40:00|10222.5|10202.5|10247.6|10227.6|10259.8|10239.8|10217.4|10197.4|256
1593438300000|2020-06-29 13:45:00|10250|10230|10227.4|10207.4|10297|10277|10227.4|10207.4|813
1593438600000|2020-06-29 13:50:00|10227.3|10207.3|10274.8|10254.8|10274.8|10254.8|10192.4|10172.4|512
1593438900000|2020-06-29 13:55:00|10277.2|10257.2|10294.8|10274.8|10304.8|10284.8|10277.2|10257.2|584
1593439200000|2020-06-29 14:00:00|10290|10270|10287.3|10267.3|10297.2|10277.2|10277.2|10257.2|447
1593439500000|2020-06-29 14:05:00|10289.7|10269.7|10322.2|10302.2|10332.3|10312.3|10289.7|10269.7|337
1593439800000|2020-06-29 14:10:00|10322.3|10302.3|10274.8|10254.8|10332.2|10312.2|10267.4|10247.4|377
1593440100000|2020-06-29 14:15:00|10277.3|10257.3|10282.5|10262.5|10314.8|10294.8|10277.3|10257.3|359
1593440400000|2020-06-29 14:20:00|10280.1|10260.1|10230.2|10210.2|10284.7|10264.7|10227.5|10207.5|569
1593440700000|2020-06-29 14:25:00|10225.1|10205.1|10152.7|10132.7|10225.1|10205.1|10150.3|10130.3|638
1593441000000|2020-06-29 14:30:00|10147.9|10127.9|10145.1|10125.1|10165|10145|10105.2|10085.2|720
1593441300000|2020-06-29 14:35:00|10145.2|10125.2|10137.7|10117.7|10145.2|10125.2|10117.8|10097.8|258
1593441600000|2020-06-29 14:40:00|10132.7|10112.7|10072.7|10052.7|10132.7|10112.7|10067.9|10047.9|450
1593441900000|2020-06-29 14:45:00|10070.2|10050.2|10080.4|10060.4|10087.9|10067.9|10062.9|10042.9|313
1593442200000|2020-06-29 14:50:00|10082.8|10062.8|10083|10063|10117.8|10097.8|10082.8|10062.8|267
1593442500000|2020-06-29 14:55:00|10082.8|10062.8|10007.9|9987.9|10083|10062.8|10007.9|9987.9|418
1593442800000|2020-06-29 15:00:00|10005.5|9985.5|10062.8|10042.8|10062.8|10042.8|10005.5|9985.5|280
1593443100000|2020-06-29 15:05:00|10058|10038|9978.3|9958.3|10058|10038|9963|9943|1302
1593443400000|2020-06-29 15:10:00|9975.9|9955.9|9945.8|9925.8|9978.3|9958.3|9923.3|9903.3|527
1593443700000|2020-06-29 15:15:00|9943.5|9923.5|9948.2|9928.2|9953.3|9933.3|9923.3|9903.3|233
1593444000000|2020-06-29 15:20:00|9948.3|9928.3|9980.8|9960.8|9980.8|9960.8|9948.3|9928.3|197
1593444300000|2020-06-29 15:25:00|9980.9|9960.9|9990.9|9970.9|9993.3|9973.3|9968.3|9948.3|174
1593444600000|2020-06-29 15:30:00|9993.3|9973.3|9970.8|9950.8|9998.3|9978.3|9963.3|9943.3|167
1593444900000|2020-06-29 15:35:00|9968.5|9948.5|9981.1|9961.1|9988.3|9968.3|9968.3|9948.3|153
1593445200000|2020-06-29 15:40:00|9983.5|9963.5|9968.4|9948.4|9993.4|9973.4|9963.6|9943.6|117
1593445500000|2020-06-29 15:45:00|9970.9|9950.9|9973.3|9953.3|9973.4|9953.4|9963.4|9943.4|245
1593445800000|2020-06-29 15:50:00|9973.4|9953.4|10013.2|9993.2|10013.2|9993.2|9973.4|9953.4|583
1593446100000|2020-06-29 15:55:00|10008.4|9988.4|9991.3|9971.3|10021|10001|9988.8|9968.8|437
1593446400000|2020-06-29 16:00:00|9988.9|9968.9|9988.7|9968.7|10003.5|9983.5|9988.6|9968.6|121
1593446700000|2020-06-29 16:05:00|9991|9971|9963.8|9943.8|9993.5|9973.5|9961.3|9941.3|738
1593447000000|2020-06-29 16:10:00|9966.3|9946.3|9968.8|9948.8|9968.8|9948.8|9956.3|9936.3|604
1593447300000|2020-06-29 16:15:00|9968.7|9948.7|10018.8|9998.8|10023.7|10003.7|9968.7|9948.7|179
1593447600000|2020-06-29 16:20:00|10023.7|10003.7|10026.1|10006.1|10053.5|10033.5|10013.7|9993.7|1330
1593447900000|2020-06-29 16:25:00|10026.2|10006.2|10033.8|10013.8|10033.8|10013.8|10013.7|9993.7|866
1593448200000|2020-06-29 16:30:00|10034|10014|10053.6|10033.6|10053.7|10033.7|10033.8|10013.8|199
1593448500000|2020-06-29 16:35:00|10053.7|10033.7|10048.9|10028.9|10063.7|10043.7|10048.7|10028.7|76
1593448800000|2020-06-29 16:40:00|10053.8|10033.8|10053.9|10033.9|10058.8|10038.8|10048.8|10028.8|100
1593449100000|2020-06-29 16:45:00|10053.8|10033.8|10038.7|10018.7|10056.4|10036.4|10036.3|10016.3|100
1593449400000|2020-06-29 16:50:00|10038.8|10018.8|10038.8|10018.8|10043.9|10023.9|10036.4|10016.4|42
1593449700000|2020-06-29 16:55:00|10038.9|10018.9|10036.4|10016.4|10048.8|10028.8|10036.4|10016.4|108
1593450000000|2020-06-29 17:00:00|10034|10014|10033.8|10013.8|10038.9|10018.9|10033.8|10013.8|134
1593450300000|2020-06-29 17:05:00|10033.9|10013.9|10038.8|10018.8|10043.8|10023.8|10033.8|10013.8|114
1593450600000|2020-06-29 17:10:00|10036.3|10016.3|10033.7|10013.7|10038.8|10018.8|10033.6|10013.6|111
1593450900000|2020-06-29 17:15:00|10028.7|10008.7|9993.9|9973.9|10028.7|10008.7|9993.9|9973.9|180
1593451200000|2020-06-29 17:20:00|9996.2|9976.2|10018.6|9978.6|10018.6|9986.3|9988.8|9968.8|146
1593451500000|2020-06-29 17:25:00|10015.8|9995.8|10023.7|10003.7|10023.7|10003.7|10008.9|9988.9|222
1593451800000|2020-06-29 17:30:00|10023.8|10003.8|10023.8|10003.8|10023.8|10003.8|10023.8|10003.8|0
1593504900000|2020-06-30 08:15:00|10116.1|10096.1|10163.9|10143.9|10216.4|10196.4|10111.4|10091.4|331
1593505200000|2020-06-30 08:20:00|10161.6|10141.6|10123.9|10103.9|10161.6|10141.6|10119.2|10099.2|121
1593505500000|2020-06-30 08:25:00|10121.4|10101.4|10118.7|10098.7|10123.9|10103.9|10101.5|10081.5|69
1593505800000|2020-06-30 08:30:00|10119|10099|10101.5|10081.5|10119|10099|10099.1|10079.1|44
1593506100000|2020-06-30 08:35:00|10096.5|10076.5|10098.8|10078.8|10098.8|10078.8|10091.5|10071.5|36
1593506400000|2020-06-30 08:40:00|10099|10079|10108.9|10088.9|10111.5|10091.5|10096.5|10076.5|25
1593506700000|2020-06-30 08:45:00|10106.5|10086.5|10124.2|10104.2|10126.5|10106.5|10104.2|10084.2|29
1593507000000|2020-06-30 08:50:00|10126.5|10106.5|10138.9|10118.9|10141.4|10121.4|10121.7|10101.7|36
1593507300000|2020-06-30 08:55:00|10134.2|10114.2|10123.9|10103.9|10134.2|10114.2|10116.5|10096.5|20
1593507600000|2020-06-30 09:00:00|10121.5|10101.5|10119.1|10099.1|10128.9|10108.9|10119.1|10099.1|18
1593507900000|2020-06-30 09:05:00|10111.6|10091.6|10108.8|10088.8|10111.6|10091.6|10096.4|10076.4|76
1593508200000|2020-06-30 09:10:00|10108.9|10088.9|10126.6|10106.6|10131.4|10111.4|10108.9|10088.9|233
1593508500000|2020-06-30 09:15:00|10123.9|10103.9|10144.2|10124.2|10149|10129|10123.9|10103.9|70
1593508800000|2020-06-30 09:20:00|10144.3|10124.3|10144|10124|10146.6|10126.6|10141.6|10121.6|11
1593509100000|2020-06-30 09:25:00|10141.6|10121.6|10146.5|10126.5|10148.8|10128.8|10134.3|10114.3|25
1593509400000|2020-06-30 09:30:00|10148.8|10128.8|10141.6|10121.6|10149|10129|10141.6|10121.6|24
1593509700000|2020-06-30 09:35:00|10139.3|10119.3|10141.7|10121.7|10151.7|10131.7|10136.7|10116.7|34
1593510000000|2020-06-30 09:40:00|10139.3|10119.3|10136.7|10116.7|10139.3|10119.3|10134.3|10114.3|24
1593510300000|2020-06-30 09:45:00|10139.2|10119.2|10141.7|10121.7|10146.5|10126.5|10139.2|10119.2|16
1593510600000|2020-06-30 09:50:00|10139.2|10119.2|10114.2|10094.2|10141.7|10121.7|10114.2|10094.2|28
1593510900000|2020-06-30 09:55:00|10116.6|10096.6|10121.7|10101.7|10121.7|10101.7|10111.9|10091.9|25
1593511200000|2020-06-30 10:00:00|10126.7|10106.7|10124.4|10104.4|10129.4|10109.4|10124.4|10104.4|15
1593511500000|2020-06-30 10:05:00|10122|10102|10121.7|10101.7|10122|10102|10121.7|10101.7|8
1593511800000|2020-06-30 10:10:00|10124.1|10104.1|10134.1|10114.1|10148.8|10128.8|10124.1|10104.1|263
1593512100000|2020-06-30 10:15:00|10131.5|10111.5|10141.8|10121.8|10141.8|10121.8|10129|10109|10
1593512400000|2020-06-30 10:20:00|10141.9|10121.9|10161.5|10141.5|10161.5|10141.5|10141.9|10121.9|71
1593512700000|2020-06-30 10:25:00|10161.6|10141.6|10161.5|10141.5|10163.9|10143.9|10154.1|10134.1|31
1593513000000|2020-06-30 10:30:00|10163.9|10143.9|10148.9|10128.9|10164|10144|10144.3|10124.3|21
1593513300000|2020-06-30 10:35:00|10146.5|10126.5|10146.5|10126.5|10151.5|10131.5|10146.5|10126.5|8
1593513600000|2020-06-30 10:40:00|10151.5|10131.5|10191.6|10171.6|10191.6|10171.6|10151.5|10131.5|99
1593513900000|2020-06-30 10:45:00|10193.9|10173.9|10191.6|10171.6|10196.6|10176.6|10189.2|10169.2|85
1593514200000|2020-06-30 10:50:00|10189.2|10169.2|10174.2|10154.2|10189.2|10169.2|10174.2|10154.2|12
1593514500000|2020-06-30 10:55:00|10176.6|10156.6|10181.4|10161.4|10181.4|10161.4|10174.1|10154.1|11
1593514800000|2020-06-30 11:00:00|10178.9|10158.9|10191.6|10171.6|10191.6|10171.6|10178.9|10158.9|23
1593515100000|2020-06-30 11:05:00|10191.5|10171.5|10191.5|10171.5|10191.6|10171.6|10186.6|10166.6|21
1593515400000|2020-06-30 11:10:00|10191.3|10171.3|10191.6|10171.6|10191.6|10171.6|10186.6|10166.6|22
1593515700000|2020-06-30 11:15:00|10196.6|10176.6|10206.6|10186.6|10206.6|10186.6|10196.6|10176.6|42
1593516000000|2020-06-30 11:20:00|10206.7|10186.7|10216.7|10196.7|10226.5|10206.5|10206.7|10186.7|170
1593516300000|2020-06-30 11:25:00|10219|10199|10249.2|10229.2|10249.2|10229.2|10219|10199|96
1593516600000|2020-06-30 11:30:00|10251.5|10231.5|10241.8|10221.8|10274.2|10254.2|10241.8|10221.8|181
1593516900000|2020-06-30 11:35:00|10241.7|10221.7|10217.2|10197.2|10241.7|10221.7|10209.6|10189.6|175
1593517200000|2020-06-30 11:40:00|10219.7|10199.7|10207|10187|10221.9|10201.9|10199.4|10179.4|54
1593517500000|2020-06-30 11:45:00|10209.5|10189.5|10217|10197|10244.4|10224.4|10207.2|10187.2|163
1593517800000|2020-06-30 11:50:00|10214.7|10194.7|10234.5|10214.5|10234.5|10214.5|10214.5|10194.5|166
1593518100000|2020-06-30 11:55:00|10236.9|10216.9|10234.6|10214.6|10251.9|10231.9|10232.1|10212.1|67
1593518400000|2020-06-30 12:00:00|10234.4|10214.4|10274.7|10254.7|10277.1|10257.1|10234.4|10214.4|122
1593518700000|2020-06-30 12:05:00|10274.6|10254.6|10246.9|10226.9|10274.6|10254.6|10227.2|10207.2|211
1593519000000|2020-06-30 12:10:00|10244.6|10224.6|10269.8|10249.8|10272.1|10252.1|10219.8|10199.8|185
1593519300000|2020-06-30 12:15:00|10267.4|10247.4|10234.5|10214.5|10274.3|10254.3|10232.1|10212.1|136
1593519600000|2020-06-30 12:20:00|10225.1|10205.1|10247.1|10227.1|10247.1|10227.1|10214.9|10194.9|145
1593519900000|2020-06-30 12:25:00|10244.8|10224.8|10219.8|10179.8|10252.1|10232.1|10219.8|10179.8|104
1593520200000|2020-06-30 12:30:00|10204.5|10184.5|10172.2|10152.2|10209.5|10189.5|10162.2|10142.2|243
1593520500000|2020-06-30 12:35:00|10174.5|10154.5|10227.2|10207.2|10227.2|10207.2|10169.8|10149.8|118
1593520800000|2020-06-30 12:40:00|10224.8|10204.8|10197.2|10177.2|10234.5|10214.5|10194.5|10174.5|149
1593521100000|2020-06-30 12:45:00|10199.5|10179.5|10172.2|10152.2|10199.5|10179.5|10162.2|10142.2|192
1593521400000|2020-06-30 12:50:00|10167.5|10147.5|10167.2|10147.2|10169.7|10149.7|10142.2|10122.2|170
1593521700000|2020-06-30 12:55:00|10169.7|10149.7|10184.7|10164.7|10187.2|10167.2|10157.4|10137.4|157
1593522000000|2020-06-30 13:00:00|10187.2|10167.2|10197.2|10177.2|10204.4|10184.4|10184.9|10164.9|78
1593522300000|2020-06-30 13:05:00|10199.6|10179.6|10184.6|10164.6|10209.6|10189.6|10184.6|10164.6|82
1593522600000|2020-06-30 13:10:00|10182.3|10162.3|10182.3|10162.3|10199.6|10179.6|10177.3|10157.3|88
1593522900000|2020-06-30 13:15:00|10184.6|10164.6|10177.3|10157.3|10184.6|10164.6|10157.6|10137.6|102
1593523200000|2020-06-30 13:20:00|10179.8|10159.8|10204.7|10184.7|10207.1|10187.1|10179.8|10159.8|293
1593523500000|2020-06-30 13:25:00|10202.3|10182.3|10229.4|10209.4|10229.4|10209.4|10202.3|10182.3|241
1593523800000|2020-06-30 13:30:00|10227|10207|10247|10227|10261.9|10241.9|10227|10207|399
1593524100000|2020-06-30 13:35:00|10249.7|10229.7|10237.3|10217.3|10262|10242|10232.5|10212.5|266
1593524400000|2020-06-30 13:40:00|10237.7|10217.7|10240|10220|10242.4|10222.4|10225.2|10205.2|99
1593524700000|2020-06-30 13:45:00|10237.4|10217.4|10232.5|10212.5|10240|10220|10227.5|10207.5|177
1593525000000|2020-06-30 13:50:00|10237.5|10217.5|10192.7|10172.7|10237.5|10217.5|10192.7|10172.7|115
1593525300000|2020-06-30 13:55:00|10192.9|10172.9|10205.1|10185.1|10207.4|10187.4|10192.9|10172.9|106
1593525600000|2020-06-30 14:00:00|10207.4|10187.4|10187.6|10167.6|10207.4|10187.4|10187.6|10167.6|108
1593525900000|2020-06-30 14:05:00|10185.2|10165.2|10187.6|10167.6|10189.9|10169.9|10182.6|10162.6|144
1593526200000|2020-06-30 14:10:00|10182.9|10162.9|10192.6|10172.6|10199.6|10179.6|10182.9|10162.9|100
1593526500000|2020-06-30 14:15:00|10190.3|10170.3|10187.6|10167.6|10192.6|10172.6|10182.6|10162.6|161
1593526800000|2020-06-30 14:20:00|10185.1|10165.1|10157.6|10137.6|10187.6|10167.6|10132.6|10112.6|304
1593527100000|2020-06-30 14:25:00|10152.6|10132.6|10097.3|10077.3|10152.6|10132.6|10092.5|10072.5|386
1593527400000|2020-06-30 14:30:00|10100|10080|10102.7|10082.7|10112.5|10092.5|10100|10080|95
1593527700000|2020-06-30 14:35:00|10100|10080|10072.5|10052.5|10100|10080|10067.5|10047.5|201
1593528000000|2020-06-30 14:40:00|10074.9|10054.9|10125.3|10105.3|10135.2|10115.2|10074.9|10054.9|612
1593528300000|2020-06-30 14:45:00|10125.5|10105.5|10100.2|10080.2|10127.8|10107.8|10085.2|10065.2|124
1593528600000|2020-06-30 14:50:00|10102.5|10082.5|10085.2|10065.2|10113|10093|10083.2|10063.2|97
1593528900000|2020-06-30 14:55:00|10082.9|10062.9|10085.5|10065.5|10085.5|10065.5|10077.9|10057.9|111
1593529200000|2020-06-30 15:00:00|10083.2|10063.2|10072.7|10052.7|10083.2|10063.2|10053|10033|249
1593529500000|2020-06-30 15:05:00|10070.4|10050.4|10047.9|10027.9|10080.2|10060.2|10033.1|10013.1|325
1593529800000|2020-06-30 15:10:00|10048.1|10028.1|10047.9|10027.9|10048.1|10028.1|10015.6|9995.6|184
1593530100000|2020-06-30 15:15:00|10045.6|10025.6|10015.6|9995.6|10045.6|10025.6|10015.4|9995.4|203
1593530400000|2020-06-30 15:20:00|10017.9|9997.9|10035.6|10015.6|10053|10033|10017.9|9997.9|131
1593530700000|2020-06-30 15:25:00|10033.1|10013.1|10043|10023|10050.6|10030.6|10033.1|10013.1|79
1593531000000|2020-06-30 15:30:00|10045.3|10025.3|10048.1|10028.1|10055.6|10035.6|10045.3|10025.3|251
1593531300000|2020-06-30 15:35:00|10050.5|10030.5|10060.7|10040.7|10063|10043|10048|10028|79
1593531600000|2020-06-30 15:40:00|10058.3|10038.3|10065.7|10045.7|10073.2|10053.2|10058|10038|110
1593531900000|2020-06-30 15:45:00|10065.4|10045.4|10060.7|10040.7|10065.4|10045.4|10053.2|10033.2|124
1593532200000|2020-06-30 15:50:00|10063|10043|10072.9|10052.9|10072.9|10052.9|10060.7|10040.7|87
1593532500000|2020-06-30 15:55:00|10068|10048|10048.1|10028.1|10068|10048|10043.1|10023.1|130
1593532800000|2020-06-30 16:00:00|10050.4|10030.4|10083.1|10063.1|10098.1|10078.1|10050.4|10030.4|300
1593533100000|2020-06-30 16:05:00|10085.4|10065.4|10080.6|10060.6|10090.6|10070.6|10070.4|10050.4|127
1593533400000|2020-06-30 16:10:00|10078.2|10058.2|10080.6|10060.6|10085.6|10065.6|10063.1|10043.1|159
1593533700000|2020-06-30 16:15:00|10077.9|10057.9|10098.1|10078.1|10105.5|10085.5|10068.4|10048.4|186
1593534000000|2020-06-30 16:20:00|10093.4|10073.4|10128|10108|10132.8|10112.8|10088.1|10068.1|1286
1593534300000|2020-06-30 16:25:00|10125.5|10105.5|10103|10083|10125.5|10105.5|10100.8|10080.8|219
1593534600000|2020-06-30 16:30:00|10103.1|10083.1|10108.2|10088.2|10112.8|10092.8|10103.1|10083.1|99
1593534900000|2020-06-30 16:35:00|10108|10088|10098.2|10078.2|10110.5|10090.5|10090.7|10070.7|180
1593535200000|2020-06-30 16:40:00|10100.5|10080.5|10118|10098|10118|10098|10100.5|10080.5|90
1593535500000|2020-06-30 16:45:00|10120.4|10100.4|10115.9|10095.9|10140.7|10120.7|10115.9|10095.9|240
1593535800000|2020-06-30 16:50:00|10118.2|10098.2|10113.2|10093.2|10128.1|10108.1|10113.2|10093.2|100
1593536100000|2020-06-30 16:55:00|10115.6|10095.6|10123.1|10103.1|10128.2|10108.2|10108.2|10088.2|104
1593536400000|2020-06-30 17:00:00|10123.2|10103.2|10143.1|10123.1|10148.2|10128.2|10123.2|10103.2|152
1593536700000|2020-06-30 17:05:00|10142.9|10122.9|10128.3|10108.3|10142.9|10122.9|10123.3|10103.3|97
1593537000000|2020-06-30 17:10:00|10130.6|10110.6|10120.9|10100.9|10133.1|10113.1|10120.9|10100.9|60
1593537300000|2020-06-30 17:15:00|10120.8|10100.8|10153.1|10133.1|10153.1|10133.1|10120.8|10100.8|86
1593537600000|2020-06-30 17:20:00|10155.5|10135.5|10133.3|10113.3|10155.5|10135.5|10128.3|10108.3|131
1593537900000|2020-06-30 17:25:00|10128.6|10108.6|10135.8|10115.8|10135.8|10115.8|10118.5|10098.5|153
1593538200000|2020-06-30 17:30:00|10140.8|10120.8|10140.8|10120.8|10140.8|10120.8|10140.8|10120.8|1
1593591300000|2020-07-01 08:15:00|10188.8|10168.8|10174|10154|10196.5|10176.5|10171.5|10151.5|194
1593591600000|2020-07-01 08:20:00|10176.3|10156.3|10169|10149|10178.6|10158.6|10169|10149|43
1593591900000|2020-07-01 08:25:00|10168.6|10148.6|10183.6|10163.6|10183.6|10163.6|10158.8|10138.8|64
1593592200000|2020-07-01 08:30:00|10184|10164|10196.3|10176.3|10196.3|10176.3|10183.8|10163.8|85
1593592500000|2020-07-01 08:35:00|10198.6|10178.6|10203.7|10183.7|10203.7|10183.7|10193.6|10173.6|83
1593592800000|2020-07-01 08:40:00|10203.9|10183.9|10201.4|10181.4|10203.9|10183.9|10201.4|10181.4|26
1593593100000|2020-07-01 08:45:00|10203.7|10183.7|10208.7|10188.7|10208.9|10188.9|10203.7|10183.7|24
1593593400000|2020-07-01 08:50:00|10208.5|10188.5|10201.4|10181.4|10208.7|10188.7|10201.4|10181.4|51
1593593700000|2020-07-01 08:55:00|10203.7|10183.7|10204.1|10184.1|10208.7|10188.7|10203.7|10183.7|20
1593594000000|2020-07-01 09:00:00|10206.4|10186.4|10188.9|10168.9|10206.4|10186.4|10188.9|10168.9|30
1593594300000|2020-07-01 09:05:00|10191.2|10171.2|10186.4|10166.4|10191.4|10171.4|10186.2|10166.2|43
1593594600000|2020-07-01 09:10:00|10184.1|10164.1|10186.5|10166.5|10186.5|10166.5|10181.4|10161.4|22
1593594900000|2020-07-01 09:15:00|10186.6|10166.6|10186.5|10166.5|10186.6|10166.6|10186.5|10166.5|14
1593595200000|2020-07-01 09:20:00|10184.2|10164.2|10181.5|10161.5|10186.5|10166.5|10181.5|10161.5|10
1593595500000|2020-07-01 09:25:00|10181.3|10161.3|10181.5|10161.5|10181.5|10161.5|10181.3|10161.3|20
1593595800000|2020-07-01 09:30:00|10181.3|10161.3|10176.7|10156.7|10181.3|10161.3|10171.9|10151.9|37
1593596100000|2020-07-01 09:35:00|10179|10159|10179.2|10159.2|10181.7|10161.7|10176.7|10156.7|10
1593596400000|2020-07-01 09:40:00|10179|10159|10176.5|10156.5|10179|10159|10176.5|10156.5|4
1593596700000|2020-07-01 09:45:00|10174.2|10154.2|10174.1|10154.1|10176.4|10156.4|10171.5|10151.5|42
1593597000000|2020-07-01 09:50:00|10171.8|10151.8|10179.3|10159.3|10179.3|10159.3|10171.6|10151.6|7
1593597300000|2020-07-01 09:55:00|10176.9|10156.9|10176.6|10156.6|10181.8|10161.8|10176.6|10156.6|9
1593597600000|2020-07-01 10:00:00|10174.3|10154.3|10156.8|10136.8|10174.3|10154.3|10154.3|10134.3|60
1593597900000|2020-07-01 10:05:00|10159.1|10139.1|10156.4|10136.4|10161.6|10141.6|10156.4|10136.4|35
1593598200000|2020-07-01 10:10:00|10156.6|10136.6|10163.9|10143.9|10163.9|10143.9|10154.1|10134.1|17
1593598500000|2020-07-01 10:15:00|10166.3|10146.3|10171.5|10151.5|10171.5|10151.5|10166.3|10146.3|8
1593598800000|2020-07-01 10:20:00|10166.6|10146.6|10164.3|10144.3|10166.7|10146.7|10162|10142|13
1593599100000|2020-07-01 10:25:00|10161.8|10141.8|10164.2|10144.2|10164.2|10144.2|10161.8|10141.8|7
1593599400000|2020-07-01 10:30:00|10164.4|10144.4|10179.2|10159.2|10179.2|10159.2|10164.4|10144.4|15
1593599700000|2020-07-01 10:35:00|10176.9|10156.9|10176.7|10156.7|10176.9|10156.9|10174.4|10154.4|11
1593600000000|2020-07-01 10:40:00|10171.7|10151.7|10156.7|10136.7|10171.7|10151.7|10154.4|10134.4|13
1593600300000|2020-07-01 10:45:00|10154.4|10134.4|10169|10149|10169.2|10149.2|10154.2|10134.2|9
1593600600000|2020-07-01 10:50:00|10171.4|10151.4|10166.7|10146.7|10171.7|10151.7|10166.7|10146.7|11
1593600900000|2020-07-01 10:55:00|10166.8|10146.8|10167|10147|10167|10147|10166.8|10146.8|3
1593601200000|2020-07-01 11:00:00|10164.5|10144.5|10156.8|10136.8|10166.8|10146.8|10156.6|10136.6|14
1593601500000|2020-07-01 11:05:00|10156.6|10136.6|10156.8|10136.8|10156.8|10136.8|10154.3|10134.3|7
1593601800000|2020-07-01 11:10:00|10159.3|10139.3|10149.5|10129.5|10159.3|10139.3|10149.5|10129.5|28
1593602100000|2020-07-01 11:15:00|10151.8|10131.8|10149.3|10129.3|10151.8|10131.8|10149.3|10129.3|8
1593602400000|2020-07-01 11:20:00|10147|10127|10104.3|10084.3|10147|10127|10102|10082|140
1593602700000|2020-07-01 11:25:00|10104.5|10084.5|10139.4|10119.4|10142.4|10119.4|10104.5|10084.5|70
1593603000000|2020-07-01 11:30:00|10141.9|10121.9|10136.9|10116.9|10147.1|10127.1|10136.9|10116.9|30
1593603300000|2020-07-01 11:35:00|10134.6|10114.6|10141.9|10121.9|10141.9|10121.9|10134.6|10114.6|122
1593603600000|2020-07-01 11:40:00|10146.7|10126.7|10137.3|10117.3|10147.1|10127.1|10134.8|10114.8|33
1593603900000|2020-07-01 11:45:00|10137.1|10117.1|10134.8|10114.8|10137.3|10117.3|10134.8|10114.8|4
1593604200000|2020-07-01 11:50:00|10141.9|10121.9|10179.6|10159.6|10184.4|10164.4|10141.9|10121.9|45
1593604500000|2020-07-01 11:55:00|10179.4|10159.4|10169.2|10149.2|10179.6|10159.6|10169.2|10149.2|33
1593604800000|2020-07-01 12:00:00|10162.1|10142.1|10122.1|10102.1|10162.1|10142.1|10099.4|10079.4|213
1593605100000|2020-07-01 12:05:00|10119.8|10099.8|10102|10082|10119.8|10099.8|10087|10067|97
1593605400000|2020-07-01 12:10:00|10102.2|10082.2|10100.1|10080.1|10124.5|10104.5|10100.1|10080.1|78
1593605700000|2020-07-01 12:15:00|10099.9|10079.9|10119.5|10099.5|10121.8|10101.8|10079.7|10059.7|109
1593606000000|2020-07-01 12:20:00|10121.8|10101.8|10124.7|10104.7|10134.5|10114.5|10114.3|10094.3|100
1593606300000|2020-07-01 12:25:00|10127|10107|10129.5|10109.5|10139.7|10119.7|10127|10107|54
1593606600000|2020-07-01 12:30:00|10132|10112|10147|10127|10149.5|10129.5|10104.5|10084.5|144
1593606900000|2020-07-01 12:35:00|10144.7|10124.7|10142.3|10122.3|10147.1|10127.1|10141.9|10121.9|28
1593607200000|2020-07-01 12:40:00|10141.9|10121.9|10142.1|10122.1|10144.6|10124.6|10139.4|10119.4|46
1593607500000|2020-07-01 12:45:00|10137.1|10117.1|10107.5|10087.5|10157.1|10137.1|10107.5|10087.5|292
1593607800000|2020-07-01 12:50:00|10105.2|10085.2|10089.2|10069.2|10107.5|10087.5|10065|10045|130
1593608100000|2020-07-01 12:55:00|10086.9|10066.9|10102.1|10082.1|10106.9|10086.9|10067.1|10047.1|134
1593608400000|2020-07-01 13:00:00|10099.8|10079.8|10097.1|10077.1|10112.1|10092.1|10080|10060|149
1593608700000|2020-07-01 13:05:00|10099.4|10079.4|10057.1|10037.1|10101.9|10081.9|10052.1|10032.1|199
1593609000000|2020-07-01 13:10:00|10057.2|10037.2|10062.2|10042.2|10062.2|10042.2|10032.5|10012.5|244
1593609300000|2020-07-01 13:15:00|10067.2|10047.2|10069.7|10049.7|10069.7|10049.7|10047.2|10027.2|54
1593609600000|2020-07-01 13:20:00|10072.2|10052.2|10049.9|10029.9|10072.2|10052.2|10047.2|10027.2|65
1593609900000|2020-07-01 13:25:00|10054.5|10034.5|10047.4|10027.4|10054.5|10034.5|10037|10017|86
1593610200000|2020-07-01 13:30:00|10045.1|10025.1|10074.7|10054.7|10087.2|10067.2|10045.1|10025.1|153
1593610500000|2020-07-01 13:35:00|10077|10057|10107.2|10087.2|10107.2|10087.2|10062.2|10042.2|199
1593610800000|2020-07-01 13:40:00|10109.5|10089.5|10134.9|10114.9|10147.1|10127.1|10109.5|10089.5|236
1593611100000|2020-07-01 13:45:00|10139.6|10119.6|10139.8|10119.8|10146.7|10126.7|10124.8|10104.8|127
1593611400000|2020-07-01 13:50:00|10139.6|10119.6|10124.8|10104.8|10139.6|10119.6|10124.6|10104.6|142
1593611700000|2020-07-01 13:55:00|10122.5|10102.5|10159.6|10139.6|10164.4|10144.4|10119.6|10099.6|236
1593612000000|2020-07-01 14:00:00|10160|10140|10182.1|10162.1|10182.1|10162.1|10160|10140|315
1593612300000|2020-07-01 14:05:00|10182.3|10162.3|10182.3|10162.3|10184.6|10164.6|10169.6|10149.6|156
1593612600000|2020-07-01 14:10:00|10187.3|10167.3|10187.5|10167.5|10202.3|10182.3|10169.8|10149.8|234
1593612900000|2020-07-01 14:15:00|10192.1|10172.1|10214.9|10194.9|10214.9|10194.9|10192.1|10172.1|321
1593613200000|2020-07-01 14:20:00|10217.2|10197.2|10247.2|10227.2|10247.4|10227.4|10217.2|10197.2|382
1593613500000|2020-07-01 14:25:00|10252.2|10232.2|10217.4|10197.4|10259.7|10239.7|10212.4|10192.4|326
1593613800000|2020-07-01 14:30:00|10219.7|10199.7|10217.4|10197.4|10222.4|10202.4|10212.4|10192.4|159
1593614100000|2020-07-01 14:35:00|10222.4|10202.4|10234.9|10214.9|10242|10222|10222.4|10202.4|214
1593614400000|2020-07-01 14:40:00|10232.6|10212.6|10247.2|10227.2|10252.2|10232.2|10227.8|10207.8|736
1593614700000|2020-07-01 14:45:00|10247.4|10227.4|10272.4|10252.4|10292.4|10272.4|10245.1|10225.1|358
1593615000000|2020-07-01 14:50:00|10270.1|10250.1|10292.3|10272.3|10292.3|10272.3|10265.1|10245.1|191
1593615300000|2020-07-01 14:55:00|10290|10270|10287.7|10267.7|10297.3|10277.3|10285|10265|143
1593615600000|2020-07-01 15:00:00|10290|10270|10315|10295|10317.5|10297.5|10285.2|10265.2|303
1593615900000|2020-07-01 15:05:00|10312.7|10292.7|10310.2|10290.2|10320|10300|10302.9|10282.9|378
1593616200000|2020-07-01 15:10:00|10312.5|10292.5|10317.5|10297.5|10317.5|10297.5|10302.9|10282.9|336
1593616500000|2020-07-01 15:15:00|10317.7|10297.7|10394.8|10374.8|10404.8|10384.8|10317.7|10297.7|693
1593616800000|2020-07-01 15:20:00|10397.1|10377.1|10340.2|10320.2|10397.5|10377.5|10337.9|10317.9|295
1593617100000|2020-07-01 15:25:00|10337.9|10317.9|10345.3|10325.3|10360.1|10340.1|10337.7|10317.7|204
1593617400000|2020-07-01 15:30:00|10347.6|10327.6|10382.6|10362.6|10392.6|10372.6|10345.1|10325.1|190
1593617700000|2020-07-01 15:35:00|10382.8|10362.8|10417.4|10397.4|10417.6|10397.6|10382.8|10362.8|233
1593618000000|2020-07-01 15:40:00|10417.6|10397.6|10397.8|10377.8|10417.6|10397.6|10397.8|10377.8|244
1593618300000|2020-07-01 15:45:00|10400.1|10380.1|10405.3|10385.3|10405.3|10385.3|10377.6|10357.6|151
1593618600000|2020-07-01 15:50:00|10402.8|10382.8|10397.6|10377.6|10407.6|10387.6|10392.6|10372.6|138
1593618900000|2020-07-01 15:55:00|10402.4|10382.4|10400|10380|10422.2|10402.2|10385|10365|310
1593619200000|2020-07-01 16:00:00|10397.7|10377.7|10412.7|10392.7|10422.5|10402.5|10397.7|10377.7|196
1593619500000|2020-07-01 16:05:00|10415|10395|10427.5|10407.5|10432.5|10412.5|10412.7|10392.7|399
1593619800000|2020-07-01 16:10:00|10430|10410|10442.7|10422.7|10442.7|10422.7|10415.2|10395.2|178
1593620100000|2020-07-01 16:15:00|10445.2|10425.2|10477.9|10457.9|10490|10470|10440.4|10420.4|534
1593620400000|2020-07-01 16:20:00|10477.7|10457.7|10423.1|10403.1|10477.7|10457.7|10420.8|10400.8|1260
1593620700000|2020-07-01 16:25:00|10418.3|10398.3|10376.2|10356.2|10420.8|10400.8|10373.5|10353.5|1937
1593621000000|2020-07-01 16:30:00|10376|10356|10378.8|10358.8|10391.3|10371.3|10376|10356|172
1593621300000|2020-07-01 16:35:00|10381.1|10361.1|10378.8|10358.8|10386.3|10366.3|10373.6|10353.6|95
1593621600000|2020-07-01 16:40:00|10381.3|10361.3|10388.6|10368.6|10393.6|10373.6|10378.8|10358.8|368
1593621900000|2020-07-01 16:45:00|10390.9|10370.9|10413.4|10393.4|10415.9|10395.9|10386.1|10366.1|206
1593622200000|2020-07-01 16:50:00|10413.6|10393.6|10416.1|10396.1|10416.1|10396.1|10409|10389|117
1593622500000|2020-07-01 16:55:00|10413.8|10393.8|10423.8|10403.8|10423.8|10403.8|10404|10384|112
1593622800000|2020-07-01 17:00:00|10421.5|10401.5|10393.7|10373.7|10421.5|10401.5|10388.8|10368.8|141
1593623100000|2020-07-01 17:05:00|10391.2|10371.2|10381.4|10361.4|10393.7|10373.7|10379.1|10359.1|190
1593623400000|2020-07-01 17:10:00|10379.1|10359.1|10398.9|10378.9|10403.9|10383.9|10378.9|10358.9|102
1593623700000|2020-07-01 17:15:00|10394.1|10374.1|10413.5|10393.5|10413.9|10393.9|10393.9|10373.9|361
1593624000000|2020-07-01 17:20:00|10411.2|10391.2|10411.4|10391.4|10418.9|10398.9|10393.9|10373.9|383
1593624300000|2020-07-01 17:25:00|10409.1|10389.1|10413.9|10393.9|10418.7|10398.7|10403.9|10383.9|290
1593677700000|2020-07-02 08:15:00|10474|10454|10461.7|10441.7|10476.5|10456.5|10456.9|10436.9|191
1593678000000|2020-07-02 08:20:00|10464|10444|10458.8|10438.8|10464|10444|10458.8|10438.8|28
1593678300000|2020-07-02 08:25:00|10461.3|10441.3|10459|10439|10461.5|10441.5|10456.5|10436.5|63
1593678600000|2020-07-02 08:30:00|10456.7|10436.7|10434.3|10414.3|10459|10439|10434|10414|103
1593678900000|2020-07-02 08:35:00|10436.5|10416.5|10431.5|10411.5|10436.8|10416.8|10431.5|10411.5|69
1593679200000|2020-07-02 08:40:00|10433.8|10413.8|10434.3|10414.3|10439|10419|10433.8|10413.8|68
1593679500000|2020-07-02 08:45:00|10434.1|10414.1|10446.6|10426.6|10446.8|10426.8|10434.1|10414.1|53
1593679800000|2020-07-02 08:50:00|10444.3|10424.3|10451.1|10431.1|10451.4|10431.4|10441.4|10421.4|196
1593680100000|2020-07-02 08:55:00|10453.6|10433.6|10448.6|10428.6|10456.1|10436.1|10443.9|10423.9|27
1593680400000|2020-07-02 09:00:00|10448.9|10428.9|10451.2|10431.2|10456.2|10436.2|10448.9|10428.9|30
1593680700000|2020-07-02 09:05:00|10455.7|10435.7|10451.2|10431.2|10456.2|10436.2|10451.2|10431.2|10
1593681000000|2020-07-02 09:10:00|10456.2|10436.2|10456.2|10436.2|10456.2|10436.2|10453.7|10433.7|23
1593681300000|2020-07-02 09:15:00|10453.9|10433.9|10453.9|10433.9|10456.2|10436.2|10453.9|10433.9|4
1593681600000|2020-07-02 09:20:00|10456.2|10436.2|10446|10426|10456.2|10436.2|10443.7|10423.7|31
1593681900000|2020-07-02 09:25:00|10441.2|10421.2|10446.2|10426.2|10446.2|10426.2|10436.2|10416.2|33
1593682200000|2020-07-02 09:30:00|10448.7|10428.7|10451.3|10431.3|10451.5|10431.5|10448.7|10428.7|32
1593682500000|2020-07-02 09:35:00|10448.8|10428.8|10436.3|10416.3|10448.8|10428.8|10436.3|10416.3|11
1593682800000|2020-07-02 09:40:00|10438.5|10418.5|10438.6|10418.6|10438.6|10418.6|10438.5|10418.5|16
1593683100000|2020-07-02 09:45:00|10439|10419|10446.3|10426.3|10451.3|10431.3|10439|10419|15
1593683400000|2020-07-02 09:50:00|10445.8|10425.8|10441.3|10421.3|10445.8|10425.8|10441.3|10421.3|4
1593683700000|2020-07-02 09:55:00|10443.6|10423.6|10446.3|10426.3|10446.3|10426.3|10443.6|10423.6|9
1593684000000|2020-07-02 10:00:00|10441.6|10421.6|10441.6|10421.6|10441.6|10421.6|10439.3|10419.3|7
1593684300000|2020-07-02 10:05:00|10441.3|10421.3|10436.1|10416.1|10441.4|10421.4|10436.1|10416.1|9
1593684600000|2020-07-02 10:10:00|10431.6|10411.6|10416.4|10396.4|10431.6|10411.6|10416.4|10396.4|124
1593684900000|2020-07-02 10:15:00|10418.9|10398.9|10416.2|10396.2|10421.1|10401.1|10416.2|10396.2|15
1593685200000|2020-07-02 10:20:00|10415.9|10395.9|10416.2|10396.2|10416.2|10396.2|10411.4|10391.4|31
1593685500000|2020-07-02 10:25:00|10416.4|10396.4|10401.9|10381.9|10416.4|10396.4|10401.4|10381.4|64
1593685800000|2020-07-02 10:30:00|10401.2|10381.2|10374.4|10354.4|10401.2|10381.2|10374.4|10354.4|70
1593686100000|2020-07-02 10:35:00|10371.9|10351.9|10376.4|10356.4|10376.4|10356.4|10364.2|10344.2|24
1593686400000|2020-07-02 10:40:00|10378.7|10358.7|10289.7|10269.7|10379.2|10359.2|10286.9|10266.9|272
1593686700000|2020-07-02 10:45:00|10291.9|10271.9|10314.7|10294.7|10324.4|10304.4|10291.9|10271.9|46
1593687000000|2020-07-02 10:50:00|10319.2|10299.2|10322|10302|10322|10302|10317|10297|22
1593687300000|2020-07-02 10:55:00|10326.7|10306.7|10344.5|10324.5|10347|10327|10326.7|10306.7|41
1593687600000|2020-07-02 11:00:00|10344.2|10324.2|10352|10332|10352|10332|10342|10322|39
1593687900000|2020-07-02 11:05:00|10354.5|10334.5|10364.5|10344.5|10369.7|10349.7|10354.5|10334.5|27
1593688200000|2020-07-02 11:10:00|10359.5|10339.5|10359.5|10339.5|10361.8|10341.8|10356.8|10336.8|9
1593688500000|2020-07-02 11:15:00|10357.3|10337.3|10374.8|10354.8|10388.8|10368.8|10357|10337|43
1593688800000|2020-07-02 11:20:00|10374.5|10354.5|10367.1|10347.1|10374.8|10354.8|10364.8|10344.8|119
1593689100000|2020-07-02 11:25:00|10364.8|10344.8|10332.3|10312.3|10367.3|10347.3|10329.6|10309.6|59
1593689400000|2020-07-02 11:30:00|10335|10315|10369.6|10349.6|10369.6|10349.6|10335|10315|18
1593689700000|2020-07-02 11:35:00|10367.1|10347.1|10404.4|10384.4|10407.1|10387.1|10367.1|10347.1|116
1593690000000|2020-07-02 11:40:00|10402.1|10382.1|10409.6|10389.6|10411.6|10391.6|10379.6|10359.6|48
1593690300000|2020-07-02 11:45:00|10421.2|10401.2|10434.4|10414.4|10439.4|10419.4|10421.2|10401.2|99
1593690600000|2020-07-02 11:50:00|10429.6|10409.6|10424.4|10404.4|10434.4|10414.4|10424.4|10404.4|28
1593690900000|2020-07-02 11:55:00|10419.9|10399.9|10412.2|10392.2|10419.9|10399.9|10397.2|10377.2|25
1593691200000|2020-07-02 12:00:00|10414.4|10394.4|10399.7|10379.7|10439.9|10419.9|10397.2|10377.2|121
1593691500000|2020-07-02 12:05:00|10399.9|10379.9|10374.5|10354.5|10402.2|10382.2|10369.7|10349.7|55
1593691800000|2020-07-02 12:10:00|10374|10354|10357.2|10337.2|10384.9|10364.9|10356.7|10336.7|71
1593692100000|2020-07-02 12:15:00|10359.5|10339.5|10412.5|10392.5|10414.7|10394.7|10349.9|10329.9|72
1593692400000|2020-07-02 12:20:00|10414.7|10394.7|10399.7|10379.7|10419.7|10399.7|10395|10375|78
1593692700000|2020-07-02 12:25:00|10400|10380|10432.3|10412.3|10432.3|10412.3|10399.7|10379.7|86
1593693000000|2020-07-02 12:30:00|10434.5|10414.5|10462.3|10442.3|10479|10459|10432.5|10406.8|241
1593693300000|2020-07-02 12:35:00|10460|10440|10460.3|10440.3|10469.8|10449.8|10452.7|10432.7|96
1593693600000|2020-07-02 12:40:00|10460|10440|10427.3|10407.3|10464.8|10444.8|10405|10385|170
1593693900000|2020-07-02 12:45:00|10427.5|10407.5|10437.3|10417.3|10442.3|10422.3|10417.3|10397.3|127
1593694200000|2020-07-02 12:50:00|10435.1|10415.1|10467.3|10447.3|10472.3|10452.3|10435.1|10415.1|247
1593694500000|2020-07-02 12:55:00|10469.8|10449.8|10477.3|10457.3|10493.6|10473.6|10469.8|10449.8|212
1593694800000|2020-07-02 13:00:00|10475.1|10455.1|10422.6|10402.6|10475.1|10455.1|10394.6|10374.6|422
1593695100000|2020-07-02 13:05:00|10422.4|10402.4|10390.1|10370.1|10439.6|10419.6|10390.1|10370.1|159
1593695400000|2020-07-02 13:10:00|10392.4|10372.4|10407.6|10387.6|10414.7|10394.7|10390.1|10370.1|99
1593695700000|2020-07-02 13:15:00|10397.9|10377.9|10424.9|10404.9|10424.9|10404.9|10380.1|10360.1|163
1593696000000|2020-07-02 13:20:00|10427.2|10407.2|10372.4|10352.4|10432.4|10412.4|10364.7|10344.7|238
1593696300000|2020-07-02 13:25:00|10370.2|10350.2|10375.7|10355.7|10392.4|10372.4|10367.7|10347.7|351
1593696600000|2020-07-02 13:30:00|10375.4|10355.4|10413.2|10393.2|10413.2|10393.2|10375.4|10355.4|159
1593696900000|2020-07-02 13:35:00|10412.9|10392.9|10425.4|10405.4|10425.4|10405.4|10400.7|10380.7|86
1593697200000|2020-07-02 13:40:00|10427.9|10407.9|10423|10403|10432.9|10412.9|10412.9|10392.9|115
1593697500000|2020-07-02 13:45:00|10420.2|10400.2|10427.5|10407.5|10437.5|10417.5|10418|10398|212
1593697800000|2020-07-02 13:50:00|10422.7|10402.7|10370.7|10350.7|10422.7|10402.7|10370.7|10350.7|143
1593698100000|2020-07-02 13:55:00|10368|10348|10378|10358|10385.3|10365.3|10348|10328|361
1593698400000|2020-07-02 14:00:00|10380.3|10360.3|10382.8|10362.8|10398|10378|10373.3|10353.3|153
1593698700000|2020-07-02 14:05:00|10383|10363|10398|10378|10400.8|10380.8|10383|10363|175
1593699000000|2020-07-02 14:10:00|10400.5|10380.5|10390.6|10370.6|10403|10383|10386|10366|103
1593699300000|2020-07-02 14:15:00|10388.3|10368.3|10398.1|10378.1|10413.3|10393.3|10385.8|10365.8|151
1593699600000|2020-07-02 14:20:00|10395.8|10375.8|10365.8|10345.8|10398.1|10378.1|10363.8|10343.8|152
1593699900000|2020-07-02 14:25:00|10363.6|10343.6|10371.1|10351.1|10375.6|10355.6|10363.6|10343.6|174
1593700200000|2020-07-02 14:30:00|10370.8|10350.8|10353.4|10333.4|10390.6|10370.6|10348.4|10328.4|169
1593700500000|2020-07-02 14:35:00|10348.8|10328.8|10358.1|10338.1|10360.6|10340.6|10343.4|10323.4|222
1593700800000|2020-07-02 14:40:00|10355.6|10335.6|10360.6|10340.6|10368.1|10348.1|10353.4|10333.4|145
1593701100000|2020-07-02 14:45:00|10360.7|10340.7|10363.2|10343.2|10365.7|10345.7|10333.4|10313.4|174
1593701400000|2020-07-02 14:50:00|10365.4|10345.4|10353.4|10333.4|10373.2|10353.2|10336.2|10316.2|332
1593701700000|2020-07-02 14:55:00|10355.7|10335.7|10335.9|10315.9|10360.4|10340.4|10328.4|10308.4|115
1593702000000|2020-07-02 15:00:00|10336.2|10316.2|10323.5|10303.5|10348.2|10328.2|10321.2|10301.2|213
1593702300000|2020-07-02 15:05:00|10326|10306|10323.2|10303.2|10328.2|10308.2|10308.5|10288.5|188
1593702600000|2020-07-02 15:10:00|10323.5|10303.5|10318.2|10298.2|10326|10306|10301|10281|149
1593702900000|2020-07-02 15:15:00|10313.7|10293.7|10333.3|10313.3|10333.3|10313.3|10313.5|10293.5|128
1593703200000|2020-07-02 15:20:00|10333.5|10313.5|10350.8|10330.8|10356|10336|10333.5|10313.5|121
1593703500000|2020-07-02 15:25:00|10351|10331|10333.5|10313.5|10351|10331|10323.5|10303.5|110
1593703800000|2020-07-02 15:30:00|10328.5|10308.5|10338.5|10318.5|10338.5|10318.5|10313.8|10293.8|88
1593704100000|2020-07-02 15:35:00|10338.3|10318.3|10338.6|10318.6|10346.1|10326.1|10333.6|10313.6|54
1593704400000|2020-07-02 15:40:00|10336.3|10316.3|10338.3|10318.3|10343.3|10323.3|10333.8|10313.8|103
1593704700000|2020-07-02 15:45:00|10341.1|10321.1|10350.9|10330.9|10353.1|10333.1|10336.3|10316.3|91
1593705000000|2020-07-02 15:50:00|10353.1|10333.1|10338.4|10318.4|10353.1|10333.1|10336.1|10316.1|104
1593705300000|2020-07-02 15:55:00|10336.1|10316.1|10323.4|10303.4|10343.6|10323.6|10323.4|10303.4|85
1593705600000|2020-07-02 16:00:00|10318.9|10298.9|10333.4|10313.4|10341.1|10321.1|10313.4|10293.4|124
1593705900000|2020-07-02 16:05:00|10333.6|10313.6|10348.7|10328.7|10348.7|10328.7|10328.6|10308.6|108
1593706200000|2020-07-02 16:10:00|10350.9|10330.9|10336.2|10316.2|10353.4|10333.4|10331.2|10311.2|88
1593706500000|2020-07-02 16:15:00|10338.4|10318.4|10353.4|10333.4|10358.4|10338.4|10338.4|10318.4|76
1593706800000|2020-07-02 16:20:00|10353.2|10333.2|10338.5|10318.5|10383.2|10363.2|10338.5|10318.5|602
1593707100000|2020-07-02 16:25:00|10336.2|10316.2|10333.5|10313.5|10348|10328|10331|10311|414
1593707400000|2020-07-02 16:30:00|10329|10309|10343.5|10323.5|10343.5|10323.5|10328.5|10308.5|174
1593707700000|2020-07-02 16:35:00|10343.7|10323.7|10333.5|10313.5|10345.8|10325.8|10328.5|10308.5|106
1593708000000|2020-07-02 16:40:00|10328.5|10308.5|10336|10316|10338.5|10318.5|10328.5|10308.5|55
1593708300000|2020-07-02 16:45:00|10338.5|10318.5|10338.8|10318.8|10341|10321|10333.5|10313.5|47
1593708600000|2020-07-02 16:50:00|10341|10321|10343.6|10323.6|10343.6|10323.6|10336|10316|47
1593708900000|2020-07-02 16:55:00|10341.3|10321.3|10343.8|10323.8|10346.1|10326.1|10338.8|10318.8|92
1593709200000|2020-07-02 17:00:00|10343.6|10323.6|10343.8|10323.8|10343.8|10323.8|10341.1|10321.1|125
1593709500000|2020-07-02 17:05:00|10338.8|10318.8|10338.8|10318.8|10343.8|10323.8|10338.8|10318.8|52
1593709800000|2020-07-02 17:10:00|10338.9|10318.9|10338.6|10318.6|10341.1|10321.1|10338.6|10318.6|15
1593710100000|2020-07-02 17:15:00|10338.4|10318.4|10338.4|10318.4|10338.9|10318.9|10336.1|10316.1|69
1593710400000|2020-07-02 17:20:00|10333.6|10313.6|10341.2|10321.2|10343.6|10323.6|10333.6|10313.6|173
1593710700000|2020-07-02 17:25:00|10338.9|10318.9|10336.4|10316.4|10341.2|10321.2|10328.7|10308.7|140
1594023300000|2020-07-06 08:15:00|10320.1|10300.1|10315.1|10295.1|10339.7|10319.7|10315.1|10295.1|74
1594023600000|2020-07-06 08:20:00|10315.9|10295.9|10334.3|10314.3|10334.3|10314.3|10315.9|10295.9|17
1594023900000|2020-07-06 08:25:00|||||||||24
1594024200000|2020-07-06 08:30:00|10334.7|10314.7|10337.2|10317.2|10339.7|10319.7|10334.7|10314.7|44
1594024500000|2020-07-06 08:35:00|10339.3|10319.3|10320.1|10300.1|10339.7|10319.7|10317.2|10297.2|43
1594024800000|2020-07-06 08:40:00|10247.2|10260.1|10229.8|10209.8|10247.2|10260.1|10163|10142.6|50
1594025100000|2020-07-06 08:45:00|10231.9|10211.9|10237.7|10217.7|10257.7|10229.8|10230.2|10210.2|25
1594025400000|2020-07-06 08:50:00|10239.8|10219.8|10217.3|10197.3|10239.8|10219.8|10217.3|10197.3|28
1594025700000|2020-07-06 08:55:00|10215.2|10195.2|10236|10216|10238.9|10218.9|10212.3|10192.3|48
1594026000000|2020-07-06 09:00:00|10236.4|10216.4|10244.8|10224.8|10247.3|10227.3|10236|10216|6
1594026300000|2020-07-06 09:05:00|10245.2|10225.2|10244.4|10224.4|10249.4|10229.4|10244.4|10224.4|75
1594026600000|2020-07-06 09:10:00|10244|10224|10241.5|10221.5|10244.4|10224.4|10241.5|10221.5|1
1594026900000|2020-07-06 09:15:00|10229|10209|10234.5|10214.5|10234.5|10214.5|10217.3|10197.3|35
1594027200000|2020-07-06 09:20:00|10241.6|10221.6|10248.7|10228.7|10248.7|10228.7|10241.6|10221.6|1
1594027500000|2020-07-06 09:25:00|10249.1|10229.1|10254.5|10234.5|10254.5|10234.5|10249.1|10229.1|31
1594027800000|2020-07-06 09:30:00|10256.6|10236.6|10254.5|10234.5|10257|10237|10252|10232|15
1594028100000|2020-07-06 09:35:00|10256.6|10236.6|10259.5|10239.5|10259.5|10239.5|10256.6|10236.6|3
1594028400000|2020-07-06 09:40:00|10258.7|10238.7|10243.7|10223.7|10258.7|10238.7|10233.7|10213.7|48
1594028700000|2020-07-06 09:45:00|10244.1|10224.1|10254.6|10234.6|10256.7|10236.7|10244.1|10224.1|18
1594029000000|2020-07-06 09:50:00|10257.1|10237.1|10261.7|10241.7|10264.6|10244.6|10257.1|10237.1|40
1594029300000|2020-07-06 09:55:00|10262.1|10242.1|10276.7|10256.7|10276.7|10256.7|10259.6|10239.6|29
1594029600000|2020-07-06 10:00:00|10272.1|10252.1|10263.8|10243.8|10272.1|10252.1|10261.3|10241.3|41
1594029900000|2020-07-06 10:05:00|10261.7|10241.7|10257.1|10237.1|10261.7|10241.7|10256.7|10236.7|5
1594030200000|2020-07-06 10:10:00|10256.7|10236.7|10252.1|10232.1|10256.7|10236.7|10247.1|10227.1|7
1594030500000|2020-07-06 10:15:00|10251.7|10231.7|10239.6|10219.6|10260.5|10231.7|10234.6|10214.2|59
1594030800000|2020-07-06 10:20:00|10239.7|10219.7|10236.8|10216.8|10242.2|10222.2|10236.8|10216.8|5
1594031100000|2020-07-06 10:25:00|10236.4|10216.4|10221.8|10201.8|10236.4|10216.4|10221.8|10201.8|13
1594031400000|2020-07-06 10:30:00|10222.2|10202.2|10229.7|10209.7|10232.6|10212.6|10221.8|10201.8|68
1594031700000|2020-07-06 10:35:00|10218.1|10189.7|10211.8|10191.8|10218.1|10198.1|10206.8|10186.8|9
1594032000000|2020-07-06 10:40:00|10209.7|10189.7|10214.3|10194.3|10214.3|10194.3|10206.8|10186.8|15
1594032300000|2020-07-06 10:45:00|10212.2|10192.2|10211.8|10191.8|10214.3|10194.3|10209.3|10189.3|2
1594032600000|2020-07-06 10:50:00|10213.9|10193.9|10214.4|10194.4|10216.8|10196.8|10211.8|10191.8|3
1594032900000|2020-07-06 10:55:00|10214|10194|10204.4|10184.4|10214|10194|10204.4|10184.4|16
1594033200000|2020-07-06 11:00:00|10203.6|10183.6|10194.8|10174.8|10203.6|10183.6|10182.3|10162.3|24
1594033500000|2020-07-06 11:05:00|10195.2|10175.2|10204.8|10184.8|10204.8|10184.8|10195.2|10175.2|6
1594033800000|2020-07-06 11:10:00|10206.9|10186.9|10214|10194|10214|10194|10206.9|10186.9|28
1594034100000|2020-07-06 11:15:00|10214.4|10194.4|10226.9|10206.9|10234.8|10214.8|10214.4|10194.4|7
1594034400000|2020-07-06 11:20:00|10229|10209|10241.5|10221.5|10241.5|10221.5|10229|10209|12
1594034700000|2020-07-06 11:25:00|10239.4|10219.4|10231.2|10211.2|10239.4|10219.4|10229.1|10209.1|3
1594035000000|2020-07-06 11:30:00|10231.6|10211.6|10226.2|10206.2|10237|10217|10226.2|10206.2|6
1594035300000|2020-07-06 11:35:00|10221.6|10201.6|10202|10182|10221.6|10201.6|10202|10182|203
1594035600000|2020-07-06 11:40:00|10201.2|10181.2|10169.5|10149.5|10201.6|10181.6|10162.4|10142.4|12
1594035900000|2020-07-06 11:45:00|10169.9|10149.9|10184.5|10164.5|10184.9|10164.9|10164.1|10144.1|11
1594036200000|2020-07-06 11:50:00|10184.9|10164.9|10207|10187|10207|10187|10184.9|10164.9|26
1594036500000|2020-07-06 11:55:00|10208.3|10188.3|10222.9|10202.9|10233.3|10213.3|10208.3|10188.3|71
1594036800000|2020-07-06 12:00:00|10220|10200|10185|10165|10220|10200|10182.5|10162.5|41
1594037100000|2020-07-06 12:05:00|10184.6|10164.6|10190|10170|10211.7|10187.1|10175|10155|272
1594037400000|2020-07-06 12:10:00|10187.9|10167.9|10077.9|10057.9|10195|10175|10057.9|10037.9|60
1594037700000|2020-07-06 12:15:00|10078.3|10058.3|10037.5|10017.5|10085|10065|9997.9|9977.9|193
1594038000000|2020-07-06 12:20:00|10031.2|10011.2|10022.1|10002.1|10035|10015|10010.4|9990.4|62
1594038300000|2020-07-06 12:25:00|10017.9|9997.9|9990.9|9970.9|10022.5|10002.5|9965.9|9945.9|180
1594038600000|2020-07-06 12:30:00|9985.9|9965.9|9905.1|9885.1|9985.9|9965.9|9861.7|9841.7|314
1594038900000|2020-07-06 12:35:00|9904.7|9884.7|9898.8|9878.8|9922.6|9900.9|9883.4|9863.4|334
1594039200000|2020-07-06 12:40:00|9896.3|9876.3|9893.8|9873.8|9915.5|9895.5|9863.4|9843.4|78
1594039500000|2020-07-06 12:45:00|9893|9873|9890.9|9870.9|9895.5|9875.5|9870.9|9850.9|63
1594039800000|2020-07-06 12:50:00|9891.3|9871.3|9845.9|9825.9|9891.3|9871.3|9826.7|9806.7|67
1594040100000|2020-07-06 12:55:00|9845.5|9825.5|9858|9838|9861|9841|9826.4|9806.4|66
1594040400000|2020-07-06 13:00:00|9856|9836|9841|9821|9856|9836|9813.9|9793.9|137
1594040700000|2020-07-06 13:05:00|9838.9|9818.9|9828.9|9808.9|9841.4|9821.4|9811.4|9791.4|33
1594041000000|2020-07-06 13:10:00|9828.5|9808.5|9811.4|9791.4|9828.5|9808.5|9776.8|9756.8|111
1594041300000|2020-07-06 13:15:00|9811|9791|9865.6|9845.6|9865.6|9845.6|9796.4|9776.4|66
1594041600000|2020-07-06 13:20:00|9863.5|9843.5|9858.1|9838.1|9865.6|9845.6|9841|9821|22
1594041900000|2020-07-06 13:25:00|9861|9841|9886.5|9866.5|9886.5|9866.5|9848.1|9828.1|20
1594042200000|2020-07-06 13:30:00|9890.6|9870.6|9890.3|9870.3|9896.1|9876.1|9834|9814|49
1594042500000|2020-07-06 13:35:00|9892.3|9872.3|9889|9869|9928.2|9908.2|9881.5|9861.5|122
1594042800000|2020-07-06 13:40:00|9886.9|9866.9|9871.5|9851.5|9886.9|9866.9|9856.9|9836.9|135
1594043100000|2020-07-06 13:45:00|9869.4|9849.4|9884.4|9864.4|9884.8|9864.8|9849.4|9829.4|90
1594043400000|2020-07-06 13:50:00|9884|9864|9859.9|9839.9|9884|9864|9839.8|9819.8|68
1594043700000|2020-07-06 13:55:00|9857.8|9837.8|9827.4|9807.4|9857.8|9837.8|9812|9792|80
1594044000000|2020-07-06 14:00:00|9831.6|9811.6|9859.5|9839.5|9859.5|9839.5|9814.9|9794.9|98
1594044300000|2020-07-06 14:05:00|9857.4|9837.4|9832|9812|9862|9842|9827|9807|33
1594044600000|2020-07-06 14:10:00|9827.4|9807.4|9822|9802|9832|9812|9817|9797|24
1594044900000|2020-07-06 14:15:00|9819.9|9799.9|9837|9817|9839.1|9819.1|9817.4|9797.4|33
1594045200000|2020-07-06 14:20:00|9832.8|9812.8|9819.9|9799.9|9832.8|9812.8|9817.4|9797.4|55
1594045500000|2020-07-06 14:25:00|9817.9|9797.9|9817.1|9797.1|9824.5|9804.5|9816.6|9796.6|96
1594045800000|2020-07-06 14:30:00|9816.6|9796.6|9817.5|9797.5|9832.5|9804.1|9797.1|9777.1|245
1594046100000|2020-07-06 14:35:00|9815.4|9795.4|9877.5|9857.5|9882.1|9862.1|9812.5|9792.5|86
1594046400000|2020-07-06 14:40:00|9882.1|9862.1|9902.1|9882.1|9905|9885|9876.7|9856.7|74
1594046700000|2020-07-06 14:45:00|9902.5|9882.5|9887.1|9867.1|9905|9885|9872.1|9852.1|67
1594047000000|2020-07-06 14:50:00|9885|9865|9875|9855|9885|9865|9865|9845|323
1594047300000|2020-07-06 14:55:00|9877.1|9857.1|9917.6|9897.6|9922.2|9902.2|9877.1|9857.1|19
1594047600000|2020-07-06 15:00:00|9920.1|9900.1|9905.1|9885.1|9922.2|9902.2|9902.2|9882.2|185
1594047900000|2020-07-06 15:05:00|9907.2|9887.2|9897.2|9877.2|9909.3|9889.3|9889.3|9869.3|223
1594048200000|2020-07-06 15:10:00|9898|9878|9914.7|9894.7|9921.8|9901.8|9898|9878|311
1594048500000|2020-07-06 15:15:00|9914.3|9894.3|9869.7|9849.7|9914.3|9894.3|9869.3|9849.3|286
1594048800000|2020-07-06 15:20:00|9870.1|9850.1|9879.3|9859.3|9884.3|9864.3|9857.2|9837.2|25
1594049100000|2020-07-06 15:25:00|9881.4|9861.4|9887.2|9867.2|9890.2|9870.2|9877.2|9857.2|15
1594049400000|2020-07-06 15:30:00|9882.2|9862.2|9877.3|9857.3|9882.7|9862.7|9869.3|9849.3|54
1594049700000|2020-07-06 15:35:00|9876.9|9856.9|9842.3|9822.3|9877.3|9857.3|9837.3|9817.3|41
1594050000000|2020-07-06 15:40:00|9841.9|9821.9|9832.7|9812.7|9842.7|9822.7|9832.3|9812.3|136
1594050300000|2020-07-06 15:45:00|9832.3|9812.3|9827.7|9807.7|9837.3|9817.3|9822.7|9802.7|95
1594050600000|2020-07-06 15:50:00|9827.3|9807.3|9824.4|9804.4|9827.7|9807.7|9817.3|9797.3|38
1594050900000|2020-07-06 15:55:00|9822.3|9802.3|9817.8|9797.8|9822.3|9802.3|9814.8|9794.8|67
1594051200000|2020-07-06 16:00:00|9817.3|9797.3|9822.8|9802.8|9837.8|9817.8|9817.3|9797.3|97
1594051500000|2020-07-06 16:05:00|9820.3|9800.3|9822.4|9802.4|9822.8|9802.8|9817.4|9797.4|82
1594051800000|2020-07-06 16:10:00|9820.3|9800.3|9837.4|9817.4|9837.4|9817.4|9820.3|9800.3|40
1594052100000|2020-07-06 16:15:00|9837|9817|9862|9842|9862.4|9842.4|9832.4|9812.4|17
1594052400000|2020-07-06 16:20:00|9861.6|9841.6|9867.4|9847.4|9894.5|9874.5|9844.5|9824.5|593
1594052700000|2020-07-06 16:25:00|9872.4|9852.4|9867|9847|9872.4|9852.4|9864.5|9844.5|339
1594053000000|2020-07-06 16:30:00|9867.4|9847.4|9842.9|9822.9|9869.5|9849.5|9842.9|9822.9|64
1594053300000|2020-07-06 16:35:00|9842.5|9822.5|9837.5|9817.5|9842.9|9822.9|9832.5|9812.5|32
1594053600000|2020-07-06 16:40:00|9835|9815|9837.5|9817.5|9837.5|9817.5|9832.5|9812.5|58
1594053900000|2020-07-06 16:45:00|9840.4|9820.4|9837.9|9817.9|9842.5|9822.5|9837.9|9817.9|36
1594054200000|2020-07-06 16:50:00|9838.3|9818.3|9847.5|9827.5|9847.9|9827.9|9838.3|9818.3|62
1594054500000|2020-07-06 16:55:00|9847.9|9827.9|9857.9|9837.9|9857.9|9837.9|9842.9|9822.9|27
1594054800000|2020-07-06 17:00:00|9860|9840|9865.5|9845.5|9875.5|9855.5|9860|9840|112
1594055100000|2020-07-06 17:05:00|9864.6|9844.6|9868|9848|9868|9848|9858|9838|48
1594055400000|2020-07-06 17:10:00|9867.2|9847.2|9838.4|9818.4|9867.2|9847.2|9838.4|9818.4|42
1594055700000|2020-07-06 17:15:00|9838.8|9818.8|9843|9823|9845.5|9825.5|9838.4|9818.4|26
1594056000000|2020-07-06 17:20:00|9840.5|9820.5|9843|9823|9852.6|9832.6|9835.5|9815.5|77
1594056300000|2020-07-06 17:25:00|9840.9|9820.9|9828|9808|9840.9|9820.9|9828|9808|54
1594109700000|2020-07-07 08:15:00|9865.5|9845.5|9855.5|9835.5|9870.5|9850.5|9838|9818|47
1594110000000|2020-07-07 08:20:00|9855.9|9835.9|9885.5|9865.5|9885.5|9865.5|9855.9|9835.9|6
1594110300000|2020-07-07 08:25:00|9883|9863|9851|9831|9883|9863|9851|9831|6
1594110600000|2020-07-07 08:30:00|9851.4|9831.4|9873.5|9853.5|9875.5|9855.5|9851.4|9831.4|3
1594110900000|2020-07-07 08:35:00|9875.5|9855.5|9873.5|9853.5|9881|9861|9870.5|9850.5|6
1594111200000|2020-07-07 08:40:00|9873.1|9853.1|9865.6|9845.6|9873.5|9853.5|9865.6|9845.6|1
1594111500000|2020-07-07 08:45:00|9866|9846|9873.1|9853.1|9873.1|9853.1|9866|9846|2
1594111800000|2020-07-07 08:50:00|9871|9851|9846|9826|9871|9851|9844|9824|7
1594112100000|2020-07-07 08:55:00|9844|9824|9823.6|9803.6|9844|9824|9818.6|9798.6|29
1594112400000|2020-07-07 09:00:00|9826.1|9806.1|9841.1|9821.1|9845.6|9825.6|9824|9804|148
1594112700000|2020-07-07 09:05:00|9843.6|9823.6|9845.2|9825.2|9846.1|9826.1|9840.6|9820.6|1
1594113000000|2020-07-07 09:10:00|9843.1|9823.1|9833.6|9813.6|9843.6|9823.6|9833.6|9813.6|0
1594113300000|2020-07-07 09:15:00|9835.7|9815.7|9846.1|9826.1|9850.7|9830.7|9833.6|9813.6|19
1594113600000|2020-07-07 09:20:00|9845.7|9825.7|9831.1|9811.1|9845.7|9825.7|9831.1|9811.1|16
1594113900000|2020-07-07 09:25:00|9828.6|9808.6|9820.7|9800.7|9828.6|9808.6|9820.3|9800.3|30
1594114200000|2020-07-07 09:30:00|9818.7|9798.7|9795.7|9775.7|9820.7|9800.7|9795.7|9775.7|23
1594114500000|2020-07-07 09:35:00|9799.8|9779.8|9796.2|9776.2|9800.7|9780.7|9796.2|9776.2|0
1594114800000|2020-07-07 09:40:00|9795.7|9775.7|9805.8|9785.8|9805.8|9785.8|9795.7|9775.7|1
1594115100000|2020-07-07 09:45:00|9806.2|9786.2|9806.2|9786.2|9808.3|9788.3|9806.2|9786.2|2
1594115400000|2020-07-07 09:50:00|9804.2|9784.2|9827.8|9807.8|9827.8|9807.8|9803.7|9783.7|16
1594115700000|2020-07-07 09:55:00|9825.8|9805.8|9823.8|9803.8|9828.3|9808.3|9823.3|9803.3|1
1594116000000|2020-07-07 10:00:00|9825.8|9805.8|9823.3|9803.3|9825.8|9805.8|9820.8|9800.8|1
1594116300000|2020-07-07 10:05:00|9823.8|9803.8|9828.3|9808.3|9828.3|9808.3|9823.8|9803.8|2
1594116600000|2020-07-07 10:10:00|9825.8|9805.8|9818.4|9798.4|9825.8|9805.8|9816.3|9796.3|2
1594116900000|2020-07-07 10:15:00|9813.4|9793.4|9810.9|9790.9|9813.8|9793.8|9808.8|9788.8|11
1594117200000|2020-07-07 10:20:00|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|9812.9|9792.9|13
1594117500000|2020-07-07 10:25:00|9810.9|9790.9|9805.9|9785.9|9810.9|9790.9|9796.3|9776.3|18
1594117800000|2020-07-07 10:30:00|9805.5|9785.5|9808.9|9788.9|9809.7|9789.7|9803|9783|33
1594118100000|2020-07-07 10:35:00|9809.8|9789.8|9821.4|9801.4|9825.9|9805.9|9809.8|9789.8|13
1594118400000|2020-07-07 10:40:00|9820.9|9800.9|9816.4|9796.4|9821.4|9801.4|9816.4|9796.4|12
1594118700000|2020-07-07 10:45:00|9811.4|9791.4|9816.4|9796.4|9816.4|9796.4|9811.4|9791.4|8
1594119000000|2020-07-07 10:50:00|9821.4|9801.4|9828.9|9808.9|9833.9|9813.9|9821.4|9801.4|5
1594119300000|2020-07-07 10:55:00|9828|9808|9816|9796|9828.1|9808.1|9813.5|9793.5|18
1594119600000|2020-07-07 11:00:00|9816.9|9796.9|9846|9826|9846.5|9826.5|9816.9|9796.9|45
1594119900000|2020-07-07 11:05:00|9849|9829|9844|9824|9851.5|9831.5|9844|9824|18
1594120200000|2020-07-07 11:10:00|9844.4|9824.4|9861.9|9841.9|9861.9|9841.9|9844|9824|33
1594120500000|2020-07-07 11:15:00|9864.4|9844.4|9864|9844|9869|9849|9861.1|9841.1|7
1594120800000|2020-07-07 11:20:00|9864.5|9844.5|9866.1|9846.1|9866.5|9846.5|9864|9844|8
1594121100000|2020-07-07 11:25:00|9868.6|9848.6|9909|9889|9911.1|9891.1|9868.1|9848.1|49
1594121400000|2020-07-07 11:30:00|9908.6|9888.6|9898.2|9878.2|9908.6|9888.6|9889|9869|5
1594121700000|2020-07-07 11:35:00|9898.6|9878.6|9884.1|9864.1|9903.2|9883.2|9878.6|9858.6|9
1594122000000|2020-07-07 11:40:00|9886.1|9866.1|9898.2|9878.2|9906.1|9886.1|9886.1|9866.1|56
1594122300000|2020-07-07 11:45:00|9899.1|9879.1|9901.2|9881.2|9903.2|9883.2|9896.1|9876.1|0
1594122600000|2020-07-07 11:50:00|9903.2|9883.2|9910.7|9890.7|9926.2|9906.2|9903.2|9883.2|17
1594122900000|2020-07-07 11:55:00|9908.2|9888.2|9906.2|9886.2|9913.2|9893.2|9896.2|9876.2|14
1594123200000|2020-07-07 12:00:00|9906.6|9886.6|9895.8|9875.8|9923.7|9903.7|9871.2|9851.2|17
1594123500000|2020-07-07 12:05:00|9893.3|9873.3|9882.4|9862.4|9898.3|9878.3|9878.7|9858.7|39
1594123800000|2020-07-07 12:10:00|9883.3|9863.3|9880.8|9860.8|9888.3|9868.3|9875.8|9855.8|27
1594124100000|2020-07-07 12:15:00|9875.8|9855.8|9888.3|9868.3|9915.8|9895.8|9875.8|9855.8|143
1594124400000|2020-07-07 12:20:00|9890.4|9870.4|9926.3|9906.3|9930.4|9910.4|9888.3|9868.3|81
1594124700000|2020-07-07 12:25:00|9938.3|9918.3|9941.3|9921.3|9945.8|9925.8|9931.3|9911.3|96
1594125000000|2020-07-07 12:30:00|9939.2|9919.2|9948.8|9928.8|9951.3|9931.3|9938.8|9918.8|73
1594125300000|2020-07-07 12:35:00|9951.3|9931.3|9953.4|9933.4|9956.3|9936.3|9941.3|9921.3|16
1594125600000|2020-07-07 12:40:00|9951.3|9931.3|9973.4|9953.4|9977.9|9957.9|9951.3|9931.3|66
1594125900000|2020-07-07 12:45:00|9975.4|9955.4|9961.4|9941.4|9985.9|9965.9|9958.9|9938.9|51
1594126200000|2020-07-07 12:50:00|9961.8|9941.8|9986.4|9966.4|9988.4|9968.4|9961.8|9941.8|37
1594126500000|2020-07-07 12:55:00|9988.4|9968.4|9978.4|9958.4|9990.9|9970.9|9976.4|9956.4|71
1594126800000|2020-07-07 13:00:00|9976.4|9956.4|9974.4|9954.4|9981.4|9961.4|9974.3|9954.3|10
1594127100000|2020-07-07 13:05:00|9976.4|9956.4|9963.5|9943.5|9976.4|9956.4|9941|9921|208
1594127400000|2020-07-07 13:10:00|9963.9|9943.9|9981|9961|9981|9961|9960.5|9940.5|324
1594127700000|2020-07-07 13:15:00|9985.5|9965.5|9991.4|9971.4|9996.4|9976.4|9983.5|9963.5|72
1594128000000|2020-07-07 13:20:00|9993.9|9973.9|9981|9961|9993.9|9973.9|9971.5|9951.5|31
1594128300000|2020-07-07 13:25:00|9976.5|9956.5|9949|9929|9976.5|9956.5|9946.5|9926.5|191
1594128600000|2020-07-07 13:30:00|9951|9931|9951.5|9931.5|9958.5|9938.5|9931.5|9911.5|61
1594128900000|2020-07-07 13:35:00|9953.5|9933.5|9946.5|9926.5|9981.1|9961.1|9946.5|9926.5|54
1594129200000|2020-07-07 13:40:00|9946.1|9926.1|9963.6|9943.6|9963.6|9943.6|9941.5|9921.5|35
1594129500000|2020-07-07 13:45:00|9959.5|9939.5|9976.1|9956.1|9981.1|9961.1|9956.1|9936.1|18
1594129800000|2020-07-07 13:50:00|9976.5|9956.5|9974.5|9954.5|9979.1|9959.1|9961.6|9941.6|37
1594130100000|2020-07-07 13:55:00|9974.1|9954.1|9975.2|9955.2|9976.6|9956.6|9961.6|9941.6|33
1594130400000|2020-07-07 14:00:00|9977.7|9957.7|9982.7|9962.7|9985.2|9965.2|9970.7|9950.7|29
1594130700000|2020-07-07 14:05:00|9983.2|9963.2|10010.7|9990.7|10019.8|9999.8|9983.2|9963.2|102
1594131000000|2020-07-07 14:10:00|10012.8|9992.8|10017.8|9997.8|10020.7|10000.7|10010.7|9990.7|80
1594131300000|2020-07-07 14:15:00|10015.7|9995.7|9990.3|9970.3|10020.7|10000.7|9990.3|9970.3|37
1594131600000|2020-07-07 14:20:00|9992.3|9972.3|9925.8|9905.8|10000.3|9980.3|9922.8|9902.8|148
1594131900000|2020-07-07 14:25:00|9928.3|9908.3|9955.8|9935.8|9958.3|9938.3|9928.3|9908.3|47
1594132200000|2020-07-07 14:30:00|9956.2|9936.2|9970.8|9950.8|9987.8|9967.8|9955.8|9935.8|89
1594132500000|2020-07-07 14:35:00|9969.9|9949.9|10007.9|9987.9|10009.9|9989.9|9969.9|9949.9|612
1594132800000|2020-07-07 14:40:00|10007.4|9987.4|10017.9|9997.9|10017.9|9997.9|9999.9|9979.9|41
1594133100000|2020-07-07 14:45:00|10019.9|9999.9|10022.4|10002.4|10037.9|10017.9|10014.9|9994.9|322
1594133400000|2020-07-07 14:50:00|10024.5|10004.5|10037.9|10017.9|10039.9|10019.9|10024.5|10004.5|48
1594133700000|2020-07-07 14:55:00|10039.5|10019.5|10064.5|10044.5|10067|10047|10037|10017|92
1594134000000|2020-07-07 15:00:00|10065.4|10045.4|10069.5|10049.5|10080|10060|10062|10042|405
1594134300000|2020-07-07 15:05:00|10070|10050|10040|10020|10070|10050|10037.5|10017.5|86
1594134600000|2020-07-07 15:10:00|10044.5|10024.5|10037.5|10017.5|10072|10052|10037.5|10017.5|57
1594134900000|2020-07-07 15:15:00|10037.1|10017.1|10065|10045|10065|10045|10033|10013|76
1594135200000|2020-07-07 15:20:00|10060|10040|10050|10030|10065|10045|10047.1|10027.1|5
1594135500000|2020-07-07 15:25:00|10052.1|10032.1|10050.1|10030.1|10060|10040|10049.6|10029.6|10
1594135800000|2020-07-07 15:30:00|10054.1|10034.1|10099.2|10079.2|10099.2|10079.2|10054.1|10034.1|130
1594136100000|2020-07-07 15:35:00|10099.6|10079.6|10099.2|10079.2|10121.2|10101.2|10096.2|10076.2|75
1594136400000|2020-07-07 15:40:00|10101.2|10081.2|10101.2|10081.2|10113.3|10093.3|10098.3|10078.3|318
1594136700000|2020-07-07 15:45:00|10099.2|10079.2|10101.3|10081.3|10103.8|10083.8|10089.2|10069.2|32
1594137000000|2020-07-07 15:50:00|10101.7|10081.7|10108.3|10088.3|10120.4|10100.4|10101.7|10081.7|92
1594137300000|2020-07-07 15:55:00|10107.9|10087.9|10088.3|10068.3|10108.8|10088.8|10083.8|10063.8|25
1594137600000|2020-07-07 16:00:00|10093.3|10073.3|10069.3|10049.3|10093.3|10073.3|10069.3|10049.3|279
1594137900000|2020-07-07 16:05:00|10073.8|10053.8|10086.3|10066.3|10086.8|10066.8|10068.8|10048.8|10
1594138200000|2020-07-07 16:10:00|10085.9|10065.9|10081.3|10061.3|10085.9|10065.9|10069.3|10049.3|5
1594138500000|2020-07-07 16:15:00|10079.3|10059.3|10101.3|10081.3|10103.4|10083.4|10073.8|10053.8|438
1594138800000|2020-07-07 16:20:00|10099.3|10079.3|10084.3|10064.3|10099.3|10079.3|10069.3|10049.3|380
1594139100000|2020-07-07 16:25:00|10083.9|10063.9|10079.3|10059.3|10083.9|10063.9|10073.9|10053.9|70
1594139400000|2020-07-07 16:30:00|10081.4|10061.4|10073.9|10053.9|10081.4|10061.4|10071.4|10051.4|262
1594139700000|2020-07-07 16:35:00|10071.8|10051.8|10066.9|10046.9|10073.9|10053.9|10063.9|10043.9|15
1594140000000|2020-07-07 16:40:00|10066.4|10046.4|10049.4|10029.4|10066.4|10046.4|10044.8|10024.8|28
1594140300000|2020-07-07 16:45:00|10046.9|10026.9|10054.4|10034.4|10054.4|10034.4|10039.4|10019.4|19
1594140600000|2020-07-07 16:50:00|10056.4|10036.4|10059|10039|10059|10039|10054.4|10034.4|2
1594140900000|2020-07-07 16:55:00|10059.4|10039.4|10064|10044|10064.4|10044.4|10059|10039|145
1594141200000|2020-07-07 17:00:00|10059.9|10039.9|10059.4|10039.4|10064.9|10044.9|10059.4|10039.4|93
1594141500000|2020-07-07 17:05:00|10057.4|10037.4|10054.5|10034.5|10059.4|10039.4|10054.4|10034.4|8
1594141800000|2020-07-07 17:10:00|10056.5|10036.5|10074.5|10054.5|10074.5|10054.5|10056.5|10036.5|20
1594142100000|2020-07-07 17:15:00|10078.6|10058.6|10077|10057|10079.5|10059.5|10074.5|10054.5|9
1594142400000|2020-07-07 17:20:00|10074.9|10054.9|10075|10055|10079.5|10059.5|10074.9|10054.9|64
1594142700000|2020-07-07 17:25:00|10072|10052|10062.5|10042.5|10075|10055|10062.5|10042.5|118
1594196100000|2020-07-08 08:15:00|10104.2|10084.2|10095.2|10075.2|10176.7|10156.7|10095.2|10075.2|249
1594196400000|2020-07-08 08:20:00|10093.2|10073.2|10090.7|10070.7|10106.7|10086.7|10080.2|10060.2|33
1594196700000|2020-07-08 08:25:00|10088.7|10068.7|10100.7|10080.7|10100.7|10080.7|10088.7|10068.7|18
1594197000000|2020-07-08 08:30:00|10101.2|10081.2|10107.3|10087.3|10107.7|10087.7|10097.2|10077.2|5
1594197300000|2020-07-08 08:35:00|10110.2|10090.2|10109.8|10089.8|10132.3|10112.3|10107.3|10087.3|3
1594197600000|2020-07-08 08:40:00|10111.8|10091.8|10105.3|10085.3|10115.3|10095.3|10105.3|10085.3|4
1594197900000|2020-07-08 08:45:00|10104.8|10084.8|10092.8|10072.8|10105.3|10085.3|10090.8|10070.8|14
1594198200000|2020-07-08 08:50:00|10094.8|10074.8|10092.8|10072.8|10097.3|10077.3|10092.3|10072.3|11
1594198500000|2020-07-08 08:55:00|10090.3|10070.3|10105.3|10085.3|10105.3|10085.3|10090.3|10070.3|0
1594198800000|2020-07-08 09:00:00|10105.8|10085.8|10102.8|10082.8|10120.3|10100.3|10102.8|10082.8|5
1594199100000|2020-07-08 09:05:00|10105.3|10085.3|10102.8|10082.8|10107.8|10087.8|10102.8|10082.8|7
1594199400000|2020-07-08 09:10:00|10102.4|10082.4|10095.4|10075.4|10102.4|10082.4|10087.8|10067.8|3
1594199700000|2020-07-08 09:15:00|10092.9|10072.9|10060.4|10040.4|10092.9|10072.9|10060.4|10040.4|24
1594200000000|2020-07-08 09:20:00|10062.4|10042.4|10085.4|10065.4|10085.4|10065.4|10060.4|10040.4|1
1594200300000|2020-07-08 09:25:00|10084.9|10064.9|10087.9|10067.9|10087.9|10067.9|10084.9|10064.9|1
1594200600000|2020-07-08 09:30:00|10088.4|10068.4|10093.4|10073.4|10093.4|10073.4|10088.4|10068.4|0
1594200900000|2020-07-08 09:35:00|10095.4|10075.4|10080.4|10060.4|10100.4|10080.4|10077.9|10057.9|6
1594201200000|2020-07-08 09:40:00|10080|10060|10077.5|10057.5|10080|10060|10077.5|10057.5|0
1594201500000|2020-07-08 09:45:00|10075.5|10055.5|10077.5|10057.5|10080|10060|10075.5|10055.5|1
1594201800000|2020-07-08 09:50:00|10078|10058|10080.5|10060.5|10080.5|10060.5|10072.5|10052.5|3
1594202100000|2020-07-08 09:55:00|10082.5|10062.5|10087.5|10067.5|10087.5|10067.5|10082.5|10062.5|3
1594202400000|2020-07-08 10:00:00|10085|10065|10084.5|10064.5|10087.5|10067.5|10084.1|10064.1|1
1594202700000|2020-07-08 10:05:00|10082.5|10062.5|10085|10065|10085|10065|10075.5|10055.5|5
1594203000000|2020-07-08 10:10:00|10085.1|10065.1|10085.1|10065.1|10085.1|10065.1|10085.1|10065.1|0
1594203300000|2020-07-08 10:15:00|10087.1|10067.1|10092.1|10072.1|10092.1|10072.1|10087.1|10067.1|1
1594203600000|2020-07-08 10:20:00|10087.6|10067.6|10087.1|10067.1|10087.6|10067.6|10087.1|10067.1|0
1594203900000|2020-07-08 10:25:00|10087.6|10067.6|10087.6|10067.6|10088.1|10068.1|10087.6|10067.6|0
1594204200000|2020-07-08 10:30:00|10088.1|10068.1|10088.1|10068.1|10088.1|10068.1|10088.1|10068.1|5
1594204500000|2020-07-08 10:35:00|10087.6|10067.6|10092.6|10072.6|10092.6|10072.6|10087.6|10067.6|0
1594204800000|2020-07-08 10:40:00|||||||||8
1594205100000|2020-07-08 10:45:00|10092.7|10072.7|10092.7|10072.7|10092.7|10072.7|10092.7|10072.7|6
1594205700000|2020-07-08 10:55:00|10093.2|10073.2|10081.2|10061.2|10093.2|10073.2|10081.2|10061.2|5
1594206000000|2020-07-08 11:00:00|10079.2|10059.2|10077.7|10057.7|10079.2|10059.2|10077.7|10057.7|7
1594206300000|2020-07-08 11:05:00|10075.2|10055.2|10083.2|10063.2|10083.2|10063.2|10072.7|10052.7|1
1594206600000|2020-07-08 11:10:00|10086.2|10066.2|10097.7|10077.7|10100.2|10080.2|10086.2|10066.2|0
1594206900000|2020-07-08 11:15:00|10100.2|10080.2|10115.3|10095.3|10115.3|10095.3|10100.2|10080.2|0
1594207200000|2020-07-08 11:20:00|10115.7|10095.7|10120.3|10100.3|10125.3|10105.3|10115.7|10095.7|4
1594207500000|2020-07-08 11:25:00|10117.8|10097.8|10120.3|10100.3|10120.3|10100.3|10115.3|10095.3|6
1594207800000|2020-07-08 11:30:00|10120.8|10100.8|10137.8|10117.8|10137.8|10117.8|10120.8|10100.8|5
1594208100000|2020-07-08 11:35:00|10137.3|10117.3|10137.8|10117.8|10140.8|10120.8|10135.3|10115.3|0
1594208400000|2020-07-08 11:40:00|10135.8|10115.8|10142.8|10122.8|10142.8|10122.8|10132.8|10112.8|3
1594208700000|2020-07-08 11:45:00|10143.8|10123.8|10147.8|10127.8|10147.8|10127.8|10142.8|10122.8|4
1594209000000|2020-07-08 11:50:00|10145.8|10125.8|10163.4|10143.4|10165.8|10145.8|10142.8|10122.8|14
1594209300000|2020-07-08 11:55:00|10162.9|10142.9|10150.9|10130.9|10167.4|10147.4|10150.4|10130.4|11
1594209600000|2020-07-08 12:00:00|10152.9|10132.9|10155.4|10135.4|10172.9|10152.9|10150.9|10130.9|29
1594209900000|2020-07-08 12:05:00|10155.9|10135.9|10144.9|10124.9|10155.9|10135.9|10132.9|10112.9|52
1594210200000|2020-07-08 12:10:00|10142.9|10122.9|10139.9|10119.9|10147.4|10127.4|10139.9|10119.9|23
1594210500000|2020-07-08 12:15:00|10137.9|10117.9|10154.9|10134.9|10174.9|10154.9|10128.4|10108.4|62
1594210800000|2020-07-08 12:20:00|10152.9|10132.9|10090.5|10070.5|10157.9|10137.9|10087.5|10067.5|95
1594211100000|2020-07-08 12:25:00|10092.5|10072.5|10072.5|10052.5|10092.5|10072.5|10053|10033|40
1594211400000|2020-07-08 12:30:00|10068|10048|10069|10049|10079.5|10059.5|10051|10031|65
1594211700000|2020-07-08 12:35:00|10066.5|10046.5|10054|10034|10066.5|10046.5|10046|10026|171
1594212000000|2020-07-08 12:40:00|10052|10032|10039.5|10019.5|10054|10034|10029|10009|19
1594212300000|2020-07-08 12:45:00|10039|10019|10051.5|10031.5|10051.5|10031.5|10031.5|10011.5|9
1594212600000|2020-07-08 12:50:00|10053.5|10033.5|10099|10079|10109.5|10089.5|10053.5|10033.5|33
1594212900000|2020-07-08 12:55:00|10102|10082|10099|10079|10109|10089|10091.5|10071.5|50
1594213200000|2020-07-08 13:00:00|10103.1|10083.1|10173.6|10153.6|10176.1|10156.1|10103.1|10083.1|55
1594213500000|2020-07-08 13:05:00|10169.1|10149.1|10149.1|10129.1|10183.6|10163.6|10124.6|10104.6|114
1594213800000|2020-07-08 13:10:00|10151.1|10131.1|10140.1|10120.1|10156.1|10136.1|10132.1|10112.1|82
1594214100000|2020-07-08 13:15:00|10142.1|10122.1|10149.6|10129.6|10159.1|10139.1|10137.1|10117.1|10
1594214400000|2020-07-08 13:20:00|10148.6|10128.6|10135.6|10115.6|10148.6|10128.6|10102.1|10082.1|14
1594214700000|2020-07-08 13:25:00|10131.1|10111.1|10154.6|10134.6|10156.1|10136.1|10129.1|10109.1|10
1594215000000|2020-07-08 13:30:00|10154.1|10134.1|10156.6|10136.6|10188.7|10168.7|10127.1|10107.1|208
1594215300000|2020-07-08 13:35:00|10157.1|10137.1|10162.2|10142.2|10177.7|10157.7|10151.7|10131.7|43
1594215600000|2020-07-08 13:40:00|10164.2|10144.2|10149.2|10129.2|10164.2|10144.2|10144.2|10124.2|226
1594215900000|2020-07-08 13:45:00|10149.7|10129.7|10239.2|10219.2|10244.2|10224.2|10149.7|10129.7|275
1594216200000|2020-07-08 13:50:00|10237.2|10217.2|10219.2|10199.2|10248.7|10228.7|10213.7|10193.7|46
1594216500000|2020-07-08 13:55:00|10221.2|10201.2|10194.2|10174.2|10224.2|10204.2|10184.2|10164.2|46
1594216800000|2020-07-08 14:00:00|10196.2|10176.2|10191.7|10171.7|10201.7|10181.7|10187.2|10167.2|23
1594217100000|2020-07-08 14:05:00|10191.2|10171.2|10226.3|10206.3|10235.8|10215.8|10191.2|10171.2|202
1594217400000|2020-07-08 14:10:00|10228.8|10208.8|10228.3|10208.3|10231.3|10211.3|10221.3|10201.3|118
1594217700000|2020-07-08 14:15:00|10224.3|10204.3|10233.3|10213.3|10238.3|10218.3|10223.3|10203.3|14
1594218000000|2020-07-08 14:20:00|10231.3|10211.3|10235.8|10215.8|10235.8|10215.8|10223.3|10203.3|113
1594218300000|2020-07-08 14:25:00|10235.3|10215.3|10258.3|10238.3|10278.3|10258.3|10235.3|10215.3|142
1594218600000|2020-07-08 14:30:00|10256.3|10236.3|10203.3|10183.3|10256.3|10236.3|10200.8|10180.8|63
1594218900000|2020-07-08 14:35:00|10199.3|10179.3|10145.4|10125.4|10199.3|10179.3|10143.4|10123.4|33
1594219200000|2020-07-08 14:40:00|10145.9|10125.9|10093.4|10073.4|10148.4|10128.4|10093.4|10073.4|69
1594219500000|2020-07-08 14:45:00|10093.9|10073.9|10116.4|10096.4|10116.4|10096.4|10093.9|10073.9|35
1594219800000|2020-07-08 14:50:00|10111.4|10091.4|10131.4|10111.4|10155.9|10135.9|10106.9|10086.9|29
1594220100000|2020-07-08 14:55:00|10131.9|10111.9|10118.4|10098.4|10133.4|10113.4|10106.4|10086.4|26
1594220400000|2020-07-08 15:00:00|10120.4|10100.4|10110.9|10090.9|10123.4|10103.4|10103.4|10083.4|70
1594220700000|2020-07-08 15:05:00|10108.9|10088.9|10118.5|10098.5|10120|10100|10108.4|10088.4|73
1594221000000|2020-07-08 15:10:00|10120.5|10100.5|10155.5|10135.5|10155.5|10135.5|10118.5|10098.5|149
1594221300000|2020-07-08 15:15:00|10153.5|10133.5|10135.5|10115.5|10175.5|10155.5|10133.5|10113.5|18
1594221600000|2020-07-08 15:20:00|10136.5|10116.5|10133.5|10113.5|10138.5|10118.5|10126|10106|16
1594221900000|2020-07-08 15:25:00|10134|10114|10124|10104|10173.5|10153.5|10121|10101|32
1594222200000|2020-07-08 15:30:00|10124.5|10104.5|10128.5|10108.5|10150.5|10130.5|10124.5|10104.5|13
1594222500000|2020-07-08 15:35:00|10126.5|10106.5|10138|10118|10140.1|10120.1|10126|10106|11
1594222800000|2020-07-08 15:40:00|10138.1|10118.1|10140.1|10120.1|10140.1|10120.1|10128.1|10108.1|8
1594223100000|2020-07-08 15:45:00|10135.6|10115.6|10153.6|10133.6|10156.6|10136.6|10135.6|10115.6|25
1594223400000|2020-07-08 15:50:00|10152.6|10132.6|10128.6|10108.6|10152.6|10132.6|10128.6|10108.6|14
1594223700000|2020-07-08 15:55:00|10130.6|10110.6|10113.6|10093.6|10133.6|10113.6|10113.6|10093.6|9
1594224000000|2020-07-08 16:00:00|10115.6|10095.6|10109.1|10089.1|10121.1|10101.1|10094.1|10074.1|129
1594224300000|2020-07-08 16:05:00|10113.1|10093.1|10108.6|10088.6|10113.6|10093.6|10101.6|10081.6|192
1594224600000|2020-07-08 16:10:00|10106.1|10086.1|10059.1|10039.1|10108.6|10088.6|10055.7|10035.7|149
1594224900000|2020-07-08 16:15:00|10058.7|10038.7|10093.7|10073.7|10093.7|10073.7|10058.7|10038.7|60
1594225200000|2020-07-08 16:20:00|10091.7|10071.7|10052.2|10032.2|10093.7|10073.7|10052.2|10032.2|927
1594225500000|2020-07-08 16:25:00|10051.7|10031.7|10067.7|10047.7|10077.7|10057.7|10051.7|10031.7|211
1594225800000|2020-07-08 16:30:00|10072.7|10052.7|10079.7|10059.7|10079.7|10059.7|10072.7|10052.7|5
1594226100000|2020-07-08 16:35:00|10080.2|10060.2|10082.7|10062.7|10087.7|10067.7|10077.7|10057.7|9
1594226400000|2020-07-08 16:40:00|10080.7|10060.7|10097.2|10077.2|10097.2|10077.2|10077.7|10057.7|30
1594226700000|2020-07-08 16:45:00|10099.3|10079.3|10092.8|10072.8|10108.2|10088.2|10092.8|10072.8|56
1594227000000|2020-07-08 16:50:00|10093.8|10073.8|10100.8|10080.8|10105.8|10085.8|10093.8|10073.8|36
1594227300000|2020-07-08 16:55:00|10099.8|10079.8|10112.8|10092.8|10122.8|10102.8|10095.3|10075.3|25
1594227600000|2020-07-08 17:00:00|10117.8|10097.8|10117.8|10097.8|10122.8|10102.8|10110.3|10090.3|13
1594227900000|2020-07-08 17:05:00|10115.8|10095.8|10069.8|10049.8|10118.3|10098.3|10062.8|10042.8|27
1594228200000|2020-07-08 17:10:00|10072.3|10052.3|10082.8|10062.8|10096.8|10076.8|10070.8|10050.8|10
1594228500000|2020-07-08 17:15:00|10082.3|10062.3|10084.9|10064.9|10089.8|10069.8|10077.3|10057.3|10
1594228800000|2020-07-08 17:20:00|10084.4|10064.4|10070.4|10050.4|10087.4|10067.4|10070.4|10050.4|39
1594229100000|2020-07-08 17:25:00|10072.4|10052.4|10067.9|10047.9|10072.9|10052.9|10064.9|10044.9|76
1594282500000|2020-07-09 08:15:00|10063|10043|10112.5|10092.5|10112.5|10092.5|10063|10043|51
1594282800000|2020-07-09 08:20:00|10114.5|10094.5|10102|10082|10116.1|10096.1|10100|10080|16
1594283100000|2020-07-09 08:25:00|10102.5|10082.5|10112.5|10092.5|10112.5|10092.5|10092.5|10072.5|17
1594283400000|2020-07-09 08:30:00|10113.1|10093.1|10113.1|10093.1|10115.6|10095.6|10110.6|10090.6|7
1594283700000|2020-07-09 08:35:00|10111.1|10091.1|10113.6|10093.6|10117.6|10097.6|10110.6|10090.6|10
1594284000000|2020-07-09 08:40:00|10115.6|10095.6|10115.1|10095.1|10118.1|10098.1|10112.6|10092.6|2
1594284300000|2020-07-09 08:45:00|10113.1|10093.1|10105.6|10085.6|10113.1|10093.1|10105.1|10085.1|0
1594284600000|2020-07-09 08:50:00|10106.7|10086.7|10106.2|10086.2|10108.6|10088.6|10106.1|10086.1|0
1594284900000|2020-07-09 08:55:00|10107.6|10087.6|10108.1|10088.1|10110.6|10090.6|10105.6|10085.6|0
1594285200000|2020-07-09 09:00:00|10104.2|10084.2|10105.7|10085.7|10107.6|10087.6|10103.7|10083.7|10
1594285500000|2020-07-09 09:05:00|10103.2|10083.2|10105.7|10085.7|10105.7|10085.7|10100.7|10080.7|3
1594285800000|2020-07-09 09:10:00|10112.1|10092.1|10117.1|10097.1|10117.1|10097.1|10112.1|10092.1|12
1594286100000|2020-07-09 09:15:00|10114.6|10094.6|10120.2|10100.2|10122.1|10102.1|10114.6|10094.6|13
1594286400000|2020-07-09 09:20:00|10119.7|10099.7|10115.7|10095.7|10119.7|10099.7|10115.7|10095.7|1
1594286700000|2020-07-09 09:25:00|10117.7|10097.7|10105.7|10085.7|10117.7|10097.7|10105.7|10085.7|2
1594287000000|2020-07-09 09:30:00|10103.8|10083.8|10103.2|10083.2|10105.7|10085.7|10100.7|10080.7|0
1594287300000|2020-07-09 09:35:00|10103.3|10083.3|10110.8|10090.8|10110.8|10090.8|10103.3|10083.3|0
1594287600000|2020-07-09 09:40:00|10108.8|10088.8|10108.8|10088.8|10113.3|10093.3|10108.8|10088.8|0
1594287900000|2020-07-09 09:45:00|10110.8|10090.8|10105.8|10085.8|10110.8|10090.8|10105.8|10085.8|4
1594288200000|2020-07-09 09:50:00|10103.8|10083.8|10103.8|10083.8|10106.3|10086.3|10103.8|10083.8|0
1594288500000|2020-07-09 09:55:00|10105.8|10085.8|10107.8|10087.8|10108.3|10088.3|10105.8|10085.8|0
1594288800000|2020-07-09 10:00:00|10108.3|10088.3|10132.8|10112.8|10132.8|10112.8|10108.3|10088.3|10
1594289100000|2020-07-09 10:05:00|10133.9|10113.9|10133.4|10113.4|10135.8|10115.8|10130.8|10110.8|0
1594289400000|2020-07-09 10:10:00|10130.9|10110.9|10125.9|10105.9|10130.9|10110.9|10121.4|10101.4|2
1594289700000|2020-07-09 10:15:00|10127.8|10107.8|10130.9|10110.9|10131.9|10111.9|10127.8|10107.8|1
1594290000000|2020-07-09 10:20:00|10131.4|10111.4|10120.9|10100.9|10131.4|10111.4|10120.9|10100.9|1
1594290300000|2020-07-09 10:25:00|10113.4|10093.4|10108.9|10088.9|10113.4|10093.4|10103.4|10083.4|8
1594290600000|2020-07-09 10:30:00|10113.9|10093.9|10101.5|10081.5|10113.9|10093.9|10099|10079|7
1594290900000|2020-07-09 10:35:00|10103.4|10083.4|10103.4|10083.4|10104|10084|10102.9|10082.9|1
1594291200000|2020-07-09 10:40:00|10102.9|10082.9|10093.5|10073.5|10103.4|10083.4|10090.9|10070.9|3
1594291500000|2020-07-09 10:45:00|10094|10074|10089|10069|10096|10076|10089|10069|0
1594291800000|2020-07-09 10:50:00|10092.9|10072.9|10094|10074|10094|10074|10091|10071|0
1594292100000|2020-07-09 10:55:00|10096|10076|10096|10076|10096|10076|10093|10073|0
1594292400000|2020-07-09 11:00:00|10096.5|10076.5|10098|10078|10098|10078|10096|10076|9
1594292700000|2020-07-09 11:05:00|10096|10076|10093.5|10073.5|10098|10078|10093.5|10073.5|1
1594293000000|2020-07-09 11:10:00|10094.1|10074.1|10098|10078|10098|10078|10094.1|10074.1|1
1594293300000|2020-07-09 11:15:00|10098.5|10078.5|10090.5|10070.5|10098.5|10078.5|10088.6|10068.6|4
1594293600000|2020-07-09 11:20:00|10088.6|10068.6|10088|10068|10088.6|10068.6|10088|10068|12
1594293900000|2020-07-09 11:25:00|10091.1|10071.1|10091.1|10071.1|10091.1|10071.1|10088.1|10068.1|13
1594294200000|2020-07-09 11:30:00|10089.1|10069.1|10104.5|10084.5|10105|10085|10088.6|10068.6|3
1594294500000|2020-07-09 11:35:00|10106.1|10086.1|10104.1|10084.1|10106.1|10086.1|10104.1|10084.1|0
1594294800000|2020-07-09 11:40:00|10104.2|10084.2|10069.2|10049.2|10105.6|10084.2|10068.6|10048.6|53
1594295100000|2020-07-09 11:45:00|10069.7|10049.7|10069.2|10049.2|10069.7|10049.7|10065.2|10045.2|12
1594295400000|2020-07-09 11:50:00|10069.7|10049.7|10080.3|10060.3|10080.3|10060.3|10069.7|10049.7|9
1594295700000|2020-07-09 11:55:00|10084.2|10064.2|10085.3|10065.3|10087.2|10067.2|10072.8|10052.8|6
1594296000000|2020-07-09 12:00:00|10082.2|10062.2|10083.3|10063.3|10107.3|10087.3|10054.2|10034.2|30
1594296300000|2020-07-09 12:05:00|10082.3|10062.3|10037.3|10017.3|10084.2|10064.2|10032.3|10012.3|25
1594296600000|2020-07-09 12:10:00|10039.8|10019.8|10041.8|10021.8|10066.7|10046.7|10035.3|10015.3|44
1594296900000|2020-07-09 12:15:00|10041.2|10021.2|10050.3|10030.3|10055.3|10035.3|10013.4|9993.4|37
1594297200000|2020-07-09 12:20:00|10049.8|10029.8|10080.3|10060.3|10089.8|10069.8|10046.2|10019.8|49
1594297500000|2020-07-09 12:25:00|10078.4|10058.4|10079.3|10059.3|10089.3|10069.3|10059.3|10039.3|28
1594297800000|2020-07-09 12:30:00|10084.3|10064.3|10064.3|10044.3|10099.3|10079.3|10064.3|10044.3|60
1594298100000|2020-07-09 12:35:00|10064.8|10044.8|10077.4|10057.4|10085.4|10065.4|10055.4|10035.4|11
1594298400000|2020-07-09 12:40:00|10087.4|10067.4|10112.9|10092.9|10112.9|10092.9|10086.8|10066.8|10
1594298700000|2020-07-09 12:45:00|10116.8|10096.8|10094.9|10074.9|10124.3|10104.3|10092.9|10072.9|21
1594299000000|2020-07-09 12:50:00|10092.9|10072.9|10085.4|10065.4|10094.9|10074.9|10077.9|10057.9|46
1594299300000|2020-07-09 12:55:00|10087.4|10067.4|10105.5|10085.5|10107.4|10087.4|10085.4|10065.4|14
1594299600000|2020-07-09 13:00:00|10106.5|10086.5|10107.4|10087.4|10117.4|10097.4|10089.4|10069.4|17
1594299900000|2020-07-09 13:05:00|10109.4|10089.4|10100|10080|10136.9|10116.9|10099.4|10079.4|50
1594300200000|2020-07-09 13:10:00|10101.9|10081.9|10126.9|10106.9|10135.9|10115.9|10101.9|10081.9|107
1594300500000|2020-07-09 13:15:00|10124.4|10104.4|10124.5|10104.5|10127.5|10107.5|10117.5|10097.5|23
1594300800000|2020-07-09 13:20:00|10125|10105|10108|10088|10132.5|10112.5|10108|10088|37
1594301100000|2020-07-09 13:25:00|10107.5|10087.5|10095.5|10075.5|10107.5|10087.5|10087|10067|20
1594301400000|2020-07-09 13:30:00|10094.5|10074.5|10072.5|10052.5|10109.5|10089.5|10065|10045|128
1594301700000|2020-07-09 13:35:00|10074.5|10054.5|10065|10045|10079.5|10059.5|10049.5|10029.5|79
1594302000000|2020-07-09 13:40:00|10065.6|10045.6|10057.6|10037.6|10070|10050|10057.6|10037.6|29
1594302300000|2020-07-09 13:45:00|10055.6|10035.6|10032.6|10012.6|10067.6|10047.6|10028.1|10008.1|74
1594302600000|2020-07-09 13:50:00|10033.1|10013.1|10047.1|10027.1|10047.1|10027.1|10013.7|9993.7|96
1594302900000|2020-07-09 13:55:00|10045.1|10025.1|10045.6|10025.6|10055.1|10035.1|10035.6|10015.6|33
1594303200000|2020-07-09 14:00:00|10043.1|10023.1|10020.7|10000.7|10043.1|10023.1|10020.7|10000.7|34
1594303500000|2020-07-09 14:05:00|10019.6|9999.6|9992.6|9972.6|10020.1|10000.1|9985.1|9965.1|91
1594303800000|2020-07-09 14:10:00|9990.7|9970.7|9990.7|9970.7|9992.6|9972.6|9980.1|9960.1|46
1594304100000|2020-07-09 14:15:00|9988.7|9968.7|9985.7|9965.7|9988.7|9968.7|9965.7|9945.7|86
1594304400000|2020-07-09 14:20:00|9987.7|9967.7|10001.3|9981.3|10013|9981.3|9977.7|9953|103
1594304700000|2020-07-09 14:25:00|10000.7|9980.7|9965.2|9945.2|10001.3|9981.3|9963.2|9943.2|56
1594305000000|2020-07-09 14:30:00|9952.7|9932.7|9975.7|9955.7|9998.2|9978.2|9952.7|9932.7|22
1594305300000|2020-07-09 14:35:00|9974.7|9954.7|9984.7|9964.7|9985.2|9965.2|9965.7|9945.7|30
1594305600000|2020-07-09 14:40:00|9985.2|9965.2|9977.7|9957.7|9985.8|9965.8|9975.8|9955.8|24
1594305900000|2020-07-09 14:45:00|9977.2|9957.2|10010.8|9990.8|10012.8|9992.8|9973.3|9953.3|29
1594306200000|2020-07-09 14:50:00|10008.8|9988.8|10015.3|9995.3|10015.3|9995.3|10005.8|9985.8|31
1594306500000|2020-07-09 14:55:00|10014.7|9994.7|10040.8|10020.8|10040.8|10020.8|10012.8|9992.8|110
1594306800000|2020-07-09 15:00:00|10042.8|10022.8|9995.3|9975.3|10042.8|10022.8|9992.8|9972.8|47
1594307100000|2020-07-09 15:05:00|9993.3|9973.3|10002.8|9982.8|10002.8|9982.8|9980.8|9960.8|64
1594307400000|2020-07-09 15:10:00|10000.9|9980.9|10038.4|10018.4|10041.4|10021.4|9993.4|9973.4|92
1594307700000|2020-07-09 15:15:00|10040.3|10020.3|9986.4|9966.4|10043.4|10023.4|9986.4|9966.4|60
1594308000000|2020-07-09 15:20:00|9984.5|9964.5|9992.9|9972.9|9993.4|9973.4|9978.9|9958.9|41
1594308300000|2020-07-09 15:25:00|9993.4|9973.4|10013.4|9993.4|10018.4|9998.4|9988.4|9968.4|54
1594308600000|2020-07-09 15:30:00|10011.5|9991.5|10013.4|9993.4|10024|10004|10009|9989|28
1594308900000|2020-07-09 15:35:00|10015.4|9995.4|10027.9|10007.9|10027.9|10007.9|10013.4|9993.4|18
1594309200000|2020-07-09 15:40:00|10025.9|10005.9|10011|9991|10027.9|10007.9|10008.5|9988.5|133
1594309500000|2020-07-09 15:45:00|10010.4|9990.4|10021|10001|10030.4|10010.4|10005.4|9985.4|11
1594309800000|2020-07-09 15:50:00|10019|9999|10001|9981|10021|10001|10001|9981|20
1594310100000|2020-07-09 15:55:00|10003|9983|9993|9973|10003|9983|9988|9968|13
1594310400000|2020-07-09 16:00:00|9995.5|9975.5|10001|9981|10001|9981|9986.5|9966.5|12
1594310700000|2020-07-09 16:05:00|10003|9983|10003|9983|10013.5|9993.5|9998|9978|12
1594311000000|2020-07-09 16:10:00|10003.5|9983.5|10001.6|9981.6|10018.5|9998.5|9999.6|9979.6|18
1594311300000|2020-07-09 16:15:00|9999.6|9979.6|9958.6|9938.6|10001.6|9981.6|9953|9933|84
1594311600000|2020-07-09 16:20:00|9958|9938|9924.1|9904.1|9963.6|9943.6|9924.1|9904.1|823
1594311900000|2020-07-09 16:25:00|9920.2|9900.2|9922.2|9902.2|9924.1|9904.1|9901.6|9881.6|360
1594312200000|2020-07-09 16:30:00|9921.6|9901.6|9927.2|9907.2|9927.2|9907.2|9919.1|9899.1|109
1594312500000|2020-07-09 16:35:00|9925.2|9905.2|9929.2|9909.2|9934.2|9914.2|9924.2|9904.2|26
1594312800000|2020-07-09 16:40:00|9927.2|9907.2|9924.7|9904.7|9932.2|9912.2|9922.2|9902.2|23
1594313100000|2020-07-09 16:45:00|9926.7|9906.7|9927.2|9907.2|9934.2|9914.2|9924.7|9904.7|16
1594313400000|2020-07-09 16:50:00|9929.2|9909.2|9924.8|9904.8|9929.2|9909.2|9922.3|9902.3|34
1594313700000|2020-07-09 16:55:00|9924.2|9904.2|9933.7|9913.7|9933.7|9913.7|9922.3|9902.3|21
1594314000000|2020-07-09 17:00:00|9931.7|9911.7|9927.3|9907.3|9931.7|9911.7|9924.2|9904.2|3
1594314300000|2020-07-09 17:05:00|9929.2|9909.2|9929.8|9909.8|9929.8|9909.8|9927.3|9907.3|4
1594314600000|2020-07-09 17:10:00|9931.8|9911.8|9934.3|9914.3|9934.3|9914.3|9929.8|9909.8|22
1594314900000|2020-07-09 17:15:00|9936.2|9916.2|9929.8|9909.8|9936.8|9916.8|9929.8|9909.8|20
1594315200000|2020-07-09 17:20:00|9932.3|9912.3|9934.3|9914.3|9934.3|9914.3|9929.8|9909.8|23
1594315500000|2020-07-09 17:25:00|9932.3|9912.3|9921.8|9901.8|9934.3|9914.3|9921.8|9901.8|116
1594368900000|2020-07-10 08:15:00|9939.6|9919.6|9914|9894|9942.1|9922.1|9912.1|9892.1|16
1594369200000|2020-07-10 08:20:00|9912.1|9892.1|9919|9899|9919|9899|9912.1|9892.1|3
1594369500000|2020-07-10 08:25:00|9921|9901|9912.1|9892.1|9925.2|9905.2|9912.1|9892.1|5
1594369800000|2020-07-10 08:30:00|9911.5|9891.5|9907.1|9887.1|9912.1|9892.1|9904.6|9884.6|19
1594370100000|2020-07-10 08:35:00|9909.6|9889.6|9907.1|9887.1|9909.6|9889.6|9906.6|9886.6|21
1594370400000|2020-07-10 08:40:00|9906.6|9886.6|9912.2|9892.2|9912.2|9892.2|9904.6|9884.6|33
1594370700000|2020-07-10 08:45:00|9916|9896|9917.2|9897.2|9924.1|9904.1|9912.2|9892.2|9
1594371000000|2020-07-10 08:50:00|9917.7|9897.7|9922.2|9902.2|9924.1|9904.1|9917.2|9897.2|1
1594371300000|2020-07-10 08:55:00|9927.2|9907.2|9927.2|9907.2|9927.2|9907.2|9927.2|9907.2|2
1594371600000|2020-07-10 09:00:00|9927.8|9907.8|9927.2|9907.2|9932.2|9912.2|9927.2|9907.2|8
1594371900000|2020-07-10 09:05:00|9927.8|9907.8|9932.2|9912.2|9935.3|9915.3|9927.2|9907.2|9
1594372200000|2020-07-10 09:10:00|9931.7|9911.7|9932.2|9912.2|9932.2|9912.2|9931.7|9911.7|158
1594372500000|2020-07-10 09:15:00|9927.8|9907.8|9922.8|9902.8|9927.8|9907.8|9922.8|9902.8|5
1594372800000|2020-07-10 09:20:00|9927.8|9907.8|9934.8|9914.8|9934.8|9914.8|9927.8|9907.8|0
1594373100000|2020-07-10 09:25:00|9934.2|9914.2|9932.9|9912.9|9937.9|9917.9|9932.3|9912.3|0
1594373400000|2020-07-10 09:30:00|9932.3|9912.3|9930.4|9910.4|9932.3|9912.3|9927.9|9907.9|0
1594373700000|2020-07-10 09:35:00|9929.8|9909.8|9927.9|9907.9|9930.4|9910.4|9927.9|9907.9|12
1594374000000|2020-07-10 09:40:00|9927.3|9907.3|9922.3|9902.3|9927.9|9907.9|9920.4|9900.4|3
1594374300000|2020-07-10 09:45:00|9922.9|9902.9|9922.4|9902.4|9922.9|9902.9|9922.3|9902.3|1
1594374600000|2020-07-10 09:50:00|9926.2|9906.2|9932.4|9912.4|9932.4|9912.4|9926.2|9906.2|0
1594374900000|2020-07-10 09:55:00|9927.4|9907.4|9928|9908|9928|9908|9924.9|9904.9|1
1594375200000|2020-07-10 10:00:00|9929.9|9909.9|9924.9|9904.9|9929.9|9909.9|9924.9|9904.9|2
1594375500000|2020-07-10 10:05:00|9925.5|9905.5|9923|9903|9925.5|9905.5|9922.4|9902.4|1
1594375800000|2020-07-10 10:10:00|9922.4|9902.4|9922.4|9902.4|9923|9903|9920.5|9900.5|0
1594376100000|2020-07-10 10:15:00|9918|9898|9918|9898|9918|9898|9918|9898|0
1594376400000|2020-07-10 10:20:00|9922.4|9902.4|9925|9905|9925|9905|9920.5|9900.5|0
1594376700000|2020-07-10 10:25:00|9923|9903|9927.5|9907.5|9930.5|9910.5|9923|9903|3
1594377000000|2020-07-10 10:30:00|9925.5|9905.5|9925.6|9905.6|9930.6|9910.6|9925.5|9905.5|0
1594377300000|2020-07-10 10:35:00|9926.1|9906.1|9930.6|9910.6|9930.6|9910.6|9926.1|9906.1|0
1594377600000|2020-07-10 10:40:00|9932.5|9912.5|9935|9915|9936.9|9916.9|9932.5|9912.5|0
1594377900000|2020-07-10 10:45:00|9935.6|9915.6|9947|9927|9947|9927|9935.6|9915.6|7
1594378200000|2020-07-10 10:50:00|9945|9925|9950.6|9930.6|9952.5|9932.5|9945|9925|4
1594378500000|2020-07-10 10:55:00|9952.6|9932.6|9957|9937|9957|9937|9952.6|9932.6|2
1594378800000|2020-07-10 11:00:00|9955.1|9935.1|9957.6|9937.6|9957.6|9937.6|9953.7|9933.7|7
1594379100000|2020-07-10 11:05:00|9958.2|9938.2|9957.6|9937.6|9962.6|9942.6|9957.6|9937.6|5
1594379400000|2020-07-10 11:10:00|9960.7|9940.7|9957.6|9937.6|9960.7|9940.7|9955.7|9935.7|3
1594379700000|2020-07-10 11:15:00|9955.7|9935.7|9952.6|9932.6|9955.7|9935.7|9952.6|9932.6|6
1594380000000|2020-07-10 11:20:00|9954.6|9934.6|9952.6|9932.6|9957.6|9937.6|9952.6|9932.6|1
1594380300000|2020-07-10 11:25:00|9952.1|9932.1|9932.7|9912.7|9952.1|9932.1|9932.7|9912.7|13
1594380600000|2020-07-10 11:30:00|9934.6|9914.6|9954.6|9934.6|9954.6|9934.6|9932.7|9912.7|12
1594380900000|2020-07-10 11:35:00|9952.7|9932.7|9945.8|9925.8|9957.7|9937.7|9945.8|9925.8|5
1594381200000|2020-07-10 11:40:00|9946.3|9926.3|9948.3|9928.3|9952.7|9932.7|9945.8|9925.8|18
1594381500000|2020-07-10 11:45:00|9952.7|9932.7|9950.2|9930.2|9959.6|9939.6|9950.2|9930.2|9
1594381800000|2020-07-10 11:50:00|9945.8|9925.8|9938.3|9918.3|9945.8|9925.8|9938.3|9918.3|28
1594382100000|2020-07-10 11:55:00|9937.7|9917.7|9925.8|9905.8|9938.3|9918.3|9923.9|9903.9|25
1594382400000|2020-07-10 12:00:00|9920.8|9900.8|9892.8|9872.8|9920.8|9900.8|9875.8|9855.8|119
1594382700000|2020-07-10 12:05:00|9890.8|9870.8|9877.8|9857.8|9892.8|9872.8|9872.8|9852.8|25
1594383000000|2020-07-10 12:10:00|9877.2|9857.2|9863.4|9843.4|9877.8|9857.8|9860.9|9840.9|30
1594383300000|2020-07-10 12:15:00|9863.9|9843.9|9862.8|9842.8|9867.8|9847.8|9860.3|9840.3|14
1594383600000|2020-07-10 12:20:00|9866.7|9846.7|9852.8|9832.8|9867.8|9847.8|9852.8|9832.8|74
1594383900000|2020-07-10 12:25:00|9850.9|9830.9|9842.1|9822.1|9852.8|9832.8|9839|9819|193
1594384200000|2020-07-10 12:30:00|9840.9|9820.9|9829|9809|9840.9|9820.9|9829|9809|22
1594384500000|2020-07-10 12:35:00|9832.9|9812.9|9857.1|9837.1|9867.1|9847.1|9832.9|9812.9|39
1594384800000|2020-07-10 12:40:00|9859|9839|9859|9839|9870.2|9850.2|9851.5|9831.5|14
1594385100000|2020-07-10 12:45:00|9857.1|9837.1|9924.1|9904.1|9925.4|9905.4|9857.1|9837.1|25
1594385400000|2020-07-10 12:50:00|9927.1|9907.1|9911|9891|9929.1|9909.1|9911|9891|178
1594385700000|2020-07-10 12:55:00|9910.4|9890.4|9912.4|9892.4|9912.9|9892.9|9883.5|9863.5|54
1594386000000|2020-07-10 13:00:00|9914.3|9894.3|9927.2|9907.2|9935.5|9915.5|9914.3|9894.3|30
1594386300000|2020-07-10 13:05:00|9929.1|9909.1|9913|9893|9936|9916|9913|9893|8
1594386600000|2020-07-10 13:10:00|9914.9|9894.9|9883|9863|9923|9903|9876.1|9856.1|20
1594386900000|2020-07-10 13:15:00|9884.9|9864.9|9896.1|9876.1|9904.9|9884.9|9879.9|9859.9|23
1594387200000|2020-07-10 13:20:00|9898|9878|9898|9878|9901.1|9881.1|9893|9873|11
1594387500000|2020-07-10 13:25:00|9899.2|9879.2|9885.5|9865.5|9910.5|9890.5|9885.5|9865.5|12
1594387800000|2020-07-10 13:30:00|9881.7|9861.7|9868.6|9848.6|9888|9868|9866.1|9846.1|20
1594388100000|2020-07-10 13:35:00|9866.7|9846.7|9888.6|9868.6|9893.1|9873.1|9866.7|9846.7|75
1594388400000|2020-07-10 13:40:00|9890.6|9870.6|9896.2|9876.2|9905|9885|9890.6|9870.6|69
1594388700000|2020-07-10 13:45:00|9895.6|9875.6|9901.7|9881.7|9904.8|9884.8|9891.2|9871.2|147
1594389000000|2020-07-10 13:50:00|9901.2|9881.2|9896.2|9876.2|9901.2|9881.2|9888.7|9868.7|64
1594389300000|2020-07-10 13:55:00|9896.8|9876.8|9938.7|9918.7|9943.1|9923.1|9896.8|9876.8|76
1594389600000|2020-07-10 14:00:00|9941.2|9921.2|9903.1|9883.1|9941.2|9921.2|9903.1|9883.1|16
1594389900000|2020-07-10 14:05:00|9905.1|9885.1|9933.7|9913.7|9933.7|9913.7|9905.1|9885.1|40
1594390200000|2020-07-10 14:10:00|9936.2|9916.2|9976.2|9956.2|10005.7|9985.7|9936.2|9916.2|121
1594390500000|2020-07-10 14:15:00|9977.4|9957.4|9943.8|9923.8|9979.3|9959.3|9943.2|9923.2|23
1594390800000|2020-07-10 14:20:00|9943.2|9923.2|9953.2|9933.2|9965.1|9945.1|9941.3|9921.3|28
1594391100000|2020-07-10 14:25:00|9949.4|9929.4|9925|9905|9955.7|9935.7|9925|9905|214
1594391400000|2020-07-10 14:30:00|9924.4|9904.4|9909.4|9889.4|9930|9910|9909.4|9889.4|14
1594391700000|2020-07-10 14:35:00|9911.3|9891.3|9885|9865|9911.3|9891.3|9884.4|9864.4|73
1594392000000|2020-07-10 14:40:00|9886.9|9866.9|9896.9|9876.9|9896.9|9876.9|9885|9865|15
1594392300000|2020-07-10 14:45:00|9897.5|9877.5|9882.5|9862.5|9899.4|9879.4|9882.5|9862.5|27
1594392600000|2020-07-10 14:50:00|9883.1|9863.1|9892.5|9872.5|9892.5|9872.5|9880|9860|13
1594392900000|2020-07-10 14:55:00|9893.1|9873.1|9884.5|9864.5|9904.5|9884.5|9884.5|9864.5|22
1594393200000|2020-07-10 15:00:00|9882.6|9862.6|9879.5|9859.5|9884.5|9864.5|9879.5|9859.5|59
1594393500000|2020-07-10 15:05:00|9875.1|9855.1|9882.6|9862.6|9882.6|9862.6|9874.5|9854.5|21
1594393800000|2020-07-10 15:10:00|9882|9862|9860.1|9840.1|9882.6|9862.6|9860.1|9840.1|40
1594394100000|2020-07-10 15:15:00|9857.6|9837.6|9854|9834|9858.9|9838.9|9844.5|9824.5|251
1594394400000|2020-07-10 15:20:00|9853.4|9833.4|9861.5|9841.5|9864.5|9844.5|9851.5|9831.5|10
1594394700000|2020-07-10 15:25:00|9860.9|9840.9|9858.4|9838.4|9864|9844|9843.4|9823.4|44
1594395000000|2020-07-10 15:30:00|9856.5|9836.5|9836.5|9816.5|9856.5|9836.5|9831.5|9811.5|28
1594395300000|2020-07-10 15:35:00|9837.1|9817.1|9841.5|9821.5|9843.4|9823.4|9834|9814|64
1594395600000|2020-07-10 15:40:00|9839|9819|9836.5|9816.5|9845.4|9825.4|9834|9814|23
1594395900000|2020-07-10 15:45:00|9835.9|9815.9|9838.5|9818.5|9839|9819|9831.5|9811.5|6
1594396200000|2020-07-10 15:50:00|9834.6|9814.6|9804.1|9784.1|9836.5|9816.5|9801.6|9781.6|262
1594396500000|2020-07-10 15:55:00|9802.1|9782.1|9806.6|9786.6|9811|9791|9799.1|9779.1|62
1594396800000|2020-07-10 16:00:00|9808.5|9788.5|9818.5|9798.5|9821|9801|9804.1|9784.1|15
1594397100000|2020-07-10 16:05:00|9816.6|9796.6|9829.1|9809.1|9829.1|9809.1|9816.6|9796.6|11
1594397400000|2020-07-10 16:10:00|9828.5|9808.5|9818.5|9798.5|9828.5|9808.5|9818|9798|8
1594397700000|2020-07-10 16:15:00|9821.6|9801.6|9823.6|9803.6|9834.1|9814.1|9819.1|9799.1|9
1594398000000|2020-07-10 16:20:00|9824.1|9804.1|9818.6|9798.6|9831.1|9811.1|9801.6|9781.6|884
1594398300000|2020-07-10 16:25:00|9819.2|9799.2|9744.8|9724.8|9821.1|9801.1|9742.8|9722.8|481
1594398600000|2020-07-10 16:30:00|9745.3|9725.3|9768.6|9748.6|9773.6|9753.6|9745.3|9725.3|190
1594398900000|2020-07-10 16:35:00|9768|9748|9764.2|9744.2|9778.6|9758.6|9763.6|9743.6|125
1594399200000|2020-07-10 16:40:00|9763.6|9743.6|9773.6|9753.6|9775.6|9755.6|9759.2|9739.2|26
1594399500000|2020-07-10 16:45:00|9775.6|9755.6|9778.6|9758.6|9778.6|9758.6|9773.6|9753.6|6
1594399800000|2020-07-10 16:50:00|9778.7|9758.7|9773.7|9753.7|9780.6|9760.6|9773.7|9753.7|15
1594400100000|2020-07-10 16:55:00|9774.2|9754.2|9773.7|9753.7|9778.1|9758.1|9773.1|9753.1|81
1594400400000|2020-07-10 17:00:00|9778.1|9758.1|9769.3|9749.3|9778.1|9758.1|9769.3|9749.3|25
1594400700000|2020-07-10 17:05:00|9768.7|9748.7|9783.1|9763.1|9783.7|9763.7|9761.2|9741.2|125
1594401000000|2020-07-10 17:10:00|9782.6|9762.6|9778.7|9758.7|9782.6|9762.6|9778.1|9758.1|2
1594401300000|2020-07-10 17:15:00|9776.8|9756.8|9789.3|9769.3|9793.7|9773.7|9775.6|9755.6|15
1594401600000|2020-07-10 17:20:00|9793.2|9773.2|9789.3|9769.3|9793.2|9773.2|9781.8|9761.8|62
1594401900000|2020-07-10 17:25:00|9793.2|9773.2|9764.4|9744.4|9794.9|9774.9|9764.4|9744.4|47
1594628100000|2020-07-13 08:15:00|9785.4|9765.4|9804.7|9784.7|9805.4|9785.4|9775.4|9755.4|114
1594628400000|2020-07-13 08:20:00|9809|9789|9812.9|9792.9|9812.9|9792.9|9806.1|9786.1|205
1594628700000|2020-07-13 08:25:00|9813.6|9793.6|9797.3|9777.3|9818.6|9798.6|9797.3|9777.3|41
1594629000000|2020-07-13 08:30:00|9799.8|9779.8|9790.5|9770.5|9799.8|9779.8|9790.5|9770.5|25
1594629300000|2020-07-13 08:35:00|9786.9|9766.9|9778.7|9758.7|9786.9|9766.9|9775.1|9755.1|39
1594629600000|2020-07-13 08:40:00|9776.9|9756.9|9790.5|9770.5|9790.5|9770.5|9775.5|9755.5|50
1594629900000|2020-07-13 08:45:00|9791.2|9771.2|9791.2|9771.2|9793.7|9773.7|9786.2|9766.2|110
1594630200000|2020-07-13 08:50:00|9793|9773|9793|9773|9793|9773|9788.7|9768.7|44
1594630500000|2020-07-13 08:55:00|9791.2|9771.2|9793.7|9773.7|9795.5|9775.5|9790.5|9770.5|43
1594630800000|2020-07-13 09:00:00|9791.2|9771.2|9791.3|9771.3|9795.6|9775.6|9791.2|9771.2|35
1594631100000|2020-07-13 09:05:00|9790.6|9770.6|9788.8|9768.8|9790.6|9770.6|9786.3|9766.3|34
1594631400000|2020-07-13 09:10:00|9787|9767|9790.6|9770.6|9790.6|9770.6|9786.3|9766.3|9
1594631700000|2020-07-13 09:15:00|9786.3|9766.3|9784.5|9764.5|9786.3|9766.3|9784.5|9764.5|30
1594632000000|2020-07-13 09:20:00|9783.8|9763.8|9783.8|9763.8|9786.3|9766.3|9783.8|9763.8|53
1594632300000|2020-07-13 09:25:00|9781.3|9761.3|9771.3|9751.3|9781.3|9761.3|9769.5|9749.5|44
1594632600000|2020-07-13 09:30:00|9767|9747|9764.5|9744.5|9769.5|9749.5|9764.5|9744.5|12
1594632900000|2020-07-13 09:35:00|9763.9|9743.9|9766.4|9746.4|9766.4|9746.4|9759.5|9739.5|32
1594633200000|2020-07-13 09:40:00|9770.7|9750.7|9778.9|9758.9|9781.4|9761.4|9770.7|9750.7|40
1594633500000|2020-07-13 09:45:00|9783.2|9763.2|9778.2|9758.2|9783.2|9763.2|9778.2|9758.2|7
1594633800000|2020-07-13 09:50:00|9776.4|9756.4|9776.4|9756.4|9776.4|9756.4|9775.7|9755.7|14
1594634100000|2020-07-13 09:55:00|9773.9|9753.9|9776.4|9756.4|9776.4|9756.4|9773.9|9753.9|10
1594634400000|2020-07-13 10:00:00|9773.9|9753.9|9773.9|9753.9|9773.9|9753.9|9771.4|9751.4|5
1594634700000|2020-07-13 10:05:00|9772.1|9752.1|9774|9754|9774|9754|9771.4|9751.4|9
1594635000000|2020-07-13 10:10:00|9771.5|9751.5|9779|9759|9781.5|9761.5|9771.5|9751.5|20
1594635300000|2020-07-13 10:15:00|9780.8|9760.8|9789|9769|9789|9769|9780.8|9760.8|46
1594635600000|2020-07-13 10:20:00|9790.8|9770.8|9797.6|9777.6|9797.6|9777.6|9790.8|9770.8|9
1594635900000|2020-07-13 10:25:00|9795.8|9775.8|9790.8|9770.8|9797.6|9777.6|9790.8|9770.8|7
1594636200000|2020-07-13 10:30:00|9789|9769|9774.7|9754.7|9789|9769|9774.7|9754.7|25
1594636500000|2020-07-13 10:35:00|9774|9754|9774.8|9754.8|9774.8|9754.8|9769|9749|15
1594636800000|2020-07-13 10:40:00|9774.1|9754.1|9774.1|9754.1|9775.9|9755.9|9774.1|9754.1|13
1594637100000|2020-07-13 10:45:00|||||||||4
1594637400000|2020-07-13 10:50:00|9772.3|9752.3|9773.4|9753.4|9774.1|9754.1|9771.6|9751.6|15
1594637700000|2020-07-13 10:55:00|9774.1|9754.1|9768.4|9748.4|9774.1|9754.1|9768.4|9748.4|14
1594638000000|2020-07-13 11:00:00|9766.6|9746.6|9783.4|9763.4|9783.4|9763.4|9766.6|9746.6|41
1594638300000|2020-07-13 11:05:00|9782.7|9762.7|9775.9|9755.9|9782.7|9762.7|9775.9|9755.9|11
1594638600000|2020-07-13 11:10:00|9780.9|9760.9|9792.8|9772.8|9793.5|9773.5|9780.9|9760.9|19
1594638900000|2020-07-13 11:15:00|9791|9771|9804.2|9784.2|9804.2|9784.2|9789.2|9769.2|21
1594639200000|2020-07-13 11:20:00|9806|9786|9817.8|9797.8|9831|9811|9804.2|9784.2|71
1594639500000|2020-07-13 11:25:00|9816|9796|9816|9796|9822.8|9802.8|9813.5|9793.5|27
1594639800000|2020-07-13 11:30:00|9817.8|9797.8|9818.5|9798.5|9818.5|9798.5|9816|9796|25
1594640100000|2020-07-13 11:35:00|9816.7|9796.7|9832.8|9812.8|9846.7|9826.7|9816.7|9796.7|51
1594640400000|2020-07-13 11:40:00|9829.2|9809.2|9807.5|9787.5|9831.7|9811.7|9807.5|9787.5|44
1594640700000|2020-07-13 11:45:00|9805.7|9785.7|9805.7|9785.7|9807.5|9787.5|9805.7|9785.7|9
1594641000000|2020-07-13 11:50:00|9803.9|9783.9|9786.1|9766.1|9806.8|9786.8|9786.1|9766.1|68
1594641300000|2020-07-13 11:55:00|9789.3|9769.3|9783.6|9763.6|9794.3|9774.3|9776.8|9756.8|44
1594641600000|2020-07-13 12:00:00|9781.8|9761.8|9764.3|9744.3|9781.8|9761.8|9759.3|9739.3|149
1594641900000|2020-07-13 12:05:00|9766.1|9746.1|9761.8|9741.8|9786.1|9766.1|9761.8|9741.8|136
1594642200000|2020-07-13 12:10:00|9764.3|9744.3|9761.1|9741.1|9766.1|9746.1|9761.1|9741.1|52
1594642500000|2020-07-13 12:15:00|9761.8|9741.8|9750.5|9730.5|9764.4|9744.4|9743.7|9723.7|122
1594642800000|2020-07-13 12:20:00|9748|9728|9753.7|9733.7|9755.5|9735.5|9746.2|9726.2|52
1594643100000|2020-07-13 12:25:00|9757.3|9737.3|9765.8|9745.8|9781.2|9761.2|9757.3|9737.3|89
1594643400000|2020-07-13 12:30:00|9767.6|9747.6|9771.2|9751.2|9778.7|9758.7|9764.4|9744.4|111
1594643700000|2020-07-13 12:35:00|9769.4|9749.4|9774.4|9754.4|9776.9|9756.9|9763.7|9743.7|46
1594644000000|2020-07-13 12:40:00|9779.4|9759.4|9801.2|9781.2|9801.2|9781.2|9779.4|9759.4|117
1594644300000|2020-07-13 12:45:00|9803|9783|9835.6|9815.6|9840.5|9820.5|9803|9783|156
1594644600000|2020-07-13 12:50:00|9840.6|9820.6|9851.3|9831.3|9851.3|9831.3|9835.6|9815.6|118
1594644900000|2020-07-13 12:55:00|9846.3|9826.3|9855.6|9835.6|9857.4|9837.4|9843.8|9823.8|109
1594645200000|2020-07-13 13:00:00|9856.3|9836.3|9871.3|9851.3|9876.3|9856.3|9855.6|9835.6|141
1594645500000|2020-07-13 13:05:00|9873.1|9853.1|9871.3|9851.3|9874.5|9854.5|9859.5|9839.5|64
1594645800000|2020-07-13 13:10:00|9869.5|9849.5|9895.6|9875.6|9895.6|9875.6|9868.8|9848.8|104
1594646100000|2020-07-13 13:15:00|9896.3|9876.3|9898.1|9878.1|9908.1|9888.1|9896.3|9876.3|177
1594646400000|2020-07-13 13:20:00|9896.3|9876.3|9885|9865|9898.1|9878.1|9885|9865|179
1594646700000|2020-07-13 13:25:00|9883.2|9863.2|9881.4|9861.4|9883.2|9863.2|9873.2|9853.2|77
1594647000000|2020-07-13 13:30:00|9885.7|9865.7|9863.2|9843.2|9885.7|9865.7|9836.4|9816.4|157
1594647300000|2020-07-13 13:35:00|9861.4|9841.4|9836.4|9816.4|9861.4|9841.4|9823.9|9803.9|134
1594647600000|2020-07-13 13:40:00|9838.2|9818.2|9821.4|9801.4|9839.6|9819.6|9811.4|9791.4|166
1594647900000|2020-07-13 13:45:00|9819.6|9799.6|9848.2|9828.2|9848.9|9828.9|9816.4|9796.4|385
1594648200000|2020-07-13 13:50:00|9850|9830|9870|9850|9870|9850|9847.1|9827.1|125
1594648500000|2020-07-13 13:55:00|9868.3|9848.3|9867.6|9847.6|9885.8|9865.8|9853.3|9833.3|163
1594648800000|2020-07-13 14:00:00|9868.3|9848.3|9835.1|9815.1|9880.1|9860.1|9835.1|9815.1|174
1594649100000|2020-07-13 14:05:00|9836.9|9816.9|9844.4|9824.4|9844.4|9824.4|9835.1|9815.1|93
1594649400000|2020-07-13 14:10:00|9845.1|9825.1|9821.5|9801.5|9852.6|9832.6|9818.3|9798.3|111
1594649700000|2020-07-13 14:15:00|9823.3|9803.3|9815.1|9795.1|9825.1|9805.1|9810.1|9790.1|161
1594650000000|2020-07-13 14:20:00|9815.8|9795.8|9800.1|9780.1|9820.1|9800.1|9793.3|9773.3|133
1594650300000|2020-07-13 14:25:00|9798.3|9778.3|9775.9|9755.9|9798.3|9778.3|9775.9|9755.9|128
1594650600000|2020-07-13 14:30:00|9778.4|9758.4|9775.9|9755.9|9778.4|9758.4|9763.4|9743.4|137
1594650900000|2020-07-13 14:35:00|9773.4|9753.4|9787.3|9767.3|9799.1|9779.1|9773.4|9753.4|339
1594651200000|2020-07-13 14:40:00|9786.6|9766.6|9789.8|9769.8|9806.6|9786.6|9782.3|9762.3|96
1594651500000|2020-07-13 14:45:00|9791.6|9771.6|9795.9|9775.9|9801.6|9781.6|9786.6|9766.6|145
1594651800000|2020-07-13 14:50:00|9794.1|9774.1|9781.6|9761.6|9794.1|9774.1|9776.6|9756.6|91
1594652100000|2020-07-13 14:55:00|9779.8|9759.8|9816.7|9796.7|9821.7|9801.7|9777.3|9757.3|106
1594652400000|2020-07-13 15:00:00|9818.5|9798.5|9831.7|9811.7|9848.5|9828.5|9808.1|9788.1|155
1594652700000|2020-07-13 15:05:00|9824.9|9804.9|9816.7|9796.7|9824.9|9804.9|9807.4|9787.4|134
1594653000000|2020-07-13 15:10:00|9814.9|9794.9|9844.2|9824.2|9848.5|9828.5|9797.4|9777.4|161
1594653300000|2020-07-13 15:15:00|9846.7|9826.7|9843.5|9823.5|9858.5|9838.5|9829.9|9809.9|134
1594653600000|2020-07-13 15:20:00|9845.3|9825.3|9856.7|9836.7|9868.5|9848.5|9845.3|9825.3|341
1594653900000|2020-07-13 15:25:00|9854.9|9834.9|9846.8|9826.8|9858.5|9838.5|9841.7|9821.7|62
1594654200000|2020-07-13 15:30:00|9848.5|9828.5|9895.4|9875.4|9899.6|9879.6|9848.5|9828.5|482
1594654500000|2020-07-13 15:35:00|9896.1|9876.1|9876.1|9856.1|9900.4|9880.4|9875.4|9855.4|176
1594654800000|2020-07-13 15:40:00|9875.4|9855.4|9895.4|9875.4|9902.9|9882.9|9875.4|9855.4|234
1594655100000|2020-07-13 15:45:00|9898.6|9878.6|9923.6|9903.6|9937.2|9917.2|9895.4|9875.4|419
1594655400000|2020-07-13 15:50:00|9925.4|9905.4|9907.2|9887.2|9926.5|9906.5|9907.2|9887.2|153
1594655700000|2020-07-13 15:55:00|9907.9|9887.9|9895.4|9875.4|9915.4|9895.4|9892.9|9872.9|106
1594656000000|2020-07-13 16:00:00|9894|9874|9890.4|9870.4|9894.7|9874.7|9882.2|9862.2|104
1594656300000|2020-07-13 16:05:00|9892.2|9872.2|9895.5|9875.5|9900.5|9880.5|9891.2|9871.2|97
1594656600000|2020-07-13 16:10:00|9894.7|9874.7|9920.5|9900.5|9920.5|9900.5|9890.5|9870.5|131
1594656900000|2020-07-13 16:15:00|9922.3|9902.3|9915.5|9895.5|9935.5|9915.5|9915.5|9895.5|128
1594657200000|2020-07-13 16:20:00|9913|9893|9945.5|9925.5|9962.3|9942.3|9910.5|9890.5|1400
1594657500000|2020-07-13 16:25:00|9944.8|9924.8|9940.5|9920.5|9945.5|9925.5|9939.8|9919.8|211
1594657800000|2020-07-13 16:30:00|9942.3|9922.3|9940.5|9920.5|9946.6|9926.6|9940.5|9920.5|78
1594658100000|2020-07-13 16:35:00|9938.7|9918.7|9946.3|9926.3|9949.8|9929.8|9935.5|9915.5|86
1594658400000|2020-07-13 16:40:00|9945.5|9925.5|9945.6|9925.6|9950.6|9930.6|9944.9|9924.9|65
1594658700000|2020-07-13 16:45:00|9944.1|9924.1|9927.4|9907.4|9944.1|9924.1|9918.8|9898.8|162
1594659000000|2020-07-13 16:50:00|9929.2|9909.2|9920.6|9900.6|9930.6|9910.6|9920.6|9900.6|64
1594659300000|2020-07-13 16:55:00|9918.8|9898.8|9918.8|9898.8|9925.6|9905.6|9911.3|9891.3|77
1594659600000|2020-07-13 17:00:00|9918.1|9898.1|9915.6|9895.6|9920.6|9900.6|9915.6|9895.6|98
1594659900000|2020-07-13 17:05:00|9918.1|9898.1|9915.6|9895.6|9918.1|9898.1|9913.8|9893.8|44
1594660200000|2020-07-13 17:10:00|9920.6|9900.6|9928.2|9908.2|9928.2|9908.2|9918.9|9898.9|23
1594660500000|2020-07-13 17:15:00|9927.4|9907.4|9920.7|9900.7|9930.7|9910.7|9916.4|9896.4|107
1594660800000|2020-07-13 17:20:00|9920|9900|9916.4|9896.4|9920.7|9900.7|9915.7|9895.7|107
1594661100000|2020-07-13 17:25:00|9920.7|9900.7|9940.7|9920.7|9943.2|9923.2|9918.9|9898.9|224
1594714500000|2020-07-14 08:15:00|9945.9|9925.9|9903.4|9883.4|9945.9|9925.9|9903.4|9883.4|85
1594714800000|2020-07-14 08:20:00|9891.3|9871.3|9886.6|9866.6|9898.4|9878.4|9886.6|9866.6|62
1594715100000|2020-07-14 08:25:00|9884.9|9864.9|9889.9|9869.9|9890.6|9870.6|9881.7|9861.7|28
1594715400000|2020-07-14 08:30:00|9888.4|9868.4|9882.4|9862.4|9888.4|9868.4|9882.4|9862.4|16
1594715700000|2020-07-14 08:35:00|9884.2|9864.2|9881.7|9861.7|9884.2|9864.2|9869.9|9849.9|54
1594716000000|2020-07-14 08:40:00|9883.5|9863.5|9888.5|9868.5|9888.5|9868.5|9883.5|9863.5|7
1594716300000|2020-07-14 08:45:00|9889.2|9869.2|9883.5|9863.5|9889.2|9869.2|9883.5|9863.5|20
1594716600000|2020-07-14 08:50:00|9881.7|9861.7|9878.5|9858.5|9883.5|9863.5|9878.5|9858.5|18
1594716900000|2020-07-14 08:55:00|9880.3|9860.3|9881.8|9861.8|9881.8|9861.8|9878.5|9858.5|26
1594717200000|2020-07-14 09:00:00|9883.5|9863.5|9903.5|9883.5|9903.5|9883.5|9883.5|9863.5|56
1594717500000|2020-07-14 09:05:00|9901.8|9881.8|9896|9876|9901.8|9881.8|9896|9876|12
1594717800000|2020-07-14 09:10:00|9894.3|9874.3|9896.1|9876.1|9896.1|9876.1|9894.3|9874.3|3
1594718100000|2020-07-14 09:15:00|9894.3|9874.3|9893.6|9873.6|9894.3|9874.3|9891.8|9871.8|7
1594718400000|2020-07-14 09:20:00|9895.3|9875.3|9913.6|9893.6|9916.8|9896.8|9895.3|9875.3|22
1594718700000|2020-07-14 09:25:00|9911.8|9891.8|9918.6|9898.6|9918.6|9898.6|9911.1|9891.1|19
1594719000000|2020-07-14 09:30:00|9921.1|9901.1|9911.9|9891.9|9921.1|9901.1|9911.9|9891.9|16
1594719300000|2020-07-14 09:35:00|9913.6|9893.6|9923.6|9903.6|9931.9|9911.9|9911.1|9891.1|27
1594719600000|2020-07-14 09:40:00|9926.1|9906.1|9927.9|9907.9|9929.7|9909.7|9926.1|9906.1|10
1594719900000|2020-07-14 09:45:00|9930.4|9910.4|9933.7|9913.7|9936.2|9916.2|9928.7|9908.7|15
1594720200000|2020-07-14 09:50:00|9935.4|9915.4|9933.7|9913.7|9938.7|9918.7|9933.7|9913.7|12
1594720500000|2020-07-14 09:55:00|9933|9913|9933|9913|9933|9913|9933|9913|3
1594720800000|2020-07-14 10:00:00|9930.5|9910.5|9929.5|9909.5|9930.5|9910.5|9927.2|9907.2|12
1594721100000|2020-07-14 10:05:00|9933|9913|9933.7|9913.7|9933.7|9913.7|9931.2|9911.2|55
1594721400000|2020-07-14 10:10:00|9933|9913|9928.7|9908.7|9933.7|9913.7|9928.7|9908.7|6
1594721700000|2020-07-14 10:15:00|9928.8|9908.8|9916.3|9896.3|9928.8|9908.8|9916.3|9896.3|10
1594722000000|2020-07-14 10:20:00|9914.5|9894.5|9913.8|9893.8|9915.5|9895.5|9911.3|9891.3|41
1594722300000|2020-07-14 10:25:00|9915.5|9895.5|9915.5|9895.5|9916.3|9896.3|9913.8|9893.8|19
1594722600000|2020-07-14 10:30:00|9915.6|9895.6|9913.8|9893.8|9916.3|9896.3|9912|9892|6
1594722900000|2020-07-14 10:35:00|9912.1|9892.1|9913.8|9893.8|9913.8|9893.8|9912.1|9892.1|19
1594723200000|2020-07-14 10:40:00|9912.1|9892.1|9910.3|9890.3|9912.1|9892.1|9910.3|9890.3|20
1594723500000|2020-07-14 10:45:00|9908.8|9888.8|9899.6|9879.6|9908.8|9888.8|9897.8|9877.8|26
1594723800000|2020-07-14 10:50:00|9898.9|9878.9|9898.9|9878.9|9898.9|9878.9|9898.9|9878.9|18
1594724100000|2020-07-14 10:55:00|||||||||2
1594724400000|2020-07-14 11:00:00|9900.4|9880.4|9904.6|9884.6|9904.6|9884.6|9900.4|9880.4|10
1594724700000|2020-07-14 11:05:00|9908.2|9888.2|9908.9|9888.9|9917.1|9897.1|9907.2|9887.2|23
1594725000000|2020-07-14 11:10:00|9906.4|9886.4|9905.7|9885.7|9906.4|9886.4|9903.9|9883.9|6
1594725300000|2020-07-14 11:15:00|9906.4|9886.4|9906.4|9886.4|9908.9|9888.9|9903.9|9883.9|7
1594725600000|2020-07-14 11:20:00|9908.9|9888.9|9914|9894|9915.7|9895.7|9908.9|9888.9|33
1594725900000|2020-07-14 11:25:00|9914.7|9894.7|9914|9894|9914.7|9894.7|9914|9894|3
1594726200000|2020-07-14 11:30:00|9911.5|9891.5|9904.7|9884.7|9911.5|9891.5|9904.7|9884.7|16
1594726500000|2020-07-14 11:35:00|9906.5|9886.5|9909|9889|9910.8|9890.8|9904.7|9884.7|15
1594726800000|2020-07-14 11:40:00|9912.2|9892.2|9916.5|9896.5|9919|9899|9909|9889|65
1594727100000|2020-07-14 11:45:00|9919|9899|9919|9899|9919|9899|9914|9894|18
1594727400000|2020-07-14 11:50:00|9917.3|9897.3|9923.3|9903.3|9923.3|9903.3|9917.3|9897.3|49
1594727700000|2020-07-14 11:55:00|9921.5|9901.5|9904.1|9884.1|9921.5|9901.5|9904.1|9884.1|35
1594728000000|2020-07-14 12:00:00|9902.3|9882.3|9922.3|9902.3|9922.3|9902.3|9894.8|9874.8|119
1594728300000|2020-07-14 12:05:00|9939.1|9919.1|9949.1|9929.1|9953.3|9933.3|9939.1|9919.1|96
1594728600000|2020-07-14 12:10:00|9947.3|9927.3|9947.4|9927.4|9949.1|9929.1|9939.1|9919.1|100
1594728900000|2020-07-14 12:15:00|9949.1|9929.1|9944.1|9924.1|9949.9|9929.9|9939.9|9919.9|66
1594729200000|2020-07-14 12:20:00|9945.9|9925.9|9912.4|9892.4|9949.1|9929.1|9909.1|9889.1|112
1594729500000|2020-07-14 12:25:00|9913.1|9893.1|9914.9|9894.9|9914.9|9894.9|9909.9|9889.9|43
1594729800000|2020-07-14 12:30:00|9914.2|9894.2|9899.2|9879.2|9924.2|9904.2|9889.2|9869.2|178
1594730100000|2020-07-14 12:35:00|9897.4|9877.4|9882.4|9862.4|9899.2|9879.2|9882.4|9862.4|104
1594730400000|2020-07-14 12:40:00|9884.2|9864.2|9894.2|9874.2|9898.5|9878.5|9882.4|9862.4|43
1594730700000|2020-07-14 12:45:00|9893.5|9873.5|9869.2|9849.2|9896.7|9876.7|9869.2|9849.2|72
1594731000000|2020-07-14 12:50:00|9864.2|9844.2|9879.2|9859.2|9886|9866|9862.5|9842.5|79
1594731300000|2020-07-14 12:55:00|9878.5|9858.5|9874.2|9854.2|9878.5|9858.5|9869.2|9849.2|55
1594731600000|2020-07-14 13:00:00|9871.7|9851.7|9874.3|9854.3|9876|9856|9871.7|9851.7|41
1594731900000|2020-07-14 13:05:00|9870|9850|9842.5|9822.5|9870|9850|9842.5|9822.5|125
1594732200000|2020-07-14 13:10:00|9839.3|9819.3|9817.5|9797.5|9839.3|9819.3|9815.8|9795.8|212
1594732500000|2020-07-14 13:15:00|9815.8|9795.8|9824.3|9804.3|9826.1|9806.1|9800.8|9780.8|99
1594732800000|2020-07-14 13:20:00|9822.6|9802.6|9812.6|9792.6|9829.3|9809.3|9812.6|9792.6|94
1594733100000|2020-07-14 13:25:00|9810.1|9790.1|9805.1|9785.1|9811.8|9791.8|9805.1|9785.1|92
1594733400000|2020-07-14 13:30:00|9806.8|9786.8|9819.4|9799.4|9824.3|9804.3|9805.1|9785.1|113
1594733700000|2020-07-14 13:35:00|9816.9|9796.9|9832.6|9812.6|9832.6|9812.6|9814.4|9794.4|184
1594734000000|2020-07-14 13:40:00|9830.9|9810.9|9824.4|9804.4|9838.6|9818.6|9824.4|9804.4|136
1594734300000|2020-07-14 13:45:00|9819.4|9799.4|9779.4|9759.4|9821.9|9801.9|9775.9|9755.9|304
1594734600000|2020-07-14 13:50:00|9774.4|9754.4|9807.7|9787.7|9809.4|9789.4|9772.6|9752.6|188
1594734900000|2020-07-14 13:55:00|9804.4|9784.4|9807.7|9787.7|9822.7|9802.7|9800.2|9780.2|205
1594735200000|2020-07-14 14:00:00|9806.2|9786.2|9786.9|9766.9|9806.2|9786.2|9771.9|9751.9|136
1594735500000|2020-07-14 14:05:00|9784.4|9764.4|9809.5|9789.5|9812.7|9792.7|9782.7|9762.7|129
1594735800000|2020-07-14 14:10:00|9813|9793|9824.5|9804.5|9827.7|9807.7|9813|9793|120
1594736100000|2020-07-14 14:15:00|9825.2|9805.2|9851.2|9831.2|9851.2|9831.2|9820.2|9800.2|76
1594736400000|2020-07-14 14:20:00|9854.5|9834.5|9849.5|9829.5|9873.7|9853.7|9844.5|9824.5|139
1594736700000|2020-07-14 14:25:00|9847.8|9827.8|9851.3|9831.3|9852|9832|9840.3|9820.3|62
1594737000000|2020-07-14 14:30:00|9852|9832|9849.5|9829.5|9874.5|9854.5|9847.8|9827.8|76
1594737300000|2020-07-14 14:35:00|9847.8|9827.8|9849.5|9829.5|9860.3|9840.3|9847.8|9827.8|175
1594737600000|2020-07-14 14:40:00|9851.3|9831.3|9844.6|9824.6|9861.3|9841.3|9842.8|9822.8|61
1594737900000|2020-07-14 14:45:00|9847.1|9827.1|9833.1|9813.1|9849.6|9829.6|9829.6|9809.6|43
1594738200000|2020-07-14 14:50:00|9833.8|9813.8|9832.8|9812.8|9844.6|9824.6|9824.6|9804.6|51
1594738500000|2020-07-14 14:55:00|9834.6|9814.6|9842.1|9822.1|9842.1|9822.1|9832.1|9812.1|28
1594738800000|2020-07-14 15:00:00|9841.4|9821.4|9869.6|9849.6|9869.9|9849.9|9834.6|9814.6|135
1594739100000|2020-07-14 15:05:00|9868.9|9848.9|9888.1|9868.1|9888.1|9868.1|9864.6|9844.6|115
1594739400000|2020-07-14 15:10:00|9889.6|9869.6|9876.4|9856.4|9895.6|9875.6|9874.6|9854.6|91
1594739700000|2020-07-14 15:15:00|9878.9|9858.9|9884.7|9864.7|9895.7|9875.7|9872.9|9852.9|101
1594740000000|2020-07-14 15:20:00|9886.4|9866.4|9872.9|9852.9|9887.2|9867.2|9872.9|9852.9|178
1594740300000|2020-07-14 15:25:00|9874.7|9854.7|9882.2|9862.2|9882.2|9862.2|9869.7|9849.7|217
1594740600000|2020-07-14 15:30:00|9884|9864|9889.7|9869.7|9894.7|9874.7|9879.7|9859.7|167
1594740900000|2020-07-14 15:35:00|9888|9868|9874.7|9854.7|9892.2|9872.2|9874.7|9854.7|30
1594741200000|2020-07-14 15:40:00|9876.5|9856.5|9884.7|9864.7|9887.2|9867.2|9874.7|9854.7|41
1594741500000|2020-07-14 15:45:00|9883|9863|9869.8|9849.8|9883|9863|9863.8|9843.8|27
1594741800000|2020-07-14 15:50:00|9868|9848|9880.5|9860.5|9884.8|9864.8|9867.3|9847.3|35
1594742100000|2020-07-14 15:55:00|9879.8|9859.8|9884.8|9864.8|9884.8|9864.8|9879.8|9859.8|22
1594742400000|2020-07-14 16:00:00|9880.5|9860.5|9889.8|9869.8|9897.6|9877.6|9875.5|9855.5|79
1594742700000|2020-07-14 16:05:00|9889.1|9869.1|9873.1|9853.1|9889.1|9869.1|9873.1|9853.1|22
1594743000000|2020-07-14 16:10:00|9874.8|9854.8|9889.8|9869.8|9889.8|9869.8|9873.1|9853.1|122
1594743300000|2020-07-14 16:15:00|9889.1|9869.1|9886.6|9866.6|9889.8|9869.8|9879.8|9859.8|303
1594743600000|2020-07-14 16:20:00|9884.9|9864.9|9889.9|9869.9|9891.6|9871.6|9873.1|9853.1|1041
1594743900000|2020-07-14 16:25:00|9889.1|9869.1|9874.9|9854.9|9889.9|9869.9|9872.4|9852.4|69
1594744200000|2020-07-14 16:30:00|9873.1|9853.1|9876.6|9856.6|9876.6|9856.6|9869.9|9849.9|67
1594744500000|2020-07-14 16:35:00|9879.1|9859.1|9878.2|9858.2|9879.9|9859.9|9874.9|9854.9|38
1594744800000|2020-07-14 16:40:00|9879.9|9859.9|9889.2|9869.2|9889.2|9869.2|9874.9|9854.9|47
1594745100000|2020-07-14 16:45:00|9889.9|9869.9|9899.2|9879.2|9904.2|9884.2|9889.9|9869.9|50
1594745400000|2020-07-14 16:50:00|9899.9|9879.9|9901.7|9881.7|9904.2|9884.2|9899.2|9879.2|52
1594745700000|2020-07-14 16:55:00|9900|9880|9895|9875|9904.2|9884.2|9895|9875|58
1594746000000|2020-07-14 17:00:00|9896.7|9876.7|9901.7|9881.7|9903.5|9883.5|9896.7|9876.7|31
1594746300000|2020-07-14 17:05:00|9904.2|9884.2|9899.3|9879.3|9904.2|9884.2|9899.2|9879.2|55
1594746600000|2020-07-14 17:10:00|9898.5|9878.5|9895|9875|9899.3|9879.3|9892.5|9872.5|33
1594746900000|2020-07-14 17:15:00|9896.8|9876.8|9895|9875|9896.8|9876.8|9892.5|9872.5|38
1594747200000|2020-07-14 17:20:00|9894.3|9874.3|9884.3|9864.3|9894.3|9874.3|9880|9860|88
1594747500000|2020-07-14 17:25:00|9880|9860|9855.1|9835.1|9880.1|9860.1|9853.6|9833.6|321
1594800900000|2020-07-15 08:15:00|9887.7|9867.7|9872|9852|9906|9886|9871.2|9851.2|107
1594801200000|2020-07-15 08:20:00|9872.8|9852.8|9882.8|9862.8|9885.3|9865.3|9872.8|9852.8|34
1594801500000|2020-07-15 08:25:00|9882|9862|9888.7|9868.7|9888.7|9868.7|9882|9862|15
1594801800000|2020-07-15 08:30:00|9890.5|9870.5|9892|9872|9892.8|9872.8|9890.5|9870.5|17
1594802100000|2020-07-15 08:35:00|9891.2|9871.2|9887.8|9867.8|9892.8|9872.8|9887.8|9867.8|13
1594802400000|2020-07-15 08:40:00|9887|9867|9882.8|9862.8|9887|9867|9880.3|9860.3|7
1594802700000|2020-07-15 08:45:00|9884.6|9864.6|9874.6|9854.6|9884.6|9864.6|9874.6|9854.6|21
1594803000000|2020-07-15 08:50:00|9873.8|9853.8|9872.9|9852.9|9873.8|9853.8|9867.9|9847.9|11
1594803300000|2020-07-15 08:55:00|9874.6|9854.6|9876.2|9856.2|9876.2|9856.2|9874.6|9854.6|0
1594803600000|2020-07-15 09:00:00|9876.9|9856.9|9873.7|9853.7|9876.9|9856.9|9871.2|9851.2|34
1594803900000|2020-07-15 09:05:00|9876.2|9856.2|9879.6|9859.6|9879.6|9859.6|9876.2|9856.2|8
1594804200000|2020-07-15 09:10:00|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|9877.9|9857.9|34
1594804500000|2020-07-15 09:15:00|9876.2|9856.2|9877.9|9857.9|9877.9|9857.9|9876.2|9856.2|8
1594804800000|2020-07-15 09:20:00|9878|9858|9864.5|9844.5|9878|9858|9864.5|9844.5|12
1594805100000|2020-07-15 09:25:00|9867|9847|9860.5|9840.5|9867|9847|9860.5|9840.5|13
1594805400000|2020-07-15 09:30:00|9858|9838|9858|9838|9863|9843|9851.3|9831.3|17
1594805700000|2020-07-15 09:35:00|9858.8|9838.8|9861.3|9841.3|9863|9843|9858|9838|4
1594806000000|2020-07-15 09:40:00|9859.6|9839.6|9854.6|9834.6|9861.3|9841.3|9854.6|9834.6|4
1594806300000|2020-07-15 09:45:00|9856.3|9836.3|9858|9838|9858|9838|9854.6|9834.6|12
1594806600000|2020-07-15 09:50:00|9855.5|9835.5|9853|9833|9856.3|9836.3|9853|9833|11
1594806900000|2020-07-15 09:55:00|9853.1|9833.1|9851.3|9831.3|9853.1|9833.1|9850.6|9830.6|13
1594807200000|2020-07-15 10:00:00|9848.8|9828.8|9846.4|9826.4|9853.1|9833.1|9845.6|9825.6|13
1594807500000|2020-07-15 10:05:00|9845.6|9825.6|9846.4|9826.4|9848.1|9828.1|9843.9|9823.9|21
1594807800000|2020-07-15 10:10:00|9845.6|9825.6|9849.8|9829.8|9851.5|9831.5|9845.6|9825.6|17
1594808100000|2020-07-15 10:15:00|9848.1|9828.1|9848.1|9828.1|9850.6|9830.6|9846.4|9826.4|6
1594808400000|2020-07-15 10:20:00|9846.4|9826.4|9846.4|9826.4|9848.1|9828.1|9846.4|9826.4|8
1594808700000|2020-07-15 10:25:00|9848.1|9828.1|9850.7|9830.7|9850.7|9830.7|9846.4|9826.4|24
1594809000000|2020-07-15 10:30:00|9852.4|9832.4|9858.2|9838.2|9858.2|9838.2|9852.4|9832.4|6
1594809300000|2020-07-15 10:35:00|9856.5|9836.5|9861.5|9841.5|9863.2|9843.2|9856.5|9836.5|19
1594809600000|2020-07-15 10:40:00|9863.2|9843.2|9865.7|9845.7|9865.7|9845.7|9863.2|9843.2|35
1594809900000|2020-07-15 10:45:00|9867.4|9847.4|9874.9|9854.9|9878.2|9858.2|9867.4|9847.4|41
1594810200000|2020-07-15 10:50:00|9873.2|9853.2|9874.9|9854.9|9874.9|9854.9|9872.4|9852.4|3
1594810500000|2020-07-15 10:55:00|9873.2|9853.2|9883.2|9863.2|9885|9865|9873.2|9853.2|43
1594810800000|2020-07-15 11:00:00|9885|9865|9881.5|9861.5|9885|9865|9881.5|9861.5|11
1594811100000|2020-07-15 11:05:00|9881.6|9861.6|9881.6|9861.6|9885|9865|9881.6|9861.6|4
1594811400000|2020-07-15 11:10:00|9880.8|9860.8|9863.3|9843.3|9880.8|9860.8|9863.3|9843.3|34
1594811700000|2020-07-15 11:15:00|9861.6|9841.6|9863.3|9843.3|9863.3|9843.3|9861.6|9841.6|29
1594812000000|2020-07-15 11:20:00|9865.8|9845.8|9865|9845|9865.8|9845.8|9863.3|9843.3|52
1594812300000|2020-07-15 11:25:00|9865.1|9845.1|9865.1|9845.1|9865.1|9845.1|9863.3|9843.3|1
1594812600000|2020-07-15 11:30:00|9863.3|9843.3|9861.6|9841.6|9868.3|9848.3|9859.9|9839.9|17
1594812900000|2020-07-15 11:35:00|9860.9|9840.9|9858.4|9838.4|9860.9|9840.9|9856.6|9836.6|12
1594813200000|2020-07-15 11:40:00|9856.7|9836.7|9853.4|9833.4|9865.1|9845.1|9853.4|9833.4|43
1594813500000|2020-07-15 11:45:00|9850|9830|9853.4|9833.4|9855.9|9835.9|9843.2|9823.2|24
1594813800000|2020-07-15 11:50:00|9857.6|9837.6|9864.2|9844.2|9864.2|9844.2|9855.9|9835.9|37
1594814100000|2020-07-15 11:55:00|||||||||5
1594814400000|2020-07-15 12:00:00|9860.8|9840.8|9844.2|9824.2|9860.8|9840.8|9838.4|9818.4|99
1594814700000|2020-07-15 12:05:00|9843.4|9823.4|9840.2|9820.2|9845.2|9825.2|9833.5|9813.5|36
1594815000000|2020-07-15 12:10:00|9841|9821|9826.8|9806.8|9841|9821|9826|9806|33
1594815300000|2020-07-15 12:15:00|9828.5|9808.5|9850.2|9830.2|9850.2|9830.2|9828.5|9808.5|65
1594815600000|2020-07-15 12:20:00|9851.9|9831.9|9881|9861|9883.5|9863.5|9851.9|9831.9|146
1594815900000|2020-07-15 12:25:00|9879.3|9859.3|9879.3|9859.3|9883.5|9863.5|9879.3|9859.3|55
1594816200000|2020-07-15 12:30:00|9878.5|9858.5|9878.5|9858.5|9880.2|9860.2|9866|9846|67
1594816500000|2020-07-15 12:35:00|9876.8|9856.8|9878.5|9858.5|9878.5|9858.5|9864.3|9844.3|47
1594816800000|2020-07-15 12:40:00|9878.6|9858.6|9861.9|9841.9|9878.6|9858.6|9861.1|9841.1|43
1594817100000|2020-07-15 12:45:00|9861.1|9841.1|9862|9842|9865.3|9845.3|9853.6|9833.6|75
1594817400000|2020-07-15 12:50:00|9862.8|9842.8|9872.8|9852.8|9872.8|9852.8|9850.3|9830.3|100
1594817700000|2020-07-15 12:55:00|9874.5|9854.5|9873.6|9853.6|9877.8|9857.8|9871.9|9851.9|38
1594818000000|2020-07-15 13:00:00|9872.8|9852.8|9847|9827|9873.6|9853.6|9847|9827|63
1594818300000|2020-07-15 13:05:00|9847.1|9827.1|9848.6|9828.6|9850.3|9830.3|9839.4|9819.4|100
1594818600000|2020-07-15 13:10:00|9850.4|9830.4|9862.9|9842.9|9866.3|9846.3|9850.4|9830.4|40
1594818900000|2020-07-15 13:15:00|9864.6|9844.6|9864.6|9844.6|9864.6|9844.6|9852.7|9832.7|23
1594819200000|2020-07-15 13:20:00|9862.9|9842.9|9877|9857|9878.7|9858.7|9862.9|9842.9|40
1594819500000|2020-07-15 13:25:00|9878.7|9858.7|9887|9867|9889.5|9869.5|9877|9857|79
1594819800000|2020-07-15 13:30:00|9888.7|9868.7|9874.5|9854.5|9892|9872|9874.5|9854.5|98
1594820100000|2020-07-15 13:35:00|9876.2|9856.2|9860.3|9840.3|9878.7|9858.7|9860.3|9840.3|98
1594820400000|2020-07-15 13:40:00|9862|9842|9807|9787|9862|9842|9802|9782|333
1594820700000|2020-07-15 13:45:00|9805.3|9785.3|9794.6|9774.6|9805.3|9785.3|9777|9757|255
1594821000000|2020-07-15 13:50:00|9792.8|9772.8|9802.1|9782.1|9807.1|9787.1|9792.1|9772.1|185
1594821300000|2020-07-15 13:55:00|9803.8|9783.8|9795.4|9775.4|9807.1|9787.1|9788.8|9768.8|129
1594821600000|2020-07-15 14:00:00|9793.7|9773.7|9767.9|9747.9|9793.7|9773.7|9758.7|9738.7|630
1594821900000|2020-07-15 14:05:00|9770.4|9750.4|9770.4|9750.4|9773.7|9753.7|9765.4|9745.4|141
1594822200000|2020-07-15 14:10:00|9768.7|9748.7|9749.5|9729.5|9770.4|9750.4|9746.2|9726.2|401
1594822500000|2020-07-15 14:15:00|9748.7|9728.7|9773.7|9753.7|9777.9|9757.9|9746.2|9726.2|301
1594822800000|2020-07-15 14:20:00|9772.9|9752.9|9760.4|9740.4|9772.9|9752.9|9759.5|9739.5|88
1594823100000|2020-07-15 14:25:00|9758.7|9738.7|9765.5|9745.5|9765.5|9745.5|9746.2|9726.2|197
1594823400000|2020-07-15 14:30:00|9766.3|9746.3|9757.1|9737.1|9766.3|9746.3|9748.8|9728.8|124
1594823700000|2020-07-15 14:35:00|9758.8|9738.8|9728.7|9708.7|9758.8|9738.8|9728.7|9708.7|152
1594824000000|2020-07-15 14:40:00|9731.2|9711.2|9740.5|9720.5|9742.2|9722.2|9726.3|9706.3|607
1594824300000|2020-07-15 14:45:00|9743.9|9723.9|9760.5|9740.5|9774.7|9754.7|9740.5|9720.5|173
1594824600000|2020-07-15 14:50:00|9758.8|9738.8|9763.8|9743.8|9765.5|9745.5|9752.2|9732.2|87
1594824900000|2020-07-15 14:55:00|9765.5|9745.5|9795.6|9775.6|9795.6|9775.6|9753|9733|307
1594825200000|2020-07-15 15:00:00|9799|9779|9821.4|9801.4|9835.6|9815.6|9799|9779|257
1594825500000|2020-07-15 15:05:00|9823.9|9803.9|9808.1|9788.1|9823.9|9803.9|9802.3|9782.3|70
1594825800000|2020-07-15 15:10:00|9810.6|9790.6|9818.9|9798.9|9821.4|9801.4|9810.6|9790.6|37
1594826100000|2020-07-15 15:15:00|9819.7|9799.7|9803.1|9783.1|9820.6|9800.6|9803.1|9783.1|67
1594826400000|2020-07-15 15:20:00|9804.8|9784.8|9783.9|9763.9|9805.6|9785.6|9780.6|9760.6|68
1594826700000|2020-07-15 15:25:00|9782.2|9762.2|9795.6|9775.6|9797.2|9777.2|9781.4|9761.4|65
1594827000000|2020-07-15 15:30:00|9797.4|9777.4|9767.2|9747.2|9797.4|9777.4|9767.2|9747.2|158
1594827300000|2020-07-15 15:35:00|9769|9749|9761.5|9741.5|9769.8|9749.8|9756.5|9736.5|88
1594827600000|2020-07-15 15:40:00|9759.8|9739.8|9760.7|9740.7|9766.5|9746.5|9750.7|9730.7|143
1594827900000|2020-07-15 15:45:00|9761.5|9741.5|9761.5|9741.5|9763.2|9743.2|9756.5|9736.5|56
1594828200000|2020-07-15 15:50:00|9763.2|9743.2|9770.7|9750.7|9773.2|9753.2|9760.7|9740.7|20
1594828500000|2020-07-15 15:55:00|9769|9749|9784|9764|9785.7|9765.7|9768.2|9748.2|152
1594828800000|2020-07-15 16:00:00|9783.2|9763.2|9782.5|9762.5|9785|9765|9775.7|9755.7|43
1594829100000|2020-07-15 16:05:00|9783.3|9763.3|9785.8|9765.8|9795.8|9775.8|9783.3|9763.3|36
1594829400000|2020-07-15 16:10:00|9790|9770|9805.8|9785.8|9805.8|9785.8|9785|9765|115
1594829700000|2020-07-15 16:15:00|9806.6|9786.6|9830.8|9810.8|9833.3|9813.3|9805.8|9785.8|152
1594830000000|2020-07-15 16:20:00|9829.1|9809.1|9817.5|9797.5|9830.8|9810.8|9804.1|9784.1|539
1594830300000|2020-07-15 16:25:00|9815.8|9795.8|9828.3|9808.3|9828.3|9808.3|9815.8|9795.8|133
1594830600000|2020-07-15 16:30:00|9830|9810|9824.1|9804.1|9830|9810|9820.8|9800.8|104
1594830900000|2020-07-15 16:35:00|9825.9|9805.9|9830.1|9810.1|9830.9|9810.9|9825.9|9805.9|56
1594831200000|2020-07-15 16:40:00|9830.9|9810.9|9835.1|9815.1|9835.1|9815.1|9830.9|9810.9|142
1594831500000|2020-07-15 16:45:00|9836.8|9816.8|9835.1|9815.1|9840.1|9820.1|9832.6|9812.6|165
1594831800000|2020-07-15 16:50:00|9835.9|9815.9|9835.9|9815.9|9838.4|9818.4|9834.2|9814.2|61
1594832100000|2020-07-15 16:55:00|9835.1|9815.1|9835.1|9815.1|9840.1|9820.1|9833.4|9813.4|84
1594832400000|2020-07-15 17:00:00|||||||||95
1594832700000|2020-07-15 17:05:00|9833.4|9813.4|9837.7|9817.7|9837.7|9817.7|9833.4|9813.4|102
1594833000000|2020-07-15 17:10:00|9839.4|9819.4|9844.4|9824.4|9844.4|9824.4|9839.4|9819.4|123
1594833300000|2020-07-15 17:15:00|9845.2|9825.2|9858.5|9838.5|9860.2|9840.2|9845.2|9825.2|133
1594833600000|2020-07-15 17:20:00|9856.8|9836.8|9850.2|9830.2|9860.2|9840.2|9850.2|9830.2|107
1594833900000|2020-07-15 17:25:00|9855.2|9835.2|9851.9|9831.9|9855.3|9835.3|9846|9826|212
1594887300000|2020-07-16 08:15:00|9787.1|9767.1|9790.4|9770.4|9791.3|9771.3|9777.9|9757.9|82
1594887600000|2020-07-16 08:20:00|9790.5|9770.5|9800.5|9780.5|9802.1|9782.1|9788|9768|46
1594887900000|2020-07-16 08:25:00|9798.8|9778.8|9798|9778|9809.6|9789.6|9797.2|9777.2|21
1594888200000|2020-07-16 08:30:00|9797.2|9777.2|9789.7|9769.7|9797.2|9777.2|9788.8|9768.8|26
1594888500000|2020-07-16 08:35:00|9791.3|9771.3|9808|9788|9808|9788|9790.5|9770.5|33
1594888800000|2020-07-16 08:40:00|9807.2|9787.2|9825.5|9805.5|9825.5|9805.5|9807.2|9787.2|32
1594889100000|2020-07-16 08:45:00|9823.9|9803.9|9817.2|9797.2|9823.9|9803.9|9817.2|9797.2|9
1594889400000|2020-07-16 08:50:00|9813|9793|9819.7|9799.7|9819.7|9799.7|9812.2|9792.2|18
1594889700000|2020-07-16 08:55:00|9821.4|9801.4|9824.7|9804.7|9824.7|9804.7|9819.7|9799.7|26
1594890000000|2020-07-16 09:00:00|9825.6|9805.6|9815.6|9795.6|9827.3|9807.3|9815.6|9795.6|12
1594890300000|2020-07-16 09:05:00|9813.9|9793.9|9800.6|9780.6|9815.6|9795.6|9800.6|9780.6|38
1594890600000|2020-07-16 09:10:00|9799.8|9779.8|9793.1|9773.1|9799.8|9779.8|9793.1|9773.1|11
1594890900000|2020-07-16 09:15:00|9791.4|9771.4|9812.3|9792.3|9812.3|9792.3|9791.4|9771.4|51
1594891200000|2020-07-16 09:20:00|9814|9794|9815.6|9795.6|9818.1|9798.1|9813.1|9793.1|24
1594891500000|2020-07-16 09:25:00|9813.1|9793.1|9815.7|9795.7|9818.2|9798.2|9813.1|9793.1|13
1594891800000|2020-07-16 09:30:00|9814|9794|9828.2|9808.2|9828.2|9808.2|9813.2|9793.2|23
1594892100000|2020-07-16 09:35:00|9831.5|9811.5|9828.2|9808.2|9831.5|9811.5|9828.2|9808.2|11
1594892400000|2020-07-16 09:40:00|9827.4|9807.4|9838.2|9818.2|9838.2|9818.2|9827.4|9807.4|21
1594892700000|2020-07-16 09:45:00|9843.2|9823.2|9862.4|9842.4|9862.4|9842.4|9843.2|9823.2|55
1594893000000|2020-07-16 09:50:00|9860.7|9840.7|9848.2|9828.2|9860.7|9840.7|9844.1|9824.1|20
1594893300000|2020-07-16 09:55:00|9845.7|9825.7|9843.3|9823.3|9845.7|9825.7|9840.7|9820.7|31
1594893600000|2020-07-16 10:00:00|9842.4|9822.4|9844.9|9824.9|9847.4|9827.4|9840.8|9820.8|41
1594893900000|2020-07-16 10:05:00|9845.8|9825.8|9834.1|9814.1|9845.8|9825.8|9832.5|9812.5|10
1594894200000|2020-07-16 10:10:00|9832.5|9812.5|9833.3|9813.3|9836.6|9816.6|9832.5|9812.5|60
1594894500000|2020-07-16 10:15:00|9838.3|9818.3|9843.3|9823.3|9843.3|9823.3|9838.3|9818.3|9
1594894800000|2020-07-16 10:20:00|9842.5|9822.5|9838.3|9818.3|9847.5|9827.5|9838.3|9818.3|17
1594895100000|2020-07-16 10:25:00|9840|9820|9835.8|9815.8|9840.8|9820.8|9835.8|9815.8|19
1594895400000|2020-07-16 10:30:00|9834.2|9814.2|9835.9|9815.9|9835.9|9815.9|9834.2|9814.2|6
1594895700000|2020-07-16 10:35:00|9833.4|9813.4|9834.2|9814.2|9837.5|9817.5|9833.4|9813.4|83
1594896000000|2020-07-16 10:40:00|9833.4|9813.4|9835.9|9815.9|9835.9|9815.9|9833.4|9813.4|5
1594896300000|2020-07-16 10:45:00|9834.2|9814.2|9839.2|9819.2|9839.2|9819.2|9834.2|9814.2|24
1594896600000|2020-07-16 10:50:00|9840.9|9820.9|9832.6|9812.6|9842.6|9822.6|9832.6|9812.6|64
1594896900000|2020-07-16 10:55:00|9831.7|9811.7|9830.9|9810.9|9832.6|9812.6|9828.4|9808.4|17
1594897200000|2020-07-16 11:00:00|9831.8|9811.8|9834.3|9814.3|9834.3|9814.3|9831.8|9811.8|9
1594897500000|2020-07-16 11:05:00|9836|9816|9836|9816|9836|9816|9836|9816|3
1594897800000|2020-07-16 11:10:00|9837.6|9817.6|9842.7|9822.7|9842.7|9822.7|9837.6|9817.6|6
1594898100000|2020-07-16 11:15:00|9843.5|9823.5|9857.7|9837.7|9860.2|9840.2|9843.5|9823.5|13
1594898400000|2020-07-16 11:20:00|9858.5|9838.5|9850.2|9830.2|9859.3|9839.3|9850.2|9830.2|21
1594898700000|2020-07-16 11:25:00|9851|9831|9865.2|9845.2|9866|9846|9851|9831|136
1594899000000|2020-07-16 11:30:00|9866|9846|9871|9851|9872.7|9852.7|9866|9846|54
1594899300000|2020-07-16 11:35:00|9872.7|9852.7|9877.7|9857.7|9882.7|9862.7|9872.7|9852.7|58
1594899600000|2020-07-16 11:40:00|9879.4|9859.4|9876.1|9856.1|9879.4|9859.4|9876.1|9856.1|29
1594899900000|2020-07-16 11:45:00|9877.7|9857.7|9874.4|9854.4|9879.4|9859.4|9872.8|9852.8|34
1594900200000|2020-07-16 11:50:00|9877.8|9857.8|9877.8|9857.8|9879.4|9859.4|9872.8|9852.8|19
1594900500000|2020-07-16 11:55:00|9879.4|9859.4|9864.5|9844.5|9887.8|9867.8|9864.5|9844.5|230
1594900800000|2020-07-16 12:00:00|9862.8|9842.8|9837.8|9817.8|9867.8|9847.8|9831.1|9811.1|94
1594901100000|2020-07-16 12:05:00|9844.5|9824.5|9847.8|9827.8|9852.8|9832.8|9841.1|9821.1|59
1594901400000|2020-07-16 12:10:00|9849.5|9829.5|9867|9847|9874.5|9854.5|9847.8|9827.8|55
1594901700000|2020-07-16 12:15:00|9867.8|9847.8|9854.5|9834.5|9872.8|9852.8|9854.5|9834.5|42
1594902000000|2020-07-16 12:20:00|9852.9|9832.9|9849.5|9829.5|9852.9|9832.9|9835.4|9815.4|83
1594902300000|2020-07-16 12:25:00|9851.2|9831.2|9910.4|9890.4|9916.2|9896.2|9847.9|9827.9|204
1594902600000|2020-07-16 12:30:00|9911.2|9891.2|9901.2|9881.2|9922.1|9902.1|9894.5|9874.5|145
1594902900000|2020-07-16 12:35:00|9900.4|9880.4|9914.6|9894.6|9914.6|9894.6|9900.4|9880.4|94
1594903200000|2020-07-16 12:40:00|9915.4|9895.4|9923.8|9903.8|9937.9|9917.9|9915.4|9895.4|198
1594903500000|2020-07-16 12:45:00|9922.1|9902.1|9931.3|9911.3|9936.3|9916.3|9922.1|9902.1|67
1594903800000|2020-07-16 12:50:00|9933.8|9913.8|9923|9903|9933.8|9913.8|9923|9903|90
1594904100000|2020-07-16 12:55:00|9924.6|9904.6|9903|9883|9926.3|9906.3|9903|9883|76
1594904400000|2020-07-16 13:00:00|9902.1|9882.1|9898|9878|9903|9883|9898|9878|57
1594904700000|2020-07-16 13:05:00|9899.7|9879.7|9924.7|9904.7|9924.7|9904.7|9898|9878|56
1594905000000|2020-07-16 13:10:00|9927.2|9907.2|9937.2|9917.2|9937.2|9917.2|9924.7|9904.7|77
1594905300000|2020-07-16 13:15:00|9934.7|9914.7|9969.7|9949.7|9970.5|9950.5|9933|9913|177
1594905600000|2020-07-16 13:20:00|9968|9948|9930.6|9910.6|9972.2|9952.2|9928|9908|125
1594905900000|2020-07-16 13:25:00|9932.2|9912.2|9918.1|9898.1|9942.2|9922.2|9914.7|9894.7|108
1594906200000|2020-07-16 13:30:00|9913.1|9893.1|9913.1|9893.1|9925.6|9905.6|9913.1|9893.1|118
1594906500000|2020-07-16 13:35:00|9910.6|9890.6|9886.4|9866.4|9910.6|9890.6|9886.4|9866.4|93
1594906800000|2020-07-16 13:40:00|9885.6|9865.6|9878.1|9858.1|9885.6|9865.6|9853.1|9833.1|198
1594907100000|2020-07-16 13:45:00|9876.4|9856.4|9861.5|9841.5|9876.4|9856.4|9859|9839|120
1594907400000|2020-07-16 13:50:00|9863.1|9843.1|9873.1|9853.1|9880.6|9860.6|9861.5|9841.5|85
1594907700000|2020-07-16 13:55:00|9876.5|9856.5|9858.2|9838.2|9876.5|9856.5|9854|9834|76
1594908000000|2020-07-16 14:00:00|9859|9839|9845.7|9825.7|9863.2|9843.2|9840.7|9820.7|248
1594908300000|2020-07-16 14:05:00|9846.5|9826.5|9897.4|9877.4|9897.4|9877.4|9846.5|9826.5|125
1594908600000|2020-07-16 14:10:00|9902.4|9882.4|9892.4|9872.4|9902.4|9882.4|9878.2|9858.2|74
1594908900000|2020-07-16 14:15:00|9890.7|9870.7|9889.9|9869.9|9904|9884|9888.2|9868.2|47
1594909200000|2020-07-16 14:20:00|9888.2|9868.2|9903.2|9883.2|9903.2|9883.2|9888.2|9868.2|66
1594909500000|2020-07-16 14:25:00|9899.9|9879.9|9900.7|9880.7|9900.7|9880.7|9895.7|9875.7|40
1594909800000|2020-07-16 14:30:00|9899.9|9879.9|9894.1|9874.1|9899.9|9879.9|9893.3|9873.3|69
1594910100000|2020-07-16 14:35:00|9895.8|9875.8|9893.3|9873.3|9898.3|9878.3|9893.3|9873.3|40
1594910400000|2020-07-16 14:40:00|9890.8|9870.8|9885|9865|9890.8|9870.8|9868.3|9848.3|78
1594910700000|2020-07-16 14:45:00|9883.3|9863.3|9890|9870|9890.8|9870.8|9883.3|9863.3|46
1594911000000|2020-07-16 14:50:00|9890.8|9870.8|9898.3|9878.3|9898.3|9878.3|9888.3|9868.3|32
1594911300000|2020-07-16 14:55:00|9900|9880|9895.8|9875.8|9903.3|9883.3|9895|9875|42
1594911600000|2020-07-16 15:00:00|9897.5|9877.5|9883.4|9863.4|9898.3|9878.3|9877.5|9857.5|64
1594911900000|2020-07-16 15:05:00|9885.9|9865.9|9883.4|9863.4|9893.4|9873.4|9876.7|9856.7|65
1594912200000|2020-07-16 15:10:00|9884.2|9864.2|9893.4|9873.4|9893.4|9873.4|9878.4|9858.4|76
1594912500000|2020-07-16 15:15:00|9895.1|9875.1|9899.2|9879.2|9899.2|9879.2|9888.4|9868.4|94
1594912800000|2020-07-16 15:20:00|9896.7|9876.7|9909.2|9889.2|9915.1|9895.1|9896.7|9876.7|87
1594913100000|2020-07-16 15:25:00|9910.1|9890.1|9908.4|9888.4|9913.4|9893.4|9904.3|9884.3|31
1594913400000|2020-07-16 15:30:00|9904.3|9884.3|9893.4|9873.4|9905.9|9885.9|9893.4|9873.4|76
1594913700000|2020-07-16 15:35:00|9891.8|9871.8|9893.5|9873.5|9895.1|9875.1|9891.8|9871.8|19
1594914000000|2020-07-16 15:40:00|9890.1|9870.1|9895.1|9875.1|9895.1|9875.1|9884.3|9864.3|393
1594914300000|2020-07-16 15:45:00|9896.8|9876.8|9900.2|9880.2|9900.2|9880.2|9896|9876|40
1594914600000|2020-07-16 15:50:00|9902.7|9882.7|9906|9886|9909.3|9889.3|9898.5|9878.5|43
1594914900000|2020-07-16 15:55:00|9904.3|9884.3|9903.5|9883.5|9906.8|9886.8|9903.5|9883.5|56
1594915200000|2020-07-16 16:00:00|9905.2|9885.2|9908.5|9888.5|9908.5|9888.5|9903.5|9883.5|54
1594915500000|2020-07-16 16:05:00|9906.9|9886.9|9911.1|9891.1|9912.7|9892.7|9901|9881|32
1594915800000|2020-07-16 16:10:00|9912.7|9892.7|9913.6|9893.6|9917.7|9897.7|9908.6|9888.6|33
1594916100000|2020-07-16 16:15:00|9915.2|9895.2|9919.4|9899.4|9927.7|9907.7|9915.2|9895.2|74
1594916400000|2020-07-16 16:20:00|9921.1|9901.1|9921.9|9901.9|9941.9|9921.9|9918.6|9898.6|541
1594916700000|2020-07-16 16:25:00|9922.8|9902.8|9921.9|9901.9|9922.8|9902.8|9916.9|9896.9|149
1594917000000|2020-07-16 16:30:00|9923.6|9903.6|9926.1|9906.1|9931.9|9911.9|9923.6|9903.6|93
1594917300000|2020-07-16 16:35:00|9924.5|9904.5|9922.8|9902.8|9924.5|9904.5|9920.3|9900.3|223
1594917600000|2020-07-16 16:40:00|9923.6|9903.6|9923.7|9903.7|9925.3|9905.3|9923.6|9903.6|21
1594917900000|2020-07-16 16:45:00|9921.2|9901.2|9907.8|9887.8|9923.7|9903.7|9905.3|9885.3|57
1594918200000|2020-07-16 16:50:00|9906.2|9886.2|9903.7|9883.7|9906.2|9886.2|9901.2|9881.2|43
1594918500000|2020-07-16 16:55:00|9906.2|9886.2|9899.5|9879.5|9906.2|9886.2|9899.5|9879.5|32
1594918800000|2020-07-16 17:00:00|9902.9|9882.9|9922.9|9902.9|9922.9|9902.9|9902.9|9882.9|119
1594919100000|2020-07-16 17:05:00|9920.4|9900.4|9923.7|9903.7|9923.7|9903.7|9918.7|9898.7|39
1594919400000|2020-07-16 17:10:00|9925.4|9905.4|9919.6|9899.6|9925.4|9905.4|9919.6|9899.6|85
1594919700000|2020-07-16 17:15:00|9921.2|9901.2|9927.9|9907.9|9931.2|9911.2|9921.2|9901.2|38
1594920000000|2020-07-16 17:20:00|9928.8|9908.8|9925.4|9905.4|9928.8|9908.8|9923.8|9903.8|49
1594920300000|2020-07-16 17:25:00|9923.8|9903.8|9925.5|9905.5|9929.6|9909.6|9922.1|9902.1|352
1594973700000|2020-07-17 08:15:00|9944|9924|9953.2|9933.2|9964.8|9944.8|9944|9924|77
1594974000000|2020-07-17 08:20:00|9954.9|9934.9|9950.7|9930.7|9954.9|9934.9|9950.7|9930.7|12
1594974300000|2020-07-17 08:25:00|9954|9934|9952.4|9932.4|9954.9|9934.9|9949.9|9929.9|17
1594974600000|2020-07-17 08:30:00|9954|9934|9960.8|9940.8|9964.9|9944.9|9954|9934|15
1594974900000|2020-07-17 08:35:00|9962.4|9942.4|9966.6|9946.6|9966.6|9946.6|9961.5|9941.5|6
1594975200000|2020-07-17 08:40:00|9967.4|9947.4|9984.1|9964.1|9986.6|9966.6|9967.4|9947.4|137
1594975500000|2020-07-17 08:45:00|9985.7|9965.7|9984.9|9964.9|9986.6|9966.6|9981.6|9961.6|15
1594975800000|2020-07-17 08:50:00|9984.1|9964.1|9990|9970|9999.1|9979.1|9981.6|9961.6|84
1594976100000|2020-07-17 08:55:00|9991.6|9971.6|9986.6|9966.6|9991.6|9971.6|9986.6|9966.6|16
1594976400000|2020-07-17 09:00:00|9985|9965|9973.4|9953.4|9985|9965|9973.4|9953.4|33
1594976700000|2020-07-17 09:05:00|9975|9955|9981.6|9961.6|9981.6|9961.6|9975|9955|12
1594977000000|2020-07-17 09:10:00|9980|9960|9985|9965|9985|9965|9980|9960|16
1594977300000|2020-07-17 09:15:00|9982.5|9962.5|9976.7|9956.7|9982.5|9962.5|9976.7|9956.7|8
1594977600000|2020-07-17 09:20:00|9975|9955|9975.1|9955.1|9976.7|9956.7|9972.5|9952.5|3
1594977900000|2020-07-17 09:25:00|9973.4|9953.4|9972.6|9952.6|9975.1|9955.1|9970.9|9950.9|10
1594978200000|2020-07-17 09:30:00|9970.9|9950.9|9972.6|9952.6|9976.7|9956.7|9968.4|9948.4|25
1594978500000|2020-07-17 09:35:00|9975.1|9955.1|9976.7|9956.7|9976.7|9956.7|9972.6|9952.6|3
1594978800000|2020-07-17 09:40:00|9977.6|9957.6|9977.6|9957.6|9977.6|9957.6|9977.6|9957.6|32
1594979100000|2020-07-17 09:45:00|9980.9|9960.9|9986.8|9966.8|9986.8|9966.8|9980.9|9960.9|12
1594979400000|2020-07-17 09:50:00|9988.4|9968.4|9991.8|9971.8|9991.8|9971.8|9987.6|9967.6|8
1594979700000|2020-07-17 09:55:00|9990.9|9970.9|9990.2|9970.2|9990.9|9970.9|9989.3|9969.3|5
1594980000000|2020-07-17 10:00:00|9992.7|9972.7|9987.7|9967.7|9992.7|9972.7|9987.7|9967.7|5
1594980300000|2020-07-17 10:05:00|9986.8|9966.8|9986.8|9966.8|9990.2|9970.2|9986.8|9966.8|16
1594980600000|2020-07-17 10:10:00|9985.2|9965.2|9985.2|9965.2|9986.8|9966.8|9985.2|9965.2|14
1594980900000|2020-07-17 10:15:00|9983.6|9963.6|9980.2|9960.2|9983.6|9963.6|9977.7|9957.7|17
1594981200000|2020-07-17 10:20:00|9982.7|9962.7|9998.4|9978.4|9998.4|9978.4|9982.7|9962.7|88
1594981500000|2020-07-17 10:25:00|10000.1|9980.1|10036.9|10016.9|10041|10021|10000.1|9980.1|386
1594981800000|2020-07-17 10:30:00|10037.8|10017.8|10041.9|10021.9|10044.4|10024.4|10036.9|10016.9|176
1594982100000|2020-07-17 10:35:00|10037.8|10017.8|10040.3|10020.3|10041.9|10021.9|10037.8|10017.8|18
1594982400000|2020-07-17 10:40:00|10042.8|10022.8|10041.1|10021.1|10045.3|10025.3|10038.6|10018.6|50
1594982700000|2020-07-17 10:45:00|10038.6|10018.6|10041.9|10021.9|10041.9|10021.9|10036.9|10016.9|35
1594983000000|2020-07-17 10:50:00|10043.6|10023.6|10044.5|10024.5|10046.1|10026.1|10042|10022|12
1594983300000|2020-07-17 10:55:00|10042|10022|10038.6|10018.6|10042|10022|10037.8|10017.8|35
1594983600000|2020-07-17 11:00:00|10040.3|10020.3|10053.7|10033.7|10057|10037|10040.3|10020.3|60
1594983900000|2020-07-17 11:05:00|10055.4|10035.4|10072|10052|10072|10052|10055.4|10035.4|52
1594984200000|2020-07-17 11:10:00|10070.4|10050.4|10067.9|10047.9|10072|10052|10067.9|10047.9|42
1594984500000|2020-07-17 11:15:00|10069.5|10049.5|10060.4|10040.4|10070.4|10050.4|10060.4|10040.4|28
1594984800000|2020-07-17 11:20:00|10058.8|10038.8|10057.1|10037.1|10058.8|10038.8|10052.9|10032.9|35
1594985100000|2020-07-17 11:25:00|10057.9|10037.9|10062.1|10042.1|10062.1|10042.1|10057.9|10037.9|8
1594985400000|2020-07-17 11:30:00|10062.9|10042.9|10070.5|10050.5|10070.5|10050.5|10062.9|10042.9|13
1594985700000|2020-07-17 11:35:00|10069.6|10049.6|10065.5|10045.5|10070.5|10050.5|10065.5|10045.5|54
1594986000000|2020-07-17 11:40:00|10067.1|10047.1|10063|10043|10067.1|10047.1|10063|10043|13
1594986300000|2020-07-17 11:45:00|10067.1|10047.1|10067.1|10047.1|10070.5|10050.5|10065.5|10045.5|43
1594986600000|2020-07-17 11:50:00|10061.4|10041.4|10048.9|10028.9|10062.1|10042.1|10048.9|10028.9|44
1594986900000|2020-07-17 11:55:00|10049.8|10029.8|10067.2|10047.2|10067.2|10047.2|10049.8|10029.8|26
1594987200000|2020-07-17 12:00:00|10068|10048|10117.2|10097.2|10122.2|10102.2|10068|10048|279
1594987500000|2020-07-17 12:05:00|10119.7|10099.7|10123.1|10103.1|10127.2|10107.2|10113|10093|132
1594987800000|2020-07-17 12:10:00|10123.9|10103.9|10131.3|10111.3|10135.4|10115.4|10118.9|10098.9|199
1594988100000|2020-07-17 12:15:00|10135.5|10115.5|10133.1|10113.1|10141.3|10121.3|10131.3|10111.3|111
1594988400000|2020-07-17 12:20:00|10134.7|10114.7|10129.7|10109.7|10137.2|10117.2|10129.7|10109.7|121
1594988700000|2020-07-17 12:25:00|10127.2|10107.2|10118.1|10098.1|10127.2|10107.2|10118.1|10098.1|90
1594989000000|2020-07-17 12:30:00|10121.4|10101.4|10137.3|10117.3|10142.3|10122.3|10121.4|10101.4|191
1594989300000|2020-07-17 12:35:00|10135.6|10115.6|10147.3|10127.3|10152.3|10132.3|10133.1|10113.1|140
1594989600000|2020-07-17 12:40:00|10145.7|10125.7|10120.7|10100.7|10147.3|10127.3|10119|10099|111
1594989900000|2020-07-17 12:45:00|10119|10099|10108.9|10088.9|10119|10099|10103.2|10083.2|101
1594990200000|2020-07-17 12:50:00|10112.3|10092.3|10117.3|10097.3|10128.9|10108.9|10112.3|10092.3|69
1594990500000|2020-07-17 12:55:00|10119|10099|10108.2|10088.2|10122.3|10102.3|10108.2|10088.2|123
1594990800000|2020-07-17 13:00:00|10105.7|10085.7|10114|10094|10114|10094|10101.6|10081.6|78
1594991100000|2020-07-17 13:05:00|10114.9|10094.9|10135.6|10115.6|10136.5|10116.5|10114.9|10094.9|97
1594991400000|2020-07-17 13:10:00|10137.3|10117.3|10161.5|10141.5|10161.5|10141.5|10137.3|10117.3|228
1594991700000|2020-07-17 13:15:00|10159.9|10139.9|10168.3|10148.3|10171.5|10151.5|10156.5|10136.5|165
1594992000000|2020-07-17 13:20:00|10166.6|10146.6|10166.5|10146.5|10171.5|10151.5|10162.4|10142.4|147
1594992300000|2020-07-17 13:25:00|10168.2|10148.2|10170.7|10150.7|10174|10154|10167.4|10147.4|569
1594992600000|2020-07-17 13:30:00|10169.1|10149.1|10163.2|10143.2|10169.1|10149.1|10157.4|10137.4|164
1594992900000|2020-07-17 13:35:00|10164.1|10144.1|10174.8|10154.8|10175.7|10155.7|10164.1|10144.1|154
1594993200000|2020-07-17 13:40:00|10175.7|10155.7|10199|10179|10204.9|10184.9|10174.8|10154.8|485
1594993500000|2020-07-17 13:45:00|10199.9|10179.9|10234.7|10214.7|10237.2|10217.2|10199.9|10179.9|699
1594993800000|2020-07-17 13:50:00|10235.6|10215.6|10233.1|10213.1|10248.1|10228.1|10226.5|10206.5|284
1594994100000|2020-07-17 13:55:00|10235.6|10215.6|10241.5|10221.5|10248.1|10228.1|10232.3|10212.3|244
1594994400000|2020-07-17 14:00:00|10242.4|10222.4|10253.2|10233.2|10260.7|10240.7|10240.7|10220.7|329
1594994700000|2020-07-17 14:05:00|10256.4|10236.4|10268.2|10248.2|10278.2|10258.2|10256.4|10236.4|318
1594995000000|2020-07-17 14:10:00|10269.8|10249.8|10287.3|10267.3|10287.3|10267.3|10269.8|10249.8|186
1594995300000|2020-07-17 14:15:00|10288.2|10268.2|10273.2|10253.2|10289.1|10269.1|10268.2|10248.2|208
1594995600000|2020-07-17 14:20:00|10274.1|10254.1|10266.6|10246.6|10275.7|10255.7|10258.2|10238.2|178
1594995900000|2020-07-17 14:25:00|10269.1|10249.1|10264.1|10244.1|10283.2|10263.2|10245.7|10225.7|219
1594996200000|2020-07-17 14:30:00|10263.2|10243.2|10266.6|10246.6|10273.2|10253.2|10259.1|10239.1|369
1594996500000|2020-07-17 14:35:00|10265|10245|10303.3|10283.3|10304.1|10284.1|10264.1|10244.1|286
1594996800000|2020-07-17 14:40:00|10304.1|10284.1|10310|10290|10313.3|10293.3|10299.1|10279.1|301
1594997100000|2020-07-17 14:45:00|10308.3|10288.3|10304.2|10284.2|10315.8|10295.8|10303.3|10283.3|166
1594997400000|2020-07-17 14:50:00|10306.7|10286.7|10293.3|10273.3|10310.8|10290.8|10290.8|10270.8|139
1594997700000|2020-07-17 14:55:00|10294.9|10274.9|10288.3|10268.3|10302.4|10282.4|10288.3|10268.3|157
1594998000000|2020-07-17 15:00:00|10290.8|10270.8|10285.8|10265.8|10295|10275|10285.8|10265.8|273
1594998300000|2020-07-17 15:05:00|10280.8|10260.8|10298.4|10278.4|10298.4|10278.4|10278.3|10258.3|144
1594998600000|2020-07-17 15:10:00|10302.5|10282.5|10305.9|10285.9|10305.9|10285.9|10298.4|10278.4|178
1594998900000|2020-07-17 15:15:00|10306.7|10286.7|10325.9|10305.9|10325.9|10305.9|10306.7|10286.7|188
1594999200000|2020-07-17 15:20:00|10328.4|10308.4|10324.3|10304.3|10333.4|10313.4|10319.3|10299.3|511
1594999500000|2020-07-17 15:25:00|10325.9|10305.9|10329.3|10309.3|10333.4|10313.4|10324.3|10304.3|184
1594999800000|2020-07-17 15:30:00|10330.9|10310.9|10325|10305|10338.4|10318.4|10325|10305|178
1595000100000|2020-07-17 15:35:00|10314.3|10294.3|10298.4|10278.4|10318.4|10298.4|10296.8|10276.8|157
1595000400000|2020-07-17 15:40:00|10293.4|10273.4|10274.3|10254.3|10295.9|10275.9|10238.4|10218.4|241
1595000700000|2020-07-17 15:45:00|10273.5|10253.5|10284.3|10264.3|10294.3|10274.3|10273.5|10253.5|92
1595001000000|2020-07-17 15:50:00|10283.5|10263.5|10277.6|10257.6|10290.2|10270.2|10271|10251|95
1595001300000|2020-07-17 15:55:00|10279.2|10259.2|10284.4|10264.4|10289.4|10269.4|10279.2|10259.2|49
1595001600000|2020-07-17 16:00:00|10279.4|10259.4|10288.5|10268.5|10291.9|10271.9|10279.4|10259.4|113
1595001900000|2020-07-17 16:05:00|10289.4|10269.4|10306.9|10286.9|10307.8|10287.8|10289.4|10269.4|131
1595002200000|2020-07-17 16:10:00|10309.4|10289.4|10328.5|10308.5|10328.5|10308.5|10299.4|10279.4|256
1595002500000|2020-07-17 16:15:00|10329.4|10309.4|10328.6|10308.6|10333.5|10313.5|10320.3|10300.3|128
1595002800000|2020-07-17 16:20:00|10329.4|10309.4|10311.1|10291.1|10343.6|10323.6|10306.1|10286.1|871
1595003100000|2020-07-17 16:25:00|10312.7|10292.7|10297.7|10277.7|10316.1|10296.1|10294.5|10274.5|260
1595003400000|2020-07-17 16:30:00|10298.6|10278.6|10304.5|10284.5|10309.5|10289.5|10295.3|10275.3|102
1595003700000|2020-07-17 16:35:00|10306.1|10286.1|10308.6|10288.6|10308.6|10288.6|10304.5|10284.5|24
1595004000000|2020-07-17 16:40:00|10310.2|10290.2|10314.5|10294.5|10317.7|10297.7|10308.6|10288.6|59
1595004300000|2020-07-17 16:45:00|10309.5|10289.5|10290.4|10270.4|10309.5|10289.5|10284.5|10264.5|129
1595004600000|2020-07-17 16:50:00|10289.5|10269.5|10268.7|10248.7|10290.4|10270.4|10268.7|10248.7|95
1595004900000|2020-07-17 16:55:00|10262.9|10242.9|10279.5|10259.5|10279.5|10259.5|10262|10242|90
1595005200000|2020-07-17 17:00:00|10278.7|10258.7|10283.7|10263.7|10286.2|10266.2|10274.6|10254.6|228
1595005500000|2020-07-17 17:05:00|10285.3|10265.3|10278.7|10258.7|10287.1|10267.1|10275.5|10255.5|86
1595005800000|2020-07-17 17:10:00|10277.1|10257.1|10277.1|10257.1|10281.2|10261.2|10273.7|10253.7|89
1595006100000|2020-07-17 17:15:00|10273.7|10253.7|10273.7|10253.7|10277.1|10257.1|10272.1|10252.1|72
1595006400000|2020-07-17 17:20:00|10274.6|10254.6|10271.2|10251.2|10274.6|10254.6|10258.7|10238.7|178
1595006700000|2020-07-17 17:25:00|10273.7|10253.7|10247.1|10227.1|10278.7|10258.7|10247.1|10227.1|258
1595232900000|2020-07-20 08:15:00|10268.1|10248.1|10244.1|10224.1|10278.6|10258.6|10239.1|10219.1|295
1595233200000|2020-07-20 08:20:00|10242.6|10222.6|10221.6|10201.6|10242.6|10222.6|10217.6|10197.6|211
1595233500000|2020-07-20 08:25:00|10220.1|10200.1|10221.6|10201.6|10222.6|10202.6|10217.6|10197.6|37
1595233800000|2020-07-20 08:30:00|10222.6|10202.6|10237.6|10217.6|10237.6|10217.6|10202.6|10182.6|109
1595234100000|2020-07-20 08:35:00|10239.2|10219.2|10254.2|10234.2|10254.2|10234.2|10239.2|10219.2|81
1595234400000|2020-07-20 08:40:00|10252.7|10232.7|10254.7|10234.7|10254.7|10234.7|10246.7|10226.7|30
1595234700000|2020-07-20 08:45:00|10255.7|10235.7|10251.7|10231.7|10255.7|10235.7|10246.7|10226.7|34
1595235000000|2020-07-20 08:50:00|10249.2|10229.2|10249.2|10229.2|10250.2|10230.2|10247.7|10227.7|8
1595235300000|2020-07-20 08:55:00|10251.7|10231.7|10249.2|10229.2|10251.7|10231.7|10247.7|10227.7|13
1595235600000|2020-07-20 09:00:00|10247.7|10227.7|10240.2|10220.2|10247.7|10227.7|10240.2|10220.2|93
1595235900000|2020-07-20 09:05:00|10243.3|10223.3|10274.3|10254.3|10274.3|10254.3|10243.3|10223.3|78
1595236200000|2020-07-20 09:10:00|10275.8|10255.8|10286.8|10266.8|10286.8|10266.8|10274.3|10254.3|65
1595236500000|2020-07-20 09:15:00|10289.3|10269.3|10344.3|10324.3|10347.8|10327.8|10289.3|10269.3|422
1595236800000|2020-07-20 09:20:00|10347.8|10327.8|10316.3|10296.3|10356.3|10336.3|10316.3|10296.3|167
1595237100000|2020-07-20 09:25:00|10317.8|10297.8|10317.8|10297.8|10322.8|10302.8|10312.8|10292.8|19
1595237400000|2020-07-20 09:30:00|10318.8|10298.8|10305.8|10285.8|10324.3|10304.3|10305.8|10285.8|78
1595237700000|2020-07-20 09:35:00|10302.8|10282.8|10316.8|10296.8|10316.8|10296.8|10295.3|10275.3|59
1595238000000|2020-07-20 09:40:00|10316.9|10296.9|10313.8|10293.8|10321.9|10301.9|10312.3|10292.3|34
1595238300000|2020-07-20 09:45:00|10312.3|10292.3|10302.9|10282.9|10312.3|10292.3|10302.9|10282.9|19
1595238600000|2020-07-20 09:50:00|10304.4|10284.4|10297.9|10277.9|10306.4|10286.4|10294.4|10274.4|15
1595238900000|2020-07-20 09:55:00|10296.9|10276.9|10287.9|10267.9|10297.9|10277.9|10286.4|10266.4|23
1595239200000|2020-07-20 10:00:00|||||||||5
1595239500000|2020-07-20 10:05:00|10286.9|10266.9|10262.9|10242.9|10286.9|10266.9|10260.4|10240.4|62
1595239800000|2020-07-20 10:10:00|10264.4|10244.4|10267.9|10247.9|10279.4|10259.4|10264.4|10244.4|18
1595240100000|2020-07-20 10:15:00|10268|10248|10276.5|10256.5|10276.5|10256.5|10268|10248|14
1595240400000|2020-07-20 10:20:00|10279|10259|10291.5|10271.5|10291.5|10271.5|10279|10259|12
1595240700000|2020-07-20 10:25:00|10290|10270|10282.5|10262.5|10291.5|10271.5|10282.5|10262.5|5
1595241000000|2020-07-20 10:30:00|10281.5|10261.5|10280.5|10260.5|10283|10263|10280.5|10260.5|0
1595241300000|2020-07-20 10:35:00|10281.5|10261.5|10266.5|10246.5|10281.5|10261.5|10263|10243|47
1595241600000|2020-07-20 10:40:00|10268|10248|10265.5|10245.5|10268|10248|10265.5|10245.5|50
1595241900000|2020-07-20 10:45:00|10268|10248|10273|10253|10273|10253|10265.5|10245.5|13
1595242200000|2020-07-20 10:50:00|10273.1|10253.1|10269.1|10249.1|10273.1|10253.1|10269.1|10249.1|11
1595242500000|2020-07-20 10:55:00|10270.6|10250.6|10283.1|10263.1|10286.1|10266.1|10270.6|10250.6|50
1595242800000|2020-07-20 11:00:00|10281.6|10261.6|10281.6|10261.6|10282.1|10262.1|10279.1|10259.1|11
1595243100000|2020-07-20 11:05:00|10283.1|10263.1|10288.1|10268.1|10288.1|10268.1|10283.1|10263.1|1
1595243400000|2020-07-20 11:10:00|10295.6|10275.6|10283.1|10263.1|10297.1|10277.1|10279.6|10259.6|28
1595243700000|2020-07-20 11:15:00|10284.6|10264.6|10301.6|10281.6|10303.1|10283.1|10282.1|10262.1|28
1595244000000|2020-07-20 11:20:00|10303.1|10283.1|10325.7|10305.7|10328.1|10308.1|10303.1|10283.1|41
1595244300000|2020-07-20 11:25:00|10324.7|10304.7|10329.7|10309.7|10329.7|10309.7|10323.2|10303.2|17
1595244600000|2020-07-20 11:30:00|10325.7|10305.7|10304.2|10284.2|10325.7|10305.7|10299.7|10279.7|50
1595244900000|2020-07-20 11:35:00|10305.7|10285.7|10318.2|10298.2|10319.7|10299.7|10305.7|10285.7|51
1595245200000|2020-07-20 11:40:00|10319.7|10299.7|10322.2|10302.2|10322.2|10302.2|10318.2|10298.2|23
1595245500000|2020-07-20 11:45:00|10323.2|10303.2|10324.7|10304.7|10324.7|10304.7|10323.2|10303.2|1
1595245800000|2020-07-20 11:50:00|10325.7|10305.7|10312.2|10292.2|10332.2|10312.2|10311.7|10291.7|87
1595246100000|2020-07-20 11:55:00|10311.7|10291.7|10313.3|10293.3|10313.3|10293.3|10309.7|10289.7|89
1595246400000|2020-07-20 12:00:00|10316.3|10296.3|10311.8|10291.8|10329.8|10309.8|10308.3|10288.3|181
1595246700000|2020-07-20 12:05:00|10310.3|10290.3|10321.8|10301.8|10326.8|10306.8|10310.3|10290.3|82
1595247000000|2020-07-20 12:10:00|10320.3|10300.3|10330.3|10310.3|10331.8|10311.8|10318.3|10298.3|85
1595247300000|2020-07-20 12:15:00|10328.3|10308.3|10313.3|10293.3|10333.3|10313.3|10313.3|10293.3|95
1595247600000|2020-07-20 12:20:00|10310.3|10290.3|10288.3|10268.3|10310.3|10290.3|10275.3|10255.3|128
1595247900000|2020-07-20 12:25:00|10283.3|10263.3|10331.8|10311.8|10333.3|10313.3|10278.3|10258.3|150
1595248200000|2020-07-20 12:30:00|10333.3|10313.3|10346.9|10326.9|10388.3|10368.3|10333.3|10313.3|436
1595248500000|2020-07-20 12:35:00|10348.4|10328.4|10346.9|10326.9|10355.9|10335.9|10333.9|10313.9|132
1595248800000|2020-07-20 12:40:00|10349.4|10329.4|10328.4|10308.4|10349.4|10329.4|10323.4|10303.4|135
1595249100000|2020-07-20 12:45:00|10326.9|10306.9|10301.9|10281.9|10328.4|10308.4|10285.4|10265.4|381
1595249400000|2020-07-20 12:50:00|10304.4|10284.4|10293.9|10273.9|10330.4|10310.4|10293.9|10273.9|132
1595249700000|2020-07-20 12:55:00|10295.4|10275.4|10305.4|10285.4|10336.9|10316.9|10293.9|10273.9|149
1595250000000|2020-07-20 13:00:00|10306.9|10286.9|10315.4|10295.4|10316.9|10296.9|10280.4|10260.4|98
1595250300000|2020-07-20 13:05:00|10319.4|10299.4|10303|10283|10325.5|10305.5|10301.5|10281.5|93
1595250600000|2020-07-20 13:10:00|10304.5|10284.5|10298|10278|10318|10298|10278.5|10258.5|113
1595250900000|2020-07-20 13:15:00|10296.5|10276.5|10350.5|10330.5|10352|10332|10289|10269|150
1595251200000|2020-07-20 13:20:00|10349.5|10329.5|10325.5|10305.5|10349.5|10329.5|10315.5|10295.5|133
1595251500000|2020-07-20 13:25:00|10324|10304|10300.5|10280.5|10324|10304|10290.5|10270.5|95
1595251800000|2020-07-20 13:30:00|10302|10282|10324|10304|10328|10308|10302|10282|263
1595252100000|2020-07-20 13:35:00|10323|10303|10304.1|10284.1|10323|10303|10274|10254|194
1595252400000|2020-07-20 13:40:00|10302.6|10282.6|10270.6|10250.6|10315.6|10295.6|10270.6|10250.6|131
1595252700000|2020-07-20 13:45:00|10269.1|10249.1|10217.6|10197.6|10280.6|10260.6|10217.6|10197.6|1272
1595253000000|2020-07-20 13:50:00|10219.1|10199.1|10196.1|10176.1|10221.1|10201.1|10181.1|10161.1|1286
1595253300000|2020-07-20 13:55:00|10194.6|10174.6|10178.6|10158.6|10194.6|10174.6|10138.1|10118.1|1730
1595253600000|2020-07-20 14:00:00|10174.6|10154.6|10154.6|10134.6|10174.6|10154.6|10142.1|10122.1|465
1595253900000|2020-07-20 14:05:00|10153.6|10133.6|10124.6|10104.6|10154.6|10134.6|10124.6|10104.6|186
1595254200000|2020-07-20 14:10:00|10120.7|10100.7|10123.2|10103.2|10125.7|10105.7|10094.7|10074.7|531
1595254500000|2020-07-20 14:15:00|10121.7|10101.7|10106.2|10086.2|10121.7|10101.7|10100.7|10080.7|186
1595254800000|2020-07-20 14:20:00|10107.2|10087.2|10123.2|10103.2|10123.2|10103.2|10104.7|10084.7|128
1595255100000|2020-07-20 14:25:00|10119.7|10099.7|10168.2|10148.2|10168.2|10148.2|10119.7|10099.7|227
1595255400000|2020-07-20 14:30:00|10169.7|10149.7|10159.7|10139.7|10178.2|10158.2|10138.2|10118.2|238
1595255700000|2020-07-20 14:35:00|10158.2|10138.2|10130.7|10110.7|10159.7|10139.7|10130.7|10110.7|225
1595256000000|2020-07-20 14:40:00|10129.2|10109.2|10115.8|10095.8|10130.7|10110.7|10113.3|10093.3|200
1595256300000|2020-07-20 14:45:00|10118.3|10098.3|10124.8|10104.8|10125.8|10105.8|10115.8|10095.8|194
1595256600000|2020-07-20 14:50:00|10125.8|10105.8|10139.3|10119.3|10148.3|10128.3|10123.3|10103.3|150
1595256900000|2020-07-20 14:55:00|10138.3|10118.3|10129.8|10109.8|10139.8|10119.8|10123.3|10103.3|134
1595257200000|2020-07-20 15:00:00|10130.8|10110.8|10125.8|10105.8|10130.8|10110.8|10124.8|10104.8|126
1595257500000|2020-07-20 15:05:00|10123.3|10103.3|10135.8|10115.8|10135.8|10115.8|10108.3|10088.3|151
1595257800000|2020-07-20 15:10:00|10134.8|10114.8|10120.9|10100.9|10135.8|10115.8|10120.9|10100.9|106
1595258100000|2020-07-20 15:15:00|10119.9|10099.9|10110.9|10090.9|10120.9|10100.9|10110.9|10090.9|188
1595258400000|2020-07-20 15:20:00|10113.9|10093.9|10051.9|10031.9|10115.9|10095.9|10047.9|10027.9|714
1595258700000|2020-07-20 15:25:00|10052.9|10032.9|10065.9|10045.9|10070.9|10050.9|10039.4|10019.4|578
1595259000000|2020-07-20 15:30:00|10064.4|10044.4|10061.9|10041.9|10072.4|10052.4|10057.4|10037.4|152
1595259300000|2020-07-20 15:35:00|10060.9|10040.9|10075.9|10055.9|10076.4|10056.4|10058.4|10038.4|126
1595259600000|2020-07-20 15:40:00|10078.4|10058.4|10063.5|10043.5|10079.9|10059.9|10062|10042|94
1595259900000|2020-07-20 15:45:00|10057.4|10037.4|10078.5|10058.5|10078.5|10058.5|10055|10035|129
1595260200000|2020-07-20 15:50:00|10080|10060|10076.5|10056.5|10091|10071|10068.5|10048.5|119
1595260500000|2020-07-20 15:55:00|10075|10055|10061.5|10041.5|10077.5|10057.5|10058.5|10038.5|237
1595260800000|2020-07-20 16:00:00|10060|10040|10075|10055|10075|10055|10056|10036|107
1595261100000|2020-07-20 16:05:00|10073.5|10053.5|10079|10059|10080.5|10060.5|10071.5|10051.5|152
1595261400000|2020-07-20 16:10:00|10077.5|10057.5|10105|10085|10106|10086|10075|10055|162
1595261700000|2020-07-20 16:15:00|10102.5|10082.5|10089.1|10069.1|10105|10085|10089.1|10069.1|196
1595262000000|2020-07-20 16:20:00|10090.1|10070.1|10083.6|10063.6|10117.6|10097.6|10077.1|10057.1|1002
1595262300000|2020-07-20 16:25:00|10082.1|10062.1|10071.1|10051.1|10085.1|10065.1|10070.1|10050.1|285
1595262600000|2020-07-20 16:30:00|10070.1|10050.1|10076.6|10056.6|10078.1|10058.1|10061.1|10041.1|225
1595262900000|2020-07-20 16:35:00|10075.1|10055.1|10079.1|10059.1|10079.1|10059.1|10074.1|10054.1|288
1595263200000|2020-07-20 16:40:00|10080.6|10060.6|10081.6|10061.6|10081.6|10061.6|10077.6|10057.6|55
1595263500000|2020-07-20 16:45:00|10083.1|10063.1|10067.7|10047.7|10084.1|10064.1|10067.6|10047.6|115
1595263800000|2020-07-20 16:50:00|10071.6|10051.6|10080.2|10060.2|10080.2|10060.2|10071.6|10051.6|77
1595264100000|2020-07-20 16:55:00|10083.2|10063.2|10079.2|10059.2|10089.2|10069.2|10079.2|10059.2|132
1595264400000|2020-07-20 17:00:00|10077.7|10057.7|10066.2|10046.2|10079.2|10059.2|10066.2|10046.2|41
1595264700000|2020-07-20 17:05:00|10065.2|10045.2|10057.7|10037.7|10065.2|10045.2|10057.7|10037.7|57
1595265000000|2020-07-20 17:10:00|10059.2|10039.2|10055.2|10035.2|10059.2|10039.2|10054.2|10034.2|59
1595265300000|2020-07-20 17:15:00|10058.2|10038.2|10060.2|10040.2|10063.2|10043.2|10057.7|10037.7|47
1595265600000|2020-07-20 17:20:00|10061.3|10041.3|10060.3|10040.3|10070.3|10050.3|10056.3|10036.3|78
1595265900000|2020-07-20 17:25:00|10061.8|10041.8|10029.8|10009.8|10062.8|10042.8|10029.8|10009.8|684
1595319300000|2020-07-21 08:15:00|10072|10052|10084.5|10064.5|10103.1|10083.1|10072|10052|176
1595319600000|2020-07-21 08:20:00|10085.6|10065.6|10086|10066|10089.6|10069.6|10083.1|10063.1|14
1595319900000|2020-07-21 08:25:00|10084.6|10064.6|10097.1|10077.1|10097.1|10077.1|10083.1|10063.1|39
1595320200000|2020-07-21 08:30:00|10095.6|10075.6|10089.6|10069.6|10112.1|10092.1|10078.1|10058.1|60
1595320500000|2020-07-21 08:35:00|10090.6|10070.6|10093.1|10073.1|10098.1|10078.1|10082.1|10062.1|42
1595320800000|2020-07-21 08:40:00|10095.6|10075.6|10092.7|10072.7|10101.7|10081.7|10091.7|10071.7|25
1595321100000|2020-07-21 08:45:00|10094.2|10074.2|10098.2|10078.2|10098.2|10078.2|10091.7|10071.7|22
1595321400000|2020-07-21 08:50:00|10100.2|10080.2|10101.7|10081.7|10110.7|10090.7|10099.2|10079.2|29
1595321700000|2020-07-21 08:55:00|10103.2|10083.2|10116.7|10096.7|10118.2|10098.2|10101.7|10081.7|113
1595322000000|2020-07-21 09:00:00|10113.2|10093.2|10108.2|10088.2|10116.7|10096.7|10108.2|10088.2|16
1595322300000|2020-07-21 09:05:00|10104.7|10084.7|10101.8|10081.8|10104.7|10084.7|10101.8|10081.8|21
1595322600000|2020-07-21 09:10:00|10103.2|10083.2|10106.8|10086.8|10107.2|10087.2|10100.7|10080.7|43
1595322900000|2020-07-21 09:15:00|10103.3|10083.3|10126.8|10106.8|10130.8|10110.8|10103.3|10083.3|51
1595323200000|2020-07-21 09:20:00|10125.3|10105.3|10124.3|10104.3|10126.8|10106.8|10124.3|10104.3|19
1595323500000|2020-07-21 09:25:00|10122.9|10102.9|10119.3|10099.3|10124.3|10104.3|10118.3|10098.3|15
1595323800000|2020-07-21 09:30:00|10120.8|10100.8|10128.3|10108.3|10129.8|10109.8|10118.3|10098.3|28
1595324100000|2020-07-21 09:35:00|10126.9|10106.9|10133.9|10113.9|10136.9|10116.9|10126.9|10106.9|165
1595324400000|2020-07-21 09:40:00|10132.9|10112.9|10141.9|10121.9|10160.4|10140.4|10132.9|10112.9|114
1595324700000|2020-07-21 09:45:00|10140.4|10120.4|10140.4|10120.4|10144.4|10124.4|10139|10119|16
1595325000000|2020-07-21 09:50:00|10136.5|10116.5|10140.5|10120.5|10141.5|10121.5|10136.5|10116.5|24
1595325300000|2020-07-21 09:55:00|10141.5|10121.5|10151.1|10131.1|10159|10139|10129|10109|92
1595325600000|2020-07-21 10:00:00|10149|10129|10130.5|10110.5|10149|10129|10129|10109|36
1595325900000|2020-07-21 10:05:00|10129|10109|10119|10099|10130.5|10110.5|10119|10099|18
1595326200000|2020-07-21 10:10:00|10116.5|10096.5|10122|10102|10122|10102|10113|10093|43
1595326500000|2020-07-21 10:15:00|10123|10103|10124.5|10104.5|10125.5|10105.5|10123|10103|13
1595326800000|2020-07-21 10:20:00|10125.5|10105.5|10127|10107|10127|10107|10125.5|10105.5|3
1595327100000|2020-07-21 10:25:00|10128.5|10108.5|10125.6|10105.6|10128.5|10108.5|10124.1|10104.1|19
1595327400000|2020-07-21 10:30:00|10127|10107|10114.1|10094.1|10128.1|10108.1|10114.1|10094.1|46
1595327700000|2020-07-21 10:35:00|10118.1|10098.1|10120.6|10100.6|10126.6|10106.6|10115.6|10095.6|45
1595328000000|2020-07-21 10:40:00|10124.1|10104.1|10165.6|10145.6|10165.6|10145.6|10124.1|10104.1|75
1595328300000|2020-07-21 10:45:00|10169.2|10149.2|10225.6|10205.6|10227.1|10207.1|10165.6|10145.6|256
1595328600000|2020-07-21 10:50:00|10227.1|10207.1|10225.6|10205.6|10230.6|10210.6|10222.1|10202.1|42
1595328900000|2020-07-21 10:55:00|10227.1|10207.1|10207.1|10187.1|10227.1|10207.1|10207.1|10187.1|33
1595329200000|2020-07-21 11:00:00|10210.7|10190.7|10220.7|10200.7|10229.2|10209.2|10209.6|10189.6|46
1595329500000|2020-07-21 11:05:00|10217.1|10197.1|10217.8|10197.8|10220.7|10200.7|10217.1|10197.1|59
1595329800000|2020-07-21 11:10:00|10220.7|10200.7|10219.2|10199.2|10224.2|10204.2|10218.2|10198.2|26
1595330100000|2020-07-21 11:15:00|10218.2|10198.2|10207.2|10187.2|10219.7|10199.7|10204.7|10184.7|36
1595330400000|2020-07-21 11:20:00|10209.7|10189.7|10224.3|10204.3|10230.7|10210.7|10209.7|10189.7|52
1595330700000|2020-07-21 11:25:00|10222.8|10202.8|10195.8|10175.8|10222.8|10202.8|10195.8|10175.8|44
1595331000000|2020-07-21 11:30:00|10194.3|10174.3|10184.3|10164.3|10195.8|10175.8|10182.8|10162.8|52
1595331300000|2020-07-21 11:35:00|10185.8|10165.8|10186.8|10166.8|10194.7|10174.7|10185.8|10165.8|38
1595331600000|2020-07-21 11:40:00|10188.3|10168.3|10179.3|10159.3|10193.3|10173.3|10179.3|10159.3|44
1595331900000|2020-07-21 11:45:00|10176.8|10156.8|10185.8|10165.8|10190.8|10170.8|10175.8|10155.8|48
1595332200000|2020-07-21 11:50:00|10188.3|10168.3|10188.3|10168.3|10190.8|10170.8|10188.3|10168.3|9
1595332500000|2020-07-21 11:55:00|10189.8|10169.8|10184.4|10164.4|10190.8|10170.8|10184.4|10164.4|71
1595332800000|2020-07-21 12:00:00|10182.9|10162.9|10213.4|10193.4|10213.4|10193.4|10181.9|10161.9|170
1595333100000|2020-07-21 12:05:00|10210.9|10190.9|10213.4|10193.4|10215.9|10195.9|10206.9|10186.9|60
1595333400000|2020-07-21 12:10:00|10211.9|10191.9|10227.4|10207.4|10230.9|10210.9|10211.9|10191.9|221
1595333700000|2020-07-21 12:15:00|10229.9|10209.9|10264.9|10244.9|10273.8|10253.8|10214.9|10194.9|968
1595334000000|2020-07-21 12:20:00|10266.3|10246.3|10218.9|10198.9|10273.8|10253.8|10209.9|10189.9|409
1595334300000|2020-07-21 12:25:00|10220.3|10200.3|10218.4|10198.4|10232.4|10212.4|10213.9|10193.9|72
1595334600000|2020-07-21 12:30:00|10218.5|10198.5|10176.4|10156.4|10231.8|10211.8|10175.3|10155.3|172
1595334900000|2020-07-21 12:35:00|10178.9|10158.9|10172.9|10152.9|10185.4|10165.4|10171.4|10151.4|70
1595335200000|2020-07-21 12:40:00|10171.4|10151.4|10188.9|10168.9|10188.9|10168.9|10169.3|10149.3|60
1595335500000|2020-07-21 12:45:00|10190.4|10170.4|10202.9|10182.9|10202.9|10182.9|10182.5|10162.5|80
1595335800000|2020-07-21 12:50:00|10201.4|10181.4|10178.9|10158.9|10202.9|10182.9|10178.9|10158.9|43
1595336100000|2020-07-21 12:55:00|10180.4|10160.4|10204|10184|10204|10184|10178.9|10158.9|35
1595336400000|2020-07-21 13:00:00|10201.5|10181.5|10227.5|10207.5|10245.4|10225.4|10201.5|10181.5|192
1595336700000|2020-07-21 13:05:00|10225|10205|10204|10184|10225|10205|10201.5|10181.5|74
1595337000000|2020-07-21 13:10:00|10202.5|10182.5|10225.5|10205.5|10225.5|10205.5|10199|10179|104
1595337300000|2020-07-21 13:15:00|10228|10208|10229|10209|10243|10223|10217.6|10197.6|112
1595337600000|2020-07-21 13:20:00|10230.5|10210.5|10243|10223|10244|10224|10229|10209|45
1595337900000|2020-07-21 13:25:00|10244|10224|10256.6|10236.6|10261.6|10241.6|10244|10224|157
1595338200000|2020-07-21 13:30:00|10257.6|10237.6|10251.6|10231.6|10267.6|10247.6|10249.1|10229.1|268
1595338500000|2020-07-21 13:35:00|10253|10233|10254.1|10234.1|10259.1|10239.1|10250.1|10230.1|69
1595338800000|2020-07-21 13:40:00|10252.6|10232.6|10260.6|10240.6|10260.6|10240.6|10249.1|10229.1|109
1595339100000|2020-07-21 13:45:00|10259.1|10239.1|10268.1|10248.1|10268.1|10248.1|10259.1|10239.1|147
1595339400000|2020-07-21 13:50:00|10269.1|10249.1|10269.1|10249.1|10269.1|10249.1|10264.1|10244.1|147
1595339700000|2020-07-21 13:55:00|10270.2|10250.2|10273.1|10253.1|10273.1|10253.1|10247.7|10227.7|229
1595340000000|2020-07-21 14:00:00|10275.6|10255.6|10303.1|10283.1|10303.1|10283.1|10275.6|10255.6|430
1595340300000|2020-07-21 14:05:00|10302.1|10282.1|10260.2|10240.2|10302.1|10282.1|10258.8|10238.8|99
1595340600000|2020-07-21 14:10:00|10259.2|10239.2|10256.7|10236.7|10264.2|10244.2|10252.7|10232.7|131
1595340900000|2020-07-21 14:15:00|10258.2|10238.2|10262.8|10242.8|10269.2|10249.2|10256.7|10236.7|45
1595341200000|2020-07-21 14:20:00|10261.7|10241.7|10249.9|10229.9|10264.2|10244.2|10249.9|10229.9|144
1595341500000|2020-07-21 14:25:00|10246.7|10226.7|10229.2|10209.2|10256.7|10236.7|10215.7|10195.7|221
1595341800000|2020-07-21 14:30:00|10227.8|10207.8|10231.8|10211.8|10231.8|10211.8|10210.3|10190.3|180
1595342100000|2020-07-21 14:35:00|10234.3|10214.3|10234.3|10214.3|10236.8|10216.8|10209.3|10189.3|89
1595342400000|2020-07-21 14:40:00|10235.7|10215.7|10244.3|10224.3|10244.3|10224.3|10234.3|10214.3|74
1595342700000|2020-07-21 14:45:00|10245.7|10225.7|10272.9|10252.9|10272.9|10252.9|10245.7|10225.7|90
1595343000000|2020-07-21 14:50:00|10271.8|10251.8|10265.8|10245.8|10273.3|10253.3|10263.3|10243.3|59
1595343300000|2020-07-21 14:55:00|10268.3|10248.3|10278.3|10258.3|10280.8|10260.8|10268.3|10248.3|75
1595343600000|2020-07-21 15:00:00|10275.8|10255.8|10278.3|10258.3|10279.8|10259.8|10273.3|10253.3|56
1595343900000|2020-07-21 15:05:00|10283.3|10263.3|10289.4|10269.4|10294.4|10274.4|10283.3|10263.3|178
1595344200000|2020-07-21 15:10:00|10290.8|10270.8|10300.8|10280.8|10303.3|10283.3|10290.8|10270.8|138
1595344500000|2020-07-21 15:15:00|10299.4|10279.4|10303.4|10283.4|10308.4|10288.4|10299.4|10279.4|143
1595344800000|2020-07-21 15:20:00|10298.4|10278.4|10286.9|10266.9|10300.9|10280.9|10286.9|10266.9|122
1595345100000|2020-07-21 15:25:00|10284.4|10264.4|10299.4|10279.4|10299.4|10279.4|10281.5|10261.5|200
1595345400000|2020-07-21 15:30:00|10300.9|10280.9|10288.4|10268.4|10308.4|10288.4|10288.4|10268.4|74
1595345700000|2020-07-21 15:35:00|10285.9|10265.9|10273.4|10253.4|10285.9|10265.9|10269.9|10249.9|104
1595346000000|2020-07-21 15:40:00|10270.5|10250.5|10275.9|10255.9|10275.9|10255.9|10269.5|10249.5|70
1595346300000|2020-07-21 15:45:00|10277.4|10257.4|10274.5|10254.5|10282.4|10262.4|10270.5|10250.5|60
1595346600000|2020-07-21 15:50:00|10275.5|10255.5|10272|10252|10275.5|10255.5|10272|10252|54
1595346900000|2020-07-21 15:55:00|10270.6|10250.6|10292|10272|10294.5|10274.5|10269.5|10249.5|153
1595347200000|2020-07-21 16:00:00|10294.5|10274.5|10293.5|10273.5|10295.6|10275.6|10279.5|10259.5|119
1595347500000|2020-07-21 16:05:00|10294.5|10274.5|10294.6|10274.6|10299.6|10279.6|10293.1|10273.1|76
1595347800000|2020-07-21 16:10:00|10296|10276|10286|10266|10296|10276|10276.7|10256.7|133
1595348100000|2020-07-21 16:15:00|10284.6|10264.6|10274.6|10254.6|10284.6|10264.6|10273.1|10253.1|77
1595348400000|2020-07-21 16:20:00|10273.1|10253.1|10305.3|10285.3|10306.7|10286.7|10252.7|10232.7|1196
1595348700000|2020-07-21 16:25:00|10304.2|10284.2|10284.2|10264.2|10304.2|10284.2|10284.2|10264.2|320
1595349000000|2020-07-21 16:30:00|10285.7|10265.7|10291.7|10271.7|10293.2|10273.2|10283.2|10263.2|44
1595349300000|2020-07-21 16:35:00|10290.3|10270.3|10276.8|10256.8|10291.7|10271.7|10276.7|10256.7|36
1595349600000|2020-07-21 16:40:00|10278.2|10258.2|10276.8|10256.8|10280.7|10260.7|10276.8|10256.8|44
1595349900000|2020-07-21 16:45:00|10279.7|10259.7|10288.2|10268.2|10291.8|10271.8|10279.7|10259.7|101
1595350200000|2020-07-21 16:50:00|10289.3|10269.3|10295.8|10275.8|10295.8|10275.8|10286.8|10266.8|49
1595350500000|2020-07-21 16:55:00|10297.2|10277.2|10296.8|10276.8|10298.3|10278.3|10294.3|10274.3|50
1595350800000|2020-07-21 17:00:00|10295.8|10275.8|10293.3|10273.3|10298.3|10278.3|10291.8|10271.8|48
1595351100000|2020-07-21 17:05:00|10291.8|10271.8|10295.8|10275.8|10295.8|10275.8|10291.8|10271.8|28
1595351400000|2020-07-21 17:10:00|10293.3|10273.3|10295.8|10275.8|10295.8|10275.8|10291.9|10271.9|47
1595351700000|2020-07-21 17:15:00|10294.4|10274.4|10290.8|10270.8|10295.8|10275.8|10290.8|10270.8|69
1595352000000|2020-07-21 17:20:00|10291.9|10271.9|10296.9|10276.9|10296.9|10276.9|10290.8|10270.8|200
1595352300000|2020-07-21 17:25:00|10300.8|10280.8|10303.4|10283.4|10306.9|10286.9|10288.4|10268.4|132
1595352600000|2020-07-21 17:30:00|||||||||2
1595405700000|2020-07-22 08:15:00|10273.3|10253.3|10333.3|10313.3|10337.3|10317.3|10266.2|10246.2|177
1595406000000|2020-07-22 08:20:00|10335.8|10315.8|10362.3|10342.3|10365.9|10345.9|10335.8|10315.8|236
1595406300000|2020-07-22 08:25:00|10362.6|10342.6|10368.7|10348.7|10373.7|10353.7|10362.6|10342.6|129
1595406600000|2020-07-22 08:30:00|10372.6|10352.6|10376.6|10356.6|10376.6|10356.6|10372.6|10352.6|93
1595406900000|2020-07-22 08:35:00|10377.7|10357.7|10381.6|10361.6|10383|10363|10376.6|10356.6|53
1595407200000|2020-07-22 08:40:00|10384.5|10364.5|10381.6|10361.6|10391.6|10371.6|10381.6|10361.6|56
1595407500000|2020-07-22 08:45:00|10382.7|10362.7|10407.7|10387.7|10407.7|10387.7|10377.7|10357.7|165
1595407800000|2020-07-22 08:50:00|10406.6|10386.6|10399.1|10379.1|10406.6|10386.6|10386.6|10366.6|69
1595408100000|2020-07-22 08:55:00|10399.2|10379.2|10385.2|10365.2|10399.2|10379.2|10385.2|10365.2|12
1595408400000|2020-07-22 09:00:00|10382.7|10362.7|10380.3|10360.3|10382.7|10362.7|10376.3|10356.3|41
1595408700000|2020-07-22 09:05:00|10379.2|10359.2|10356.4|10336.4|10379.2|10359.2|10356.3|10336.3|46
1595409000000|2020-07-22 09:10:00|10357.8|10337.8|10371.4|10351.4|10372.8|10352.8|10357.8|10337.8|24
1595409300000|2020-07-22 09:15:00|10368.9|10348.9|10374.2|10354.2|10375.3|10355.3|10365.3|10345.3|8
1595409600000|2020-07-22 09:20:00|10376.7|10356.7|10373.9|10353.9|10387.8|10367.8|10373.9|10353.9|34
1595409900000|2020-07-22 09:25:00|10376.7|10356.7|10374.3|10354.3|10377.8|10357.8|10370.3|10350.3|23
1595410200000|2020-07-22 09:30:00|10375.7|10355.7|10380.4|10360.4|10386.8|10366.8|10375.7|10355.7|21
1595410500000|2020-07-22 09:35:00|10381.8|10361.8|10377.9|10357.9|10382.9|10362.9|10372.9|10352.9|16
1595410800000|2020-07-22 09:40:00|10381.4|10361.4|10404.3|10384.3|10404.3|10384.3|10381.4|10361.4|34
1595411100000|2020-07-22 09:45:00|10405.4|10385.4|10407.9|10387.9|10407.9|10387.9|10402.9|10382.9|182
1595411400000|2020-07-22 09:50:00|10409.3|10389.3|10404.3|10384.3|10409.3|10389.3|10404.3|10384.3|32
1595411700000|2020-07-22 09:55:00|10405.8|10385.8|10402.9|10382.9|10407.9|10387.9|10402.9|10382.9|29
1595412000000|2020-07-22 10:00:00|10397.9|10377.9|10400.4|10380.4|10400.4|10380.4|10394.4|10374.4|67
1595412300000|2020-07-22 10:05:00|10402.9|10382.9|10404.4|10384.4|10404.4|10384.4|10397.9|10377.9|256
1595412600000|2020-07-22 10:10:00|10405.5|10385.5|10401.6|10381.6|10405.5|10385.5|10400.5|10380.5|21
1595412900000|2020-07-22 10:15:00|10403|10383|10399.1|10379.1|10403|10383|10399.1|10379.1|12
1595413200000|2020-07-22 10:20:00|10400.5|10380.5|10398|10378|10403|10383|10396.9|10376.9|24
1595413500000|2020-07-22 10:25:00|10396.6|10376.6|10485.9|10465.9|10488.4|10468.4|10395.5|10375.5|237
1595413800000|2020-07-22 10:30:00|10487.3|10467.3|10500.9|10480.9|10510.9|10490.9|10485.9|10465.9|223
1595414100000|2020-07-22 10:35:00|10499.5|10479.5|10495.9|10475.9|10500.9|10480.9|10489.8|10469.8|141
1595414400000|2020-07-22 10:40:00|10498.4|10478.4|10495.9|10475.9|10500.9|10480.9|10495.9|10475.9|55
1595414700000|2020-07-22 10:45:00|10498.1|10478.1|10512|10492|10513.1|10493.1|10495.9|10475.9|80
1595415000000|2020-07-22 10:50:00|10510.9|10490.9|10510.9|10490.9|10512.4|10492.4|10509.9|10489.9|53
1595415300000|2020-07-22 10:55:00|10513.4|10493.4|10511|10491|10513.4|10493.4|10510.9|10490.9|40
1595415600000|2020-07-22 11:00:00|10512.4|10492.4|10531|10511|10532.1|10512.1|10511|10491|198
1595415900000|2020-07-22 11:05:00|10532.4|10512.4|10531|10511|10543.5|10523.5|10527.4|10507.4|272
1595416200000|2020-07-22 11:10:00|10529.6|10509.6|10537.4|10517.4|10541|10521|10527.4|10507.4|56
1595416500000|2020-07-22 11:15:00|10538.8|10518.8|10511|10491|10541|10521|10511|10491|95
1595416800000|2020-07-22 11:20:00|10512.4|10492.4|10534.6|10514.6|10536|10516|10511|10491|36
1595417100000|2020-07-22 11:25:00|10536|10516|10541.1|10521.1|10541.1|10521.1|10534.6|10514.6|25
1595417400000|2020-07-22 11:30:00|10543.6|10523.6|10540|10520|10546.4|10526.4|10540|10520|82
1595417700000|2020-07-22 11:35:00|10541.1|10521.1|10528.6|10508.6|10542.5|10522.5|10528.6|10508.6|51
1595418000000|2020-07-22 11:40:00|10530|10510|10527.5|10507.5|10536.1|10516.1|10526.1|10506.1|62
1595418300000|2020-07-22 11:45:00|10526.1|10506.1|10520|10500|10530|10510|10520|10500|102
1595418600000|2020-07-22 11:50:00|10521.1|10501.1|10507.5|10487.5|10522.5|10502.5|10506.1|10486.1|119
1595418900000|2020-07-22 11:55:00|10505|10485|10520.1|10500.1|10525.1|10505.1|10500.1|10480.1|134
1595419200000|2020-07-22 12:00:00|10528.2|10508.2|10524.7|10504.7|10542.9|10522.9|10494.7|10474.7|353
1595419500000|2020-07-22 12:05:00|10523.7|10503.7|10497.6|10477.6|10523.7|10503.7|10490.1|10470.1|210
1595419800000|2020-07-22 12:10:00|10498.7|10478.7|10522.6|10502.6|10536.2|10516.2|10496.2|10476.2|273
1595420100000|2020-07-22 12:15:00|10523.7|10503.7|10573.7|10553.7|10576.2|10556.2|10523.7|10503.7|1237
1595420400000|2020-07-22 12:20:00|10575.1|10555.1|10606.2|10586.2|10610.1|10590.1|10575.1|10555.1|404
1595420700000|2020-07-22 12:25:00|10607.6|10587.6|10596.6|10576.6|10616.6|10596.6|10590.2|10570.2|520
1595421000000|2020-07-22 12:30:00|10600.2|10580.2|10614.1|10594.1|10620.2|10600.2|10600.2|10580.2|398
1595421300000|2020-07-22 12:35:00|10615.5|10595.5|10653|10633|10658|10638|10614.1|10594.1|674
1595421600000|2020-07-22 12:40:00|10654.1|10634.1|10663|10643|10663|10643|10649.1|10629.1|272
1595421900000|2020-07-22 12:45:00|10661.6|10641.6|10668|10648|10687|10667|10659.1|10639.1|265
1595422200000|2020-07-22 12:50:00|10669.1|10649.1|10680.6|10660.6|10685.6|10665.6|10651.3|10631.3|291
1595422500000|2020-07-22 12:55:00|10681.6|10661.6|10703.1|10683.1|10703.1|10683.1|10678.1|10658.1|294
1595422800000|2020-07-22 13:00:00|10704.5|10684.5|10687.8|10667.8|10718.1|10698.1|10684.2|10664.2|510
1595423100000|2020-07-22 13:05:00|10684.2|10664.2|10678.1|10658.1|10689.2|10669.2|10678.1|10658.1|245
1595423400000|2020-07-22 13:10:00|10679.2|10659.2|10693.1|10673.1|10697|10677|10679.2|10659.2|230
1595423700000|2020-07-22 13:15:00|10694.5|10674.5|10678.1|10658.1|10698.1|10678.1|10672.1|10652.1|274
1595424000000|2020-07-22 13:20:00|10676.7|10656.7|10690.7|10670.7|10690.7|10670.7|10666.7|10646.7|368
1595424300000|2020-07-22 13:25:00|10691.7|10671.7|10695.7|10675.7|10698.2|10678.2|10691.7|10671.7|153
1595424600000|2020-07-22 13:30:00|10694.3|10674.3|10695.7|10675.7|10699.3|10679.3|10694.3|10674.3|230
1595424900000|2020-07-22 13:35:00|10697.1|10677.1|10708.2|10688.2|10710.7|10690.7|10697.1|10677.1|180
1595425200000|2020-07-22 13:40:00|10703.2|10683.2|10704.3|10684.3|10711.8|10691.8|10693.2|10673.2|318
1595425500000|2020-07-22 13:45:00|10705.7|10685.7|10748.2|10728.2|10748.2|10728.2|10705.7|10685.7|478
1595425800000|2020-07-22 13:50:00|10750.7|10730.7|10753.2|10733.2|10773.2|10753.2|10734.3|10714.3|471
1595426100000|2020-07-22 13:55:00|10749.3|10729.3|10764.3|10744.3|10769.7|10749.7|10744.3|10724.3|529
1595426400000|2020-07-22 14:00:00|10768.3|10748.3|10787.2|10767.2|10787.2|10767.2|10768.3|10748.3|225
1595426700000|2020-07-22 14:05:00|10784.7|10764.7|10828.3|10808.3|10835.8|10815.8|10784.7|10764.7|469
1595427000000|2020-07-22 14:10:00|10830.8|10810.8|10810.8|10790.8|10838.3|10818.3|10800.8|10780.8|346
1595427300000|2020-07-22 14:15:00|10813.3|10793.3|10785.5|10765.5|10818.3|10798.3|10769.4|10749.4|293
1595427600000|2020-07-22 14:20:00|10786.6|10766.6|10809.4|10789.4|10814.4|10794.4|10786.6|10766.6|151
1595427900000|2020-07-22 14:25:00|10810.8|10790.8|10818.3|10798.3|10818.3|10798.3|10805.8|10785.8|207
1595428200000|2020-07-22 14:30:00|10815.8|10795.8|10840.9|10820.9|10845.8|10825.8|10815.8|10795.8|351
1595428500000|2020-07-22 14:35:00|10838.4|10818.4|10842|10822|10862.3|10842.3|10834.4|10814.4|694
1595428800000|2020-07-22 14:40:00|10839.5|10819.5|10833.4|10813.4|10843.4|10823.4|10814.5|10794.5|325
1595429100000|2020-07-22 14:45:00|10832.3|10812.3|10833.7|10813.7|10843.7|10823.7|10829.8|10809.8|315
1595429400000|2020-07-22 14:50:00|10832.3|10812.3|10787|10767|10834.8|10814.8|10783.4|10763.4|261
1595429700000|2020-07-22 14:55:00|10788.1|10768.1|10815.9|10795.9|10817.3|10797.3|10787|10767|207
1595430000000|2020-07-22 15:00:00|10817.3|10797.3|10815.6|10795.6|10825.9|10805.9|10814.5|10794.5|246
1595430300000|2020-07-22 15:05:00|10817|10797|10817.1|10797.1|10829.5|10809.5|10815.6|10795.6|165
1595430600000|2020-07-22 15:10:00|10818.5|10798.5|10838.5|10818.5|10844.6|10824.6|10818.5|10798.5|202
1595430900000|2020-07-22 15:15:00|10839.6|10819.6|10856|10836|10858.5|10838.5|10839.6|10819.6|212
1595431200000|2020-07-22 15:20:00|10857.4|10837.4|10868.5|10848.5|10878.5|10858.5|10857.4|10837.4|351
1595431500000|2020-07-22 15:25:00|10871|10851|10858.2|10838.2|10873.5|10853.5|10851.8|10831.8|589
1595431800000|2020-07-22 15:30:00|10860.7|10840.7|10850.7|10830.7|10869.6|10849.6|10850.7|10830.7|265
1595432100000|2020-07-22 15:35:00|10849.3|10829.3|10865.7|10845.7|10868.2|10848.2|10843.2|10823.2|150
1595432400000|2020-07-22 15:40:00|10868.2|10848.2|10874.3|10854.3|10881.1|10861.1|10868.2|10848.2|253
1595432700000|2020-07-22 15:45:00|10873.3|10853.3|10886.9|10866.9|10888.3|10868.3|10873.3|10853.3|149
1595433000000|2020-07-22 15:50:00|10888.3|10868.3|10894.7|10874.7|10896.9|10876.9|10888.3|10868.3|215
1595433300000|2020-07-22 15:55:00|10895.8|10875.8|10901.9|10881.9|10903.3|10883.3|10895.8|10875.8|196
1595433600000|2020-07-22 16:00:00|10904.4|10884.4|10911.9|10891.9|10911.9|10891.9|10900.8|10880.8|260
1595433900000|2020-07-22 16:05:00|10913.3|10893.3|10900.8|10880.8|10913.3|10893.3|10895.8|10875.8|212
1595434200000|2020-07-22 16:10:00|10902.2|10882.2|10900.8|10880.8|10911.9|10891.9|10900.8|10880.8|144
1595434500000|2020-07-22 16:15:00|10899.4|10879.4|10900.9|10880.9|10900.9|10880.9|10895.9|10875.9|207
1595434800000|2020-07-22 16:20:00|10902.3|10882.3|10967|10947|10967|10947|10902.3|10882.3|1269
1595435100000|2020-07-22 16:25:00|10968.4|10948.4|10923.1|10903.1|10968.4|10948.4|10914.2|10894.2|1427
1595435400000|2020-07-22 16:30:00|10924.5|10904.5|10946.7|10926.7|10949.2|10929.2|10924.2|10904.2|222
1595435700000|2020-07-22 16:35:00|10945.3|10925.3|10949.2|10929.2|10958.1|10938.1|10944.2|10924.2|328
1595436000000|2020-07-22 16:40:00|10950.6|10930.6|10955.3|10935.3|10956.7|10936.7|10947.8|10927.8|197
1595436300000|2020-07-22 16:45:00|10951.7|10931.7|10957.8|10937.8|10961.7|10941.7|10951.7|10931.7|162
1595436600000|2020-07-22 16:50:00|10956.4|10936.4|10968.1|10948.1|10969.2|10949.2|10950.3|10930.3|252
1595436900000|2020-07-22 16:55:00|10969.2|10949.2|10968.2|10948.2|10970.7|10950.7|10965.7|10945.7|174
1595437200000|2020-07-22 17:00:00|10969.3|10949.3|10967.9|10947.9|10969.3|10949.3|10961.8|10941.8|211
1595437500000|2020-07-22 17:05:00|10971.8|10951.8|10976.8|10956.8|10999.3|10979.3|10971.8|10951.8|345
1595437800000|2020-07-22 17:10:00|10975.7|10955.7|10974.6|10954.6|10985.7|10965.7|10965.4|10945.4|306
1595438100000|2020-07-22 17:15:00|10975.7|10955.7|10958.2|10938.2|10975.7|10955.7|10954.3|10934.3|106
1595438400000|2020-07-22 17:20:00|10959.6|10939.6|10960.4|10940.4|10966.8|10946.8|10959.3|10939.3|204
1595438700000|2020-07-22 17:25:00|10964.3|10944.3|10906.8|10886.8|10969.3|10949.3|10906.8|10886.8|737
1595492100000|2020-07-23 08:15:00|10965.8|10945.8|10982.1|10962.1|11054.6|11034.6|10965.8|10945.8|539
1595492400000|2020-07-23 08:20:00|10979.6|10959.6|10943.3|10923.3|10982.1|10962.1|10924.7|10904.7|297
1595492700000|2020-07-23 08:25:00|10941.9|10921.9|10876.7|10856.7|10941.9|10921.9|10872.8|10852.8|301
1595493000000|2020-07-23 08:30:00|10878|10858|10871.9|10851.9|10900.8|10880.8|10871.9|10851.9|165
1595493300000|2020-07-23 08:35:00|10870.6|10850.6|10789.4|10769.4|10870.6|10850.6|10789.4|10769.4|330
1595493600000|2020-07-23 08:40:00|10788.1|10768.1|10845.8|10825.8|10850.8|10830.8|10784.5|10764.5|150
1595493900000|2020-07-23 08:45:00|10843.1|10823.1|10828.4|10808.4|10843.1|10823.1|10824.5|10804.5|35
1595494200000|2020-07-23 08:50:00|10830.9|10810.9|10799.5|10779.5|10830.9|10810.9|10795.6|10775.6|44
1595494500000|2020-07-23 08:55:00|10800.6|10780.6|10820.9|10800.9|10822|10802|10800.6|10780.6|37
1595494800000|2020-07-23 09:00:00|10818.1|10798.1|10808.1|10788.1|10844.5|10824.5|10808.1|10788.1|64
1595495100000|2020-07-23 09:05:00|10809.5|10789.5|10805.9|10785.9|10814.5|10794.5|10805.9|10785.9|22
1595495400000|2020-07-23 09:10:00|10803.4|10783.4|10797.1|10777.1|10803.4|10783.4|10794.3|10774.3|40
1595495700000|2020-07-23 09:15:00|10795.7|10775.7|10792.1|10772.1|10799.6|10779.6|10784.6|10764.6|56
1595496000000|2020-07-23 09:20:00|10793.2|10773.2|10779.6|10759.6|10793.2|10773.2|10754.3|10734.3|96
1595496300000|2020-07-23 09:25:00|10777.1|10757.1|10769.6|10749.6|10777.1|10757.1|10764.6|10744.6|23
1595496600000|2020-07-23 09:30:00|10771|10751|10779.6|10759.6|10784.6|10764.6|10771|10751|64
1595496900000|2020-07-23 09:35:00|10778.2|10758.2|10764.6|10744.6|10779.6|10759.6|10759.6|10739.6|77
1595497200000|2020-07-23 09:40:00|10766|10746|10770.8|10750.8|10770.8|10750.8|10764.6|10744.6|16
1595497500000|2020-07-23 09:45:00|10771.9|10751.9|10796.1|10776.1|10796.1|10776.1|10771.9|10751.9|56
1595497800000|2020-07-23 09:50:00|10798.6|10778.6|10814.7|10794.7|10821.1|10801.1|10798.6|10778.6|95
1595498100000|2020-07-23 09:55:00|10812.2|10792.2|10839.7|10819.7|10839.7|10819.7|10807.2|10787.2|46
1595498400000|2020-07-23 10:00:00|10841.1|10821.1|10839.7|10819.7|10854.7|10834.7|10838.3|10818.3|65
1595498700000|2020-07-23 10:05:00|10840.8|10820.8|10849.7|10829.7|10851.1|10831.1|10834.7|10814.7|42
1595499000000|2020-07-23 10:10:00|10848.4|10828.4|10842.3|10822.3|10849.8|10829.8|10842.3|10822.3|12
1595499300000|2020-07-23 10:15:00|10840.9|10820.9|10837.3|10817.3|10852.3|10832.3|10837.3|10817.3|23
1595499600000|2020-07-23 10:20:00|10838.4|10818.4|10839.8|10819.8|10842.3|10822.3|10836.2|10816.2|21
1595499900000|2020-07-23 10:25:00|10838.4|10818.4|10845.9|10825.9|10849.8|10829.8|10834.5|10814.5|59
1595500200000|2020-07-23 10:30:00|10844.5|10824.5|10859.8|10839.8|10884.8|10864.8|10840.9|10820.9|132
1595500500000|2020-07-23 10:35:00|10863.4|10843.4|10856|10836|10866.2|10846.2|10853.5|10833.5|32
1595500800000|2020-07-23 10:40:00|10858.5|10838.5|10808.5|10788.5|10858.5|10838.5|10808.5|10788.5|204
1595501100000|2020-07-23 10:45:00|10809.9|10789.9|10822.4|10802.4|10828.7|10808.7|10809.9|10789.9|61
1595501400000|2020-07-23 10:50:00|10823.5|10803.5|10861|10841|10864.9|10844.9|10823.5|10803.5|64
1595501700000|2020-07-23 10:55:00|10852.1|10832.1|10838.5|10818.5|10852.1|10832.1|10826|10806|23
1595502000000|2020-07-23 11:00:00|10843.5|10823.5|10859.9|10839.9|10859.9|10839.9|10833.5|10813.5|22
1595502300000|2020-07-23 11:05:00|10861.3|10841.3|10866.1|10846.1|10869.9|10849.9|10859.9|10839.9|42
1595502600000|2020-07-23 11:10:00|10867.4|10847.4|10834.9|10814.9|10867.4|10847.4|10833.6|10813.6|36
1595502900000|2020-07-23 11:15:00|10833.6|10813.6|10835.2|10815.2|10836.1|10816.1|10830|10810|35
1595503200000|2020-07-23 11:20:00|10836.3|10816.3|10843.9|10823.9|10861.1|10841.1|10836.3|10816.3|61
1595503500000|2020-07-23 11:25:00|10846.4|10826.4|10846.4|10826.4|10853.6|10833.6|10843.6|10823.6|33
1595503800000|2020-07-23 11:30:00|10847.5|10827.5|10832.5|10812.5|10847.5|10827.5|10819.8|10799.8|108
1595504100000|2020-07-23 11:35:00|10830|10810|10847.5|10827.5|10847.5|10827.5|10825|10805|115
1595504400000|2020-07-23 11:40:00|10846.2|10826.2|10850|10830|10875|10855|10846.2|10826.2|97
1595504700000|2020-07-23 11:45:00|10848.7|10828.7|10861.4|10841.4|10887.6|10867.6|10842.6|10822.6|112
1595505000000|2020-07-23 11:50:00|10857.6|10837.6|10850.1|10830.1|10872.6|10852.6|10845.1|10825.1|95
1595505300000|2020-07-23 11:55:00|10847.8|10827.8|10875.1|10855.1|10877.6|10857.6|10845.1|10825.1|55
1595505600000|2020-07-23 12:00:00|10876.5|10856.5|10920.1|10900.1|10920.1|10900.1|10861.2|10841.2|283
1595505900000|2020-07-23 12:05:00|10916.5|10896.5|10917.9|10897.9|10927.6|10907.6|10898.7|10878.7|144
1595506200000|2020-07-23 12:10:00|10916.5|10896.5|10895.1|10875.1|10925.1|10905.1|10885.1|10865.1|155
1595506500000|2020-07-23 12:15:00|10900.1|10880.1|10959|10939|10960.2|10940.2|10900.1|10880.1|228
1595506800000|2020-07-23 12:20:00|10960.2|10940.2|10941.3|10921.3|10960.2|10940.2|10917.4|10897.4|188
1595507100000|2020-07-23 12:25:00|10938.8|10918.8|10906.3|10886.3|10940.2|10920.2|10903.8|10883.8|166
1595507400000|2020-07-23 12:30:00|10905.2|10885.2|10926.6|10906.6|10940.2|10920.2|10905.2|10885.2|193
1595507700000|2020-07-23 12:35:00|10925.2|10905.2|10940.2|10920.2|10941.6|10921.6|10895.2|10875.2|171
1595508000000|2020-07-23 12:40:00|10938.8|10918.8|10921.6|10901.6|10940.2|10920.2|10915.2|10895.2|117
1595508300000|2020-07-23 12:45:00|10920.2|10900.2|10892.8|10872.8|10920.2|10900.2|10892.8|10872.8|163
1595508600000|2020-07-23 12:50:00|10895.3|10875.3|10915.3|10895.3|10916.6|10896.6|10877.8|10857.8|147
1595508900000|2020-07-23 12:55:00|10916.6|10896.6|10917.8|10897.8|10925.3|10905.3|10907.8|10887.8|106
1595509200000|2020-07-23 13:00:00|10915.3|10895.3|10945.3|10925.3|10965.3|10945.3|10915.3|10895.3|332
1595509500000|2020-07-23 13:05:00|10946.7|10926.7|10942.8|10922.8|10955.3|10935.3|10930.3|10910.3|174
1595509800000|2020-07-23 13:10:00|10944.2|10924.2|10970.6|10950.6|10976.7|10956.7|10941.4|10921.4|143
1595510100000|2020-07-23 13:15:00|10971.7|10951.7|10951.7|10931.7|10971.7|10951.7|10939|10919|99
1595510400000|2020-07-23 13:20:00|10953.1|10933.1|10937.9|10917.9|10954.2|10934.2|10906.5|10886.5|223
1595510700000|2020-07-23 13:25:00|10936.7|10916.7|10920.4|10900.4|10941.7|10921.7|10914|10894|135
1595511000000|2020-07-23 13:30:00|10916.8|10896.8|10924|10904|10958.1|10938.1|10915.4|10895.4|181
1595511300000|2020-07-23 13:35:00|10919|10899|10844|10824|10919|10899|10829|10809|385
1595511600000|2020-07-23 13:40:00|10845.4|10825.4|10852.9|10832.9|10852.9|10832.9|10816.8|10796.8|256
1595511900000|2020-07-23 13:45:00|10855.4|10835.4|10900.4|10880.4|10900.4|10880.4|10855.4|10835.4|155
1595512200000|2020-07-23 13:50:00|10899.1|10879.1|10911.6|10891.6|10914.1|10894.1|10897.9|10877.9|113
1595512500000|2020-07-23 13:55:00|10913|10893|10900.5|10880.5|10915.5|10895.5|10895.5|10875.5|149
1595512800000|2020-07-23 14:00:00|10901.8|10881.8|10950.5|10930.5|10958.2|10938.2|10901.8|10881.8|368
1595513100000|2020-07-23 14:05:00|10949.1|10929.1|10940.5|10920.5|10965.5|10945.5|10935.5|10915.5|270
1595513400000|2020-07-23 14:10:00|10936.9|10916.9|10906.7|10886.7|10940.5|10920.5|10902.8|10882.8|246
1595513700000|2020-07-23 14:15:00|10909.4|10889.4|10926.9|10906.9|10940.5|10920.5|10909.4|10889.4|246
1595514000000|2020-07-23 14:20:00|10925.5|10905.5|10886.7|10866.7|10935.5|10915.5|10878.1|10858.1|230
1595514300000|2020-07-23 14:25:00|10888.1|10868.1|10936.9|10916.9|10936.9|10916.9|10885.6|10865.6|217
1595514600000|2020-07-23 14:30:00|10935.6|10915.6|10936.7|10916.7|10945.6|10925.6|10934.2|10914.2|90
1595514900000|2020-07-23 14:35:00|10934.2|10914.2|10889.2|10869.2|10934.2|10914.2|10887.9|10867.9|167
1595515200000|2020-07-23 14:40:00|10888.1|10868.1|10898.1|10878.1|10900.6|10880.6|10878.1|10858.1|198
1595515500000|2020-07-23 14:45:00|10896.8|10876.8|10914.5|10894.5|10914.5|10894.5|10889.3|10869.3|114
1595515800000|2020-07-23 14:50:00|10913.1|10893.1|10910.4|10890.4|10925.6|10905.6|10895.6|10875.6|177
1595516100000|2020-07-23 14:55:00|10909|10889|10894.3|10874.3|10910.9|10890.9|10883.2|10863.2|82
1595516400000|2020-07-23 15:00:00|10892.9|10872.9|10875.7|10855.7|10900.7|10880.7|10861.8|10841.8|215
1595516700000|2020-07-23 15:05:00|10874.6|10854.6|10883.2|10863.2|10883.2|10863.2|10860.7|10840.7|159
1595517000000|2020-07-23 15:10:00|10881.8|10861.8|10895.7|10875.7|10898.2|10878.2|10874.3|10854.3|106
1595517300000|2020-07-23 15:15:00|10896.8|10876.8|10877.1|10857.1|10903.2|10883.2|10868.2|10848.2|171
1595517600000|2020-07-23 15:20:00|10878.5|10858.5|10914.6|10894.6|10916|10896|10877.1|10857.1|119
1595517900000|2020-07-23 15:25:00|10913.2|10893.2|10895.8|10875.8|10913.2|10893.2|10895.8|10875.8|159
1595518200000|2020-07-23 15:30:00|10894.4|10874.4|10914.4|10894.4|10914.4|10894.4|10885.8|10865.8|189
1595518500000|2020-07-23 15:35:00|10915.8|10895.8|10920.8|10900.8|10922.2|10902.2|10900.8|10880.8|133
1595518800000|2020-07-23 15:40:00|10925.8|10905.8|10927.2|10907.2|10927.2|10907.2|10915.8|10895.8|90
1595519100000|2020-07-23 15:45:00|10928.6|10908.6|10917.2|10897.2|10934.7|10914.7|10902|10882|158
1595519400000|2020-07-23 15:50:00|10920.8|10900.8|10914.7|10894.7|10920.8|10900.8|10897|10877|194
1595519700000|2020-07-23 15:55:00|10912.2|10892.2|10905.9|10885.9|10927.2|10907.2|10905.9|10885.9|156
1595520000000|2020-07-23 16:00:00|10907.2|10887.2|10922.2|10902.2|10930.9|10910.9|10907.2|10887.2|198
1595520300000|2020-07-23 16:05:00|10920.9|10900.9|10913.4|10893.4|10920.9|10900.9|10910.9|10890.9|118
1595520600000|2020-07-23 16:10:00|10912.3|10892.3|10920.9|10900.9|10922.3|10902.3|10908.4|10888.4|126
1595520900000|2020-07-23 16:15:00|10922.3|10902.3|10912.1|10892.1|10923.4|10903.4|10905.9|10885.9|526
1595521200000|2020-07-23 16:20:00|10910.9|10890.9|10879.1|10859.1|10912.1|10892.1|10875.5|10855.5|2276
1595521500000|2020-07-23 16:25:00|10875.2|10855.2|10871.9|10851.9|10884.3|10864.3|10865.5|10845.5|331
1595521800000|2020-07-23 16:30:00|10873|10853|10874.4|10854.4|10875.5|10855.5|10870.5|10850.5|1050
1595522100000|2020-07-23 16:35:00|10869.4|10849.4|10873.3|10853.3|10873.3|10853.3|10866.9|10846.9|849
1595522400000|2020-07-23 16:40:00|10874.4|10854.4|10888.3|10868.3|10888.3|10868.3|10874.4|10854.4|167
1595522700000|2020-07-23 16:45:00|10889.4|10869.4|10892.2|10872.2|10897.1|10877.1|10889.4|10869.4|228
1595523000000|2020-07-23 16:50:00|10894.7|10874.7|10899.4|10879.4|10899.4|10879.4|10892.2|10872.2|40
1595523300000|2020-07-23 16:55:00|10900.8|10880.8|10894.7|10874.7|10900.8|10880.8|10892|10872|104
1595523600000|2020-07-23 17:00:00|10893.3|10873.3|10889.5|10869.5|10895.8|10875.8|10889.5|10869.5|414
1595523900000|2020-07-23 17:05:00|10888.3|10868.3|10882|10862|10888.3|10868.3|10880.6|10860.6|53
1595524200000|2020-07-23 17:10:00|10880.6|10860.6|10869.5|10849.5|10880.6|10860.6|10869.5|10849.5|85
1595524500000|2020-07-23 17:15:00|10868.1|10848.1|10864.5|10844.5|10869.5|10849.5|10864.5|10844.5|78
1595524800000|2020-07-23 17:20:00|10865.7|10845.7|10869.5|10849.5|10877|10857|10865.7|10845.7|129
1595525100000|2020-07-23 17:25:00|10870.9|10850.9|10858.2|10838.2|10874.5|10854.5|10858.2|10838.2|214
1595578500000|2020-07-24 08:15:00|10835|10815|10810|10790|10852.5|10832.5|10810|10790|143
1595578800000|2020-07-24 08:20:00|10812.5|10792.5|10818.7|10798.7|10820|10800|10807.5|10787.5|56
1595579100000|2020-07-24 08:25:00|10820|10800|10825|10805|10833.7|10813.7|10818.7|10798.7|33
1595579400000|2020-07-24 08:30:00|10823.7|10803.7|10848.7|10828.7|10852.5|10832.5|10823.7|10803.7|46
1595579700000|2020-07-24 08:35:00|10850|10830|10860.1|10840.1|10863.7|10843.7|10843.7|10823.7|63
1595580000000|2020-07-24 08:40:00|10858.7|10838.7|10865.1|10845.1|10865.1|10845.1|10858.7|10838.7|18
1595580300000|2020-07-24 08:45:00|10866.4|10846.4|10863.7|10843.7|10868.7|10848.7|10862.6|10842.6|21
1595580600000|2020-07-24 08:50:00|10865.1|10845.1|10867.6|10847.6|10867.6|10847.6|10862.6|10842.6|9
1595580900000|2020-07-24 08:55:00|10868.8|10848.8|10867.6|10847.6|10868.8|10848.8|10865.1|10845.1|26
1595581200000|2020-07-24 09:00:00|10866.3|10846.3|10868.8|10848.8|10868.8|10848.8|10863.8|10843.8|15
1595581500000|2020-07-24 09:05:00|10870|10850|10880.2|10860.2|10880.2|10860.2|10870|10850|20
1595581800000|2020-07-24 09:10:00|10881.5|10861.5|10883.8|10863.8|10883.8|10863.8|10880.2|10860.2|41
1595582100000|2020-07-24 09:15:00|10880.2|10860.2|10885|10865|10885|10865|10880.2|10860.2|12
1595582400000|2020-07-24 09:20:00|10887.7|10867.7|10873.9|10853.9|10888.8|10868.8|10863.9|10843.9|65
1595582700000|2020-07-24 09:25:00|10875.2|10855.2|10848.9|10828.9|10876.4|10856.4|10848.9|10828.9|43
1595583000000|2020-07-24 09:30:00|10852.7|10832.7|10822.7|10802.7|10855.2|10835.2|10820.2|10800.2|61
1595583300000|2020-07-24 09:35:00|10817.7|10797.7|10818.9|10798.9|10818.9|10798.9|10805.1|10785.1|68
1595583600000|2020-07-24 09:40:00|10817.6|10797.6|10820.1|10800.1|10822.6|10802.6|10807.6|10787.6|38
1595583900000|2020-07-24 09:45:00|10822.6|10802.6|10823.9|10803.9|10833.9|10813.9|10822.6|10802.6|23
1595584200000|2020-07-24 09:50:00|10828.9|10808.9|10809|10789|10829|10809|10809|10789|25
1595584500000|2020-07-24 09:55:00|10810.3|10790.3|10806.5|10786.5|10816.5|10796.5|10805.3|10785.3|16
1595584800000|2020-07-24 10:00:00|10807.6|10787.6|10824|10804|10824|10804|10807.6|10787.6|13
1595585100000|2020-07-24 10:05:00|10826.5|10806.5|10819|10799|10829|10809|10819|10799|17
1595585400000|2020-07-24 10:10:00|10816.5|10796.5|10814|10794|10816.5|10796.5|10814|10794|14
1595585700000|2020-07-24 10:15:00|10812.7|10792.7|10814|10794|10824|10804|10810.4|10790.4|30
1595586000000|2020-07-24 10:20:00|10810.4|10790.4|10803.9|10783.9|10811.6|10791.6|10801.5|10781.5|32
1595586300000|2020-07-24 10:25:00|10805.2|10785.2|10801.6|10781.6|10805.2|10785.2|10799.1|10779.1|32
1595586600000|2020-07-24 10:30:00|10800.2|10780.2|10782.8|10762.8|10814.1|10794.1|10782.8|10762.8|61
1595586900000|2020-07-24 10:35:00|10783.9|10763.9|10816.6|10796.6|10819.1|10799.1|10782.8|10762.8|34
1595587200000|2020-07-24 10:40:00|10817.8|10797.8|10829.1|10809.1|10832.8|10812.8|10814.1|10794.1|48
1595587500000|2020-07-24 10:45:00|10827.8|10807.8|10832.8|10812.8|10836.6|10816.6|10827.8|10807.8|7
1595587800000|2020-07-24 10:50:00|10831.5|10811.5|10849.2|10829.2|10849.2|10829.2|10826.6|10806.6|100
1595588100000|2020-07-24 10:55:00|10850.3|10830.3|10845.3|10825.3|10850.5|10830.5|10842.8|10822.8|11
1595588400000|2020-07-24 11:00:00|10844.2|10824.2|10874.2|10854.2|10874.2|10854.2|10844.2|10824.2|63
1595588700000|2020-07-24 11:05:00|10875.5|10855.5|10867.9|10847.9|10875.5|10855.5|10866.5|10846.5|13
1595589000000|2020-07-24 11:10:00|10866.5|10846.5|10864.2|10844.2|10869.2|10849.2|10864.2|10844.2|11
1595589300000|2020-07-24 11:15:00|10869.2|10849.2|10874.2|10854.2|10874.2|10854.2|10869.2|10849.2|20
1595589600000|2020-07-24 11:20:00|10875.4|10855.4|10860.6|10840.6|10875.4|10855.4|10860.4|10840.4|27
1595589900000|2020-07-24 11:25:00|10861.9|10841.9|10864.3|10844.3|10870.6|10850.6|10861.9|10841.9|15
1595590200000|2020-07-24 11:30:00|10865.6|10845.6|10844.3|10824.3|10865.6|10845.6|10840.6|10820.6|68
1595590500000|2020-07-24 11:35:00|10846.8|10826.8|10881.8|10861.8|10888.1|10868.1|10846.8|10826.8|64
1595590800000|2020-07-24 11:40:00|10880.5|10860.5|10880.7|10860.7|10883.2|10863.2|10879.3|10859.3|15
1595591100000|2020-07-24 11:45:00|10879.3|10859.3|10864.3|10844.3|10883.2|10863.2|10864.3|10844.3|42
1595591400000|2020-07-24 11:50:00|10865.7|10845.7|10858.2|10838.2|10874.3|10854.3|10854.4|10834.4|48
1595591700000|2020-07-24 11:55:00|10856.9|10836.9|10888.2|10868.2|10894.5|10874.5|10854.4|10834.4|92
1595592000000|2020-07-24 12:00:00|10886.9|10866.9|10903.1|10883.1|10904.4|10884.4|10870.5|10850.5|112
1595592300000|2020-07-24 12:05:00|10901.7|10881.7|10881.9|10861.9|10901.9|10881.9|10849.4|10829.4|117
1595592600000|2020-07-24 12:10:00|10880.6|10860.6|10864.4|10844.4|10881.9|10861.9|10836.8|10816.8|89
1595592900000|2020-07-24 12:15:00|10863.1|10843.1|10844.4|10824.4|10863.1|10843.1|10838.1|10818.1|95
1595593200000|2020-07-24 12:20:00|10845.8|10825.8|10834.5|10814.5|10859.4|10839.4|10829.5|10809.5|93
1595593500000|2020-07-24 12:25:00|10833.1|10813.1|10854.5|10834.5|10869.5|10849.5|10833.1|10813.1|133
1595593800000|2020-07-24 12:30:00|10855.8|10835.8|10892|10872|10899.5|10879.5|10855.8|10835.8|154
1595594100000|2020-07-24 12:35:00|10894.5|10874.5|10914.5|10894.5|10932|10912|10894.5|10874.5|166
1595594400000|2020-07-24 12:40:00|10913.2|10893.2|10898.4|10878.4|10914.5|10894.5|10889.5|10869.5|158
1595594700000|2020-07-24 12:45:00|10895.9|10875.9|10852|10832|10897.2|10877.2|10843.4|10823.4|139
1595595000000|2020-07-24 12:50:00|10853.4|10833.4|10845.9|10825.9|10854.6|10834.6|10837.1|10817.1|121
1595595300000|2020-07-24 12:55:00|10849.6|10829.6|10825.7|10805.7|10849.6|10829.6|10823.1|10803.1|64
1595595600000|2020-07-24 13:00:00|10820.7|10800.7|10826.9|10806.9|10829.6|10809.6|10790.8|10770.8|237
1595595900000|2020-07-24 13:05:00|10824.6|10804.6|10844.6|10824.6|10844.6|10824.6|10824.6|10804.6|181
1595596200000|2020-07-24 13:10:00|10843.4|10823.4|10844.6|10824.6|10844.6|10824.6|10820.9|10800.9|72
1595596500000|2020-07-24 13:15:00|10843.5|10823.5|10871|10851|10873.5|10853.5|10842.1|10822.1|125
1595596800000|2020-07-24 13:20:00|10869.6|10849.6|10857|10837|10882.3|10862.3|10839.5|10819.5|141
1595597100000|2020-07-24 13:25:00|10855.7|10835.7|10857.3|10837.3|10879.7|10859.7|10854.5|10834.5|74
1595597400000|2020-07-24 13:30:00|10858.5|10838.5|10874.7|10854.7|10884.7|10864.7|10854.7|10834.7|112
1595597700000|2020-07-24 13:35:00|10876|10856|10866|10846|10883.5|10863.5|10864.7|10844.7|144
1595598000000|2020-07-24 13:40:00|10864.7|10844.7|10843.6|10823.6|10864.7|10844.7|10839.7|10819.7|124
1595598300000|2020-07-24 13:45:00|10842.2|10822.2|10887.2|10867.2|10888.6|10868.6|10841.1|10821.1|197
1595598600000|2020-07-24 13:50:00|10884.7|10864.7|10896.1|10876.1|10896.1|10876.1|10872.3|10852.3|145
1595598900000|2020-07-24 13:55:00|10897.4|10877.4|10918.6|10898.6|10923.6|10903.6|10896.1|10876.1|175
1595599200000|2020-07-24 14:00:00|10919.8|10899.8|10976.1|10956.1|10981.1|10961.1|10919.8|10899.8|395
1595599500000|2020-07-24 14:05:00|10974.8|10954.8|11008.5|10988.5|11015|10995|10974.8|10954.8|445
1595599800000|2020-07-24 14:10:00|11009.8|10989.8|10962.3|10942.3|11009.8|10989.8|10944.8|10924.8|360
1595600100000|2020-07-24 14:15:00|10961.2|10941.2|10962.3|10942.3|10988.5|10968.5|10949.8|10929.8|229
1595600400000|2020-07-24 14:20:00|10961|10941|10982.4|10962.4|10992.5|10972.5|10961|10941|148
1595600700000|2020-07-24 14:25:00|10983.7|10963.7|10969.9|10949.9|11021.2|11001.2|10968.5|10948.5|371
1595601000000|2020-07-24 14:30:00|10973.5|10953.5|11029.9|11009.9|11030|11010|10973.5|10953.5|338
1595601300000|2020-07-24 14:35:00|11031.2|11011.2|11001.2|10981.2|11036.2|11016.2|10999.9|10979.9|434
1595601600000|2020-07-24 14:40:00|11002.6|10982.6|11032.4|11012.4|11044.9|11024.9|11002.4|10982.4|209
1595601900000|2020-07-24 14:45:00|11033.6|11013.6|11013.6|10993.6|11044.9|11024.9|11009.9|10989.9|226
1595602200000|2020-07-24 14:50:00|11016.1|10996.1|10986.3|10966.3|11025.1|11005.1|10985|10965|162
1595602500000|2020-07-24 14:55:00|10985|10965|10980|10960|10992.6|10972.6|10961.1|10941.1|153
1595602800000|2020-07-24 15:00:00|10982.6|10962.6|10968.8|10948.8|10992.5|10972.5|10960|10940|310
1595603100000|2020-07-24 15:05:00|10970.1|10950.1|10970|10950|10973.8|10953.8|10955|10935|123
1595603400000|2020-07-24 15:10:00|10972.7|10952.7|10984.9|10964.9|11013.8|10993.8|10972.7|10952.7|1074
1595603700000|2020-07-24 15:15:00|10982.4|10962.4|10987.4|10967.4|11005|10985|10968.7|10948.7|233
1595604000000|2020-07-24 15:20:00|10983.7|10963.7|10973.7|10953.7|10987.4|10967.4|10968.7|10948.7|295
1595604300000|2020-07-24 15:25:00|10972.4|10952.4|10947.4|10927.4|10979.9|10959.9|10947.4|10927.4|192
1595604600000|2020-07-24 15:30:00|10950.1|10930.1|10892.4|10872.4|10958.8|10938.8|10889.9|10869.9|278
1595604900000|2020-07-24 15:35:00|10889.9|10869.9|10907.5|10887.5|10918.8|10898.8|10857.4|10837.4|570
1595605200000|2020-07-24 15:40:00|10908.6|10888.6|10867.5|10847.5|10913.6|10893.6|10867.5|10847.5|182
1595605500000|2020-07-24 15:45:00|10868.8|10848.8|10889.8|10869.8|10898.8|10878.8|10868.8|10848.8|2166
1595605800000|2020-07-24 15:50:00|10891.2|10871.2|10888.5|10868.5|10893.5|10873.5|10881|10861|124
1595606100000|2020-07-24 15:55:00|10887.2|10867.2|10909.9|10889.9|10912.4|10892.4|10887.2|10867.2|183
1595606400000|2020-07-24 16:00:00|10904.9|10884.9|10934.9|10914.9|10936.1|10916.1|10902.4|10882.4|398
1595606700000|2020-07-24 16:05:00|10938.7|10918.7|10937.6|10917.6|10941.2|10921.2|10934.7|10914.7|694
1595607000000|2020-07-24 16:10:00|10936.2|10916.2|10963.7|10943.7|10967.6|10947.6|10934.9|10914.9|439
1595607300000|2020-07-24 16:15:00|10966.2|10946.2|10962.6|10942.6|10971.3|10951.3|10951.3|10931.3|426
1595607600000|2020-07-24 16:20:00|10963.9|10943.9|10990.1|10970.1|10990.1|10970.1|10963.9|10943.9|635
1595607900000|2020-07-24 16:25:00|10988.8|10968.8|10991.3|10971.3|10996.3|10976.3|10987.5|10967.5|803
1595608200000|2020-07-24 16:30:00|10992.6|10972.6|10978.8|10958.8|10998.8|10978.8|10976.3|10956.3|132
1595608500000|2020-07-24 16:35:00|10981.3|10961.3|10982.7|10962.7|10982.7|10962.7|10977.6|10957.6|148
1595608800000|2020-07-24 16:40:00|10984|10964|10989|10969|10990.2|10970.2|10982.7|10962.7|86
1595609100000|2020-07-24 16:45:00|10987.7|10967.7|10995.2|10975.2|11000.2|10980.2|10986.4|10966.4|123
1595609400000|2020-07-24 16:50:00|10993.9|10973.9|10996.5|10976.5|10996.5|10976.5|10992.5|10972.5|80
1595609700000|2020-07-24 16:55:00|10995.1|10975.1|10996.6|10976.6|11000.2|10980.2|10993.9|10973.9|118
1595610000000|2020-07-24 17:00:00|10997.7|10977.7|10998.9|10978.9|10998.9|10978.9|10993.9|10973.9|120
1595610300000|2020-07-24 17:05:00|10996.3|10976.3|10998.9|10978.9|11000.3|10980.3|10995.1|10975.1|43
1595610600000|2020-07-24 17:10:00|10997.8|10977.8|10994|10974|10998.9|10978.9|10988.9|10968.9|158
1595610900000|2020-07-24 17:15:00|10992.8|10972.8|10994|10974|10994|10974|10986.5|10966.5|104
1595611200000|2020-07-24 17:20:00|10995.3|10975.3|10971.5|10951.5|10997.6|10977.6|10971.5|10951.5|106
1595611500000|2020-07-24 17:25:00|10972.8|10952.8|10976.5|10956.5|10990.5|10970.5|10969|10949|351
1595837700000|2020-07-27 08:15:00|10925.6|10905.6|10959.3|10939.3|10960.5|10940.5|10911.9|10891.9|355
1595838000000|2020-07-27 08:20:00|10960.5|10940.5|10970.5|10950.5|10970.5|10950.5|10955.5|10935.5|54
1595838300000|2020-07-27 08:25:00|10975.5|10955.5|10976.8|10956.8|10976.8|10956.8|10974.2|10954.2|31
1595838600000|2020-07-27 08:30:00|10975.5|10955.5|10965.6|10945.6|10975.5|10955.5|10964.3|10944.3|32
1595838900000|2020-07-27 08:35:00|10968.1|10948.1|10969.3|10949.3|10975.6|10955.6|10968.1|10948.1|19
1595839200000|2020-07-27 08:40:00|10973.1|10953.1|10973.1|10953.1|10973.1|10953.1|10973.1|10953.1|8
1595839500000|2020-07-27 08:45:00|10971.9|10951.9|10970.6|10950.6|10971.9|10951.9|10968.1|10948.1|74
1595839800000|2020-07-27 08:50:00|10973.1|10953.1|10973.1|10953.1|10980.5|10960.5|10973.1|10953.1|25
1595840100000|2020-07-27 08:55:00|10974.3|10954.3|10981.9|10961.9|10981.9|10961.9|10970.6|10950.6|48
1595840400000|2020-07-27 09:00:00|10980.6|10960.6|10975.7|10955.7|10986.9|10966.9|10975.7|10955.7|28
1595840700000|2020-07-27 09:05:00|10976.9|10956.9|10988.2|10968.2|10988.2|10968.2|10976.9|10956.9|54
1595841000000|2020-07-27 09:10:00|10990.7|10970.7|10994.4|10974.4|11003.2|10983.2|10990.7|10970.7|88
1595841300000|2020-07-27 09:15:00|10995.7|10975.7|11004.4|10984.4|11004.4|10984.4|10993.2|10973.2|13
1595841600000|2020-07-27 09:20:00|11006.9|10986.9|10993.2|10973.2|11006.9|10986.9|10993.2|10973.2|48
1595841900000|2020-07-27 09:25:00|10990.6|10970.6|10975.7|10955.7|10993.2|10973.2|10973.2|10953.2|57
1595842200000|2020-07-27 09:30:00|10977|10957|10979.5|10959.5|10988.3|10968.3|10977|10957|23
1595842500000|2020-07-27 09:35:00|10978.3|10958.3|10988.1|10968.1|10988.1|10968.1|10969.5|10949.5|20
1595842800000|2020-07-27 09:40:00|10989.3|10969.3|10979.5|10959.5|10994.5|10974.5|10975.8|10955.8|47
1595843100000|2020-07-27 09:45:00|10980.8|10960.8|10979.5|10959.5|10983.3|10963.3|10977.1|10957.1|6
1595843400000|2020-07-27 09:50:00|10978.3|10958.3|10988.3|10968.3|10990.8|10970.8|10978.3|10958.3|36
1595843700000|2020-07-27 09:55:00|10985.9|10965.9|10997.1|10977.1|10997.1|10977.1|10985.9|10965.9|326
1595844000000|2020-07-27 10:00:00|10999.6|10979.6|10999.6|10979.6|11000.8|10980.8|10990.9|10970.9|160
1595844300000|2020-07-27 10:05:00|10998.4|10978.4|10999.6|10979.6|11003.4|10983.4|10998.4|10978.4|16
1595844600000|2020-07-27 10:10:00|10998.4|10978.4|11009.6|10989.6|11012.2|10992.2|10998.4|10978.4|48
1595844900000|2020-07-27 10:15:00|11008.4|10988.4|11012.1|10992.1|11012.1|10992.1|11008.4|10988.4|16
1595845200000|2020-07-27 10:20:00|11008.4|10988.4|11012.2|10992.2|11013.4|10993.4|11008.4|10988.4|26
1595845500000|2020-07-27 10:25:00|11013.4|10993.4|11013.4|10993.4|11013.4|10993.4|11009.7|10989.7|11
1595845800000|2020-07-27 10:30:00|11012.2|10992.2|11022.2|11002.2|11025.9|11005.9|11010.9|10990.9|43
1595846100000|2020-07-27 10:35:00|11021|11001|11008.5|10988.5|11021|11001|11003.5|10983.5|22
1595846400000|2020-07-27 10:40:00|11009.7|10989.7|11017.2|10997.2|11017.2|10997.2|11008.5|10988.5|3
1595846700000|2020-07-27 10:45:00|11018.5|10998.5|11024.7|11004.7|11033.5|11013.5|11018.5|10998.5|43
1595847000000|2020-07-27 10:50:00|11022.2|11002.2|11032.2|11012.2|11032.2|11012.2|11022.2|11002.2|17
1595847300000|2020-07-27 10:55:00|11031|11011|11023.5|11003.5|11031|11011|11013.5|10993.5|19
1595847600000|2020-07-27 11:00:00|11027.3|11007.3|11027.4|11007.4|11038.5|11018.5|11027.3|11007.3|44
1595847900000|2020-07-27 11:05:00|11028.6|11008.6|11027.4|11007.4|11028.6|11008.6|11023.6|11003.6|12
1595848200000|2020-07-27 11:10:00|11028.6|11008.6|11026.1|11006.1|11029.8|11009.8|11026.1|11006.1|11
1595848500000|2020-07-27 11:15:00|11027.3|11007.3|11003.6|10983.6|11028.6|11008.6|11003.6|10983.6|15
1595848800000|2020-07-27 11:20:00|11004.8|10984.8|11022.3|11002.3|11023.6|11003.6|11004.8|10984.8|18
1595849100000|2020-07-27 11:25:00|11023.6|11003.6|11032.4|11012.4|11032.4|11012.4|11022.4|11002.4|16
1595849400000|2020-07-27 11:30:00|11031.1|11011.1|11102.4|11082.4|11114.9|11094.9|11031.1|11011.1|242
1595849700000|2020-07-27 11:35:00|11103.7|11083.7|11112.4|11092.4|11118.5|11098.5|11088.7|11068.7|298
1595850000000|2020-07-27 11:40:00|11113.7|11093.7|11116.1|11096.1|11121.1|11101.1|11113.7|11093.7|86
1595850300000|2020-07-27 11:45:00|11113.6|11093.6|11083.7|11063.7|11113.6|11093.6|11083.7|11063.7|70
1595850600000|2020-07-27 11:50:00|11084.9|11064.9|11097.4|11077.4|11116.1|11096.1|11082.4|11062.4|114
1595850900000|2020-07-27 11:55:00|11096.1|11076.1|11097.4|11077.4|11104.9|11084.9|11094.9|11074.9|156
1595851200000|2020-07-27 12:00:00|11102.4|11082.4|11116.3|11096.3|11116.3|11096.3|11080|11060|201
1595851500000|2020-07-27 12:05:00|11117.6|11097.6|11120|11100|11122.5|11102.5|11105|11085|146
1595851800000|2020-07-27 12:10:00|11122.5|11102.5|11120.1|11100.1|11122.5|11102.5|11103.8|11083.8|97
1595852100000|2020-07-27 12:15:00|11118.8|11098.8|11130|11110|11132.5|11112.5|11118.8|11098.8|89
1595852400000|2020-07-27 12:20:00|11131.2|11111.2|11133.8|11113.8|11133.8|11113.8|11127.5|11107.5|145
1595852700000|2020-07-27 12:25:00|11132.5|11112.5|11137.5|11117.5|11142.5|11122.5|11128.8|11108.8|224
1595853000000|2020-07-27 12:30:00|11140|11120|11195.1|11175.1|11195.1|11175.1|11140|11120|721
1595853300000|2020-07-27 12:35:00|11196.3|11176.3|11195.1|11175.1|11222.5|11202.5|11158.9|11138.9|585
1595853600000|2020-07-27 12:40:00|11196.3|11176.3|11210.1|11190.1|11210.1|11190.1|11190|11170|179
1595853900000|2020-07-27 12:45:00|11212.6|11192.6|11175|11155|11223.8|11203.8|11175|11155|169
1595854200000|2020-07-27 12:50:00|11172.5|11152.5|11133.8|11113.8|11175|11155|11133.8|11113.8|170
1595854500000|2020-07-27 12:55:00|11135|11115|11115|11095|11151.3|11131.3|11106.3|11086.3|258
1595854800000|2020-07-27 13:00:00|11116.3|11096.3|10999|10979|11117.6|11097.6|10971.4|10951.4|981
1595855100000|2020-07-27 13:05:00|10994|10974|11039|11019|11055.2|11035.2|10992.8|10972.8|504
1595855400000|2020-07-27 13:10:00|11040.2|11020.2|11040.2|11020.2|11052.7|11032.7|11029|11009|209
1595855700000|2020-07-27 13:15:00|11041.4|11021.4|11040.1|11020.1|11042.6|11022.6|11033.9|11013.9|106
1595856000000|2020-07-27 13:20:00|11043.9|11023.9|11015.2|10995.2|11045.1|11025.1|11014|10994|274
1595856300000|2020-07-27 13:25:00|11019|10999|11035.2|11015.2|11040.2|11020.2|11019|10999|95
1595856600000|2020-07-27 13:30:00|11034|11014|11037.8|11017.8|11044|11024|11012.8|10992.8|145
1595856900000|2020-07-27 13:35:00|11039|11019|10975.3|10955.3|11042.8|11022.8|10975.3|10955.3|281
1595857200000|2020-07-27 13:40:00|10976.5|10956.5|10995.3|10975.3|11004.1|10984.1|10975.3|10955.3|197
1595857500000|2020-07-27 13:45:00|10999.1|10979.1|11040.3|11020.3|11040.3|11020.3|10999.1|10979.1|110
1595857800000|2020-07-27 13:50:00|11039.1|11019.1|11080.2|11060.2|11081.5|11061.5|11039.1|11019.1|463
1595858100000|2020-07-27 13:55:00|11081.5|11061.5|11095.2|11075.2|11107.7|11087.7|11081.5|11061.5|191
1595858400000|2020-07-27 14:00:00|11094|11074|11158.9|11138.9|11158.9|11138.9|11094|11074|290
1595858700000|2020-07-27 14:05:00|11160.1|11140.1|11169|11149|11174|11154|11144|11124|296
1595859000000|2020-07-27 14:10:00|11167.7|11147.7|11117.8|11097.8|11169|11149|11114.1|11094.1|419
1595859300000|2020-07-27 14:15:00|11119|11099|11164.1|11144.1|11170.3|11150.3|11115.3|11095.3|470
1595859600000|2020-07-27 14:20:00|11160.3|11140.3|11147.8|11127.8|11160.3|11140.3|11135.3|11115.3|141
1595859900000|2020-07-27 14:25:00|11150.4|11130.4|11134.2|11114.2|11161.6|11141.6|11134.2|11114.2|171
1595860200000|2020-07-27 14:30:00|11130.3|11110.3|11140.5|11120.5|11148|11128|11122.8|11102.8|276
1595860500000|2020-07-27 14:35:00|11143|11123|11125.5|11105.5|11143|11123|11121.8|11101.8|134
1595860800000|2020-07-27 14:40:00|11126.7|11106.7|11120.5|11100.5|11135.5|11115.5|11120.5|11100.5|103
1595861100000|2020-07-27 14:45:00|11119.3|11099.3|11108|11088|11119.3|11099.3|11091.7|11071.7|190
1595861400000|2020-07-27 14:50:00|11109.3|11089.3|11140.5|11120.5|11140.5|11120.5|11104.3|11084.3|201
1595861700000|2020-07-27 14:55:00|11143|11123|11148.1|11128.1|11156.8|11136.8|11141.8|11121.8|459
1595862000000|2020-07-27 15:00:00|11149.3|11129.3|11167|11147|11174.4|11154.4|11149.3|11129.3|398
1595862300000|2020-07-27 15:05:00|11163.2|11143.2|11170.7|11150.7|11182|11162|11163.2|11143.2|145
1595862600000|2020-07-27 15:10:00|11169.4|11149.4|11174.5|11154.5|11174.5|11154.5|11147|11127|107
1595862900000|2020-07-27 15:15:00|11173.2|11153.2|11187|11167|11195.7|11175.7|11172|11152|231
1595863200000|2020-07-27 15:20:00|11182|11162|11160.7|11140.7|11182|11162|11159.5|11139.5|224
1595863500000|2020-07-27 15:25:00|11162|11142|11124.6|11104.6|11170.8|11150.8|11123.4|11103.4|661
1595863800000|2020-07-27 15:30:00|11125.8|11105.8|11158.3|11138.3|11158.3|11138.3|11122.1|11102.1|565
1595864100000|2020-07-27 15:35:00|11157.1|11137.1|11172.1|11152.1|11185.8|11165.8|11153.3|11133.3|114
1595864400000|2020-07-27 15:40:00|11169.6|11149.6|11129.6|11109.6|11180.9|11160.9|11110.9|11090.9|756
1595864700000|2020-07-27 15:45:00|11130.9|11110.9|11150.9|11130.9|11153.3|11133.3|11127.1|11107.1|315
1595865000000|2020-07-27 15:50:00|11152.1|11132.1|11169.6|11149.6|11184.5|11164.5|11152.1|11132.1|140
1595865300000|2020-07-27 15:55:00|11173.3|11153.3|11165.9|11145.9|11177.1|11157.1|11148.3|11128.3|254
1595865600000|2020-07-27 16:00:00|11164.7|11144.7|11169.7|11149.7|11169.7|11149.7|11162.1|11142.1|302
1595865900000|2020-07-27 16:05:00|11170.9|11150.9|11170.9|11150.9|11175.9|11155.9|11167.2|11147.2|148
1595866200000|2020-07-27 16:10:00|11169.7|11149.7|11179.7|11159.7|11180.9|11160.9|11165.9|11145.9|260
1595866500000|2020-07-27 16:15:00|11180.9|11160.9|11187.2|11167.2|11187.2|11167.2|11175.9|11155.9|251
1595866800000|2020-07-27 16:20:00|11184.7|11164.7|11196|11176|11202.2|11182.2|11159.7|11139.7|1244
1595867100000|2020-07-27 16:25:00|11197.2|11177.2|11188.5|11168.5|11198.5|11178.5|11187.2|11167.2|519
1595867400000|2020-07-27 16:30:00|11187.2|11167.2|11192.3|11172.3|11196|11176|11187.2|11167.2|122
1595867700000|2020-07-27 16:35:00|11191.1|11171.1|11189.8|11169.8|11193.5|11173.5|11189.8|11169.8|352
1595868000000|2020-07-27 16:40:00|11192.3|11172.3|11191|11171|11192.3|11172.3|11187.3|11167.3|57
1595868300000|2020-07-27 16:45:00|11187.3|11167.3|11189.8|11169.8|11192.3|11172.3|11187.3|11167.3|76
1595868600000|2020-07-27 16:50:00|11191|11171|11189.8|11169.8|11192.3|11172.3|11186|11166|336
1595868900000|2020-07-27 16:55:00|11188.6|11168.6|11193.6|11173.6|11196|11176|11187.3|11167.3|95
1595869200000|2020-07-27 17:00:00|11191|11171|11188.7|11168.7|11193.7|11173.7|11187.4|11167.4|88
1595869500000|2020-07-27 17:05:00|11186.1|11166.1|11199.9|11179.9|11199.9|11179.9|11186.1|11166.1|133
1595869800000|2020-07-27 17:10:00|11202.4|11182.4|11199.9|11179.9|11203.6|11183.6|11197.4|11177.4|193
1595870100000|2020-07-27 17:15:00|11202.4|11182.4|11209.8|11189.8|11209.8|11189.8|11200|11180|116
1595870400000|2020-07-27 17:20:00|11207.4|11187.4|11208.7|11188.7|11211.1|11191.1|11206.1|11186.1|199
1595870700000|2020-07-27 17:25:00|11207.4|11187.4|11197.4|11177.4|11217.4|11197.4|11193.8|11173.8|259
1595924100000|2020-07-28 08:15:00|11190.4|11170.4|11193|11173|11205.5|11185.5|11184.3|11164.3|122
1595924400000|2020-07-28 08:20:00|11191.6|11171.6|11145.5|11125.5|11193|11173|11145.5|11125.5|90
1595924700000|2020-07-28 08:25:00|11142.8|11122.8|11125.5|11105.5|11144.2|11124.2|11125.5|11105.5|109
1595925000000|2020-07-28 08:30:00|11126.8|11106.8|11136.7|11116.7|11139.2|11119.2|11126.8|11106.8|40
1595925300000|2020-07-28 08:35:00|11139.2|11119.2|11141.7|11121.7|11145.5|11125.5|11139.2|11119.2|11
1595925600000|2020-07-28 08:40:00|11142.9|11122.9|11149.2|11129.2|11149.2|11129.2|11142.9|11122.9|18
1595925900000|2020-07-28 08:45:00|11146.9|11126.9|11144.2|11124.2|11149.2|11129.2|11143.1|11123.1|14
1595926200000|2020-07-28 08:50:00|11145.6|11125.6|11150.6|11130.6|11151.9|11131.9|11140.6|11120.6|15
1595926500000|2020-07-28 08:55:00|11151.9|11131.9|11166.8|11146.8|11167.9|11147.9|11151.9|11131.9|44
1595926800000|2020-07-28 09:00:00|11167.9|11147.9|11171.8|11151.8|11174.3|11154.3|11166.8|11146.8|28
1595927100000|2020-07-28 09:05:00|11174.3|11154.3|11166.8|11146.8|11174.3|11154.3|11164.3|11144.3|24
1595927400000|2020-07-28 09:10:00|11168|11148|11160.5|11140.5|11169.3|11149.3|11155.5|11135.5|35
1595927700000|2020-07-28 09:15:00|11164.3|11144.3|11156.8|11136.8|11165.7|11145.7|11155.5|11135.5|13
1595928000000|2020-07-28 09:20:00|11159.5|11139.5|11165.7|11145.7|11166.8|11146.8|11159.5|11139.5|31
1595928300000|2020-07-28 09:25:00|11163.2|11143.2|11161.9|11141.9|11165.7|11145.7|11155.7|11135.7|25
1595928600000|2020-07-28 09:30:00|11164.4|11144.4|11178|11158|11178|11158|11160.7|11140.7|35
1595928900000|2020-07-28 09:35:00|11179.2|11159.2|11180.7|11160.7|11185.7|11165.7|11171.9|11151.9|34
1595929200000|2020-07-28 09:40:00|11179.4|11159.4|11163.2|11143.2|11180.7|11160.7|11163.2|11143.2|70
1595929500000|2020-07-28 09:45:00|11166.9|11146.9|11170.8|11150.8|11171.9|11151.9|11165.8|11145.8|20
1595929800000|2020-07-28 09:50:00|11171.9|11151.9|11165.8|11145.8|11171.9|11151.9|11160.8|11140.8|23
1595930100000|2020-07-28 09:55:00|11169.4|11149.4|11160.8|11140.8|11170.6|11150.6|11157.1|11137.1|64
1595930400000|2020-07-28 10:00:00|11159.5|11139.5|11164.5|11144.5|11164.5|11144.5|11159.5|11139.5|22
1595930700000|2020-07-28 10:05:00|11159.5|11139.5|11169.3|11149.3|11169.3|11149.3|11158.2|11138.2|29
1595931000000|2020-07-28 10:10:00|11171.8|11151.8|11179.5|11159.5|11179.5|11159.5|11169.3|11149.3|8
1595931300000|2020-07-28 10:15:00|11180.7|11160.7|11172|11152|11182|11162|11170.9|11150.9|14
1595931600000|2020-07-28 10:20:00|11170.9|11150.9|11168.4|11148.4|11177|11157|11167.2|11147.2|28
1595931900000|2020-07-28 10:25:00|11167.2|11147.2|11157.1|11137.1|11168.4|11148.4|11157.1|11137.1|29
1595932200000|2020-07-28 10:30:00|11155.9|11135.9|11154.6|11134.6|11155.9|11135.9|11143.4|11123.4|53
1595932500000|2020-07-28 10:35:00|11155.7|11135.7|11142.1|11122.1|11157.1|11137.1|11142.1|11122.1|15
1595932800000|2020-07-28 10:40:00|11143.3|11123.3|11150.9|11130.9|11150.9|11130.9|11143.3|11123.3|15
1595933100000|2020-07-28 10:45:00|11151|11131|11144.6|11124.6|11151|11131|11143.5|11123.5|21
1595933400000|2020-07-28 10:50:00|11142.1|11122.1|11138.5|11118.5|11144.6|11124.6|11138.5|11118.5|22
1595933700000|2020-07-28 10:55:00|11137.3|11117.3|11136|11116|11137.3|11117.3|11133.5|11113.5|95
1595934000000|2020-07-28 11:00:00|11137.2|11117.2|11139.7|11119.7|11141|11121|11136|11116|44
1595934300000|2020-07-28 11:05:00|11137.2|11117.2|11139.7|11119.7|11139.7|11119.7|11136|11116|13
1595934600000|2020-07-28 11:10:00|11138.5|11118.5|11131.1|11111.1|11139.7|11119.7|11122.2|11102.2|268
1595934900000|2020-07-28 11:15:00|11129.9|11109.9|11132.2|11112.2|11132.2|11112.2|11127.2|11107.2|20
1595935200000|2020-07-28 11:20:00|11136.1|11116.1|11136.1|11116.1|11140.9|11120.9|11136.1|11116.1|17
1595935500000|2020-07-28 11:25:00|11131.1|11111.1|11149.8|11129.8|11149.8|11129.8|11131.1|11111.1|44
1595935800000|2020-07-28 11:30:00|11148.6|11128.6|11154.8|11134.8|11157.3|11137.3|11142.3|11122.3|33
1595936100000|2020-07-28 11:35:00|11155.9|11135.9|11176.1|11156.1|11187.3|11167.3|11155.9|11135.9|119
1595936400000|2020-07-28 11:40:00|11177.3|11157.3|11169.8|11149.8|11179.8|11159.8|11167.3|11147.3|49
1595936700000|2020-07-28 11:45:00|11171.2|11151.2|11185|11165|11189.8|11169.8|11171.2|11151.2|77
1595937000000|2020-07-28 11:50:00|11183.7|11163.7|11166.2|11146.2|11188.7|11168.7|11166.2|11146.2|39
1595937300000|2020-07-28 11:55:00|11167.4|11147.4|11172.4|11152.4|11177.4|11157.4|11167.4|11147.4|146
1595937600000|2020-07-28 12:00:00|11171.2|11151.2|11199.9|11179.9|11221.2|11201.2|11169.9|11149.9|224
1595937900000|2020-07-28 12:05:00|11197.4|11177.4|11159.9|11139.9|11197.4|11177.4|11153.7|11133.7|197
1595938200000|2020-07-28 12:10:00|11161.2|11141.2|11186.3|11166.3|11186.3|11166.3|11149.9|11129.9|170
1595938500000|2020-07-28 12:15:00|11187.4|11167.4|11215.1|11195.1|11215.1|11195.1|11186.3|11166.3|95
1595938800000|2020-07-28 12:20:00|11213.8|11193.8|11213.8|11193.8|11219.9|11199.9|11206.3|11186.3|80
1595939100000|2020-07-28 12:25:00|11211.3|11191.3|11212.5|11192.5|11216.3|11196.3|11206.3|11186.3|128
1595939400000|2020-07-28 12:30:00|11213.6|11193.6|11211.3|11191.3|11241.3|11221.3|11211.3|11191.3|319
1595939700000|2020-07-28 12:35:00|11212.5|11192.5|11211.3|11191.3|11212.5|11192.5|11206.3|11186.3|82
1595940000000|2020-07-28 12:40:00|11213.8|11193.8|11205.2|11185.2|11216.4|11196.4|11205.2|11185.2|58
1595940300000|2020-07-28 12:45:00|11202.7|11182.7|11210.2|11190.2|11210.2|11190.2|11192.7|11172.7|133
1595940600000|2020-07-28 12:50:00|11211.4|11191.4|11240.1|11220.1|11240.1|11220.1|11211.4|11191.4|110
1595940900000|2020-07-28 12:55:00|11242.6|11222.6|11250.1|11230.1|11255.1|11235.1|11241.4|11221.4|161
1595941200000|2020-07-28 13:00:00|11252.6|11232.6|11242.6|11222.6|11288.7|11268.7|11228.7|11208.7|671
1595941500000|2020-07-28 13:05:00|11241.4|11221.4|11245.1|11225.1|11247.6|11227.6|11230.1|11210.1|162
1595941800000|2020-07-28 13:10:00|11246.4|11226.4|11212.6|11192.6|11248.9|11228.9|11186.5|11166.5|179
1595942100000|2020-07-28 13:15:00|11210.1|11190.1|11187.6|11167.6|11210.1|11190.1|11186.5|11166.5|78
1595942400000|2020-07-28 13:20:00|11189|11169|11190.3|11170.3|11190.3|11170.3|11181.5|11161.5|131
1595942700000|2020-07-28 13:25:00|11186.5|11166.5|11215.2|11195.2|11215.2|11195.2|11186.5|11166.5|136
1595943000000|2020-07-28 13:30:00|11220.2|11200.2|11226.5|11206.5|11247.7|11227.7|11220.2|11200.2|165
1595943300000|2020-07-28 13:35:00|11225.4|11205.4|11195.2|11175.2|11225.4|11205.4|11186.7|11166.7|122
1595943600000|2020-07-28 13:40:00|11196.5|11176.5|11236.6|11216.6|11240|11220|11196.5|11176.5|266
1595943900000|2020-07-28 13:45:00|11237.7|11217.7|11215.2|11195.2|11250.2|11230.2|11215.2|11195.2|335
1595944200000|2020-07-28 13:50:00|11214.1|11194.1|11190.4|11170.4|11215.2|11195.2|11189.1|11169.1|154
1595944500000|2020-07-28 13:55:00|11191.6|11171.6|11196.6|11176.6|11206.6|11186.6|11185.4|11165.4|145
1595944800000|2020-07-28 14:00:00|11199.1|11179.1|11216.6|11196.6|11225.3|11205.3|11199.1|11179.1|220
1595945100000|2020-07-28 14:05:00|11215.3|11195.3|11201.6|11181.6|11226.6|11206.6|11201.6|11181.6|151
1595945400000|2020-07-28 14:10:00|11200.5|11180.5|11207.8|11187.8|11207.8|11187.8|11189.1|11169.1|203
1595945700000|2020-07-28 14:15:00|11209.2|11189.2|11219.2|11199.2|11230.3|11210.3|11209.2|11189.2|135
1595946000000|2020-07-28 14:20:00|11216.7|11196.7|11160.4|11140.4|11220.3|11200.3|11151.7|11131.7|218
1595946300000|2020-07-28 14:25:00|11162.9|11142.9|11144.2|11124.2|11175.4|11155.4|11126.7|11106.7|1048
1595946600000|2020-07-28 14:30:00|11145.6|11125.6|11161.7|11141.7|11185.6|11165.6|11145.6|11125.6|156
1595946900000|2020-07-28 14:35:00|11160.6|11140.6|11129.2|11109.2|11160.6|11140.6|11121.7|11101.7|292
1595947200000|2020-07-28 14:40:00|11130.4|11110.4|11126.8|11106.8|11139.3|11119.3|11126.8|11106.8|190
1595947500000|2020-07-28 14:45:00|11125.6|11105.6|11125.4|11105.4|11136.6|11116.6|11106.8|11086.8|291
1595947800000|2020-07-28 14:50:00|11124.1|11104.1|11138|11118|11145.4|11125.4|11121.8|11101.8|121
1595948100000|2020-07-28 14:55:00|11139.3|11119.3|11149.3|11129.3|11158.2|11138.2|11139.3|11119.3|115
1595948400000|2020-07-28 15:00:00|11146.8|11126.8|11136.8|11116.8|11146.8|11126.8|11120.5|11100.5|242
1595948700000|2020-07-28 15:05:00|11135.7|11115.7|11103.2|11083.2|11135.7|11115.7|11103.2|11083.2|598
1595949000000|2020-07-28 15:10:00|11101.8|11081.8|11064.5|11044.5|11103.2|11083.2|11040.7|11020.7|466
1595949300000|2020-07-28 15:15:00|11065.7|11045.7|11029.6|11009.6|11077.1|11057.1|11028.2|11008.2|241
1595949600000|2020-07-28 15:20:00|11030.7|11010.7|11037.1|11017.1|11039.6|11019.6|11004.6|10984.6|356
1595949900000|2020-07-28 15:25:00|11035.9|11015.9|11043.3|11023.3|11049.6|11029.6|11010.7|10990.7|151
1595950200000|2020-07-28 15:30:00|11042.1|11022.1|11049.6|11029.6|11053.3|11033.3|11024.6|11004.6|115
1595950500000|2020-07-28 15:35:00|11048.3|11028.3|11050.8|11030.8|11063.3|11043.3|11046|11026|108
1595950800000|2020-07-28 15:40:00|11053.3|11033.3|11070.8|11050.8|11073.5|11053.5|11053.3|11033.3|109
1595951100000|2020-07-28 15:45:00|11072.2|11052.2|11083.3|11063.3|11092|11072|11068.5|11048.5|210
1595951400000|2020-07-28 15:50:00|11084.7|11064.7|11082.2|11062.2|11084.7|11064.7|11077.2|11057.2|113
1595951700000|2020-07-28 15:55:00|11084.7|11064.7|11099.7|11079.7|11099.7|11079.7|11077.2|11057.2|139
1595952000000|2020-07-28 16:00:00|11098.5|11078.5|11112.2|11092.2|11115.9|11095.9|11098.5|11078.5|115
1595952300000|2020-07-28 16:05:00|11111.1|11091.1|11131.1|11111.1|11141.1|11121.1|11108.6|11088.6|235
1595952600000|2020-07-28 16:10:00|11132.2|11112.2|11138.6|11118.6|11142.3|11122.3|11119.7|11099.7|186
1595952900000|2020-07-28 16:15:00|11137.3|11117.3|11113.6|11093.6|11137.3|11117.3|11113.6|11093.6|110
1595953200000|2020-07-28 16:20:00|11112.5|11092.5|11136.1|11116.1|11139.8|11119.8|11109.8|11089.8|628
1595953500000|2020-07-28 16:25:00|11135|11115|11131.1|11111.1|11138.6|11118.6|11123.6|11103.6|281
1595953800000|2020-07-28 16:30:00|11131.2|11111.2|11141.2|11121.2|11142.3|11122.3|11131.2|11111.2|135
1595954100000|2020-07-28 16:35:00|11142.3|11122.3|11151.2|11131.2|11151.2|11131.2|11137.3|11117.3|118
1595954400000|2020-07-28 16:40:00|11153.5|11133.5|11162.4|11142.4|11166.2|11146.2|11151.2|11131.2|174
1595954700000|2020-07-28 16:45:00|11163.7|11143.7|11163.5|11143.5|11168.5|11148.5|11161.2|11141.2|104
1595955000000|2020-07-28 16:50:00|11164.9|11144.9|11173.7|11153.7|11179.7|11159.7|11161.2|11141.2|120
1595955300000|2020-07-28 16:55:00|11172.6|11152.6|11154.9|11134.9|11173.7|11153.7|11154.9|11134.9|140
1595955600000|2020-07-28 17:00:00|11153.8|11133.8|11149.9|11129.9|11154.9|11134.9|11146.3|11126.3|101
1595955900000|2020-07-28 17:05:00|11151.3|11131.3|11156.3|11136.3|11156.3|11136.3|11147.4|11127.4|51
1595956200000|2020-07-28 17:10:00|11158.6|11138.6|11141.3|11121.3|11161.3|11141.3|11141.3|11121.3|100
1595956500000|2020-07-28 17:15:00|11142.5|11122.5|11133.8|11113.8|11150|11130|11133.8|11113.8|161
1595956800000|2020-07-28 17:20:00|11132.5|11112.5|11150|11130|11155|11135|11130|11110|148
1595957100000|2020-07-28 17:25:00|11151.1|11131.1|11160|11140|11160|11140|11147.5|11127.5|313
1596010500000|2020-07-29 08:15:00|11120.6|11100.6|11189.4|11169.4|11195.6|11175.6|11119.2|11099.2|210
1596010800000|2020-07-29 08:20:00|11190.8|11170.8|11204.2|11184.2|11204.2|11184.2|11187|11167|32
1596011100000|2020-07-29 08:25:00|11208.1|11188.1|11219.5|11199.5|11222|11202|11199.2|11179.2|62
1596011400000|2020-07-29 08:30:00|11220.6|11200.6|11214.3|11194.3|11224.3|11204.3|11212|11192|24
1596011700000|2020-07-29 08:35:00|11213.1|11193.1|11216.8|11196.8|11216.8|11196.8|11208.1|11188.1|30
1596012000000|2020-07-29 08:40:00|11218.1|11198.1|11219.3|11199.3|11219.3|11199.3|11216.8|11196.8|8
1596012300000|2020-07-29 08:45:00|11220.4|11200.4|11210.7|11190.7|11221.8|11201.8|11204.5|11184.5|45
1596012600000|2020-07-29 08:50:00|11209.3|11189.3|11224.3|11204.3|11227.1|11207.1|11208.2|11188.2|35
1596012900000|2020-07-29 08:55:00|11227.1|11207.1|11238.2|11218.2|11243.2|11223.2|11227.1|11207.1|55
1596013200000|2020-07-29 09:00:00|11237.1|11217.1|11234.4|11214.4|11238.2|11218.2|11233.2|11213.2|39
1596013500000|2020-07-29 09:05:00|11233.2|11213.2|11233.2|11213.2|11233.2|11213.2|11230.7|11210.7|26
1596013800000|2020-07-29 09:10:00|11233.3|11213.3|11243.3|11223.3|11252.1|11232.1|11233.3|11213.3|54
1596014100000|2020-07-29 09:15:00|11240.8|11220.8|11244.4|11224.4|11244.4|11224.4|11228.3|11208.3|36
1596014400000|2020-07-29 09:20:00|11243.3|11223.3|11232.2|11212.2|11248.3|11228.3|11232.2|11212.2|37
1596014700000|2020-07-29 09:25:00|11230.8|11210.8|11240.8|11220.8|11240.8|11220.8|11230.8|11210.8|12
1596015000000|2020-07-29 09:30:00|11238.3|11218.3|11234.5|11214.5|11243.3|11223.3|11227|11207|38
1596015300000|2020-07-29 09:35:00|11237|11217|11252|11232|11254.5|11234.5|11237|11217|30
1596015600000|2020-07-29 09:40:00|11249.7|11229.7|11243.6|11223.6|11252|11232|11240.9|11220.9|29
1596015900000|2020-07-29 09:45:00|11244.7|11224.7|11240.9|11220.9|11247|11227|11239.8|11219.8|20
1596016200000|2020-07-29 09:50:00|11242|11222|11233.2|11213.2|11247|11227|11233.2|11213.2|25
1596016500000|2020-07-29 09:55:00|11232|11212|11229.5|11209.5|11234.5|11214.5|11228.4|11208.4|19
1596016800000|2020-07-29 10:00:00|11228.4|11208.4|11230.9|11210.9|11230.9|11210.9|11225.9|11205.9|7
1596017100000|2020-07-29 10:05:00|11232.1|11212.1|11232.1|11212.1|11235.7|11215.7|11229.6|11209.6|26
1596017400000|2020-07-29 10:10:00|11229.6|11209.6|11229.6|11209.6|11232.1|11212.1|11229.6|11209.6|13
1596017700000|2020-07-29 10:15:00|11228.5|11208.5|11204.6|11184.6|11228.5|11208.5|11203.5|11183.5|118
1596018000000|2020-07-29 10:20:00|11207.1|11187.1|11203.5|11183.5|11218.5|11198.5|11194.9|11174.9|45
1596018300000|2020-07-29 10:25:00|11204.6|11184.6|11214.6|11194.6|11214.6|11194.6|11202.1|11182.1|16
1596018600000|2020-07-29 10:30:00|11213.3|11193.3|11209.7|11189.7|11213.5|11193.5|11209.7|11189.7|4
1596018900000|2020-07-29 10:35:00|11211|11191|11192.2|11172.2|11212.2|11192.2|11192.2|11172.2|13
1596019200000|2020-07-29 10:40:00|11194.7|11174.7|11191.1|11171.1|11196.1|11176.1|11190|11170|9
1596019500000|2020-07-29 10:45:00|11190|11170|11197.5|11177.5|11198.6|11178.6|11183.6|11163.6|29
1596019800000|2020-07-29 10:50:00|11193.6|11173.6|11191.1|11171.1|11193.6|11173.6|11188.6|11168.6|29
1596020100000|2020-07-29 10:55:00|11189.7|11169.7|11201.1|11181.1|11201.1|11181.1|11189.7|11169.7|12
1596020400000|2020-07-29 11:00:00|11202.3|11182.3|11198.6|11178.6|11203.6|11183.6|11196.1|11176.1|12
1596020700000|2020-07-29 11:05:00|11197.3|11177.3|11184.8|11164.8|11198.6|11178.6|11178.7|11158.7|25
1596021000000|2020-07-29 11:10:00|11187.3|11167.3|11193.7|11173.7|11193.7|11173.7|11186.2|11166.2|6
1596021300000|2020-07-29 11:15:00|11192.6|11172.6|11192.6|11172.6|11192.6|11172.6|11188.7|11168.7|10
1596021600000|2020-07-29 11:20:00|11193.7|11173.7|11203.7|11183.7|11208.7|11188.7|11193.7|11173.7|30
1596021900000|2020-07-29 11:25:00|11206|11186|11204.9|11184.9|11208.7|11188.7|11203.7|11183.7|14
1596022200000|2020-07-29 11:30:00|11203.7|11183.7|11207.6|11187.6|11208.7|11188.7|11203.7|11183.7|32
1596022500000|2020-07-29 11:35:00|11206.2|11186.2|11233.8|11213.8|11233.8|11213.8|11206.2|11186.2|126
1596022800000|2020-07-29 11:40:00|11237.9|11217.9|11234.9|11214.9|11242.4|11222.4|11232.4|11212.4|39
1596023100000|2020-07-29 11:45:00|11233.8|11213.8|11238.5|11218.5|11238.5|11218.5|11228.8|11208.8|9
1596023400000|2020-07-29 11:50:00|11237.4|11217.4|11258.8|11238.8|11258.8|11238.8|11237.4|11217.4|31
1596023700000|2020-07-29 11:55:00|11260.2|11240.2|11267.7|11247.7|11268.8|11248.8|11253.8|11233.8|100
1596024000000|2020-07-29 12:00:00|11266.3|11246.3|11278.9|11258.9|11288.9|11268.9|11263.8|11243.8|483
1596024300000|2020-07-29 12:05:00|11277.7|11257.7|11282.7|11262.7|11282.7|11262.7|11251.4|11231.4|93
1596024600000|2020-07-29 12:10:00|11283.9|11263.9|11296.4|11276.4|11297.8|11277.8|11276.4|11256.4|115
1596024900000|2020-07-29 12:15:00|11297.8|11277.8|11260|11240|11297.8|11277.8|11256.1|11236.1|61
1596025200000|2020-07-29 12:20:00|11261.4|11241.4|11286.4|11266.4|11288.9|11268.9|11261.4|11241.4|67
1596025500000|2020-07-29 12:25:00|11285.3|11265.3|11283.9|11263.9|11288.9|11268.9|11283.9|11263.9|245
1596025800000|2020-07-29 12:30:00|11285.1|11265.1|11294|11274|11296.4|11276.4|11285.1|11265.1|164
1596026100000|2020-07-29 12:35:00|11292.6|11272.6|11301.5|11281.5|11309|11289|11289|11269|209
1596026400000|2020-07-29 12:40:00|11302.9|11282.9|11340.1|11320.1|11342.6|11322.6|11302.9|11282.9|360
1596026700000|2020-07-29 12:45:00|11341.2|11321.2|11355.1|11335.1|11357.6|11337.6|11341.2|11321.2|628
1596027000000|2020-07-29 12:50:00|11354|11334|11289|11269|11355.1|11335.1|11284|11264|319
1596027300000|2020-07-29 12:55:00|11290.1|11270.1|11324|11304|11324|11304|11282.9|11262.9|139
1596027600000|2020-07-29 13:00:00|11325.2|11305.2|11314.1|11294.1|11342.7|11322.7|11310.4|11290.4|143
1596027900000|2020-07-29 13:05:00|11315.2|11295.2|11311.6|11291.6|11319.1|11299.1|11310.2|11290.2|61
1596028200000|2020-07-29 13:10:00|11314.1|11294.1|11321.6|11301.6|11321.6|11301.6|11309.1|11289.1|61
1596028500000|2020-07-29 13:15:00|11324.1|11304.1|11352.7|11332.7|11352.7|11332.7|11324.1|11304.1|157
1596028800000|2020-07-29 13:20:00|11354.1|11334.1|11334.1|11314.1|11355.2|11335.2|11330.2|11310.2|225
1596029100000|2020-07-29 13:25:00|11339.1|11319.1|11352.8|11332.8|11355.3|11335.3|11339.1|11319.1|99
1596029400000|2020-07-29 13:30:00|11353.9|11333.9|11345.3|11325.3|11357.8|11337.8|11341.7|11321.7|236
1596029700000|2020-07-29 13:35:00|11344.2|11324.2|11314.2|11294.2|11344.2|11324.2|11311.7|11291.7|278
1596030000000|2020-07-29 13:40:00|11313.1|11293.1|11320.6|11300.6|11320.6|11300.6|11309.2|11289.2|188
1596030300000|2020-07-29 13:45:00|11321.7|11301.7|11328.1|11308.1|11339.2|11319.2|11321.7|11301.7|207
1596030600000|2020-07-29 13:50:00|11329.2|11309.2|11349.2|11329.2|11350.3|11330.3|11329.2|11309.2|105
1596030900000|2020-07-29 13:55:00|11350.3|11330.3|11348.1|11328.1|11350.3|11330.3|11333.1|11313.1|170
1596031200000|2020-07-29 14:00:00|11349.2|11329.2|11367.9|11347.9|11369.3|11349.3|11348.1|11328.1|328
1596031500000|2020-07-29 14:05:00|11368.1|11348.1|11367.9|11347.9|11369.3|11349.3|11364.3|11344.3|82
1596031800000|2020-07-29 14:10:00|11365.4|11345.4|11357.9|11337.9|11374|11354|11357.9|11337.9|183
1596032100000|2020-07-29 14:15:00|11354.3|11334.3|11328.2|11308.2|11354.3|11334.3|11324.3|11304.3|188
1596032400000|2020-07-29 14:20:00|11325.4|11305.4|11265.7|11245.7|11327.9|11307.9|11265.7|11245.7|374
1596032700000|2020-07-29 14:25:00|11264.3|11244.3|11259.4|11239.4|11270.7|11250.7|11239.3|11219.3|266
1596033000000|2020-07-29 14:30:00|11258.2|11238.2|11300.5|11280.5|11309.4|11289.4|11258|11238|330
1596033300000|2020-07-29 14:35:00|11299.4|11279.4|11300.5|11280.5|11314.4|11294.4|11290.5|11270.5|443
1596033600000|2020-07-29 14:40:00|11299.4|11279.4|11261.6|11241.6|11299.4|11279.4|11244.4|11224.4|1054
1596033900000|2020-07-29 14:45:00|11263|11243|11250.5|11230.5|11269.4|11249.4|11244.4|11224.4|121
1596034200000|2020-07-29 14:50:00|11249.4|11229.4|11244.4|11224.4|11253|11233|11225.5|11205.5|169
1596034500000|2020-07-29 14:55:00|11245.6|11225.6|11230.6|11210.6|11249.4|11229.4|11199.4|11179.4|217
1596034800000|2020-07-29 15:00:00|11229.5|11209.5|11199.5|11179.5|11249.5|11229.5|11198.3|11178.3|157
1596035100000|2020-07-29 15:05:00|11198.4|11178.4|11213.1|11193.1|11213.1|11193.1|11190.6|11170.6|154
1596035400000|2020-07-29 15:10:00|11214.2|11194.2|11246.7|11226.7|11246.7|11226.7|11214.2|11194.2|1031
1596035700000|2020-07-29 15:15:00|11245.6|11225.6|11257.9|11237.9|11259.2|11239.2|11241.7|11221.7|227
1596036000000|2020-07-29 15:20:00|11260.4|11240.4|11286.8|11266.8|11286.8|11266.8|11260.4|11240.4|380
1596036300000|2020-07-29 15:25:00|11287.9|11267.9|11307.9|11287.9|11307.9|11287.9|11285.4|11265.4|281
1596036600000|2020-07-29 15:30:00|11305.4|11285.4|11271.8|11251.8|11306.8|11286.8|11271.8|11251.8|185
1596036900000|2020-07-29 15:35:00|11270.7|11250.7|11281.8|11261.8|11286.8|11266.8|11266.8|11246.8|164
1596037200000|2020-07-29 15:40:00|11282.9|11262.9|11281.8|11261.8|11286.8|11266.8|11278.2|11258.2|42
1596037500000|2020-07-29 15:45:00|11280.7|11260.7|11301.9|11281.9|11301.9|11281.9|11273|11253|136
1596037800000|2020-07-29 15:50:00|11300.7|11280.7|11310.8|11290.8|11310.8|11290.8|11300.7|11280.7|81
1596038100000|2020-07-29 15:55:00|11311.9|11291.9|11305.5|11285.5|11316.9|11296.9|11304.4|11284.4|65
1596038400000|2020-07-29 16:00:00|11306.9|11286.9|11301.9|11281.9|11306.9|11286.9|11295.8|11275.8|94
1596038700000|2020-07-29 16:05:00|11303|11283|11326.9|11306.9|11326.9|11306.9|11299.4|11279.4|186
1596039000000|2020-07-29 16:10:00|11325.5|11305.5|11320.6|11300.6|11331.7|11311.7|11320.5|11300.5|186
1596039300000|2020-07-29 16:15:00|11318.3|11298.3|11302|11282|11318.3|11298.3|11299.5|11279.5|130
1596039600000|2020-07-29 16:20:00|11303.1|11283.1|11324.2|11304.2|11330.6|11310.6|11294.5|11274.5|803
1596039900000|2020-07-29 16:25:00|11325.6|11305.6|11324.8|11304.8|11338.1|11318.1|11320.6|11300.6|876
1596040200000|2020-07-29 16:30:00|11325.9|11305.9|11324.8|11304.8|11325.9|11305.9|11320.9|11300.9|107
1596040500000|2020-07-29 16:35:00|11320.9|11300.9|11330.9|11310.9|11332.3|11312.3|11320.9|11300.9|88
1596040800000|2020-07-29 16:40:00|11329.8|11309.8|11329.8|11309.8|11332.3|11312.3|11328.4|11308.4|90
1596041100000|2020-07-29 16:45:00|11330.9|11310.9|11333.4|11313.4|11333.4|11313.4|11330.9|11310.9|129
1596041400000|2020-07-29 16:50:00|11330.9|11310.9|11341|11321|11341|11321|11329.8|11309.8|237
1596041700000|2020-07-29 16:55:00|11343.5|11323.5|11344.9|11324.9|11349.9|11329.9|11339.9|11319.9|337
1596042000000|2020-07-29 17:00:00|11343.5|11323.5|11361|11341|11367.4|11347.4|11343.5|11323.5|299
1596042300000|2020-07-29 17:05:00|11362.1|11342.1|11363.5|11343.5|11364.9|11344.9|11358.5|11338.5|38
1596042600000|2020-07-29 17:10:00|11361.3|11341.3|11406.3|11386.3|11423.2|11389.9|11359.9|11338|583
1596042900000|2020-07-29 17:15:00|11407.4|11387.4|11416.9|11396.9|11423.3|11403.3|11406.3|11386.3|2021
1596043200000|2020-07-29 17:20:00|11415.8|11395.8|11401.3|11381.3|11419.7|11399.7|11401.3|11381.3|755
1596043500000|2020-07-29 17:25:00|11402.5|11382.5|11414.4|11394.4|11414.4|11394.4|11393.6|11373.6|285
1596096900000|2020-07-30 08:15:00|11425.5|11405.5|11433|11413|11464.1|11444.1|11424.4|11404.4|384
1596097200000|2020-07-30 08:20:00|11434.1|11414.1|11424.1|11404.1|11438|11418|11424.1|11404.1|27
1596097500000|2020-07-30 08:25:00|11423.1|11403.1|11408.1|11388.1|11425.6|11405.6|11408.1|11388.1|64
1596097800000|2020-07-30 08:30:00|11409.5|11389.5|11413.1|11393.1|11420.3|11400.3|11403.1|11383.1|92
1596098100000|2020-07-30 08:35:00|11414.2|11394.2|11423.1|11403.1|11423.1|11403.1|11413.1|11393.1|16
1596098400000|2020-07-30 08:40:00|11420.6|11400.6|11418.1|11398.1|11423.1|11403.1|11415.6|11395.6|16
1596098700000|2020-07-30 08:45:00|11417|11397|11417.1|11397.1|11423.1|11403.1|11414.5|11394.5|42
1596099000000|2020-07-30 08:50:00|11418.1|11398.1|11420.7|11400.7|11428.1|11408.1|11414.6|11394.6|42
1596099300000|2020-07-30 08:55:00|11419.6|11399.6|11413.2|11393.2|11419.6|11399.6|11402.1|11382.1|43
1596099600000|2020-07-30 09:00:00|11414.6|11394.6|11443.2|11423.2|11444.3|11424.3|11414.6|11394.6|94
1596099900000|2020-07-30 09:05:00|11445.7|11425.7|11443.2|11423.2|11453.2|11433.2|11443.2|11423.2|38
1596100200000|2020-07-30 09:10:00|11441.8|11421.8|11453.2|11433.2|11453.2|11433.2|11438.2|11418.2|66
1596100500000|2020-07-30 09:15:00|11454.3|11434.3|11458.2|11438.2|11463.2|11443.2|11454.3|11434.3|41
1596100800000|2020-07-30 09:20:00|11458.3|11438.3|11468.3|11448.3|11468.3|11448.3|11458.3|11438.3|104
1596101100000|2020-07-30 09:25:00|11472.2|11452.2|11458.3|11438.3|11472.2|11452.2|11454.4|11434.4|27
1596101400000|2020-07-30 09:30:00|11460.4|11440.4|11462.2|11442.2|11473.3|11453.3|11460.4|11440.4|134
1596101700000|2020-07-30 09:35:00|11459.7|11439.7|11453.3|11433.3|11461.9|11441.9|11452.2|11432.2|35
1596102000000|2020-07-30 09:40:00|11451.9|11431.9|11449.4|11429.4|11453.3|11433.3|11439.7|11419.7|15
1596102300000|2020-07-30 09:45:00|11448.3|11428.3|11449.8|11429.8|11454.4|11434.4|11448.3|11428.3|28
1596102600000|2020-07-30 09:50:00|11450.8|11430.8|11435.9|11415.9|11454.4|11434.4|11433.7|11413.7|21
1596102900000|2020-07-30 09:55:00|11438.4|11418.4|11437.3|11417.3|11439.5|11419.5|11435.9|11415.9|18
1596103200000|2020-07-30 10:00:00|11438.4|11418.4|11439.5|11419.5|11442|11422|11438.4|11418.4|40
1596103500000|2020-07-30 10:05:00|11442|11422|11435.9|11415.9|11443.4|11423.4|11432.3|11412.3|34
1596103800000|2020-07-30 10:10:00|11434.5|11414.5|11433.4|11413.4|11434.5|11414.5|11430.9|11410.9|22
1596104100000|2020-07-30 10:15:00|11434.9|11414.9|11437|11417|11439.5|11419.5|11433.4|11413.4|43
1596104400000|2020-07-30 10:20:00|11439.5|11419.5|11427|11407|11439.5|11419.5|11427|11407|50
1596104700000|2020-07-30 10:25:00|11428.5|11408.5|11437.1|11417.1|11437.1|11417.1|11428.5|11408.5|13
1596105000000|2020-07-30 10:30:00|11438.5|11418.5|11448.5|11428.5|11448.5|11428.5|11438.5|11418.5|72
1596105300000|2020-07-30 10:35:00|11444.6|11424.6|11458.5|11438.5|11459.6|11439.6|11444.6|11424.6|61
1596105600000|2020-07-30 10:40:00|11457.1|11437.1|11454.6|11434.6|11457.1|11437.1|11453.5|11433.5|14
1596105900000|2020-07-30 10:45:00|11453.5|11433.5|11452.1|11432.1|11453.5|11433.5|11452.1|11432.1|3
1596106200000|2020-07-30 10:50:00|11456.1|11436.1|11457.1|11437.1|11460.7|11440.7|11456.1|11436.1|19
1596106500000|2020-07-30 10:55:00|11454.6|11434.6|11446.1|11426.1|11454.6|11434.6|11446.1|11426.1|20
1596106800000|2020-07-30 11:00:00|11447.2|11427.2|11448.6|11428.6|11449.7|11429.7|11444.7|11424.7|12
1596107100000|2020-07-30 11:05:00|11449.7|11429.7|11457.2|11437.2|11457.2|11437.2|11448.6|11428.6|13
1596107400000|2020-07-30 11:10:00|11463.6|11443.6|11471.1|11451.1|11471.1|11451.1|11463.6|11443.6|132
1596107700000|2020-07-30 11:15:00|11470.1|11450.1|11468.7|11448.7|11470.1|11450.1|11465.1|11445.1|70
1596108000000|2020-07-30 11:20:00|11469.7|11449.7|11490.8|11470.8|11493.3|11473.3|11469.7|11449.7|37
1596108300000|2020-07-30 11:25:00|11491.9|11471.9|11538.7|11518.7|11544.8|11524.8|11491.9|11471.9|276
1596108600000|2020-07-30 11:30:00|11536.2|11516.2|11511.5|11491.5|11538.7|11518.7|11511.5|11491.5|82
1596108900000|2020-07-30 11:35:00|11508.7|11488.7|11508.7|11488.7|11517|11497|11502.3|11482.3|77
1596109200000|2020-07-30 11:40:00|11510.1|11490.1|11503.7|11483.7|11517.7|11497.7|11503.7|11483.7|54
1596109500000|2020-07-30 11:45:00|11508.7|11488.7|11523.8|11503.8|11523.8|11503.8|11504.8|11484.8|36
1596109800000|2020-07-30 11:50:00|11524.8|11504.8|11534.9|11514.9|11543.8|11523.8|11522.7|11502.7|168
1596110100000|2020-07-30 11:55:00|11533.8|11513.8|11513.8|11493.8|11533.8|11513.8|11513.8|11493.8|69
1596110400000|2020-07-30 12:00:00|11512.7|11492.7|11557.7|11537.7|11558.8|11538.8|11512.7|11492.7|170
1596110700000|2020-07-30 12:05:00|11556.7|11536.7|11548.8|11528.8|11556.7|11536.7|11537.4|11517.4|164
1596111000000|2020-07-30 12:10:00|11549.9|11529.9|11539.9|11519.9|11557.4|11537.4|11534.9|11514.9|136
1596111300000|2020-07-30 12:15:00|11538.8|11518.8|11542.4|11522.4|11549.9|11529.9|11530.3|11510.3|89
1596111600000|2020-07-30 12:20:00|11541|11521|11540|11520|11543.5|11523.5|11528.9|11508.9|77
1596111900000|2020-07-30 12:25:00|11537.5|11517.5|11538.9|11518.9|11542.5|11522.5|11532.5|11512.5|132
1596112200000|2020-07-30 12:30:00|11540|11520|11669.6|11649.6|11681.1|11661.1|11537.5|11517.5|1506
1596112500000|2020-07-30 12:35:00|11668.6|11648.6|11677.2|11657.2|11704.7|11684.7|11633.6|11613.6|649
1596112800000|2020-07-30 12:40:00|11678.2|11658.2|11723.6|11703.6|11733.6|11713.6|11678.2|11658.2|395
1596113100000|2020-07-30 12:45:00|11721.1|11701.1|11705|11685|11742.2|11722.2|11701.1|11681.1|298
1596113400000|2020-07-30 12:50:00|11706.1|11686.1|11676.1|11656.1|11712.2|11692.2|11671.5|11651.5|386
1596113700000|2020-07-30 12:55:00|11677.2|11657.2|11697.2|11677.2|11701.2|11681.2|11666.1|11646.1|305
1596114000000|2020-07-30 13:00:00|11699.4|11679.4|11725.1|11705.1|11726.2|11706.2|11696.2|11676.2|387
1596114300000|2020-07-30 13:05:00|11726.2|11706.2|11761.2|11741.2|11766.2|11746.2|11724.7|11704.7|321
1596114600000|2020-07-30 13:10:00|11762.3|11742.3|11739.8|11719.8|11764.8|11744.8|11733.7|11713.7|460
1596114900000|2020-07-30 13:15:00|11738.7|11718.7|11747.3|11727.3|11754.4|11734.4|11732.3|11712.3|632
1596115200000|2020-07-30 13:20:00|11748.4|11728.4|11738.4|11718.4|11748.4|11728.4|11733.4|11713.4|343
1596115500000|2020-07-30 13:25:00|11737|11717|11733.4|11713.4|11745.5|11725.5|11725.9|11705.9|451
1596115800000|2020-07-30 13:30:00|11734.5|11714.5|11785.6|11765.6|11785.6|11765.6|11734.5|11714.5|478
1596116100000|2020-07-30 13:35:00|11787|11767|11774.5|11754.5|11812|11792|11773.4|11753.4|392
1596116400000|2020-07-30 13:40:00|11777|11757|11823.5|11803.5|11832|11812|11772|11752|489
1596116700000|2020-07-30 13:45:00|11825.6|11805.6|11857|11837|11857|11837|11825.6|11805.6|246
1596117000000|2020-07-30 13:50:00|11858.5|11838.5|11859.6|11839.6|11868.5|11848.5|11847.1|11827.1|320
1596117300000|2020-07-30 13:55:00|11858.5|11838.5|11839.9|11819.9|11874.6|11854.6|11832.4|11812.4|353
1596117600000|2020-07-30 14:00:00|11838.5|11818.5|11872.1|11852.1|11872.1|11852.1|11838.5|11818.5|381
1596117900000|2020-07-30 14:05:00|11871|11851|11867.1|11847.1|11887.1|11867.1|11839.6|11819.6|627
1596118200000|2020-07-30 14:10:00|11866|11846|11868.6|11848.6|11909.6|11889.6|11863.6|11843.6|575
1596118500000|2020-07-30 14:15:00|11864.6|11844.6|11817.1|11797.1|11867.1|11847.1|11817.1|11797.1|443
1596118800000|2020-07-30 14:20:00|11812.1|11792.1|11779.7|11759.7|11812.1|11792.1|11752.5|11732.5|592
1596119100000|2020-07-30 14:25:00|11782.2|11762.2|11771.5|11751.5|11835|11815|11771.5|11751.5|791
1596119400000|2020-07-30 14:30:00|11770.4|11750.4|11814|11794|11828.6|11808.6|11770|11750|435
1596119700000|2020-07-30 14:35:00|11816.5|11796.5|11726.5|11706.5|11821.1|11801.1|11723.6|11703.6|640
1596120000000|2020-07-30 14:40:00|11725.1|11705.1|11714|11694|11742.9|11722.9|11706.5|11686.5|400
1596120300000|2020-07-30 14:45:00|11712.9|11692.9|11703|11683|11740.1|11720.1|11697.6|11677.6|327
1596120600000|2020-07-30 14:50:00|11704|11684|11687.6|11667.6|11706.5|11686.5|11686.5|11666.5|318
1596120900000|2020-07-30 14:55:00|11686.5|11666.5|11646.6|11626.6|11691.2|11671.2|11641.6|11621.6|348
1596121200000|2020-07-30 15:00:00|11647.6|11627.6|11626.6|11606.6|11660.1|11640.1|11614.1|11594.1|294
1596121500000|2020-07-30 15:05:00|11631.6|11611.6|11643|11623|11661.6|11641.6|11624.1|11604.1|268
1596121800000|2020-07-30 15:10:00|11640.9|11620.9|11621.6|11601.6|11640.9|11620.9|11611.6|11591.6|265
1596122100000|2020-07-30 15:15:00|11616.6|11596.6|11629.1|11609.1|11637.7|11617.7|11604.5|11584.5|239
1596122400000|2020-07-30 15:20:00|11628.1|11608.1|11636.6|11616.6|11643.1|11623.1|11616.6|11596.6|164
1596122700000|2020-07-30 15:25:00|11637.7|11617.7|11606.7|11586.7|11637.7|11617.7|11601.7|11581.7|142
1596123000000|2020-07-30 15:30:00|11609.2|11589.2|11568.5|11548.5|11619.2|11599.2|11534.2|11508.1|872
1596123300000|2020-07-30 15:35:00|11569.5|11549.5|11566|11546|11577|11557|11529.5|11509.5|380
1596123600000|2020-07-30 15:40:00|11567|11547|11611|11591|11623.5|11603.5|11541|11521|367
1596123900000|2020-07-30 15:45:00|11609.9|11589.9|11618.5|11598.5|11638.5|11618.5|11608.5|11588.5|194
1596124200000|2020-07-30 15:50:00|11619.6|11599.6|11629.6|11609.6|11641|11621|11618.5|11598.5|375
1596124500000|2020-07-30 15:55:00|11628.5|11608.5|11645.7|11625.7|11645.7|11625.7|11628.5|11608.5|126
1596124800000|2020-07-30 16:00:00|11646.8|11626.8|11669.6|11649.6|11679.6|11659.6|11645.7|11625.7|182
1596125100000|2020-07-30 16:05:00|11671.8|11651.8|11689.7|11669.7|11710.7|11690.7|11667.1|11647.1|332
1596125400000|2020-07-30 16:10:00|11690.7|11670.7|11680.7|11660.7|11698.2|11678.2|11677.2|11657.2|173
1596125700000|2020-07-30 16:15:00|11683.2|11663.2|11713.6|11693.6|11713.6|11693.6|11674.7|11654.7|303
1596126000000|2020-07-30 16:20:00|11711.1|11691.1|11705.8|11685.8|11744.7|11724.7|11694.7|11674.7|1321
1596126300000|2020-07-30 16:25:00|11706.8|11686.8|11724.7|11704.7|11726.9|11706.9|11703.3|11683.3|321
1596126600000|2020-07-30 16:30:00|11723.7|11703.7|11721.9|11701.9|11734.4|11714.4|11708.3|11688.3|264
1596126900000|2020-07-30 16:35:00|11723.3|11703.3|11748.3|11728.3|11748.3|11728.3|11723.3|11703.3|1230
1596127200000|2020-07-30 16:40:00|11750.8|11730.8|11769.4|11749.4|11781.5|11761.5|11748.3|11728.3|233
1596127500000|2020-07-30 16:45:00|11768.3|11748.3|11738.4|11718.4|11768.3|11748.3|11733.7|11713.7|350
1596127800000|2020-07-30 16:50:00|11740.9|11720.9|11751.9|11731.9|11751.9|11731.9|11740.9|11720.9|216
1596128100000|2020-07-30 16:55:00|11753.4|11733.4|11758.4|11738.4|11761.9|11741.9|11753.4|11733.4|161
1596128400000|2020-07-30 17:00:00|11757|11737|11768.4|11748.4|11768.4|11748.4|11749.8|11729.8|150
1596128700000|2020-07-30 17:05:00|11767|11747|11787|11767|11787|11767|11767|11747|117
1596129000000|2020-07-30 17:10:00|11788.1|11768.1|11792|11772|11795.6|11775.6|11787|11767|146
1596129300000|2020-07-30 17:15:00|11793.1|11773.1|11790.6|11770.6|11795.6|11775.6|11785.6|11765.6|154
1596129600000|2020-07-30 17:20:00|11791.7|11771.7|11786.3|11766.3|11809.2|11789.2|11786.3|11766.3|738
1596129900000|2020-07-30 17:25:00|11787.8|11767.8|11731|11711|11790.6|11770.6|11731|11711|714
1596183300000|2020-07-31 08:15:00|11823.6|11803.6|11830.9|11810.9|11837.6|11817.6|11774|11754|698
1596183600000|2020-07-31 08:20:00|11828.4|11808.4|11839.1|11819.1|11843|11823|11821.9|11801.9|53
1596183900000|2020-07-31 08:25:00|11838|11818|11797|11777|11838|11818|11795.5|11775.5|46
1596184200000|2020-07-31 08:30:00|11798|11778|11799.1|11779.1|11808|11788|11797.6|11777.6|38
1596184500000|2020-07-31 08:35:00|11801.6|11781.6|11818.1|11798.1|11822|11802|11798|11778|25
1596184800000|2020-07-31 08:40:00|11819.5|11799.5|11811.6|11791.6|11819.5|11799.5|11811.6|11791.6|11
1596185100000|2020-07-31 08:45:00|11813.1|11793.1|11828.1|11808.1|11833.1|11813.1|11813.1|11793.1|24
1596185400000|2020-07-31 08:50:00|11827.1|11807.1|11813.1|11793.1|11827.1|11807.1|11808.1|11788.1|23
1596185700000|2020-07-31 08:55:00|11818.1|11798.1|11833.1|11813.1|11834.2|11814.2|11818.1|11798.1|25
1596186000000|2020-07-31 09:00:00|11834.2|11814.2|11831.7|11811.7|11834.2|11814.2|11831.7|11811.7|16
1596186300000|2020-07-31 09:05:00|11815.6|11795.6|11806.3|11786.3|11837.3|11817.3|11803.8|11783.8|542
1596186600000|2020-07-31 09:10:00|11810.2|11790.2|11815.3|11795.3|11823.8|11803.8|11810.2|11790.2|23
1596186900000|2020-07-31 09:15:00|11816.3|11796.3|11818.8|11798.8|11818.8|11798.8|11797.8|11777.8|46
1596187200000|2020-07-31 09:20:00|11821.3|11801.3|11836.3|11816.3|11838.8|11818.8|11821.3|11801.3|52
1596187500000|2020-07-31 09:25:00|11837.8|11817.8|11838.9|11818.9|11838.9|11818.9|11833.8|11813.8|219
1596187800000|2020-07-31 09:30:00|11835.3|11815.3|11823.9|11803.9|11838.9|11818.9|11820.3|11800.3|17
1596188100000|2020-07-31 09:35:00|11824.9|11804.9|11835.3|11815.3|11836.4|11816.4|11823.9|11803.9|10
1596188400000|2020-07-31 09:40:00|11835.4|11815.4|11838.9|11818.9|11838.9|11818.9|11831.4|11811.4|88
1596188700000|2020-07-31 09:45:00|11836.4|11816.4|11821|11801|11855.4|11835.4|11821|11801|427
1596189000000|2020-07-31 09:50:00|11822|11802|11767.5|11747.5|11823.5|11803.5|11767.5|11747.5|95
1596189300000|2020-07-31 09:55:00|11768.5|11748.5|11752.5|11732.5|11771|11751|11752.5|11732.5|57
1596189600000|2020-07-31 10:00:00|11753.5|11733.5|11757.5|11737.5|11772.5|11752.5|11753.5|11733.5|33
1596189900000|2020-07-31 10:05:00|11758.6|11738.6|11764.6|11744.6|11767.1|11747.1|11758.6|11738.6|27
1596190200000|2020-07-31 10:10:00|11763.6|11743.6|11767.1|11747.1|11767.5|11747.5|11763.6|11743.6|5
1596190500000|2020-07-31 10:15:00|11768.6|11748.6|11795.7|11775.7|11799.6|11779.6|11768.6|11748.6|716
1596190800000|2020-07-31 10:20:00|11797.8|11777.8|11804.7|11784.7|11804.7|11784.7|11797.8|11777.8|36
1596191100000|2020-07-31 10:25:00|11803.6|11783.6|11792.8|11772.8|11804.7|11784.7|11780.7|11760.7|37
1596191400000|2020-07-31 10:30:00|11791.8|11771.8|11798.2|11778.2|11804.7|11784.7|11789.3|11769.3|251
1596191700000|2020-07-31 10:35:00|11799.3|11779.3|11770.7|11750.7|11805.7|11785.7|11770.1|11750.1|1380
1596192000000|2020-07-31 10:40:00|11769.7|11749.7|11726.8|11706.8|11770.7|11750.7|11725.8|11705.8|121
1596192300000|2020-07-31 10:45:00|11725.8|11705.8|11732.2|11712.2|11739.3|11719.3|11715.8|11695.8|164
1596192600000|2020-07-31 10:50:00|11734.7|11714.7|11758.3|11738.3|11758.3|11738.3|11733.3|11713.3|570
1596192900000|2020-07-31 10:55:00|11760.8|11740.8|11765.8|11745.8|11769.8|11749.8|11760.8|11740.8|544
1596193200000|2020-07-31 11:00:00|11768.7|11748.7|11775.8|11755.8|11776.9|11756.9|11764.8|11744.8|30
1596193500000|2020-07-31 11:05:00|11776.9|11756.9|11746.9|11726.9|11780.8|11760.8|11746.9|11726.9|246
1596193800000|2020-07-31 11:10:00|11744.8|11724.8|11724.8|11704.8|11744.8|11724.8|11721.3|11701.3|182
1596194100000|2020-07-31 11:15:00|11725.9|11705.9|11714.8|11694.8|11728.4|11708.4|11712.3|11692.3|87
1596194400000|2020-07-31 11:20:00|11715.9|11695.9|11729.9|11709.9|11732.3|11712.3|11703.8|11683.8|88
1596194700000|2020-07-31 11:25:00|11728.8|11708.8|11724.4|11704.4|11729.9|11709.9|11715.9|11695.9|17
1596195000000|2020-07-31 11:30:00|11725.9|11705.9|11758.8|11738.8|11758.8|11738.8|11723.4|11703.4|100
1596195300000|2020-07-31 11:35:00|11755.9|11735.9|11760.9|11740.9|11794.9|11774.9|11754.9|11734.9|442
1596195600000|2020-07-31 11:40:00|11758.4|11738.4|11752.4|11732.4|11761|11741|11743.4|11723.4|34
1596195900000|2020-07-31 11:45:00|11749.9|11729.9|11721|11701|11749.9|11729.9|11717.4|11697.4|51
1596196200000|2020-07-31 11:50:00|11719.9|11699.9|11721|11701|11725|11705|11718.9|11698.9|118
1596196500000|2020-07-31 11:55:00|11720|11700|11733.5|11713.5|11736|11716|11715|11695|44
1596196800000|2020-07-31 12:00:00|11735.6|11715.6|11776|11756|11778.5|11758.5|11706|11686|215
1596197100000|2020-07-31 12:05:00|11775|11755|11818.5|11798.5|11824.6|11804.6|11772.1|11752.1|119
1596197400000|2020-07-31 12:10:00|11815|11795|11820|11800|11825|11805|11815|11795|86
1596197700000|2020-07-31 12:15:00|11818.6|11798.6|11823.6|11803.6|11830|11810|11816.1|11796.1|62
1596198000000|2020-07-31 12:20:00|11824.6|11804.6|11832.5|11812.5|11836.1|11816.1|11806.1|11786.1|84
1596198300000|2020-07-31 12:25:00|11835|11815|11848.6|11828.6|11848.6|11828.6|11828.6|11808.6|100
1596198600000|2020-07-31 12:30:00|11853.6|11833.6|11843.6|11823.6|11881.1|11861.1|11843.6|11823.6|566
1596198900000|2020-07-31 12:35:00|11838.6|11818.6|11845.1|11825.1|11848.6|11828.6|11836.1|11816.1|115
1596199200000|2020-07-31 12:40:00|11846.1|11826.1|11861.1|11841.1|11861.1|11841.1|11846.1|11826.1|109
1596199500000|2020-07-31 12:45:00|11860.1|11840.1|11865.1|11845.1|11873.7|11853.7|11860.1|11840.1|168
1596199800000|2020-07-31 12:50:00|11866.6|11846.6|11870.1|11850.1|11870.1|11850.1|11863.7|11843.7|375
1596200100000|2020-07-31 12:55:00|11868.1|11848.1|11856.6|11836.6|11870.2|11850.2|11855.6|11835.6|509
1596200400000|2020-07-31 13:00:00|11858.7|11838.7|11850.2|11830.2|11864.7|11844.7|11840.2|11820.2|591
1596200700000|2020-07-31 13:05:00|11849.1|11829.1|11854.2|11834.2|11855.6|11835.6|11846.7|11826.7|139
1596201000000|2020-07-31 13:10:00|11858.1|11838.1|11885.2|11865.2|11891.2|11871.2|11858.1|11838.1|194
1596201300000|2020-07-31 13:15:00|11888.7|11868.7|11876.3|11856.3|11898.8|11878.8|11875.2|11855.2|109
1596201600000|2020-07-31 13:20:00|11875.2|11855.2|11874.2|11854.2|11890.8|11870.8|11861.7|11841.7|209
1596201900000|2020-07-31 13:25:00|11875.2|11855.2|11871.7|11851.7|11876.3|11856.3|11866.7|11846.7|169
1596202200000|2020-07-31 13:30:00|11874.2|11854.2|11885.3|11865.3|11906.7|11886.7|11871.7|11851.7|360
1596202500000|2020-07-31 13:35:00|11886.3|11866.3|11882.8|11862.8|11890.3|11870.3|11881.3|11861.3|125
1596202800000|2020-07-31 13:40:00|11881.3|11861.3|11915.3|11895.3|11923.8|11903.8|11875.3|11855.3|299
1596203100000|2020-07-31 13:45:00|11916.3|11896.3|11934.3|11914.3|11935.3|11915.3|11909.3|11889.3|268
1596203400000|2020-07-31 13:50:00|11933.3|11913.3|11929.3|11909.3|11936.4|11916.4|11926.8|11906.8|172
1596203700000|2020-07-31 13:55:00|11930.3|11910.3|11924.3|11904.3|11931.8|11911.8|11918.3|11898.3|191
1596204000000|2020-07-31 14:00:00|11921.8|11901.8|11965.4|11945.4|11975.4|11955.4|11920.4|11900.4|778
1596204300000|2020-07-31 14:05:00|11966.4|11946.4|11955.4|11935.4|11973.9|11953.9|11946.9|11926.9|162
1596204600000|2020-07-31 14:10:00|11956.4|11936.4|11945.4|11925.4|11958.9|11938.9|11942.9|11922.9|127
1596204900000|2020-07-31 14:15:00|11943.9|11923.9|11925.4|11905.4|11947.9|11927.9|11920.9|11900.9|206
1596205200000|2020-07-31 14:20:00|11927.9|11907.9|11920.4|11900.4|11932.5|11912.5|11919|11899|108
1596205500000|2020-07-31 14:25:00|11919.4|11899.4|11930.5|11910.5|11934|11914|11914.4|11894.4|226
1596205800000|2020-07-31 14:30:00|11932.5|11912.5|11971.5|11951.5|11973|11953|11929|11909|229
1596206100000|2020-07-31 14:35:00|11973|11953|11960.5|11940.5|11988|11968|11960.5|11940.5|278
1596206400000|2020-07-31 14:40:00|11961.5|11941.5|11974|11954|11975.5|11955.5|11961.5|11941.5|363
1596206700000|2020-07-31 14:45:00|11975.1|11955.1|11985.1|11965.1|12003.6|11983.6|11975.1|11955.1|889
1596207000000|2020-07-31 14:50:00|11983.6|11963.6|11999.7|11979.7|11999.7|11979.7|11970.1|11950.1|359
1596207300000|2020-07-31 14:55:00|12002.2|11982.2|12017.6|11997.6|12019.1|11999.1|11976.6|11956.6|517
1596207600000|2020-07-31 15:00:00|12019.1|11999.1|12047.6|12027.6|12051.2|12031.2|12019.1|11999.1|1418
1596207900000|2020-07-31 15:05:00|12046.6|12026.6|12034.7|12014.7|12054.1|12034.1|12027.6|12007.6|543
1596208200000|2020-07-31 15:10:00|12033.2|12013.2|12054.7|12034.7|12064.7|12044.7|12032.2|12012.2|540
1596208500000|2020-07-31 15:15:00|12053.3|12033.3|12023.3|12003.3|12062.2|12042.2|12009.7|11989.7|507
1596208800000|2020-07-31 15:20:00|12022.2|12002.2|12004.8|11984.8|12025.8|12005.8|11999.7|11979.7|576
1596209100000|2020-07-31 15:25:00|12003.3|11983.3|11987.3|11967.3|12009.8|11989.8|11972.3|11952.3|211
1596209400000|2020-07-31 15:30:00|11988.3|11968.3|12014.8|11994.8|12023.8|12003.8|11988.3|11968.3|422
1596209700000|2020-07-31 15:35:00|12015.8|11995.8|12022.7|12002.7|12031.3|12011.3|12014.8|11994.8|167
1596210000000|2020-07-31 15:40:00|12021.7|12001.7|12000.3|11980.3|12022.8|12002.8|11991.7|11971.7|127
1596210300000|2020-07-31 15:45:00|12002.3|11982.3|11990.3|11970.3|12032.8|12012.8|11974.2|11954.2|374
1596210600000|2020-07-31 15:50:00|11992.8|11972.8|12013.8|11993.8|12013.8|11993.8|11992.8|11972.8|123
1596210900000|2020-07-31 15:55:00|12014.9|11994.9|12021.3|12001.3|12026.3|12006.3|11987.8|11967.8|329
1596211200000|2020-07-31 16:00:00|12022.8|12002.8|12056.4|12036.4|12061.4|12041.4|12021.3|12001.3|369
1596211500000|2020-07-31 16:05:00|12055.3|12035.3|12052.8|12032.8|12057.8|12037.8|12051.4|12031.4|206
1596211800000|2020-07-31 16:10:00|12050.8|12030.8|12017.9|11997.9|12053.9|12033.9|12017.9|11997.9|340
1596212100000|2020-07-31 16:15:00|12021.4|12001.4|12030.8|12010.8|12042.9|12022.9|12014.8|11994.8|344
1596212400000|2020-07-31 16:20:00|12033.3|12013.3|12061.4|12041.4|12081|12061|12028.3|12008.3|1903
1596212700000|2020-07-31 16:25:00|12062.4|12042.4|12067.5|12047.5|12082|12062|12061.4|12041.4|471
1596213000000|2020-07-31 16:30:00|12066|12046|12076.5|12056.5|12080|12060|12066|12046|160
1596213300000|2020-07-31 16:35:00|12075.4|12055.4|12061.5|12041.5|12076.5|12056.5|12057.9|12037.9|217
1596213600000|2020-07-31 16:40:00|12062.5|12042.5|12070|12050|12070|12050|12061.5|12041.5|26
1596213900000|2020-07-31 16:45:00|12066.5|12046.5|12070|12050|12070|12050|12063.5|12043.5|64
1596214200000|2020-07-31 16:50:00|12072.5|12052.5|12065|12045|12072.5|12052.5|12065|12045|139
1596214500000|2020-07-31 16:55:00|12066.5|12046.5|12075.1|12055.1|12076.5|12056.5|12063.6|12043.6|199
1596214800000|2020-07-31 17:00:00|12076.1|12056.1|12080.1|12060.1|12084.6|12064.6|12076.1|12056.1|105
1596215100000|2020-07-31 17:05:00|12082.6|12062.6|12088.6|12068.6|12089.6|12069.6|12077.6|12057.6|115
1596215400000|2020-07-31 17:10:00|12089.6|12069.6|12088.6|12068.6|12091.1|12071.1|12087.6|12067.6|45
1596215700000|2020-07-31 17:15:00|12090.1|12070.1|12088.6|12068.6|12093.6|12073.6|12087.6|12067.6|100
1596216000000|2020-07-31 17:20:00|12087.6|12067.6|12097.8|12077.8|12104.7|12084.7|12086.6|12066.6|579
1596216300000|2020-07-31 17:25:00|12099.2|12079.2|12041.6|12021.6|12099.2|12079.2|12041.6|12021.6|558
1596442500000|2020-08-03 08:15:00|12013.8|11993.8|12029.8|12009.8|12033.8|12013.8|11988.8|11968.8|261
1596442800000|2020-08-03 08:20:00|12028.9|12008.9|11948.9|11928.9|12028.9|12008.9|11946.4|11926.4|133
1596443100000|2020-08-03 08:25:00|11948|11928|11903|11883|11948.9|11928.9|11903|11883|111
1596443400000|2020-08-03 08:30:00|11902.1|11882.1|11928|11908|11938|11918|11875.5|11855.5|234
1596443700000|2020-08-03 08:35:00|11928.9|11908.9|11911.4|11891.4|11933|11913|11909.8|11882.3|81
1596444000000|2020-08-03 08:40:00|11912.3|11892.3|11906.4|11886.4|11922.3|11902.3|11903|11883|24
1596444300000|2020-08-03 08:45:00|11904.8|11884.8|11903|11883|11913.3|11893.3|11896.4|11876.4|93
1596444600000|2020-08-03 08:50:00|11907.6|11887.6|11911.5|11891.5|11919.9|11899.9|11906.5|11886.5|43
1596444900000|2020-08-03 08:55:00|11912.4|11892.4|11903.3|11883.3|11914|11894|11899.9|11879.9|27
1596445200000|2020-08-03 09:00:00|11904.9|11884.9|11912.4|11892.4|11924|11904|11904.9|11884.9|62
1596445500000|2020-08-03 09:05:00|11909.9|11889.9|11889.9|11869.9|11909.9|11889.9|11889.9|11869.9|60
1596445800000|2020-08-03 09:10:00|11888.3|11868.3|11902.4|11882.4|11902.4|11882.4|11879|11859|62
1596446100000|2020-08-03 09:15:00|11899.9|11879.9|11925|11905|11929|11909|11899.9|11879.9|69
1596446400000|2020-08-03 09:20:00|11924|11904|11930|11910|11930|11910|11917.5|11897.5|22
1596446700000|2020-08-03 09:25:00|11929.1|11909.1|11932.5|11912.5|11955.9|11935.9|11927.5|11907.5|707
1596447000000|2020-08-03 09:30:00|11933.4|11913.4|11960|11940|11960|11940|11933.4|11913.4|27
1596447300000|2020-08-03 09:35:00|11959.1|11939.1|11959.1|11939.1|11967.5|11947.5|11955.7|11935.7|23
1596447600000|2020-08-03 09:40:00|11960|11940|11979.1|11959.1|11979.1|11959.1|11959.1|11939.1|54
1596447900000|2020-08-03 09:45:00|11984.1|11964.1|11984.1|11964.1|11989.1|11969.1|11983.2|11963.2|46
1596448200000|2020-08-03 09:50:00|11985.7|11965.7|11966.6|11946.6|11989.1|11969.1|11958.2|11938.2|72
1596448500000|2020-08-03 09:55:00|11967.6|11947.6|11958.2|11938.2|11972.6|11952.6|11956.7|11936.7|44
1596448800000|2020-08-03 10:00:00|11958.3|11938.3|11956|11936|11959.2|11939.2|11939.2|11919.2|55
1596449100000|2020-08-03 10:05:00|11957.6|11937.6|11945.1|11925.1|11959.2|11939.2|11945.1|11925.1|34
1596449400000|2020-08-03 10:10:00|11943.5|11923.5|11928.5|11908.5|11945.1|11925.1|11928.5|11908.5|34
1596449700000|2020-08-03 10:15:00|11927.6|11907.6|11907.6|11887.6|11927.6|11907.6|11905.8|11885.8|69
1596450000000|2020-08-03 10:20:00|11906.7|11886.7|11890.2|11870.2|11909.9|11889.9|11881.7|11861.7|109
1596450300000|2020-08-03 10:25:00|11889.2|11869.2|11900.8|11880.8|11904.3|11884.3|11889.2|11869.2|37
1596450600000|2020-08-03 10:30:00|11899.3|11879.3|11887.7|11867.7|11900.2|11880.2|11885.2|11865.2|35
1596450900000|2020-08-03 10:35:00|11888.6|11868.6|11894.3|11874.3|11897.7|11877.7|11887.7|11867.7|26
1596451200000|2020-08-03 10:40:00|11895.2|11875.2|11875.9|11855.9|11900.2|11880.2|11875.9|11855.9|67
1596451500000|2020-08-03 10:45:00|11875|11855|11859.3|11839.3|11875|11855|11855.9|11835.9|71
1596451800000|2020-08-03 10:50:00|11863.4|11843.4|11863.4|11843.4|11868.4|11848.4|11863.4|11843.4|63
1596452100000|2020-08-03 10:55:00|11864.3|11844.3|11881.2|11861.2|11881.2|11861.2|11864.3|11844.3|56
1596452400000|2020-08-03 11:00:00|11882.1|11862.1|11869.4|11849.4|11885.3|11865.3|11869.4|11849.4|52
1596452700000|2020-08-03 11:05:00|11867.8|11847.8|11856.9|11836.9|11867.8|11847.8|11855.1|11835.1|76
1596453000000|2020-08-03 11:10:00|11859.4|11839.4|11868.7|11848.7|11871.2|11851.2|11859.4|11839.4|80
1596453300000|2020-08-03 11:15:00|11872.8|11852.8|11826|11806|11872.8|11852.8|11818.5|11798.5|209
1596453600000|2020-08-03 11:20:00|11825.1|11805.1|11840.1|11820.1|11846|11826|11818.5|11798.5|55
1596453900000|2020-08-03 11:25:00|11841|11821|11831.7|11811.7|11843.5|11823.5|11831.7|11811.7|44
1596454200000|2020-08-03 11:30:00|11829.2|11809.2|11784.2|11764.2|11834.2|11814.2|11779.2|11759.2|336
1596454500000|2020-08-03 11:35:00|11789.2|11769.2|11776.7|11756.7|11789.2|11769.2|11754.2|11734.2|240
1596454800000|2020-08-03 11:40:00|11777.7|11757.7|11791.8|11771.8|11791.8|11771.8|11756.7|11736.7|108
1596455100000|2020-08-03 11:45:00|11790.8|11770.8|11821.8|11801.8|11821.8|11801.8|11790.8|11770.8|100
1596455400000|2020-08-03 11:50:00|11820.2|11800.2|11851.8|11831.8|11852.7|11832.7|11817.7|11797.7|69
1596455700000|2020-08-03 11:55:00|11850.2|11830.2|11852.7|11832.7|11852.7|11832.7|11834.5|11814.5|56
1596456000000|2020-08-03 12:00:00|11854.3|11834.3|11854.5|11834.5|11870.2|11850.2|11837.7|11817.7|177
1596456300000|2020-08-03 12:05:00|11856.1|11836.1|11840.2|11820.2|11858.6|11838.6|11818.6|11798.6|152
1596456600000|2020-08-03 12:10:00|11843.7|11823.7|11832.8|11812.8|11849.6|11829.6|11827.8|11807.8|86
1596456900000|2020-08-03 12:15:00|11830.3|11810.3|11812.8|11792.8|11842.8|11822.8|11805.3|11785.3|172
1596457200000|2020-08-03 12:20:00|11813.7|11793.7|11824.4|11804.4|11833.7|11813.7|11807.8|11787.8|109
1596457500000|2020-08-03 12:25:00|11822.8|11802.8|11871.9|11851.9|11876.2|11856.2|11817.8|11797.8|263
1596457800000|2020-08-03 12:30:00|11875.3|11855.3|11878.7|11858.7|11880.3|11860.3|11871|11851|138
1596458100000|2020-08-03 12:35:00|11877.8|11857.8|11891.9|11871.9|11895.3|11875.3|11877.8|11857.8|101
1596458400000|2020-08-03 12:40:00|11891|11871|11907.9|11887.9|11907.9|11887.9|11881.3|11861.3|250
1596458700000|2020-08-03 12:45:00|11907|11887|11897.9|11877.9|11907.9|11887.9|11882.9|11862.9|219
1596459000000|2020-08-03 12:50:00|11901.3|11881.3|11902.9|11882.9|11907|11887|11889.5|11869.5|559
1596459300000|2020-08-03 12:55:00|11903.8|11883.8|11897.2|11877.2|11903.8|11883.8|11883.8|11863.8|230
1596459600000|2020-08-03 13:00:00|11896.3|11876.3|11922.9|11902.9|11922.9|11902.9|11896.3|11876.3|240
1596459900000|2020-08-03 13:05:00|11921.1|11901.1|11909.5|11889.5|11921.1|11901.1|11902.7|11882.7|625
1596460200000|2020-08-03 13:10:00|11911.1|11891.1|11892.7|11872.7|11911.1|11891.1|11887.7|11867.7|174
1596460500000|2020-08-03 13:15:00|11891.1|11871.1|11891.2|11871.2|11904.6|11884.6|11887.7|11867.7|209
1596460800000|2020-08-03 13:20:00|11892.7|11872.7|11871.2|11851.2|11892.7|11872.7|11863|11843|265
1596461100000|2020-08-03 13:25:00|11870.3|11850.3|11866.2|11846.2|11871.2|11851.2|11851.2|11831.2|243
1596461400000|2020-08-03 13:30:00|11867.1|11847.1|11862.8|11842.8|11871.2|11851.2|11842.8|11822.8|210
1596461700000|2020-08-03 13:35:00|11863.7|11843.7|11897.8|11877.8|11897.8|11877.8|11862.1|11842.1|311
1596462000000|2020-08-03 13:40:00|11899.6|11879.6|11903.7|11883.7|11904.4|11884.4|11877.8|11857.8|304
1596462300000|2020-08-03 13:45:00|11904.6|11884.6|11927.8|11907.8|11927.8|11907.8|11904.6|11884.6|324
1596462600000|2020-08-03 13:50:00|11926.2|11906.2|11962.2|11942.2|11963.1|11943.1|11926.2|11901.5|395
1596462900000|2020-08-03 13:55:00|11961.3|11941.3|11941.3|11921.3|11967.9|11947.9|11941.3|11921.3|463
1596463200000|2020-08-03 14:00:00|11943.1|11923.1|11992.9|11972.9|11995.4|11975.4|11943.1|11923.1|517
1596463500000|2020-08-03 14:05:00|11992|11972|12020.4|12000.4|12026.3|12006.3|11990.4|11970.4|235
1596463800000|2020-08-03 14:10:00|12021.3|12001.3|12020.4|12000.4|12021.3|12001.3|12003.8|11983.8|254
1596464100000|2020-08-03 14:15:00|12022|12002|11986.3|11966.3|12022|12002|11984.7|11964.7|296
1596464400000|2020-08-03 14:20:00|11985.4|11965.4|11965.5|11945.5|11996.4|11976.4|11961.4|11941.4|279
1596464700000|2020-08-03 14:25:00|11963.9|11943.9|12018|11998|12020.5|12000.5|11960.5|11940.5|307
1596465000000|2020-08-03 14:30:00|12018.9|11998.9|12049.8|12029.8|12049.8|12029.8|12013|11993|377
1596465300000|2020-08-03 14:35:00|12050.7|12030.7|12035.5|12015.5|12055.5|12035.5|12026.4|12006.4|378
1596465600000|2020-08-03 14:40:00|12033.9|12013.9|12058.9|12038.9|12061.4|12041.4|12033.9|12013.9|348
1596465900000|2020-08-03 14:45:00|12060.5|12040.5|12084.2|12064.2|12093|12073|12048.9|12028.9|573
1596466200000|2020-08-03 14:50:00|12085.1|12065.1|12073.3|12053.3|12088.3|12068.3|12058.3|12038.3|293
1596466500000|2020-08-03 14:55:00|12075.1|12055.1|12061.9|12041.9|12083.3|12063.3|12043.3|12023.3|544
1596466800000|2020-08-03 15:00:00|12065.3|12045.3|12101.9|12081.9|12103.7|12083.7|12065.3|12045.3|290
1596467100000|2020-08-03 15:05:00|12104.4|12084.4|12101.9|12081.9|12104.4|12084.4|12085.3|12065.3|274
1596467400000|2020-08-03 15:10:00|12100.3|12080.3|12087.8|12067.8|12101.9|12081.9|12081.9|12061.9|370
1596467700000|2020-08-03 15:15:00|12088.8|12068.8|12087|12067|12093.8|12073.8|12081.9|12061.9|262
1596468000000|2020-08-03 15:20:00|12087.9|12067.9|12133.6|12113.6|12137|12117|12087.9|12067.9|546
1596468300000|2020-08-03 15:25:00|12132|12112|12111.1|12091.1|12132|12112|12107|12087|258
1596468600000|2020-08-03 15:30:00|12112|12092|12076.1|12056.1|12122|12102|12076.1|12056.1|246
1596468900000|2020-08-03 15:35:00|12077|12057|12059.3|12039.3|12077|12057|12041.1|12021.1|352
1596469200000|2020-08-03 15:40:00|12055.2|12035.2|12051.8|12031.8|12055.2|12035.2|12030.2|12010.2|302
1596469500000|2020-08-03 15:45:00|12053.6|12033.6|12075.2|12055.2|12075.2|12055.2|12011.8|11991.8|254
1596469800000|2020-08-03 15:50:00|12070.2|12050.2|12015.3|11995.3|12070.2|12050.2|12011.9|11991.9|273
1596470100000|2020-08-03 15:55:00|12005.3|11985.3|11970.3|11950.3|12010.3|11990.3|11965.3|11945.3|228
1596470400000|2020-08-03 16:00:00|11972.1|11952.1|11963.7|11943.7|11990.3|11970.3|11945.3|11925.3|240
1596470700000|2020-08-03 16:05:00|11961.9|11941.9|11956.2|11936.2|11975.3|11955.3|11945.3|11925.3|382
1596471000000|2020-08-03 16:10:00|11957.8|11937.8|11961.9|11941.9|11965.3|11945.3|11945.3|11925.3|153
1596471300000|2020-08-03 16:15:00|11960.3|11940.3|11960.3|11940.3|11972.1|11952.1|11949.4|11929.4|169
1596471600000|2020-08-03 16:20:00|11955.3|11935.3|11949.5|11929.5|11995.3|11975.3|11947|11927|1474
1596471900000|2020-08-03 16:25:00|11952|11932|11981.3|11961.3|11983.8|11963.8|11947|11927|400
1596472200000|2020-08-03 16:30:00|11983.8|11963.8|11983.6|11963.6|11993.8|11973.8|11980.4|11960.4|218
1596472500000|2020-08-03 16:35:00|11985.4|11965.4|11963.6|11943.6|11985.4|11965.4|11958.8|11938.8|211
1596472800000|2020-08-03 16:40:00|11965.4|11945.4|11956.3|11936.3|11966.1|11946.1|11953.8|11933.8|109
1596473100000|2020-08-03 16:45:00|11958.8|11938.8|11950.4|11930.4|11958.8|11938.8|11948.8|11928.8|109
1596473400000|2020-08-03 16:50:00|11951.3|11931.3|11956.3|11936.3|11958.8|11938.8|11950.4|11930.4|56
1596473700000|2020-08-03 16:55:00|11955.4|11935.4|11926.4|11906.4|11955.4|11935.4|11923.9|11903.9|424
1596474000000|2020-08-03 17:00:00|11924.8|11904.8|11860.7|11840.7|11924.8|11904.8|11858.2|11838.2|275
1596474300000|2020-08-03 17:05:00|11858.9|11838.9|11855|11835|11858.9|11838.9|11843.9|11823.9|145
1596474600000|2020-08-03 17:10:00|11860.7|11840.7|11883.9|11863.9|11886.4|11866.4|11853.9|11833.9|423
1596474900000|2020-08-03 17:15:00|11884.8|11864.8|11895.7|11875.7|11913.2|11893.2|11875.5|11855.5|682
1596475200000|2020-08-03 17:20:00|11894.8|11874.8|11890.7|11870.7|11894.8|11874.8|11880.7|11860.7|103
1596475500000|2020-08-03 17:25:00|11887.3|11867.3|11838.3|11818.3|11889.8|11869.8|11831.5|11811.5|270
1596528900000|2020-08-04 08:15:00|11845|11825|11886.7|11866.7|11900|11880|11845|11825|89
1596529200000|2020-08-04 08:20:00|11885.8|11865.8|11900.1|11880.1|11901.8|11881.8|11874.2|11854.2|48
1596529500000|2020-08-04 08:25:00|11900.9|11880.9|11916|11896|11920.1|11900.1|11900.1|11880.1|72
1596529800000|2020-08-04 08:30:00|11915.1|11895.1|11907.6|11887.6|11918.5|11898.5|11907.6|11887.6|50
1596530100000|2020-08-04 08:35:00|11905.1|11885.1|11884.2|11864.2|11905.1|11885.1|11884.2|11864.2|52
1596530400000|2020-08-04 08:40:00|11879.2|11859.2|11891|11871|11891.9|11871.9|11878.4|11858.4|26
1596530700000|2020-08-04 08:45:00|11891.9|11871.9|11916|11896|11916|11896|11891.9|11871.9|40
1596531000000|2020-08-04 08:50:00|11918.5|11898.5|11923.5|11903.5|11928.5|11908.5|11916|11896|52
1596531300000|2020-08-04 08:55:00|11921|11901|11910.2|11890.2|11926|11906|11906.9|11886.9|31
1596531600000|2020-08-04 09:00:00|11911|11891|11918.6|11898.6|11918.6|11898.6|11911|11891|46
1596531900000|2020-08-04 09:05:00|11916.8|11896.8|11931.9|11911.9|11931.9|11911.9|11912.7|11892.7|54
1596532200000|2020-08-04 09:10:00|11933.6|11913.6|11916.1|11896.1|11933.6|11913.6|11913.6|11893.6|26
1596532500000|2020-08-04 09:15:00|11915.2|11895.2|11930.2|11910.2|11930.2|11910.2|11915.2|11895.2|37
1596532800000|2020-08-04 09:20:00|11929.4|11909.4|11919.4|11899.4|11930.2|11910.2|11919.4|11899.4|39
1596533100000|2020-08-04 09:25:00|11920.2|11900.2|11911.1|11891.1|11920.2|11900.2|11903.6|11883.6|29
1596533400000|2020-08-04 09:30:00|11912|11892|11908.6|11888.6|11916.1|11896.1|11901.9|11881.9|59
1596533700000|2020-08-04 09:35:00|11911.1|11891.1|11913.7|11893.7|11920.3|11900.3|11911.1|11891.1|22
1596534000000|2020-08-04 09:40:00|11914.5|11894.5|11913.7|11893.7|11927.8|11907.8|11910.3|11890.3|54
1596534300000|2020-08-04 09:45:00|11911.2|11891.2|11906.2|11886.2|11911.2|11891.2|11906.2|11886.2|14
1596534600000|2020-08-04 09:50:00|11904.5|11884.5|11902.8|11882.8|11905.3|11885.3|11896.2|11876.2|40
1596534900000|2020-08-04 09:55:00|11900.3|11880.3|11910.4|11890.4|11912.8|11892.8|11900.3|11880.3|32
1596535200000|2020-08-04 10:00:00|11911.2|11891.2|11906.2|11886.2|11912.9|11892.9|11905.4|11885.4|12
1596535500000|2020-08-04 10:05:00|11907.9|11887.9|11933.8|11913.8|11933.8|11913.8|11907.9|11887.9|32
1596535800000|2020-08-04 10:10:00|11934.6|11914.6|11956.3|11936.3|11956.3|11936.3|11934.6|11914.6|126
1596536100000|2020-08-04 10:15:00|11955.4|11935.4|11955.4|11935.4|11955.4|11935.4|11955.4|11935.4|13
1596536400000|2020-08-04 10:20:00|11956.3|11936.3|11963.8|11943.8|11963.8|11943.8|11948.8|11928.8|33
1596536700000|2020-08-04 10:25:00|11965.4|11945.4|11976.3|11956.3|11976.3|11956.3|11965.4|11945.4|79
1596537000000|2020-08-04 10:30:00|11975.4|11955.4|11988|11968|11988|11968|11973.8|11953.8|64
1596537300000|2020-08-04 10:35:00|11985.5|11965.5|11980.5|11960.5|11985.5|11965.5|11963.8|11943.8|58
1596537600000|2020-08-04 10:40:00|11983.8|11963.8|11989.6|11969.6|11995.5|11975.5|11983.8|11963.8|43
1596537900000|2020-08-04 10:45:00|11985.5|11965.5|12006.4|11986.4|12006.4|11986.4|11985.5|11965.5|48
1596538200000|2020-08-04 10:50:00|12005.5|11985.5|12000.5|11980.5|12008|11988|11990.5|11970.5|50
1596538500000|2020-08-04 10:55:00|11998|11978|12026.4|12006.4|12032.4|12010.5|11995.5|11972.4|83
1596538800000|2020-08-04 11:00:00|12028.9|12008.9|12010.5|11990.5|12028.9|12008.9|12010.5|11990.5|75
1596539100000|2020-08-04 11:05:00|12010.6|11990.6|12029.7|12009.7|12032.3|12012.3|12000.6|11980.6|39
1596539400000|2020-08-04 11:10:00|12025.6|12005.6|12020.6|12000.6|12038.9|12018.9|12015.6|11995.6|37
1596539700000|2020-08-04 11:15:00|12021.4|12001.4|12046.5|12026.5|12049|12029|12020.6|12000.6|99
1596540000000|2020-08-04 11:20:00|12049|12029|12060.7|12040.7|12073.2|12053.2|12046.5|12026.5|236
1596540300000|2020-08-04 11:25:00|12062.3|12042.3|12058.2|12038.2|12072.4|12052.4|12058.2|12038.2|89
1596540600000|2020-08-04 11:30:00|12055.7|12035.7|12067.4|12047.4|12068.2|12048.2|12049.1|12029.1|58
1596540900000|2020-08-04 11:35:00|12068.2|12048.2|12060.8|12040.8|12075.8|12055.8|12058.3|12038.3|91
1596541200000|2020-08-04 11:40:00|12063.3|12043.3|12068.3|12048.3|12073.3|12053.3|12062.4|12042.4|67
1596541500000|2020-08-04 11:45:00|12070.8|12050.8|12063.3|12043.3|12072.4|12052.4|12052.4|12032.4|193
1596541800000|2020-08-04 11:50:00|12065.8|12045.8|12061.8|12041.8|12069.9|12049.9|12039.2|12019.2|877
1596542100000|2020-08-04 11:55:00|12060.9|12040.9|12050.9|12030.9|12064.3|12044.3|12046.8|12026.8|122
1596542400000|2020-08-04 12:00:00|12052.7|12032.7|12067.7|12047.7|12072.7|12052.7|12052.7|12032.7|323
1596542700000|2020-08-04 12:05:00|12064.3|12044.3|12031.8|12011.8|12071|12051|12004.3|11984.3|569
1596543000000|2020-08-04 12:10:00|12034.3|12014.3|12046.8|12026.8|12049.3|12029.3|12020.9|12000.9|108
1596543300000|2020-08-04 12:15:00|12044.3|12024.3|12049.3|12029.3|12054.3|12034.3|12034.3|12014.3|119
1596543600000|2020-08-04 12:20:00|12051.8|12031.8|12044.4|12024.4|12051.8|12031.8|12014.3|11994.3|224
1596543900000|2020-08-04 12:25:00|12043.5|12023.5|12069.4|12049.4|12075.1|12055.1|12042.6|12022.6|163
1596544200000|2020-08-04 12:30:00|12071.9|12051.9|12115.2|12095.2|12120.2|12100.2|12071.9|12051.9|584
1596544500000|2020-08-04 12:35:00|12116.1|12096.1|12148.6|12128.6|12148.6|12128.6|12112.8|12092.8|329
1596544800000|2020-08-04 12:40:00|12147.8|12127.8|12185.3|12165.3|12191.1|12171.1|12147.8|12127.8|838
1596545100000|2020-08-04 12:45:00|12186.1|12166.1|12152.8|12132.8|12189.4|12169.4|12152.8|12132.8|232
1596545400000|2020-08-04 12:50:00|12153.7|12133.7|12167.8|12147.8|12174.5|12154.5|12149.4|12129.4|636
1596545700000|2020-08-04 12:55:00|12166.2|12146.2|12141.2|12121.2|12167|12147|12141.2|12121.2|341
1596546000000|2020-08-04 13:00:00|12142.8|12122.8|12160.4|12140.4|12162.1|12142.1|12122.8|12102.8|300
1596546300000|2020-08-04 13:05:00|12162.1|12142.1|12178|12158|12178|12158|12148.7|12128.7|1495
1596546600000|2020-08-04 13:10:00|12183.9|12163.9|12161.3|12141.3|12185.5|12165.5|12153.8|12133.8|371
1596546900000|2020-08-04 13:15:00|12159.7|12139.7|12139.6|12119.6|12165.5|12145.5|12134.6|12114.6|584
1596547200000|2020-08-04 13:20:00|12138.7|12118.7|12123|12103|12149.6|12129.6|12101.3|12081.3|177
1596547500000|2020-08-04 13:25:00|12122.1|12102.1|12135.5|12115.5|12135.5|12115.5|12116.3|12096.3|700
1596547800000|2020-08-04 13:30:00|12136.4|12116.4|12114.6|12094.6|12158|12138|12114.6|12094.6|211
1596548100000|2020-08-04 13:35:00|12113.8|12093.8|12079.6|12059.6|12113.8|12093.8|12067.9|12047.9|468
1596548400000|2020-08-04 13:40:00|12077.9|12057.9|12066.2|12046.2|12095.4|12075.4|12045.3|12025.3|936
1596548700000|2020-08-04 13:45:00|12067.9|12047.9|12065.4|12045.4|12080.4|12060.4|12050.4|12030.4|279
1596549000000|2020-08-04 13:50:00|12067.9|12047.9|12089.5|12069.5|12095.4|12075.4|12067.9|12047.9|182
1596549300000|2020-08-04 13:55:00|12090.4|12070.4|12149.6|12129.6|12149.6|12129.6|12090.4|12070.4|313
1596549600000|2020-08-04 14:00:00|12152.1|12132.1|12167.1|12147.1|12174.6|12154.6|12152.1|12132.1|300
1596549900000|2020-08-04 14:05:00|12166.3|12146.3|12204.7|12184.7|12209.7|12189.7|12160.4|12140.4|420
1596550200000|2020-08-04 14:10:00|12203.8|12183.8|12191.2|12171.2|12212.2|12192.2|12191.2|12171.2|437
1596550500000|2020-08-04 14:15:00|12186.3|12166.3|12204.7|12184.7|12205.5|12185.5|12180.4|12160.4|190
1596550800000|2020-08-04 14:20:00|12207.2|12187.2|12146.3|12126.3|12207.2|12187.2|12120.5|12100.5|331
1596551100000|2020-08-04 14:25:00|12147.2|12127.2|12192.2|12172.2|12192.2|12172.2|12147.2|12127.2|208
1596551400000|2020-08-04 14:30:00|12191.3|12171.3|12191.4|12171.4|12204.7|12184.7|12183.1|12163.1|286
1596551700000|2020-08-04 14:35:00|12192.3|12172.3|12236.5|12216.5|12239.8|12219.8|12192.3|12172.3|568
1596552000000|2020-08-04 14:40:00|12235.6|12215.6|12190.7|12170.7|12237.3|12217.3|12174.8|12154.8|401
1596552300000|2020-08-04 14:45:00|12192.3|12172.3|12216.5|12196.5|12216.5|12196.5|12191.5|12171.5|241
1596552600000|2020-08-04 14:50:00|12214.8|12194.8|12221.5|12201.5|12223.1|12203.1|12208.1|12188.1|203
1596552900000|2020-08-04 14:55:00|12223.1|12203.1|12217.3|12197.3|12230.7|12210.7|12217.3|12197.3|196
1596553200000|2020-08-04 15:00:00|12218.2|12198.2|12172.3|12152.3|12224|12204|12172.3|12152.3|818
1596553500000|2020-08-04 15:05:00|12169.8|12149.8|12191.5|12171.5|12191.5|12171.5|12131.5|12111.5|575
1596553800000|2020-08-04 15:10:00|12192.3|12172.3|12216.6|12196.6|12221.6|12201.6|12192.3|12172.3|241
1596554100000|2020-08-04 15:15:00|12213.2|12193.2|12203.2|12183.2|12213.2|12193.2|12188.2|12168.2|130
1596554400000|2020-08-04 15:20:00|12204.1|12184.1|12179.9|12159.9|12209.1|12189.1|12179.9|12159.9|115
1596554700000|2020-08-04 15:25:00|12183.2|12163.2|12182.4|12162.4|12184.9|12164.9|12165.7|12145.7|110
1596555000000|2020-08-04 15:30:00|12183.2|12163.2|12223.3|12203.3|12224.1|12204.1|12182.4|12162.4|145
1596555300000|2020-08-04 15:35:00|12224.1|12204.1|12231.6|12211.6|12231.6|12211.6|12214.9|12194.9|253
1596555600000|2020-08-04 15:40:00|12228.3|12208.3|12207.5|12187.5|12230.8|12210.8|12194.9|12174.9|133
1596555900000|2020-08-04 15:45:00|12209.1|12189.1|12258.3|12238.3|12262.4|12242.4|12209.1|12189.1|226
1596556200000|2020-08-04 15:50:00|12259.2|12239.2|12250.8|12230.8|12261.7|12241.7|12247.4|12227.4|208
1596556500000|2020-08-04 15:55:00|12251.7|12231.7|12254.2|12234.2|12259.2|12239.2|12245.8|12225.8|378
1596556800000|2020-08-04 16:00:00|12253.3|12233.3|12278.3|12258.3|12280.1|12260.1|12253.3|12233.3|193
1596557100000|2020-08-04 16:05:00|12270.8|12250.8|12244.2|12224.2|12270.8|12250.8|12240|12220|281
1596557400000|2020-08-04 16:10:00|12245.1|12225.1|12235|12215|12254.2|12234.2|12230.9|12210.9|83
1596557700000|2020-08-04 16:15:00|12233.4|12213.4|12245.9|12225.9|12248.4|12228.4|12231.7|12211.7|178
1596558000000|2020-08-04 16:20:00|12245|12225|12273.3|12253.3|12281.7|12261.7|12235|12215|751
1596558300000|2020-08-04 16:25:00|12272.5|12252.5|12281.7|12261.7|12285|12265|12258.3|12238.3|555
1596558600000|2020-08-04 16:30:00|12280|12260|12258.3|12238.3|12280|12260|12258.3|12238.3|362
1596558900000|2020-08-04 16:35:00|12256.7|12236.7|12265.1|12245.1|12265.1|12245.1|12254.2|12234.2|100
1596559200000|2020-08-04 16:40:00|12261.7|12241.7|12254.2|12234.2|12262.6|12242.6|12254.2|12234.2|66
1596559500000|2020-08-04 16:45:00|12252.5|12232.5|12254.2|12234.2|12256.7|12236.7|12234.2|12214.2|129
1596559800000|2020-08-04 16:50:00|12255.1|12235.1|12255.1|12235.1|12266.8|12246.8|12255.1|12235.1|94
1596560100000|2020-08-04 16:55:00|12251.8|12231.8|12241|12221|12256.8|12236.8|12240.1|12220.1|359
1596560400000|2020-08-04 17:00:00|12238.5|12218.5|12215.1|12195.1|12238.5|12218.5|12208.5|12188.5|153
1596560700000|2020-08-04 17:05:00|12213.5|12193.5|12221.9|12201.9|12221.9|12201.9|12211.9|12191.9|69
1596561000000|2020-08-04 17:10:00|12220.2|12200.2|12219.4|12199.4|12220.2|12200.2|12197.7|12177.7|124
1596561300000|2020-08-04 17:15:00|12218.5|12198.5|12233.5|12213.5|12235.2|12215.2|12216.9|12196.9|91
1596561600000|2020-08-04 17:20:00|12231.9|12211.9|12226.9|12206.9|12236.9|12216.9|12223.6|12203.6|269
1596561900000|2020-08-04 17:25:00|12230.3|12210.3|12167.8|12147.8|12231.9|12211.9|12167.8|12147.8|617
1596615300000|2020-08-05 08:15:00|12241.9|12221.9|12346.9|12326.9|12346.9|12326.9|12241.9|12221.9|588
1596615600000|2020-08-05 08:20:00|12349.4|12329.4|12366.1|12346.1|12377.7|12357.7|12349.4|12329.4|246
1596615900000|2020-08-05 08:25:00|12365.2|12345.2|12371.1|12351.1|12372.7|12352.7|12359.4|12339.4|157
1596616200000|2020-08-05 08:30:00|12372.7|12352.7|12382.8|12362.8|12382.8|12362.8|12359.4|12339.4|338
1596616500000|2020-08-05 08:35:00|12380.3|12360.3|12416.1|12396.1|12416.1|12396.1|12379.4|12359.4|286
1596616800000|2020-08-05 08:40:00|12415.3|12395.3|12414.5|12394.5|12420.3|12400.3|12399.4|12379.4|118
1596617100000|2020-08-05 08:45:00|12412.8|12392.8|12392|12372|12412.8|12392.8|12379.5|12359.5|132
1596617400000|2020-08-05 08:50:00|12392.8|12372.8|12412.8|12392.8|12414.5|12394.5|12392.8|12372.8|145
1596617700000|2020-08-05 08:55:00|12412|12392|12406.2|12386.2|12412|12392|12394.5|12374.5|35
1596618000000|2020-08-05 09:00:00|12407.8|12387.8|12414.5|12394.5|12415.3|12395.3|12402|12382|67
1596618300000|2020-08-05 09:05:00|12412.8|12392.8|12399.5|12379.5|12414.5|12394.5|12399.5|12379.5|14
1596618600000|2020-08-05 09:10:00|12400.4|12380.4|12402|12382|12407.9|12387.9|12398.7|12378.7|55
1596618900000|2020-08-05 09:15:00|12400.4|12380.4|12408.7|12388.7|12408.7|12388.7|12394.5|12374.5|52
1596619200000|2020-08-05 09:20:00|12406.2|12386.2|12410.4|12390.4|12414.6|12394.6|12406.2|12386.2|73
1596619500000|2020-08-05 09:25:00|12411.2|12391.2|12417.1|12397.1|12417.1|12397.1|12408.7|12388.7|29
1596619800000|2020-08-05 09:30:00|12418.7|12398.7|12442.9|12422.9|12446.2|12426.2|12418.7|12398.7|112
1596620100000|2020-08-05 09:35:00|12443.7|12423.7|12429.6|12409.6|12447.9|12427.9|12426.3|12406.3|41
1596620400000|2020-08-05 09:40:00|12428.8|12408.8|12448.8|12428.8|12448.8|12428.8|12424.6|12404.6|95
1596620700000|2020-08-05 09:45:00|12448|12428|12475.5|12455.5|12483|12463|12446.3|12426.3|300
1596621000000|2020-08-05 09:50:00|12476.3|12456.3|12478|12458|12478|12458|12470.5|12450.5|319
1596621300000|2020-08-05 09:55:00|12473|12453|12481.3|12461.3|12482.2|12462.2|12468|12448|64
1596621600000|2020-08-05 10:00:00|12478|12458|12504.7|12484.7|12508.8|12488.8|12454.7|12434.7|202
1596621900000|2020-08-05 10:05:00|12503|12483|12521.4|12501.4|12522.2|12502.2|12502.2|12482.2|40
1596622200000|2020-08-05 10:10:00|12522.2|12502.2|12524.7|12504.7|12528|12508|12519.7|12499.7|82
1596622500000|2020-08-05 10:15:00|12523.9|12503.9|12509.7|12489.7|12523.9|12503.9|12498.9|12478.9|40
1596622800000|2020-08-05 10:20:00|12508.9|12488.9|12515.5|12495.5|12515.5|12495.5|12493.1|12473.1|29
1596623100000|2020-08-05 10:25:00|12514.7|12494.7|12510.6|12490.6|12517.2|12497.2|12510.6|12490.6|32
1596623400000|2020-08-05 10:30:00|12511.4|12491.4|12491.4|12471.4|12524.7|12504.7|12486.4|12466.4|228
1596623700000|2020-08-05 10:35:00|12492.2|12472.2|12483.9|12463.9|12494.7|12474.7|12481.4|12461.4|12
1596624000000|2020-08-05 10:40:00|12484.7|12464.7|12495.6|12475.6|12501.4|12481.4|12484.7|12464.7|33
1596624300000|2020-08-05 10:45:00|12491.4|12471.4|12454.8|12434.8|12494.8|12474.8|12454.8|12434.8|74
1596624600000|2020-08-05 10:50:00|12452.3|12432.3|12418.1|12398.1|12452.3|12432.3|12403.9|12383.9|197
1596624900000|2020-08-05 10:55:00|12418.9|12398.9|12416.4|12396.4|12421.4|12401.4|12413.1|12393.1|31
1596625200000|2020-08-05 11:00:00|12413.9|12393.9|12413.1|12393.1|12416.4|12396.4|12408.1|12388.1|20
1596625500000|2020-08-05 11:05:00|12414|12394|12428.1|12408.1|12432.3|12412.3|12414|12394|67
1596625800000|2020-08-05 11:10:00|12429.8|12409.8|12429|12409|12430.6|12410.6|12428.1|12408.1|66
1596626100000|2020-08-05 11:15:00|12428.2|12408.2|12415.7|12395.7|12428.2|12408.2|12413.2|12393.2|116
1596626400000|2020-08-05 11:20:00|12414|12394|12449.9|12429.9|12449.9|12429.9|12398.2|12378.2|145
1596626700000|2020-08-05 11:25:00|12454.8|12434.8|12423.2|12403.2|12464.8|12444.8|12416.5|12396.5|88
1596627000000|2020-08-05 11:30:00|12427.3|12407.3|12443.2|12423.2|12456.5|12436.5|12423.2|12403.2|106
1596627300000|2020-08-05 11:35:00|12440.7|12420.7|12420.7|12400.7|12449.9|12429.9|12420.7|12400.7|312
1596627600000|2020-08-05 11:40:00|12423.2|12403.2|12472.4|12452.4|12472.4|12452.4|12423.2|12403.2|187
1596627900000|2020-08-05 11:45:00|12473.2|12453.2|12459|12439|12488.2|12468.2|12450.7|12430.7|252
1596628200000|2020-08-05 11:50:00|12457.4|12437.4|12449.9|12429.9|12457.4|12437.4|12433.2|12413.2|96
1596628500000|2020-08-05 11:55:00|12447.4|12427.4|12455.7|12435.7|12458.2|12438.2|12436.6|12416.6|77
1596628800000|2020-08-05 12:00:00|12454.1|12434.1|12534.9|12514.9|12534.9|12514.9|12454.1|12434.1|245
1596629100000|2020-08-05 12:05:00|12536.6|12516.6|12516.6|12496.6|12537.4|12517.4|12516.6|12496.6|219
1596629400000|2020-08-05 12:10:00|12517.4|12497.4|12504.9|12484.9|12519.1|12499.1|12496.6|12476.6|148
1596629700000|2020-08-05 12:15:00|12505.8|12485.8|12513.3|12493.3|12529.1|12509.1|12497.4|12477.4|200
1596630000000|2020-08-05 12:20:00|12516.6|12496.6|12558.3|12538.3|12558.3|12538.3|12516.6|12496.6|400
1596630300000|2020-08-05 12:25:00|12561.6|12541.6|12571.6|12551.6|12577.4|12557.4|12553.3|12533.3|195
1596630600000|2020-08-05 12:30:00|12573.3|12553.3|12584.1|12564.1|12584.1|12564.1|12554.1|12534.1|308
1596630900000|2020-08-05 12:35:00|12585|12565|12547.5|12527.5|12601.6|12581.6|12547.5|12527.5|344
1596631200000|2020-08-05 12:40:00|12546.7|12526.7|12580|12560|12583.3|12563.3|12540|12520|140
1596631500000|2020-08-05 12:45:00|12579.2|12559.2|12615|12595|12615|12595|12579.2|12559.2|128
1596631800000|2020-08-05 12:50:00|12612.5|12592.5|12625|12605|12625.9|12605.9|12587.5|12567.5|142
1596632100000|2020-08-05 12:55:00|12625.9|12605.9|12620.9|12600.9|12630|12610|12616.7|12596.7|135
1596632400000|2020-08-05 13:00:00|12621.7|12601.7|12624.2|12604.2|12630|12610|12616.7|12596.7|533
1596632700000|2020-08-05 13:05:00|12626.7|12606.7|12630.9|12610.9|12648.3|12628.3|12626.7|12606.7|648
1596633000000|2020-08-05 13:10:00|12630|12610|12640|12620|12640|12620|12628.4|12608.4|172
1596633300000|2020-08-05 13:15:00|12641.7|12621.7|12666.7|12646.7|12666.7|12646.7|12627.5|12607.5|412
1596633600000|2020-08-05 13:20:00|12667.5|12647.5|12680|12660|12684.2|12664.2|12666.7|12646.7|913
1596633900000|2020-08-05 13:25:00|12678.4|12658.4|12671.7|12651.7|12680.9|12660.9|12659.2|12639.2|554
1596634200000|2020-08-05 13:30:00|12670.9|12650.9|12673.4|12653.4|12675|12655|12647.6|12627.6|663
1596634500000|2020-08-05 13:35:00|12674.2|12654.2|12672.6|12652.6|12686.7|12666.7|12669.2|12649.2|336
1596634800000|2020-08-05 13:40:00|12673.4|12653.4|12666.7|12646.7|12685.1|12665.1|12666.7|12646.7|347
1596635100000|2020-08-05 13:45:00|12665.9|12645.9|12704.2|12684.2|12707.6|12687.6|12664.2|12644.2|468
1596635400000|2020-08-05 13:50:00|12703.4|12683.4|12720.1|12700.1|12727.6|12707.6|12703.4|12683.4|466
1596635700000|2020-08-05 13:55:00|12721.7|12701.7|12741.7|12721.7|12747.5|12727.5|12716.7|12696.7|362
1596636000000|2020-08-05 14:00:00|12740|12720|12738.4|12718.4|12782.5|12762.5|12735.9|12715.9|1099
1596636300000|2020-08-05 14:05:00|12739.2|12719.2|12723.4|12703.4|12745.9|12725.9|12713.4|12693.4|399
1596636600000|2020-08-05 14:10:00|12721.7|12701.7|12739.2|12719.2|12756.7|12736.7|12712.6|12692.6|359
1596636900000|2020-08-05 14:15:00|12735.8|12715.8|12740.1|12720.1|12756.7|12736.7|12716.7|12696.7|400
1596637200000|2020-08-05 14:20:00|12738.4|12718.4|12673.4|12653.4|12738.4|12718.4|12656.8|12636.8|277
1596637500000|2020-08-05 14:25:00|12674.2|12654.2|12665.1|12645.1|12685.9|12665.9|12661.7|12641.7|293
1596637800000|2020-08-05 14:30:00|12665.9|12645.9|12750.1|12730.1|12750.1|12730.1|12665.9|12645.9|276
1596638100000|2020-08-05 14:35:00|12750.9|12730.9|12783.4|12763.4|12783.4|12763.4|12750.9|12730.9|406
1596638400000|2020-08-05 14:40:00|12785.1|12765.1|12784.3|12764.3|12790.1|12770.1|12764.3|12744.3|364
1596638700000|2020-08-05 14:45:00|12785.9|12765.9|12798.5|12778.5|12825.9|12805.9|12785.9|12765.9|450
1596639000000|2020-08-05 14:50:00|12797.6|12777.6|12792.6|12772.6|12811.7|12791.7|12771.8|12751.8|383
1596639300000|2020-08-05 14:55:00|12792.7|12772.7|12774.3|12754.3|12803.5|12783.5|12771|12751|181
1596639600000|2020-08-05 15:00:00|12776|12756|12816.8|12796.8|12817.6|12797.6|12776|12756|150
1596639900000|2020-08-05 15:05:00|12817.6|12797.6|12801|12781|12819.3|12799.3|12780.2|12760.2|251
1596640200000|2020-08-05 15:10:00|12801.8|12781.8|12807.6|12787.6|12830.1|12810.1|12801|12781|207
1596640500000|2020-08-05 15:15:00|12808.5|12788.5|12810.2|12790.2|12838.5|12818.5|12808.5|12788.5|250
1596640800000|2020-08-05 15:20:00|12809.3|12789.3|12822.6|12802.6|12822.6|12802.6|12788.5|12768.5|110
1596641100000|2020-08-05 15:25:00|12821.8|12801.8|12777.7|12757.7|12833.5|12813.5|12775.2|12755.2|432
1596641400000|2020-08-05 15:30:00|12775.2|12755.2|12733.5|12713.5|12798.5|12778.5|12729.4|12709.4|200
1596641700000|2020-08-05 15:35:00|12736|12716|12684.4|12664.4|12743.5|12723.5|12684.4|12664.4|390
1596642000000|2020-08-05 15:40:00|12682.7|12662.7|12642.8|12622.8|12697.7|12677.7|12642.8|12611.9|511
1596642300000|2020-08-05 15:45:00|12631.1|12611.1|12576.9|12556.9|12631.1|12611.1|12571.8|12551.8|587
1596642600000|2020-08-05 15:50:00|12579.4|12559.4|12478.6|12458.6|12594.4|12574.4|12470.3|12450.3|600
1596642900000|2020-08-05 15:55:00|12479.4|12459.4|12402.8|12382.8|12479.4|12459.4|12382|12362|652
1596643200000|2020-08-05 16:00:00|12404.5|12384.5|12422.8|12402.8|12472.8|12452.8|12387.8|12367.8|383
1596643500000|2020-08-05 16:05:00|12421.2|12401.2|12306.2|12286.2|12421.2|12401.2|12304.5|12284.5|693
1596643800000|2020-08-05 16:10:00|12307|12287|12271.2|12251.2|12319.5|12299.5|12261.2|12241.2|631
1596644100000|2020-08-05 16:15:00|12269.5|12249.5|12269.6|12249.6|12270.4|12250.4|12198.8|12178.8|1050
1596644400000|2020-08-05 16:20:00|12272.1|12252.1|12310.4|12290.4|12311.2|12291.2|12248.7|12228.7|723
1596644700000|2020-08-05 16:25:00|12312.1|12292.1|12381.2|12361.2|12424.5|12404.5|12310.4|12290.4|987
1596645000000|2020-08-05 16:30:00|12379.6|12359.6|12382.9|12362.9|12393|12373|12361.2|12341.2|319
1596645300000|2020-08-05 16:35:00|12383.7|12363.7|12327|12307|12390.4|12370.4|12327|12307|381
1596645600000|2020-08-05 16:40:00|12327.1|12307.1|12393|12373|12402.1|12382.1|12322.1|12302.1|252
1596645900000|2020-08-05 16:45:00|12394.6|12374.6|12363.8|12343.8|12394.6|12374.6|12358|12338|246
1596646200000|2020-08-05 16:50:00|12367.2|12347.2|12383.8|12363.8|12385.4|12365.4|12367.2|12347.2|553
1596646500000|2020-08-05 16:55:00|12383|12363|12404.7|12384.7|12416.3|12396.3|12381.3|12361.3|292
1596646800000|2020-08-05 17:00:00|12401.3|12381.3|12442.2|12422.2|12442.2|12422.2|12400.5|12380.5|275
1596647100000|2020-08-05 17:05:00|12443.8|12423.8|12473|12453|12473.8|12453.8|12437.2|12417.2|337
1596647400000|2020-08-05 17:10:00|12472.2|12452.2|12441.3|12421.3|12474.7|12454.7|12441.3|12421.3|118
1596647700000|2020-08-05 17:15:00|12445.5|12425.5|12420.5|12400.5|12458.8|12438.8|12420.5|12400.5|88
1596648000000|2020-08-05 17:20:00|12421.3|12401.3|12381.3|12361.3|12421.3|12401.3|12374.6|12354.6|342
1596648300000|2020-08-05 17:25:00|12377.1|12357.1|12318|12298|12381.3|12361.3|12310.5|12290.5|455
1596701700000|2020-08-06 08:15:00|12321.5|12301.5|12416.4|12396.4|12416.4|12396.4|12319.8|12299.8|198
1596702000000|2020-08-06 08:20:00|12418.9|12398.9|12400.6|12380.6|12422.2|12402.2|12400.6|12380.6|155
1596702300000|2020-08-06 08:25:00|12398.9|12378.9|12428|12408|12428|12408|12389.7|12369.7|73
1596702600000|2020-08-06 08:30:00|12429.7|12409.7|12453|12433|12468.9|12448.9|12429.7|12409.7|211
1596702900000|2020-08-06 08:35:00|12451.3|12431.3|12467.1|12447.1|12469.6|12449.6|12451.3|12431.3|27
1596703200000|2020-08-06 08:40:00|12468.8|12448.8|12456.3|12436.3|12468.8|12448.8|12454.6|12434.6|37
1596703500000|2020-08-06 08:45:00|12459.6|12439.6|12444.6|12424.6|12462.1|12442.1|12438.8|12418.8|97
1596703800000|2020-08-06 08:50:00|12445.4|12425.4|12457.9|12437.9|12457.9|12437.9|12442.9|12422.9|32
1596704100000|2020-08-06 08:55:00|12454.6|12434.6|12458|12438|12458.8|12438.8|12454.6|12434.6|55
1596704400000|2020-08-06 09:00:00|12459.7|12439.7|12464.8|12444.8|12464.8|12444.8|12459.7|12439.7|150
1596704700000|2020-08-06 09:05:00|12467.3|12447.3|12488.2|12468.2|12488.2|12468.2|12467.3|12447.3|61
1596705000000|2020-08-06 09:10:00|12487.3|12467.3|12442.3|12422.3|12487.3|12467.3|12441.5|12421.5|45
1596705300000|2020-08-06 09:15:00|12439.8|12419.8|12441.5|12421.5|12444|12424|12436.5|12416.5|16
1596705600000|2020-08-06 09:20:00|12439.8|12419.8|12387.3|12367.3|12439.8|12419.8|12387.3|12367.3|74
1596705900000|2020-08-06 09:25:00|12386.5|12366.5|12384.8|12364.8|12386.5|12366.5|12358.1|12338.1|75
1596706200000|2020-08-06 09:30:00|12388.1|12368.1|12423.1|12403.1|12425.6|12405.6|12388.1|12368.1|34
1596706500000|2020-08-06 09:35:00|12423.9|12403.9|12433.1|12413.1|12434.8|12414.8|12423.9|12403.9|29
1596706800000|2020-08-06 09:40:00|12432.3|12412.3|12443.1|12423.1|12443.1|12423.1|12428.1|12408.1|77
1596707100000|2020-08-06 09:45:00|12445.6|12425.6|12419.8|12399.8|12448.1|12428.1|12419.8|12399.8|38
1596707400000|2020-08-06 09:50:00|12414.8|12394.8|12417.4|12397.4|12421.6|12401.6|12414.8|12394.8|5
1596707700000|2020-08-06 09:55:00|12416.6|12396.6|12428.2|12408.2|12428.9|12408.9|12413.1|12393.1|13
1596708000000|2020-08-06 10:00:00|12427.4|12407.4|12432.4|12412.4|12432.4|12412.4|12419.1|12399.1|9
1596708300000|2020-08-06 10:05:00|12434.1|12414.1|12429.9|12409.9|12437.4|12417.4|12429.9|12409.9|14
1596708600000|2020-08-06 10:10:00|12436.6|12416.6|12442.4|12422.4|12445.7|12425.7|12434.9|12414.9|11
1596708900000|2020-08-06 10:15:00|12440.7|12420.7|12442.4|12422.4|12442.4|12422.4|12436.6|12416.6|10
1596709200000|2020-08-06 10:20:00|12444.1|12424.1|12449|12429|12452.4|12432.4|12444.1|12424.1|24
1596709500000|2020-08-06 10:25:00|12446.6|12426.6|12408.4|12388.4|12450.7|12430.7|12408.4|12388.4|121
1596709800000|2020-08-06 10:30:00|12406.6|12386.6|12427.4|12407.4|12430.9|12410.9|12406.6|12386.6|56
1596710100000|2020-08-06 10:35:00|12428.2|12408.2|12429.9|12409.9|12431.7|12411.7|12426.7|12406.7|8
1596710400000|2020-08-06 10:40:00|12429.2|12409.2|12405.9|12385.9|12429.2|12409.2|12405.9|12385.9|112
1596710700000|2020-08-06 10:45:00|12404.2|12384.2|12391.7|12371.7|12404.2|12384.2|12390.1|12370.1|27
1596711000000|2020-08-06 10:50:00|12389.2|12369.2|12385.9|12365.9|12389.2|12369.2|12383.4|12363.4|20
1596711300000|2020-08-06 10:55:00|12386.7|12366.7|12396.7|12376.7|12401.7|12381.7|12385.9|12365.9|23
1596711600000|2020-08-06 11:00:00|12399.2|12379.2|12380.1|12360.1|12399.2|12379.2|12380.1|12360.1|17
1596711900000|2020-08-06 11:05:00|12382.6|12362.6|12350.2|12330.2|12385.9|12365.9|12350.2|12330.2|82
1596712200000|2020-08-06 11:10:00|12353.4|12333.4|12320.9|12300.9|12353.4|12333.4|12319.2|12299.2|54
1596712500000|2020-08-06 11:15:00|12321.7|12301.7|12376.7|12356.7|12379.4|12359.4|12321.7|12301.7|150
1596712800000|2020-08-06 11:20:00|12376|12356|12399.2|12379.2|12399.2|12379.2|12371.7|12351.7|136
1596713100000|2020-08-06 11:25:00|12399.3|12379.3|12415|12395|12421|12401|12399.3|12379.3|47
1596713400000|2020-08-06 11:30:00|12416.8|12396.8|12425.8|12405.8|12425.8|12405.8|12414.3|12394.3|25
1596713700000|2020-08-06 11:35:00|12426.6|12406.6|12447.6|12427.6|12452.6|12432.6|12421|12401|136
1596714000000|2020-08-06 11:40:00|12445.8|12425.8|12437.6|12417.6|12445.8|12425.8|12433.4|12413.4|27
1596714300000|2020-08-06 11:45:00|12436.8|12416.8|12440.1|12420.1|12442.6|12422.6|12433.4|12413.4|21
1596714600000|2020-08-06 11:50:00|12438.4|12418.4|12445.1|12425.1|12452.6|12432.6|12432.6|12412.6|28
1596714900000|2020-08-06 11:55:00|12440.9|12420.9|12434.2|12414.2|12440.9|12420.9|12432.6|12412.6|294
1596715200000|2020-08-06 12:00:00|12436.7|12416.7|12358.4|12338.4|12449.2|12429.2|12343.4|12323.4|194
1596715500000|2020-08-06 12:05:00|12356.7|12336.7|12410|12390|12410|12390|12351.7|12331.7|214
1596715800000|2020-08-06 12:10:00|12410.7|12390.7|12431.7|12411.7|12432.5|12412.5|12410.7|12390.7|53
1596716100000|2020-08-06 12:15:00|12432.5|12412.5|12429.2|12409.2|12442.5|12422.5|12424.2|12404.2|194
1596716400000|2020-08-06 12:20:00|12430.9|12410.9|12417.5|12397.5|12435|12415|12409.2|12389.2|80
1596716700000|2020-08-06 12:25:00|12415.8|12395.8|12452.5|12432.5|12453.3|12433.3|12414.2|12394.2|140
1596717000000|2020-08-06 12:30:00|12454.2|12434.2|12477.5|12457.5|12481.7|12461.7|12454.2|12434.2|137
1596717300000|2020-08-06 12:35:00|12479.1|12459.1|12456|12436|12482.5|12462.5|12456|12436|134
1596717600000|2020-08-06 12:40:00|12453.5|12433.5|12447.5|12427.5|12459.2|12439.2|12443.5|12423.5|109
1596717900000|2020-08-06 12:45:00|12442.7|12422.7|12468.5|12448.5|12469.3|12449.3|12441|12421|371
1596718200000|2020-08-06 12:50:00|12466.8|12446.8|12466.6|12446.6|12471.8|12451.8|12463.5|12443.5|245
1596718500000|2020-08-06 12:55:00|12468.3|12448.3|12469.1|12449.1|12475.8|12455.8|12468.3|12448.3|58
1596718800000|2020-08-06 13:00:00|12466.6|12446.6|12463.4|12443.4|12468.3|12448.3|12442.6|12422.6|113
1596719100000|2020-08-06 13:05:00|12462.6|12442.6|12460.1|12440.1|12465.1|12445.1|12451|12431|191
1596719400000|2020-08-06 13:10:00|12460.9|12440.9|12467.6|12447.6|12470.1|12450.1|12458.4|12438.4|198
1596719700000|2020-08-06 13:15:00|12464.1|12444.1|12490.7|12470.7|12524.2|12504.2|12463.4|12443.4|396
1596720000000|2020-08-06 13:20:00|12489.9|12469.9|12405.4|12385.4|12489.9|12469.9|12386.3|12366.3|1217
1596720300000|2020-08-06 13:25:00|12407.1|12387.1|12362.3|12342.3|12412.1|12392.1|12343.1|12323.1|236
1596720600000|2020-08-06 13:30:00|12363.1|12343.1|12364.8|12344.8|12400|12380|12363.1|12343.1|336
1596720900000|2020-08-06 13:35:00|12365.6|12345.6|12366.4|12346.4|12376.4|12356.4|12344.8|12324.8|209
1596721200000|2020-08-06 13:40:00|12368.9|12348.9|12351.7|12331.7|12377.3|12357.3|12347.5|12327.5|329
1596721500000|2020-08-06 13:45:00|12352.5|12332.5|12182.8|12162.8|12355|12335|12172.8|12152.8|1259
1596721800000|2020-08-06 13:50:00|12181.1|12161.1|12207.7|12187.7|12250.2|12230.2|12170.9|12150.9|628
1596722100000|2020-08-06 13:55:00|12204.6|12184.6|12181|12161|12238.6|12218.6|12181|12161|546
1596722400000|2020-08-06 14:00:00|12182.7|12162.7|12127.1|12107.1|12196.7|12176.7|12103.8|12083.8|431
1596722700000|2020-08-06 14:05:00|12129.6|12109.6|12047.1|12027.1|12137.1|12117.1|12042.1|12022.1|466
1596723000000|2020-08-06 14:10:00|12044.6|12024.6|11949.9|11929.9|12044.6|12024.6|11872.2|11852.2|1543
1596723300000|2020-08-06 14:15:00|11950.7|11930.7|11934.4|11914.4|11984.2|11955.5|11932.1|11912.1|362
1596723600000|2020-08-06 14:20:00|11942.1|11922.1|11942.4|11922.4|11957.1|11937.1|11923.2|11901.5|327
1596723900000|2020-08-06 14:25:00|11940.7|11920.7|11952.3|11932.3|11969|11949|11939|11919|393
1596724200000|2020-08-06 14:30:00|11953.1|11933.1|12092.3|12072.3|12097.3|12077.3|11951.5|11931.5|507
1596724500000|2020-08-06 14:35:00|12091.5|12071.5|12124|12104|12124|12104|12089|12069|307
1596724800000|2020-08-06 14:40:00|12123.3|12103.3|12069|12049|12123.3|12103.3|12067.5|12047.5|222
1596725100000|2020-08-06 14:45:00|12066.5|12046.5|12106.6|12086.6|12106.6|12086.6|12066.5|12046.5|185
1596725400000|2020-08-06 14:50:00|12107.3|12087.3|12114.8|12094.8|12117.3|12097.3|12095.8|12075.8|170
1596725700000|2020-08-06 14:55:00|12114.1|12094.1|12124.8|12104.8|12126.6|12106.6|12106.6|12086.6|156
1596726000000|2020-08-06 15:00:00|12124.1|12104.1|12124.1|12104.1|12129.9|12109.9|12114.1|12094.1|222
1596726300000|2020-08-06 15:05:00|12124.9|12104.9|12129.1|12109.1|12167.4|12147.4|12124.1|12104.1|339
1596726600000|2020-08-06 15:10:00|12126.6|12106.6|12100.8|12080.8|12126.6|12106.6|12100.8|12080.8|479
1596726900000|2020-08-06 15:15:00|12101.6|12081.6|12103.3|12083.3|12107.4|12087.4|12082.6|12062.6|276
1596727200000|2020-08-06 15:20:00|12105.1|12085.1|12078.5|12058.5|12107.6|12087.6|12078.5|12058.5|152
1596727500000|2020-08-06 15:25:00|12068.3|12048.3|12060.1|12040.1|12078.4|12058.4|12047.6|12027.6|423
1596727800000|2020-08-06 15:30:00|12058.4|12038.4|12025.1|12005.1|12071|12051|12025.1|12005.1|173
1596728100000|2020-08-06 15:35:00|12026.8|12006.8|11978.6|11958.6|12031|12011|11951.8|11931.8|792
1596728400000|2020-08-06 15:40:00|11976.8|11956.8|11968.6|11948.6|11980.1|11960.1|11966.8|11946.8|137
1596728700000|2020-08-06 15:45:00|11967.8|11947.8|11968.6|11948.6|11971.1|11951.1|11961.8|11941.8|179
1596729000000|2020-08-06 15:50:00|11963.6|11943.6|11986.1|11966.1|11986.1|11966.1|11941.9|11921.9|224
1596729300000|2020-08-06 15:55:00|11983.6|11963.6|11912|11892|11988.6|11968.6|11912|11892|407
1596729600000|2020-08-06 16:00:00|11911.3|11891.3|11922.8|11902.8|11922.8|11902.8|11875.3|11855.3|372
1596729900000|2020-08-06 16:05:00|11924.6|11904.6|11934.6|11914.6|11957.1|11937.1|11924.4|11904.4|159
1596730200000|2020-08-06 16:10:00|11932.8|11912.8|11944.6|11924.6|11963.8|11943.8|11932.8|11912.8|197
1596730500000|2020-08-06 16:15:00|11945.4|11925.4|11941.3|11921.3|11961.1|11941.1|11941.3|11921.3|404
1596730800000|2020-08-06 16:20:00|11940.5|11920.5|11892.1|11872.1|11940.5|11920.5|11804.6|11784.6|1552
1596731100000|2020-08-06 16:25:00|11890.4|11870.4|11896.5|11876.5|11908.8|11888.8|11883.8|11863.8|707
1596731400000|2020-08-06 16:30:00|11894|11874|11920.8|11900.8|11920.8|11900.8|11892.3|11872.3|325
1596731700000|2020-08-06 16:35:00|11918.3|11898.3|11910.8|11890.8|11918.3|11898.3|11894.8|11874.8|118
1596732000000|2020-08-06 16:40:00|11909|11889|11904.1|11884.1|11909|11889|11900.8|11880.8|109
1596732300000|2020-08-06 16:45:00|11902.3|11882.3|11882.3|11862.3|11902.3|11882.3|11877.3|11857.3|104
1596732600000|2020-08-06 16:50:00|11879.1|11859.1|11876.6|11856.6|11889.8|11869.8|11876.6|11856.6|101
1596732900000|2020-08-06 16:55:00|11877.4|11857.4|11881.6|11861.6|11881.6|11861.6|11871.6|11851.6|93
1596733200000|2020-08-06 17:00:00|11879.1|11859.1|11867.4|11847.4|11879.1|11859.1|11864.1|11844.1|83
1596733500000|2020-08-06 17:05:00|11864.1|11844.1|11853.3|11833.3|11866.6|11846.6|11839.1|11819.1|117
1596733800000|2020-08-06 17:10:00|11854.1|11834.1|11874.1|11854.1|11874.9|11854.9|11854.1|11834.1|98
1596734100000|2020-08-06 17:15:00|11875.7|11855.7|11890.5|11870.5|11896.5|11876.5|11874.1|11854.1|224
1596734400000|2020-08-06 17:20:00|11894|11874|11919|11899|11929.7|11909.7|11885.5|11865.5|119
1596734700000|2020-08-06 17:25:00|11918.2|11898.2|11888.2|11868.2|11921.5|11901.5|11874.8|11854.8|164
1596788100000|2020-08-07 08:15:00|11872|11852|11987.5|11967.5|11987.5|11967.5|11863.5|11843.5|311
1596788400000|2020-08-07 08:20:00|11988.3|11968.3|12008.3|11988.3|12008.3|11988.3|11967.5|11947.5|272
1596788700000|2020-08-07 08:25:00|12009|11989|11998.3|11978.3|12014.8|11994.8|11996.6|11976.6|84
1596789000000|2020-08-07 08:30:00|11996.6|11976.6|11931.6|11911.6|11999.8|11979.8|11929.1|11909.1|136
1596789300000|2020-08-07 08:35:00|11930.8|11910.8|11918.6|11898.6|11930.8|11910.8|11904.8|11884.8|138
1596789600000|2020-08-07 08:40:00|11916.8|11896.8|11909.1|11889.1|11918.3|11898.3|11908.3|11888.3|37
1596789900000|2020-08-07 08:45:00|11909.8|11889.8|11902.3|11882.3|11911.6|11891.6|11894.8|11874.8|38
1596790200000|2020-08-07 08:50:00|11898.8|11878.8|11874.1|11854.1|11898.8|11878.8|11874.1|11854.1|77
1596790500000|2020-08-07 08:55:00|11869.9|11849.9|11759.9|11739.9|11871.9|11851.9|11751.9|11731.9|289
1596790800000|2020-08-07 09:00:00|11761.6|11741.6|11788.4|11768.4|11794.9|11774.9|11761.6|11741.6|78
1596791100000|2020-08-07 09:05:00|11789.1|11769.1|11790.2|11770.2|11799.9|11779.9|11789.1|11769.1|17
1596791400000|2020-08-07 09:10:00|11788.4|11768.4|11754.9|11734.9|11788.4|11768.4|11751.4|11731.4|57
1596791700000|2020-08-07 09:15:00|11756.7|11736.7|11758.4|11738.4|11758.4|11738.4|11752.4|11732.4|31
1596792000000|2020-08-07 09:20:00|11759.2|11739.2|11764.2|11744.2|11779.9|11759.9|11759.2|11739.2|25
1596792300000|2020-08-07 09:25:00|11759.9|11739.9|11734.9|11714.9|11759.9|11739.9|11733.4|11713.4|139
1596792600000|2020-08-07 09:30:00|11731.7|11711.7|11747.2|11727.2|11747.2|11727.2|11727.4|11707.4|47
1596792900000|2020-08-07 09:35:00|11750.7|11730.7|11750|11730|11759.7|11739.7|11747.5|11727.5|20
1596793200000|2020-08-07 09:40:00|11745|11725|11735|11715|11745|11725|11731.7|11711.7|14
1596793500000|2020-08-07 09:45:00|11737.5|11717.5|11739.2|11719.2|11745|11725|11737.5|11717.5|22
1596793800000|2020-08-07 09:50:00|11736.7|11716.7|11728.5|11708.5|11737.5|11717.5|11725|11705|64
1596794100000|2020-08-07 09:55:00|11724.2|11704.2|11704.3|11684.3|11724.2|11704.2|11690.3|11670.3|80
1596794400000|2020-08-07 10:00:00|11703.5|11683.5|11679.3|11659.3|11703.5|11683.5|11679.3|11659.3|24
1596794700000|2020-08-07 10:05:00|11678.5|11658.5|11700|11680|11700|11680|11676.8|11656.8|156
1596795000000|2020-08-07 10:10:00|11700.8|11680.8|11732.8|11712.8|11738.5|11718.5|11700.8|11680.8|40
1596795300000|2020-08-07 10:15:00|11732.1|11712.1|11741.1|11721.1|11741.1|11721.1|11726|11706|25
1596795600000|2020-08-07 10:20:00|11746.1|11726.1|11776.8|11756.8|11789.3|11769.3|11746.1|11726.1|33
1596795900000|2020-08-07 10:25:00|11775.1|11755.1|11776.8|11756.8|11783.6|11763.6|11766.8|11746.8|52
1596796200000|2020-08-07 10:30:00|11779.3|11759.3|11775.1|11755.1|11780.8|11760.8|11773.3|11753.3|18
1596796500000|2020-08-07 10:35:00|11773.3|11753.3|11756.6|11736.6|11775.1|11755.1|11755.8|11735.8|47
1596796800000|2020-08-07 10:40:00|11758.3|11738.3|11785.8|11765.8|11787.6|11767.6|11758.3|11738.3|11
1596797100000|2020-08-07 10:45:00|11786.6|11766.6|11760.1|11740.1|11786.6|11766.6|11760.1|11740.1|17
1596797400000|2020-08-07 10:50:00|11765.1|11745.1|11756.6|11736.6|11765.9|11745.9|11756.6|11736.6|15
1596797700000|2020-08-07 10:55:00|11754.1|11734.1|11751.6|11731.6|11754.1|11734.1|11745.1|11725.1|12
1596798000000|2020-08-07 11:00:00|11758.4|11738.4|11791.3|11771.3|11791.3|11771.3|11758.4|11738.4|61
1596798300000|2020-08-07 11:05:00|11791.4|11771.4|11720.2|11700.2|11806.9|11786.9|11720.2|11700.2|143
1596798600000|2020-08-07 11:10:00|11718.4|11698.4|11685.2|11665.2|11718.4|11698.4|11685.2|11665.2|55
1596798900000|2020-08-07 11:15:00|11685.9|11665.9|11703.7|11683.7|11705.5|11685.5|11679.4|11659.4|68
1596799200000|2020-08-07 11:20:00|11704.4|11684.4|11689.4|11669.4|11708.7|11688.7|11681.9|11661.9|41
1596799500000|2020-08-07 11:25:00|11688.7|11668.7|11685.5|11665.5|11693.7|11673.7|11685.5|11665.5|11
1596799800000|2020-08-07 11:30:00|11686.2|11666.2|11736.7|11716.7|11736.7|11716.7|11686.2|11666.2|79
1596800100000|2020-08-07 11:35:00|11738.4|11718.4|11736|11716|11738.4|11718.4|11725.2|11705.2|27
1596800400000|2020-08-07 11:40:00|11738.5|11718.5|11711|11691|11740.2|11720.2|11710.2|11690.2|27
1596800700000|2020-08-07 11:45:00|11711.7|11691.7|11709.5|11689.5|11718.5|11698.5|11706|11686|99
1596801000000|2020-08-07 11:50:00|11707|11687|11659.5|11639.5|11710.2|11690.2|11653.8|11633.8|198
1596801300000|2020-08-07 11:55:00|11661.3|11641.3|11707|11687|11707|11687|11661.3|11641.3|168
1596801600000|2020-08-07 12:00:00|11703.8|11683.8|11756.8|11736.8|11783.2|11763.2|11699.5|11679.5|348
1596801900000|2020-08-07 12:05:00|11755|11735|11779.3|11759.3|11781|11761|11727.8|11702.5|234
1596802200000|2020-08-07 12:10:00|11781|11761|11798|11778|11804.7|11784.7|11781|11761|479
1596802500000|2020-08-07 12:15:00|11800.5|11780.5|11859|11839|11882.2|11862.2|11800.5|11780.5|260
1596802800000|2020-08-07 12:20:00|11858.3|11838.3|11901.5|11881.5|11902.3|11882.3|11833|11813|109
1596803100000|2020-08-07 12:25:00|11900.8|11880.8|11882.8|11862.8|11905.8|11885.8|11865.3|11845.3|441
1596803400000|2020-08-07 12:30:00|11883.6|11863.6|11924.6|11904.6|11931.8|11911.8|11882.8|11862.8|187
1596803700000|2020-08-07 12:35:00|11925.3|11905.3|11944.2|11924.2|11952.1|11932.1|11908.9|11888.9|280
1596804000000|2020-08-07 12:40:00|11942.4|11922.4|11945.9|11925.9|12000.6|11980.6|11938.4|11918.4|327
1596804300000|2020-08-07 12:45:00|11948.4|11928.4|11932.4|11912.4|11959.2|11939.2|11911.7|11891.7|295
1596804600000|2020-08-07 12:50:00|11930.7|11910.7|11968.9|11948.9|11971.4|11951.4|11920.7|11900.7|65
1596804900000|2020-08-07 12:55:00|11968.2|11948.2|12006.4|11986.4|12006.4|11986.4|11945.7|11924.6|200
1596805200000|2020-08-07 13:00:00|12004.7|11984.7|11962.2|11942.2|12004.7|11984.7|11962.2|11942.2|110
1596805500000|2020-08-07 13:05:00|11962.9|11942.9|11956.4|11936.4|11965.4|11945.4|11947.2|11927.2|135
1596805800000|2020-08-07 13:10:00|11955.7|11935.7|11924|11904|11957.2|11937.2|11919.7|11899.7|128
1596806100000|2020-08-07 13:15:00|11929|11909|11841.5|11821.5|11939|11919|11841.5|11821.5|338
1596806400000|2020-08-07 13:20:00|11838.2|11818.2|11840|11820|11849.5|11829.5|11807.5|11787.5|323
1596806700000|2020-08-07 13:25:00|11839.3|11819.3|11861|11841|11876|11856|11839.3|11819.3|90
1596807000000|2020-08-07 13:30:00|11859.3|11839.3|11819.6|11799.6|11862.5|11842.5|11797.5|11777.5|135
1596807300000|2020-08-07 13:35:00|11814.3|11794.3|11807.8|11787.8|11836.1|11816.1|11807.1|11787.1|264
1596807600000|2020-08-07 13:40:00|11807.1|11787.1|11914|11894|11914|11894|11802.1|11782.1|245
1596807900000|2020-08-07 13:45:00|11916.8|11896.8|11878.9|11858.9|11916.8|11896.8|11870.3|11850.3|341
1596808200000|2020-08-07 13:50:00|11878.1|11858.1|11806.4|11786.4|11878.1|11858.1|11806.4|11786.4|234
1596808500000|2020-08-07 13:55:00|11804.6|11784.6|11773.2|11753.2|11804.6|11784.6|11765.7|11745.7|257
1596808800000|2020-08-07 14:00:00|11774.6|11754.6|11777.4|11757.4|11806.4|11786.4|11773.5|11753.5|339
1596809100000|2020-08-07 14:05:00|11778.2|11758.2|11742.5|11722.5|11779.9|11759.9|11742.4|11722.4|149
1596809400000|2020-08-07 14:10:00|11740.7|11720.7|11740.3|11720.3|11744.2|11724.2|11725.2|11705.2|664
1596809700000|2020-08-07 14:15:00|11739.5|11719.5|11746.3|11726.3|11757|11737|11738.8|11718.8|272
1596810000000|2020-08-07 14:20:00|11748.1|11728.1|11729.5|11709.5|11752.8|11732.8|11728.8|11708.8|239
1596810300000|2020-08-07 14:25:00|11733.1|11713.1|11751.6|11731.6|11772.3|11752.3|11733.1|11713.1|326
1596810600000|2020-08-07 14:30:00|11749.9|11729.9|11686.6|11666.6|11749.9|11729.9|11639.1|11619.1|465
1596810900000|2020-08-07 14:35:00|11685.9|11665.9|11698.4|11678.4|11704.9|11684.9|11681.6|11661.6|146
1596811200000|2020-08-07 14:40:00|11697.7|11677.7|11714.5|11694.5|11730.9|11710.5|11690.2|11670.2|1615
1596811500000|2020-08-07 14:45:00|11715.2|11695.2|11698.4|11678.4|11717|11697|11675.9|11655.9|262
1596811800000|2020-08-07 14:50:00|11700.2|11680.2|11670.5|11650.5|11700.2|11680.2|11659.5|11639.5|435
1596812100000|2020-08-07 14:55:00|11673|11653|11693|11673|11695.5|11675.5|11673|11653|223
1596812400000|2020-08-07 15:00:00|11690.5|11670.5|11648|11628|11691.3|11671.3|11633|11613|312
1596812700000|2020-08-07 15:05:00|11646.3|11626.3|11643.1|11623.1|11663|11643|11641.3|11621.3|170
1596813000000|2020-08-07 15:10:00|11642.3|11622.3|11638.8|11618.8|11648.8|11628.8|11632.3|11612.3|566
1596813300000|2020-08-07 15:15:00|11639.5|11619.5|11616|11596|11647.3|11627.3|11606.3|11586.3|365
1596813600000|2020-08-07 15:20:00|11617.8|11597.8|11622.1|11602.1|11642.1|11622.1|11614.6|11594.6|136
1596813900000|2020-08-07 15:25:00|11621.3|11601.3|11612.1|11592.1|11625.3|11605.3|11604.6|11584.6|193
1596814200000|2020-08-07 15:30:00|11610.3|11590.3|11603.9|11583.9|11610.3|11590.3|11594.6|11574.6|363
1596814500000|2020-08-07 15:35:00|11603.1|11583.1|11565.6|11545.6|11603.1|11583.1|11544.6|11524.6|365
1596814800000|2020-08-07 15:40:00|11563.9|11543.9|11568.9|11548.9|11580.7|11560.7|11555.6|11535.6|251
1596815100000|2020-08-07 15:45:00|11566.4|11546.4|11603.2|11583.2|11603.2|11583.2|11565.7|11545.7|160
1596815400000|2020-08-07 15:50:00|11601.4|11581.4|11578.9|11558.9|11603.9|11583.9|11578.9|11558.9|249
1596815700000|2020-08-07 15:55:00|11580.7|11560.7|11587.5|11567.5|11589.7|11569.7|11578.2|11558.2|417
1596816000000|2020-08-07 16:00:00|11585|11565|11601.4|11581.4|11609.7|11589.7|11580|11560|578
1596816300000|2020-08-07 16:05:00|11599.7|11579.7|11621.5|11601.5|11629|11609|11599.7|11579.7|231
1596816600000|2020-08-07 16:10:00|11623.2|11603.2|11614|11594|11623.2|11603.2|11599|11579|251
1596816900000|2020-08-07 16:15:00|11614.7|11594.7|11632.2|11612.2|11635.5|11615.5|11614.7|11594.7|378
1596817200000|2020-08-07 16:20:00|11637.2|11617.2|11752.5|11732.5|11753.3|11733.3|11637.2|11617.2|3026
1596817500000|2020-08-07 16:25:00|11750.8|11730.8|11702.3|11682.3|11750.8|11730.8|11697.2|11677.2|1013
1596817800000|2020-08-07 16:30:00|11700.5|11680.5|11690.5|11670.5|11700.5|11680.5|11677.3|11657.3|114
1596818100000|2020-08-07 16:35:00|11689.8|11669.8|11692|11672|11713|11693|11689.8|11669.8|344
1596818400000|2020-08-07 16:40:00|11692.7|11672.7|11694.5|11674.5|11703.8|11683.8|11692.7|11672.7|173
1596818700000|2020-08-07 16:45:00|11696.3|11676.3|11672|11652|11696.3|11676.3|11668.8|11648.8|137
1596819000000|2020-08-07 16:50:00|11671.3|11651.3|11673.8|11653.8|11678.8|11658.8|11668.8|11648.8|140
1596819300000|2020-08-07 16:55:00|11673.1|11653.1|11674.5|11654.5|11678.8|11658.8|11671.3|11651.3|180
1596819600000|2020-08-07 17:00:00|11673.8|11653.8|11667|11647|11674.5|11654.5|11667|11647|69
1596819900000|2020-08-07 17:05:00|11666.3|11646.3|11657.1|11637.1|11675.3|11655.3|11654.6|11634.6|108
1596820200000|2020-08-07 17:10:00|11655.3|11635.3|11662.1|11642.1|11667.1|11647.1|11653.8|11633.8|135
1596820500000|2020-08-07 17:15:00|11663.8|11643.8|11671|11651|11671|11651|11661|11641|410
1596820800000|2020-08-07 17:20:00|11671.8|11651.8|11665.3|11645.3|11675.3|11655.3|11665.3|11645.3|322
1596821100000|2020-08-07 17:25:00|11664.6|11644.6|11662.1|11642.1|11665.3|11645.3|11655.3|11635.3|143
1597047300000|2020-08-10 08:15:00|11684.9|11664.9|11792.4|11772.4|11807.4|11787.4|11672.4|11652.4|267
1597047600000|2020-08-10 08:20:00|11793.7|11773.7|11851.8|11831.8|11881.8|11861.8|11793|11773|158
1597047900000|2020-08-10 08:25:00|11853.1|11833.1|11849.3|11829.3|11861.8|11841.8|11846.8|11826.8|105
1597048200000|2020-08-10 08:30:00|11848.7|11828.7|11800.6|11780.6|11848.7|11828.7|11800.6|11780.6|60
1597048500000|2020-08-10 08:35:00|11799.4|11779.4|11809.3|11789.3|11809.3|11789.3|11774.3|11754.3|55
1597048800000|2020-08-10 08:40:00|11810|11790|11815.6|11795.6|11820.6|11800.6|11803.1|11783.1|55
1597049100000|2020-08-10 08:45:00|11815|11795|11835.6|11815.6|11836.2|11816.2|11813.1|11793.1|19
1597049400000|2020-08-10 08:50:00|11838.7|11818.7|11840.6|11820.6|11840.6|11820.6|11833.8|11813.8|30
1597049700000|2020-08-10 08:55:00|11841.3|11821.3|11833.2|11813.2|11841.3|11821.3|11831.3|11811.3|31
1597050000000|2020-08-10 09:00:00|11830.7|11810.7|11835|11815|11845|11825|11830.7|11810.7|86
1597050300000|2020-08-10 09:05:00|11836.9|11816.9|11859.4|11839.4|11859.4|11839.4|11834.4|11814.4|36
1597050600000|2020-08-10 09:10:00|11860|11840|11855|11835|11879.4|11859.4|11852.5|11832.5|47
1597050900000|2020-08-10 09:15:00|11854.4|11834.4|11856.9|11836.9|11859.4|11839.4|11854.4|11834.4|38
1597051200000|2020-08-10 09:20:00|11854.4|11834.4|11852|11832|11854.5|11834.5|11849.5|11829.5|9
1597051500000|2020-08-10 09:25:00|11854.5|11834.5|11870.7|11850.7|11870.7|11850.7|11852|11832|11
1597051800000|2020-08-10 09:30:00|11870.1|11850.1|11874.5|11854.5|11879.5|11859.5|11869.5|11849.5|42
1597052100000|2020-08-10 09:35:00|11875.1|11855.1|11874.5|11854.5|11880.7|11860.7|11874.5|11854.5|15
1597052400000|2020-08-10 09:40:00|11870.1|11850.1|11854.5|11834.5|11870.1|11850.1|11854.5|11834.5|11
1597052700000|2020-08-10 09:45:00|11853.9|11833.9|11869.5|11849.5|11869.5|11849.5|11832.6|11812.6|36
1597053000000|2020-08-10 09:50:00|11874.5|11854.5|11849.5|11829.5|11882.6|11862.6|11849.5|11829.5|52
1597053300000|2020-08-10 09:55:00|11848.9|11828.9|11832|11812|11849.5|11829.5|11819.5|11799.5|59
1597053600000|2020-08-10 10:00:00|11832.1|11812.1|11828.3|11808.3|11835.2|11815.2|11823.9|11803.9|97
1597053900000|2020-08-10 10:05:00|11829|11809|11826.5|11806.5|11829|11809|11823.3|11803.3|31
1597054200000|2020-08-10 10:10:00|11827.1|11807.1|11811.5|11791.5|11828.3|11808.3|11811.5|11791.5|9
1597054500000|2020-08-10 10:15:00|11810.2|11790.2|11805.9|11785.9|11811.5|11791.5|11805.9|11785.9|20
1597054800000|2020-08-10 10:20:00|11808.4|11788.4|11782.8|11762.8|11808.4|11788.4|11768.4|11748.4|72
1597055100000|2020-08-10 10:25:00|11783.4|11763.4|11811.5|11791.5|11815.3|11795.3|11783.4|11763.4|66
1597055400000|2020-08-10 10:30:00|11810.3|11790.3|11789.7|11769.7|11810.3|11790.3|11787.8|11767.8|87
1597055700000|2020-08-10 10:35:00|11789.1|11769.1|11787.2|11767.2|11789.1|11769.1|11782.8|11762.8|8
1597056000000|2020-08-10 10:40:00|11787.8|11767.8|11787.2|11767.2|11797.2|11777.2|11787.2|11767.2|11
1597056300000|2020-08-10 10:45:00|11782.2|11762.2|11775.3|11755.3|11782.2|11762.2|11772.2|11752.2|35
1597056600000|2020-08-10 10:50:00|11776|11756|11784.1|11764.1|11794.7|11774.7|11776|11756|15
1597056900000|2020-08-10 10:55:00|11781.6|11761.6|11793.5|11773.5|11797.2|11777.2|11781|11761|6
1597057200000|2020-08-10 11:00:00|11794.1|11774.1|11812.3|11792.3|11812.3|11792.3|11794.1|11774.1|22
1597057500000|2020-08-10 11:05:00|11810.4|11790.4|11792.3|11772.3|11810.4|11790.4|11792.3|11772.3|6
1597057800000|2020-08-10 11:10:00|11791.1|11771.1|11770.4|11750.4|11791.1|11771.1|11766.1|11746.1|37
1597058100000|2020-08-10 11:15:00|11773.5|11753.5|11738|11718|11773.5|11753.5|11726.1|11706.1|227
1597058400000|2020-08-10 11:20:00|11738.6|11718.6|11754.2|11734.2|11754.2|11734.2|11736.7|11716.7|354
1597058700000|2020-08-10 11:25:00|11754.8|11734.8|11767.3|11747.3|11767.3|11747.3|11751.7|11731.7|5
1597059000000|2020-08-10 11:30:00|11771.7|11751.7|11773|11753|11799.8|11779.8|11771.7|11751.7|180
1597059300000|2020-08-10 11:35:00|11772.4|11752.4|11762.4|11742.4|11772.4|11752.4|11761.1|11741.1|44
1597059600000|2020-08-10 11:40:00|11763.6|11743.6|11782.4|11762.4|11787.4|11767.4|11762.4|11742.4|20
1597059900000|2020-08-10 11:45:00|11784.3|11764.3|11797.4|11777.4|11797.4|11777.4|11781.1|11761.1|14
1597060200000|2020-08-10 11:50:00|11796.8|11776.8|11791.8|11771.8|11797.4|11777.4|11786.2|11766.2|25
1597060500000|2020-08-10 11:55:00|11789.9|11769.9|11781.8|11761.8|11789.9|11769.9|11779.3|11759.3|46
1597060800000|2020-08-10 12:00:00|11784.3|11764.3|11828.1|11808.1|11829.3|11809.3|11748.7|11728.7|195
1597061100000|2020-08-10 12:05:00|11829.3|11809.3|11884.9|11864.9|11891.8|11871.8|11829.3|11809.3|221
1597061400000|2020-08-10 12:10:00|11887.4|11867.4|11885.5|11865.5|11895.6|11875.6|11877.4|11857.4|983
1597061700000|2020-08-10 12:15:00|11886.1|11866.1|11822.4|11802.4|11891.1|11871.1|11822.4|11802.4|268
1597062000000|2020-08-10 12:20:00|11821.8|11801.8|11823.7|11803.7|11843.7|11823.7|11816.8|11796.8|90
1597062300000|2020-08-10 12:25:00|11824.3|11804.3|11769.3|11749.3|11824.9|11804.9|11768.7|11748.7|139
1597062600000|2020-08-10 12:30:00|11771.2|11751.2|11766.8|11746.8|11811.8|11791.8|11743.7|11723.7|146
1597062900000|2020-08-10 12:35:00|11765|11745|11698.8|11678.8|11771.9|11751.9|11695.6|11675.6|205
1597063200000|2020-08-10 12:40:00|11698.1|11678.1|11720|11700|11720|11700|11682.5|11662.5|150
1597063500000|2020-08-10 12:45:00|11718.2|11698.2|11725.1|11705.1|11739.4|11719.4|11712.6|11692.6|203
1597063800000|2020-08-10 12:50:00|11721.3|11701.3|11723.8|11703.8|11723.8|11703.8|11697.6|11677.6|123
1597064100000|2020-08-10 12:55:00|11724.4|11704.4|11703.8|11683.8|11724.4|11704.4|11690|11670|49
1597064400000|2020-08-10 13:00:00|11701.9|11681.9|11759.4|11739.4|11773.8|11753.8|11701.9|11681.9|102
1597064700000|2020-08-10 13:05:00|11761.3|11741.3|11770.7|11750.7|11774.4|11754.4|11761.3|11741.3|72
1597065000000|2020-08-10 13:10:00|11771.3|11751.3|11778.8|11758.8|11796.9|11776.9|11771.3|11751.3|84
1597065300000|2020-08-10 13:15:00|11779.5|11759.5|11805.1|11785.1|11805.7|11785.7|11779.5|11759.5|81
1597065600000|2020-08-10 13:20:00|11802|11782|11750.1|11730.1|11802|11782|11747.6|11727.6|96
1597065900000|2020-08-10 13:25:00|11749.5|11729.5|11737|11717|11749.5|11729.5|11735.7|11715.7|54
1597066200000|2020-08-10 13:30:00|11739.5|11719.5|11833.3|11813.3|11838.3|11818.3|11739.5|11719.5|250
1597066500000|2020-08-10 13:35:00|11833.9|11813.9|11811.4|11791.4|11836.4|11816.4|11799.6|11779.6|124
1597066800000|2020-08-10 13:40:00|11810.8|11790.8|11772.7|11752.7|11810.8|11790.8|11769.6|11749.6|310
1597067100000|2020-08-10 13:45:00|11772.1|11752.1|11841.5|11821.5|11842.1|11822.1|11764.6|11744.6|379
1597067400000|2020-08-10 13:50:00|11837.1|11817.1|11814.6|11794.6|11837.1|11817.1|11814.6|11794.6|112
1597067700000|2020-08-10 13:55:00|11815.2|11795.2|11851.5|11831.5|11851.5|11831.5|11812.7|11792.7|102
1597068000000|2020-08-10 14:00:00|11855.3|11835.3|11846.5|11826.5|11857.8|11837.8|11809.6|11789.6|294
1597068300000|2020-08-10 14:05:00|11843.4|11823.4|11790.3|11770.3|11854|11834|11790.3|11770.3|197
1597068600000|2020-08-10 14:10:00|11790.9|11770.9|11791.6|11771.6|11804.1|11784.1|11768.5|11748.5|145
1597068900000|2020-08-10 14:15:00|11792.2|11772.2|11755.4|11735.4|11800.4|11780.4|11752.9|11732.9|191
1597069200000|2020-08-10 14:20:00|11752.3|11732.3|11755.4|11735.4|11765.4|11745.4|11747.9|11727.9|144
1597069500000|2020-08-10 14:25:00|11757.9|11737.9|11697.3|11677.3|11757.9|11737.9|11697.3|11677.3|372
1597069800000|2020-08-10 14:30:00|11697.9|11677.9|11650.4|11630.4|11699.8|11679.8|11646.7|11626.7|221
1597070100000|2020-08-10 14:35:00|11649.2|11629.2|11604.8|11584.8|11649.2|11629.2|11604.8|11584.8|244
1597070400000|2020-08-10 14:40:00|11605.4|11585.4|11622.3|11602.3|11627.9|11607.9|11604.8|11584.8|141
1597070700000|2020-08-10 14:45:00|11621.7|11601.7|11589.2|11569.2|11621.7|11601.7|11589.2|11569.2|271
1597071000000|2020-08-10 14:50:00|11587.3|11567.3|11591.8|11571.8|11614.2|11594.2|11582.4|11562.4|209
1597071300000|2020-08-10 14:55:00|11594.3|11574.3|11561.2|11541.2|11601.8|11581.8|11561.2|11541.2|235
1597071600000|2020-08-10 15:00:00|11561.8|11541.8|11569.3|11549.3|11569.3|11549.3|11515.5|11495.5|347
1597071900000|2020-08-10 15:05:00|11569.9|11549.9|11579.3|11559.3|11606.2|11586.2|11569.9|11549.9|961
1597072200000|2020-08-10 15:10:00|11578.7|11558.7|11568.1|11548.1|11594.3|11574.3|11568.1|11548.1|294
1597072500000|2020-08-10 15:15:00|11568.7|11548.7|11538.8|11518.8|11573.1|11553.1|11536.3|11516.3|676
1597072800000|2020-08-10 15:20:00|11543.8|11523.8|11533.8|11513.8|11556.9|11536.9|11533.8|11513.8|142
1597073100000|2020-08-10 15:25:00|11534.4|11514.4|11558.8|11538.8|11558.8|11538.8|11533.8|11513.8|155
1597073400000|2020-08-10 15:30:00|11560.7|11540.7|11576.3|11556.3|11586.3|11566.3|11560.7|11540.7|246
1597073700000|2020-08-10 15:35:00|11575.7|11555.7|11555.8|11535.8|11576.3|11556.3|11551.4|11531.4|97
1597074000000|2020-08-10 15:40:00|11556.4|11536.4|11560.8|11540.8|11566.4|11546.4|11555.8|11535.8|172
1597074300000|2020-08-10 15:45:00|11558.9|11538.9|11558.9|11538.9|11558.9|11538.9|11538.9|11518.9|96
1597074600000|2020-08-10 15:50:00|11559.5|11539.5|11576.4|11556.4|11578.9|11558.9|11551.4|11531.4|201
1597074900000|2020-08-10 15:55:00|11574.5|11554.5|11555.8|11535.8|11578.3|11558.3|11548.3|11528.3|160
1597075200000|2020-08-10 16:00:00|11553.9|11533.9|11550.8|11530.8|11553.9|11533.9|11533.9|11513.9|115
1597075500000|2020-08-10 16:05:00|11550.2|11530.2|11527.1|11507.1|11550.8|11530.8|11524.6|11504.6|538
1597075800000|2020-08-10 16:10:00|11526.5|11506.5|11552.1|11532.1|11558.4|11538.4|11522.1|11502.1|520
1597076100000|2020-08-10 16:15:00|11552.2|11532.2|11522.8|11502.8|11552.2|11532.2|11502.8|11482.8|178
1597076400000|2020-08-10 16:20:00|11523.4|11503.4|11448.4|11428.4|11547.8|11527.8|11443.4|11423.4|2279
1597076700000|2020-08-10 16:25:00|11447.8|11427.8|11394|11374|11458.4|11438.4|11389.6|11369.6|955
1597077000000|2020-08-10 16:30:00|11392.1|11372.1|11434|11414|11436.5|11416.5|11386.5|11366.5|311
1597077300000|2020-08-10 16:35:00|11435.9|11415.9|11410.9|11390.9|11445.9|11425.9|11410.9|11390.9|258
1597077600000|2020-08-10 16:40:00|11410.3|11390.3|11410.3|11390.3|11414.7|11394.7|11396.5|11376.5|73
1597077900000|2020-08-10 16:45:00|11410.9|11390.9|11390.3|11370.3|11413.4|11393.4|11390.3|11370.3|173
1597078200000|2020-08-10 16:50:00|11392.8|11372.8|11372.2|11352.2|11400.3|11380.3|11370.3|11350.3|149
1597078500000|2020-08-10 16:55:00|11372.8|11352.8|11389.6|11369.6|11390.2|11370.2|11369.1|11349.1|443
1597078800000|2020-08-10 17:00:00|11389|11369|11382.1|11362.1|11396.5|11376.5|11374.6|11354.6|87
1597079100000|2020-08-10 17:05:00|11381.5|11361.5|11381.5|11361.5|11386.5|11366.5|11377.1|11357.1|69
1597079400000|2020-08-10 17:10:00|11382.2|11362.2|11396|11376|11400.3|11380.3|11382.2|11362.2|120
1597079700000|2020-08-10 17:15:00|11396.6|11376.6|11391.6|11371.6|11402.2|11382.2|11391.6|11371.6|139
1597080000000|2020-08-10 17:20:00|11392.2|11372.2|11397.2|11377.2|11402.2|11382.2|11389.7|11369.7|97
1597080300000|2020-08-10 17:25:00|11396.6|11376.6|11386|11366|11396.6|11376.6|11385.4|11365.4|136
1597133700000|2020-08-11 08:15:00|11398.5|11378.5|11456.2|11436.2|11459.3|11439.3|11397.1|11377.1|205
1597134000000|2020-08-11 08:20:00|11454.3|11434.3|11409.3|11389.3|11454.8|11434.8|11409.3|11389.3|32
1597134300000|2020-08-11 08:25:00|11414.3|11394.3|11414.9|11394.9|11424.3|11404.3|11414.3|11394.3|29
1597134600000|2020-08-11 08:30:00|11414.3|11394.3|11439.3|11419.3|11439.3|11419.3|11411.8|11391.8|31
1597134900000|2020-08-11 08:35:00|11437.4|11417.4|11445.5|11425.5|11448.7|11428.7|11437.4|11417.4|37
1597135200000|2020-08-11 08:40:00|11444.9|11424.9|11442.4|11422.4|11445.5|11425.5|11434.9|11414.9|38
1597135500000|2020-08-11 08:45:00|11439.9|11419.9|11432.4|11412.4|11441.8|11421.8|11424.9|11404.9|41
1597135800000|2020-08-11 08:50:00|11434.3|11414.3|11429.9|11409.9|11439.3|11419.3|11429.9|11409.9|23
1597136100000|2020-08-11 08:55:00|11429.4|11409.4|11426.9|11406.9|11429.4|11409.4|11421.9|11401.9|18
1597136400000|2020-08-11 09:00:00|11428.8|11408.8|11439.4|11419.4|11439.4|11419.4|11428.8|11408.8|33
1597136700000|2020-08-11 09:05:00|11438.8|11418.8|11427.5|11407.5|11439.4|11419.4|11427.5|11407.5|28
1597137000000|2020-08-11 09:10:00|11426.9|11406.9|11416.3|11396.3|11429.4|11409.4|11416.3|11396.3|54
1597137300000|2020-08-11 09:15:00|11409.4|11389.4|11416.4|11396.4|11416.4|11396.4|11406.3|11386.3|36
1597137600000|2020-08-11 09:20:00|11418.3|11398.3|11376.4|11356.4|11418.9|11398.9|11375.8|11355.8|69
1597137900000|2020-08-11 09:25:00|11373.9|11353.9|11348.9|11328.9|11387|11367|11340|11320|92
1597138200000|2020-08-11 09:30:00|11344.5|11324.5|11330.8|11310.8|11344.5|11324.5|11320.2|11300.2|122
1597138500000|2020-08-11 09:35:00|11333.3|11313.3|11347.8|11327.8|11357.8|11337.8|11331.4|11311.4|59
1597138800000|2020-08-11 09:40:00|11348.9|11328.9|11348.9|11328.9|11357.8|11337.8|11343.4|11323.4|27
1597139100000|2020-08-11 09:45:00|11348.4|11328.4|11338.4|11318.4|11348.4|11328.4|11335.9|11315.9|64
1597139400000|2020-08-11 09:50:00|11338.9|11318.9|11352.6|11332.6|11352.6|11332.6|11338.9|11318.9|17
1597139700000|2020-08-11 09:55:00|11352|11332|11366.5|11346.5|11374|11354|11352|11332|35
1597140000000|2020-08-11 10:00:00|11365.9|11345.9|11380.3|11360.3|11389.8|11369.8|11365.9|11345.9|38
1597140300000|2020-08-11 10:05:00|11378.4|11358.4|11376.5|11356.5|11382.8|11362.8|11365.9|11345.9|33
1597140600000|2020-08-11 10:10:00|11378.4|11358.4|11364|11344|11380.9|11360.9|11363.4|11343.4|39
1597140900000|2020-08-11 10:15:00|11366.5|11346.5|11338.5|11318.5|11366.5|11346.5|11338.5|11318.5|60
1597141200000|2020-08-11 10:20:00|11337.9|11317.9|11291|11271|11337.9|11317.9|11291|11271|87
1597141500000|2020-08-11 10:25:00|11289.1|11269.1|11289.1|11269.1|11304.8|11284.8|11286.6|11266.6|76
1597141800000|2020-08-11 10:30:00|11291.6|11271.6|11269.1|11249.1|11291.6|11271.6|11269.1|11249.1|69
1597142100000|2020-08-11 10:35:00|11266.6|11246.6|11262.2|11242.2|11283.5|11263.5|11262.2|11242.2|55
1597142400000|2020-08-11 10:40:00|11264.1|11244.1|11243.5|11223.5|11264.1|11244.1|11241|11221|47
1597142700000|2020-08-11 10:45:00|11241.6|11221.6|11243|11223|11251.1|11231.1|11234.1|11214.1|75
1597143000000|2020-08-11 10:50:00|11243.6|11223.6|11251.1|11231.1|11251.1|11231.1|11239.1|11219.1|66
1597143300000|2020-08-11 10:55:00|11253.6|11233.6|11275.5|11255.5|11278|11258|11253.6|11233.6|140
1597143600000|2020-08-11 11:00:00|11277.4|11257.4|11269.7|11249.7|11289.7|11269.7|11269.7|11249.7|83
1597143900000|2020-08-11 11:05:00|11267.8|11247.8|11264.8|11244.8|11267.8|11247.8|11259.7|11239.7|24
1597144200000|2020-08-11 11:10:00|11265.3|11245.3|11277.8|11257.8|11286.7|11266.7|11264.2|11244.2|51
1597144500000|2020-08-11 11:15:00|11277.3|11257.3|11309.8|11289.8|11314.8|11294.8|11277.3|11257.3|78
1597144800000|2020-08-11 11:20:00|11307.3|11287.3|11275.4|11255.4|11307.3|11287.3|11275.4|11255.4|89
1597145100000|2020-08-11 11:25:00|11279.8|11259.8|11300.4|11280.4|11301|11281|11275.4|11255.4|68
1597145400000|2020-08-11 11:30:00|11303.5|11283.5|11291|11271|11306|11286|11286|11266|175
1597145700000|2020-08-11 11:35:00|11292.9|11272.9|11299.1|11279.1|11301.6|11281.6|11292.9|11272.9|115
1597146000000|2020-08-11 11:40:00|11298.5|11278.5|11279.1|11259.1|11306.6|11286.6|11279.1|11259.1|76
1597146300000|2020-08-11 11:45:00|11277.1|11257.1|11274.7|11254.7|11279.1|11259.1|11272.2|11252.2|614
1597146600000|2020-08-11 11:50:00|11274.1|11254.1|11240.2|11220.2|11274.7|11254.7|11239.7|11219.7|126
1597146900000|2020-08-11 11:55:00|11242.2|11222.2|11243.3|11223.3|11243.3|11223.3|11233.5|11213.5|337
1597147200000|2020-08-11 12:00:00|11242.8|11222.8|11274.7|11254.7|11292.2|11272.2|11180.5|11160.5|584
1597147500000|2020-08-11 12:05:00|11277.2|11257.2|11328.6|11308.6|11341.6|11321.6|11261.1|11241.1|300
1597147800000|2020-08-11 12:10:00|11331.6|11311.6|11308.6|11288.6|11334.1|11314.1|11304.2|11284.2|95
1597148100000|2020-08-11 12:15:00|11306.7|11286.7|11353|11333|11355.5|11335.5|11306.1|11286.1|176
1597148400000|2020-08-11 12:20:00|11350.5|11330.5|11385.6|11365.6|11385.6|11365.6|11341.1|11321.1|189
1597148700000|2020-08-11 12:25:00|11385|11365|11379.2|11359.2|11401.1|11381.1|11353.1|11333.1|240
1597149000000|2020-08-11 12:30:00|11378.1|11358.1|11265.6|11245.6|11378.1|11358.1|11265|11245|493
1597149300000|2020-08-11 12:35:00|11265|11245|11292.5|11272.5|11293.7|11273.7|11265|11245|164
1597149600000|2020-08-11 12:40:00|11288.1|11268.1|11265.6|11245.6|11288.1|11268.1|11262|11242|432
1597149900000|2020-08-11 12:45:00|11263.7|11243.7|11258.7|11238.7|11272.3|11252.3|11240|11220|1379
1597150200000|2020-08-11 12:50:00|11263.7|11243.7|11252.3|11232.3|11269.3|11249.3|11250.4|11230.4|226
1597150500000|2020-08-11 12:55:00|11251.8|11231.8|11264.3|11244.3|11264.3|11244.3|11247.9|11227.9|86
1597150800000|2020-08-11 13:00:00|11262.4|11242.4|11219.3|11199.3|11262.4|11242.4|11212.4|11192.4|155
1597151100000|2020-08-11 13:05:00|11217.4|11197.4|11224.9|11204.9|11227.9|11207.9|11217.4|11197.4|191
1597151400000|2020-08-11 13:10:00|11225.5|11205.5|11212.4|11192.4|11238.2|11218.2|11212.4|11192.4|156
1597151700000|2020-08-11 13:15:00|11207.4|11187.4|11233|11213|11247.4|11227.4|11201.8|11181.8|373
1597152000000|2020-08-11 13:20:00|11232.4|11212.4|11269.9|11249.9|11269.9|11249.9|11232.4|11212.4|55
1597152300000|2020-08-11 13:25:00|11272.4|11252.4|11283|11263|11288|11268|11257.4|11237.4|113
1597152600000|2020-08-11 13:30:00|11288|11268|11273.8|11253.8|11298.3|11278.3|11266.9|11246.9|337
1597152900000|2020-08-11 13:35:00|11271.9|11251.9|11329.4|11309.4|11331.3|11311.3|11271.9|11251.9|104
1597153200000|2020-08-11 13:40:00|11331.9|11311.9|11323.1|11303.1|11348.6|11328.6|11322.5|11302.5|423
1597153500000|2020-08-11 13:45:00|11325|11305|11313.6|11293.6|11325|11305|11278.1|11258.1|747
1597153800000|2020-08-11 13:50:00|11314.2|11294.2|11346.3|11326.3|11346.3|11326.3|11313.6|11293.6|1219
1597154100000|2020-08-11 13:55:00|11348.2|11328.2|11285.1|11265.1|11350.7|11330.7|11285.1|11265.1|334
1597154400000|2020-08-11 14:00:00|11284|11264|11285.1|11265.1|11285.1|11265.1|11269|11249|263
1597154700000|2020-08-11 14:05:00|11287.1|11267.1|11325.7|11305.7|11325.7|11305.7|11285.1|11265.1|483
1597155000000|2020-08-11 14:10:00|11323.2|11303.2|11327.9|11307.9|11348.2|11328.2|11316.3|11296.3|333
1597155300000|2020-08-11 14:15:00|11327.3|11307.3|11317.4|11297.4|11327.3|11307.3|11287.3|11267.3|390
1597155600000|2020-08-11 14:20:00|11319.9|11299.9|11329.1|11309.1|11329.1|11309.1|11296.6|11276.6|276
1597155900000|2020-08-11 14:25:00|11327.1|11307.1|11299.1|11279.1|11336.6|11316.6|11294.6|11274.6|492
1597156200000|2020-08-11 14:30:00|11297.1|11277.1|11302.2|11282.2|11302.2|11282.2|11272.1|11252.1|461
1597156500000|2020-08-11 14:35:00|11299.1|11279.1|11352.7|11332.7|11360.2|11340.2|11294.7|11274.7|455
1597156800000|2020-08-11 14:40:00|11355.2|11335.2|11380.2|11360.2|11385.2|11365.2|11352.7|11332.7|410
1597157100000|2020-08-11 14:45:00|11377.7|11357.7|11352.8|11332.8|11380.8|11360.8|11332.2|11312.2|159
1597157400000|2020-08-11 14:50:00|11353.3|11333.3|11367.2|11347.2|11382.2|11362.2|11353.3|11333.3|151
1597157700000|2020-08-11 14:55:00|11369.1|11349.1|11356.1|11336.1|11382.8|11362.8|11355.3|11335.3|285
1597158000000|2020-08-11 15:00:00|11353.6|11333.6|11354.4|11334.4|11379.4|11353.6|11351.3|11331.3|499
1597158300000|2020-08-11 15:05:00|11352.5|11332.5|11309.1|11289.1|11358.8|11338.8|11307.7|11287.7|710
1597158600000|2020-08-11 15:10:00|11309.7|11289.7|11276.6|11256.6|11311.6|11291.6|11272.2|11252.2|191
1597158900000|2020-08-11 15:15:00|11276.1|11256.1|11252.2|11232.2|11277.2|11257.2|11252.2|11232.2|139
1597159200000|2020-08-11 15:20:00|11249.7|11229.7|11231.6|11211.6|11251.6|11231.6|11231.6|11211.6|166
1597159500000|2020-08-11 15:25:00|11229.7|11209.7|11236.7|11216.7|11261.7|11241.7|11227.2|11207.2|102
1597159800000|2020-08-11 15:30:00|11236.1|11216.1|11297.8|11277.8|11297.8|11277.8|11231.7|11211.7|316
1597160100000|2020-08-11 15:35:00|11298.4|11278.4|11317.8|11297.8|11338.9|11318.9|11292.8|11272.8|179
1597160400000|2020-08-11 15:40:00|11319.8|11299.8|11322.8|11302.8|11322.8|11302.8|11300.3|11280.3|127
1597160700000|2020-08-11 15:45:00|11320.9|11300.9|11319.8|11299.8|11325.9|11305.9|11297.8|11277.8|119
1597161000000|2020-08-11 15:50:00|11320.9|11300.9|11332.9|11312.9|11337.9|11317.9|11320.3|11300.3|56
1597161300000|2020-08-11 15:55:00|11329.8|11309.8|11322.9|11302.9|11329.8|11309.8|11317.9|11297.9|96
1597161600000|2020-08-11 16:00:00|11320.9|11300.9|11318.5|11298.5|11325.9|11305.9|11308.4|11288.4|85
1597161900000|2020-08-11 16:05:00|11316|11296|11315.4|11295.4|11327.9|11307.9|11315.4|11295.4|434
1597162200000|2020-08-11 16:10:00|11316|11296|11315.2|11295.2|11316|11296|11281.5|11261.5|535
1597162500000|2020-08-11 16:15:00|11316.3|11296.3|11330.7|11310.7|11330.7|11310.7|11315.7|11295.7|78
1597162800000|2020-08-11 16:20:00|11331.3|11311.3|11284.9|11264.9|11378.3|11358.3|11284.9|11264.9|2376
1597163100000|2020-08-11 16:25:00|11286.9|11266.9|11281.9|11261.9|11292.4|11272.4|11268.3|11248.3|434
1597163400000|2020-08-11 16:30:00|11285.8|11265.8|11279.4|11259.4|11291.3|11271.3|11276.9|11256.9|97
1597163700000|2020-08-11 16:35:00|11278.8|11258.8|11276.9|11256.9|11281.9|11261.9|11275|11255|61
1597164000000|2020-08-11 16:40:00|11277.5|11257.5|11291.4|11271.4|11291.4|11271.4|11277.5|11257.5|90
1597164300000|2020-08-11 16:45:00|11290.8|11270.8|11274.4|11254.4|11290.8|11270.8|11270|11250|96
1597164600000|2020-08-11 16:50:00|11276.4|11256.4|11276.4|11256.4|11284.5|11264.5|11274.5|11254.5|64
1597164900000|2020-08-11 16:55:00|11277|11257|11292|11272|11292|11272|11277|11257|184
1597165200000|2020-08-11 17:00:00|11292.5|11272.5|11287|11267|11297|11277|11283.9|11263.9|36
1597165500000|2020-08-11 17:05:00|11288.9|11268.9|11290.1|11270.1|11294.5|11274.5|11287|11267|129
1597165800000|2020-08-11 17:10:00|11292|11272|11274|11254|11299.5|11279.5|11273.4|11253.4|126
1597166100000|2020-08-11 17:15:00|11275.9|11255.9|11274|11254|11276.5|11256.5|11271.5|11251.5|35
1597166400000|2020-08-11 17:20:00|11271.5|11251.5|11280.9|11260.9|11285.1|11265.1|11271.5|11251.5|68
1597166700000|2020-08-11 17:25:00|11281.5|11261.5|11289.6|11269.6|11289.6|11269.6|11272|11252|493
1597167000000|2020-08-11 17:30:00|11291.5|11271.5|11291.5|11271.5|11291.5|11271.5|11291.5|11271.5|0
1597220100000|2020-08-12 08:15:00|11332.8|11312.8|11271|11251|11361.4|11341.4|11254.4|11234.4|161
1597220400000|2020-08-12 08:20:00|11276.9|11256.9|11333.9|11313.9|11333.9|11313.9|11276.9|11256.9|29
1597220700000|2020-08-12 08:25:00|11331.4|11311.4|11275.3|11255.3|11331.9|11311.9|11274.3|11248.4|144
1597221000000|2020-08-12 08:30:00|11272.8|11252.8|11295.9|11275.9|11295.9|11275.9|11272.8|11252.8|47
1597221300000|2020-08-12 08:35:00|11297.9|11277.9|11314.8|11294.8|11319.8|11299.8|11297.9|11268.4|24
1597221600000|2020-08-12 08:40:00|11315.4|11295.4|11322.3|11302.3|11324.8|11304.8|11315.4|11295.4|5
1597221900000|2020-08-12 08:45:00|11321.8|11301.8|11284.9|11264.9|11321.8|11301.8|11284.9|11264.9|22
1597222200000|2020-08-12 08:50:00|11287.4|11267.4|11289.9|11269.9|11300.4|11280.4|11284.9|11264.9|35
1597222500000|2020-08-12 08:55:00|11292.4|11272.4|11311|11291|11311|11291|11285.4|11265.4|5
1597222800000|2020-08-12 09:00:00|11312.9|11292.9|11327.9|11307.9|11329.9|11309.9|11312.9|11292.9|10
1597223100000|2020-08-12 09:05:00|11331|11311|11340.4|11320.4|11340.4|11320.4|11331|11311|8
1597223400000|2020-08-12 09:10:00|11339.9|11319.9|11324.9|11304.9|11341|11321|11324.9|11304.9|11
1597223700000|2020-08-12 09:15:00|11323|11303|11313|11293|11328|11308|11313|11293|10
1597224000000|2020-08-12 09:20:00|11310.5|11290.5|11310|11290|11315|11295|11309.9|11289.9|5
1597224300000|2020-08-12 09:25:00|11311|11291|11307.5|11287.5|11315|11295|11302.5|11282.5|12
1597224600000|2020-08-12 09:30:00|11308|11288|11333|11313|11333.5|11313.5|11307.5|11280.5|5
1597224900000|2020-08-12 09:35:00|11331|11311|11320|11300|11331|11311|11313|11293|9
1597225200000|2020-08-12 09:40:00|11321.1|11301.1|11335.2|11315.2|11335.2|11315.2|11317.5|11297.5|16
1597225500000|2020-08-12 09:45:00|11334.6|11314.6|11352.5|11332.5|11352.5|11332.5|11334.6|11314.6|37
1597225800000|2020-08-12 09:50:00|11347.5|11327.5|11342|11322|11347.5|11327.5|11342|11322|5
1597226100000|2020-08-12 09:55:00|11342.5|11322.5|11350.6|11330.6|11350.6|11330.6|11340|11320|11
1597226400000|2020-08-12 10:00:00|11355.1|11335.1|11337.6|11317.6|11355.1|11335.1|11335.1|11315.1|25
1597226700000|2020-08-12 10:05:00|11335.1|11315.1|11340.1|11320.1|11340.1|11320.1|11335.1|11315.1|9
1597227000000|2020-08-12 10:10:00|11341.1|11321.1|11362.2|11342.2|11362.2|11342.2|11341.1|11321.1|16
1597227300000|2020-08-12 10:15:00|11361.2|11341.2|11371.2|11351.2|11376.2|11356.2|11361.2|11341.2|25
1597227600000|2020-08-12 10:20:00|11370.6|11350.6|11364.6|11344.6|11373.1|11353.1|11364.6|11344.6|9
1597227900000|2020-08-12 10:25:00|11360.7|11340.7|11359.6|11339.6|11360.7|11340.7|11359.6|11339.6|3
1597228200000|2020-08-12 10:30:00|11359.1|11339.1|11377.6|11357.6|11377.6|11357.6|11353.2|11333.2|21
1597228500000|2020-08-12 10:35:00|11378.2|11358.2|11378.2|11358.2|11383.2|11363.2|11378.2|11358.2|16
1597228800000|2020-08-12 10:40:00|11376.2|11356.2|11377.7|11357.7|11377.7|11357.7|11374.1|11354.1|162
1597229100000|2020-08-12 10:45:00|11378.2|11358.2|11380.7|11360.7|11380.7|11360.7|11378.2|11358.2|27
1597229400000|2020-08-12 10:50:00|11380.2|11360.2|11382.7|11362.7|11382.7|11362.7|11380.2|11360.2|41
1597229700000|2020-08-12 10:55:00|11383.2|11363.2|11409.7|11389.7|11420.2|11400.2|11383.2|11363.2|73
1597230000000|2020-08-12 11:00:00|11409.2|11389.2|11402.2|11382.2|11409.2|11389.2|11398.1|11378.1|32
1597230300000|2020-08-12 11:05:00|11405.2|11385.2|11398.3|11378.3|11405.2|11385.2|11374.2|11354.2|58
1597230600000|2020-08-12 11:10:00|11400.2|11380.2|11422.2|11402.2|11422.2|11402.2|11400.2|11380.2|31
1597230900000|2020-08-12 11:15:00|11421.7|11401.7|11419.2|11399.2|11422.2|11402.2|11414.2|11394.2|15
1597231200000|2020-08-12 11:20:00|11419.7|11399.7|11410.3|11390.3|11425.3|11405.3|11406.7|11386.7|58
1597231500000|2020-08-12 11:25:00|11412.3|11392.3|11426.9|11406.9|11429.2|11409.2|11412.3|11392.3|99
1597231800000|2020-08-12 11:30:00|11426.4|11406.4|11454.9|11434.9|11455.5|11435.5|11426.4|11406.4|126
1597232100000|2020-08-12 11:35:00|11455.5|11435.5|11442.4|11422.4|11457.4|11437.4|11438.9|11418.9|109
1597232400000|2020-08-12 11:40:00|11441.9|11421.9|11511.9|11491.9|11514.4|11494.4|11441.9|11421.9|97
1597232700000|2020-08-12 11:45:00|11511.4|11491.4|11517.5|11497.5|11522.5|11502.5|11507.5|11487.5|125
1597233000000|2020-08-12 11:50:00|11518|11498|11537|11517|11571.9|11551.9|11516.9|11496|133
1597233300000|2020-08-12 11:55:00|11535.9|11515.9|11498|11478|11542.5|11522.5|11498|11478|192
1597233600000|2020-08-12 12:00:00|11500|11480|11537.5|11517.5|11558|11538|11500|11480|126
1597233900000|2020-08-12 12:05:00|11532.5|11512.5|11467.5|11447.5|11533|11513|11464|11444|118
1597234200000|2020-08-12 12:10:00|11467|11447|11491.5|11471.5|11497.5|11477.5|11462.5|11442.5|80
1597234500000|2020-08-12 12:15:00|11487.5|11467.5|11464.5|11444.5|11487.5|11467.5|11462|11442|77
1597234800000|2020-08-12 12:20:00|11465|11445|11509.1|11489.1|11509.1|11489.1|11462.5|11442.5|463
1597235100000|2020-08-12 12:25:00|11511.6|11491.6|11525.7|11505.7|11525.7|11505.7|11511.6|11491.6|223
1597235400000|2020-08-12 12:30:00|11527.7|11507.7|11466.1|11446.1|11527.7|11507.7|11461.1|11441.1|325
1597235700000|2020-08-12 12:35:00|11468.1|11448.1|11468.1|11448.1|11475.6|11455.6|11458.1|11438.1|83
1597236000000|2020-08-12 12:40:00|11468.7|11448.7|11473.7|11453.7|11473.7|11453.7|11465.6|11445.6|76
1597236300000|2020-08-12 12:45:00|11471.2|11451.2|11470.7|11450.7|11475.6|11455.6|11465.6|11445.6|51
1597236600000|2020-08-12 12:50:00|11470.1|11450.1|11420.1|11400.1|11470.1|11450.1|11420.1|11400.1|140
1597236900000|2020-08-12 12:55:00|11417.6|11397.6|11437.1|11417.1|11440.2|11420.2|11410.7|11390.7|418
1597237200000|2020-08-12 13:00:00|11437.7|11417.7|11430.2|11410.2|11440.2|11420.2|11430.2|11410.2|440
1597237500000|2020-08-12 13:05:00|11430.7|11410.7|11425.2|11405.2|11430.7|11410.7|11410.7|11390.7|80
1597237800000|2020-08-12 13:10:00|11427.7|11407.7|11442.7|11422.7|11448.7|11428.7|11412.7|11392.7|98
1597238100000|2020-08-12 13:15:00|11439.7|11419.7|11427.7|11407.7|11439.7|11419.7|11413.2|11393.2|49
1597238400000|2020-08-12 13:20:00|11427.2|11407.2|11427.7|11407.7|11430.7|11410.7|11424.7|11404.7|52
1597238700000|2020-08-12 13:25:00|11429.7|11409.7|11438.3|11418.3|11441.3|11421.3|11429.7|11409.7|31
1597239000000|2020-08-12 13:30:00|11438.8|11418.8|11425.2|11405.2|11438.8|11418.8|11410.8|11390.8|350
1597239300000|2020-08-12 13:35:00|11427.2|11407.2|11364.7|11344.7|11430.2|11410.2|11361.7|11341.7|303
1597239600000|2020-08-12 13:40:00|11366.7|11346.7|11357.8|11337.8|11367.2|11347.2|11357.2|11337.2|40
1597239900000|2020-08-12 13:45:00|11357.2|11337.2|11342.8|11322.8|11357.2|11337.2|11335.3|11315.3|272
1597240200000|2020-08-12 13:50:00|11345.3|11325.3|11324.8|11304.8|11345.3|11325.3|11319.8|11299.8|98
1597240500000|2020-08-12 13:55:00|11322.3|11302.3|11322.3|11302.3|11327.3|11307.3|11309.8|11289.8|70
1597240800000|2020-08-12 14:00:00|11322.8|11302.8|11304.8|11284.8|11326.8|11306.8|11299.8|11279.8|100
1597241100000|2020-08-12 14:05:00|11302.3|11282.3|11300.3|11280.3|11314.8|11294.8|11295.9|11275.9|104
1597241400000|2020-08-12 14:10:00|11302.8|11282.8|11339.4|11319.4|11339.4|11319.4|11296.9|11276.9|1167
1597241700000|2020-08-12 14:15:00|11337.4|11317.4|11373.4|11353.4|11376.9|11356.9|11330.9|11310.9|223
1597242000000|2020-08-12 14:20:00|11373.9|11353.9|11380.9|11360.9|11388.4|11368.4|11367.9|11347.9|79
1597242300000|2020-08-12 14:25:00|11380.4|11360.4|11390.9|11370.9|11392|11372|11377.9|11357.9|216
1597242600000|2020-08-12 14:30:00|11391.4|11371.4|11373.4|11353.4|11395.9|11375.9|11373.4|11353.4|150
1597242900000|2020-08-12 14:35:00|11371.5|11351.5|11347.9|11327.9|11371.5|11351.5|11347.9|11327.9|132
1597243200000|2020-08-12 14:40:00|11345.4|11325.4|11372.9|11352.9|11372.9|11352.9|11342.4|11322.4|57
1597243500000|2020-08-12 14:45:00|11371.9|11351.9|11327.4|11307.4|11377.9|11357.9|11317.4|11297.4|150
1597243800000|2020-08-12 14:50:00|11327.9|11307.9|11365.5|11345.5|11365.5|11345.5|11327.4|11307.4|331
1597244100000|2020-08-12 14:55:00|11367.4|11347.4|11423|11403|11423|11403|11363|11343|353
1597244400000|2020-08-12 15:00:00|11423.5|11403.5|11378.5|11358.5|11423.5|11403.5|11375.5|11355.5|242
1597244700000|2020-08-12 15:05:00|11379|11359|11368.5|11348.5|11383|11363|11363.5|11343.5|66
1597245000000|2020-08-12 15:10:00|11371|11351|11369.1|11349.1|11377.1|11357.1|11349|11329|148
1597245300000|2020-08-12 15:15:00|11372.1|11352.1|11413|11393|11437.5|11413.5|11372.1|11352.1|83
1597245600000|2020-08-12 15:20:00|11411|11391|11433.6|11413.6|11438|11418|11411|11391|166
1597245900000|2020-08-12 15:25:00|11434.1|11414.1|11398.1|11378.1|11441.1|11421.1|11398|11378|76
1597246200000|2020-08-12 15:30:00|11394.1|11374.1|11349.1|11329.1|11399.1|11379.1|11344.1|11324.1|163
1597246500000|2020-08-12 15:35:00|11348.1|11328.1|11317|11297|11353.6|11333.6|11316.5|11296.5|874
1597246800000|2020-08-12 15:40:00|11316.5|11296.5|11341.5|11321.5|11341.5|11321.5|11312|11292|238
1597247100000|2020-08-12 15:45:00|11341|11321|11345.1|11325.1|11356.1|11336.1|11340.1|11320.1|906
1597247400000|2020-08-12 15:50:00|11343.1|11323.1|11367.1|11347.1|11369|11349|11343.1|11323.1|636
1597247700000|2020-08-12 15:55:00|11365.1|11345.1|11362.1|11342.1|11370.1|11350.1|11347.1|11327.1|96
1597248000000|2020-08-12 16:00:00|11359.1|11339.1|11334.6|11314.6|11359.1|11339.1|11332.1|11312.1|113
1597248300000|2020-08-12 16:05:00|11334.1|11314.1|11334.1|11314.1|11342.6|11322.6|11329.6|11309.6|74
1597248600000|2020-08-12 16:10:00|11331.6|11311.6|11350.7|11330.7|11355.7|11335.7|11324.6|11304.6|117
1597248900000|2020-08-12 16:15:00|11350.2|11330.2|11340.2|11320.2|11350.2|11330.2|11338.2|11318.2|42
1597249200000|2020-08-12 16:20:00|11337.7|11317.7|11396.2|11376.2|11406.2|11386.2|11330.2|11310.2|2452
1597249500000|2020-08-12 16:25:00|11394.2|11374.2|11391.2|11371.2|11416.7|11396.7|11388.2|11368.2|247
1597249800000|2020-08-12 16:30:00|11391.7|11371.7|11380.7|11360.7|11396.8|11376.8|11380.7|11360.7|541
1597250100000|2020-08-12 16:35:00|11381.2|11361.2|11393.8|11373.8|11395.7|11375.7|11375.7|11355.7|157
1597250400000|2020-08-12 16:40:00|11396.3|11376.3|11406.3|11386.3|11406.3|11386.3|11393.2|11373.2|42
1597250700000|2020-08-12 16:45:00|11410.7|11390.7|11422.7|11402.7|11423.3|11403.3|11408.3|11388.3|113
1597251000000|2020-08-12 16:50:00|11420.8|11400.8|11429.7|11409.7|11430.3|11410.3|11412.2|11392.2|68
1597251300000|2020-08-12 16:55:00|11430.3|11410.3|11423.3|11403.3|11430.8|11410.8|11413.3|11393.3|338
1597251600000|2020-08-12 17:00:00|11422.8|11402.8|11427.8|11407.8|11430.3|11410.3|11390.4|11370.4|727
1597251900000|2020-08-12 17:05:00|11430.3|11410.3|11415.8|11395.8|11430.3|11410.3|11415.3|11395.3|30
1597252200000|2020-08-12 17:10:00|11415.3|11395.3|11418.8|11398.8|11421.9|11401.9|11415.3|11395.3|167
1597252500000|2020-08-12 17:15:00|11416.9|11396.9|11371.4|11351.4|11422.4|11402.4|11371.4|11351.4|146
1597252800000|2020-08-12 17:20:00|11371.9|11351.9|11361.4|11341.4|11371.9|11351.9|11349.4|11329.4|218
1597253100000|2020-08-12 17:25:00|11361.9|11341.9|11363.9|11343.9|11373.9|11353.9|11356.4|11336.4|142
1597306500000|2020-08-13 08:15:00|11418.7|11398.7|11414.7|11394.7|11455.2|11435.2|11408.2|11388.2|144
1597306800000|2020-08-13 08:20:00|11410.7|11390.7|11412.3|11392.3|11413.2|11393.2|11393.2|11373.2|33
1597307100000|2020-08-13 08:25:00|11412.7|11392.7|11417.3|11397.3|11427.8|11407.8|11412.7|11392.7|38
1597307400000|2020-08-13 08:30:00|11415.3|11395.3|11414.8|11394.8|11415.3|11395.3|11382.3|11362.3|30
1597307700000|2020-08-13 08:35:00|11415.3|11395.3|11422.8|11402.8|11424.8|11404.8|11415.3|11395.3|23
1597308000000|2020-08-13 08:40:00|11424.8|11404.8|11417.3|11397.3|11425.8|11405.8|11416.8|11396.8|17
1597308300000|2020-08-13 08:45:00|11416.8|11396.8|11415.8|11395.8|11417.8|11397.8|11412.8|11392.8|49
1597308600000|2020-08-13 08:50:00|11417.8|11397.8|11417.8|11397.8|11419.8|11399.8|11417.8|11397.8|12
1597308900000|2020-08-13 08:55:00|11420.3|11400.3|11419.8|11399.8|11422.3|11402.3|11417.8|11397.8|36
1597309200000|2020-08-13 09:00:00|11419.9|11399.9|11420.4|11400.4|11427.4|11407.4|11419.9|11399.9|19
1597309500000|2020-08-13 09:05:00|11422.4|11402.4|11405.9|11385.9|11422.4|11402.4|11405.9|11385.9|23
1597309800000|2020-08-13 09:10:00|11407.9|11387.9|11412.9|11392.9|11415.4|11395.4|11407.9|11387.9|11
1597310100000|2020-08-13 09:15:00|11409.9|11389.9|11429.9|11409.9|11429.9|11409.9|11403.4|11383.4|22
1597310400000|2020-08-13 09:20:00|11424.9|11404.9|11415.4|11395.4|11424.9|11404.9|11415.4|11395.4|2
1597310700000|2020-08-13 09:25:00|11415.9|11395.9|11412.9|11392.9|11417.9|11397.9|11412.9|11392.9|5
1597311000000|2020-08-13 09:30:00|11412.4|11392.4|11379|11359|11412.9|11392.9|11374.9|11354.9|233
1597311300000|2020-08-13 09:35:00|11379.5|11359.5|11360|11340|11379.5|11359.5|11357.5|11337.5|313
1597311600000|2020-08-13 09:40:00|11360.4|11340.4|11365|11345|11370.9|11350.9|11360|11340|16
1597311900000|2020-08-13 09:45:00|11364.5|11344.5|11360.5|11340.5|11365|11345|11360.5|11340.5|22
1597312200000|2020-08-13 09:50:00|11362.5|11342.5|11370|11350|11372.5|11352.5|11360|11340|34
1597312500000|2020-08-13 09:55:00|11368|11348|11365|11345|11368|11348|11355.5|11335.5|26
1597312800000|2020-08-13 10:00:00|11367|11347|11367|11347|11370|11350|11366.5|11346.5|15
1597313100000|2020-08-13 10:05:00|11366.5|11346.5|11353|11333|11367|11347|11350.5|11330.5|16
1597313400000|2020-08-13 10:10:00|11355|11335|11358|11338|11358|11338|11352.1|11332.1|29
1597313700000|2020-08-13 10:15:00|11356|11336|11342.6|11322.6|11356|11336|11340.1|11320.1|29
1597314000000|2020-08-13 10:20:00|11340.6|11320.6|11343.1|11323.1|11345.1|11325.1|11340.1|11320.1|26
1597314300000|2020-08-13 10:25:00|11340.6|11320.6|11343.1|11323.1|11343.1|11323.1|11338.1|11318.1|11
1597314600000|2020-08-13 10:30:00|11347.1|11327.1|11355.1|11335.1|11355.1|11335.1|11347.1|11327.1|18
1597314900000|2020-08-13 10:35:00|11355.6|11335.6|11379.6|11359.6|11379.6|11359.6|11355.6|11335.6|27
1597315200000|2020-08-13 10:40:00|11377.6|11357.6|11383.1|11363.1|11387.6|11367.6|11377.6|11357.6|16
1597315500000|2020-08-13 10:45:00|11380.6|11360.6|11385.1|11365.1|11385.6|11365.6|11380.6|11360.6|11
1597315800000|2020-08-13 10:50:00|11385.6|11365.6|11372.7|11352.7|11388.1|11368.1|11372.7|11352.7|10
1597316100000|2020-08-13 10:55:00|11370.7|11350.7|11360.2|11340.2|11373.2|11353.2|11360.2|11340.2|16
1597316400000|2020-08-13 11:00:00|11360.7|11340.7|11375.7|11355.7|11385.2|11365.2|11360.7|11340.7|34
1597316700000|2020-08-13 11:05:00|11375.2|11355.2|11375.2|11355.2|11375.7|11355.7|11367.2|11347.2|20
1597317000000|2020-08-13 11:10:00|11375.7|11355.7|11373.2|11353.2|11380.7|11360.7|11373.2|11353.2|215
1597317300000|2020-08-13 11:15:00|11372.7|11352.7|11370.7|11350.7|11372.7|11352.7|11360.2|11340.2|16
1597317600000|2020-08-13 11:20:00|11372.7|11352.7|11353.2|11333.2|11378.2|11358.2|11353.2|11333.2|17
1597317900000|2020-08-13 11:25:00|11352.7|11332.7|11338.7|11318.7|11352.7|11332.7|11333.7|11313.7|48
1597318200000|2020-08-13 11:30:00|11341.2|11321.2|11328.7|11308.7|11350.3|11330.3|11328.7|11308.7|49
1597318500000|2020-08-13 11:35:00|11328.3|11308.3|11340.8|11320.8|11343.3|11323.3|11325.8|11305.8|26
1597318800000|2020-08-13 11:40:00|11341.3|11321.3|11325.3|11305.3|11350.8|11330.8|11325.3|11305.3|77
1597319100000|2020-08-13 11:45:00|11324.8|11304.8|11313.8|11293.8|11324.8|11304.8|11313.8|11293.8|26
1597319400000|2020-08-13 11:50:00|11315.8|11295.8|11356.3|11336.3|11356.3|11336.3|11315.8|11295.8|52
1597319700000|2020-08-13 11:55:00|11358.3|11338.3|11371.3|11351.3|11371.3|11351.3|11355.3|11335.3|164
1597320000000|2020-08-13 12:00:00|11371.8|11351.8|11416.3|11396.3|11422.8|11402.8|11348.3|11328.3|161
1597320300000|2020-08-13 12:05:00|11420.4|11400.4|11441.3|11421.3|11443.3|11423.3|11419.3|11399.3|475
1597320600000|2020-08-13 12:10:00|11439.2|11419.2|11446.3|11426.3|11448.3|11428.3|11431.3|11411.3|62
1597320900000|2020-08-13 12:15:00|11448.3|11428.3|11468.8|11448.8|11473.3|11453.3|11446.3|11426.3|113
1597321200000|2020-08-13 12:20:00|11471.3|11451.3|11433.8|11413.8|11476.3|11456.3|11423.8|11403.8|136
1597321500000|2020-08-13 12:25:00|11434.3|11414.3|11427.8|11407.8|11452.8|11432.8|11417.8|11397.8|295
1597321800000|2020-08-13 12:30:00|11427.4|11407.4|11393.3|11373.3|11427.8|11407.4|11393.3|11373.3|120
1597322100000|2020-08-13 12:35:00|11393.8|11373.8|11413.4|11393.4|11415.4|11395.4|11393.8|11373.8|129
1597322400000|2020-08-13 12:40:00|11415.4|11395.4|11392.9|11372.9|11425.9|11405.9|11392.9|11372.9|147
1597322700000|2020-08-13 12:45:00|11394.9|11374.9|11397.4|11377.4|11409.9|11389.9|11392.9|11372.9|106
1597323000000|2020-08-13 12:50:00|11397.9|11377.9|11414.9|11394.9|11417.4|11397.4|11397.9|11377.9|227
1597323300000|2020-08-13 12:55:00|11415.9|11395.9|11440.4|11420.4|11440.4|11420.4|11415.9|11395.9|123
1597323600000|2020-08-13 13:00:00|11441.4|11421.4|11415.4|11395.4|11453.4|11433.4|11413.4|11393.4|206
1597323900000|2020-08-13 13:05:00|11414.9|11394.9|11427.5|11407.5|11437.5|11417.5|11410.4|11390.4|174
1597324200000|2020-08-13 13:10:00|11427.9|11407.9|11420.5|11400.5|11455.5|11435.5|11418.4|11398.4|160
1597324500000|2020-08-13 13:15:00|11422.5|11402.5|11441|11421|11443|11423|11422.5|11402.5|108
1597324800000|2020-08-13 13:20:00|11443|11423|11463|11443|11463|11443|11435.5|11415.5|132
1597325100000|2020-08-13 13:25:00|11462.5|11442.5|11495.5|11475.5|11495.5|11475.5|11460.5|11440.5|1356
1597325400000|2020-08-13 13:30:00|11495|11475|11550.5|11530.5|11550.5|11530.5|11495|11475|456
1597325700000|2020-08-13 13:35:00|11551|11531|11547.5|11527.5|11560.5|11540.5|11525.5|11505.5|484
1597326000000|2020-08-13 13:40:00|11549.6|11529.6|11560.1|11540.1|11575.5|11555.5|11549.6|11529.6|869
1597326300000|2020-08-13 13:45:00|11558|11538|11643|11623|11645.5|11625.5|11550.5|11530.5|529
1597326600000|2020-08-13 13:50:00|11643.5|11623.5|11678.1|11658.1|11688.1|11668.1|11643.5|11623.5|624
1597326900000|2020-08-13 13:55:00|11683.1|11663.1|11683.1|11663.1|11690.6|11670.6|11638.5|11618.5|468
1597327200000|2020-08-13 14:00:00|11683.6|11663.6|11680.6|11660.6|11707.1|11687.1|11678.6|11658.6|426
1597327500000|2020-08-13 14:05:00|11680.1|11660.1|11677.6|11657.6|11693.6|11673.6|11665.1|11645.1|587
1597327800000|2020-08-13 14:10:00|11678.1|11658.1|11680.6|11660.6|11695.6|11675.6|11678.1|11658.1|132
1597328100000|2020-08-13 14:15:00|11678.6|11658.6|11707.6|11687.6|11735.6|11715.6|11670.6|11650.6|541
1597328400000|2020-08-13 14:20:00|11705.6|11685.6|11740.1|11720.1|11740.1|11720.1|11700.6|11680.6|618
1597328700000|2020-08-13 14:25:00|11740.5|11720.5|11747.1|11727.1|11767.6|11747.6|11740.5|11720.5|422
1597329000000|2020-08-13 14:30:00|11747.6|11727.6|11779|11759|11790.1|11770.1|11740.6|11720.6|900
1597329300000|2020-08-13 14:35:00|11777|11757|11795.6|11775.6|11796.5|11776.5|11767|11747|817
1597329600000|2020-08-13 14:40:00|11793.6|11773.6|11738.5|11718.5|11820|11800|11728.5|11708.5|517
1597329900000|2020-08-13 14:45:00|11736.5|11716.5|11712.6|11692.6|11776.1|11756.1|11709.6|11689.6|507
1597330200000|2020-08-13 14:50:00|11712.1|11692.1|11715.6|11695.6|11747.6|11727.6|11695.1|11675.1|481
1597330500000|2020-08-13 14:55:00|11715.1|11695.1|11693.1|11673.1|11715.1|11695.1|11690.6|11670.6|546
1597330800000|2020-08-13 15:00:00|11695.1|11675.1|11707.7|11687.7|11707.7|11687.7|11694.7|11674.7|236
1597331100000|2020-08-13 15:05:00|11709.7|11689.7|11708.6|11688.6|11740.6|11720.6|11707.2|11687.2|496
1597331400000|2020-08-13 15:10:00|11709.1|11689.1|11721.1|11701.1|11737.7|11717.7|11709.1|11689.1|108
1597331700000|2020-08-13 15:15:00|11719.1|11699.1|11691.2|11671.2|11719.1|11699.1|11691.2|11671.2|631
1597332000000|2020-08-13 15:20:00|11690.7|11670.7|11731.6|11711.6|11731.6|11711.6|11685.7|11665.7|834
1597332300000|2020-08-13 15:25:00|11732.1|11712.1|11758.6|11738.6|11770.6|11750.6|11732.1|11712.1|367
1597332600000|2020-08-13 15:30:00|11758.1|11738.1|11767.6|11747.6|11782.6|11762.6|11758.1|11738.1|551
1597332900000|2020-08-13 15:35:00|11765.6|11745.6|11793.1|11773.1|11797.2|11777.2|11765.6|11745.6|138
1597333200000|2020-08-13 15:40:00|11797.2|11777.2|11781.1|11761.1|11797.2|11777.2|11780.6|11760.6|123
1597333500000|2020-08-13 15:45:00|11783.1|11763.1|11785.6|11765.6|11785.6|11765.6|11775.6|11755.6|94
1597333800000|2020-08-13 15:50:00|11785.2|11765.2|11778.2|11758.2|11795.6|11775.6|11775.7|11755.7|251
1597334100000|2020-08-13 15:55:00|11780.2|11760.2|11780.2|11760.2|11782.2|11762.2|11775.2|11755.2|91
1597334400000|2020-08-13 16:00:00|11780.7|11760.7|11788.7|11768.7|11800.2|11780.2|11775.7|11755.7|232
1597334700000|2020-08-13 16:05:00|11791.6|11771.6|11834.6|11814.6|11847.6|11827.6|11788.2|11768.2|375
1597335000000|2020-08-13 16:10:00|11835.1|11815.1|11810.6|11790.6|11865.1|11845.1|11810.6|11790.6|217
1597335300000|2020-08-13 16:15:00|11808.6|11788.6|11792.1|11772.1|11808.6|11788.6|11779.6|11759.6|590
1597335600000|2020-08-13 16:20:00|11794.2|11774.2|11765.2|11745.2|11837.3|11817.3|11739.2|11719.2|3190
1597335900000|2020-08-13 16:25:00|11764.8|11744.8|11811.2|11791.2|11811.2|11791.2|11751.7|11731.7|929
1597336200000|2020-08-13 16:30:00|11815.3|11795.3|11824.9|11804.9|11828.8|11804.9|11803.7|11783.7|152
1597336500000|2020-08-13 16:35:00|11825.3|11805.3|11828.7|11808.7|11832.8|11812.8|11810.8|11790.8|217
1597336800000|2020-08-13 16:40:00|11826.7|11806.7|11815.3|11795.3|11842.3|11822.3|11815.3|11795.3|188
1597337100000|2020-08-13 16:45:00|11812.8|11792.8|11785.8|11765.8|11813.3|11793.3|11778.7|11758.7|166
1597337400000|2020-08-13 16:50:00|11783.8|11763.8|11798.3|11778.3|11798.3|11778.3|11777.8|11757.8|420
1597337700000|2020-08-13 16:55:00|11796.3|11776.3|11785.8|11765.8|11798.8|11778.8|11774.3|11754.3|107
1597338000000|2020-08-13 17:00:00|11787.8|11767.8|11797.8|11777.8|11798.3|11778.3|11785.8|11765.8|86
1597338300000|2020-08-13 17:05:00|11798.3|11778.3|11786.3|11766.3|11800.3|11780.3|11786.3|11766.3|42
1597338600000|2020-08-13 17:10:00|11788.3|11768.3|11761.3|11741.3|11788.3|11768.3|11757.3|11737.3|106
1597338900000|2020-08-13 17:15:00|11758.8|11738.8|11730.4|11710.4|11760.8|11740.8|11730.4|11710.4|226
1597339200000|2020-08-13 17:20:00|11732.9|11712.9|11733.4|11713.4|11745.4|11725.4|11728.3|11708.3|228
1597339500000|2020-08-13 17:25:00|11730.9|11710.9|11725.4|11705.4|11740.4|11720.4|11720.4|11700.4|535
1597392900000|2020-08-14 08:15:00|11839.9|11819.9|11981.3|11961.3|11981.3|11961.3|11839.9|11819.9|868
1597393200000|2020-08-14 08:20:00|11980.8|11960.8|11886.7|11866.7|11980.8|11960.8|11886.7|11866.7|183
1597393500000|2020-08-14 08:25:00|11886.3|11866.3|11854.3|11834.3|11893.8|11873.8|11851.8|11821.5|99
1597393800000|2020-08-14 08:30:00|11856.3|11836.3|11873.8|11853.8|11873.8|11853.8|11851.3|11831.3|94
1597394100000|2020-08-14 08:35:00|11873.4|11853.4|11896.8|11876.8|11896.8|11876.8|11870.9|11850.9|53
1597394400000|2020-08-14 08:40:00|11896.3|11876.3|11886.3|11866.3|11900.9|11880.9|11869.3|11849.3|35
1597394700000|2020-08-14 08:45:00|11885.9|11865.9|11901.3|11881.3|11901.3|11881.3|11881.3|11861.3|27
1597395000000|2020-08-14 08:50:00|11899.3|11879.3|11888.4|11868.4|11901.3|11881.3|11888.4|11868.4|16
1597395300000|2020-08-14 08:55:00|11888.9|11868.9|11900.9|11880.9|11903.9|11883.9|11888.9|11868.9|11
1597395600000|2020-08-14 09:00:00|11896.4|11876.4|11916.4|11896.4|11916.4|11896.4|11896.4|11876.4|43
1597395900000|2020-08-14 09:05:00|11914.3|11894.3|11911.8|11891.8|11916.4|11896.4|11911.4|11891.4|19
1597396200000|2020-08-14 09:10:00|11911.4|11891.4|11916.4|11896.4|11916.4|11896.4|11903.9|11883.9|9
1597396500000|2020-08-14 09:15:00|11913.9|11893.9|11888.9|11868.9|11913.9|11893.9|11888.9|11868.9|18
1597396800000|2020-08-14 09:20:00|11888.5|11868.5|11891.9|11871.9|11901|11881|11883.5|11863.5|29
1597397100000|2020-08-14 09:25:00|11891.4|11871.4|11891.9|11871.9|11891.9|11871.9|11871.4|11851.4|28
1597397400000|2020-08-14 09:30:00|11893.9|11873.9|11915.7|11895.7|11917.8|11897.8|11891.4|11871.4|131
1597397700000|2020-08-14 09:35:00|11917.8|11897.8|11909.4|11889.4|11917.8|11897.8|11909.4|11889.4|10
1597398000000|2020-08-14 09:40:00|11907.4|11887.4|11909.4|11889.4|11911.9|11891.9|11891.9|11871.9|25
1597398300000|2020-08-14 09:45:00|11907.4|11887.4|11932.4|11912.4|11935.3|11915.3|11907.4|11887.4|201
1597398600000|2020-08-14 09:50:00|11931.9|11911.9|11929.9|11909.9|11937.8|11917.8|11929.9|11909.9|18
1597398900000|2020-08-14 09:55:00|11929.4|11909.4|11927.8|11907.8|11929.4|11909.4|11916.9|11896.9|18
1597399200000|2020-08-14 10:00:00|11929.9|11909.9|11932|11912|11932|11912|11917.4|11897.4|39
1597399500000|2020-08-14 10:05:00|11929.9|11909.9|11877|11857|11929.9|11909.9|11867.4|11847.4|86
1597399800000|2020-08-14 10:10:00|11877.4|11857.4|11887.4|11867.4|11892.4|11872.4|11877.4|11857.4|17
1597400100000|2020-08-14 10:15:00|11889.5|11869.5|11896.5|11876.5|11896.5|11876.5|11887.4|11867.4|45
1597400400000|2020-08-14 10:20:00|11896.6|11876.6|11896.6|11876.6|11896.6|11876.6|11896.6|11876.6|19
1597400700000|2020-08-14 10:25:00|11900.7|11880.7|11920.2|11900.2|11920.2|11900.2|11894.1|11874.1|118
1597401000000|2020-08-14 10:30:00|11921.1|11901.1|11906.6|11886.6|11922|11902|11906.1|11886.1|25
1597401300000|2020-08-14 10:35:00|11906.1|11886.1|11904.5|11884.5|11909.1|11889.1|11902.5|11882.5|7
1597401600000|2020-08-14 10:40:00|11904.1|11884.1|11907|11887|11909.5|11889.5|11902.5|11882.5|270
1597401900000|2020-08-14 10:45:00|11907.5|11887.5|11910|11890|11912.5|11892.5|11902.5|11882.5|21
1597402200000|2020-08-14 10:50:00|11909.6|11889.6|11917.1|11897.1|11928|11908|11909.6|11889.6|108
1597402500000|2020-08-14 10:55:00|11917.5|11897.5|11917.1|11897.1|11919.6|11899.6|11917.1|11897.1|251
1597402800000|2020-08-14 11:00:00|11917.5|11897.5|11917.1|11897.1|11920.9|11900.9|11917.1|11897.1|14
1597403100000|2020-08-14 11:05:00|11912.5|11892.5|11910|11890|11912.5|11892.5|11907.5|11887.5|17
1597403400000|2020-08-14 11:10:00|11912.1|11892.1|11937.6|11917.6|11937.6|11917.6|11910.1|11890.1|10
1597403700000|2020-08-14 11:15:00|11937.1|11917.1|11950.5|11930.5|11962.1|11942.1|11937.1|11917.1|136
1597404000000|2020-08-14 11:20:00|11945.1|11925.1|11940.5|11920.5|11947.6|11927.6|11935.1|11915.1|35
1597404300000|2020-08-14 11:25:00|11945.1|11925.1|11967.6|11947.6|11970.1|11950.1|11945.1|11925.1|345
1597404600000|2020-08-14 11:30:00|11969.6|11949.6|11967.6|11947.6|11972.6|11952.6|11967.6|11947.6|40
1597404900000|2020-08-14 11:35:00|11963.5|11943.5|11998.1|11978.1|11998.1|11978.1|11962.6|11942.6|303
1597405200000|2020-08-14 11:40:00|11986.4|11966.4|12023.5|12003.5|12026|12006|11976|11956|226
1597405500000|2020-08-14 11:45:00|12021.5|12001.5|12061|12041|12061.5|12041.5|12014|11994|175
1597405800000|2020-08-14 11:50:00|12063.1|12043.1|12052.6|12032.6|12073.5|12053.5|12046|12026|101
1597406100000|2020-08-14 11:55:00|12053.1|12033.1|12056|12036|12066|12046|12036|12016|67
1597406400000|2020-08-14 12:00:00|12058.5|12038.5|11934.9|11914.9|12063.1|12043.1|11933.7|11913.7|258
1597406700000|2020-08-14 12:05:00|11930.8|11910.8|12005.8|11985.8|12010.3|11990.3|11929.9|11909.9|252
1597407000000|2020-08-14 12:10:00|12003.7|11983.7|12011.2|11991.2|12039.9|12019.9|12003.7|11983.7|653
1597407300000|2020-08-14 12:15:00|12015.3|11995.3|11978.7|11958.7|12044.2|12024.2|11965.8|11942.4|405
1597407600000|2020-08-14 12:20:00|11976.7|11956.7|11926.2|11906.2|11980.8|11960.8|11920.4|11900.4|392
1597407900000|2020-08-14 12:25:00|11932.9|11912.9|11950.8|11930.8|11952.9|11932.9|11932.9|11912.9|357
1597408200000|2020-08-14 12:30:00|11957.9|11937.9|11909.9|11889.9|11957.9|11937.9|11875.8|11855.8|438
1597408500000|2020-08-14 12:35:00|11910.4|11890.4|11900|11880|11927.9|11907.9|11882.9|11862.9|117
1597408800000|2020-08-14 12:40:00|11900.4|11880.4|11904.5|11884.5|11912|11892|11894.5|11874.5|228
1597409100000|2020-08-14 12:45:00|11905|11885|11896.1|11876.1|11909.1|11889.1|11857|11837|519
1597409400000|2020-08-14 12:50:00|11898.2|11878.2|11876.6|11856.6|11909.5|11889.5|11876.6|11856.6|105
1597409700000|2020-08-14 12:55:00|11874.5|11854.5|11789.1|11769.1|11879.5|11859.5|11771.6|11751.6|396
1597410000000|2020-08-14 13:00:00|11791.2|11771.2|11827.1|11807.1|11829.6|11809.6|11775|11755|432
1597410300000|2020-08-14 13:05:00|11829.1|11809.1|11854.6|11834.6|11867.5|11847.5|11829.1|11809.1|132
1597410600000|2020-08-14 13:10:00|11854.1|11834.1|11846.2|11826.2|11883.7|11863.7|11846.2|11826.2|249
1597410900000|2020-08-14 13:15:00|11848.3|11828.3|11815.8|11795.8|11848.3|11828.3|11811.2|11791.2|224
1597411200000|2020-08-14 13:20:00|11818.3|11798.3|11810.3|11790.3|11838.3|11818.3|11810.3|11790.3|137
1597411500000|2020-08-14 13:25:00|11808.3|11788.3|11823|11803|11827.1|11807.1|11805.3|11785.3|266
1597411800000|2020-08-14 13:30:00|11821.2|11801.2|11787.1|11767.1|11857.1|11837.1|11787.1|11767.1|484
1597412100000|2020-08-14 13:35:00|11789.2|11769.2|11823.8|11803.8|11823.8|11803.8|11789.2|11769.2|296
1597412400000|2020-08-14 13:40:00|11824.2|11804.2|11862.9|11842.9|11865.4|11845.4|11824.2|11804.2|213
1597412700000|2020-08-14 13:45:00|11864.9|11844.9|11832.9|11812.9|11893.3|11873.3|11828.8|11808.8|254
1597413000000|2020-08-14 13:50:00|11833.3|11813.3|11887.9|11867.9|11887.9|11867.9|11833.3|11813.3|146
1597413300000|2020-08-14 13:55:00|11883.3|11863.3|11877.9|11857.9|11892|11872|11865|11845|116
1597413600000|2020-08-14 14:00:00|11880.4|11860.4|11853.8|11833.8|11880.4|11860.4|11828.8|11808.8|241
1597413900000|2020-08-14 14:05:00|11854.7|11834.7|11812.2|11792.2|11866.3|11846.3|11812.2|11792.2|135
1597414200000|2020-08-14 14:10:00|11811.8|11791.8|11777.6|11757.6|11812.2|11792.2|11777.6|11757.6|185
1597414500000|2020-08-14 14:15:00|11777.2|11757.2|11772.2|11752.2|11777.2|11757.2|11737.2|11717.2|265
1597414800000|2020-08-14 14:20:00|11770.2|11750.2|11759.7|11739.7|11800.2|11780.2|11757.2|11737.2|186
1597415100000|2020-08-14 14:25:00|11760.2|11740.2|11784.7|11764.7|11804.7|11784.7|11760.2|11740.2|103
1597415400000|2020-08-14 14:30:00|11785.2|11765.2|11793.9|11773.9|11794.7|11774.7|11759.7|11739.7|198
1597415700000|2020-08-14 14:35:00|11791.8|11771.8|11799.3|11779.3|11818.4|11798.4|11791.4|11771.4|70
1597416000000|2020-08-14 14:40:00|11798.9|11778.9|11758.1|11738.1|11798.9|11778.9|11758.1|11738.1|124
1597416300000|2020-08-14 14:45:00|11760.2|11740.2|11782.3|11762.3|11787.7|11767.7|11760.2|11740.2|87
1597416600000|2020-08-14 14:50:00|11780.2|11760.2|11792.3|11772.3|11792.3|11772.3|11772.7|11752.7|47
1597416900000|2020-08-14 14:55:00|11794.3|11774.3|11836|11816|11836|11816|11794.3|11774.3|135
1597417200000|2020-08-14 15:00:00|11836.4|11816.4|11832.3|11812.3|11841.9|11821.9|11832.3|11812.3|154
1597417500000|2020-08-14 15:05:00|11834.4|11814.4|11802.3|11782.3|11844.8|11824.8|11799.8|11779.8|138
1597417800000|2020-08-14 15:10:00|11801.9|11781.9|11785.3|11765.3|11801.9|11781.9|11785.3|11765.3|47
1597418100000|2020-08-14 15:15:00|11783.2|11763.2|11759.4|11739.4|11783.2|11763.2|11759.4|11739.4|165
1597418400000|2020-08-14 15:20:00|11755.3|11735.3|11773.5|11753.5|11774|11754|11746.5|11726.5|117
1597418700000|2020-08-14 15:25:00|11771.5|11751.5|11724.4|11704.4|11771.5|11751.5|11714.4|11694.4|228
1597419000000|2020-08-14 15:30:00|11724|11704|11739.9|11719.9|11756.9|11736.9|11719.4|11699.4|346
1597419300000|2020-08-14 15:35:00|11741.9|11721.9|11734.9|11714.9|11745.3|11725.3|11729.4|11709.4|111
1597419600000|2020-08-14 15:40:00|11737.4|11717.4|11729.4|11709.4|11737.8|11717.8|11714.4|11694.4|292
1597419900000|2020-08-14 15:45:00|11729.9|11709.9|11722.4|11702.4|11731.9|11711.9|11705.3|11685.3|143
1597420200000|2020-08-14 15:50:00|11719.5|11699.5|11684|11664|11719.5|11699.5|11674.9|11654.9|359
1597420500000|2020-08-14 15:55:00|11679|11659|11689.5|11669.5|11689.5|11669.5|11659.5|11639.5|86
1597420800000|2020-08-14 16:00:00|11687.4|11667.4|11679.1|11659.1|11701.1|11681.1|11672.4|11652.4|123
1597421100000|2020-08-14 16:05:00|11681.1|11661.1|11669.1|11649.1|11693.6|11673.6|11666.6|11646.6|97
1597421400000|2020-08-14 16:10:00|11666.6|11646.6|11657.4|11637.4|11668.6|11648.6|11654.1|11634.1|213
1597421700000|2020-08-14 16:15:00|11659.5|11639.5|11654.1|11634.1|11666.6|11646.6|11654.1|11634.1|216
1597422000000|2020-08-14 16:20:00|11652|11632|11614.1|11594.1|11652|11632|11602|11582|1390
1597422300000|2020-08-14 16:25:00|11612|11592|11678.2|11658.2|11690.7|11670.7|11606.6|11586.6|573
1597422600000|2020-08-14 16:30:00|11677.8|11657.8|11678.2|11658.2|11680.7|11660.7|11663.7|11643.7|108
1597422900000|2020-08-14 16:35:00|11676.2|11656.2|11675.8|11655.8|11676.2|11656.2|11670.8|11650.8|37
1597423200000|2020-08-14 16:40:00|11673.7|11653.7|11665.8|11645.8|11673.7|11653.7|11664.1|11644.1|437
1597423500000|2020-08-14 16:45:00|11668.3|11648.3|11668.7|11648.7|11673.7|11653.7|11665.8|11645.8|73
1597423800000|2020-08-14 16:50:00|11666.6|11646.6|11660.8|11640.8|11668.7|11648.7|11658.7|11638.7|57
1597424100000|2020-08-14 16:55:00|11662.9|11642.9|11670.8|11650.8|11674.9|11654.9|11662.9|11642.9|48
1597424400000|2020-08-14 17:00:00|11672.9|11652.9|11675.8|11655.8|11675.8|11655.8|11670.8|11650.8|48
1597424700000|2020-08-14 17:05:00|11676.2|11656.2|11686.3|11666.3|11689.9|11669.9|11676.2|11656.2|112
1597425000000|2020-08-14 17:10:00|11685.8|11665.8|11702.9|11682.9|11702.9|11682.9|11678.3|11658.3|128
1597425300000|2020-08-14 17:15:00|11700.4|11680.4|11696.3|11676.3|11705.4|11685.4|11692.9|11672.9|81
1597425600000|2020-08-14 17:20:00|11698.3|11678.3|11685.9|11665.9|11698.3|11678.3|11683.8|11663.8|84
1597425900000|2020-08-14 17:25:00|11687.9|11667.9|11671.7|11651.7|11695.4|11675.4|11668.8|11648.8|726
1597652100000|2020-08-17 08:15:00|11662.1|11622.1|11649.6|11629.6|11677.1|11657.1|11642.4|11622.1|93
1597652400000|2020-08-17 08:20:00|11647.4|11627.4|11569|11549|11647.4|11627.4|11564|11544|165
1597652700000|2020-08-17 08:25:00|11571.5|11551.5|11614|11594|11614|11594|11569|11549|11
1597653000000|2020-08-17 08:30:00|11611.5|11591.5|11581.5|11561.5|11611.5|11591.5|11579|11559|15
1597653300000|2020-08-17 08:35:00|11581.2|11561.2|11581.5|11561.5|11581.5|11561.5|11569.3|11549.3|13
1597653600000|2020-08-17 08:40:00|11584|11564|11574.3|11554.3|11584|11564|11574|11554|24
1597653900000|2020-08-17 08:45:00|11576.8|11556.8|11601.5|11581.5|11601.8|11581.8|11576.8|11556.8|6
1597654200000|2020-08-17 08:50:00|11600.6|11580.6|11579.4|11559.4|11600.6|11580.6|11579.4|11559.4|6
1597654500000|2020-08-17 08:55:00|11581.5|11561.5|11579|11559|11581.5|11561.5|11579|11559|5
1597654800000|2020-08-17 09:00:00|11574.4|11554.4|11576.6|11556.6|11581.2|11561.2|11574|11554|6
1597655100000|2020-08-17 09:05:00|11581.2|11561.2|11581.2|11561.2|11581.2|11561.2|11576.6|11556.6|15
1597655400000|2020-08-17 09:10:00|11579.1|11559.1|11579.1|11559.1|11581.6|11561.6|11574.1|11554.1|13
1597655700000|2020-08-17 09:15:00|11579.4|11559.4|11574.4|11554.4|11581.6|11561.6|11574.4|11554.4|85
1597656000000|2020-08-17 09:20:00|11574.7|11554.7|11575.1|11555.1|11575.1|11555.1|11572.2|11552.2|127
1597656300000|2020-08-17 09:25:00|11577.2|11557.2|11577.3|11557.3|11577.3|11557.3|11577.2|11557.2|2
1597656600000|2020-08-17 09:30:00|11575.1|11555.1|11572.3|11552.3|11577.3|11557.3|11571.9|11551.9|13
1597656900000|2020-08-17 09:35:00|11571.9|11551.9|11567.6|11547.6|11571.9|11551.9|11567.3|11547.3|4
1597657200000|2020-08-17 09:40:00|11569.8|11549.8|11592.9|11572.9|11592.9|11572.9|11569.8|11549.8|52
1597657500000|2020-08-17 09:45:00|11595.4|11575.4|11604.8|11584.8|11604.8|11584.8|11595.1|11575.1|13
1597657800000|2020-08-17 09:50:00|11602.6|11582.6|11592.3|11572.3|11607.3|11587.3|11587.3|11567.3|5
1597658100000|2020-08-17 09:55:00|11592|11572|11587.3|11567.3|11592.3|11572.3|11587.3|11567.3|1
1597658400000|2020-08-17 10:00:00|11589.5|11569.5|11589.8|11569.8|11589.8|11569.8|11587.3|11567.3|4
1597658700000|2020-08-17 10:05:00|11587.3|11567.3|11562|11542|11587.3|11567.3|11562|11542|15
1597659000000|2020-08-17 10:10:00|11557.7|11537.7|11506.7|11486.7|11557.7|11537.7|11506.7|11486.7|66
1597659300000|2020-08-17 10:15:00|11504.5|11484.5|11489.2|11469.2|11504.5|11484.5|11477.3|11457.3|90
1597659600000|2020-08-17 10:20:00|11491.7|11471.7|11509.5|11489.5|11509.5|11489.5|11491.7|11471.7|31
1597659900000|2020-08-17 10:25:00|11509.6|11489.6|11499.6|11479.6|11514.6|11494.6|11494.9|11474.9|31
1597660200000|2020-08-17 10:30:00|11497.4|11477.4|11482.1|11462.1|11497.4|11477.4|11482.1|11462.1|46
1597660500000|2020-08-17 10:35:00|11479.9|11459.9|11479.9|11459.9|11482.1|11462.1|11474.9|11454.9|14
1597660800000|2020-08-17 10:40:00|11482.4|11462.4|11477.7|11457.7|11482.4|11462.4|11475.2|11455.2|1
1597661100000|2020-08-17 10:45:00|11477.4|11457.4|11492.4|11472.4|11507.7|11487.7|11474.9|11454.9|3
1597661400000|2020-08-17 10:50:00|11494.6|11474.6|11504.9|11484.9|11512.4|11492.4|11494.6|11474.6|9
1597661700000|2020-08-17 10:55:00|11500.6|11480.6|11474.9|11454.9|11500.6|11480.6|11474.9|11454.9|6
1597662000000|2020-08-17 11:00:00|11477.4|11457.4|11482.5|11462.5|11482.5|11462.5|11477.4|11457.4|7
1597662300000|2020-08-17 11:05:00|11482.8|11462.8|11482.5|11462.5|11484.6|11464.6|11477.5|11457.5|4
1597662600000|2020-08-17 11:10:00|11480|11460|11475.3|11455.3|11480|11460|11475|11455|11
1597662900000|2020-08-17 11:15:00|11477.8|11457.8|11499.7|11479.7|11511.8|11491.8|11477.8|11457.8|34
1597663200000|2020-08-17 11:20:00|11499.3|11479.3|11507.8|11487.8|11508.1|11488.1|11492.5|11472.5|7
1597663500000|2020-08-17 11:25:00|11510|11490|11496.9|11476.9|11510|11490|11492.2|11472.2|21
1597663800000|2020-08-17 11:30:00|11497.2|11477.2|11509.4|11489.4|11509.4|11489.4|11494.1|11474.1|4
1597664100000|2020-08-17 11:35:00|11511.6|11491.6|11524.4|11504.4|11524.4|11504.4|11503.4|11483.4|125
1597664400000|2020-08-17 11:40:00|11526.6|11506.6|11516.3|11496.3|11526.6|11506.6|11508.4|11488.4|26
1597664700000|2020-08-17 11:45:00|11515.6|11495.6|11506.3|11486.3|11515.6|11495.6|11496.6|11476.6|29
1597665000000|2020-08-17 11:50:00|11508.5|11488.5|11461.3|11441.3|11511.6|11491.6|11461|11441|66
1597665300000|2020-08-17 11:55:00|11458.8|11438.8|11458.2|11438.2|11473.5|11453.5|11444.1|11424.1|63
1597665600000|2020-08-17 12:00:00|11451.6|11431.6|11521|11501|11521|11501|11451|11431|99
1597665900000|2020-08-17 12:05:00|11521.3|11501.3|11541.3|11521.3|11556.3|11536.3|11521.3|11501.3|71
1597666200000|2020-08-17 12:10:00|11541|11521|11545.7|11525.7|11545.7|11525.7|11533.2|11502.9|57
1597666500000|2020-08-17 12:15:00|11546|11526|11540.7|11520.7|11555.7|11528.8|11530.7|11510.7|11
1597666800000|2020-08-17 12:20:00|11538.2|11518.2|11517.9|11497.9|11540.7|11520.7|11500.7|11480.7|30
1597667100000|2020-08-17 12:25:00|11517.6|11497.6|11550.7|11530.7|11565.7|11545.7|11500.7|11480.7|23
1597667400000|2020-08-17 12:30:00|11542.9|11522.9|11558.2|11538.2|11565.7|11545.7|11531.7|11511.7|21
1597667700000|2020-08-17 12:35:00|11560.7|11540.7|11560.4|11540.4|11570.8|11550.8|11555.4|11535.4|6
1597668000000|2020-08-17 12:40:00|11560.8|11540.8|11612|11592|11612|11592|11560.8|11540.8|66
1597668300000|2020-08-17 12:45:00|11613.3|11593.3|11625.2|11605.2|11628|11608|11613.3|11593.3|23
1597668600000|2020-08-17 12:50:00|11629.8|11609.8|11606.4|11586.4|11629.8|11609.8|11606.4|11586.4|36
1597668900000|2020-08-17 12:55:00|11606.1|11586.1|11610.8|11590.8|11615.8|11595.8|11606.1|11586.1|125
1597669200000|2020-08-17 13:00:00|11611.1|11591.1|11611.1|11591.1|11613.3|11593.3|11608.3|11588.3|7
1597669500000|2020-08-17 13:05:00|11610.8|11590.8|11611.5|11591.5|11611.5|11591.5|11603.6|11583.6|60
1597669800000|2020-08-17 13:10:00|11611.8|11591.8|11571.2|11551.2|11624|11604|11563.3|11543.3|52
1597670100000|2020-08-17 13:15:00|11570.8|11550.8|11567.7|11547.7|11590.5|11570.5|11558.7|11538.7|284
1597670400000|2020-08-17 13:20:00|11567.1|11547.1|11540.2|11520.2|11567.1|11547.1|11540.2|11520.2|104
1597670700000|2020-08-17 13:25:00|11538|11518|11542.7|11522.7|11552.7|11532.7|11527.7|11507.7|8
1597671000000|2020-08-17 13:30:00|11540.6|11520.6|11555.3|11535.3|11555.3|11535.3|11500.6|11480.6|54
1597671300000|2020-08-17 13:35:00|11555.9|11535.9|11590.3|11570.3|11590.3|11570.3|11545.6|11525.6|14
1597671600000|2020-08-17 13:40:00|11590.6|11570.6|11585.6|11565.6|11597.8|11577.8|11575.9|11555.9|14
1597671900000|2020-08-17 13:45:00|11587.8|11567.8|11593.1|11573.1|11605.3|11585.3|11583.1|11563.1|69
1597672200000|2020-08-17 13:50:00|11595.3|11575.3|11620.3|11600.3|11637.5|11617.5|11595.3|11575.3|64
1597672500000|2020-08-17 13:55:00|11615.3|11595.3|11665.9|11645.9|11668.1|11648.1|11615.3|11595.3|173
1597672800000|2020-08-17 14:00:00|11663.1|11643.1|11631|11611|11663.1|11643.1|11630.9|11610.9|29
1597673100000|2020-08-17 14:05:00|11633.5|11613.5|11663.5|11643.5|11668.5|11648.5|11633.5|11613.5|21
1597673400000|2020-08-17 14:10:00|11663.8|11643.8|11661|11641|11668.5|11648.5|11658.5|11638.5|7
1597673700000|2020-08-17 14:15:00|11658.5|11638.5|11661|11641|11673.2|11653.2|11658.2|11638.2|25
1597674000000|2020-08-17 14:20:00|11660.7|11640.7|11671|11651|11676.3|11656.3|11658.5|11638.5|8
1597674300000|2020-08-17 14:25:00|11673.5|11653.5|11639.8|11619.8|11685.1|11665.1|11639.8|11619.8|38
1597674600000|2020-08-17 14:30:00|11635.4|11615.4|11625.4|11605.4|11637|11615.4|11610.7|11590.4|34
1597674900000|2020-08-17 14:35:00|11625.7|11605.7|11596|11576|11625.7|11605.7|11578.8|11558.8|49
1597675200000|2020-08-17 14:40:00|11598.5|11578.5|11638.9|11618.9|11638.9|11618.9|11591|11571|42
1597675500000|2020-08-17 14:45:00|11643.2|11623.2|11658.9|11638.9|11658.9|11638.9|11636.1|11616.1|102
1597675800000|2020-08-17 14:50:00|11661.1|11641.1|11653.6|11633.6|11678.6|11658.6|11648.6|11628.6|12
1597676100000|2020-08-17 14:55:00|11648.9|11628.9|11611.1|11591.1|11651.4|11631.4|11608.6|11588.6|14
1597676400000|2020-08-17 15:00:00|11611.4|11591.4|11641.4|11621.4|11648.3|11628.3|11611.4|11591.4|44
1597676700000|2020-08-17 15:05:00|11633.6|11613.6|11581.1|11561.1|11633.6|11613.6|11568.6|11548.6|61
1597677000000|2020-08-17 15:10:00|11578.6|11558.6|11561.1|11541.1|11578.6|11558.6|11561.1|11541.1|56
1597677300000|2020-08-17 15:15:00|11560.8|11540.8|11606.1|11586.1|11606.1|11586.1|11540.8|11520.8|73
1597677600000|2020-08-17 15:20:00|11610.8|11590.8|11596.1|11576.1|11619.3|11599.3|11588.6|11568.6|232
1597677900000|2020-08-17 15:25:00|11591.4|11571.4|11594.3|11574.3|11596.1|11576.1|11581.4|11561.4|111
1597678200000|2020-08-17 15:30:00|11594|11574|11612.1|11592.1|11624.3|11604.3|11574.3|11554.3|66
1597678500000|2020-08-17 15:35:00|11614.9|11594.9|11619.3|11599.3|11639|11619|11614.6|11594.6|112
1597678800000|2020-08-17 15:40:00|11619.6|11599.6|11661.5|11641.5|11671.5|11651.5|11617.1|11597.1|89
1597679100000|2020-08-17 15:45:00|11661.8|11641.8|11641.8|11621.8|11662.1|11642.1|11634|11614|20
1597679400000|2020-08-17 15:50:00|11642.1|11622.1|11666.8|11646.8|11666.8|11646.8|11641.5|11621.5|14
1597679700000|2020-08-17 15:55:00|11669|11649|11674|11654|11676.2|11656.2|11664|11644|29
1597680000000|2020-08-17 16:00:00|11671.5|11651.5|11685.9|11665.9|11705.6|11685.6|11661.8|11641.8|246
1597680300000|2020-08-17 16:05:00|11686.2|11666.2|11731.9|11711.9|11731.9|11711.9|11678.7|11658.7|96
1597680600000|2020-08-17 16:10:00|11731.5|11711.5|11706.6|11686.6|11731.5|11711.5|11702.8|11682.8|20
1597680900000|2020-08-17 16:15:00|11704.4|11684.4|11684.7|11664.7|11704.4|11684.4|11684.7|11664.7|43
1597681200000|2020-08-17 16:20:00|11676|11656|11724.4|11704.4|11739.4|11719.4|11676|11651.3|300
1597681500000|2020-08-17 16:25:00|11723.8|11703.8|11696.9|11676.9|11724.1|11704.1|11686.9|11666.9|107
1597681800000|2020-08-17 16:30:00|11694.7|11674.7|11659.4|11639.4|11694.7|11674.7|11656.9|11636.9|22
1597682100000|2020-08-17 16:35:00|11659.7|11639.7|11669.4|11649.4|11669.4|11649.4|11659.4|11639.4|169
1597682400000|2020-08-17 16:40:00|11666.9|11646.9|11665|11645|11670.7|11650.7|11654.4|11634.4|65
1597682700000|2020-08-17 16:45:00|11660.4|11640.4|11652.9|11632.9|11665|11645|11647.5|11627.5|56
1597683000000|2020-08-17 16:50:00|11650.4|11630.4|11665.1|11645.1|11665.1|11645.1|11650.4|11630.4|40
1597683300000|2020-08-17 16:55:00|11665.4|11645.4|11678.5|11658.5|11690.1|11670.1|11665.4|11645.4|58
1597683600000|2020-08-17 17:00:00|11680.7|11660.7|11695.4|11675.4|11697.9|11677.9|11675.1|11655.1|85
1597683900000|2020-08-17 17:05:00|11697.9|11677.9|11706.3|11686.3|11711.3|11691.3|11697.6|11677.6|170
1597684200000|2020-08-17 17:10:00|11706.9|11686.9|11699.1|11679.1|11711.6|11691.6|11694.1|11674.1|70
1597684500000|2020-08-17 17:15:00|11701.6|11681.6|11689.2|11669.2|11704.1|11684.1|11678.8|11658.8|33
1597684800000|2020-08-17 17:20:00|11689.5|11669.5|11688.9|11668.9|11709.2|11689.2|11686.7|11666.7|31
1597685100000|2020-08-17 17:25:00|11691.1|11671.1|11697|11677|11704.2|11684.2|11684.2|11664.2|227
1597685400000|2020-08-17 17:30:00|||||||||3
1597738500000|2020-08-18 08:15:00|11758.2|11738.2|11833.2|11813.2|11833.2|11813.2|11758.2|11738.2|111
1597738800000|2020-08-18 08:20:00|11835.4|11815.4|11845.1|11825.1|11857.6|11837.6|11835.4|11815.4|30
1597739100000|2020-08-18 08:25:00|11845.4|11825.4|11859.9|11839.9|11862.4|11842.4|11842.6|11822.6|12
1597739400000|2020-08-18 08:30:00|11862.4|11842.4|11853.2|11833.2|11872.1|11852.1|11853.2|11833.2|39
1597739700000|2020-08-18 08:35:00|11851|11831|11838.2|11818.2|11851|11831|11832.9|11812.9|20
1597740000000|2020-08-18 08:40:00|11840.4|11820.4|11833.2|11813.2|11843.2|11823.2|11825.7|11805.7|5
1597740300000|2020-08-18 08:45:00|11838.2|11818.2|11858.2|11838.2|11858.2|11838.2|11838.2|11818.2|14
1597740600000|2020-08-18 08:50:00|11860.5|11840.5|11868|11848|11875.5|11855.5|11855.5|11835.5|54
1597740900000|2020-08-18 08:55:00|11865.7|11845.7|11840.5|11820.5|11877.7|11857.7|11840.5|11820.5|28
1597741200000|2020-08-18 09:00:00|11842.7|11822.7|11865.2|11845.2|11882.4|11862.4|11842.7|11822.7|39
1597741500000|2020-08-18 09:05:00|11862.7|11842.7|11879.9|11859.9|11892.2|11872.2|11862.7|11842.7|14
1597741800000|2020-08-18 09:10:00|11877.7|11857.7|11909.7|11889.7|11922.2|11897.2|11877.7|11857.7|39
1597742100000|2020-08-18 09:15:00|11907.2|11887.2|11909.7|11889.7|11917.2|11897.2|11894.7|11874.7|12
1597742400000|2020-08-18 09:20:00|11910.2|11890.2|11917.2|11897.2|11919.7|11899.7|11910.2|11890.2|11
1597742700000|2020-08-18 09:25:00|11916.9|11896.9|11914.4|11894.4|11919.7|11899.7|11909.4|11889.4|8
1597743000000|2020-08-18 09:30:00|11916.7|11896.7|11929.7|11909.7|11934.7|11914.7|11916.7|11896.7|25
1597743300000|2020-08-18 09:35:00|11932.2|11912.2|11961.9|11921.9|11964.2|11941.9|11932.2|11912.2|26
1597743600000|2020-08-18 09:40:00|11962|11922|11907.2|11887.2|11962|11930|11901.7|11881.7|104
1597743900000|2020-08-18 09:45:00|11904.7|11884.7|11898.9|11878.9|11904.7|11884.7|11897.2|11877.2|22
1597744200000|2020-08-18 09:50:00|11896.7|11876.7|11889.8|11869.8|11907|11887|11889.5|11869.5|12
1597744500000|2020-08-18 09:55:00|11890|11870|11887.3|11867.3|11890|11870|11887|11867|8
1597744800000|2020-08-18 10:00:00|11887.5|11867.5|11895.1|11875.1|11895.3|11875.3|11887.5|11867.5|4
1597745100000|2020-08-18 10:05:00|11897.6|11877.6|11917.3|11897.3|11922.3|11902.3|11897.6|11877.6|5
1597745400000|2020-08-18 10:10:00|11915.1|11895.1|11942|11922|11944.5|11924.5|11912.6|11892.6|15
1597745700000|2020-08-18 10:15:00|11941.7|11921.7|11894.8|11874.8|11941.7|11921.7|11894.8|11874.8|11
1597746000000|2020-08-18 10:20:00|11895.1|11875.1|11912|11892|11917|11892|11895.1|11874.8|10
1597746300000|2020-08-18 10:25:00|11914.5|11894.5|11924.6|11904.6|11929.3|11909.3|11914.5|11894.5|61
1597746600000|2020-08-18 10:30:00|11927.1|11907.1|11917.1|11897.1|11929.8|11909.8|11917.1|11897.1|72
1597746900000|2020-08-18 10:35:00|11916.8|11896.8|11929.9|11909.9|11934.6|11914.6|11914.6|11894.6|6
1597747200000|2020-08-18 10:40:00|11932.1|11912.1|11954.9|11934.9|11957.4|11937.4|11932.1|11912.1|22
1597747500000|2020-08-18 10:45:00|11952.4|11932.4|11944.9|11924.9|11952.4|11932.4|11942.4|11922.4|6
1597747800000|2020-08-18 10:50:00|11944.6|11924.6|11974.1|11954.1|11979.3|11959.3|11944.6|11924.6|66
1597748100000|2020-08-18 10:55:00|11973.8|11953.8|11964.3|11944.3|11973.8|11953.8|11961.8|11941.8|5
1597748400000|2020-08-18 11:00:00|11964.6|11944.6|11964.4|11944.4|11966.6|11946.6|11961.8|11941.8|9
1597748700000|2020-08-18 11:05:00|11964.9|11944.9|11957.1|11937.1|11969.4|11949.4|11949.4|11929.4|38
1597749000000|2020-08-18 11:10:00|11954.9|11934.9|11929.7|11909.7|11961.6|11934.9|11914.9|11894.9|7
1597749300000|2020-08-18 11:15:00|11929.9|11909.9|11944.9|11924.9|11959.9|11929.9|11929.9|11909.9|3
1597749600000|2020-08-18 11:20:00|11945.2|11925.2|11950|11930|11962.5|11942.5|11945.2|11925.2|37
1597749900000|2020-08-18 11:25:00|11952.5|11932.5|11962.2|11942.2|11962.2|11942.2|11942.5|11922.5|4
1597750200000|2020-08-18 11:30:00|11962.5|11942.5|11990|11970|12000|11980|11962.5|11942.5|40
1597750500000|2020-08-18 11:35:00|11989.4|11969.4|12000|11980|12009.4|11985.3|11980|11955|17
1597750800000|2020-08-18 11:40:00|12000.3|11980.3|12042.5|12022.5|12043.9|12023.9|12000.3|11980.3|49
1597751100000|2020-08-18 11:45:00|12040|12020|12034.7|12014.7|12040|12020|12027.5|12007.5|7
1597751400000|2020-08-18 11:50:00|12037.5|12017.5|12030.3|12010.3|12045|12025|12012.5|11992.5|37
1597751700000|2020-08-18 11:55:00|12030|12010|12035|12015|12035|12015|12025|12005|6
1597752000000|2020-08-18 12:00:00|12035.3|12015.3|11975|11955|12047|12027|11974.5|11952.8|57
1597752300000|2020-08-18 12:05:00|11975.6|11955.6|12030|12010|12030|12010|11975|11955|8
1597752600000|2020-08-18 12:10:00|12030.6|12010.6|12060.1|12040.1|12065.1|12045.1|12030.6|12010.6|38
1597752900000|2020-08-18 12:15:00|12055.3|12035.3|12060.1|12040.1|12062.6|12042.6|12045.1|12025.1|37
1597753200000|2020-08-18 12:20:00|12060.3|12040.3|12072.6|12052.6|12072.6|12052.6|12060.1|12040.1|32
1597753500000|2020-08-18 12:25:00|12072.9|12052.9|12055.1|12035.1|12075.1|12055.1|12055.1|12035.1|63
1597753800000|2020-08-18 12:30:00|12057.3|12037.3|12054.6|12034.6|12059.8|12039.8|12042.1|12022.1|96
1597754100000|2020-08-18 12:35:00|12054.8|12034.8|12037.1|12017.1|12057.1|12037.1|12034.8|12014.8|24
1597754400000|2020-08-18 12:40:00|12037.3|12017.3|12049.6|12029.6|12049.6|12029.6|12032.1|12012.1|20
1597754700000|2020-08-18 12:45:00|12049.9|12029.9|12039.3|12019.3|12059.9|12039.9|12039.3|12019.3|40
1597755000000|2020-08-18 12:50:00|12039.6|12019.6|12062.1|12042.1|12062.1|12042.1|12039.6|12019.6|37
1597755300000|2020-08-18 12:55:00|12059.9|12039.9|12077.7|12057.7|12132.7|12112.7|12059.9|12039.9|266
1597755600000|2020-08-18 13:00:00|12075.2|12055.2|12040.2|12020.2|12087.9|12067.9|12037.7|12017.7|32
1597755900000|2020-08-18 13:05:00|12039.9|12019.9|12062.4|12042.4|12085.2|12065.2|12035.2|12015.2|17
1597756200000|2020-08-18 13:10:00|12064.9|12044.9|12077.7|12057.7|12095.2|12075.2|12064.9|12044.9|30
1597756500000|2020-08-18 13:15:00|12080.2|12060.2|12095.5|12075.5|12107.4|12087.4|12077.7|12057.7|11
1597756800000|2020-08-18 13:20:00|12095.2|12075.2|12090.2|12070.2|12095.2|12075.2|12065.2|12038|31
1597757100000|2020-08-18 13:25:00|12087.7|12067.7|12082.7|12062.7|12105.2|12085.2|12064.9|12044.9|63
1597757400000|2020-08-18 13:30:00|12083|12063|12107.7|12087.7|12107.7|12087.7|12083|12063|215
1597757700000|2020-08-18 13:35:00|12108|12088|12085.2|12065.2|12132.7|12112.7|12085.2|12065.2|351
1597758000000|2020-08-18 13:40:00|12083|12063|12043|12023|12085.8|12065.8|12020.8|12000.8|29
1597758300000|2020-08-18 13:45:00|12040.8|12020.8|12032.8|12012.8|12105.3|12085.3|12032.8|12012.8|60
1597758600000|2020-08-18 13:50:00|12035|12015|11990.5|11970.5|12035.3|12015.3|11968.3|11945.8|135
1597758900000|2020-08-18 13:55:00|11988|11968|12047.8|12027.8|12052.5|12032.5|11988|11968|88
1597759200000|2020-08-18 14:00:00|12050|12030|12030.3|12010.3|12062.8|12042.8|12025|12005|23
1597759500000|2020-08-18 14:05:00|12030.6|12010.6|11977.8|11957.8|12032.8|12012.8|11965.3|11945.3|75
1597759800000|2020-08-18 14:10:00|11978.1|11958.1|12010.3|11990.3|12025|12005|11978.1|11958.1|83
1597760100000|2020-08-18 14:15:00|12010|11990|11967.8|11947.8|12010|11990|11960.3|11940.3|45
1597760400000|2020-08-18 14:20:00|11967.6|11947.6|12017.8|11997.8|12017.8|11997.8|11962.8|11942.8|19
1597760700000|2020-08-18 14:25:00|12018.1|11998.1|12020.1|12000.1|12040.1|12020.1|12012.3|11990.3|16
1597761000000|2020-08-18 14:30:00|12017.6|11997.6|12027.9|12007.9|12027.9|12007.9|11962.9|11942.9|37
1597761300000|2020-08-18 14:35:00|12030.4|12010.4|12055.4|12035.4|12055.4|12035.4|12030.4|12010.4|19
1597761600000|2020-08-18 14:40:00|12057.9|12037.9|12049|12029|12070.4|12050.4|12043.1|12023.1|28
1597761900000|2020-08-18 14:45:00|12040.1|12020.1|12045.4|12025.4|12047.9|12027.9|12015.4|11995.4|23
1597762200000|2020-08-18 14:50:00|12045.7|12025.7|12032.9|12012.9|12067.9|12047.9|12030.4|12010.4|31
1597762500000|2020-08-18 14:55:00|12035.4|12015.4|12017.9|11997.9|12045.4|12025.4|11997.9|11977.9|22
1597762800000|2020-08-18 15:00:00|12018.2|11998.2|12060.4|12040.4|12062.9|12042.9|12018.2|11998.2|197
1597763100000|2020-08-18 15:05:00|12057.9|12037.9|12042.9|12022.9|12064.9|12040.2|12022.9|12002.9|161
1597763400000|2020-08-18 15:10:00|12042.7|12022.7|12047.9|12027.9|12052.7|12032.7|12027.9|12007.9|116
1597763700000|2020-08-18 15:15:00|12050.4|12030.4|12048|12028|12057.2|12035.5|12030.5|12010.5|68
1597764000000|2020-08-18 15:20:00|12045.5|12025.5|12090.5|12070.5|12090.5|12070.5|12045.5|12025.5|70
1597764300000|2020-08-18 15:25:00|12087.7|12067.7|12073|12053|12093|12073|12063|12043|9
1597764600000|2020-08-18 15:30:00|12075.5|12055.5|12075.8|12055.8|12090.5|12070.5|12066.3|12046.3|233
1597764900000|2020-08-18 15:35:00|12075.2|12055.2|12073.5|12053.5|12081.3|12061.3|12056.3|12036.3|19
1597765200000|2020-08-18 15:40:00|12076|12056|12086|12066|12086|12066|12075.8|12055.8|14
1597765500000|2020-08-18 15:45:00|12086.3|12066.3|12111.1|12091.1|12113.6|12093.6|12086.3|12066.3|35
1597765800000|2020-08-18 15:50:00|12113.6|12093.6|12111.1|12091.1|12118.6|12098.6|12098.6|12078.6|11
1597766100000|2020-08-18 15:55:00|12113.6|12093.6|12093.3|12073.3|12113.6|12093.6|12086.3|12066.3|21
1597766400000|2020-08-18 16:00:00|12091.1|12071.1|12098.6|12078.6|12098.9|12078.9|12081.1|12061.1|21
1597766700000|2020-08-18 16:05:00|12100.8|12080.8|12119.1|12099.1|12133.9|12113.9|12100.8|12080.8|170
1597767000000|2020-08-18 16:10:00|12116.6|12096.6|12111.4|12091.4|12122.2|12102.2|12108.9|12088.9|25
1597767300000|2020-08-18 16:15:00|12111.1|12091.1|12096.9|12076.9|12111.1|12091.1|12096.6|12076.6|11
1597767600000|2020-08-18 16:20:00|12099.2|12079.2|12113.6|12093.6|12126.9|12106.9|12063.6|12043.6|193
1597767900000|2020-08-18 16:25:00|12111.1|12091.1|12116.1|12096.1|12126.4|12106.4|12110.9|12090.9|44
1597768200000|2020-08-18 16:30:00|12113.6|12093.6|12075.9|12055.9|12113.9|12093.9|12075.9|12055.9|18
1597768500000|2020-08-18 16:35:00|12076.1|12056.1|12073.9|12053.9|12083.9|12063.9|12070.9|12050.9|19
1597768800000|2020-08-18 16:40:00|12073.7|12053.7|12056.2|12036.2|12073.7|12053.7|12053.7|12033.7|11
1597769100000|2020-08-18 16:45:00|12053.7|12033.7|12031.2|12011.2|12058.7|12038.7|12021.2|12001.2|38
1597769400000|2020-08-18 16:50:00|12028.7|12008.7|12030.9|12010.9|12036.2|12016.2|12028.7|12008.7|30
1597769700000|2020-08-18 16:55:00|12033.4|12013.4|12026.5|12006.5|12039|12019|12024|12004|147
1597770000000|2020-08-18 17:00:00|12025.9|12005.9|12017|11997|12026.7|12006.7|12016.5|11996.5|35
1597770300000|2020-08-18 17:05:00|12016.7|11996.7|12021.5|12001.5|12028.7|12008.7|12016.7|11996.7|197
1597770600000|2020-08-18 17:10:00|12021.8|12001.8|12029.3|12009.3|12029.3|12009.3|12021.5|12001.5|12
1597770900000|2020-08-18 17:15:00|12029|12009|12014.3|11994.3|12029.3|12009.3|12009.3|11989.3|16
1597771200000|2020-08-18 17:20:00|12016.8|11996.8|12012|11992|12022|12002|12009.5|11989.5|41
1597771500000|2020-08-18 17:25:00|12014.3|11994.3|12042.6|12022.6|12042.6|12022.6|12004.6|11984.6|112
1597824900000|2020-08-19 08:15:00|12091.1|12071.1|12095.9|12075.9|12108.6|12088.6|12080.9|12060.9|42
1597825200000|2020-08-19 08:20:00|12093.6|12073.6|12075.9|12055.9|12093.6|12073.6|12073.6|12053.6|5
1597825500000|2020-08-19 08:25:00|12073.6|12053.6|12046.1|12026.1|12076.1|12056.1|12046.1|12026.1|15
1597825800000|2020-08-19 08:30:00|12043.4|12023.4|12016.6|11996.6|12043.4|12023.4|12011.4|11986.8|63
1597826100000|2020-08-19 08:35:00|12016.8|11996.8|12034.1|12014.1|12041.1|12021.1|11999.8|11979.8|5
1597826400000|2020-08-19 08:40:00|12033.9|12013.9|12044.1|12024.1|12044.1|12024.1|12026.4|12006.4|3
1597826700000|2020-08-19 08:45:00|12043.9|12023.9|12028.9|12008.9|12043.9|12023.9|12028.9|12008.9|11
1597827000000|2020-08-19 08:50:00|12026.4|12006.4|12048.9|12028.9|12049.1|12029.1|12024.1|12004.1|7
1597827300000|2020-08-19 08:55:00|12049.1|12029.1|12038.9|12018.9|12049.1|12029.1|12038.9|12018.9|8
1597827600000|2020-08-19 09:00:00|12039.2|12019.2|12039.2|12019.2|12048.7|12028.7|12036.7|12016.7|12
1597827900000|2020-08-19 09:05:00|12036.7|12016.7|12039.2|12019.2|12044.2|12024.2|12031.7|12011.7|5
1597828200000|2020-08-19 09:10:00|12036.7|12016.7|12023.9|12003.9|12036.7|12016.7|12023.9|12003.9|5
1597828500000|2020-08-19 09:15:00|12021.4|12001.4|12024|12004|12026.7|12006.7|12021.2|12001.2|24
1597828800000|2020-08-19 09:20:00|12019.2|11999.2|12081.5|12061.5|12084.2|12064.2|12019.2|11999.2|34
1597829100000|2020-08-19 09:25:00|12079.2|12059.2|12076.7|12056.7|12084|12064|12074|12054|106
1597829400000|2020-08-19 09:30:00|12079.2|12059.2|12079|12059|12079.2|12059.2|12074.2|12054.2|3
1597829700000|2020-08-19 09:35:00|12081.5|12061.5|12094|12074|12096.7|12076.7|12079|12059|21
1597830000000|2020-08-19 09:40:00|12091.7|12071.7|12094|12074|12094|12074|12084.5|12064.5|5
1597830300000|2020-08-19 09:45:00|12094.2|12074.2|12094|12074|12096.5|12076.5|12091.7|12071.7|6
1597830600000|2020-08-19 09:50:00|12096.5|12076.5|12084.3|12064.3|12096.5|12076.5|12084.3|12064.3|12
1597830900000|2020-08-19 09:55:00|12084.5|12064.5|12086.8|12066.8|12089|12069|12084.3|12064.3|23
1597831200000|2020-08-19 10:00:00|12091.5|12071.5|12094|12074|12094|12074|12089|12069|3
1597831500000|2020-08-19 10:05:00|12093.8|12073.8|12096.8|12076.8|12096.8|12076.8|12091.5|12071.5|21
1597831800000|2020-08-19 10:10:00|12099.3|12079.3|12104.1|12084.1|12106.6|12086.6|12099.3|12079.3|7
1597832100000|2020-08-19 10:15:00|12104.3|12084.3|12106.8|12086.8|12106.8|12086.8|12104.1|12084.1|16
1597832400000|2020-08-19 10:20:00|12104.5|12084.5|12109.1|12089.1|12109.1|12089.1|12104.5|12084.5|4
1597832700000|2020-08-19 10:25:00|12109.3|12089.3|12111.6|12091.6|12111.6|12091.6|12106.6|12086.6|7
1597833000000|2020-08-19 10:30:00|12112.8|12092.8|12164.1|12144.1|12166.6|12146.6|12112.8|12092.8|75
1597833300000|2020-08-19 10:35:00|12164.3|12144.3|12169.4|12149.4|12174.8|12154.8|12164.3|12144.3|9
1597833600000|2020-08-19 10:40:00|12169.6|12149.6|12186.9|12166.9|12191.9|12166.9|12169.4|12142.6|140
1597833900000|2020-08-19 10:45:00|12184.6|12164.6|12179.8|12159.8|12186.9|12166.9|12179.4|12159.4|70
1597834200000|2020-08-19 10:50:00|12182.1|12162.1|12213.9|12193.9|12213.9|12193.9|12169.4|12149.4|38
1597834500000|2020-08-19 10:55:00|12216.4|12196.4|12176.9|12156.9|12216.4|12196.4|12176.9|12156.9|46
1597834800000|2020-08-19 11:00:00|12174.6|12154.6|12169.4|12149.4|12174.6|12154.6|12169.2|12149.2|5
1597835100000|2020-08-19 11:05:00|12166.9|12146.9|12164.9|12144.9|12169.4|12149.4|12159.9|12139.9|105
1597835400000|2020-08-19 11:10:00|12165.1|12145.1|12194.9|12174.9|12197.4|12177.4|12165.1|12145.1|21
1597835700000|2020-08-19 11:15:00|12195.1|12175.1|12239.7|12219.7|12242.2|12222.2|12195.1|12175.1|91
1597836000000|2020-08-19 11:20:00|12239.9|12219.9|12225.1|12205.1|12239.9|12219.9|12220.4|12190.4|3
1597836300000|2020-08-19 11:25:00|12227.4|12207.4|12212.4|12192.4|12227.4|12207.4|12212.4|12192.4|21
1597836600000|2020-08-19 11:30:00|12212.6|12192.6|12194.9|12174.9|12215.2|12195.2|12192.2|12172.2|1
1597836900000|2020-08-19 11:35:00|12194.5|12174.5|12209.7|12189.7|12209.7|12189.7|12182.2|12153.4|6
1597837200000|2020-08-19 11:40:00|12214.7|12194.7|12220.2|12200.2|12227.4|12207.4|12214.7|12194.7|15
1597837500000|2020-08-19 11:45:00|12219.7|12199.7|12220|12200|12220|12200|12214.7|12194.7|11
1597837800000|2020-08-19 11:50:00|12215|12195|12215|12195|12215|12195|12197.5|12177.5|110
1597838100000|2020-08-19 11:55:00|12220|12200|12227.5|12207.5|12227.5|12207.5|12220|12200|5
1597838400000|2020-08-19 12:00:00|12230.2|12210.2|12267.7|12247.7|12297.5|12277.5|12230.2|12210.2|121
1597838700000|2020-08-19 12:05:00|12272.7|12252.7|12307.5|12287.5|12307.5|12287.5|12272.7|12252.7|28
1597839000000|2020-08-19 12:10:00|12309.8|12289.8|12324.8|12304.8|12332.5|12312.5|12307.5|12287.5|39
1597839300000|2020-08-19 12:15:00|12322.5|12302.5|12357.3|12337.3|12359.8|12339.8|12317.5|12290.9|68
1597839600000|2020-08-19 12:20:00|12355|12335|12365|12345|12372.7|12352.7|12352.7|12332.7|51
1597839900000|2020-08-19 12:25:00|12365.3|12345.3|12352.5|12332.5|12372.5|12352.5|12352.5|12332.5|33
1597840200000|2020-08-19 12:30:00|12354.8|12334.8|12302.8|12282.8|12354.8|12334.8|12295|12275|119
1597840500000|2020-08-19 12:35:00|12303|12283|12215|12195|12305.3|12285.3|12215|12195|151
1597840800000|2020-08-19 12:40:00|12214.8|12194.8|12200.5|12180.5|12214.8|12194.8|12185.5|12165.5|91
1597841100000|2020-08-19 12:45:00|12198|12178|12143|12123|12198|12178|12138|12118|66
1597841400000|2020-08-19 12:50:00|12142.8|12122.8|12150.5|12130.5|12167.8|12147.8|12140.5|12120.5|19
1597841700000|2020-08-19 12:55:00|12152.8|12132.8|12133|12113|12155.3|12135.3|12123|12103|220
1597842000000|2020-08-19 13:00:00|12130.3|12110.3|12158.1|12138.1|12158.1|12138.1|12130.1|12110.1|22
1597842300000|2020-08-19 13:05:00|12158.5|12138.5|12150.6|12130.6|12172.8|12152.8|12150.6|12130.6|39
1597842600000|2020-08-19 13:10:00|12150.3|12130.3|12162.8|12142.8|12167.6|12147.6|12150.3|12130.3|48
1597842900000|2020-08-19 13:15:00|12162.6|12142.6|12158.3|12138.3|12172.9|12152.9|12153.3|12133.3|7
1597843200000|2020-08-19 13:20:00|12155.8|12135.8|12135.6|12115.6|12170.6|12150.6|12135.6|12115.6|97
1597843500000|2020-08-19 13:25:00|12133.1|12113.1|12098.1|12078.1|12145.6|12125.6|12098.1|12078.1|32
1597843800000|2020-08-19 13:30:00|12097.9|12077.9|12078.8|12058.8|12097.9|12077.9|12058.6|12038.6|132
1597844100000|2020-08-19 13:35:00|12080.8|12060.8|12033.6|12013.6|12083.6|12063.6|12031.1|12011.1|104
1597844400000|2020-08-19 13:40:00|12028.8|12008.8|12048.4|12028.4|12061.1|12041.1|12026.1|12001.1|130
1597844700000|2020-08-19 13:45:00|12046.1|12026.1|12086.3|12066.3|12111.1|12091.1|12046.1|12026.1|34
1597845000000|2020-08-19 13:50:00|12088.6|12068.6|12104.5|12084.5|12104.5|12084.5|12052|12032|590
1597845300000|2020-08-19 13:55:00|12106.8|12086.8|12097.3|12077.3|12107|12087|12084.3|12064.3|284
1597845600000|2020-08-19 14:00:00|12097|12077|12082.3|12062.3|12097|12077|12057.3|12037.3|35
1597845900000|2020-08-19 14:05:00|12087.3|12067.3|12091.8|12071.8|12117|12097|12087.3|12067.3|43
1597846200000|2020-08-19 14:10:00|12087|12067|12066.6|12046.6|12087|12067|12056.6|12036.6|48
1597846500000|2020-08-19 14:15:00|12066.4|12046.4|11984.1|11964.1|12066.6|12046.6|11973.9|11953.9|76
1597846800000|2020-08-19 14:20:00|11986.6|11946.6|11924.6|11904.6|11986.6|11955.7|11907.1|11887.1|255
1597847100000|2020-08-19 14:25:00|11922.1|11902.1|11975.5|11955.5|11975.5|11955.5|11904.6|11884.6|286
1597847400000|2020-08-19 14:30:00|11977.8|11957.8|11960.5|11940.5|11990.5|11970.5|11955.3|11935.3|48
1597847700000|2020-08-19 14:35:00|11955.5|11935.5|11977.5|11957.5|12007.3|11987.3|11950.7|11930.7|67
1597848000000|2020-08-19 14:40:00|11975|11955|11950.7|11930.7|11975|11955|11945.5|11925.5|262
1597848300000|2020-08-19 14:45:00|11948.5|11928.5|11931|11911|11948.5|11928.5|11925.5|11905.5|91
1597848600000|2020-08-19 14:50:00|11930.7|11910.7|11873.9|11853.9|11931|11911|11871.4|11851.4|203
1597848900000|2020-08-19 14:55:00|11873.7|11853.7|11891.4|11871.4|11893.9|11873.9|11863.7|11843.7|40
1597849200000|2020-08-19 15:00:00|11889.2|11869.2|11876.4|11856.4|11921.2|11896.4|11876.4|11856.4|40
1597849500000|2020-08-19 15:05:00|11873.9|11853.9|11856.4|11836.4|11886.9|11866.9|11856.4|11836.4|198
1597849800000|2020-08-19 15:10:00|11851.9|11831.9|11889.4|11869.4|11891.7|11871.7|11844.4|11824.4|29
1597850100000|2020-08-19 15:15:00|11889.2|11869.2|11864.4|11844.4|11889.2|11869.2|11861.9|11841.9|31
1597850400000|2020-08-19 15:20:00|11866.9|11846.9|11812.4|11792.4|11879.4|11859.4|11812.4|11792.4|67
1597850700000|2020-08-19 15:25:00|11811.9|11791.9|11780.8|11760.8|11811.9|11791.9|11780.8|11760.8|611
1597851000000|2020-08-19 15:30:00|11783.1|11763.1|11817.6|11797.6|11817.8|11797.8|11782.8|11762.8|82
1597851300000|2020-08-19 15:35:00|11817.8|11797.8|11825.1|11805.1|11837.4|11817.4|11817.8|11797.8|85
1597851600000|2020-08-19 15:40:00|11827.4|11807.4|11838.3|11818.3|11840.8|11820.8|11822.8|11802.8|212
1597851900000|2020-08-19 15:45:00|11840.6|11820.6|11883.7|11863.7|11886.5|11866.5|11840.6|11820.6|252
1597852200000|2020-08-19 15:50:00|11883.5|11863.5|11894.9|11874.9|11895.1|11875.1|11871.2|11851.2|93
1597852500000|2020-08-19 15:55:00|11892.4|11872.4|11914|11894|11921.9|11896.9|11886.7|11866.7|277
1597852800000|2020-08-19 16:00:00|11911.5|11891.5|11957.6|11937.6|11964.9|11942.6|11898.1|11878.1|35
1597853100000|2020-08-19 16:05:00|11952.6|11932.6|11935.8|11915.8|11952.6|11932.6|11915.6|11893.1|53
1597853400000|2020-08-19 16:10:00|11938.3|11918.3|11917.8|11897.8|11940.6|11920.6|11902.6|11877.6|67
1597853700000|2020-08-19 16:15:00|11922.6|11902.6|11951.2|11931.2|11965.8|11945.8|11922.6|11902.6|106
1597854000000|2020-08-19 16:20:00|11951|11931|11920.1|11900.1|11970.3|11948.1|11920.1|11900.1|183
1597854300000|2020-08-19 16:25:00|11915.1|11895.1|11914.7|11894.7|11920.1|11900.1|11907.4|11887.4|20
1597854600000|2020-08-19 16:30:00|11917|11897|11895.1|11875.1|11917.4|11897.4|11890.1|11870.1|72
1597854900000|2020-08-19 16:35:00|11894.9|11874.9|11870.1|11850.1|11894.9|11874.9|11865.1|11845.1|20
1597855200000|2020-08-19 16:40:00|11872.4|11852.4|11870.1|11850.1|11872.4|11852.4|11867.4|11847.4|7
1597855500000|2020-08-19 16:45:00|11867.6|11847.6|11859.5|11839.5|11867.9|11847.9|11852.2|11832.2|27
1597855800000|2020-08-19 16:50:00|11859.7|11839.7|11854.7|11834.7|11866.8|11846.8|11854.7|11834.7|69
1597856100000|2020-08-19 16:55:00|11854.5|11834.5|11856.6|11836.6|11856.6|11836.6|11851.3|11831.3|46
1597856400000|2020-08-19 17:00:00|11854.3|11834.3|11856.3|11836.3|11864.1|11844.1|11853.8|11833.8|57
1597856700000|2020-08-19 17:05:00|11858.6|11838.6|11856.1|11836.1|11861.3|11841.3|11856.1|11836.1|138
1597857000000|2020-08-19 17:10:00|11856.3|11836.3|11858.8|11838.8|11861.6|11841.6|11856.3|11836.3|63
1597857300000|2020-08-19 17:15:00|11863.6|11843.6|11889.3|11869.3|11889.3|11869.3|11863.6|11843.6|190
1597857600000|2020-08-19 17:20:00|11886.8|11866.8|11912|11892|11914.3|11894.3|11886.8|11866.8|65
1597857900000|2020-08-19 17:25:00|11909.5|11889.5|11904.7|11884.7|11914.1|11894.1|11896.8|11876.8|97
1597911300000|2020-08-20 08:15:00|11896.4|11876.4|11893.8|11873.8|11896.4|11876.4|11881.4|11848.9|214
1597911600000|2020-08-20 08:20:00|11896.1|11876.1|11905.9|11885.9|11905.9|11885.9|11896.1|11876.1|8
1597911900000|2020-08-20 08:25:00|11903.6|11883.6|11886.5|11866.5|11906.1|11886.1|11886.5|11866.5|119
1597912200000|2020-08-20 08:30:00|11886.8|11866.8|11891.1|11871.1|11893.6|11873.6|11876.1|11856.1|25
1597912500000|2020-08-20 08:35:00|11893.6|11873.6|11896.3|11876.3|11896.3|11876.3|11891.1|11871.1|32
1597912800000|2020-08-20 08:40:00|11896.1|11876.1|11904|11884|11904|11884|11893.8|11873.8|91
1597913100000|2020-08-20 08:45:00|11904.2|11884.2|11904.2|11884.2|11906.7|11886.7|11901.7|11881.7|11
1597913400000|2020-08-20 08:50:00|11906.5|11886.5|11896.5|11876.5|11906.5|11886.5|11894.2|11874.2|12
1597913700000|2020-08-20 08:55:00|11901.1|11881.1|11904|11884|11909|11889|11901.1|11881.1|128
1597914000000|2020-08-20 09:00:00|11904.2|11884.2|11904|11884|11906.5|11886.5|11904|11884|10
1597914300000|2020-08-20 09:05:00|11903.8|11883.8|11913.8|11893.8|11913.8|11893.8|11901.5|11881.5|12
1597914600000|2020-08-20 09:10:00|11916.1|11896.1|11901.3|11881.3|11916.1|11896.1|11896.3|11876.3|13
1597914900000|2020-08-20 09:15:00|11898.8|11878.8|11888.2|11868.2|11901.3|11881.3|11883.2|11855.9|111
1597915500000|2020-08-20 09:25:00|11888|11868|11883.2|11863.2|11888|11868|11880.7|11860.7|6
1597915800000|2020-08-20 09:30:00|11883|11863|11885.7|11865.7|11885.7|11865.7|11880.7|11860.7|0
1597916100000|2020-08-20 09:35:00|11885.6|11865.6|11890.7|11870.7|11895.9|11875.9|11883.1|11863.1|0
1597916400000|2020-08-20 09:40:00|11890.6|11870.6|11883.1|11863.1|11890.8|11870.8|11883.1|11863.1|1
1597916700000|2020-08-20 09:45:00|11885.8|11865.8|11885.8|11865.8|11885.8|11865.8|11885.8|11865.8|7
1597917000000|2020-08-20 09:50:00|11888.3|11868.3|11885.8|11865.8|11890.8|11870.8|11885.8|11865.8|5
1597917300000|2020-08-20 09:55:00|11881|11861|11881|11861|11881|11861|11881|11861|38
1597917600000|2020-08-20 10:00:00|11880.8|11860.8|11878.7|11858.7|11880.8|11860.8|11871.2|11851.2|48
1597917900000|2020-08-20 10:05:00|11881.2|11861.2|11881.4|11861.4|11884|11864|11881.2|11861.2|0
1597918200000|2020-08-20 10:10:00|11879|11859|11876.6|11856.6|11879|11859|11876.5|11856.5|1
1597918500000|2020-08-20 10:15:00|11879.1|11859.1|11906.6|11886.6|11911.6|11891.6|11879.1|11859.1|9
1597918800000|2020-08-20 10:20:00|11906.4|11886.4|11901.6|11881.6|11906.4|11886.4|11896.6|11876.6|0
1597919100000|2020-08-20 10:25:00|11904.1|11884.1|11916.6|11896.6|11919.1|11899.1|11904.1|11884.1|8
1597919400000|2020-08-20 10:30:00|11919.1|11899.1|11933.7|11913.7|11933.7|11913.7|11919.1|11899.1|21
1597919700000|2020-08-20 10:35:00|11931.2|11911.2|11931.2|11911.2|11933.9|11913.9|11928.7|11908.7|3
1597920000000|2020-08-20 10:40:00|11933.7|11913.7|11928.5|11908.5|11933.7|11913.7|11928.5|11908.5|0
1597920300000|2020-08-20 10:45:00|11928.9|11908.9|11931.2|11911.2|11931.4|11911.4|11928.9|11908.9|9
1597920600000|2020-08-20 10:50:00|11926.2|11906.2|11956.4|11936.4|11956.4|11936.4|11918.9|11898.9|44
1597920900000|2020-08-20 10:55:00|11956.6|11936.6|11963.7|11943.7|11966.2|11946.2|11956.6|11936.6|1
1597921200000|2020-08-20 11:00:00|11963.9|11943.9|11981.2|11961.2|11981.2|11961.2|11963.7|11943.7|5
1597921500000|2020-08-20 11:05:00|11983.7|11963.7|11983.5|11963.5|11983.7|11963.7|11978.7|11958.7|3
1597921800000|2020-08-20 11:10:00|11983.7|11963.7|11986.4|11966.4|11986.4|11966.4|11981.4|11961.4|11
1597922100000|2020-08-20 11:15:00|11988.7|11968.7|11991|11971|11991|11971|11988.7|11968.7|9
1597922400000|2020-08-20 11:20:00|11991.6|11971.6|12006.2|11986.2|12008.5|11988.5|11991.6|11971.6|0
1597922700000|2020-08-20 11:25:00|12006.6|11986.6|12011.6|11991.6|12019.1|11999.1|12006.6|11986.6|17
1597923000000|2020-08-20 11:30:00|12011.4|11991.4|12026.8|12006.8|12029.3|12009.3|11999.3|11979.3|126
1597923300000|2020-08-20 11:35:00|12029.1|12009.1|12044.3|12024.3|12051.6|12031.6|12029.1|12009.1|33
1597923600000|2020-08-20 11:40:00|12044.5|12024.5|12054.3|12034.3|12054.3|12034.3|12044.3|12024.3|47
1597923900000|2020-08-20 11:45:00|12056.6|12036.6|12064.1|12044.1|12066.6|12046.6|12051.6|12031.6|42
1597924200000|2020-08-20 11:50:00|12066.5|12046.5|12049.3|12029.3|12069.1|12049.1|12049.3|12029.3|23
1597924500000|2020-08-20 11:55:00|12048.8|12028.8|12039|12019|12049|12029|12024|12004|93
1597924800000|2020-08-20 12:00:00|12041.5|12021.5|12034.2|12014.2|12075.9|12055.9|12029|12009|36
1597925100000|2020-08-20 12:05:00|12039|12019|11992|11972|12048.6|12028.6|11989.5|11969.5|36
1597925400000|2020-08-20 12:10:00|11989.5|11969.5|11969.2|11949.2|11994.2|11974.2|11934.3|11909.5|42
1597925700000|2020-08-20 12:15:00|11974.2|11954.2|11961.7|11941.7|11979.2|11959.2|11951.7|11931.7|10
1597926000000|2020-08-20 12:20:00|11966.7|11946.7|11959|11939|12003.8|11978.8|11949|11929|18
1597926300000|2020-08-20 12:25:00|11956.5|11936.5|11952.1|11932.1|11981.7|11961.7|11944.4|11924.4|27
1597926600000|2020-08-20 12:30:00|11967.1|11927.1|12004.2|11984.2|12016.7|11996.7|11954.7|11924.6|47
1597926900000|2020-08-20 12:35:00|12004.4|11984.4|12009.2|11989.2|12014.2|11994.2|12004|11984|23
1597927200000|2020-08-20 12:40:00|12011.7|11991.7|12024.4|12004.4|12036.7|12016.7|12006.7|11986.7|17
1597927500000|2020-08-20 12:45:00|12026.7|12006.7|12046.7|12026.7|12059.2|12039.2|12026.7|12006.7|24
1597927800000|2020-08-20 12:50:00|12044.4|12024.4|12036.9|12016.9|12056.9|12034.2|12036.9|12012.3|1
1597928100000|2020-08-20 12:55:00|12034.4|12014.4|12021.9|12001.9|12041.9|12017.1|12019.8|11999.8|10
1597928400000|2020-08-20 13:00:00|12022.1|12002.1|12021.7|12001.7|12034.2|12014.2|12016.7|11996.7|19
1597928700000|2020-08-20 13:05:00|12021.9|12001.9|11986.9|11966.9|12024.2|12004.2|11984.4|11964.4|36
1597929000000|2020-08-20 13:10:00|11982.1|11962.1|11964.2|11944.2|11986.9|11966.9|11964.2|11944.2|14
1597929300000|2020-08-20 13:15:00|11964.6|11944.6|11946.7|11926.7|11969.2|11949.2|11946.7|11926.7|67
1597929600000|2020-08-20 13:20:00|11949.2|11929.2|11979.2|11959.2|11996.7|11976.7|11949.2|11929.2|170
1597929900000|2020-08-20 13:25:00|11974.2|11954.2|11949.2|11929.2|11984.2|11964.2|11949.2|11929.2|2
1597930200000|2020-08-20 13:30:00|11949|11929|11969.2|11949.2|11981.7|11961.7|11944.4|11924.4|76
1597930500000|2020-08-20 13:35:00|11969.4|11949.4|11919.2|11899.2|11969.4|11949.4|11914.6|11894.6|18
1597930800000|2020-08-20 13:40:00|11919.4|11899.4|11953.7|11933.7|11953.7|11933.7|11919.2|11899.2|41
1597931100000|2020-08-20 13:45:00|11956.2|11936.2|12013.5|11993.5|12013.5|11993.5|11948.9|11928.9|467
1597931400000|2020-08-20 13:50:00|12015.8|11995.8|12012.8|11992.8|12035.3|12015.3|11998|11968.1|213
1597931700000|2020-08-20 13:55:00|12010.3|11990.3|11988.1|11968.1|12015.1|11992.8|11988.1|11968.1|12
1597932000000|2020-08-20 14:00:00|11990.6|11970.6|11928.2|11908.2|11990.6|11970.6|11928.2|11908.2|41
1597932300000|2020-08-20 14:05:00|11925.7|11905.7|11921|11901|11936|11916|11915.8|11895.8|39
1597932600000|2020-08-20 14:10:00|11923.3|11903.3|11913.5|11893.5|11925.8|11905.8|11883.7|11863.7|44
1597932900000|2020-08-20 14:15:00|11913.2|11893.2|11920.9|11900.9|11920.9|11900.9|11893.5|11873.5|21
1597933200000|2020-08-20 14:20:00|11921|11901|11948.2|11928.2|11948.2|11928.2|11921|11901|12
1597933500000|2020-08-20 14:25:00|11948.4|11928.4|11963.7|11943.7|11968|11948|11935.9|11915.9|38
1597933800000|2020-08-20 14:30:00|11966.8|11946.8|11961.8|11941.8|11969.5|11949.5|11957|11937|4
1597934100000|2020-08-20 14:35:00|11961.6|11941.6|11969.5|11949.5|11971.8|11951.8|11952.2|11932.2|51
1597934400000|2020-08-20 14:40:00|11969.3|11949.3|11978.6|11958.6|11982|11962|11969.3|11949.3|40
1597934700000|2020-08-20 14:45:00|11981.1|11961.1|11956.3|11936.3|11998.9|11971.6|11956.3|11936.3|53
1597935000000|2020-08-20 14:50:00|11956.1|11936.1|11959.5|11939.5|11959.5|11939.5|11939.5|11919.5|7
1597935300000|2020-08-20 14:55:00|11959.3|11939.3|11923.6|11903.6|11959.3|11939.3|11923.6|11903.6|125
1597935600000|2020-08-20 15:00:00|11923.4|11903.4|11853.6|11833.6|11923.6|11903.6|11851.1|11831.1|170
1597935900000|2020-08-20 15:05:00|11853.8|11833.8|11817.7|11797.7|11860.2|11838.6|11817.7|11795.2|250
1597936200000|2020-08-20 15:10:00|11815.2|11795.2|11837.7|11817.7|11837.7|11817.7|11802.9|11782.9|6
1597936500000|2020-08-20 15:15:00|11837.5|11817.5|11823.4|11803.4|11837.5|11817.5|11823.4|11803.4|30
1597936800000|2020-08-20 15:20:00|11825.7|11805.7|11802.9|11782.9|11828.4|11808.4|11802.9|11782.9|36
1597937100000|2020-08-20 15:25:00|11805.4|11785.4|11830.2|11810.2|11830.4|11810.4|11803.1|11783.1|25
1597937400000|2020-08-20 15:30:00|11827.9|11807.9|11855.4|11835.4|11862.9|11842.9|11822.9|11802.9|5
1597937700000|2020-08-20 15:35:00|11855.7|11835.7|11883.3|11863.3|11885.8|11865.8|11855.7|11835.7|53
1597938000000|2020-08-20 15:40:00|11880.8|11860.8|11888.3|11868.3|11898.3|11878.3|11878.3|11858.3|10
1597938300000|2020-08-20 15:45:00|11888.4|11868.4|11901.7|11881.7|11916.3|11896.3|11888.4|11868.4|46
1597938600000|2020-08-20 15:50:00|11901.5|11881.5|11921.7|11901.7|11921.7|11901.7|11901.5|11881.5|10
1597938900000|2020-08-20 15:55:00|11924|11904|11911.7|11891.7|11931.7|11911.7|11901.5|11881.5|3
1597939200000|2020-08-20 16:00:00|11916.5|11896.5|11939.1|11919.1|11973.5|11928.3|11916.5|11896.5|175
1597939500000|2020-08-20 16:05:00|11936.9|11916.9|11952.1|11932.1|11952.1|11932.1|11936.9|11916.9|43
1597939800000|2020-08-20 16:10:00|11951.9|11931.9|11949.6|11929.6|11952.3|11932.3|11942.1|11922.1|2
1597940100000|2020-08-20 16:15:00|11952.1|11932.1|11964.6|11924.6|11977.3|11949.4|11949.8|11924.6|2
1597940400000|2020-08-20 16:20:00|11954.4|11934.4|11889.8|11869.8|11954.4|11934.4|11889.8|11867.3|55
1597940700000|2020-08-20 16:25:00|11887.5|11867.5|11902.8|11882.8|11905.3|11885.3|11885.2|11865.2|30
1597941000000|2020-08-20 16:30:00|11902.7|11882.7|11904.8|11884.8|11904.8|11884.8|11894.6|11874.6|47
1597941300000|2020-08-20 16:35:00|11904.6|11884.6|11936.6|11916.6|11949.3|11921.6|11904.6|11884.6|39
1597941600000|2020-08-20 16:40:00|11934.3|11914.3|11934.6|11914.6|11937.1|11917.1|11931.8|11911.8|13
1597941900000|2020-08-20 16:45:00|11934.4|11914.4|11925.5|11865.5|11934.4|11914.4|11892.3|11860.9|79
1597942200000|2020-08-20 16:50:00|11925.7|11865.7|11940.9|11880.9|11940.9|11880.9|11923.4|11863.4|16
1597942500000|2020-08-20 16:55:00|11943.2|11883.2|11921.4|11881.4|11945.7|11888.4|11921.4|11873.5|9
1597942800000|2020-08-20 17:00:00|11931.2|11871.2|11941.2|11881.2|11941.2|11891|11921|11868.9|18
1597943100000|2020-08-20 17:05:00|11931|11891|11923.9|11883.9|11941.2|11899.3|11909.1|11868.9|27
1597943400000|2020-08-20 17:10:00|11924.1|11884.1|11946.6|11906.6|11946.6|11907|11916.8|11878.5|32
1597943700000|2020-08-20 17:15:00|11948.9|11908.9|11934.6|11894.6|11956.6|11910|11924.5|11887|43
1597944000000|2020-08-20 17:20:00|11937.1|11897.1|11968.9|11908.9|11971.2|11930.2|11915|11892.3|74
1597944300000|2020-08-20 17:25:00|11969.3|11909.3|11952|11912|11978.2|11930.4|11933.8|11909.3|126
1597944600000|2020-08-20 17:30:00|11954.3|11914.3|11954.3|11914.3|11954.3|11914.3|11954.3|11914.3|0
1597997700000|2020-08-21 08:15:00|11965.6|11925.6|12011.2|11951.2|12013.4|11956.2|11965.6|11920.5|21
1597998000000|2020-08-21 08:20:00|12016.2|11956.2|11992|11972|12016.2|11972|11986.8|11948.7|15
1597998300000|2020-08-21 08:25:00|11991.8|11971.8|11977.3|11957.3|12002|11971.8|11977.3|11946.7|13
1597998600000|2020-08-21 08:30:00|11979.8|11959.8|12013.9|11953.9|12016.4|11964.6|11979.8|11944|1
1597998900000|2020-08-21 08:35:00|12014|11954|12001.4|11941.4|12018.9|11958.9|12001.4|11941.4|2
1597999200000|2020-08-21 08:40:00|12001.2|11941.2|11993.9|11933.9|12001.5|11941.5|11993.9|11933.9|0
1597999500000|2020-08-21 08:45:00|11994|11934|12003.9|11943.9|12003.9|11943.9|11993.9|11933.9|0
1597999800000|2020-08-21 08:50:00|12003.7|11943.7|12001.4|11941.4|12003.7|11943.7|11996.4|11936.4|0
1598000100000|2020-08-21 08:55:00|12003.9|11943.9|12008.7|11948.7|12011.4|11951.4|12003.9|11943.9|0
1598000400000|2020-08-21 09:00:00|12006.4|11946.4|12008.9|11948.9|12008.9|11948.9|12006.4|11946.4|0
1598000700000|2020-08-21 09:05:00|12006.4|11946.4|12013.9|11953.9|12013.9|11953.9|12006.4|11946.4|0
1598001000000|2020-08-21 09:10:00|12014|11954|12013.7|11953.7|12018.9|11958.9|12013.7|11953.7|2
1598001300000|2020-08-21 09:15:00|12008.7|11948.7|11996.4|11936.4|12008.7|11948.7|11996.4|11936.4|0
1598001600000|2020-08-21 09:20:00|11996.5|11936.5|12013.9|11953.9|12013.9|11953.9|11996.4|11936.4|0
1598001900000|2020-08-21 09:25:00|12013.7|11953.7|12013.9|11953.9|12016.4|11956.4|12011.4|11951.4|0
1598002200000|2020-08-21 09:30:00|12013.7|11953.7|12003.9|11943.9|12013.9|11953.9|12003.9|11943.9|1
1598002500000|2020-08-21 09:35:00|11998.9|11938.9|12014|11954|12016.4|11956.4|11998.9|11938.9|0
1598002800000|2020-08-21 09:40:00|12016.4|11956.4|12003.6|11963.6|12023.4|11973.6|12003.6|11956.4|0
1598003100000|2020-08-21 09:45:00|12011.1|11951.1|12008.6|11968.6|12016.1|11968.6|12003.6|11951.1|0
1598003400000|2020-08-21 09:50:00|12008.7|11968.7|12036.1|11976.1|12036.1|11986.2|12008.7|11968.7|0
1598003700000|2020-08-21 09:55:00|12023.6|11983.6|12031.1|11971.1|12036.1|11988.6|12023.6|11971.1|2
1598004000000|2020-08-21 10:00:00|12020.9|11980.9|12026.1|11986.1|12026.1|11986.1|12018.6|11978.6|0
1598004300000|2020-08-21 10:05:00|12026.2|11986.2|12028.6|11988.6|12028.6|11988.6|12026.1|11986.1|0
1598004600000|2020-08-21 10:10:00|12028.3|11988.3|12010.9|11970.9|12031.1|11988.3|12010.9|11968.4|9
1598004900000|2020-08-21 10:15:00|12008.4|11968.4|11995.9|11955.9|12008.4|11973.3|11990.9|11955.9|0
1598005200000|2020-08-21 10:20:00|11998.4|11958.4|11988.4|11948.4|11998.4|11958.4|11988.4|11948.4|1
1598005500000|2020-08-21 10:25:00|11985.9|11945.9|11993.4|11933.4|11993.4|11948.4|11983.4|11933.4|0
1598005800000|2020-08-21 10:30:00|11985.9|11945.9|11988.4|11948.4|11988.4|11948.4|11983.4|11943.4|0
1598006100000|2020-08-21 10:35:00|11988.3|11948.3|11993.4|11953.4|12003.4|11953.4|11985.9|11943.4|0
1598006400000|2020-08-21 10:40:00|11990.9|11950.9|11993.4|11953.4|11993.4|11953.4|11988.4|11948.4|0
1598006700000|2020-08-21 10:45:00|11993.5|11953.5|12003.4|11943.4|12005.7|11958.4|11993.4|11943.4|0
1598007000000|2020-08-21 10:50:00|11993.2|11953.2|11990.9|11950.9|11993.2|11958.5|11978.5|11945.9|0
1598007300000|2020-08-21 10:55:00|11988.4|11948.4|11985.9|11945.9|11988.4|11958.2|11975.9|11940.9|0
1598007600000|2020-08-21 11:00:00|11986|11946|11951.5|11891.5|11996|11950.9|11949|11889|1
1598007900000|2020-08-21 11:05:00|11954|11894|11966.5|11906.5|11969|11933.8|11943.7|11894|1
1598008200000|2020-08-21 11:10:00|11964|11904|11954|11894|11964|11904|11951.5|11891.5|0
1598008500000|2020-08-21 11:15:00|11946.8|11886.8|11944.1|11884.1|11951.6|11891.6|11937.1|11877.1|0
1598008800000|2020-08-21 11:20:00|11941.8|11881.8|11941.6|11881.6|11949|11889|11941.6|11881.6|0
1598009100000|2020-08-21 11:25:00|11939.3|11879.3|11959|11899|11959|11899|11939.3|11879.3|0
1598009400000|2020-08-21 11:30:00|11956.5|11896.5|11966.3|11906.3|11981.3|11921.3|11956.3|11896.3|0
1598009700000|2020-08-21 11:35:00|11963.8|11903.8|11953.7|11893.7|11963.8|11903.8|11951.3|11891.3|0
1598010000000|2020-08-21 11:40:00|11951.3|11891.3|11885.6|11845.6|11951.3|11891.3|11885.6|11845.3|0
1598010300000|2020-08-21 11:45:00|11880.7|11840.7|11905.3|11845.3|11905.3|11845.6|11880.7|11835.7|0
1598010600000|2020-08-21 11:50:00|11905.4|11845.4|11917.2|11857.2|11924.7|11864.7|11905.4|11845.4|0
1598010900000|2020-08-21 11:55:00|11919.7|11859.7|11922.2|11862.2|11924.7|11864.7|11919.7|11859.7|0
1598011200000|2020-08-21 12:00:00|11922.1|11862.1|11887.9|11847.9|11957.2|11897.2|11887.9|11838.1|0
1598011500000|2020-08-21 12:05:00|11885.6|11845.6|11893.1|11833.1|11919.7|11859.7|11885.6|11833.1|0
1598011800000|2020-08-21 12:10:00|11880.6|11840.6|11841.6|11821.6|11900.4|11845.3|11834.3|11814.3|8
1598012100000|2020-08-21 12:15:00|11844.1|11824.1|11833.4|11793.4|11880|11836.2|11831|11790.7|0
1598012400000|2020-08-21 12:20:00|11835.9|11795.9|11840.9|11800.9|11870.2|11810.2|11835.9|11790.7|0
1598012700000|2020-08-21 12:25:00|11851|11791|11880.3|11820.3|11885.2|11825.2|11851|11791|14
1598013000000|2020-08-21 12:30:00|11874.9|11814.9|11877.5|11817.5|11892.5|11832.5|11828.7|11783.7|2
1598013300000|2020-08-21 12:35:00|11875|11815|11882.5|11822.5|11897.7|11837.7|11865.2|11805.2|0
1598013600000|2020-08-21 12:40:00|11882.7|11822.7|11884.9|11824.9|11885.2|11825.2|11877.5|11817.5|0
1598013900000|2020-08-21 12:45:00|11882.4|11822.4|11872.5|11812.5|11884.1|11844.1|11864|11805|3
1598014200000|2020-08-21 12:50:00|11870|11810|11805.7|11745.7|11870|11810|11770.7|11710.7|16
1598014500000|2020-08-21 12:55:00|11800.7|11740.7|11800.7|11740.7|11810.7|11750.7|11783.2|11723.2|0
1598014800000|2020-08-21 13:00:00|11798.2|11738.2|11727.3|11707.3|11798.2|11738.2|11727.3|11707.3|5
1598015100000|2020-08-21 13:05:00|11724.8|11704.8|11688.2|11628.2|11724.8|11704.8|11650.9|11590.9|2
1598015400000|2020-08-21 13:10:00|11688.4|11628.4|11705.6|11645.6|11720.4|11660.4|11685.9|11625.9|1
1598015700000|2020-08-21 13:15:00|11705.4|11645.4|11698.1|11638.1|11725.7|11665.7|11695.6|11635.6|1
1598016000000|2020-08-21 13:20:00|11695.6|11635.6|11745.9|11685.9|11745.9|11685.9|11695.6|11635.6|2
1598016300000|2020-08-21 13:25:00|11743.4|11683.4|11735.9|11675.9|11775.9|11715.9|11728.4|11668.4|1
1598016600000|2020-08-21 13:30:00|11733.4|11673.4|11850.9|11790.9|11851|11791|11728.4|11668.4|29
1598016900000|2020-08-21 13:35:00|11850.7|11790.7|11821.4|11761.4|11850.7|11790.7|11813.4|11753.4|0
1598017200000|2020-08-21 13:40:00|11823.9|11763.9|11863.9|11803.9|11868.9|11808.9|11821.4|11761.4|0
1598017500000|2020-08-21 13:45:00|11866.4|11806.4|11834.1|11774.1|11871.4|11811.4|11826.4|11768.9|2
1598017800000|2020-08-21 13:50:00|11836.4|11776.4|11811.4|11751.4|11836.4|11776.4|11796.4|11736.4|2
1598018100000|2020-08-21 13:55:00|11813.9|11753.9|11841.6|11781.6|11841.6|11789.1|11813.9|11753.9|0
1598018400000|2020-08-21 14:00:00|11841.3|11781.3|11895.4|11835.4|11895.4|11835.4|11821.7|11771.6|2
1598018700000|2020-08-21 14:05:00|11892.9|11832.9|11880.6|11820.6|11915.4|11855.4|11852|11810.4|1
1598019000000|2020-08-21 14:10:00|11880.4|11820.4|11882.1|11822.1|11901.6|11851.7|11859.4|11799.4|7
1598019300000|2020-08-21 14:15:00|11879.7|11819.7|11909.7|11849.7|11917.2|11857.2|11869.7|11809.7|0
1598019600000|2020-08-21 14:20:00|11910|11850|11940|11880|11944.9|11884.9|11902.9|11842.9|1
1598019900000|2020-08-21 14:25:00|11940.1|11880.1|11947.6|11887.6|11952.6|11907.1|11924.6|11880|4
1598020200000|2020-08-21 14:30:00|11945.1|11885.1|11907.6|11847.6|11947.6|11887.6|11905.1|11845.1|0
1598020500000|2020-08-21 14:35:00|11907.5|11847.5|11925.1|11865.1|11925.1|11865.1|11905.1|11845.1|0
1598020800000|2020-08-21 14:40:00|11935.1|11875.1|11964.3|11904.3|11974.3|11914.3|11935.1|11875.1|0
1598021100000|2020-08-21 14:45:00|11964.4|11904.4|11976.1|11916.1|11976.1|11916.1|11952.5|11892.5|1
1598021400000|2020-08-21 14:50:00|11978.6|11918.6|11998.8|11938.8|12003.6|11943.6|11978.6|11918.6|0
1598021700000|2020-08-21 14:55:00|12001.1|11941.1|12023.4|11963.4|12025.9|11965.9|11998.6|11938.6|0
1598022000000|2020-08-21 15:00:00|12023.5|11963.5|12015.9|11955.9|12038.4|11978.4|12000.9|11940.9|0
1598022300000|2020-08-21 15:05:00|12016|11956|12028.4|11968.4|12040.9|11980.9|12015.9|11955.9|1
1598022600000|2020-08-21 15:10:00|12028.5|11968.5|12021.1|11961.1|12033.4|11987|11999.6|11958.6|5
1598022900000|2020-08-21 15:15:00|12021.3|11961.3|12061.1|12001.1|12066.1|12006.1|12018.6|11958.6|0
1598023200000|2020-08-21 15:20:00|12061.3|12001.3|12056.1|11996.1|12066.1|12006.1|12051.1|11991.1|0
1598023500000|2020-08-21 15:25:00|12056.3|11996.3|11992|11972|12058.6|11998.6|11992|11966.8|0
1598023800000|2020-08-21 15:30:00|11989.5|11969.5|11987|11967|12026.5|11976.7|11984.6|11961.8|3
1598024100000|2020-08-21 15:35:00|11984.6|11964.6|12009.2|11969.2|12011.7|11972|11984.6|11964.5|1
1598024400000|2020-08-21 15:40:00|11996.7|11976.7|11987.1|11967.1|12013.9|11979|11987.1|11966.8|0
1598024700000|2020-08-21 15:45:00|11984.6|11964.6|11991.1|11931.1|11991.1|11967.1|11969.7|11911.1|2
1598025000000|2020-08-21 15:50:00|11991|11931|11951.1|11891.1|11991|11931|11951|11891|0
1598025300000|2020-08-21 15:55:00|11951.3|11891.3|11971.1|11911.1|11971.1|11911.1|11948.6|11888.6|0
1598025600000|2020-08-21 16:00:00|11968.6|11908.6|11911.1|11851.1|11968.6|11908.6|11911|11851|1
1598025900000|2020-08-21 16:05:00|11913.6|11853.6|11904.3|11844.3|11921.1|11861.1|11886.9|11826.9|11
1598026200000|2020-08-21 16:10:00|11901.9|11841.9|11926.8|11866.8|11929.3|11869.3|11901.9|11841.9|0
1598026500000|2020-08-21 16:15:00|11924.4|11864.4|11921.9|11861.9|11946.4|11886.4|11921.9|11861.9|0
1598026800000|2020-08-21 16:20:00|11924.4|11864.4|12041.8|11981.8|12042|11982|11922.1|11862.1|0
1598027100000|2020-08-21 16:25:00|12039.5|11979.5|11993.1|11933.1|12042|11982|11990.6|11930.6|1
1598027400000|2020-08-21 16:30:00|11995.6|11935.6|11990.7|11930.7|12000.7|11940.7|11990.6|11930.6|0
1598027700000|2020-08-21 16:35:00|11988.2|11928.2|11993.3|11933.3|11998.3|11957.1|11972.2|11928.2|14
1598028000000|2020-08-21 16:40:00|11993.2|11933.2|11996.4|11936.4|11998.9|11938.9|11988.3|11928.3|0
1598028300000|2020-08-21 16:45:00|11996.5|11936.5|12021.4|11961.4|12033.9|11973.9|11996.4|11936.4|0
1598028600000|2020-08-21 16:50:00|12026.4|11966.4|12026.4|11966.4|12028.9|11968.9|12018.9|11958.9|0
1598028900000|2020-08-21 16:55:00|12028.9|11968.9|12016.8|11956.8|12031.2|11989.4|11995.3|11956.7|16
1598029200000|2020-08-21 17:00:00|12016.7|11956.7|12019.2|11959.2|12021.7|11980.3|11997.8|11954.3|2
1598029500000|2020-08-21 17:05:00|12018.7|11958.7|12006.2|11946.2|12018.9|11958.9|12006.1|11946.1|0
1598029800000|2020-08-21 17:10:00|12006.5|11946.5|12021.1|11961.1|12026.1|11966.1|12006.5|11946.5|0
1598030100000|2020-08-21 17:15:00|12021|11961|12028.6|11968.6|12031.1|11971.1|12018.5|11958.5|0
1598030400000|2020-08-21 17:20:00|12028.7|11968.7|12011.4|11951.4|12033.7|11973.7|12011.4|11951.4|0
1598030700000|2020-08-21 17:25:00|12011.2|11951.2|11991.4|11931.4|12011.2|11951.2|11988.9|11928.9|0
1598256900000|2020-08-24 08:15:00|12017.8|11957.8|12032.8|11972.8|12032.8|11972.8|11987.8|11927.8|0
1598257200000|2020-08-24 08:20:00|12035.3|11975.3|12060.3|12000.3|12062.8|12002.8|12035.3|11975.3|0
1598257500000|2020-08-24 08:25:00|12062.8|12002.8|12047.8|11987.8|12062.8|12002.8|12042.8|11982.8|0
1598257800000|2020-08-24 08:30:00|12052.8|11992.8|12025.3|11965.3|12052.8|11992.8|12025.3|11965.3|0
1598258100000|2020-08-24 08:35:00|12027.8|11967.8|12022.8|11962.8|12027.8|11967.8|12022.8|11962.8|0
1598258400000|2020-08-24 08:40:00|12022.7|11962.7|12020.3|11960.3|12025.3|11965.3|12020.3|11960.3|1
1598258700000|2020-08-24 08:45:00|12025.3|11965.3|12035.3|11975.3|12035.3|11975.3|12017.8|11957.8|1
1598259000000|2020-08-24 08:50:00|12037.8|11977.8|12042.8|11982.8|12045.3|11985.3|12037.8|11977.8|0
1598259300000|2020-08-24 08:55:00|12045.3|11985.3|12052.8|11992.8|12057.8|11997.8|12045.3|11985.3|0
1598259600000|2020-08-24 09:00:00|12055.3|11995.3|12070.2|12010.2|12070.3|12010.3|12055.3|11995.3|0
1598259900000|2020-08-24 09:05:00|12067.8|12007.8|12072.7|12012.7|12072.7|12012.7|12067.7|12007.7|0
1598260200000|2020-08-24 09:10:00|12070.2|12010.2|12067.7|12007.7|12072.7|12012.7|12062.7|12002.7|0
1598260500000|2020-08-24 09:15:00|12065.2|12005.2|12067.7|12007.7|12072.7|12012.7|12060.2|12000.2|0
1598260800000|2020-08-24 09:20:00|12070.2|12010.2|12067.7|12007.7|12070.2|12010.2|12067.7|12007.7|0
1598261100000|2020-08-24 09:25:00|12067.8|12007.8|12067.7|12007.7|12072.7|12012.7|12067.7|12007.7|1
1598261400000|2020-08-24 09:30:00|12065.2|12005.2|12062.7|12002.7|12065.2|12005.2|12060.2|12000.2|0
1598261700000|2020-08-24 09:35:00|12060.2|12000.2|12090.3|12030.3|12090.3|12030.3|12057.7|11997.7|0
1598262000000|2020-08-24 09:40:00|12092.8|12032.8|12095.2|12035.2|12105.2|12045.2|12087.7|12027.7|0
1598262300000|2020-08-24 09:45:00|12095.3|12035.3|12092.7|12032.7|12097.7|12037.7|12090.2|12030.2|0
1598262600000|2020-08-24 09:50:00|12097.7|12037.7|12102.7|12042.7|12107.7|12047.7|12097.7|12037.7|0
1598262900000|2020-08-24 09:55:00|12102.8|12042.8|12117.7|12057.7|12117.7|12057.7|12102.8|12042.8|0
1598263200000|2020-08-24 10:00:00|12115.2|12055.2|12115.2|12055.2|12127.7|12067.7|12115.2|12055.2|0
1598263500000|2020-08-24 10:05:00|12112.7|12052.7|12102.7|12042.7|12115.2|12055.2|12102.7|12042.7|0
1598263800000|2020-08-24 10:10:00|12100.2|12040.2|12087.7|12027.7|12100.2|12040.2|12087.7|12027.7|0
1598264100000|2020-08-24 10:15:00|12085.2|12025.2|12085.2|12025.2|12087.7|12027.7|12085.2|12025.2|0
1598264400000|2020-08-24 10:20:00|12087.7|12027.7|12107.7|12047.7|12107.7|12047.7|12087.7|12027.7|0
1598264700000|2020-08-24 10:25:00|12105.2|12045.2|12117.7|12057.7|12117.7|12057.7|12105.2|12045.2|0
1598265000000|2020-08-24 10:30:00|12115.2|12055.2|12120.2|12060.2|12120.2|12060.2|12115.2|12055.2|0
1598265300000|2020-08-24 10:35:00|12117.7|12057.7|12115.2|12055.2|12117.7|12075|12095|12055.2|6
1598265600000|2020-08-24 10:40:00|12112.7|12052.7|12105.2|12045.2|12112.7|12052.7|12097.7|12037.7|0
1598265900000|2020-08-24 10:45:00|12102.7|12042.7|12102.7|12042.7|12105.2|12045.2|12100.2|12040.2|0
1598266200000|2020-08-24 10:50:00|12105.2|12045.2|12105.2|12045.2|12105.2|12045.2|12105.2|12045.2|0
1598266500000|2020-08-24 10:55:00|12107.7|12047.7|12095.2|12035.2|12107.7|12047.7|12095.2|12035.2|0
1598266800000|2020-08-24 11:00:00|12092.7|12032.7|12087.7|12027.7|12097.7|12037.7|12085.2|12025.2|0
1598267100000|2020-08-24 11:05:00|12085.2|12025.2|12080.2|12020.2|12087.7|12027.7|12075.2|12015.2|0
1598267400000|2020-08-24 11:10:00|12082.7|12022.7|12085.2|12025.2|12085.2|12025.2|12082.7|12022.7|0
1598267700000|2020-08-24 11:15:00|12087.7|12027.7|12092.7|12032.7|12102.7|12042.7|12087.7|12027.7|0
1598268000000|2020-08-24 11:20:00|12095.2|12035.2|12097.7|12037.7|12100.2|12040.2|12095.2|12035.2|0
1598268300000|2020-08-24 11:25:00|12095.2|12035.2|12092.7|12032.7|12095.2|12035.2|12092.7|12032.7|0
1598268600000|2020-08-24 11:30:00|12095.2|12035.2|12097.7|12037.7|12097.7|12037.7|12087.7|12027.7|0
1598268900000|2020-08-24 11:35:00|12095.2|12035.2|12085.2|12025.2|12100.2|12040.2|12082.7|12022.7|0
1598269200000|2020-08-24 11:40:00|12087.7|12027.7|12087.7|12027.7|12090.2|12030.2|12087.7|12027.7|0
1598269500000|2020-08-24 11:45:00|12090.2|12030.2|12092.7|12032.7|12095.2|12035.2|12090.2|12030.2|0
1598269800000|2020-08-24 11:50:00|12090.2|12030.2|12107.7|12047.7|12107.7|12047.7|12090.2|12030.2|0
1598270100000|2020-08-24 11:55:00|12110.2|12050.2|12100.2|12040.2|12115.2|12055.2|12100.2|12040.2|0
1598270400000|2020-08-24 12:00:00|12097.7|12037.7|12102.7|12042.7|12102.7|12042.7|12080.2|12020.2|0
1598270700000|2020-08-24 12:05:00|12100.2|12040.2|12157.7|12097.7|12172.7|12112.7|12100.2|12040.2|0
1598271000000|2020-08-24 12:10:00|12162.7|12102.7|12177.7|12117.7|12187.7|12127.7|12157.7|12097.7|0
1598271300000|2020-08-24 12:15:00|12180.2|12120.2|12167.7|12107.7|12180.2|12120.2|12167.7|12107.7|0
1598271600000|2020-08-24 12:20:00|12172.7|12112.7|12180.2|12120.2|12180.2|12120.2|12170.2|12110.2|0
1598271900000|2020-08-24 12:25:00|12182.6|12122.6|12155.2|12095.2|12185.1|12125.1|12147.7|12087.7|0
1598272200000|2020-08-24 12:30:00|12162.7|12102.7|12240.2|12180.2|12240.2|12204.9|12162.7|12102.7|1
1598272500000|2020-08-24 12:35:00|12237.7|12177.7|12202.7|12142.7|12240.2|12180.2|12202.7|12142.7|0
1598272800000|2020-08-24 12:40:00|12200.2|12140.2|12205.2|12145.2|12225.2|12165.2|12200.2|12140.2|0
1598273100000|2020-08-24 12:45:00|12207.7|12147.7|12195.2|12135.2|12210.2|12150.2|12177.7|12117.7|0
1598273400000|2020-08-24 12:50:00|12197.7|12137.7|12217.7|12157.7|12230.2|12170.2|12197.7|12137.7|0
1598273700000|2020-08-24 12:55:00|12220.2|12160.2|12240.1|12180.1|12252.6|12217.6|12220.2|12160.2|0
1598274000000|2020-08-24 13:00:00|12240.2|12180.2|12252.6|12212.6|12262.5|12232.6|12240.2|12180.2|0
1598274300000|2020-08-24 13:05:00|12262.6|12202.6|12252.6|12212.6|12265.1|12217.6|12242.7|12185.1|0
1598274600000|2020-08-24 13:10:00|12255.1|12215.1|12245.1|12205.1|12260.1|12230.1|12245.1|12200.1|0
1598274900000|2020-08-24 13:15:00|12242.7|12202.7|12250.3|12210.3|12250.3|12227.6|12240.1|12202.7|1
1598275200000|2020-08-24 13:20:00|12252.8|12212.8|12262.8|12202.8|12265.3|12215.3|12247.8|12197.8|0
1598275500000|2020-08-24 13:25:00|12252.8|12212.8|12200.3|12160.3|12277.8|12240.3|12197.8|12160.3|1
1598275800000|2020-08-24 13:30:00|12202.8|12162.8|12160.3|12120.3|12220.3|12170.3|12120.3|12075.3|3
1598276100000|2020-08-24 13:35:00|12165.3|12125.3|12152.8|12112.8|12187.8|12142.8|12132.8|12092.8|0
1598276400000|2020-08-24 13:40:00|12155.3|12115.3|12197.8|12157.8|12207.8|12157.8|12155.3|12115.3|0
1598276700000|2020-08-24 13:45:00|12200.3|12160.3|12242.8|12202.8|12250.2|12212.7|12190.3|12160.3|0
1598277000000|2020-08-24 13:50:00|12245.3|12205.3|12250.2|12210.2|12272.7|12235.3|12245.3|12205.3|0
1598277300000|2020-08-24 13:55:00|12245.3|12205.3|12200.3|12160.3|12262.8|12212.8|12200.3|12160.3|0
1598277600000|2020-08-24 14:00:00|12210.2|12150.2|12260.3|12220.3|12267.8|12230.2|12195.3|12147.8|0
1598277900000|2020-08-24 14:05:00|12262.8|12222.8|12275.3|12235.3|12292.8|12250.3|12255.3|12207.8|0
1598278200000|2020-08-24 14:10:00|12277.8|12237.8|12287.8|12227.8|12297.8|12252.8|12270.3|12227.8|0
1598278500000|2020-08-24 14:15:00|12277.8|12237.8|12217.7|12177.7|12280.2|12240.3|12200.3|12152.8|0
1598278800000|2020-08-24 14:20:00|12217.8|12177.8|12170.2|12130.2|12230.2|12180.2|12165.2|12117.7|0
1598279100000|2020-08-24 14:25:00|12167.7|12127.7|12145.3|12085.3|12182.8|12127.7|12145.3|12085.3|15
1598279400000|2020-08-24 14:30:00|12142.8|12082.8|12062.9|12042.9|12155.3|12097.8|12060.4|12040.4|6
1598279700000|2020-08-24 14:35:00|12060.4|12040.4|12100.3|12040.3|12105.3|12045.4|12060.3|12010.3|7
1598280000000|2020-08-24 14:40:00|12102.8|12042.8|12107.8|12047.8|12112.8|12052.8|12065.3|12017.8|15
1598280300000|2020-08-24 14:45:00|12107.7|12047.7|12087.8|12027.8|12107.7|12047.7|12070.3|12010.3|0
1598280600000|2020-08-24 14:50:00|12085.3|12025.3|12080.3|12020.3|12100.2|12047.8|12072.8|12012.8|0
1598280900000|2020-08-24 14:55:00|12077.8|12017.8|12035.3|11975.3|12085.3|12025.3|12025.3|11975.3|0
1598281200000|2020-08-24 15:00:00|12037.8|11977.8|12022.8|11982.8|12055.3|11995.3|12007.8|11950.3|0
1598281500000|2020-08-24 15:05:00|12020.3|11980.3|12065.3|12005.3|12072.8|12012.8|12005.3|11972.8|0
1598281800000|2020-08-24 15:10:00|12065.2|12005.2|12075.3|12015.3|12090.2|12040.3|12052.7|11995.3|0
1598282100000|2020-08-24 15:15:00|12075.2|12015.2|12060.3|12000.3|12075.2|12015.3|12030.3|11990.2|1
1598282400000|2020-08-24 15:20:00|12060.2|12000.2|12002.8|11982.8|12060.2|12010.3|11990.3|11970.3|0
1598282700000|2020-08-24 15:25:00|12005.3|11985.3|12025.3|12005.3|12052.8|12032.8|12005.3|11985.3|0
1598283000000|2020-08-24 15:30:00|12020.3|12000.3|12052.8|12032.8|12057.8|12037.8|12020.3|12000.3|0
1598283300000|2020-08-24 15:35:00|12055.3|12035.3|12055.3|12035.3|12095.3|12075.3|12052.8|12032.8|1
1598283600000|2020-08-24 15:40:00|12052.8|12032.8|12035.3|12015.3|12075.3|12055.3|12035.3|12015.3|1
1598283900000|2020-08-24 15:45:00|12032.8|12012.8|12012.8|11992.8|12035.3|12015.3|12010.3|11990.3|20
1598284200000|2020-08-24 15:50:00|12015.3|11995.3|12022.8|12002.8|12040.2|12010.2|12015.3|11987.8|3
1598284500000|2020-08-24 15:55:00|12025.3|12005.3|12015.3|11995.3|12035.2|12010.3|11997.8|11975.3|14
1598284800000|2020-08-24 16:00:00|12017.8|11997.8|12045|11985|12055|12005.2|12015.3|11985|2
1598285100000|2020-08-24 16:05:00|12035.1|11995.1|11955|11915|12045|11995.1|11945|11905|9
1598285400000|2020-08-24 16:10:00|11952.5|11912.5|12005.1|11945.1|12005.1|11945.1|11940.1|11905.1|2
1598285700000|2020-08-24 16:15:00|12002.6|11942.6|12010.2|11950.2|12030.2|11970.2|11995.1|11935.1|5
1598286000000|2020-08-24 16:20:00|12010.1|11950.1|12052.7|11992.7|12065.2|12005.2|11992.7|11932.7|0
1598286300000|2020-08-24 16:25:00|12052.6|11992.6|12052.7|11992.7|12060.2|12000.2|12047.7|11987.7|0
1598286600000|2020-08-24 16:30:00|12047.7|11987.7|12037.7|11977.7|12047.7|11987.7|12037.7|11977.7|0
1598286900000|2020-08-24 16:35:00|12035.2|11975.2|12037.7|11977.7|12042.7|11982.7|12035.2|11975.2|0
1598287200000|2020-08-24 16:40:00|12042.7|11982.7|12042.6|11982.6|12045.1|11985.1|12040.1|11980.1|0
1598287500000|2020-08-24 16:45:00|12040.1|11980.1|12047.6|11987.6|12072.6|12012.6|12040.1|11980.1|0
1598287800000|2020-08-24 16:50:00|12042.6|11982.6|12050.1|11990.1|12052.6|11992.6|12040.1|11980.1|0
1598288100000|2020-08-24 16:55:00|12047.6|11987.6|12027.7|11967.7|12047.6|11987.6|12027.6|11967.6|0
1598288400000|2020-08-24 17:00:00|12032.6|11972.6|12037.6|11977.6|12042.6|11982.6|12025.1|11965.1|0
1598288700000|2020-08-24 17:05:00|12035.1|11975.1|12047.6|11987.6|12047.6|11987.6|12035.1|11975.1|0
1598289000000|2020-08-24 17:10:00|12050.1|11990.1|12035.1|11975.1|12052.6|11992.6|12032.6|11972.6|0
1598289300000|2020-08-24 17:15:00|12037.6|11977.6|12030.1|11970.1|12037.6|11977.6|12022.6|11962.6|0
1598289600000|2020-08-24 17:20:00|12032.6|11972.6|12035.1|11975.1|12050.1|11990.1|12027.6|11967.6|0
1598289900000|2020-08-24 17:25:00|12032.6|11972.6|12017.6|11957.6|12032.6|11972.6|12010.1|11950.1|0
1598343300000|2020-08-25 08:15:00|12053.2|12013.2|11998.3|11978.3|12065.7|12033.2|11998.3|11978.3|423
1598343600000|2020-08-25 08:20:00|12000.8|11980.8|11985.8|11965.8|12000.8|11980.8|11948.3|11928.3|123
1598343900000|2020-08-25 08:25:00|11988.3|11968.3|11990.8|11970.8|11990.8|11970.8|11975.8|11955.8|32
1598344200000|2020-08-25 08:30:00|11985.8|11965.8|11960.8|11940.8|11985.8|11965.8|11960.8|11940.8|37
1598344500000|2020-08-25 08:35:00|11958.3|11938.3|11963.3|11943.3|11963.3|11943.3|11953.3|11933.3|15
1598344800000|2020-08-25 08:40:00|11960.8|11940.8|11960.8|11940.8|11970.8|11950.8|11960.8|11940.8|19
1598345100000|2020-08-25 08:45:00|11955.8|11935.8|11960.8|11940.8|11965.8|11945.8|11955.8|11935.8|8
1598345400000|2020-08-25 08:50:00|11963.3|11943.3|11965.8|11945.8|11965.8|11945.8|11960.8|11940.8|12
1598345700000|2020-08-25 08:55:00|11963.3|11943.3|11963.3|11943.3|11968.3|11948.3|11960.8|11940.8|6
1598346000000|2020-08-25 09:00:00|11965.8|11945.8|11963.3|11943.3|11970.8|11950.8|11963.3|11943.3|12
1598346300000|2020-08-25 09:05:00|11960.8|11940.8|11970.8|11950.8|11970.8|11950.8|11960.8|11940.8|14
1598346600000|2020-08-25 09:10:00|11968.3|11948.3|11975.8|11955.8|11975.8|11955.8|11968.3|11948.3|8
1598346900000|2020-08-25 09:15:00|11978.3|11958.3|11983.3|11963.3|11983.3|11963.3|11975.8|11955.8|12
1598347200000|2020-08-25 09:20:00|11985.8|11965.8|12015.8|11995.8|12020.8|12000.8|11985.8|11965.8|43
1598347500000|2020-08-25 09:25:00|12015.9|11995.9|12015.8|11995.8|12015.9|11995.9|12013.4|11993.4|8
1598347800000|2020-08-25 09:30:00|12015.9|11995.9|11990.9|11970.9|12018.4|11998.4|11990.9|11970.9|26
1598348100000|2020-08-25 09:35:00|11988.4|11968.4|11985.9|11965.9|11990.9|11970.9|11973.4|11953.4|23
1598348400000|2020-08-25 09:40:00|11985.8|11965.8|11983.4|11963.4|11988.4|11968.4|11975.9|11955.9|7
1598348700000|2020-08-25 09:45:00|11985.9|11965.9|11988.4|11968.4|11990.9|11970.9|11980.9|11960.9|14
1598349000000|2020-08-25 09:50:00|11985.9|11965.9|11978.4|11958.4|11985.9|11965.9|11978.4|11958.4|11
1598349300000|2020-08-25 09:55:00|11975.9|11955.9|11973.4|11953.4|11978.4|11958.4|11973.4|11953.4|18
1598349600000|2020-08-25 10:00:00|11970.9|11950.9|11973.4|11953.4|11973.4|11953.4|11965.9|11945.9|7
1598349900000|2020-08-25 10:05:00|11978.4|11958.4|11970.9|11950.9|11988.4|11968.4|11970.9|11950.9|30
1598350200000|2020-08-25 10:10:00|11968.4|11948.4|11950.9|11930.9|11968.4|11948.4|11950.9|11930.9|13
1598350500000|2020-08-25 10:15:00|11953.4|11933.4|11970.9|11950.9|11970.9|11950.9|11953.4|11933.4|3
1598350800000|2020-08-25 10:20:00|11975.9|11955.9|11990.9|11970.9|11990.9|11970.9|11975.9|11955.9|4
1598351100000|2020-08-25 10:25:00|11985.9|11965.9|11993.5|11973.5|12000.9|11980.9|11985.9|11965.9|57
1598351400000|2020-08-25 10:30:00|11996|11976|12003.4|11983.4|12015.9|11995.9|11996|11976|50
1598351700000|2020-08-25 10:35:00|12005.9|11985.9|12006|11986|12010.9|11990.9|12005.9|11985.9|8
1598352000000|2020-08-25 10:40:00|12010.9|11990.9|12041|12021|12045.9|12025.9|12010.9|11990.9|51
1598352300000|2020-08-25 10:45:00|12038.5|12018.5|12026|12006|12043.5|12023.5|12023.5|12003.5|30
1598352600000|2020-08-25 10:50:00|12023.5|12003.5|12013.5|11993.5|12023.5|12003.5|12013.5|11993.5|12
1598352900000|2020-08-25 10:55:00|12011|11991|11998.5|11978.5|12013.5|11993.5|11998.5|11973.5|27
1598353200000|2020-08-25 11:00:00|12001|11981|12018.5|11998.5|12028.5|12008.5|11998.5|11978.5|29
1598353500000|2020-08-25 11:05:00|12021|12001|12021|12001|12023.5|12003.5|12021|12001|17
1598353800000|2020-08-25 11:10:00|12023.5|12003.5|12021|12001|12023.5|12003.5|12018.5|11998.5|6
1598354100000|2020-08-25 11:15:00|12018.5|11998.5|12018.5|11998.5|12018.5|11998.5|12013.5|11993.5|9
1598354400000|2020-08-25 11:20:00|12021|12001|12068.5|12048.5|12068.5|12048.5|12021|12001|116
1598354700000|2020-08-25 11:25:00|12066|12046|12085.9|12065.9|12085.9|12065.9|12058.5|12038.5|300
1598355000000|2020-08-25 11:30:00|12088.4|12068.4|12101|12081|12103.5|12083.5|12088.4|12068.4|318
1598355300000|2020-08-25 11:35:00|12103.5|12083.5|12116|12096|12118.5|12098.5|12098.5|12078.5|99
1598355600000|2020-08-25 11:40:00|12111|12091|12141|12121|12143.5|12123.5|12106|12086|65
1598355900000|2020-08-25 11:45:00|12146|12126|12111|12091|12146|12126|12091|12071|168
1598356200000|2020-08-25 11:50:00|12108.5|12088.5|12096|12076|12113.5|12093.5|12078.5|12058.5|52
1598356500000|2020-08-25 11:55:00|12093.5|12073.5|12118.5|12098.5|12133.5|12113.5|12093.5|12073.5|58
1598356800000|2020-08-25 12:00:00|12123.5|12103.5|12126|12106|12156|12136|12123.5|12103.5|189
1598357100000|2020-08-25 12:05:00|12128.5|12108.5|12131|12111|12166|12146|12128.5|12108.5|133
1598357400000|2020-08-25 12:10:00|12128.5|12108.5|12133.5|12113.5|12136|12116|12116|12096|94
1598357700000|2020-08-25 12:15:00|12136|12116|12113.5|12093.5|12143.5|12123.5|12111|12091|64
1598358000000|2020-08-25 12:20:00|12111|12091|12081|12061|12111|12091|12076.1|12056.1|95
1598358300000|2020-08-25 12:25:00|12083.5|12063.5|12091|12071|12108.5|12076.1|12081|12061|49
1598358600000|2020-08-25 12:30:00|12088.5|12068.5|12073.6|12053.6|12098.5|12078.5|12073.5|12053.5|89
1598358900000|2020-08-25 12:35:00|12073.5|12053.5|12061.1|12041.1|12076|12056|12053.6|12033.6|93
1598359200000|2020-08-25 12:40:00|12063.6|12043.6|12073.5|12053.5|12076.1|12056.1|12061.1|12041.1|101
1598359500000|2020-08-25 12:45:00|12073.6|12053.6|12108.6|12088.6|12113.6|12093.6|12073.5|12053.5|95
1598359800000|2020-08-25 12:50:00|12106.1|12086.1|12106.1|12086.1|12128.5|12108.5|12101.1|12081.1|68
1598360100000|2020-08-25 12:55:00|12111|12091|12106|12086|12133.6|12113.6|12098.6|12078.6|75
1598360400000|2020-08-25 13:00:00|12108.5|12088.5|12111.1|12091.1|12138.6|12118.6|12108.5|12088.5|110
1598360700000|2020-08-25 13:05:00|12108.6|12088.6|12121.1|12101.1|12128.6|12108.6|12108.6|12088.6|66
1598361000000|2020-08-25 13:10:00|12123.6|12103.6|12151.1|12131.1|12153.6|12133.6|12123.6|12103.6|134
1598361300000|2020-08-25 13:15:00|12153.6|12133.6|12136.1|12116.1|12163.6|12143.6|12118.6|12098.6|161
1598361600000|2020-08-25 13:20:00|12141.1|12121.1|12121.1|12101.1|12161.1|12141.1|12121.1|12101.1|70
1598361900000|2020-08-25 13:25:00|12123.6|12103.6|12093.6|12073.6|12133.6|12113.6|12093.6|12073.6|51
1598362200000|2020-08-25 13:30:00|12091.1|12071.1|12136.1|12116.1|12143.6|12123.6|12091.1|12071.1|133
1598362500000|2020-08-25 13:35:00|12141.1|12121.1|12053.6|12033.6|12141.1|12121.1|12053.6|12033.6|186
1598362800000|2020-08-25 13:40:00|12051.1|12031.1|12048.6|12028.6|12066.1|12046.1|12041.1|12021.1|150
1598363100000|2020-08-25 13:45:00|12046.2|12026.2|12066.1|12046.1|12081.1|12061.1|12046.1|12026.1|62
1598363400000|2020-08-25 13:50:00|12071.1|12051.1|12071.1|12051.1|12071.1|12051.1|12053.6|12033.6|72
1598363700000|2020-08-25 13:55:00|12068.6|12048.6|12061.1|12041.1|12068.6|12048.6|12051.2|12031.2|73
1598364000000|2020-08-25 14:00:00|12056.2|12036.2|12071.2|12051.2|12093.6|12073.6|12056.2|12036.2|130
1598364300000|2020-08-25 14:05:00|12068.7|12048.7|12031.2|12011.2|12071.2|12051.2|12021.2|12001.2|230
1598364600000|2020-08-25 14:10:00|12033.7|12013.7|12058.7|12038.7|12061.2|12041.2|12021.2|12001.2|168
1598364900000|2020-08-25 14:15:00|12058.6|12038.6|12081.2|12061.2|12086.2|12066.2|12051.2|12031.2|106
1598365200000|2020-08-25 14:20:00|12083.7|12063.7|12113.7|12093.7|12113.7|12093.7|12081.2|12061.2|173
1598365500000|2020-08-25 14:25:00|12123.7|12103.7|12141.2|12121.2|12146.2|12126.2|12123.7|12103.7|283
1598365800000|2020-08-25 14:30:00|12143.7|12123.7|12181.2|12161.2|12186.1|12166.1|12141.2|12121.2|606
1598366100000|2020-08-25 14:35:00|12183.7|12163.7|12198.7|12178.7|12201.2|12181.2|12181.2|12161.2|274
1598366400000|2020-08-25 14:40:00|12193.7|12173.7|12206.2|12186.2|12206.2|12186.2|12188.7|12168.7|269
1598366700000|2020-08-25 14:45:00|12211.2|12191.2|12216.2|12196.2|12221.2|12201.2|12211.2|12191.2|226
1598367000000|2020-08-25 14:50:00|12213.7|12193.7|12161.2|12141.2|12216.2|12196.2|12156.2|12136.2|269
1598367300000|2020-08-25 14:55:00|12163.7|12143.7|12191.2|12171.2|12196.2|12176.2|12161.2|12141.2|115
1598367600000|2020-08-25 15:00:00|12193.7|12173.7|12186.2|12166.2|12213.8|12193.8|12176.2|12156.2|199
1598367900000|2020-08-25 15:05:00|12188.7|12168.7|12181.3|12161.3|12208.7|12188.7|12181.3|12161.3|101
1598368200000|2020-08-25 15:10:00|12181.2|12161.2|12186.3|12166.3|12186.3|12166.3|12166.2|12146.2|131
1598368500000|2020-08-25 15:15:00|12188.7|12168.7|12208.8|12188.8|12208.8|12188.8|12188.7|12168.7|172
1598368800000|2020-08-25 15:20:00|12206.3|12186.3|12208.7|12188.7|12208.8|12188.8|12188.8|12168.8|127
1598369100000|2020-08-25 15:25:00|12211.2|12191.2|12186.3|12166.3|12211.2|12191.2|12183.8|12163.8|107
1598369400000|2020-08-25 15:30:00|12188.8|12168.8|12201.3|12181.3|12213.8|12193.8|12188.8|12168.8|97
1598369700000|2020-08-25 15:35:00|12203.7|12183.7|12228.7|12208.7|12233.7|12213.7|12203.7|12183.7|330
1598370000000|2020-08-25 15:40:00|12233.7|12213.7|12246.3|12226.3|12253.7|12233.7|12233.7|12213.7|235
1598370300000|2020-08-25 15:45:00|12248.8|12228.8|12288.8|12268.8|12303.8|12283.8|12248.8|12228.8|401
1598370600000|2020-08-25 15:50:00|12286.3|12266.3|12276.2|12256.2|12293.8|12273.8|12271.2|12251.2|133
1598370900000|2020-08-25 15:55:00|12278.7|12258.7|12283.8|12263.8|12286.3|12266.3|12271.3|12251.3|191
1598371200000|2020-08-25 16:00:00|12278.8|12258.8|12298.8|12278.8|12298.8|12278.8|12266.3|12246.3|480
1598371500000|2020-08-25 16:05:00|12298.7|12278.7|12326.2|12306.2|12331.2|12311.2|12298.7|12278.7|355
1598371800000|2020-08-25 16:10:00|12328.7|12308.7|12331.2|12311.2|12333.7|12313.7|12321.2|12301.2|634
1598372100000|2020-08-25 16:15:00|12328.7|12308.7|12298.7|12278.7|12328.8|12308.8|12298.7|12278.7|512
1598372400000|2020-08-25 16:20:00|12293.7|12273.7|12318.7|12298.7|12328.7|12308.7|12271.2|12251.2|1032
1598372700000|2020-08-25 16:25:00|12323.7|12303.7|12336.2|12316.2|12348.6|12328.6|12321.2|12301.2|373
1598373000000|2020-08-25 16:30:00|12338.7|12318.7|12348.7|12328.7|12348.7|12328.7|12336.2|12316.2|121
1598373300000|2020-08-25 16:35:00|12351.2|12331.2|12376.2|12356.2|12378.7|12358.7|12351.2|12331.2|335
1598373600000|2020-08-25 16:40:00|12378.6|12358.6|12363.7|12343.7|12383.6|12363.6|12361.2|12341.2|139
1598373900000|2020-08-25 16:45:00|12361.2|12341.2|12356.2|12336.2|12363.7|12343.7|12343.7|12323.7|226
1598374200000|2020-08-25 16:50:00|12358.7|12338.7|12376.2|12356.2|12378.7|12358.7|12358.7|12338.7|131
1598374500000|2020-08-25 16:55:00|12373.7|12353.7|12368.7|12348.7|12378.7|12358.7|12368.7|12348.7|678
1598374800000|2020-08-25 17:00:00|12371.1|12351.1|12378.6|12358.6|12381.1|12361.1|12368.6|12348.6|294
1598375100000|2020-08-25 17:05:00|12383.6|12363.6|12393.7|12373.7|12411.1|12391.1|12383.6|12363.6|351
1598375400000|2020-08-25 17:10:00|12391.2|12371.2|12391.2|12371.2|12401.2|12381.2|12391.2|12371.2|263
1598375700000|2020-08-25 17:15:00|12393.7|12373.7|12401.2|12381.2|12401.2|12381.2|12388.7|12368.7|136
1598376000000|2020-08-25 17:20:00|12398.7|12378.7|12403.7|12383.7|12403.7|12383.7|12391.2|12371.2|284
1598376300000|2020-08-25 17:25:00|12413.7|12393.7|12433.7|12413.7|12498.7|12471.2|12413.7|12393.7|791
1598376600000|2020-08-25 17:30:00|12431.3|12411.3|12431.3|12411.3|12431.3|12411.3|12431.3|12411.3|0
1598429700000|2020-08-26 08:15:00|12457.1|12437.1|12504.4|12484.4|12567|12547|12449.7|12429.7|1404
1598430000000|2020-08-26 08:20:00|12504.5|12484.5|12559.5|12539.5|12569.5|12549.5|12504.5|12484.5|94
1598430300000|2020-08-26 08:25:00|12557|12537|12539.5|12519.5|12569.4|12549.4|12539.5|12519.5|188
1598430600000|2020-08-26 08:30:00|12537|12517|12547|12527|12547|12527|12507|12487|56
1598430900000|2020-08-26 08:35:00|12549.5|12529.5|12547|12527|12557|12537|12542|12522|24
1598431200000|2020-08-26 08:40:00|12544.5|12524.5|12507.1|12487.1|12552|12532|12507.1|12487.1|80
1598431500000|2020-08-26 08:45:00|12504.6|12484.6|12509.5|12489.5|12509.5|12489.5|12502.1|12482.1|166
1598431800000|2020-08-26 08:50:00|12511.9|12491.9|12537.1|12517.1|12542|12522|12509.5|12489.5|100
1598432100000|2020-08-26 08:55:00|12532.2|12512.2|12524.6|12504.6|12534.5|12514.5|12522.1|12502.1|92
1598432400000|2020-08-26 09:00:00|12522.1|12502.1|12552.1|12532.1|12557|12537|12522.1|12502.1|38
1598432700000|2020-08-26 09:05:00|12552|12532|12534.6|12514.6|12552|12532|12532.1|12512.1|16
1598433000000|2020-08-26 09:10:00|12532|12512|12547|12527|12552|12532|12532|12512|69
1598433300000|2020-08-26 09:15:00|12544.5|12524.5|12547.1|12527.1|12549.6|12529.6|12544.5|12524.5|6
1598433600000|2020-08-26 09:20:00|12549.6|12529.6|12562|12542|12564.5|12544.5|12547.1|12527.1|103
1598433900000|2020-08-26 09:25:00|12564.5|12544.5|12579.5|12559.5|12579.5|12559.5|12562|12542|128
1598434200000|2020-08-26 09:30:00|12577|12557|12569.5|12549.5|12579.5|12559.5|12567|12547|14
1598434500000|2020-08-26 09:35:00|12572|12552|12557.1|12537.1|12574.4|12554.4|12557.1|12537.1|37
1598434800000|2020-08-26 09:40:00|12559.5|12539.5|12527.2|12507.2|12562|12542|12527.2|12507.2|38
1598435100000|2020-08-26 09:45:00|12527|12507|12537|12517|12539.4|12519.4|12527|12507|126
1598435400000|2020-08-26 09:50:00|12537.1|12517.1|12519.6|12499.6|12537.1|12517.1|12519.6|12499.6|48
1598435700000|2020-08-26 09:55:00|12522.1|12502.1|12489.6|12469.6|12527.1|12507.1|12482.2|12462.2|53
1598436000000|2020-08-26 10:00:00|12492.1|12472.1|12484.6|12464.6|12494.6|12474.6|12479.6|12459.6|39
1598436300000|2020-08-26 10:05:00|12487.1|12467.1|12482.1|12462.1|12492.1|12472.1|12472.2|12452.2|83
1598436600000|2020-08-26 10:10:00|12484.6|12464.6|12487.1|12467.1|12487.1|12467.1|12482.1|12462.1|32
1598436900000|2020-08-26 10:15:00|12489.6|12469.6|12497.1|12477.1|12502.1|12482.1|12484.6|12464.6|66
1598437200000|2020-08-26 10:20:00|12502|12482|12504.7|12484.7|12507.2|12487.2|12502|12482|12
1598437500000|2020-08-26 10:25:00|12502.2|12482.2|12502.1|12482.1|12502.2|12482.2|12482.2|12462.2|94
1598437800000|2020-08-26 10:30:00|12519.5|12479.5|12514.7|12494.7|12527.1|12507.1|12514.7|12479.5|82
1598438100000|2020-08-26 10:35:00|12517.1|12497.1|12522.2|12502.2|12522.2|12502.2|12504.7|12484.7|32
1598438400000|2020-08-26 10:40:00|12524.7|12504.7|12532.1|12512.1|12537.1|12517.1|12524.7|12504.7|132
1598438700000|2020-08-26 10:45:00|12529.6|12509.6|12519.6|12499.6|12529.6|12509.6|12512.1|12492.1|27
1598439000000|2020-08-26 10:50:00|12522.1|12502.1|12539.6|12519.6|12549.6|12529.6|12522.1|12502.1|138
1598439300000|2020-08-26 10:55:00|12537.2|12517.2|12509.6|12489.6|12537.2|12517.2|12494.7|12474.7|111
1598439600000|2020-08-26 11:00:00|12507.2|12487.2|12509.7|12489.7|12527.1|12507.1|12507.2|12487.2|110
1598439900000|2020-08-26 11:05:00|12512.2|12492.2|12539.6|12519.6|12539.6|12519.6|12512.2|12492.2|41
1598440200000|2020-08-26 11:10:00|12537.1|12517.1|12569.6|12549.6|12574.5|12554.5|12537.1|12517.1|224
1598440500000|2020-08-26 11:15:00|12572|12552|12564.5|12544.5|12572|12552|12557.1|12537.1|36
1598440800000|2020-08-26 11:20:00|12567|12547|12574.5|12554.5|12579.5|12559.5|12567|12547|289
1598441100000|2020-08-26 11:25:00|12577|12557|12562|12542|12594.3|12574.3|12562|12542|185
1598441400000|2020-08-26 11:30:00|12564.5|12544.5|12542|12522|12564.5|12544.5|12542|12522|148
1598441700000|2020-08-26 11:35:00|12539.6|12519.6|12577|12557|12577|12557|12532.1|12512.1|98
1598442000000|2020-08-26 11:40:00|12579.5|12559.5|12596.9|12576.9|12606.9|12586.9|12579.5|12559.5|172
1598442300000|2020-08-26 11:45:00|12594.5|12574.5|12571.9|12551.9|12599.4|12579.4|12571.9|12551.9|101
1598442600000|2020-08-26 11:50:00|12574.4|12554.4|12597|12577|12604.4|12584.4|12561.9|12541.9|72
1598442900000|2020-08-26 11:55:00|12589.6|12569.6|12572.1|12552.1|12624.4|12604.4|12569.6|12549.6|214
1598443200000|2020-08-26 12:00:00|12572|12552|12652|12632|12656.9|12636.9|12567.1|12547.1|387
1598443500000|2020-08-26 12:05:00|12647|12627|12739.5|12719.5|12739.5|12719.5|12647|12627|513
1598443800000|2020-08-26 12:10:00|12737|12717|12719.5|12699.5|12737|12717|12702|12682|124
1598444100000|2020-08-26 12:15:00|12717|12697|12709.5|12689.5|12727|12707|12687.1|12667.1|172
1598444400000|2020-08-26 12:20:00|12707.1|12687.1|12664.6|12644.6|12714.5|12694.5|12644.8|12617.3|443
1598444700000|2020-08-26 12:25:00|12662.1|12642.1|12672.2|12652.2|12689.6|12669.6|12652.2|12629.7|772
1598445000000|2020-08-26 12:30:00|12674.6|12654.6|12579.8|12559.8|12674.6|12654.6|12577.2|12557.2|280
1598445300000|2020-08-26 12:35:00|12582.3|12562.3|12547.1|12527.1|12589.7|12569.7|12537.1|12517.1|406
1598445600000|2020-08-26 12:40:00|12549.6|12529.6|12502.2|12482.2|12549.6|12529.6|12459.7|12439.7|500
1598445900000|2020-08-26 12:45:00|12504.7|12484.7|12479.8|12459.8|12504.7|12484.7|12469.8|12449.8|312
1598446200000|2020-08-26 12:50:00|12477.3|12457.3|12457.2|12437.2|12479.9|12459.7|12444.8|12424.8|273
1598446500000|2020-08-26 12:55:00|12454.7|12434.7|12482.3|12462.3|12512.1|12492.1|12452.2|12432.2|537
1598446800000|2020-08-26 13:00:00|12484.7|12464.7|12467.3|12447.3|12484.7|12464.7|12462.4|12442.4|409
1598447100000|2020-08-26 13:05:00|12469.8|12449.8|12522.2|12502.2|12529.7|12509.7|12469.8|12449.8|181
1598447400000|2020-08-26 13:10:00|12519.7|12499.7|12489.7|12469.7|12519.7|12499.7|12472.2|12452.2|202
1598447700000|2020-08-26 13:15:00|12487.3|12467.3|12487.3|12467.3|12497.3|12477.3|12467.3|12447.3|118
1598448000000|2020-08-26 13:20:00|12489.7|12469.7|12467.2|12447.2|12494.8|12474.8|12467.2|12447.2|74
1598448300000|2020-08-26 13:25:00|12462.3|12442.3|12507.2|12487.2|12512.3|12492.3|12462.3|12442.3|222
1598448600000|2020-08-26 13:30:00|12509.7|12489.7|12529.7|12509.7|12552.1|12532.1|12509.7|12489.7|470
1598448900000|2020-08-26 13:35:00|12534.6|12514.6|12582.1|12562.1|12587.2|12567.2|12529.6|12509.6|299
1598449200000|2020-08-26 13:40:00|12582.2|12562.2|12629.6|12609.6|12639.5|12619.5|12582.1|12562.1|297
1598449500000|2020-08-26 13:45:00|12627.1|12607.1|12637|12617|12677|12657|12614.6|12594.6|392
1598449800000|2020-08-26 13:50:00|12634.5|12614.5|12532.2|12512.2|12634.5|12614.5|12532.2|12512.2|892
1598450100000|2020-08-26 13:55:00|12534.7|12514.7|12577.2|12557.2|12577.2|12557.2|12514.9|12494.9|475
1598450400000|2020-08-26 14:00:00|12577.3|12557.3|12594.8|12574.8|12604.7|12584.7|12569.8|12549.8|99
1598450700000|2020-08-26 14:05:00|12597.3|12577.3|12567.3|12547.3|12604.8|12584.8|12564.8|12544.8|226
1598451000000|2020-08-26 14:10:00|12567.2|12547.2|12567.3|12547.3|12587.2|12567.2|12549.9|12529.9|294
1598451300000|2020-08-26 14:15:00|12572.3|12552.3|12517.5|12497.5|12577.4|12557.4|12517.5|12497.5|427
1598451600000|2020-08-26 14:20:00|12517.4|12497.4|12517.5|12497.5|12517.5|12497.5|12480.1|12460.1|300
1598451900000|2020-08-26 14:25:00|12522.4|12502.4|12492.5|12472.5|12544.9|12524.9|12492.4|12472.4|214
1598452200000|2020-08-26 14:30:00|12492.4|12472.4|12517.5|12497.5|12527.4|12507.4|12492.4|12472.4|143
1598452500000|2020-08-26 14:35:00|12515|12495|12540|12520|12560|12540|12515|12495|134
1598452800000|2020-08-26 14:40:00|12542.5|12522.5|12562.4|12542.4|12562.4|12542.4|12542.5|12522.5|110
1598453100000|2020-08-26 14:45:00|12564.9|12544.9|12552.4|12532.4|12577.4|12557.4|12549.9|12529.9|156
1598453400000|2020-08-26 14:50:00|12554.9|12534.9|12514.9|12494.9|12564.8|12544.8|12512.5|12492.5|111
1598453700000|2020-08-26 14:55:00|12522.3|12502.3|12519.9|12499.9|12529.9|12509.9|12514.9|12494.9|157
1598454000000|2020-08-26 15:00:00|12520|12500|12432.6|12412.6|12520|12500|12432.6|12412.4|232
1598454300000|2020-08-26 15:05:00|12430.1|12410.1|12437.6|12417.6|12437.6|12417.6|12387.7|12367.7|583
1598454600000|2020-08-26 15:10:00|12430.3|12410.3|12397.5|12377.5|12442.5|12422.5|12397.5|12377.5|305
1598454900000|2020-08-26 15:15:00|12382.7|12362.7|12317.6|12297.6|12385.1|12365.1|12307.6|12287.6|593
1598455200000|2020-08-26 15:20:00|12312.7|12292.7|12332.5|12312.5|12332.5|12312.5|12282.5|12262.5|535
1598455500000|2020-08-26 15:25:00|12335|12315|12325.2|12305.2|12352.6|12332.6|12290.2|12270.2|318
1598455800000|2020-08-26 15:30:00|12320.3|12300.3|12330.2|12310.2|12352.7|12332.7|12312.8|12292.8|215
1598456100000|2020-08-26 15:35:00|12317.9|12297.9|12300.2|12280.2|12327.7|12307.7|12292.7|12272.7|206
1598456400000|2020-08-26 15:40:00|12297.7|12277.7|12287.7|12267.7|12297.7|12277.7|12237.8|12217.8|318
1598456700000|2020-08-26 15:45:00|12290.2|12270.2|12287.7|12267.7|12302.7|12282.7|12262.7|12242.7|117
1598457000000|2020-08-26 15:50:00|12282.7|12262.7|12165.4|12145.4|12282.7|12262.7|12140.4|12120.4|323
1598457300000|2020-08-26 15:55:00|12167.9|12147.9|12177.9|12157.9|12190.4|12170.4|12160.3|12140.3|195
1598457600000|2020-08-26 16:00:00|12182.9|12162.9|12197.8|12177.8|12205.3|12185.3|12145.3|12125.3|307
1598457900000|2020-08-26 16:05:00|12200.3|12180.3|12215.3|12195.3|12227.7|12207.7|12190.3|12170.3|132
1598458200000|2020-08-26 16:10:00|12217.7|12197.7|12200.3|12180.3|12227.8|12207.8|12200.3|12180.3|79
1598458500000|2020-08-26 16:15:00|12202.7|12182.7|12207.9|12187.9|12230.3|12210.3|12190.2|12170.2|164
1598458800000|2020-08-26 16:20:00|12205.5|12185.5|12205.2|12185.2|12257.7|12237.7|12200.2|12180.2|907
1598459100000|2020-08-26 16:25:00|12202.7|12182.7|12230.2|12210.2|12247.7|12227.7|12195.2|12175.2|310
1598459400000|2020-08-26 16:30:00|12227.7|12207.7|12230.2|12210.2|12232.7|12212.7|12217.7|12197.7|95
1598459700000|2020-08-26 16:35:00|12227.8|12207.8|12237.7|12217.7|12242.7|12222.7|12227.7|12207.7|96
1598460000000|2020-08-26 16:40:00|12235.2|12215.2|12225.2|12205.2|12235.2|12215.2|12222.7|12202.7|185
1598460300000|2020-08-26 16:45:00|12222.7|12202.7|12227.7|12207.7|12227.7|12207.7|12205.2|12185.2|112
1598460600000|2020-08-26 16:50:00|12230.1|12210.1|12242.6|12222.6|12242.6|12222.6|12225.2|12205.2|104
1598460900000|2020-08-26 16:55:00|12240.2|12220.2|12225.2|12205.2|12240.2|12220.2|12225.2|12205.2|104
1598461200000|2020-08-26 17:00:00|12222.8|12202.8|12190.2|12170.2|12227.7|12207.7|12187.7|12167.7|105
1598461500000|2020-08-26 17:05:00|12192.6|12172.6|12182.6|12162.6|12195.1|12175.1|12182.6|12162.6|45
1598461800000|2020-08-26 17:10:00|12182.7|12162.7|12200.2|12180.2|12202.6|12182.6|12182.7|12162.7|163
1598462100000|2020-08-26 17:15:00|12200.3|12180.3|12200.3|12180.3|12202.8|12182.8|12195.3|12175.3|50
1598462400000|2020-08-26 17:20:00|12202.7|12182.7|12202.7|12182.7|12207.7|12187.7|12195.3|12175.3|114
1598462700000|2020-08-26 17:25:00|12207.7|12187.7|12187.7|12167.7|12210.2|12190.2|12187.7|12167.7|316
1598516100000|2020-08-27 08:15:00|12183.6|12163.6|12228.5|12208.5|12228.5|12208.5|12173.5|12153.5|136
1598516400000|2020-08-27 08:20:00|12231|12211|12203.7|12183.7|12231|12211|12203.7|12183.7|142
1598516700000|2020-08-27 08:25:00|12206.1|12186.1|12228.7|12208.7|12228.7|12208.7|12206.1|12186.1|32
1598517000000|2020-08-27 08:30:00|12231.3|12211.3|12238.7|12218.7|12241.2|12221.2|12226.2|12206.2|116
1598517300000|2020-08-27 08:35:00|12241.3|12221.3|12248.6|12228.6|12251.1|12231.1|12241.3|12221.3|73
1598517600000|2020-08-27 08:40:00|12243.7|12223.7|12248.6|12228.6|12248.6|12228.6|12243.6|12223.6|18
1598517900000|2020-08-27 08:45:00|12251.1|12231.1|12273.6|12253.6|12273.6|12253.6|12251.1|12231.1|58
1598518200000|2020-08-27 08:50:00|12276|12256|12238.6|12218.6|12276.1|12256.1|12236.2|12216.2|37
1598518500000|2020-08-27 08:55:00|12236.1|12216.1|12228.7|12208.7|12236.1|12216.1|12228.7|12208.7|23
1598518800000|2020-08-27 09:00:00|12226.2|12206.2|12248.6|12228.6|12256.2|12236.2|12226.2|12206.2|154
1598519100000|2020-08-27 09:05:00|12246.2|12226.2|12246.2|12226.2|12251.1|12231.1|12246.2|12226.2|13
1598519400000|2020-08-27 09:10:00|12248.6|12228.6|12251.1|12231.1|12251.1|12231.1|12248.6|12228.6|17
1598519700000|2020-08-27 09:15:00|12248.6|12228.6|12248.6|12228.6|12248.6|12228.6|12248.6|12228.6|9
1598520000000|2020-08-27 09:20:00|12251.1|12231.1|12246.2|12226.2|12251.1|12231.1|12246.1|12226.1|10
1598520300000|2020-08-27 09:25:00|12248.6|12228.6|12246.1|12226.1|12248.6|12228.6|12246.1|12226.1|14
1598520600000|2020-08-27 09:30:00|12243.7|12223.7|12253.6|12233.6|12253.6|12233.6|12241.2|12221.2|81
1598520900000|2020-08-27 09:35:00|12253.7|12233.7|12248.6|12228.6|12258.6|12238.6|12246.2|12226.2|27
1598521200000|2020-08-27 09:40:00|12251.1|12231.1|12246.2|12226.2|12253.5|12233.5|12246.2|12226.2|23
1598521500000|2020-08-27 09:45:00|12246.1|12226.1|12243.6|12223.6|12246.1|12226.1|12241.2|12221.2|66
1598521800000|2020-08-27 09:50:00|12241.2|12221.2|12246.2|12226.2|12248.6|12228.6|12231.2|12211.2|36
1598522100000|2020-08-27 09:55:00|12246.1|12226.1|12243.7|12223.7|12246.1|12226.1|12238.7|12218.7|1
1598522400000|2020-08-27 10:00:00|12241.2|12221.2|12228.9|12208.9|12241.2|12221.2|12228.9|12208.9|4
1598522700000|2020-08-27 10:05:00|12231.3|12211.3|12231.2|12211.2|12231.3|12211.3|12231.2|12211.2|36
1598523000000|2020-08-27 10:10:00|12231.1|12211.1|12213.9|12193.9|12231.1|12211.1|12213.9|12193.9|31
1598523300000|2020-08-27 10:15:00|12211.4|12191.4|12103.8|12083.8|12211.4|12191.4|12096.3|12076.3|165
1598523600000|2020-08-27 10:20:00|12103.9|12083.9|12136.4|12116.4|12141.4|12121.4|12091.4|12071.4|45
1598523900000|2020-08-27 10:25:00|12136.3|12116.3|12101.4|12081.4|12138.9|12118.9|12099|12079|83
1598524200000|2020-08-27 10:30:00|12103.8|12083.8|12138.8|12118.8|12138.8|12118.8|12103.8|12083.8|93
1598524500000|2020-08-27 10:35:00|12136.4|12116.4|12153.8|12133.8|12153.8|12133.8|12128.9|12108.9|34
1598524800000|2020-08-27 10:40:00|12153.9|12133.9|12146.4|12126.4|12156.3|12136.3|12143.9|12123.9|27
1598525100000|2020-08-27 10:45:00|12143.9|12123.9|12126.4|12106.4|12143.9|12123.9|12108.9|12088.9|94
1598525400000|2020-08-27 10:50:00|12128.8|12108.8|12131.3|12111.3|12136.3|12116.3|12128.8|12108.8|9
1598525700000|2020-08-27 10:55:00|12128.9|12108.9|12118.8|12098.8|12128.9|12108.9|12113.8|12093.8|13
1598526000000|2020-08-27 11:00:00|12113.9|12093.9|12101.2|12081.2|12113.9|12093.9|12089|12069|51
1598526300000|2020-08-27 11:05:00|12098.7|12078.7|12093.7|12073.7|12106.3|12086.3|12086.2|12066.2|20
1598526600000|2020-08-27 11:10:00|12096.2|12076.2|12068.8|12048.8|12096.2|12076.2|12051.4|12031.4|72
1598526900000|2020-08-27 11:15:00|12063.9|12043.9|12076.4|12056.4|12088.9|12068.9|12063.9|12043.9|41
1598527200000|2020-08-27 11:20:00|12073.9|12053.9|12069|12049|12079|12059|12068.9|12048.9|27
1598527500000|2020-08-27 11:25:00|12073.9|12053.9|12066.5|12046.5|12073.9|12053.9|12059|12039|26
1598527800000|2020-08-27 11:30:00|12069|12049|12116.5|12096.5|12116.5|12096.5|12069|12049|45
1598528100000|2020-08-27 11:35:00|12118.9|12098.9|12121.5|12101.5|12123.9|12103.9|12109|12089|44
1598528400000|2020-08-27 11:40:00|12123.9|12103.9|12136.5|12116.5|12156.5|12136.5|12119|12099|47
1598528700000|2020-08-27 11:45:00|12134|12114|12171.3|12151.3|12173.9|12153.9|12126.6|12106.6|162
1598529000000|2020-08-27 11:50:00|12176.3|12156.3|12161.3|12141.3|12181.3|12161.3|12153.8|12133.8|75
1598529300000|2020-08-27 11:55:00|12163.9|12143.9|12121.3|12101.3|12163.9|12143.9|12121.3|12101.3|70
1598529600000|2020-08-27 12:00:00|12123.8|12103.8|12196.3|12176.3|12203.8|12183.8|12123.8|12103.8|135
1598529900000|2020-08-27 12:05:00|12193.9|12173.9|12203.6|12183.6|12223.6|12203.6|12193.8|12173.8|184
1598530200000|2020-08-27 12:10:00|12203.7|12183.7|12203.6|12183.6|12221.2|12201.2|12201.1|12181.1|180
1598530500000|2020-08-27 12:15:00|12206.3|12186.3|12188.7|12168.7|12213.8|12193.8|12183.7|12163.7|63
1598530800000|2020-08-27 12:20:00|12186.3|12166.3|12233.7|12213.7|12233.7|12213.7|12178.9|12158.9|60
1598531100000|2020-08-27 12:25:00|12233.8|12213.8|12196.2|12176.2|12241.2|12221.2|12191.2|12171.2|64
1598531400000|2020-08-27 12:30:00|12198.7|12178.7|12228.8|12208.8|12243.7|12223.7|12198.7|12178.7|192
1598531700000|2020-08-27 12:35:00|12224|12204|12231.3|12211.3|12258.7|12238.7|12224|12204|194
1598532000000|2020-08-27 12:40:00|12231.2|12211.2|12213.9|12193.9|12231.2|12211.2|12208.7|12188.7|62
1598532300000|2020-08-27 12:45:00|12211.4|12191.4|12238.8|12218.8|12238.8|12218.8|12191.3|12171.3|101
1598532600000|2020-08-27 12:50:00|12238.9|12218.9|12171.2|12151.2|12241.4|12221.4|12168.7|12148.7|71
1598532900000|2020-08-27 12:55:00|12173.8|12153.8|12173.8|12153.8|12191.2|12171.2|12163.7|12143.7|66
1598533200000|2020-08-27 13:00:00|12173.7|12153.7|12141.3|12121.3|12173.7|12153.7|12126.3|12106.3|160
1598533500000|2020-08-27 13:05:00|12146.1|12126.1|12171.3|12151.3|12181.3|12161.3|12143.8|12123.8|88
1598533800000|2020-08-27 13:10:00|12168.8|12148.8|12246.4|12226.4|12246.4|12226.4|12168.8|12148.8|161
1598534100000|2020-08-27 13:15:00|12251.2|12231.2|12298.7|12278.7|12298.7|12278.7|12241.2|12221.2|226
1598534400000|2020-08-27 13:20:00|12303.6|12283.6|12268.8|12248.8|12303.6|12283.6|12258.7|12238.7|113
1598534700000|2020-08-27 13:25:00|12268.7|12248.7|12248.7|12228.7|12268.7|12248.7|12228.9|12208.9|145
1598535000000|2020-08-27 13:30:00|12251.2|12231.2|12191.2|12171.2|12258.8|12238.8|12191.2|12171.2|185
1598535300000|2020-08-27 13:35:00|12191.1|12171.1|12163.7|12143.7|12198.5|12178.5|12156.2|12136.2|273
1598535600000|2020-08-27 13:40:00|12161.2|12141.2|12156.2|12136.2|12191.2|12171.2|12148.6|12128.6|201
1598535900000|2020-08-27 13:45:00|12153.7|12133.7|12088.7|12068.7|12153.7|12133.7|12083.7|12063.7|272
1598536200000|2020-08-27 13:50:00|12086.3|12066.3|12078.8|12058.8|12086.3|12066.3|12044|12024|191
1598536500000|2020-08-27 13:55:00|12073.8|12053.8|12113.8|12093.8|12113.8|12093.8|12063.7|12043.7|115
1598536800000|2020-08-27 14:00:00|12116.3|12096.3|12083.8|12063.8|12133.7|12113.7|12083.8|12063.8|93
1598537100000|2020-08-27 14:05:00|12078.9|12058.9|12068.9|12048.9|12081.6|12061.6|12063.9|12043.9|195
1598537400000|2020-08-27 14:10:00|12064.1|12044.1|11983.8|11963.8|12064.1|12044.1|11939.1|11919.1|433
1598537700000|2020-08-27 14:15:00|11979|11959|12004.1|11984.1|12004.1|11984.1|11911.6|11891.6|733
1598538000000|2020-08-27 14:20:00|12001.6|11981.6|11976.6|11956.6|12001.6|11981.6|11934.2|11914.2|208
1598538300000|2020-08-27 14:25:00|11974.2|11954.2|12031.6|12011.6|12039.1|12019.1|11974.2|11954.2|249
1598538600000|2020-08-27 14:30:00|12034|12014|12031.5|12011.5|12034|12014|12004.1|11984.1|122
1598538900000|2020-08-27 14:35:00|12029.1|12009.1|12049.1|12029.1|12071.4|12051.4|12029.1|12009.1|139
1598539200000|2020-08-27 14:40:00|12046.5|12026.5|12019.1|11999.1|12046.5|12026.5|11994.1|11974.1|239
1598539500000|2020-08-27 14:45:00|12021.7|12001.7|12001.7|11981.7|12021.7|12001.7|11994.2|11974.2|93
1598539800000|2020-08-27 14:50:00|12001.6|11981.6|12071.5|12051.5|12074|12054|11984.1|11964.1|135
1598540100000|2020-08-27 14:55:00|12069.1|12049.1|12069.1|12049.1|12071.5|12051.5|12039.1|12019.1|88
1598540400000|2020-08-27 15:00:00|12069|12049|12094|12074|12101.5|12081.5|12069|12049|156
1598540700000|2020-08-27 15:05:00|12099|12079|12121.5|12101.5|12131.5|12111.5|12091.6|12071.6|187
1598541000000|2020-08-27 15:10:00|12124|12104|12109|12089|12129|12109|12099|12079|93
1598541300000|2020-08-27 15:15:00|12106.5|12086.5|12079|12059|12109|12089|12069.1|12049.1|114
1598541600000|2020-08-27 15:20:00|12081.6|12061.6|12109.1|12089.1|12128.9|12108.9|12081.6|12061.6|89
1598541900000|2020-08-27 15:25:00|12111.6|12091.6|12134|12114|12134|12114|12104|12084|94
1598542200000|2020-08-27 15:30:00|12134.1|12114.1|12141.6|12121.6|12149|12129|12116.5|12096.5|83
1598542500000|2020-08-27 15:35:00|12144.1|12124.1|12149|12129|12159.1|12139.1|12144|12124|103
1598542800000|2020-08-27 15:40:00|12151.4|12131.4|12191.7|12171.7|12194.1|12174.1|12146.6|12126.6|130
1598543100000|2020-08-27 15:45:00|12194.1|12174.1|12226.4|12206.4|12238.9|12218.9|12189|12169|252
1598543400000|2020-08-27 15:50:00|12224|12204|12238.9|12218.9|12248.9|12228.9|12219|12199|140
1598543700000|2020-08-27 15:55:00|12239|12219|12234|12214|12241.4|12221.4|12198.9|12178.9|125
1598544000000|2020-08-27 16:00:00|12231.5|12211.5|12244|12224|12256.4|12236.4|12231.4|12211.4|75
1598544300000|2020-08-27 16:05:00|12248.9|12228.9|12258.9|12238.9|12289|12269|12248.9|12228.9|156
1598544600000|2020-08-27 16:10:00|12256.3|12236.3|12256.5|12236.5|12259|12239|12219|12199|134
1598544900000|2020-08-27 16:15:00|12254|12234|12278.9|12258.9|12284|12264|12244|12224|120
1598545200000|2020-08-27 16:20:00|12281.3|12261.3|12251.4|12231.4|12301.6|12271.6|12238.9|12218.9|570
1598545500000|2020-08-27 16:25:00|12249|12229|12253.9|12233.9|12268.9|12248.9|12248.9|12228.9|124
1598545800000|2020-08-27 16:30:00|12256.4|12236.4|12266.5|12246.5|12266.5|12246.5|12251.5|12231.5|59
1598546100000|2020-08-27 16:35:00|12264|12244|12256.5|12236.5|12266.4|12246.4|12254|12234|72
1598546400000|2020-08-27 16:40:00|12258.9|12238.9|12274|12254|12276.6|12256.6|12256.5|12236.5|57
1598546700000|2020-08-27 16:45:00|12271.5|12251.5|12259|12239|12271.5|12251.5|12258.9|12238.9|72
1598547000000|2020-08-27 16:50:00|12261.5|12241.5|12261.4|12241.4|12266.5|12246.5|12261.4|12241.4|56
1598547300000|2020-08-27 16:55:00|12259|12239|12256.5|12236.5|12261.5|12241.5|12256.5|12236.5|84
1598547600000|2020-08-27 17:00:00|12258.9|12238.9|12256.4|12236.4|12266.5|12246.5|12253.9|12233.9|170
1598547900000|2020-08-27 17:05:00|12258.9|12238.9|12266.4|12246.4|12268.9|12248.9|12256.4|12236.4|97
1598548200000|2020-08-27 17:10:00|12268.9|12248.9|12266.4|12246.4|12271.4|12251.4|12266.4|12246.4|48
1598548500000|2020-08-27 17:15:00|12268.8|12248.8|12271.3|12251.3|12273.8|12253.8|12266.4|12246.4|60
1598548800000|2020-08-27 17:20:00|12271.4|12251.4|12256.3|12236.3|12276.4|12256.4|12256.3|12236.3|182
1598549100000|2020-08-27 17:25:00|12253.8|12233.8|12251.5|12231.5|12271.4|12251.4|12251.4|12231.4|182
1598602500000|2020-08-28 08:15:00|12302.2|12282.2|12277.3|12257.3|12349.7|12329.7|12277.3|12248.1|345
1598602800000|2020-08-28 08:20:00|12282.2|12262.2|12257.3|12237.3|12284.7|12264.7|12242.3|12222.3|97
1598603100000|2020-08-28 08:25:00|12259.7|12239.7|12212.2|12172.2|12264.5|12244.5|12174.8|12154.8|292
1598603400000|2020-08-28 08:30:00|12207.3|12187.3|12242.1|12222.1|12242.1|12222.1|12207.3|12187.3|30
1598603700000|2020-08-28 08:35:00|12244.5|12224.5|12257.2|12237.2|12257.2|12237.2|12244.5|12224.5|22
1598604000000|2020-08-28 08:40:00|12264.6|12244.6|12259.6|12239.6|12264.6|12244.6|12249.6|12229.6|6
1598604300000|2020-08-28 08:45:00|12257.1|12237.1|12272.2|12252.2|12274.6|12254.6|12257.1|12237.1|20
1598604600000|2020-08-28 08:50:00|12274.6|12254.6|12289.6|12269.6|12289.6|12269.6|12274.6|12254.6|18
1598604900000|2020-08-28 08:55:00|12284.8|12264.8|12284.6|12264.6|12289.6|12269.6|12284.6|12264.6|11
1598605200000|2020-08-28 09:00:00|12289.4|12269.4|12302.1|12282.1|12302.1|12282.1|12289.4|12269.4|13
1598605500000|2020-08-28 09:05:00|12304.6|12284.6|12292.1|12272.1|12309.6|12289.6|12292|12272|17
1598605800000|2020-08-28 09:10:00|12294.6|12274.6|12304.5|12284.5|12307.1|12287.1|12292.2|12272.2|15
1598606100000|2020-08-28 09:15:00|12304.6|12284.6|12304.6|12284.6|12307.1|12287.1|12302.1|12282.1|15
1598606400000|2020-08-28 09:20:00|12307|12287|12299.6|12279.6|12307.1|12287.1|12299.6|12279.6|19
1598606700000|2020-08-28 09:25:00|12294.8|12274.8|12287|12267|12294.8|12274.8|12282.1|12262.1|27
1598607000000|2020-08-28 09:30:00|12289.4|12269.4|12292.1|12272.1|12297.1|12277.1|12274.7|12254.7|12
1598607300000|2020-08-28 09:35:00|12294.5|12274.5|12282.1|12262.1|12297.1|12277.1|12277.2|12257.2|7
1598607600000|2020-08-28 09:40:00|12284.5|12264.5|12287.1|12267.1|12287.1|12267.1|12282.1|12262.1|5
1598607900000|2020-08-28 09:45:00|12284.7|12264.7|12262.4|12242.4|12287.1|12267.1|12262.4|12242.4|19
1598608200000|2020-08-28 09:50:00|12262.1|12242.1|12264.7|12244.7|12277.2|12257.2|12257.1|12237.1|28
1598608500000|2020-08-28 09:55:00|12262.2|12242.2|12252.1|12232.1|12262.2|12242.2|12244.7|12224.7|29
1598608800000|2020-08-28 10:00:00|12252.3|12232.3|12269.7|12249.7|12269.7|12249.7|12252.3|12232.3|11
1598609100000|2020-08-28 10:05:00|12269.6|12249.6|12294.7|12274.7|12294.7|12274.7|12269.6|12249.6|14
1598609400000|2020-08-28 10:10:00|12297.1|12277.1|12294.6|12274.6|12307.1|12287.1|12289.7|12269.7|21
1598609700000|2020-08-28 10:15:00|12289.8|12269.8|12279.7|12259.7|12289.8|12269.8|12274.7|12254.7|15
1598610000000|2020-08-28 10:20:00|12277.3|12257.3|12284.7|12264.7|12287.2|12267.2|12272.1|12252.1|20
1598610300000|2020-08-28 10:25:00|12287.3|12267.3|12284.7|12264.7|12287.3|12267.3|12279.7|12259.7|2
1598610600000|2020-08-28 10:30:00|12279.9|12259.9|12284.7|12264.7|12292.1|12272.1|12272.2|12252.2|23
1598610900000|2020-08-28 10:35:00|12289.7|12269.7|12319.4|12299.4|12319.4|12299.4|12289.7|12269.7|60
1598611200000|2020-08-28 10:40:00|12319.6|12299.6|12319.7|12299.7|12334.5|12314.5|12314.8|12294.8|18
1598611500000|2020-08-28 10:45:00|12322.2|12302.2|12314.7|12294.7|12322.2|12302.2|12314.7|12294.7|17
1598611800000|2020-08-28 10:50:00|12319.7|12299.7|12327.1|12307.1|12331.9|12311.9|12317.2|12297.2|17
1598612100000|2020-08-28 10:55:00|12329.5|12309.5|12314.8|12294.8|12329.5|12309.5|12309.8|12289.8|30
1598612400000|2020-08-28 11:00:00|12317.2|12297.2|12322|12302|12334.5|12314.5|12314.6|12294.6|114
1598612700000|2020-08-28 11:05:00|12322.1|12302.1|12354.4|12334.4|12359.5|12339.5|12322.1|12302.1|115
1598613000000|2020-08-28 11:10:00|12354.5|12334.5|12377|12357|12384.5|12364.5|12354.5|12334.5|101
1598613300000|2020-08-28 11:15:00|12377.1|12357.1|12412.1|12392.1|12414.5|12394.5|12377.1|12357.1|48
1598613600000|2020-08-28 11:20:00|12414.5|12394.5|12434.5|12414.5|12434.5|12414.5|12414.5|12394.5|99
1598613900000|2020-08-28 11:25:00|12429.7|12409.7|12434.5|12414.5|12439.5|12419.5|12429.5|12409.5|26
1598614200000|2020-08-28 11:30:00|12432|12412|12449.6|12429.6|12454.6|12434.6|12432|12412|77
1598614500000|2020-08-28 11:35:00|12447.1|12427.1|12437.2|12417.2|12454.6|12434.6|12437.2|12417.2|40
1598614800000|2020-08-28 11:40:00|12437.1|12417.1|12484.6|12464.6|12489.6|12469.6|12437.1|12417.1|184
1598615100000|2020-08-28 11:45:00|12482.1|12462.1|12574.5|12554.5|12579.5|12559.5|12477.2|12457.2|626
1598615400000|2020-08-28 11:50:00|12574.4|12554.4|12524.5|12504.5|12574.4|12554.4|12509.7|12489.7|191
1598615700000|2020-08-28 11:55:00|12522.1|12502.1|12546.8|12526.8|12574.3|12554.3|12522.1|12502.1|751
1598616000000|2020-08-28 12:00:00|12551.6|12531.6|12569.2|12549.2|12599.1|12579.1|12551.6|12531.6|482
1598616300000|2020-08-28 12:05:00|12574|12554|12546.7|12526.7|12596.6|12576.6|12541.7|12521.7|247
1598616600000|2020-08-28 12:10:00|12549.1|12529.1|12576.7|12556.7|12584.2|12564.2|12549.1|12529.1|124
1598616900000|2020-08-28 12:15:00|12574.3|12554.3|12551.5|12531.5|12591.7|12571.7|12544.3|12524.3|104
1598617200000|2020-08-28 12:20:00|12551.6|12531.6|12479.4|12459.4|12561.7|12541.7|12479.4|12459.4|510
1598617500000|2020-08-28 12:25:00|12481.8|12461.8|12489.4|12469.4|12524.2|12504.2|12469.6|12449.6|163
1598617800000|2020-08-28 12:30:00|12491.8|12471.8|12541.9|12521.9|12574.4|12554.4|12487|12467|393
1598618100000|2020-08-28 12:35:00|12539.5|12519.5|12539.3|12519.3|12559.3|12539.3|12526.8|12506.8|255
1598618400000|2020-08-28 12:40:00|12536.9|12516.9|12554.3|12534.3|12561.6|12541.6|12534.4|12514.4|66
1598618700000|2020-08-28 12:45:00|12554.1|12534.1|12554.1|12534.1|12556.7|12536.7|12549.2|12529.2|75
1598619000000|2020-08-28 12:50:00|12551.7|12531.7|12564.1|12544.1|12569.1|12549.1|12551.7|12531.7|131
1598619300000|2020-08-28 12:55:00|12561.7|12541.7|12618.7|12598.7|12626.1|12606.1|12559.3|12539.3|458
1598619600000|2020-08-28 13:00:00|12618.8|12598.8|12581.3|12561.3|12636.2|12616.2|12576.3|12556.3|451
1598619900000|2020-08-28 13:05:00|12583.7|12563.7|12626.4|12606.4|12626.4|12606.4|12583.7|12563.7|141
1598620200000|2020-08-28 13:10:00|12626.5|12606.5|12606.6|12586.6|12626.5|12606.5|12589.1|12569.1|170
1598620500000|2020-08-28 13:15:00|12611.4|12591.4|12626.5|12606.5|12646.6|12626.6|12611.4|12591.4|232
1598620800000|2020-08-28 13:20:00|12624.1|12604.1|12621.4|12601.4|12656.6|12636.6|12616.5|12596.5|163
1598621100000|2020-08-28 13:25:00|12618.9|12598.9|12574.2|12554.2|12621.3|12601.3|12559.1|12539.1|257
1598621400000|2020-08-28 13:30:00|12579.2|12559.2|12599.3|12579.3|12629|12609|12579.2|12559.2|281
1598621700000|2020-08-28 13:35:00|12596.8|12576.8|12564.2|12544.2|12596.8|12576.8|12544.2|12524.2|172
1598622000000|2020-08-28 13:40:00|12561.8|12541.8|12559.3|12539.3|12561.8|12541.8|12519.3|12499.3|179
1598622300000|2020-08-28 13:45:00|12559.4|12539.4|12611.6|12591.6|12634.2|12614.2|12559.4|12539.4|205
1598622600000|2020-08-28 13:50:00|12609.3|12589.3|12614.2|12594.2|12626.8|12606.8|12606.9|12586.9|160
1598622900000|2020-08-28 13:55:00|12609.4|12589.4|12604.2|12584.2|12609.4|12589.4|12581.8|12561.8|64
1598623200000|2020-08-28 14:00:00|12604.3|12584.3|12641.7|12621.7|12646.8|12626.8|12604.3|12584.3|206
1598623500000|2020-08-28 14:05:00|12641.8|12621.8|12589.2|12569.2|12651.8|12631.8|12561.8|12536.8|222
1598623800000|2020-08-28 14:10:00|12594|12574|12609.4|12589.4|12619.2|12599.2|12589.3|12569.3|148
1598624100000|2020-08-28 14:15:00|12612|12592|12584.2|12564.2|12619.4|12599.4|12569.2|12549.2|101
1598624400000|2020-08-28 14:20:00|12586.6|12566.6|12564.5|12544.5|12591.7|12571.7|12564.5|12544.5|64
1598624700000|2020-08-28 14:25:00|12562.1|12542.1|12569.3|12549.3|12574.3|12554.3|12539.2|12519.2|151
1598625000000|2020-08-28 14:30:00|12571.8|12551.8|12604|12584|12604|12584|12569.3|12549.3|156
1598625300000|2020-08-28 14:35:00|12606.4|12586.4|12624.4|12604.4|12646.7|12626.7|12606.4|12586.4|246
1598625600000|2020-08-28 14:40:00|12626.8|12606.8|12599.2|12579.2|12634.2|12614.2|12596.7|12576.7|108
1598625900000|2020-08-28 14:45:00|12596.8|12576.8|12599.1|12579.1|12599.1|12579.1|12569.2|12549.2|126
1598626200000|2020-08-28 14:50:00|12599.2|12579.2|12614|12594|12614.2|12594.2|12599.2|12579.2|209
1598626500000|2020-08-28 14:55:00|12616.4|12596.4|12611.7|12591.7|12616.6|12596.6|12581.7|12561.7|85
1598626800000|2020-08-28 15:00:00|12614.1|12594.1|12634.2|12614.2|12653.9|12633.9|12614.1|12594.1|127
1598627100000|2020-08-28 15:05:00|12639|12619|12649|12629|12649|12629|12629|12609|88
1598627400000|2020-08-28 15:10:00|12651.6|12631.6|12604.2|12584.2|12656.6|12636.6|12601.8|12581.8|160
1598627700000|2020-08-28 15:15:00|12609|12589|12601.7|12581.7|12624.1|12604.1|12601.7|12581.7|138
1598628000000|2020-08-28 15:20:00|12599|12579|12614|12594|12614|12594|12584.5|12564.5|83
1598628300000|2020-08-28 15:25:00|12616.3|12596.3|12579.1|12559.1|12629.2|12609.2|12574.2|12554.2|193
1598628600000|2020-08-28 15:30:00|12584.1|12564.1|12589.1|12569.1|12594.1|12574.1|12579.1|12559.1|76
1598628900000|2020-08-28 15:35:00|12586.7|12566.7|12574.1|12554.1|12586.7|12566.7|12564.1|12544.1|212
1598629200000|2020-08-28 15:40:00|12571.7|12551.7|12589.2|12569.2|12591.5|12571.5|12571.7|12551.7|160
1598629500000|2020-08-28 15:45:00|12591.6|12571.6|12574.1|12554.1|12609.1|12589.1|12574.1|12554.1|94
1598629800000|2020-08-28 15:50:00|12576.5|12556.5|12569.2|12549.2|12576.7|12556.7|12566.7|12546.7|71
1598630100000|2020-08-28 15:55:00|12571.6|12551.6|12589.2|12569.2|12601.5|12581.5|12569.2|12549.2|68
1598630400000|2020-08-28 16:00:00|12591.6|12571.6|12581.7|12561.7|12601.5|12581.5|12574.1|12554.1|69
1598630700000|2020-08-28 16:05:00|12584.1|12564.1|12619.3|12599.3|12621.7|12601.7|12584.1|12564.1|299
1598631000000|2020-08-28 16:10:00|12621.7|12601.7|12629.3|12609.3|12644.3|12624.3|12619.3|12599.3|333
1598631300000|2020-08-28 16:15:00|12631.7|12611.7|12641.7|12621.7|12649.2|12629.2|12629.3|12609.3|198
1598631600000|2020-08-28 16:20:00|12644.1|12624.1|12634.1|12614.1|12671.7|12651.7|12629.3|12609.3|768
1598631900000|2020-08-28 16:25:00|12631.7|12611.7|12604.3|12584.3|12631.7|12611.7|12601.9|12581.9|300
1598632200000|2020-08-28 16:30:00|12606.7|12586.7|12606.9|12586.9|12621.7|12601.7|12601.8|12581.8|177
1598632500000|2020-08-28 16:35:00|12609.3|12589.3|12616.9|12596.9|12621.8|12601.8|12601.8|12581.8|111
1598632800000|2020-08-28 16:40:00|12616.8|12596.8|12624.3|12604.3|12626.8|12606.8|12614.3|12594.3|100
1598633100000|2020-08-28 16:45:00|12624.4|12604.4|12624.4|12604.4|12631.8|12611.8|12624.4|12604.4|70
1598633400000|2020-08-28 16:50:00|12624.5|12604.5|12631.8|12611.8|12639.4|12619.4|12624.4|12604.4|108
1598633700000|2020-08-28 16:55:00|12626.9|12606.9|12596.7|12576.7|12626.9|12606.9|12596.7|12576.7|132
1598634000000|2020-08-28 17:00:00|12599.1|12579.1|12596.7|12576.7|12606.7|12586.7|12596.7|12576.7|51
1598634300000|2020-08-28 17:05:00|12599.1|12579.1|12601.7|12581.7|12611.5|12591.5|12596.7|12576.7|37
1598634600000|2020-08-28 17:10:00|12604.1|12584.1|12631.6|12611.6|12631.6|12611.6|12601.7|12581.7|92
1598634900000|2020-08-28 17:15:00|12629.1|12609.1|12634.3|12614.3|12641.6|12621.6|12626.7|12606.7|127
1598635200000|2020-08-28 17:20:00|12631.7|12611.7|12639.1|12619.1|12641.7|12621.7|12629.2|12609.2|228
1598635500000|2020-08-28 17:25:00|12636.7|12616.7|12656.5|12636.5|12676.5|12656.5|12636.7|12616.7|329
1598873400000|2020-08-31 11:30:00|12722|12702|12795|12775|12854.1|12834.1|12722|12702|1181
1598873700000|2020-08-31 11:35:00|12797.5|12777.5|12836.8|12816.8|12851.8|12831.8|12794.7|12774.7|215
1598874000000|2020-08-31 11:40:00|12839.1|12819.1|12807.2|12787.2|12867|12847|12802.4|12782.4|359
1598874300000|2020-08-31 11:45:00|12802.2|12782.2|12775|12755|12802.2|12782.2|12757.4|12729|240
1598874600000|2020-08-31 11:50:00|12772.5|12752.5|12765|12745|12774.9|12754.9|12752.5|12732.5|107
1598874900000|2020-08-31 11:55:00|12762.4|12742.4|12759.2|12739.2|12762.4|12742.4|12712|12692|236
1598875200000|2020-08-31 12:00:00|12759.5|12739.5|12767|12747|12827|12807|12759.5|12739.5|237
1598875500000|2020-08-31 12:05:00|12764.5|12744.5|12714.5|12694.5|12802.2|12782.2|12712.2|12692.2|450
1598875800000|2020-08-31 12:10:00|12712.2|12692.2|12721.8|12701.8|12741.7|12721.7|12712.2|12692.2|57
1598876100000|2020-08-31 12:15:00|12724.2|12704.2|12741.8|12721.8|12751.8|12731.8|12721.8|12701.8|63
1598876400000|2020-08-31 12:20:00|12741.7|12721.7|12729.7|12709.7|12741.7|12721.7|12704.5|12684.5|166
1598876700000|2020-08-31 12:25:00|12732|12712|12706.7|12686.7|12732|12712|12702|12682|144
1598877000000|2020-08-31 12:30:00|12702|12682|12716.9|12696.9|12769.2|12749.2|12702|12682|232
1598877300000|2020-08-31 12:35:00|12714.5|12694.5|12752|12732|12752|12732|12712|12692|81
1598877600000|2020-08-31 12:40:00|12754.5|12734.5|12769.5|12749.5|12776.9|12756.9|12747.2|12727.2|106
1598877900000|2020-08-31 12:45:00|12767.2|12747.2|12789.5|12769.5|12799.5|12779.5|12751.9|12731.9|130
1598878200000|2020-08-31 12:50:00|12791.9|12771.9|12811.9|12791.9|12829.2|12809.2|12789.2|12769.2|274
1598878500000|2020-08-31 12:55:00|12811.7|12791.7|12824.4|12804.4|12826.9|12806.9|12809.2|12789.2|105
1598878800000|2020-08-31 13:00:00|12824.2|12804.2|12804.4|12784.4|12831.5|12811.5|12801.9|12781.9|336
1598879100000|2020-08-31 13:05:00|12804.2|12784.2|12804.6|12784.6|12824.2|12804.2|12804.2|12784.2|145
1598879400000|2020-08-31 13:10:00|12806.9|12786.9|12802.2|12782.2|12809.6|12789.6|12801.9|12781.9|107
1598879700000|2020-08-31 13:15:00|12804.6|12784.6|12829.2|12809.2|12829.2|12809.2|12801.9|12781.9|75
1598880000000|2020-08-31 13:20:00|12826.9|12806.9|12842.1|12822.1|12849.2|12829.2|12824.6|12804.6|69
1598880300000|2020-08-31 13:25:00|12841.9|12821.9|12836.5|12816.5|12841.9|12821.9|12806.9|12786.9|151
1598880600000|2020-08-31 13:30:00|12834.2|12814.2|12881.5|12861.5|12881.5|12861.5|12831.5|12811.5|290
1598880900000|2020-08-31 13:35:00|12884|12864|12896.5|12876.5|12918.9|12898.9|12879.2|12859.2|550
1598881200000|2020-08-31 13:40:00|12899.2|12879.2|12854.2|12834.2|12899.2|12879.2|12840|12820|310
1598881500000|2020-08-31 13:45:00|12856.7|12836.7|12871.2|12851.2|12903.9|12883.9|12856.5|12836.5|254
1598881800000|2020-08-31 13:50:00|12873.5|12853.5|12884.1|12864.1|12901.2|12881.2|12859|12839|105
1598882100000|2020-08-31 13:55:00|12883.7|12863.7|12841.6|12821.6|12883.7|12863.7|12834.1|12814.1|169
1598882400000|2020-08-31 14:00:00|12839.2|12819.2|12811.2|12791.2|12839.2|12819.2|12781.2|12761.2|335
1598882700000|2020-08-31 14:05:00|12811.6|12791.6|12788.9|12768.9|12833.3|12813.3|12788.9|12768.9|109
1598883000000|2020-08-31 14:10:00|12791.2|12771.2|12816.2|12796.2|12816.4|12796.4|12791.2|12771.2|118
1598883300000|2020-08-31 14:15:00|12813.9|12793.9|12871.2|12851.2|12871.2|12851.2|12813.9|12793.9|209
1598883600000|2020-08-31 14:20:00|12868.9|12848.9|12851.2|12831.2|12871.2|12851.2|12848.9|12828.9|283
1598883900000|2020-08-31 14:25:00|12848.9|12828.9|12841.6|12821.6|12848.9|12828.9|12826.8|12806.8|318
1598884200000|2020-08-31 14:30:00|12846.4|12826.4|12829.3|12809.3|12851.4|12831.4|12824.3|12804.3|206
1598884500000|2020-08-31 14:35:00|12831.6|12811.6|12813.9|12793.9|12841.8|12821.8|12811.4|12791.4|207
1598884800000|2020-08-31 14:40:00|12811.6|12791.6|12781.4|12761.4|12813.9|12793.9|12781.4|12761.4|265
1598885100000|2020-08-31 14:45:00|12776.4|12756.4|12683.9|12663.9|12776.6|12756.6|12674.1|12654.1|451
1598885400000|2020-08-31 14:50:00|12684.1|12664.1|12552|12532|12688.9|12668.9|12549.3|12529.3|723
1598885700000|2020-08-31 14:55:00|12554.3|12534.3|12631.4|12611.4|12646.6|12626.6|12554.3|12534.3|439
1598886000000|2020-08-31 15:00:00|12633.9|12613.9|12656.2|12636.2|12676.4|12656.4|12633.9|12613.9|205
1598886300000|2020-08-31 15:05:00|12656|12636|12606.2|12586.2|12666.1|12646.1|12606.2|12586.2|173
1598886600000|2020-08-31 15:10:00|12606.4|12586.4|12638.9|12618.9|12658.7|12638.7|12603.9|12583.9|120
1598886900000|2020-08-31 15:15:00|12636.6|12616.6|12731.2|12711.2|12731.4|12711.4|12636.6|12616.6|265
1598887200000|2020-08-31 15:20:00|12728.9|12708.9|12771.4|12751.4|12773.9|12753.9|12726.4|12706.4|396
1598887500000|2020-08-31 15:25:00|12769.1|12749.1|12768.9|12748.9|12778.9|12758.9|12766.4|12746.4|198
1598887800000|2020-08-31 15:30:00|12771.2|12751.2|12798.9|12778.9|12808.8|12788.8|12771.2|12751.2|121
1598888100000|2020-08-31 15:35:00|12798.8|12778.8|12821.3|12801.3|12833.9|12813.9|12798.8|12778.8|245
1598888400000|2020-08-31 15:40:00|12818.9|12798.9|12841.3|12821.3|12841.3|12821.3|12816.3|12796.3|116
1598888700000|2020-08-31 15:45:00|12841.4|12821.4|12844.1|12824.1|12858.9|12838.9|12841.4|12821.4|303
1598889000000|2020-08-31 15:50:00|12841.4|12821.4|12856.4|12836.4|12858.8|12838.8|12831.4|12811.4|88
1598889300000|2020-08-31 15:55:00|12858.8|12838.8|12841.3|12821.3|12864|12844|12841.3|12821.3|177
1598889600000|2020-08-31 16:00:00|12839|12819|12859|12839|12864|12844|12836.5|12816.5|106
1598889900000|2020-08-31 16:05:00|12863.6|12843.6|12886.3|12866.3|12888.6|12868.6|12863.6|12843.6|273
1598890200000|2020-08-31 16:10:00|12886.5|12866.5|12904|12884|12921.3|12901.3|12884|12864|272
1598890500000|2020-08-31 16:15:00|12906.3|12886.3|12889.2|12869.2|12913.8|12893.8|12886.3|12866.3|134
1598890800000|2020-08-31 16:20:00|12886.5|12866.5|12913|12893|12948.2|12928.2|12871.5|12851.5|1457
1598891100000|2020-08-31 16:25:00|12915.5|12895.5|12973|12953|12973|12953|12913|12893|512
1598891400000|2020-08-31 16:30:00|12975.4|12955.4|12970.9|12950.9|12985.4|12965.4|12963.2|12943.2|453
1598891700000|2020-08-31 16:35:00|12968.6|12948.6|12985.7|12965.7|12987.9|12967.9|12968.4|12948.4|232
1598892000000|2020-08-31 16:40:00|12988.2|12968.2|13005.6|12985.6|13005.6|12985.6|12988.1|12968.1|143
1598892300000|2020-08-31 16:45:00|13000.6|12980.6|12998.2|12978.2|13002.9|12982.9|12983.1|12963.1|274
1598892600000|2020-08-31 16:50:00|12995.6|12975.6|12998.2|12978.2|13007.9|12987.9|12993.4|12973.4|248
1598892900000|2020-08-31 16:55:00|12998.1|12978.1|12998.1|12978.1|13003.1|12983.1|12988.1|12968.1|204
1598893200000|2020-08-31 17:00:00|13003.1|12983.1|12988.1|12968.1|13005.8|12985.8|12985.8|12965.8|161
1598893500000|2020-08-31 17:05:00|12985.8|12965.8|12993.3|12973.3|12993.3|12973.3|12985.8|12965.8|81
1598893800000|2020-08-31 17:10:00|12995.6|12975.6|13017.9|12997.9|13025.9|13005.9|12995.6|12975.6|209
1598894100000|2020-08-31 17:15:00|13013.1|12993.1|13008.1|12988.1|13015.6|12995.6|12993.3|12973.3|186
1598894400000|2020-08-31 17:20:00|13010.8|12990.8|13012.5|12992.5|13025.6|13005.6|13000.4|12980.4|390
1598894700000|2020-08-31 17:25:00|13015|12995|13029.8|13009.8|13032.2|13012.2|13015|12995|430
1598948100000|2020-09-01 08:15:00|13079.9|13059.9|13155.3|13135.3|13155.3|13135.3|13077.6|13057.6|252
1598948400000|2020-09-01 08:20:00|13157.8|13137.8|13145.1|13125.1|13160.3|13140.3|13142.6|13122.6|179
1598948700000|2020-09-01 08:25:00|13145.3|13125.3|13120.1|13100.1|13145.3|13125.3|13114.9|13094.9|92
1598949000000|2020-09-01 08:30:00|13115.5|13095.5|13095.5|13075.5|13117.8|13097.8|13080.7|13060.7|194
1598949300000|2020-09-01 08:35:00|13093|13073|13110.5|13090.5|13110.5|13090.5|13081.1|13061.1|82
1598949600000|2020-09-01 08:40:00|13112.8|13092.8|13115.3|13095.3|13118.2|13098.2|13105.7|13085.7|147
1598949900000|2020-09-01 08:45:00|13113|13093|13115.5|13095.5|13117.8|13097.8|13103|13083|67
1598950200000|2020-09-01 08:50:00|13115.3|13095.3|13110.3|13090.3|13115.3|13095.3|13105.7|13085.7|39
1598950500000|2020-09-01 08:55:00|13112.8|13092.8|13113|13093|13113|13093|13108|13088|38
1598950800000|2020-09-01 09:00:00|13112.8|13092.8|13120.3|13100.3|13120.3|13100.3|13108|13088|41
1598951100000|2020-09-01 09:05:00|13118.2|13098.2|13142.8|13122.8|13143|13123|13118.2|13098.2|67
1598951400000|2020-09-01 09:10:00|13143|13123|13150.5|13130.5|13153|13133|13143|13123|32
1598951700000|2020-09-01 09:15:00|13148.2|13128.2|13145.3|13125.3|13150.5|13130.5|13140.3|13120.3|5
1598952000000|2020-09-01 09:20:00|13140.3|13120.3|13137.8|13117.8|13140.3|13120.3|13132.6|13112.6|33
1598952300000|2020-09-01 09:25:00|13142.8|13122.8|13137.8|13117.8|13142.8|13122.8|13137.8|13117.8|11
1598952600000|2020-09-01 09:30:00|13140.3|13120.3|13145.3|13125.3|13145.3|13125.3|13137.8|13117.8|21
1598952900000|2020-09-01 09:35:00|13148|13128|13142.8|13122.8|13150.3|13130.3|13135.5|13115.5|29
1598953200000|2020-09-01 09:40:00|13145.1|13125.1|13140.7|13120.7|13145.5|13125.5|13140.7|13120.7|9
1598953500000|2020-09-01 09:45:00|13143|13123|13150.5|13130.5|13163|13143|13143|13123|39
1598953800000|2020-09-01 09:50:00|13150.7|13130.7|13160.3|13140.3|13160.3|13140.3|13150.7|13130.7|84
1598954100000|2020-09-01 09:55:00|13157.6|13137.6|13152.6|13132.6|13157.6|13137.6|13149.9|13129.9|38
1598954400000|2020-09-01 10:00:00|13154.9|13134.9|13195.3|13175.3|13202.4|13182.4|13152.6|13132.6|257
1598954700000|2020-09-01 10:05:00|13195.1|13175.1|13207.6|13187.6|13207.6|13187.6|13194.9|13174.9|44
1598955000000|2020-09-01 10:10:00|13210.1|13190.1|13232.6|13212.6|13235.1|13215.1|13210.1|13190.1|132
1598955300000|2020-09-01 10:15:00|13232.4|13212.4|13222.8|13202.8|13232.4|13212.4|13220.3|13200.3|27
1598955600000|2020-09-01 10:20:00|13222.6|13202.6|13230.1|13210.1|13232.2|13212.2|13217.4|13197.4|62
1598955900000|2020-09-01 10:25:00|13225.3|13205.3|13210.1|13190.1|13225.3|13205.3|13205.1|13185.1|46
1598956200000|2020-09-01 10:30:00|13212.6|13192.6|13189.9|13169.9|13212.6|13192.6|13184.9|13164.9|62
1598956500000|2020-09-01 10:35:00|13187.6|13167.6|13212.6|13192.6|13212.6|13192.6|13185.3|13165.3|35
1598956800000|2020-09-01 10:40:00|13217.6|13197.6|13214.9|13194.9|13217.6|13197.6|13202.6|13182.6|92
1598957100000|2020-09-01 10:45:00|13215.4|13195.4|13158.1|13138.1|13224.7|13204.7|13153.5|13133.5|46
1598957400000|2020-09-01 10:50:00|13158.3|13138.3|13166.8|13146.8|13174.9|13154.9|13158.3|13138.3|103
1598957700000|2020-09-01 10:55:00|13167|13147|13172.2|13152.2|13179.3|13159.3|13167|13147|35
1598958000000|2020-09-01 11:00:00|13174.7|13154.7|13186.4|13166.4|13194.3|13174.3|13174.7|13154.7|240
1598958300000|2020-09-01 11:05:00|13186.2|13166.2|13178.9|13158.9|13186.6|13166.6|13174.3|13154.3|78
1598958600000|2020-09-01 11:10:00|13181.4|13161.4|13147.9|13127.9|13181.4|13161.4|13145.6|13125.6|130
1598958900000|2020-09-01 11:15:00|13148.1|13128.1|13163.7|13143.7|13168.3|13148.3|13146|13126|48
1598959200000|2020-09-01 11:20:00|13166|13146|13224.4|13204.4|13229.4|13209.4|13166|13146|907
1598959500000|2020-09-01 11:25:00|13227.1|13207.1|13204.8|13184.8|13229.4|13209.4|13193.1|13173.1|78
1598959800000|2020-09-01 11:30:00|13202.5|13182.5|13207.7|13187.7|13222.5|13202.5|13202.5|13182.5|105
1598960100000|2020-09-01 11:35:00|13205.2|13185.2|13213.3|13193.3|13220.4|13200.4|13205.2|13185.2|166
1598960400000|2020-09-01 11:40:00|13215.6|13195.6|13187.7|13167.7|13230.2|13210.2|13187.7|13167.7|134
1598960700000|2020-09-01 11:45:00|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|13175.4|13155.4|27
1598961000000|2020-09-01 11:50:00|13189.8|13169.8|13175.6|13155.6|13229.8|13209.8|13175.6|13155.6|79
1598961300000|2020-09-01 11:55:00|13175.4|13155.4|13168.1|13148.1|13180.4|13160.4|13143.1|13123.1|46
1598961600000|2020-09-01 12:00:00|13170.4|13150.4|13087.9|13067.9|13175.8|13155.8|13085.6|13065.6|205
1598961900000|2020-09-01 12:05:00|13085.6|13065.6|13122.9|13102.9|13147.9|13127.9|13085.6|13065.6|149
1598962200000|2020-09-01 12:10:00|13118.3|13098.3|13187.1|13167.1|13187.1|13167.1|13101|13078.1|698
1598962500000|2020-09-01 12:15:00|13187.3|13167.3|13202.7|13182.7|13219.6|13199.6|13184.8|13164.8|223
1598962800000|2020-09-01 12:20:00|13197.5|13177.5|13174.8|13154.8|13214.8|13194.8|13172.1|13152.1|133
1598963100000|2020-09-01 12:25:00|13177.1|13157.1|13184.8|13164.8|13189.8|13169.8|13155.2|13135.2|162
1598963400000|2020-09-01 12:30:00|13182.5|13162.5|13162.3|13142.3|13192.3|13172.3|13152.9|13132.9|221
1598963700000|2020-09-01 12:35:00|13160|13140|13207.1|13187.1|13212.3|13192.3|13152.5|13132.5|198
1598964000000|2020-09-01 12:40:00|13204.8|13184.8|13262.1|13242.1|13282.1|13262.1|13204.8|13184.8|346
1598964300000|2020-09-01 12:45:00|13262.3|13242.3|13219.8|13199.8|13267.5|13247.5|13207.3|13187.3|240
1598964600000|2020-09-01 12:50:00|13222.1|13202.1|13187.5|13167.5|13229.8|13209.8|13187.5|13167.5|109
1598964900000|2020-09-01 12:55:00|13185|13165|13184.8|13164.8|13185|13165|13154.8|13134.8|191
1598965200000|2020-09-01 13:00:00|13185|13165|13212.3|13192.3|13227.3|13207.3|13185|13165|264
1598965500000|2020-09-01 13:05:00|13216.9|13196.9|13255.2|13235.2|13257.5|13237.5|13204.8|13184.8|163
1598965800000|2020-09-01 13:10:00|13257.5|13237.5|13247.5|13227.5|13267.3|13247.3|13242.5|13222.5|320
1598966100000|2020-09-01 13:15:00|13249.8|13229.8|13227.3|13207.3|13249.8|13229.8|13222.3|13202.3|245
1598966400000|2020-09-01 13:20:00|13231.9|13211.9|13157.1|13137.1|13232.5|13212.5|13154.8|13134.8|152
1598966700000|2020-09-01 13:25:00|13157.3|13137.3|13184.8|13164.8|13202.1|13182.1|13142.5|13122.5|224
1598967000000|2020-09-01 13:30:00|13192.1|13172.1|13217.3|13197.3|13217.5|13197.5|13192.1|13172.1|174
1598967300000|2020-09-01 13:35:00|13221.9|13201.9|13187.3|13167.3|13229.8|13209.8|13162.1|13142.1|178
1598967600000|2020-09-01 13:40:00|13189.6|13169.6|13251.7|13231.7|13251.7|13231.7|13189.6|13169.6|399
1598967900000|2020-09-01 13:45:00|13254|13234|13254.8|13234.8|13266.7|13246.7|13249.8|13229.8|290
1598968200000|2020-09-01 13:50:00|13250.2|13230.2|13232.3|13212.3|13264.4|13244.4|13229.6|13209.6|301
1598968500000|2020-09-01 13:55:00|13232.1|13212.1|13184.6|13164.6|13232.1|13212.1|13179.8|13159.8|599
1598968800000|2020-09-01 14:00:00|13186.9|13166.9|13117.5|13097.5|13186.9|13166.9|13099.6|13079.6|517
1598969100000|2020-09-01 14:05:00|13115.2|13095.2|13144.8|13124.8|13152.1|13132.1|13092.5|13072.5|687
1598969400000|2020-09-01 14:10:00|13142.3|13122.3|13132.5|13112.5|13182.1|13162.1|13127.5|13107.5|388
1598969700000|2020-09-01 14:15:00|13130.2|13110.2|13130.2|13110.2|13155.4|13135.4|13100.2|13080.2|295
1598970000000|2020-09-01 14:20:00|13132.5|13112.5|13047.3|13027.3|13137.5|13117.5|13039.8|13019.8|317
1598970300000|2020-09-01 14:25:00|13049.8|13029.8|12977.7|12957.7|13082.5|13062.5|12975.2|12955.2|649
1598970600000|2020-09-01 14:30:00|12975.2|12955.2|13045.2|13025.2|13047.7|13027.7|12975.2|12955.2|416
1598970900000|2020-09-01 14:35:00|13047.5|13027.5|13040.2|13020.2|13047.5|13027.5|13000.2|12980.2|233
1598971200000|2020-09-01 14:40:00|13042.5|13022.5|12972.5|12952.5|13045.2|13025.2|12967.5|12947.5|253
1598971500000|2020-09-01 14:45:00|12970|12950|12995.2|12975.2|13002.5|12982.5|12955|12935|260
1598971800000|2020-09-01 14:50:00|12997.7|12977.7|13005.2|12985.2|13010.5|12990.5|12975.2|12955.2|235
1598972100000|2020-09-01 14:55:00|13007.5|12987.5|13007.5|12987.5|13010|12990|12997.7|12977.7|138
1598972400000|2020-09-01 15:00:00|13010.2|12990.2|13038|13018|13082.5|13062.5|13010.2|12990.2|324
1598972700000|2020-09-01 15:05:00|13040.5|13020.5|13090.7|13070.7|13093|13073|13038|13018|213
1598973000000|2020-09-01 15:10:00|13093|13073|13095.2|13075.2|13115.9|13095|13063|13040.7|352
1598973300000|2020-09-01 15:15:00|13093|13073|13108.6|13088.6|13113.4|13093.4|13078.8|13058.8|239
1598973600000|2020-09-01 15:20:00|13108.4|13088.4|13123.6|13103.6|13138.4|13118.4|13103.8|13083.8|302
1598973900000|2020-09-01 15:25:00|13121.3|13101.3|13103.4|13083.4|13138.8|13118.8|13096.3|13076.3|392
1598974200000|2020-09-01 15:30:00|13101.1|13081.1|13135.9|13115.9|13148.2|13128.2|13101.1|13081.1|156
1598974500000|2020-09-01 15:35:00|13138.4|13118.4|13091.1|13071.1|13138.4|13118.4|13081.1|13060.9|284
1598974800000|2020-09-01 15:40:00|13093.4|13073.4|13070.7|13050.7|13093.4|13073.4|13041.1|13021.1|236
1598975100000|2020-09-01 15:45:00|13070.9|13050.9|13083.4|13063.4|13098.4|13078.4|13053.4|13033.4|158
1598975400000|2020-09-01 15:50:00|13086.1|13066.1|13093.4|13073.4|13093.4|13073.4|13061.1|13041.1|266
1598975700000|2020-09-01 15:55:00|13098|13078|13085.5|13065.5|13105.7|13085.7|13080.9|13060.9|139
1598976000000|2020-09-01 16:00:00|13085.7|13065.7|13113|13093|13128|13108|13083|13063|242
1598976300000|2020-09-01 16:05:00|13110.7|13090.7|13075.9|13055.9|13110.7|13090.7|13063.4|13043.4|360
1598976600000|2020-09-01 16:10:00|13078.2|13058.2|13118.6|13098.6|13123.4|13103.4|13078.2|13058.2|330
1598976900000|2020-09-01 16:15:00|13118.4|13098.4|13083.8|13063.8|13118.4|13098.4|13083.8|13063.8|253
1598977200000|2020-09-01 16:20:00|13086.1|13066.1|13160.7|13140.7|13165.3|13145.3|13086.1|13066.1|954
1598977500000|2020-09-01 16:25:00|13158|13138|13125.3|13105.3|13158|13138|13118|13098|427
1598977800000|2020-09-01 16:30:00|13125.7|13105.7|13100.7|13080.7|13125.7|13105.7|13098.4|13078.4|156
1598978100000|2020-09-01 16:35:00|13098.4|13078.4|13093.4|13073.4|13100.7|13080.7|13051.3|13031.3|318
1598978400000|2020-09-01 16:40:00|13093.6|13073.6|13086.5|13066.5|13096.1|13076.1|13081.5|13061.5|338
1598978700000|2020-09-01 16:45:00|13086.1|13066.1|13072|13052|13086.1|13066.1|13053.4|13033.4|124
1598979000000|2020-09-01 16:50:00|13069.5|13049.5|13069.3|13049.3|13078.8|13058.8|13064.3|13044.3|70
1598979300000|2020-09-01 16:55:00|13071.5|13051.5|13075.9|13055.9|13080.9|13060.9|13061.3|13041.3|139
1598979600000|2020-09-01 17:00:00|13073.4|13053.4|13063.6|13043.6|13075.9|13055.9|13060.9|13040.9|73
1598979900000|2020-09-01 17:05:00|13063.4|13043.4|13048.4|13028.4|13063.4|13043.4|13035.9|13015.9|237
1598980200000|2020-09-01 17:10:00|13048.6|13028.6|13048.4|13028.4|13053.4|13033.4|13040.9|13020.9|94
1598980500000|2020-09-01 17:15:00|13048.6|13028.6|13080.9|13060.9|13083.4|13063.4|13048.6|13028.6|186
1598980800000|2020-09-01 17:20:00|13078.6|13058.6|13103.6|13083.6|13106.1|13086.1|13078.4|13058.4|83
1598981100000|2020-09-01 17:25:00|13103.4|13083.4|13079.1|13059.1|13118.4|13098.4|13071.8|13051.8|443
1598948100000|2020-09-01 08:15:00|13079.9|13059.9|13155.3|13135.3|13155.3|13135.3|13077.6|13057.6|252
1598948400000|2020-09-01 08:20:00|13157.8|13137.8|13145.1|13125.1|13160.3|13140.3|13142.6|13122.6|179
1598948700000|2020-09-01 08:25:00|13145.3|13125.3|13120.1|13100.1|13145.3|13125.3|13114.9|13094.9|92
1598949000000|2020-09-01 08:30:00|13115.5|13095.5|13095.5|13075.5|13117.8|13097.8|13080.7|13060.7|194
1598949300000|2020-09-01 08:35:00|13093|13073|13110.5|13090.5|13110.5|13090.5|13081.1|13061.1|82
1598949600000|2020-09-01 08:40:00|13112.8|13092.8|13115.3|13095.3|13118.2|13098.2|13105.7|13085.7|147
1598949900000|2020-09-01 08:45:00|13113|13093|13115.5|13095.5|13117.8|13097.8|13103|13083|67
1598950200000|2020-09-01 08:50:00|13115.3|13095.3|13110.3|13090.3|13115.3|13095.3|13105.7|13085.7|39
1598950500000|2020-09-01 08:55:00|13112.8|13092.8|13113|13093|13113|13093|13108|13088|38
1598950800000|2020-09-01 09:00:00|13112.8|13092.8|13120.3|13100.3|13120.3|13100.3|13108|13088|41
1598951100000|2020-09-01 09:05:00|13118.2|13098.2|13142.8|13122.8|13143|13123|13118.2|13098.2|67
1598951400000|2020-09-01 09:10:00|13143|13123|13150.5|13130.5|13153|13133|13143|13123|32
1598951700000|2020-09-01 09:15:00|13148.2|13128.2|13145.3|13125.3|13150.5|13130.5|13140.3|13120.3|5
1598952000000|2020-09-01 09:20:00|13140.3|13120.3|13137.8|13117.8|13140.3|13120.3|13132.6|13112.6|33
1598952300000|2020-09-01 09:25:00|13142.8|13122.8|13137.8|13117.8|13142.8|13122.8|13137.8|13117.8|11
1598952600000|2020-09-01 09:30:00|13140.3|13120.3|13145.3|13125.3|13145.3|13125.3|13137.8|13117.8|21
1598952900000|2020-09-01 09:35:00|13148|13128|13142.8|13122.8|13150.3|13130.3|13135.5|13115.5|29
1598953200000|2020-09-01 09:40:00|13145.1|13125.1|13140.7|13120.7|13145.5|13125.5|13140.7|13120.7|9
1598953500000|2020-09-01 09:45:00|13143|13123|13150.5|13130.5|13163|13143|13143|13123|39
1598953800000|2020-09-01 09:50:00|13150.7|13130.7|13160.3|13140.3|13160.3|13140.3|13150.7|13130.7|84
1598954100000|2020-09-01 09:55:00|13157.6|13137.6|13152.6|13132.6|13157.6|13137.6|13149.9|13129.9|38
1598954400000|2020-09-01 10:00:00|13154.9|13134.9|13195.3|13175.3|13202.4|13182.4|13152.6|13132.6|257
1598954700000|2020-09-01 10:05:00|13195.1|13175.1|13207.6|13187.6|13207.6|13187.6|13194.9|13174.9|44
1598955000000|2020-09-01 10:10:00|13210.1|13190.1|13232.6|13212.6|13235.1|13215.1|13210.1|13190.1|132
1598955300000|2020-09-01 10:15:00|13232.4|13212.4|13222.8|13202.8|13232.4|13212.4|13220.3|13200.3|27
1598955600000|2020-09-01 10:20:00|13222.6|13202.6|13230.1|13210.1|13232.2|13212.2|13217.4|13197.4|62
1598955900000|2020-09-01 10:25:00|13225.3|13205.3|13210.1|13190.1|13225.3|13205.3|13205.1|13185.1|46
1598956200000|2020-09-01 10:30:00|13212.6|13192.6|13189.9|13169.9|13212.6|13192.6|13184.9|13164.9|62
1598956500000|2020-09-01 10:35:00|13187.6|13167.6|13212.6|13192.6|13212.6|13192.6|13185.3|13165.3|35
1598956800000|2020-09-01 10:40:00|13217.6|13197.6|13214.9|13194.9|13217.6|13197.6|13202.6|13182.6|92
1598957100000|2020-09-01 10:45:00|13215.4|13195.4|13158.1|13138.1|13224.7|13204.7|13153.5|13133.5|46
1598957400000|2020-09-01 10:50:00|13158.3|13138.3|13166.8|13146.8|13174.9|13154.9|13158.3|13138.3|103
1598957700000|2020-09-01 10:55:00|13167|13147|13172.2|13152.2|13179.3|13159.3|13167|13147|35
1598958000000|2020-09-01 11:00:00|13174.7|13154.7|13186.4|13166.4|13194.3|13174.3|13174.7|13154.7|240
1598958300000|2020-09-01 11:05:00|13186.2|13166.2|13178.9|13158.9|13186.6|13166.6|13174.3|13154.3|78
1598958600000|2020-09-01 11:10:00|13181.4|13161.4|13147.9|13127.9|13181.4|13161.4|13145.6|13125.6|130
1598958900000|2020-09-01 11:15:00|13148.1|13128.1|13163.7|13143.7|13168.3|13148.3|13146|13126|48
1598959200000|2020-09-01 11:20:00|13166|13146|13224.4|13204.4|13229.4|13209.4|13166|13146|907
1598959500000|2020-09-01 11:25:00|13227.1|13207.1|13204.8|13184.8|13229.4|13209.4|13193.1|13173.1|78
1598959800000|2020-09-01 11:30:00|13202.5|13182.5|13207.7|13187.7|13222.5|13202.5|13202.5|13182.5|105
1598960100000|2020-09-01 11:35:00|13205.2|13185.2|13213.3|13193.3|13220.4|13200.4|13205.2|13185.2|166
1598960400000|2020-09-01 11:40:00|13215.6|13195.6|13187.7|13167.7|13230.2|13210.2|13187.7|13167.7|134
1598960700000|2020-09-01 11:45:00|13187.5|13167.5|13187.5|13167.5|13187.5|13167.5|13175.4|13155.4|27
1598961000000|2020-09-01 11:50:00|13189.8|13169.8|13175.6|13155.6|13229.8|13209.8|13175.6|13155.6|79
1598961300000|2020-09-01 11:55:00|13175.4|13155.4|13168.1|13148.1|13180.4|13160.4|13143.1|13123.1|46
1598961600000|2020-09-01 12:00:00|13170.4|13150.4|13087.9|13067.9|13175.8|13155.8|13085.6|13065.6|205
1598961900000|2020-09-01 12:05:00|13085.6|13065.6|13122.9|13102.9|13147.9|13127.9|13085.6|13065.6|149
1598962200000|2020-09-01 12:10:00|13118.3|13098.3|13187.1|13167.1|13187.1|13167.1|13101|13078.1|698
1598962500000|2020-09-01 12:15:00|13187.3|13167.3|13202.7|13182.7|13219.6|13199.6|13184.8|13164.8|223
1598962800000|2020-09-01 12:20:00|13197.5|13177.5|13174.8|13154.8|13214.8|13194.8|13172.1|13152.1|133
1598963100000|2020-09-01 12:25:00|13177.1|13157.1|13184.8|13164.8|13189.8|13169.8|13155.2|13135.2|162
1598963400000|2020-09-01 12:30:00|13182.5|13162.5|13162.3|13142.3|13192.3|13172.3|13152.9|13132.9|221
1598963700000|2020-09-01 12:35:00|13160|13140|13207.1|13187.1|13212.3|13192.3|13152.5|13132.5|198
1598964000000|2020-09-01 12:40:00|13204.8|13184.8|13262.1|13242.1|13282.1|13262.1|13204.8|13184.8|346
1598964300000|2020-09-01 12:45:00|13262.3|13242.3|13219.8|13199.8|13267.5|13247.5|13207.3|13187.3|240
1598964600000|2020-09-01 12:50:00|13222.1|13202.1|13187.5|13167.5|13229.8|13209.8|13187.5|13167.5|109
1598964900000|2020-09-01 12:55:00|13185|13165|13184.8|13164.8|13185|13165|13154.8|13134.8|191
1598965200000|2020-09-01 13:00:00|13185|13165|13212.3|13192.3|13227.3|13207.3|13185|13165|264
1598965500000|2020-09-01 13:05:00|13216.9|13196.9|13255.2|13235.2|13257.5|13237.5|13204.8|13184.8|163
1598965800000|2020-09-01 13:10:00|13257.5|13237.5|13247.5|13227.5|13267.3|13247.3|13242.5|13222.5|320
1598966100000|2020-09-01 13:15:00|13249.8|13229.8|13227.3|13207.3|13249.8|13229.8|13222.3|13202.3|245
1598966400000|2020-09-01 13:20:00|13231.9|13211.9|13157.1|13137.1|13232.5|13212.5|13154.8|13134.8|152
1598966700000|2020-09-01 13:25:00|13157.3|13137.3|13184.8|13164.8|13202.1|13182.1|13142.5|13122.5|224
1598967000000|2020-09-01 13:30:00|13192.1|13172.1|13217.3|13197.3|13217.5|13197.5|13192.1|13172.1|174
1598967300000|2020-09-01 13:35:00|13221.9|13201.9|13187.3|13167.3|13229.8|13209.8|13162.1|13142.1|178
1598967600000|2020-09-01 13:40:00|13189.6|13169.6|13251.7|13231.7|13251.7|13231.7|13189.6|13169.6|399
1598967900000|2020-09-01 13:45:00|13254|13234|13254.8|13234.8|13266.7|13246.7|13249.8|13229.8|290
1598968200000|2020-09-01 13:50:00|13250.2|13230.2|13232.3|13212.3|13264.4|13244.4|13229.6|13209.6|301
1598968500000|2020-09-01 13:55:00|13232.1|13212.1|13184.6|13164.6|13232.1|13212.1|13179.8|13159.8|599
1598968800000|2020-09-01 14:00:00|13186.9|13166.9|13117.5|13097.5|13186.9|13166.9|13099.6|13079.6|517
1598969100000|2020-09-01 14:05:00|13115.2|13095.2|13144.8|13124.8|13152.1|13132.1|13092.5|13072.5|687
1598969400000|2020-09-01 14:10:00|13142.3|13122.3|13132.5|13112.5|13182.1|13162.1|13127.5|13107.5|388
1598969700000|2020-09-01 14:15:00|13130.2|13110.2|13130.2|13110.2|13155.4|13135.4|13100.2|13080.2|295
1598970000000|2020-09-01 14:20:00|13132.5|13112.5|13047.3|13027.3|13137.5|13117.5|13039.8|13019.8|317
1598970300000|2020-09-01 14:25:00|13049.8|13029.8|12977.7|12957.7|13082.5|13062.5|12975.2|12955.2|649
1598970600000|2020-09-01 14:30:00|12975.2|12955.2|13045.2|13025.2|13047.7|13027.7|12975.2|12955.2|416
1598970900000|2020-09-01 14:35:00|13047.5|13027.5|13040.2|13020.2|13047.5|13027.5|13000.2|12980.2|233
1598971200000|2020-09-01 14:40:00|13042.5|13022.5|12972.5|12952.5|13045.2|13025.2|12967.5|12947.5|253
1598971500000|2020-09-01 14:45:00|12970|12950|12995.2|12975.2|13002.5|12982.5|12955|12935|260
1598971800000|2020-09-01 14:50:00|12997.7|12977.7|13005.2|12985.2|13010.5|12990.5|12975.2|12955.2|235
1598972100000|2020-09-01 14:55:00|13007.5|12987.5|13007.5|12987.5|13010|12990|12997.7|12977.7|138
1598972400000|2020-09-01 15:00:00|13010.2|12990.2|13038|13018|13082.5|13062.5|13010.2|12990.2|324
1598972700000|2020-09-01 15:05:00|13040.5|13020.5|13090.7|13070.7|13093|13073|13038|13018|213
1598973000000|2020-09-01 15:10:00|13093|13073|13095.2|13075.2|13115.9|13095|13063|13040.7|352
1598973300000|2020-09-01 15:15:00|13093|13073|13108.6|13088.6|13113.4|13093.4|13078.8|13058.8|239
1598973600000|2020-09-01 15:20:00|13108.4|13088.4|13123.6|13103.6|13138.4|13118.4|13103.8|13083.8|302
1598973900000|2020-09-01 15:25:00|13121.3|13101.3|13103.4|13083.4|13138.8|13118.8|13096.3|13076.3|392
1598974200000|2020-09-01 15:30:00|13101.1|13081.1|13135.9|13115.9|13148.2|13128.2|13101.1|13081.1|156
1598974500000|2020-09-01 15:35:00|13138.4|13118.4|13091.1|13071.1|13138.4|13118.4|13081.1|13060.9|284
1598974800000|2020-09-01 15:40:00|13093.4|13073.4|13070.7|13050.7|13093.4|13073.4|13041.1|13021.1|236
1598975100000|2020-09-01 15:45:00|13070.9|13050.9|13083.4|13063.4|13098.4|13078.4|13053.4|13033.4|158
1598975400000|2020-09-01 15:50:00|13086.1|13066.1|13093.4|13073.4|13093.4|13073.4|13061.1|13041.1|266
1598975700000|2020-09-01 15:55:00|13098|13078|13085.5|13065.5|13105.7|13085.7|13080.9|13060.9|139
1598976000000|2020-09-01 16:00:00|13085.7|13065.7|13113|13093|13128|13108|13083|13063|242
1598976300000|2020-09-01 16:05:00|13110.7|13090.7|13075.9|13055.9|13110.7|13090.7|13063.4|13043.4|360
1598976600000|2020-09-01 16:10:00|13078.2|13058.2|13118.6|13098.6|13123.4|13103.4|13078.2|13058.2|330
1598976900000|2020-09-01 16:15:00|13118.4|13098.4|13083.8|13063.8|13118.4|13098.4|13083.8|13063.8|253
1598977200000|2020-09-01 16:20:00|13086.1|13066.1|13160.7|13140.7|13165.3|13145.3|13086.1|13066.1|954
1598977500000|2020-09-01 16:25:00|13158|13138|13125.3|13105.3|13158|13138|13118|13098|427
1598977800000|2020-09-01 16:30:00|13125.7|13105.7|13100.7|13080.7|13125.7|13105.7|13098.4|13078.4|156
1598978100000|2020-09-01 16:35:00|13098.4|13078.4|13093.4|13073.4|13100.7|13080.7|13051.3|13031.3|318
1598978400000|2020-09-01 16:40:00|13093.6|13073.6|13086.5|13066.5|13096.1|13076.1|13081.5|13061.5|338
1598978700000|2020-09-01 16:45:00|13086.1|13066.1|13072|13052|13086.1|13066.1|13053.4|13033.4|124
1598979000000|2020-09-01 16:50:00|13069.5|13049.5|13069.3|13049.3|13078.8|13058.8|13064.3|13044.3|70
1598979300000|2020-09-01 16:55:00|13071.5|13051.5|13075.9|13055.9|13080.9|13060.9|13061.3|13041.3|139
1598979600000|2020-09-01 17:00:00|13073.4|13053.4|13063.6|13043.6|13075.9|13055.9|13060.9|13040.9|73
1598979900000|2020-09-01 17:05:00|13063.4|13043.4|13048.4|13028.4|13063.4|13043.4|13035.9|13015.9|237
1598980200000|2020-09-01 17:10:00|13048.6|13028.6|13048.4|13028.4|13053.4|13033.4|13040.9|13020.9|94
1598980500000|2020-09-01 17:15:00|13048.6|13028.6|13080.9|13060.9|13083.4|13063.4|13048.6|13028.6|186
1598980800000|2020-09-01 17:20:00|13078.6|13058.6|13103.6|13083.6|13106.1|13086.1|13078.4|13058.4|83
1598981100000|2020-09-01 17:25:00|13103.4|13083.4|13079.1|13059.1|13118.4|13098.4|13071.8|13051.8|443
1599034500000|2020-09-02 08:15:00|13041.4|13021.4|12999.8|12979.8|13041.4|13021.4|12999.8|12979.8|292
1599034800000|2020-09-02 08:20:00|12997.6|12977.6|13044.4|13024.4|13044.4|13024.4|12994.2|12974.2|70
1599035100000|2020-09-02 08:25:00|13044.6|13024.6|13026.9|13006.9|13044.6|13024.6|13024.6|13004.6|41
1599035400000|2020-09-02 08:30:00|13024.4|13004.4|12994.8|12974.8|13024.4|13004.4|12990.1|12970.1|75
1599035700000|2020-09-02 08:35:00|13001.7|12981.7|12999.4|12979.4|13016.9|12996.9|12992.1|12972.1|27
1599036000000|2020-09-02 08:40:00|12999.6|12979.6|13009.4|12989.4|13009.4|12989.4|12999.6|12979.6|9
1599036300000|2020-09-02 08:45:00|13011.9|12991.9|13005.1|12985.1|13016.9|12996.9|13005.1|12985.1|38
1599036600000|2020-09-02 08:50:00|13004.9|12984.9|12994.4|12974.4|13004.9|12984.9|12989.9|12969.9|54
1599036900000|2020-09-02 08:55:00|12996.9|12976.9|12994.6|12974.6|13001.7|12981.7|12992.4|12972.4|24
1599037200000|2020-09-02 09:00:00|12994.4|12974.4|12999.6|12979.6|12999.6|12979.6|12990.1|12970.1|47
1599037500000|2020-09-02 09:05:00|12997.4|12977.4|13004.6|12984.6|13004.6|12984.6|12994.9|12974.9|15
1599037800000|2020-09-02 09:10:00|13007.1|12987.1|13009.9|12989.9|13010.1|12990.1|13007.1|12987.1|8
1599038100000|2020-09-02 09:15:00|13009.6|12989.6|13027.6|13007.6|13032.4|13012.4|13007.4|12987.4|28
1599038400000|2020-09-02 09:20:00|13029.9|13009.9|13039.9|13019.9|13039.9|13019.9|13025.1|13005.1|29
1599038700000|2020-09-02 09:25:00|13045.1|13025.1|13050.1|13030.1|13055.1|13035.1|13045.1|13025.1|42
1599039000000|2020-09-02 09:30:00|13052.4|13032.4|13024.9|13004.9|13052.4|13032.4|13022.4|13002.4|88
1599039300000|2020-09-02 09:35:00|13022.6|13002.6|13030.1|13010.1|13032.4|13012.4|13022.4|13002.4|14
1599039600000|2020-09-02 09:40:00|13025.6|13005.6|13029.6|13009.6|13030.1|13010.1|13025.3|13005.3|9
1599039900000|2020-09-02 09:45:00|13027.4|13007.4|13039.9|13019.9|13039.9|13019.9|13024.9|13004.9|12
1599040200000|2020-09-02 09:50:00|13039.6|13019.6|13052.4|13032.4|13052.4|13032.4|13037.4|13017.4|11
1599040500000|2020-09-02 09:55:00|13055.1|13035.1|13052.4|13032.4|13057.4|13037.4|13052.4|13032.4|8
1599040800000|2020-09-02 10:00:00|13054.7|13034.7|13020.3|13000.3|13054.9|13034.9|13020.3|13000.3|34
1599041100000|2020-09-02 10:05:00|13022.6|13002.6|13045.1|13025.1|13045.1|13025.1|13022.6|13002.6|13
1599041400000|2020-09-02 10:10:00|13045.4|13025.4|13070.1|13050.1|13074.9|13054.9|13045.4|13025.4|22
1599041700000|2020-09-02 10:15:00|13067.4|13047.4|13049.7|13029.7|13067.4|13047.4|13045.1|13025.1|62
1599042000000|2020-09-02 10:20:00|13052.2|13032.2|13065.6|13045.6|13070.4|13050.4|13050.1|13030.1|157
1599042300000|2020-09-02 10:25:00|13065.4|13045.4|13057.9|13037.9|13065.6|13045.6|13057.9|13037.9|8
1599042600000|2020-09-02 10:30:00|13060.1|13040.1|13060.1|13040.1|13074.7|13054.7|13060.1|13040.1|26
1599042900000|2020-09-02 10:35:00|13057.9|13037.9|13035.1|13015.1|13057.9|13037.9|13027.9|13007.9|41
1599043200000|2020-09-02 10:40:00|13035.4|13015.4|13015.4|12995.4|13035.4|13015.4|13010.8|12990.8|35
1599043500000|2020-09-02 10:45:00|13015.6|12995.6|13020.4|13000.4|13025.6|13005.6|13015.6|12995.6|23
1599043800000|2020-09-02 10:50:00|13018.1|12998.1|13022.9|13002.9|13025.4|13005.4|13015.4|12995.4|17
1599044100000|2020-09-02 10:55:00|13020.6|13000.6|13022.9|13002.9|13022.9|13002.9|13020.6|13000.6|2
1599044400000|2020-09-02 11:00:00|13020.4|13000.4|13015.4|12995.4|13020.4|13000.4|13010.6|12990.6|23
1599044700000|2020-09-02 11:05:00|13015.8|12995.8|13008.1|12988.1|13015.8|12995.8|13003.1|12983.1|115
1599045000000|2020-09-02 11:10:00|13012.6|12992.6|13017.6|12997.6|13034.7|13014.7|13012.6|12992.6|102
1599045300000|2020-09-02 11:15:00|13019.9|12999.9|13020.1|13000.1|13022.4|13002.4|13017.4|12997.4|14
1599045600000|2020-09-02 11:20:00|13015.1|12995.1|12972.7|12952.7|13015.1|12995.1|12955.4|12935.4|186
1599045900000|2020-09-02 11:25:00|12970.2|12950.2|12970.6|12950.6|12982.7|12962.7|12970.2|12950.2|32
1599046200000|2020-09-02 11:30:00|12970.2|12950.2|12945.2|12925.2|12970.2|12950.2|12945.2|12925.2|138
1599046500000|2020-09-02 11:35:00|12945.6|12925.6|12954.7|12934.7|12962.7|12942.7|12935.2|12915.2|97
1599046800000|2020-09-02 11:40:00|12952.2|12932.2|12987.4|12967.4|12987.4|12967.4|12949.9|12929.9|68
1599047100000|2020-09-02 11:45:00|12985.2|12965.2|13014.9|12994.9|13014.9|12994.9|12977.7|12957.7|98
1599047400000|2020-09-02 11:50:00|13015.2|12995.2|13014.9|12994.9|13017.4|12997.4|12987.7|12967.7|186
1599047700000|2020-09-02 11:55:00|13012.4|12992.4|12992.9|12972.9|13012.4|12992.4|12977.4|12957.4|356
1599048000000|2020-09-02 12:00:00|12995.4|12975.4|12990.6|12970.6|13045.2|13025.2|12963.4|12943.4|411
1599048300000|2020-09-02 12:05:00|12990.4|12970.4|12940.4|12920.4|12990.4|12970.4|12940.4|12920.4|118
1599048600000|2020-09-02 12:10:00|12913.4|12893.4|12935.2|12915.2|12945.4|12925.4|12913.4|12893.4|113
1599048900000|2020-09-02 12:15:00|12937.4|12917.4|13000.2|12980.2|13000.4|12980.4|12937.4|12917.4|96
1599049200000|2020-09-02 12:20:00|13000.4|12980.4|12955.6|12935.6|13015.2|12995.2|12955.6|12935.6|189
1599049500000|2020-09-02 12:25:00|12950.2|12930.2|12890.4|12870.4|12957|12937|12882.7|12862.7|182
1599049800000|2020-09-02 12:30:00|12894.9|12874.9|12935.4|12915.4|12945.2|12925.2|12894.9|12874.9|224
1599050100000|2020-09-02 12:35:00|12935.2|12915.2|12908.2|12888.2|12935.2|12915.2|12905.2|12885.2|233
1599050400000|2020-09-02 12:40:00|12910.4|12890.4|12965.2|12945.2|12965.7|12945.7|12910.4|12890.4|251
1599050700000|2020-09-02 12:45:00|12965.7|12945.7|12998.2|12978.2|12998.2|12978.2|12955.4|12935.4|249
1599051000000|2020-09-02 12:50:00|12997.9|12977.9|13039.7|13019.7|13049.7|13029.7|12995.4|12975.4|292
1599051300000|2020-09-02 12:55:00|13037.5|13017.5|13114.2|13094.2|13117|13097|13032.5|13012.5|344
1599051600000|2020-09-02 13:00:00|13109.5|13089.5|13122.2|13102.2|13129.2|13109.2|13092|13072|270
1599051900000|2020-09-02 13:05:00|13122|13102|13122|13102|13127|13107|13102|13082|113
1599052200000|2020-09-02 13:10:00|13119.7|13099.7|13124.5|13104.5|13142|13122|13102|13082|149
1599052500000|2020-09-02 13:15:00|13124.3|13104.3|13099.5|13079.5|13132|13112|13086.8|13066.8|160
1599052800000|2020-09-02 13:20:00|13097.2|13077.2|13069.5|13049.5|13099.5|13079.5|13069.5|13049.5|102
1599053100000|2020-09-02 13:25:00|13069.3|13049.3|13090.4|13070.4|13100.2|13080.2|13069.3|13049.3|268
1599053400000|2020-09-02 13:30:00|13090.2|13070.2|13094.7|13074.7|13134.7|13114.7|13087.9|13067.9|383
1599053700000|2020-09-02 13:35:00|13089.7|13069.7|13017.5|12997.5|13089.7|13069.7|13017.5|12997.5|171
1599054000000|2020-09-02 13:40:00|13019.7|12999.7|12992.5|12972.5|13022.5|13002.5|12977.5|12957.5|432
1599054300000|2020-09-02 13:45:00|12994.7|12974.7|12942.9|12922.9|12994.7|12974.7|12940.7|12920.7|247
1599054600000|2020-09-02 13:50:00|12940.2|12920.2|12948|12928|12960.2|12940.2|12925.4|12905.4|206
1599054900000|2020-09-02 13:55:00|12947.7|12927.7|13012.5|12992.5|13012.5|12992.5|12947.7|12927.7|241
1599055200000|2020-09-02 14:00:00|13014.7|12994.7|13035.2|13015.2|13045.2|13025.2|13014.7|12994.7|663
1599055500000|2020-09-02 14:05:00|13035|13015|13045.2|13025.2|13060.2|13040.2|13030|13010|412
1599055800000|2020-09-02 14:10:00|13045|13025|13037.5|13017.5|13045.7|13025.7|13003.2|12983.2|286
1599056100000|2020-09-02 14:15:00|13040|13020|13022.5|13002.5|13047.5|13027.5|13000.2|12980.2|216
1599056400000|2020-09-02 14:20:00|13020.2|13000.2|12982.3|12962.3|13029.8|13009.8|12980|12960|605
1599056700000|2020-09-02 14:25:00|12980|12960|12965.2|12945.2|13019.3|12999.3|12963|12943|219
1599057000000|2020-09-02 14:30:00|12969.8|12949.8|13034.5|13014.5|13034.5|13014.5|12969.8|12949.8|208
1599057300000|2020-09-02 14:35:00|13037|13017|13037|13017|13039.3|13019.3|13012|12992|498
1599057600000|2020-09-02 14:40:00|13034.8|13014.8|13062.5|13042.5|13064.5|13044.5|13032.3|13012.3|511
1599057900000|2020-09-02 14:45:00|13060.2|13040.2|13082|13062|13082|13062|13040.2|13020.2|212
1599058200000|2020-09-02 14:50:00|13084.3|13064.3|13112.5|13092.5|13117.5|13097.5|13084.3|13064.3|336
1599058500000|2020-09-02 14:55:00|13114.8|13094.8|13105.2|13085.2|13119.8|13099.8|13104.8|13084.8|189
1599058800000|2020-09-02 15:00:00|13107.5|13087.5|13137|13117|13144.8|13124.8|13107.5|13087.5|339
1599059100000|2020-09-02 15:05:00|13139.3|13119.3|13112|13092|13139.3|13119.3|13112|13092|157
1599059400000|2020-09-02 15:10:00|13114.3|13094.3|13099.8|13079.8|13121.6|13101.6|13094.8|13074.8|220
1599059700000|2020-09-02 15:15:00|13097.5|13077.5|13100.2|13080.2|13112.3|13092.3|13095|13075|136
1599060000000|2020-09-02 15:20:00|13102.5|13082.5|13147.3|13127.3|13161.8|13141.8|13102.5|13082.5|272
1599060300000|2020-09-02 15:25:00|13145|13125|13137.3|13117.3|13166.8|13146.8|13135|13115|242
1599060600000|2020-09-02 15:30:00|13135|13115|13142|13122|13147.3|13127.3|13129.8|13109.8|86
1599060900000|2020-09-02 15:35:00|13142.3|13122.3|13134.8|13114.8|13142.5|13122.5|13134.8|13114.8|114
1599061200000|2020-09-02 15:40:00|13139.3|13119.3|13167.5|13147.5|13176.8|13156.8|13139.3|13119.3|229
1599061500000|2020-09-02 15:45:00|13165.3|13145.3|13197.5|13177.5|13197.5|13177.5|13165|13145|310
1599061800000|2020-09-02 15:50:00|13199.8|13179.8|13199.5|13179.5|13202|13182|13180|13160|169
1599062100000|2020-09-02 15:55:00|13197.3|13177.3|13254.8|13234.8|13262.3|13242.3|13197.3|13177.3|508
1599062400000|2020-09-02 16:00:00|13252.5|13232.5|13232.5|13212.5|13259.8|13239.8|13224.8|13204.8|160
1599062700000|2020-09-02 16:05:00|13232.3|13212.3|13214.8|13194.8|13232.5|13212.5|13204.8|13184.8|124
1599063000000|2020-09-02 16:10:00|13217.1|13197.1|13187.5|13167.5|13224.8|13204.8|13184.8|13164.8|243
1599063300000|2020-09-02 16:15:00|13189.8|13169.8|13174.8|13154.8|13197.5|13177.5|13172.3|13152.3|237
1599063600000|2020-09-02 16:20:00|13177.1|13157.1|13130.3|13110.3|13177.1|13157.1|13120|13100|667
1599063900000|2020-09-02 16:25:00|13132.5|13112.5|13134.6|13114.6|13152.1|13132.1|13122.1|13102.1|482
1599064200000|2020-09-02 16:30:00|13129.8|13109.8|13104.8|13084.8|13129.8|13109.8|13097.5|13077.5|263
1599064500000|2020-09-02 16:35:00|13107.3|13087.3|13099.8|13079.8|13109.6|13089.6|13087.5|13067.5|207
1599064800000|2020-09-02 16:40:00|13097.3|13077.3|13105.5|13085.5|13112.5|13092.5|13089.8|13069.8|118
1599065100000|2020-09-02 16:45:00|13100.3|13080.3|13060.3|13040.3|13100.3|13080.3|13057.5|13037.5|219
1599065400000|2020-09-02 16:50:00|13057.5|13037.5|13062.5|13042.5|13072.3|13052.3|13057.5|13037.5|141
1599065700000|2020-09-02 16:55:00|13060.3|13040.3|13057.3|13037.3|13062.1|13042.1|13052.5|13032.5|95
1599066000000|2020-09-02 17:00:00|13059.8|13039.8|13057.6|13037.6|13059.8|13039.8|13047.3|13027.3|264
1599066300000|2020-09-02 17:05:00|13052.6|13032.6|13052.6|13032.6|13057.6|13037.6|13050.1|13030.1|68
1599066600000|2020-09-02 17:10:00|13050.3|13030.3|13062.1|13042.1|13064.8|13044.8|13047.6|13027.6|149
1599066900000|2020-09-02 17:15:00|13059.8|13039.8|13074.8|13054.8|13074.8|13054.8|13056.8|13036.8|111
1599067200000|2020-09-02 17:20:00|13072.6|13052.6|13067.6|13047.6|13082.8|13062.8|13067.6|13047.6|241
1599067500000|2020-09-02 17:25:00|13065.1|13045.1|13059.3|13039.3|13067.6|13047.6|13052.1|13032.1|215
1599120900000|2020-09-03 08:15:00|13030.4|13010.4|13022.7|13002.7|13073.2|13047.7|12997.7|12962.9|232
1599121200000|2020-09-03 08:20:00|13025.2|13005.2|13042.4|13022.4|13044.6|13024.6|13025.2|13005.2|25
1599121500000|2020-09-03 08:25:00|13044.6|13024.6|13079.9|13059.9|13079.9|13059.9|13042.4|13022.4|60
1599121800000|2020-09-03 08:30:00|13082.4|13062.4|13059.9|13039.9|13084.9|13064.9|13057.4|13037.4|41
1599122100000|2020-09-03 08:35:00|13057.7|13037.7|13069.9|13049.9|13069.9|13049.9|13054.9|13034.9|16
1599122400000|2020-09-03 08:40:00|13067.4|13047.4|13064.9|13044.9|13074.9|13054.9|13064.9|13044.9|8
1599122700000|2020-09-03 08:45:00|13067.2|13047.2|13067.7|13047.7|13067.7|13047.7|13067.2|13047.2|4
1599123000000|2020-09-03 08:50:00|13069.9|13049.9|13072.7|13052.7|13082.7|13052.7|13069.9|13042.7|26
1599123300000|2020-09-03 08:55:00|13074.9|13054.9|13059.9|13039.9|13074.9|13054.9|13057.4|13037.4|9
1599123600000|2020-09-03 09:00:00|13057.7|13037.7|13077.4|13057.4|13077.4|13057.4|13052.4|13032.4|24
1599123900000|2020-09-03 09:05:00|13079.7|13059.7|13079.9|13059.9|13084.7|13064.7|13070.4|13050.4|35
1599124200000|2020-09-03 09:10:00|13082.2|13062.2|13129.4|13109.4|13129.4|13109.4|13082.2|13062.2|177
1599124500000|2020-09-03 09:15:00|13124.7|13104.7|13121.9|13101.9|13154.1|13134.1|13121.9|13101.9|100
1599124800000|2020-09-03 09:20:00|13124.1|13104.1|13141.9|13121.9|13144.1|13124.1|13124.1|13104.1|12
1599125100000|2020-09-03 09:25:00|13144.1|13124.1|13134.7|13114.7|13146.9|13126.9|13134.7|13114.7|12
1599125400000|2020-09-03 09:30:00|13131.9|13111.9|13114.7|13094.7|13131.9|13111.9|13112.4|13092.4|9
1599125700000|2020-09-03 09:35:00|13112.4|13092.4|13107.7|13087.7|13112.4|13092.4|13102.7|13082.7|58
1599126000000|2020-09-03 09:40:00|13109.9|13089.9|13129.7|13109.7|13129.7|13109.7|13109.7|13089.7|60
1599126300000|2020-09-03 09:45:00|13134.2|13114.2|13134.4|13114.4|13134.7|13114.7|13129.4|13109.4|19
1599126600000|2020-09-03 09:50:00|13134.7|13114.7|13144.9|13124.9|13147.4|13127.4|13134.7|13114.7|83
1599126900000|2020-09-03 09:55:00|13142.7|13122.7|13139.7|13119.7|13147.4|13127.4|13137.4|13117.4|19
1599127200000|2020-09-03 10:00:00|13135.2|13115.2|13139.7|13119.7|13147.4|13127.4|13134.9|13114.9|27
1599127500000|2020-09-03 10:05:00|13139.9|13119.9|13125.7|13105.7|13139.9|13119.9|13115.5|13095.5|216
1599127800000|2020-09-03 10:10:00|13130.2|13110.2|13144.4|13124.4|13144.4|13124.4|13130.2|13110.2|12
1599128100000|2020-09-03 10:15:00|13142.2|13122.2|13151.9|13131.9|13152.4|13132.4|13142.2|13122.2|61
1599128400000|2020-09-03 10:20:00|13149.7|13129.7|13144.4|13124.4|13149.7|13129.7|13144.4|13124.4|12
1599128700000|2020-09-03 10:25:00|13147.2|13127.2|13156.7|13136.7|13156.9|13136.9|13147.2|13127.2|17
1599129000000|2020-09-03 10:30:00|13154.4|13134.4|13159.7|13139.7|13162.2|13142.2|13132.5|13112.5|125
1599129300000|2020-09-03 10:35:00|13157.5|13137.5|13157.5|13137.5|13162.5|13142.5|13157.5|13137.5|36
1599129600000|2020-09-03 10:40:00|13152.7|13132.7|13145.7|13125.7|13152.7|13132.7|13145.7|13125.7|9
1599129900000|2020-09-03 10:45:00|13145.5|13125.5|13125.2|13105.2|13145.5|13125.5|13120.5|13100.5|42
1599130200000|2020-09-03 10:50:00|13127.5|13107.5|13130|13110|13130|13110|13125.2|13105.2|9
1599130500000|2020-09-03 10:55:00|13130.2|13110.2|13137.5|13117.5|13137.5|13117.5|13130.2|13110.2|20
1599130800000|2020-09-03 11:00:00|13140.2|13120.2|13122.7|13102.7|13140.2|13120.2|13122.7|13102.7|4
1599131100000|2020-09-03 11:05:00|13125|13105|13124.7|13104.7|13125.2|13105.2|13107.5|13087.5|27
1599131400000|2020-09-03 11:10:00|13125|13105|13090|13070|13134.7|13114.7|13082.7|13062.7|58
1599131700000|2020-09-03 11:15:00|13092.2|13072.2|13090.2|13070.2|13094.7|13074.7|13090|13070|9
1599132000000|2020-09-03 11:20:00|13094.7|13074.7|13102.5|13082.5|13122.5|13102.5|13094.7|13074.7|59
1599132300000|2020-09-03 11:25:00|13105|13085|13082.5|13062.5|13107.2|13087.2|13082.5|13062.5|41
1599132600000|2020-09-03 11:30:00|13080.2|13060.2|13079.7|13059.7|13080.2|13060.2|13067.7|13047.7|16
1599132900000|2020-09-03 11:35:00|13080|13060|13097.5|13077.5|13099.7|13079.7|13077.5|13057.5|28
1599133200000|2020-09-03 11:40:00|13095|13075|13112.5|13092.5|13124.7|13104.7|13092.5|13072.5|40
1599133500000|2020-09-03 11:45:00|13114.7|13094.7|13104.7|13084.7|13114.7|13094.7|13093|13073|13
1599133800000|2020-09-03 11:50:00|13109.2|13089.2|13124.7|13104.7|13124.7|13104.7|13109.2|13089.2|20
1599134100000|2020-09-03 11:55:00|13125|13105|13132.5|13112.5|13134.7|13114.7|13125|13105|38
1599134400000|2020-09-03 12:00:00|13134.7|13114.7|13177.2|13157.2|13202.2|13182.2|13134.7|13114.7|278
1599134700000|2020-09-03 12:05:00|13179.5|13159.5|13104.7|13084.7|13187.5|13167.5|13104.7|13084.7|172
1599135000000|2020-09-03 12:10:00|13109.7|13089.7|13132|13112|13132|13112|13094.2|13074.2|121
1599135300000|2020-09-03 12:15:00|13134.5|13114.5|13174.2|13154.2|13174.2|13154.2|13134.5|13114.5|100
1599135600000|2020-09-03 12:20:00|13176.7|13156.7|13194.5|13174.5|13212|13192|13174.2|13154.2|219
1599135900000|2020-09-03 12:25:00|13197|13177|13204.7|13184.7|13209.7|13189.7|13189.7|13169.7|123
1599136200000|2020-09-03 12:30:00|13202.5|13182.5|13184.5|13164.5|13219.2|13199.2|13179.5|13159.5|117
1599136500000|2020-09-03 12:35:00|13184.7|13164.7|13155.3|13135.3|13184.7|13164.7|13145.3|13125.3|80
1599136800000|2020-09-03 12:40:00|13155|13135|13162.5|13142.5|13174.7|13154.7|13139.7|13119.7|89
1599137100000|2020-09-03 12:45:00|13165|13145|13140.3|13120.3|13165|13145|13120.5|13100.5|72
1599137400000|2020-09-03 12:50:00|13142.5|13122.5|13165|13145|13165.3|13145.3|13130.3|13110.3|74
1599137700000|2020-09-03 12:55:00|13162.8|13142.8|13097|13077|13167.5|13147.5|13094.7|13074.7|147
1599138000000|2020-09-03 13:00:00|13097.5|13077.5|13167.5|13147.5|13169.7|13149.7|13097.5|13077.5|208
1599138300000|2020-09-03 13:05:00|13167.8|13147.8|13137.5|13117.5|13170|13150|13125.5|13105.5|516
1599138600000|2020-09-03 13:10:00|13135.3|13115.3|13129.7|13109.7|13144.7|13124.7|13095|13075|350
1599138900000|2020-09-03 13:15:00|13134.2|13114.2|13122|13102|13144.5|13124.5|13122|13102|52
1599139200000|2020-09-03 13:20:00|13117|13097|13099.8|13079.8|13117|13097|13097.2|13077.2|154
1599139500000|2020-09-03 13:25:00|13102|13082|13124.8|13104.8|13134|13114|13092|13072|86
1599139800000|2020-09-03 13:30:00|13122.5|13102.5|13065.3|13045.3|13129.2|13109.2|13065.3|13045.3|149
1599140100000|2020-09-03 13:35:00|13065|13045|13047.5|13027.5|13065|13045|13040.3|13020.3|136
1599140400000|2020-09-03 13:40:00|13050|13030|13059.5|13039.5|13070.3|13050.3|13034.2|13014.2|178
1599140700000|2020-09-03 13:45:00|13061.7|13041.7|13104.2|13084.2|13106.5|13086.5|13061.7|13041.7|104
1599141000000|2020-09-03 13:50:00|13094.8|13074.8|13072|13052|13097|13077|13045.3|13025.3|366
1599141300000|2020-09-03 13:55:00|13072.3|13052.3|13124.2|13104.2|13124.2|13104.2|13071.7|13051.7|328
1599141600000|2020-09-03 14:00:00|13126.5|13106.5|13134.2|13114.2|13139.5|13119.5|13114.5|13094.5|387
1599141900000|2020-09-03 14:05:00|13132|13112|13159.5|13139.5|13162|13142|13119.2|13099.2|194
1599142200000|2020-09-03 14:10:00|13159.8|13139.8|13129.2|13109.2|13179.2|13159.2|13127.3|13107.3|183
1599142500000|2020-09-03 14:15:00|13127|13107|13109.2|13089.2|13129.2|13109.2|13109.2|13089.2|90
1599142800000|2020-09-03 14:20:00|13104.2|13084.2|13079.2|13059.2|13104.2|13084.2|13072|13052|134
1599143100000|2020-09-03 14:25:00|13079.8|13059.8|13069.2|13049.2|13089.8|13069.8|13067|13047|113
1599143400000|2020-09-03 14:30:00|13067|13047|13121.5|13101.5|13121.5|13101.5|13044.8|13024.8|193
1599143700000|2020-09-03 14:35:00|13121.7|13101.7|13142|13122|13142|13122|13107|13087|102
1599144000000|2020-09-03 14:40:00|13144.2|13124.2|13142|13122|13149.2|13129.2|13122|13102|246
1599144300000|2020-09-03 14:45:00|13144.2|13124.2|13192|13172|13192|13172|13144.2|13124.2|222
1599144600000|2020-09-03 14:50:00|13194.2|13174.2|13189.3|13169.3|13202|13182|13187|13167|121
1599144900000|2020-09-03 14:55:00|13187|13167|13156.8|13136.8|13187|13167|13156.8|13136.8|171
1599145200000|2020-09-03 15:00:00|13154.5|13134.5|13154.3|13134.3|13186.5|13166.5|13134.3|13114.3|226
1599145500000|2020-09-03 15:05:00|13152|13132|13139.5|13119.5|13161.5|13141.5|13127|13107|102
1599145800000|2020-09-03 15:10:00|13139.3|13119.3|13094.3|13074.3|13139.3|13119.3|13079.3|13059.3|107
1599146100000|2020-09-03 15:15:00|13092|13072|13054.3|13034.3|13099.3|13079.3|13046.8|13026.8|185
1599146400000|2020-09-03 15:20:00|13052|13032|13117|13097|13122|13102|13049.8|13029.8|387
1599146700000|2020-09-03 15:25:00|13119.3|13099.3|13052.3|13032.3|13119.3|13099.3|13052|13032|162
1599147000000|2020-09-03 15:30:00|13052|13032|13049.3|13029.3|13066.8|13046.8|13032.6|13012.6|167
1599147300000|2020-09-03 15:35:00|13047|13027|13077|13057|13077|13057|13039.5|13019.5|85
1599147600000|2020-09-03 15:40:00|13079.3|13059.3|13057|13037|13089.3|13069.3|13057|13037|81
1599147900000|2020-09-03 15:45:00|13059.3|13039.3|13044.3|13024.3|13079.3|13059.3|13044.3|13024.3|86
1599148200000|2020-09-03 15:50:00|13042|13022|13049.3|13029.3|13051.8|13031.8|13037|13017|240
1599148500000|2020-09-03 15:55:00|13049.5|13029.5|13044.5|13024.5|13065.1|13045.1|13032|13012|214
1599148800000|2020-09-03 16:00:00|13039.5|13019.5|13024.5|13004.5|13039.5|13019.5|12984.8|12964.8|416
1599149100000|2020-09-03 16:05:00|13022.3|13002.3|13062.3|13042.3|13084.3|13064.3|13014.8|12994.8|131
1599149400000|2020-09-03 16:10:00|13064.5|13044.5|13064.3|13044.3|13102|13082|13061.8|13041.8|168
1599149700000|2020-09-03 16:15:00|13064.5|13044.5|13079.5|13059.5|13092|13072|13064.5|13044.5|87
1599150000000|2020-09-03 16:20:00|13079.8|13059.8|13144.3|13124.3|13146.8|13126.8|13079.8|13059.8|686
1599150300000|2020-09-03 16:25:00|13141.8|13121.8|13143.7|13123.7|13171.8|13151.8|13127|13107|519
1599150600000|2020-09-03 16:30:00|13144|13124|13141.5|13121.5|13168.5|13148.5|13141.5|13121.5|91
1599150900000|2020-09-03 16:35:00|13143.7|13123.7|13154|13134|13154|13134|13143.7|13123.7|65
1599151200000|2020-09-03 16:40:00|13151.8|13131.8|13136.2|13116.2|13161.2|13141.2|13136.2|13116.2|134
1599151500000|2020-09-03 16:45:00|13138.5|13118.5|13153.2|13133.2|13155.7|13135.7|13136.5|13116.5|116
1599151800000|2020-09-03 16:50:00|13155.4|13135.4|13158.2|13138.2|13158.2|13138.2|13148.8|13128.8|75
1599152100000|2020-09-03 16:55:00|13160.4|13140.4|13158.8|13138.8|13165.7|13145.7|13158.5|13138.5|102
1599152400000|2020-09-03 17:00:00|13161|13141|13171|13151|13171|13151|13156.3|13136.3|59
1599152700000|2020-09-03 17:05:00|13166.3|13146.3|13163.5|13143.5|13171|13151|13158.8|13138.8|292
1599153000000|2020-09-03 17:10:00|13161.3|13141.3|13166|13146|13166|13146|13161|13141|167
1599153300000|2020-09-03 17:15:00|13166.3|13146.3|13156|13136|13200.5|13180.5|13156|13136|284
1599153600000|2020-09-03 17:20:00|13158.2|13138.2|13160.7|13140.7|13160.7|13140.7|13146|13126|101
1599153900000|2020-09-03 17:25:00|13158.2|13138.2|13188.5|13168.5|13205.5|13185.5|13156|13136|330
1599154200000|2020-09-03 17:30:00|||||||||2
1599207300000|2020-09-04 08:15:00|13218.4|13198.4|13346.2|13326.2|13353.4|13333.4|13210.9|13190.9|351
1599207600000|2020-09-04 08:20:00|13344|13324|13348.7|13328.7|13361.2|13341.2|13321.5|13301.5|111
1599207900000|2020-09-04 08:25:00|13346.2|13326.2|13318.7|13298.7|13346.2|13326.2|13318.7|13298.7|50
1599208200000|2020-09-04 08:30:00|13318.4|13298.4|13311.5|13291.5|13318.7|13298.7|13308.7|13288.7|40
1599208500000|2020-09-04 08:35:00|13313.7|13293.7|13333.7|13313.7|13358.7|13338.7|13313.7|13293.7|159
1599208800000|2020-09-04 08:40:00|13333.4|13313.4|13333.4|13313.4|13333.4|13313.4|13316.2|13296.2|36
1599209100000|2020-09-04 08:45:00|13333.7|13313.7|13363.7|13343.7|13370.9|13350.9|13333.7|13313.7|65
1599209400000|2020-09-04 08:50:00|13363.4|13343.4|13363.7|13343.7|13368.4|13348.4|13362.9|13342.9|42
1599209700000|2020-09-04 08:55:00|13363.4|13343.4|13366.2|13346.2|13373.2|13353.2|13361.2|13341.2|27
1599210000000|2020-09-04 09:00:00|13364|13344|13356.2|13336.2|13364|13344|13353.7|13333.7|22
1599210300000|2020-09-04 09:05:00|13354|13334|13344|13324|13354|13334|13341.2|13321.2|56
1599210600000|2020-09-04 09:10:00|13346.2|13326.2|13346.2|13326.2|13349|13329|13344|13324|7
1599210900000|2020-09-04 09:15:00|13344|13324|13383.7|13363.7|13386.2|13366.2|13344|13324|94
1599211200000|2020-09-04 09:20:00|13379.3|13359.3|13384|13364|13384|13364|13376.5|13356.5|21
1599211500000|2020-09-04 09:25:00|13383.4|13363.4|13378.4|13358.4|13383.4|13363.4|13371.2|13351.2|295
1599211800000|2020-09-04 09:30:00|13373.4|13353.4|13365.7|13345.7|13373.4|13353.4|13363.4|13343.4|7
1599212100000|2020-09-04 09:35:00|13363.4|13343.4|13372.9|13352.9|13377.3|13357.3|13360.7|13340.7|16
1599212400000|2020-09-04 09:40:00|13377.6|13357.6|13377.9|13357.9|13377.9|13357.9|13373.2|13353.2|54
1599212700000|2020-09-04 09:45:00|13375.7|13355.7|13373.2|13353.2|13377.9|13357.9|13372.9|13352.9|15
1599213000000|2020-09-04 09:50:00|13375.7|13355.7|13378.2|13358.2|13378.2|13358.2|13375.7|13355.7|11
1599213300000|2020-09-04 09:55:00|13376|13356|13380.7|13360.7|13387.9|13367.9|13376|13356|27
1599213600000|2020-09-04 10:00:00|13381.2|13361.2|13402.9|13382.9|13402.9|13382.9|13381.2|13361.2|47
1599213900000|2020-09-04 10:05:00|13405.7|13385.7|13397.9|13377.9|13407.9|13387.9|13397.9|13377.9|82
1599214200000|2020-09-04 10:10:00|13400.7|13380.7|13395.7|13375.7|13400.7|13380.7|13395.7|13375.7|13
1599214500000|2020-09-04 10:15:00|13391.2|13371.2|13365.1|13345.1|13391.2|13371.2|13355.4|13335.4|43
1599214800000|2020-09-04 10:20:00|13370.1|13350.1|13382.6|13362.6|13385.7|13365.7|13370.1|13350.1|31
1599215100000|2020-09-04 10:25:00|13382.9|13362.9|13396|13376|13408.5|13388.5|13382.9|13362.9|107
1599215400000|2020-09-04 10:30:00|13395.7|13375.7|13370.7|13350.7|13395.7|13375.7|13370.7|13350.7|22
1599215700000|2020-09-04 10:35:00|13368.5|13348.5|13382.9|13362.9|13382.9|13362.9|13366|13346|15
1599216000000|2020-09-04 10:40:00|13383.2|13363.2|13375.1|13355.1|13385.7|13365.7|13375.1|13355.1|49
1599216300000|2020-09-04 10:45:00|13372.9|13352.9|13363.5|13343.5|13372.9|13352.9|13363.2|13343.2|14
1599216600000|2020-09-04 10:50:00|13367.9|13347.9|13363.8|13343.8|13367.9|13347.9|13363.5|13343.5|114
1599216900000|2020-09-04 10:55:00|13366.3|13346.3|13368.5|13348.5|13372.9|13352.9|13358.5|13338.5|37
1599217200000|2020-09-04 11:00:00|13370.7|13350.7|13372.9|13352.9|13372.9|13352.9|13363.5|13343.5|33
1599217500000|2020-09-04 11:05:00|13373.2|13353.2|13383.5|13363.5|13393.5|13373.5|13373.2|13353.2|66
1599217800000|2020-09-04 11:10:00|13388.2|13368.2|13401|13381|13407.9|13387.9|13388.2|13368.2|52
1599218100000|2020-09-04 11:15:00|13403.2|13383.2|13391|13371|13407.9|13387.9|13391|13371|113
1599218400000|2020-09-04 11:20:00|13390.7|13370.7|13405.7|13385.7|13405.7|13385.7|13390.7|13370.7|84
1599218700000|2020-09-04 11:25:00|13407.9|13387.9|13408.8|13388.8|13411.3|13391.3|13398.8|13378.8|70
1599219000000|2020-09-04 11:30:00|13406.5|13386.5|13393.8|13373.8|13413.8|13393.8|13393.8|13373.8|77
1599219300000|2020-09-04 11:35:00|13393.5|13373.5|13420.7|13400.7|13420.7|13400.7|13371.3|13351.3|90
1599219600000|2020-09-04 11:40:00|13422.9|13402.9|13422.6|13402.6|13432.3|13412.3|13415.1|13395.1|278
1599219900000|2020-09-04 11:45:00|13424.8|13404.8|13415.2|13395.2|13424.8|13404.8|13412.4|13392.4|253
1599220200000|2020-09-04 11:50:00|13417.4|13397.4|13410.8|13390.8|13422.7|13402.7|13410.8|13390.8|132
1599220500000|2020-09-04 11:55:00|13413|13393|13429.3|13409.3|13429.3|13409.3|13409.9|13389.9|126
1599220800000|2020-09-04 12:00:00|13431.6|13411.6|13455.7|13435.7|13475.1|13455.1|13431.6|13411.6|971
1599221100000|2020-09-04 12:05:00|13452.9|13432.9|13514.5|13494.5|13552.6|13532.6|13452.9|13432.9|794
1599221400000|2020-09-04 12:10:00|13507.9|13487.9|13481|13461|13535.4|13515.4|13458.2|13438.2|302
1599221700000|2020-09-04 12:15:00|13483.2|13463.2|13412.9|13392.9|13495.7|13475.7|13405.4|13385.4|232
1599222000000|2020-09-04 12:20:00|13412.6|13392.6|13490.1|13470.1|13514.5|13494.5|13406.3|13386.3|334
1599222300000|2020-09-04 12:25:00|13489.8|13469.8|13477.3|13457.3|13512.3|13492.3|13465.1|13445.1|103
1599222600000|2020-09-04 12:30:00|13475.1|13455.1|13507.6|13487.6|13545.4|13525.4|13475.1|13455.1|289
1599222900000|2020-09-04 12:35:00|13503.2|13483.2|13442.3|13422.3|13514.8|13489.5|13437.3|13417.3|284
1599223200000|2020-09-04 12:40:00|13442.9|13422.9|13462.6|13442.6|13492.6|13472.6|13442.9|13422.9|171
1599223500000|2020-09-04 12:45:00|13463.2|13443.2|13390.7|13370.7|13482.3|13462.3|13390.7|13370.7|478
1599223800000|2020-09-04 12:50:00|13388.5|13368.5|13395.7|13375.7|13415.7|13392.9|13360.4|13340.4|205
1599224100000|2020-09-04 12:55:00|13393.5|13373.5|13407.3|13387.3|13427.6|13407.6|13387.6|13367.6|122
1599224400000|2020-09-04 13:00:00|13411.7|13391.7|13430.1|13410.1|13437.3|13417.3|13405.4|13385.4|298
1599224700000|2020-09-04 13:05:00|13427.9|13407.9|13432.3|13412.3|13442.6|13422.6|13406.3|13386.3|197
1599225000000|2020-09-04 13:10:00|13432.6|13412.6|13407.3|13387.3|13432.6|13412.6|13390.1|13370.1|150
1599225300000|2020-09-04 13:15:00|13402.9|13382.9|13392.3|13372.3|13414.8|13394.8|13382.9|13362.9|508
1599225600000|2020-09-04 13:20:00|13390.1|13370.1|13382.6|13362.6|13397|13377|13372.9|13352.9|107
1599225900000|2020-09-04 13:25:00|13384.8|13364.8|13430.4|13410.4|13435.1|13415.1|13384.8|13364.8|530
1599226200000|2020-09-04 13:30:00|13430.7|13410.7|13463.5|13443.5|13470.7|13450.7|13430.7|13410.7|366
1599226500000|2020-09-04 13:35:00|13472.3|13452.3|13385.7|13365.7|13487.3|13467.3|13383.5|13363.5|255
1599226800000|2020-09-04 13:40:00|13387.9|13367.9|13403.2|13383.2|13423.5|13403.5|13387.9|13367.9|113
1599227100000|2020-09-04 13:45:00|13405.4|13385.4|13428.2|13408.2|13433.5|13413.5|13390.7|13370.7|276
1599227400000|2020-09-04 13:50:00|13428.5|13408.5|13434.1|13414.1|13463.5|13443.5|13428.5|13408.5|106
1599227700000|2020-09-04 13:55:00|13436.3|13416.3|13453.5|13433.5|13463.5|13443.5|13428.5|13408.5|140
1599228000000|2020-09-04 14:00:00|13454.1|13434.1|13474.4|13454.4|13491.3|13471.3|13454.1|13434.1|170
1599228300000|2020-09-04 14:05:00|13474.1|13454.1|13499.1|13479.1|13519.1|13499.1|13463.8|13443.8|290
1599228600000|2020-09-04 14:10:00|13498.8|13478.8|13486.3|13466.3|13506.3|13486.3|13469.7|13449.7|438
1599228900000|2020-09-04 14:15:00|13484.1|13464.1|13471.9|13451.9|13504.1|13484.1|13471.9|13451.9|822
1599229200000|2020-09-04 14:20:00|13471.6|13451.6|13450.6|13430.6|13489.1|13469.1|13450.6|13430.6|193
1599229500000|2020-09-04 14:25:00|13450.3|13430.3|13447.8|13427.8|13469.7|13449.7|13435|13415|352
1599229800000|2020-09-04 14:30:00|13448.1|13428.1|13489.7|13469.7|13497.2|13477.2|13448.1|13428.1|119
1599230100000|2020-09-04 14:35:00|13487.5|13467.5|13393.1|13373.1|13487.5|13467.5|13390.9|13370.9|484
1599230400000|2020-09-04 14:40:00|13395.3|13375.3|13348.1|13328.1|13410.3|13390.3|13347.8|13322.8|434
1599230700000|2020-09-04 14:45:00|13350.3|13330.3|13355.3|13335.3|13370|13350|13345.6|13325.6|255
1599231000000|2020-09-04 14:50:00|13355.6|13335.6|13368.1|13348.1|13375.9|13355.9|13348.1|13328.1|113
1599231300000|2020-09-04 14:55:00|13363.1|13343.1|13323.1|13303.1|13375|13355|13320.6|13300.6|475
1599231600000|2020-09-04 15:00:00|13325.3|13305.3|13340.6|13320.6|13385.9|13365.9|13320.6|13300.6|250
1599231900000|2020-09-04 15:05:00|13345.3|13325.3|13380.9|13360.9|13435.6|13415.6|13345.3|13325.3|373
1599232200000|2020-09-04 15:10:00|13378.7|13358.7|13320.3|13300.3|13393.1|13373.1|13320.3|13300.3|158
1599232500000|2020-09-04 15:15:00|13318.1|13298.1|13282.8|13262.8|13355|13335|13260.9|13239.5|258
1599232800000|2020-09-04 15:20:00|13285.3|13265.3|13293.1|13273.1|13310.3|13290.3|13285.3|13265.3|93
1599233100000|2020-09-04 15:25:00|13290.3|13270.3|13295.3|13275.3|13315.3|13295.3|13285.6|13265.6|130
1599233400000|2020-09-04 15:30:00|13297.5|13277.5|13295.3|13275.3|13300.3|13280.3|13270|13250|132
1599233700000|2020-09-04 15:35:00|13297.5|13277.5|13305.3|13285.3|13320.6|13300.6|13290|13267.8|187
1599234000000|2020-09-04 15:40:00|13305.6|13285.6|13308.1|13288.1|13335|13315|13305.6|13285.6|150
1599234300000|2020-09-04 15:45:00|13305.9|13285.9|13315.9|13295.9|13318.1|13298.1|13305.9|13285.9|410
1599234600000|2020-09-04 15:50:00|13318.1|13298.1|13368.1|13348.1|13373.1|13353.1|13318.1|13298.1|170
1599234900000|2020-09-04 15:55:00|13367.8|13347.8|13395.3|13375.3|13395.3|13375.3|13363.1|13343.1|136
1599235200000|2020-09-04 16:00:00|13395.6|13375.6|13385.9|13365.9|13405.3|13385.3|13383.1|13363.1|137
1599235500000|2020-09-04 16:05:00|13388.1|13368.1|13422.2|13402.2|13427.5|13407.5|13385.6|13365.6|264
1599235800000|2020-09-04 16:10:00|13424.4|13404.4|13420.6|13400.6|13425|13405|13395.3|13375.3|180
1599236100000|2020-09-04 16:15:00|13423.1|13403.1|13430.3|13410.3|13433.1|13413.1|13390.9|13370.9|192
1599236400000|2020-09-04 16:20:00|13430.6|13410.6|13423.7|13403.7|13452.5|13432.5|13386.2|13366.2|1691
1599236700000|2020-09-04 16:25:00|13421.5|13401.5|13386.2|13366.2|13421.5|13401.5|13373.7|13353.7|342
1599237000000|2020-09-04 16:30:00|13384|13364|13413.7|13393.7|13415.9|13395.9|13376.5|13356.5|151
1599237300000|2020-09-04 16:35:00|13415.9|13395.9|13396.2|13376.2|13420|13400|13396.2|13376.2|106
1599237600000|2020-09-04 16:40:00|13398.7|13378.7|13401.2|13381.2|13401.5|13381.5|13391.5|13371.5|52
1599237900000|2020-09-04 16:45:00|13398.7|13378.7|13411.2|13391.2|13411.2|13391.2|13396.2|13376.2|59
1599238200000|2020-09-04 16:50:00|13413.7|13393.7|13423.1|13403.1|13423.1|13403.1|13413.7|13393.7|106
1599238500000|2020-09-04 16:55:00|13420.9|13400.9|13410.9|13390.9|13420.9|13400.9|13405.9|13385.9|59
1599238800000|2020-09-04 17:00:00|13413.1|13393.1|13423.4|13403.4|13423.4|13403.4|13410.9|13390.9|69
1599239100000|2020-09-04 17:05:00|13423.7|13403.7|13428.7|13408.7|13435.9|13415.9|13423.7|13403.7|75
1599239400000|2020-09-04 17:10:00|13433.7|13413.7|13416.2|13396.2|13440.6|13420.6|13414|13394|130
1599239700000|2020-09-04 17:15:00|13414|13394|13424|13404|13426.5|13406.5|13414|13394|214
1599240000000|2020-09-04 17:20:00|13421.5|13401.5|13439|13419|13439|13419|13419.3|13399.3|200
1599240300000|2020-09-04 17:25:00|13439.3|13419.3|13484|13464|13484|13464|13439.3|13419.3|720
1599552900000|2020-09-08 08:15:00|13395.8|13375.8|13439.1|13419.1|13460.8|13440.8|13393.7|13373.7|227
1599553200000|2020-09-08 08:20:00|13441.2|13421.2|13416.6|13396.6|13441.2|13421.2|13411.2|13391.2|47
1599553500000|2020-09-08 08:25:00|13418.7|13398.7|13401.2|13381.2|13419.5|13399.5|13399.1|13379.1|45
1599553800000|2020-09-08 08:30:00|13399.1|13379.1|13379.5|13359.5|13399.1|13379.1|13362|13342|62
1599554100000|2020-09-08 08:35:00|13376.6|13356.6|13390.8|13370.8|13399.1|13379.1|13372|13352|58
1599554400000|2020-09-08 08:40:00|13390.4|13370.4|13374.5|13354.5|13390.4|13370.4|13374.5|13354.5|27
1599554700000|2020-09-08 08:45:00|13374.1|13354.1|13326.6|13306.6|13374.5|13354.5|13309.9|13289.9|340
1599555000000|2020-09-08 08:50:00|13329.1|13309.1|13354.1|13334.1|13354.1|13334.1|13329.1|13309.1|46
1599555300000|2020-09-08 08:55:00|13354.5|13334.5|13344.5|13324.5|13361.2|13341.2|13344.5|13324.5|15
1599555600000|2020-09-08 09:00:00|13344.1|13324.1|13334.1|13314.1|13357.4|13337.4|13332|13312|56
1599555900000|2020-09-08 09:05:00|13334.5|13314.5|13304.1|13284.1|13343.7|13323.7|13304.1|13284.1|54
1599556200000|2020-09-08 09:10:00|13302|13282|13309.1|13289.1|13311.6|13291.6|13301.6|13281.6|13
1599556500000|2020-09-08 09:15:00|13311.2|13291.2|13309.5|13289.5|13311.6|13291.6|13303.7|13283.7|25
1599556800000|2020-09-08 09:20:00|13309.1|13289.1|13269.1|13249.1|13309.1|13289.1|13258.7|13238.7|79
1599557100000|2020-09-08 09:25:00|13271.6|13251.6|13299.5|13279.5|13304.1|13284.1|13271.6|13251.6|25
1599557400000|2020-09-08 09:30:00|13299.1|13279.1|13299.5|13279.5|13303.7|13283.7|13284.1|13264.1|28
1599557700000|2020-09-08 09:35:00|13299.1|13279.1|13279.1|13259.1|13304.1|13284.1|13279.1|13259.1|38
1599558000000|2020-09-08 09:40:00|13277|13257|13276.6|13256.6|13279.1|13259.1|13274.1|13254.1|32
1599558300000|2020-09-08 09:45:00|13274.5|13254.5|13239.1|13219.1|13274.5|13254.5|13234.5|13214.5|150
1599558600000|2020-09-08 09:50:00|13243.7|13223.7|13244.1|13224.1|13248.3|13228.3|13223.7|13203.7|103
1599558900000|2020-09-08 09:55:00|13248.3|13228.3|13263.7|13243.7|13263.7|13243.7|13238.7|13218.7|144
1599559200000|2020-09-08 10:00:00|13266.6|13246.6|13261.6|13241.6|13269.1|13249.1|13254.1|13234.1|14
1599559500000|2020-09-08 10:05:00|13259.5|13239.5|13264.1|13244.1|13264.1|13244.1|13259.1|13239.1|20
1599559800000|2020-09-08 10:10:00|13263.7|13243.7|13241.6|13221.6|13263.7|13243.7|13241.6|13221.6|20
1599560100000|2020-09-08 10:15:00|13239.1|13219.1|13243.7|13223.7|13249.1|13229.1|13239.1|13219.1|16
1599560400000|2020-09-08 10:20:00|13241.6|13221.6|13157.4|13137.4|13241.6|13221.6|13157.4|13137.4|158
1599560700000|2020-09-08 10:25:00|13159.5|13139.5|13124.5|13104.5|13159.5|13139.5|13104.5|13084.5|329
1599561000000|2020-09-08 10:30:00|13128.8|13108.8|13153.8|13133.8|13153.8|13133.8|13119.2|13099.2|94
1599561300000|2020-09-08 10:35:00|13156.7|13136.7|13161.7|13141.7|13167.1|13146.7|13144.2|13124.2|65
1599561600000|2020-09-08 10:40:00|13159.2|13139.2|13143.8|13123.8|13161.7|13141.7|13143.8|13123.8|45
1599561900000|2020-09-08 10:45:00|13141.3|13121.3|13126.7|13106.7|13141.3|13121.3|13124.2|13104.2|49
1599562200000|2020-09-08 10:50:00|13128.8|13108.8|13032.5|13012.5|13128.8|13108.8|13030.4|13010.4|610
1599562500000|2020-09-08 10:55:00|13030.4|13010.4|13012.5|12992.5|13033.7|13012.9|12997.1|12977.1|423
1599562800000|2020-09-08 11:00:00|13010.4|12990.4|13029.6|13009.6|13029.6|13009.6|12976.2|12956.2|192
1599563100000|2020-09-08 11:05:00|13024.6|13004.6|13027.5|13007.5|13034.6|13014.6|13012.1|12992.1|112
1599563400000|2020-09-08 11:10:00|13022.5|13002.5|13030.4|13010.4|13042.5|13022.5|13022.5|13002.5|29
1599563700000|2020-09-08 11:15:00|13030|13010|13002.5|12982.5|13030|13010|13000|12980|106
1599564000000|2020-09-08 11:20:00|13000|12980|13008.3|12988.3|13010.4|12990.4|12998.3|12978.3|78
1599564300000|2020-09-08 11:25:00|13010.4|12990.4|12965.4|12945.4|13010.4|12990.4|12948.3|12928.3|239
1599564600000|2020-09-08 11:30:00|12974.6|12954.6|12960.8|12940.8|12990.4|12970.4|12941.2|12921.2|152
1599564900000|2020-09-08 11:35:00|12965.4|12945.4|12926.2|12906.2|12968.3|12948.3|12923.3|12903.3|249
1599565200000|2020-09-08 11:40:00|12928.3|12908.3|12943.3|12923.3|12943.3|12923.3|12910.4|12890.4|320
1599565500000|2020-09-08 11:45:00|12947.9|12927.9|12895.4|12875.4|12955.8|12935.8|12886.2|12866.2|228
1599565800000|2020-09-08 11:50:00|12891.2|12871.2|12916.2|12896.2|12925.8|12905.8|12890.8|12870.8|122
1599566100000|2020-09-08 11:55:00|12915.8|12895.8|12923.3|12903.3|12955.8|12935.8|12915.8|12895.8|136
1599566400000|2020-09-08 12:00:00|12925.4|12905.4|12900|12880|12960.4|12940.4|12897.5|12877.5|337
1599566700000|2020-09-08 12:05:00|12899.6|12879.6|12870|12850|12904.6|12884.6|12830|12810|695
1599567000000|2020-09-08 12:10:00|12869.6|12849.6|12791.2|12771.2|12869.6|12849.6|12783.3|12763.3|829
1599567300000|2020-09-08 12:15:00|12789.1|12769.1|12842.9|12822.9|12842.9|12822.9|12767|12747|270
1599567600000|2020-09-08 12:20:00|12840.8|12820.8|12848.3|12828.3|12866.6|12846.6|12806.6|12786.6|252
1599567900000|2020-09-08 12:25:00|12846.2|12826.2|12791.2|12771.2|12869.1|12849.1|12788.7|12768.7|187
1599568200000|2020-09-08 12:30:00|12793.3|12773.3|12825.4|12805.4|12860.8|12840.8|12790.8|12770.8|265
1599568500000|2020-09-08 12:35:00|12822.5|12802.5|12818.7|12798.7|12856.2|12836.2|12808.7|12788.7|216
1599568800000|2020-09-08 12:40:00|12816.2|12796.2|12811.2|12791.2|12851.2|12831.2|12801.2|12781.2|156
1599569100000|2020-09-08 12:45:00|12810.4|12790.4|12801.2|12781.2|12813.3|12793.3|12778.3|12758.3|387
1599569400000|2020-09-08 12:50:00|12800.8|12780.8|12811.2|12791.2|12826.2|12806.2|12800.8|12780.8|134
1599569700000|2020-09-08 12:55:00|12809.1|12789.1|12837|12817|12841.6|12821.6|12783.3|12763.3|346
1599570000000|2020-09-08 13:00:00|12839.1|12819.1|12753.7|12733.7|12861.2|12841.2|12747|12727|461
1599570300000|2020-09-08 13:05:00|12751.6|12731.6|12769.1|12749.1|12781.6|12761.6|12748.7|12728.7|279
1599570600000|2020-09-08 13:10:00|12771.2|12751.2|12810.8|12790.8|12810.8|12790.8|12764.1|12744.1|249
1599570900000|2020-09-08 13:15:00|12811.2|12791.2|12802.9|12782.9|12817.9|12797.9|12776.6|12756.6|209
1599571200000|2020-09-08 13:20:00|12808.3|12788.3|12861.2|12841.2|12863.3|12843.3|12791.2|12771.2|399
1599571500000|2020-09-08 13:25:00|12863.3|12843.3|12821.2|12801.2|12868.3|12848.3|12818.7|12798.7|245
1599571800000|2020-09-08 13:30:00|12818.7|12798.7|12853.7|12833.7|12875.4|12855.4|12818.7|12798.7|201
1599572100000|2020-09-08 13:35:00|12853.3|12833.3|12859.5|12839.5|12859.5|12839.5|12806.2|12786.2|184
1599572400000|2020-09-08 13:40:00|12859.1|12839.1|12849.1|12829.1|12876.2|12856.2|12847|12827|565
1599572700000|2020-09-08 13:45:00|12846.6|12826.6|12771.2|12751.2|12846.6|12826.6|12771.2|12751.2|316
1599573000000|2020-09-08 13:50:00|12773.3|12753.3|12794.1|12774.1|12794.1|12774.1|12767|12747|119
1599573300000|2020-09-08 13:55:00|12797.1|12777.1|12779.2|12759.2|12804.2|12784.2|12779.1|12759.1|148
1599573600000|2020-09-08 14:00:00|12777.1|12757.1|12841.3|12821.3|12841.3|12821.3|12777.1|12757.1|189
1599573900000|2020-09-08 14:05:00|12839.2|12819.2|12862.1|12842.1|12862.1|12842.1|12827.5|12807.5|243
1599574200000|2020-09-08 14:10:00|12864.2|12844.2|12879.6|12859.6|12916.3|12896.3|12862.1|12842.1|492
1599574500000|2020-09-08 14:15:00|12879.2|12859.2|12907.1|12887.1|12918|12898|12879.2|12859.2|241
1599574800000|2020-09-08 14:20:00|12909.6|12889.6|12888.8|12868.8|12919.6|12899.6|12879.2|12859.2|188
1599575100000|2020-09-08 14:25:00|12889.2|12869.2|12922.1|12902.1|12922.1|12902.1|12889.2|12869.2|182
1599575400000|2020-09-08 14:30:00|12924.2|12904.2|12887.1|12867.1|12952.1|12932.1|12886.7|12866.7|299
1599575700000|2020-09-08 14:35:00|12886.7|12866.7|12935.5|12915.5|12935.5|12915.5|12853.4|12833.4|307
1599576000000|2020-09-08 14:40:00|12939.7|12919.7|12948.4|12928.4|12956.3|12936.3|12933.4|12913.4|203
1599576300000|2020-09-08 14:45:00|12950.5|12930.5|13005.9|12985.9|13010.1|12990.1|12938.4|12918.4|425
1599576600000|2020-09-08 14:50:00|13005.5|12985.5|13035.5|13015.5|13060.5|13037.2|13003.4|12983.4|418
1599576900000|2020-09-08 14:55:00|13032.6|13012.6|13022.6|13002.6|13045.1|13025.1|13020.5|13000.5|177
1599577200000|2020-09-08 15:00:00|13025.1|13005.1|13094.7|13074.7|13111.4|13091.4|13025.1|13005.1|354
1599577500000|2020-09-08 15:05:00|13096.8|13076.8|13155.5|13135.5|13159.7|13139.7|13096.8|13076.8|578
1599577800000|2020-09-08 15:10:00|13157.6|13137.6|13132.6|13112.6|13177.6|13157.6|13128|13108|370
1599578100000|2020-09-08 15:15:00|13133|13113|13147.6|13127.6|13147.6|13127.6|13130.5|13110.5|374
1599578400000|2020-09-08 15:20:00|13148|13128|13171.8|13151.8|13186.8|13166.8|13148|13128|606
1599578700000|2020-09-08 15:25:00|13160.5|13140.5|13120.1|13100.1|13160.5|13140.5|13117.6|13097.6|247
1599579000000|2020-09-08 15:30:00|13118|13098|13137.6|13117.6|13140.1|13120.1|13109.7|13089.7|237
1599579300000|2020-09-08 15:35:00|13140.1|13120.1|13154.7|13134.7|13184.7|13164.7|13122.2|13102.2|645
1599579600000|2020-09-08 15:40:00|13153.4|13133.4|13143.4|13123.4|13180.5|13160.5|13141.3|13121.3|345
1599579900000|2020-09-08 15:45:00|13145.5|13125.5|13200.1|13180.1|13200.1|13180.1|13145.5|13125.5|162
1599580200000|2020-09-08 15:50:00|13202.6|13182.6|13193.4|13173.4|13232.6|13212.6|13190.9|13170.9|687
1599580500000|2020-09-08 15:55:00|13191.3|13171.3|13222.6|13202.6|13230.1|13210.1|13190.5|13170.5|143
1599580800000|2020-09-08 16:00:00|13218.4|13198.4|13215.9|13195.9|13220.9|13200.9|13180.5|13160.5|150
1599581100000|2020-09-08 16:05:00|13218|13198|13238.4|13218.4|13243.4|13223.4|13205.1|13185.1|208
1599581400000|2020-09-08 16:10:00|13235.9|13215.9|13216.3|13196.3|13243.4|13223.4|13215.5|13195.5|141
1599581700000|2020-09-08 16:15:00|13218.4|13198.4|13240.9|13220.9|13245.5|13225.5|13218.4|13198.4|154
1599582000000|2020-09-08 16:20:00|13238.8|13218.8|13238.8|13218.8|13248|13228|13208.4|13188.4|1174
1599582300000|2020-09-08 16:25:00|13240.9|13220.9|13214.2|13194.2|13243.4|13223.4|13194.2|13174.2|558
1599582600000|2020-09-08 16:30:00|13218.4|13198.4|13191.7|13171.7|13221.3|13201.3|13189.2|13169.2|299
1599582900000|2020-09-08 16:35:00|13193.8|13173.8|13189.2|13169.2|13203.8|13183.8|13186.7|13166.7|125
1599583200000|2020-09-08 16:40:00|13191.3|13171.3|13197.1|13177.1|13197.1|13177.1|13189.2|13169.2|49
1599583500000|2020-09-08 16:45:00|13195.1|13175.1|13193.8|13173.8|13195.1|13175.1|13184.6|13164.6|51
1599583800000|2020-09-08 16:50:00|13194.2|13174.2|13197.2|13177.2|13201.3|13181.3|13189.2|13169.2|72
1599584100000|2020-09-08 16:55:00|13196.7|13176.7|13196.8|13176.8|13199.3|13179.3|13191.8|13171.8|70
1599584400000|2020-09-08 17:00:00|13194.3|13174.3|13178.8|13158.8|13198.8|13178.8|13178.8|13158.8|186
1599584700000|2020-09-08 17:05:00|13176.3|13156.3|13178.4|13158.4|13185.9|13165.9|13173.8|13153.8|120
1599585000000|2020-09-08 17:10:00|13180.5|13160.5|13183.4|13163.4|13185.1|13165.1|13178.4|13158.4|39
1599585300000|2020-09-08 17:15:00|13185.5|13165.5|13178.5|13158.5|13192.6|13172.6|13178.5|13158.5|85
1599585600000|2020-09-08 17:20:00|13180.5|13160.5|13188.5|13168.5|13188.5|13168.5|13178.5|13158.5|52
1599585900000|2020-09-08 17:25:00|13186.4|13166.4|13183.5|13163.5|13188.5|13168.5|13176|13156|193
1599639300000|2020-09-09 08:15:00|13107.3|13087.3|13146.8|13126.8|13158.1|13138.1|13107.3|13087.3|247
1599639600000|2020-09-09 08:20:00|13148.9|13128.9|13131.4|13111.4|13151|13131|13126.8|13106.8|93
1599639900000|2020-09-09 08:25:00|13131.8|13111.8|13128.9|13108.9|13131.8|13111.8|13126.8|13106.8|44
1599640200000|2020-09-09 08:30:00|13126.8|13106.8|13077.3|13057.3|13128.9|13108.9|13067.7|13047.7|60
1599640500000|2020-09-09 08:35:00|13078.1|13058.1|13067.3|13047.3|13089.8|13069.8|13067.3|13047.3|34
1599640800000|2020-09-09 08:40:00|13062.7|13042.7|13052.3|13032.3|13062.7|13042.7|13037.7|13017.7|134
1599641100000|2020-09-09 08:45:00|13056.4|13036.4|13077.7|13057.7|13082.3|13062.3|13056.4|13036.4|43
1599641400000|2020-09-09 08:50:00|13081.9|13061.9|13097.3|13077.3|13099.4|13079.4|13080.2|13060.2|46
1599641700000|2020-09-09 08:55:00|13095.2|13075.2|13094.8|13074.8|13102.3|13082.3|13094.8|13074.8|13
1599642000000|2020-09-09 09:00:00|13096.9|13076.9|13072.3|13052.3|13097.3|13077.3|13072.3|13052.3|31
1599642300000|2020-09-09 09:05:00|13067.3|13047.3|13067.7|13047.7|13076.4|13056.4|13055.2|13035.2|55
1599642600000|2020-09-09 09:10:00|13065.6|13045.6|13082.3|13062.3|13082.7|13062.7|13065.6|13045.6|19
1599642900000|2020-09-09 09:15:00|13085.2|13065.2|13071.9|13051.9|13086.4|13066.4|13071.9|13051.9|28
1599643200000|2020-09-09 09:20:00|13074.4|13054.4|13083.9|13063.9|13083.9|13063.9|13073.9|13053.9|23
1599643500000|2020-09-09 09:25:00|13086.4|13066.4|13096.5|13076.5|13101|13081|13083.9|13063.9|19
1599643800000|2020-09-09 09:30:00|13098.5|13078.5|13065.2|13045.2|13098.5|13078.5|13065.2|13045.2|70
1599644100000|2020-09-09 09:35:00|13064.8|13044.8|13049.8|13029.8|13064.8|13044.8|13049.8|13029.8|31
1599644400000|2020-09-09 09:40:00|13047.7|13027.7|13054.8|13034.8|13054.8|13034.8|13037.3|13017.3|35
1599644700000|2020-09-09 09:45:00|13052.3|13032.3|13012.7|12992.7|13052.3|13032.3|13012.7|12992.7|149
1599645000000|2020-09-09 09:50:00|13012.3|12992.3|13016|12996|13016|12996|13002.3|12982.3|46
1599645300000|2020-09-09 09:55:00|13018.5|12998.5|12984.8|12964.8|13018.5|12998.5|12984.8|12964.8|46
1599645600000|2020-09-09 10:00:00|12984.4|12964.4|13009.8|12989.8|13017.3|12997.3|12982.3|12962.3|52
1599645900000|2020-09-09 10:05:00|13007.3|12987.3|13009.8|12989.8|13009.8|12989.8|13002.7|12982.7|25
1599646200000|2020-09-09 10:10:00|13014|12994|13019.8|12999.8|13019.8|12999.8|13014|12994|7
1599646500000|2020-09-09 10:15:00|13017.7|12997.7|13012.3|12992.3|13022.3|13002.3|13004.8|12984.8|29
1599646800000|2020-09-09 10:20:00|13014.4|12994.4|13021.9|13001.9|13021.9|13001.9|13012.3|12992.3|12
1599647100000|2020-09-09 10:25:00|13022.3|13002.3|13027.3|13007.3|13027.3|13007.3|13022.3|13002.3|5
1599647400000|2020-09-09 10:30:00|13029.4|13009.4|13007.3|12987.3|13029.8|13009.8|13007.3|12987.3|31
1599647700000|2020-09-09 10:35:00|13004.8|12984.8|12984.8|12964.8|13007.3|12987.3|12962.8|12942.8|103
1599648000000|2020-09-09 10:40:00|12984.4|12964.4|12999.8|12979.8|13000.3|12980.3|12984.4|12964.4|7
1599648300000|2020-09-09 10:45:00|13002.3|12982.3|12997.3|12977.3|13012.3|12992.3|12997.3|12977.3|19
1599648600000|2020-09-09 10:50:00|12999.8|12979.8|13011.9|12991.9|13014.8|12994.8|12997.3|12977.3|46
1599648900000|2020-09-09 10:55:00|13012.8|12992.8|13007.3|12987.3|13017.3|12997.3|13007.3|12987.3|14
1599649200000|2020-09-09 11:00:00|13007.8|12987.8|13007.4|12987.4|13016.9|12996.9|13007.4|12987.4|39
1599649500000|2020-09-09 11:05:00|13005.3|12985.3|13012.4|12992.4|13012.4|12992.4|12999.4|12979.4|5
1599649800000|2020-09-09 11:10:00|13009.9|12989.9|13022.4|13002.4|13029.4|13009.4|13005.3|12985.3|39
1599650100000|2020-09-09 11:15:00|13021.9|13001.9|13032.4|13012.4|13034.9|13014.9|12999.9|12979.9|128
1599650400000|2020-09-09 11:20:00|13030.3|13010.3|13021.9|13001.9|13030.3|13010.3|13009.9|12989.9|30
1599650700000|2020-09-09 11:25:00|13019.9|12999.9|13019.9|12999.9|13026.9|13006.9|13017.4|12997.4|22
1599651000000|2020-09-09 11:30:00|13022.4|13002.4|13016.1|12996.1|13041.9|13021.9|13007.4|12984.4|55
1599651300000|2020-09-09 11:35:00|13018.2|12998.2|13041.5|13021.5|13041.5|13021.5|13017.4|12997.4|78
1599651600000|2020-09-09 11:40:00|13039.4|13019.4|13082.4|13062.4|13094|13074|13036.5|13016.5|102
1599651900000|2020-09-09 11:45:00|13081.5|13061.5|13076.1|13056.1|13094|13074|13074|13054|29
1599652200000|2020-09-09 11:50:00|13079.4|13059.4|13106.5|13086.5|13106.5|13086.5|13079|13059|43
1599652500000|2020-09-09 11:55:00|13108.6|13088.6|13071.5|13051.5|13111.1|13091.1|13066.5|13046.5|90
1599652800000|2020-09-09 12:00:00|13069|13049|13132|13112|13164.5|13144.5|13066.5|13046.5|408
1599653100000|2020-09-09 12:05:00|13131.5|13111.5|13170.7|13150.7|13185.7|13165.7|13131.5|13111.5|256
1599653400000|2020-09-09 12:10:00|13168.6|13148.6|13134|13114|13168.6|13148.6|13129.9|13109.9|66
1599653700000|2020-09-09 12:15:00|13132|13112|13156.5|13136.5|13161.5|13141.5|13126.1|13106.1|85
1599654000000|2020-09-09 12:20:00|13152.4|13132.4|13204.4|13184.4|13204.4|13184.4|13152|13132|103
1599654300000|2020-09-09 12:25:00|13206.1|13186.1|13197|13177|13219|13199|13189|13169|152
1599654600000|2020-09-09 12:30:00|13194.9|13174.9|13199|13179|13203.6|13183.6|13164|13144|109
1599654900000|2020-09-09 12:35:00|13201.1|13181.1|13174.9|13154.9|13221.5|13201.5|13174.9|13154.9|90
1599655200000|2020-09-09 12:40:00|13177|13157|13161.6|13141.6|13194|13174|13156.6|13136.6|182
1599655500000|2020-09-09 12:45:00|13162|13142|13154.9|13134.9|13167|13147|13138.3|13118.3|144
1599655800000|2020-09-09 12:50:00|13159.5|13139.5|13174.5|13154.5|13182|13162|13142.8|13122.8|76
1599656100000|2020-09-09 12:55:00|13172.4|13152.4|13108.3|13088.3|13179.9|13159.9|13108.3|13088.3|112
1599656400000|2020-09-09 13:00:00|13110.3|13090.3|13126.6|13106.6|13126.6|13106.6|13092.4|13072.4|155
1599656700000|2020-09-09 13:05:00|13127|13107|13157|13137|13161.6|13141.6|13117.4|13097.4|114
1599657000000|2020-09-09 13:10:00|13159.1|13139.1|13152|13132|13166.6|13146.6|13151.6|13131.6|349
1599657300000|2020-09-09 13:15:00|13154.1|13134.1|13149.1|13129.1|13164.1|13144.1|13131.6|13111.6|370
1599657600000|2020-09-09 13:20:00|13151.6|13131.6|13084.5|13064.5|13153.6|13133.6|13084.5|13064.5|136
1599657900000|2020-09-09 13:25:00|13082.4|13062.4|13047|13027|13094.1|13074.1|13047|13027|104
1599658200000|2020-09-09 13:30:00|13046.6|13026.6|13102|13082|13102|13082|13032.4|13012.4|208
1599658500000|2020-09-09 13:35:00|13099.9|13079.9|13079.9|13059.9|13112|13092|13079.9|13059.9|117
1599658800000|2020-09-09 13:40:00|13072.9|13052.9|13082.4|13062.4|13094.9|13074.9|13052.4|13032.4|153
1599659100000|2020-09-09 13:45:00|13082|13062|13049.9|13029.9|13084.5|13064.5|13042.4|13022.4|112
1599659400000|2020-09-09 13:50:00|13047.9|13027.9|13090.4|13070.4|13092.4|13072.4|13032.4|13012.4|264
1599659700000|2020-09-09 13:55:00|13089.9|13069.9|12994.9|12974.9|13089.9|13069.9|12992.4|12972.4|296
1599660000000|2020-09-09 14:00:00|12992.9|12972.9|12957.5|12937.5|12994.9|12974.9|12955.4|12935.4|227
1599660300000|2020-09-09 14:05:00|12955.4|12935.4|12992.5|12972.5|12992.5|12972.5|12955.4|12935.4|128
1599660600000|2020-09-09 14:10:00|12990.4|12970.4|12977.9|12957.9|12995|12975|12957|12937|168
1599660900000|2020-09-09 14:15:00|12975.8|12955.8|13017.5|12997.5|13022|13002|12970|12950|484
1599661200000|2020-09-09 14:20:00|13017.9|12997.9|12987.9|12967.9|13020|13000|12987.5|12967.5|193
1599661500000|2020-09-09 14:25:00|12990|12970|13045.4|13025.4|13045.4|13025.4|12990|12970|114
1599661800000|2020-09-09 14:30:00|13045|13025|13047.9|13027.9|13055|13035|13024.5|13004.5|123
1599662100000|2020-09-09 14:35:00|13045.4|13025.4|13032.9|13012.9|13045.4|13025.4|13017.9|12997.9|96
1599662400000|2020-09-09 14:40:00|13037.5|13017.5|13060|13040|13062.5|13042.5|13037.5|13017.5|200
1599662700000|2020-09-09 14:45:00|13062.9|13042.9|13062|13042|13075|13055|13042.5|13022.5|205
1599663000000|2020-09-09 14:50:00|13062.5|13042.5|13040.8|13020.8|13070|13050|13040.8|13020.8|353
1599663300000|2020-09-09 14:55:00|13040.4|13020.4|12993.3|12973.3|13040.4|13020.4|12993.3|12973.3|270
1599663600000|2020-09-09 15:00:00|12997.5|12977.5|12975.8|12955.8|13000.4|12980.4|12973.8|12953.8|213
1599663900000|2020-09-09 15:05:00|12973.3|12953.3|12983.3|12963.3|12985.8|12965.8|12970.8|12950.8|167
1599664200000|2020-09-09 15:10:00|12983.8|12963.8|12997.9|12977.9|13023.3|13003.3|12983.8|12963.8|178
1599664500000|2020-09-09 15:15:00|12995.9|12975.9|12912.5|12892.5|12995.9|12975.9|12883.8|12863.8|543
1599664800000|2020-09-09 15:20:00|12912.9|12892.9|12923.4|12903.4|12923.8|12903.8|12895.9|12875.9|237
1599665100000|2020-09-09 15:25:00|12918.8|12898.8|12834.7|12814.7|12918.8|12898.8|12826.7|12806.7|619
1599665400000|2020-09-09 15:30:00|12834.2|12814.2|12858.8|12838.8|12864.7|12844.7|12834.2|12814.2|151
1599665700000|2020-09-09 15:35:00|12859.7|12839.7|12824.7|12804.7|12864.2|12844.2|12824.2|12804.2|163
1599666000000|2020-09-09 15:40:00|12821.7|12801.7|12849.2|12829.2|12859.7|12839.7|12821.7|12801.7|194
1599666300000|2020-09-09 15:45:00|12847.2|12827.2|12824.7|12804.7|12847.2|12827.2|12817.6|12797.6|163
1599666600000|2020-09-09 15:50:00|12821.7|12801.7|12810.1|12790.1|12821.7|12801.7|12787.6|12767.6|486
1599666900000|2020-09-09 15:55:00|12812.6|12792.6|12837.6|12817.6|12847.6|12827.6|12810.1|12790.1|275
1599667200000|2020-09-09 16:00:00|12839.7|12819.7|12891.7|12871.7|12891.7|12871.7|12827.2|12807.2|196
1599667500000|2020-09-09 16:05:00|12893.8|12873.8|12894.7|12874.7|12897.6|12877.6|12867.2|12847.2|113
1599667800000|2020-09-09 16:10:00|12893.8|12873.8|12857.6|12837.6|12893.8|12873.8|12857.6|12837.6|299
1599668100000|2020-09-09 16:15:00|12857.2|12837.2|12844.7|12824.7|12857.2|12837.2|12836.8|12816.8|112
1599668400000|2020-09-09 16:20:00|12848.8|12828.8|12891.8|12871.8|12931.8|12911.8|12848.8|12828.8|1102
1599668700000|2020-09-09 16:25:00|12893.8|12873.8|12836.8|12816.8|12895.9|12875.9|12820.1|12800.1|437
1599669000000|2020-09-09 16:30:00|12838.8|12818.8|12837.2|12817.2|12843.8|12823.8|12824.7|12804.7|155
1599669300000|2020-09-09 16:35:00|12836.8|12816.8|12840.6|12820.6|12847.2|12827.2|12829.3|12809.3|147
1599669600000|2020-09-09 16:40:00|12840.1|12820.1|12845.1|12825.1|12845.1|12825.1|12832.6|12812.6|173
1599669900000|2020-09-09 16:45:00|12842.6|12822.6|12816.8|12796.8|12844.7|12824.7|12808.5|12788.5|174
1599670200000|2020-09-09 16:50:00|12814.7|12794.7|12817.6|12797.6|12822.6|12802.6|12814.7|12794.7|88
1599670500000|2020-09-09 16:55:00|12818.5|12798.5|12827.6|12807.6|12827.6|12807.6|12817.6|12797.6|140
1599670800000|2020-09-09 17:00:00|12828.1|12808.1|12833.1|12813.1|12835.1|12815.1|12823.1|12803.1|164
1599671100000|2020-09-09 17:05:00|12830.6|12810.6|12838.1|12818.1|12843.1|12823.1|12830.6|12810.6|62
1599671400000|2020-09-09 17:10:00|12833.9|12813.9|12837.7|12817.7|12842.2|12822.2|12830.1|12810.1|78
1599671700000|2020-09-09 17:15:00|12840.2|12820.2|12854.7|12834.7|12854.7|12834.7|12836.8|12816.8|178
1599672000000|2020-09-09 17:20:00|12856.8|12836.8|12850.6|12830.6|12859.7|12839.7|12849.7|12829.7|74
1599672300000|2020-09-09 17:25:00|12852.7|12832.7|12837.2|12817.2|12870.6|12850.6|12837.2|12817.2|286
1599725700000|2020-09-10 08:15:00|12819.4|12799.4|12861.5|12841.5|12865.8|12845.8|12797.4|12777.4|212
1599726000000|2020-09-10 08:20:00|12861.9|12841.9|12832.4|12812.4|12862.8|12842.8|12822.4|12802.4|98
1599726300000|2020-09-10 08:25:00|12829.9|12809.9|12829.9|12809.9|12829.9|12809.9|12814.9|12794.9|34
1599726600000|2020-09-10 08:30:00|12829.4|12809.4|12860.3|12840.3|12864.9|12844.9|12822.4|12802.4|49
1599726900000|2020-09-10 08:35:00|12859.4|12839.4|12862.4|12842.4|12862.4|12842.4|12849.9|12829.9|23
1599727200000|2020-09-10 08:40:00|12864.4|12844.4|12874.9|12854.9|12874.9|12854.9|12862.4|12842.4|19
1599727500000|2020-09-10 08:45:00|12879|12859|12880.3|12860.3|12884.4|12864.4|12879|12859|7
1599727800000|2020-09-10 08:50:00|12879.9|12859.9|12874.9|12854.9|12882.4|12862.4|12874.9|12854.9|8
1599728100000|2020-09-10 08:55:00|12877.4|12857.4|12860.3|12840.3|12877.4|12857.4|12857.4|12837.4|16
1599728400000|2020-09-10 09:00:00|12859.9|12839.9|12860.3|12840.3|12860.3|12840.3|12857.4|12837.4|11
1599728700000|2020-09-10 09:05:00|12859.9|12839.9|12874.9|12854.9|12879.4|12859.4|12857.4|12837.4|36
1599729000000|2020-09-10 09:10:00|12875.3|12855.3|12874.9|12854.9|12879.9|12859.9|12874.9|12854.9|18
1599729300000|2020-09-10 09:15:00|12872.8|12852.8|12865.3|12845.3|12872.8|12852.8|12862.8|12842.8|16
1599729600000|2020-09-10 09:20:00|12867.4|12847.4|12869.4|12849.4|12869.9|12849.9|12865.3|12845.3|3
1599729900000|2020-09-10 09:25:00|12870.3|12850.3|12881.9|12861.9|12881.9|12861.9|12870.3|12850.3|3
1599730200000|2020-09-10 09:30:00|12879.9|12859.9|12875.4|12855.4|12879.9|12859.9|12875.4|12855.4|5
1599730500000|2020-09-10 09:35:00|12873.3|12853.3|12858.3|12838.3|12873.3|12853.3|12858.3|12838.3|13
1599730800000|2020-09-10 09:40:00|12854.2|12834.2|12827.4|12807.4|12854.2|12834.2|12827|12807|45
1599731100000|2020-09-10 09:45:00|12827.9|12807.9|12839.9|12819.9|12839.9|12819.9|12827.9|12807.9|11
1599731400000|2020-09-10 09:50:00|12842|12822|12854.5|12834.5|12854.5|12834.5|12842|12822|4
1599731700000|2020-09-10 09:55:00|12849.9|12829.9|12856.5|12836.5|12859|12839|12849.9|12829.9|19
1599732000000|2020-09-10 10:00:00|12859|12839|12837.9|12817.9|12859|12839|12837.9|12817.9|28
1599732300000|2020-09-10 10:05:00|12835.8|12815.8|12844.9|12824.9|12844.9|12824.9|12832.9|12812.9|12
1599732600000|2020-09-10 10:10:00|12845.4|12825.4|12842.4|12822.4|12845.4|12825.4|12842.4|12822.4|11
1599732900000|2020-09-10 10:15:00|12846.5|12826.5|12847.4|12827.4|12854.5|12834.5|12846.5|12826.5|7
1599733200000|2020-09-10 10:20:00|12845.4|12825.4|12867.4|12847.4|12867.9|12847.9|12842.4|12822.4|31
1599733500000|2020-09-10 10:25:00|12867.9|12847.9|12869.9|12849.9|12872.4|12852.4|12867.9|12847.9|12
1599733800000|2020-09-10 10:30:00|12872.4|12852.4|12877.4|12857.4|12877.4|12857.4|12869.9|12849.9|4
1599734100000|2020-09-10 10:35:00|12879.5|12859.5|12890.4|12870.4|12897.4|12877.4|12879.5|12859.5|39
1599734400000|2020-09-10 10:40:00|12892.4|12872.4|12894.5|12874.5|12894.9|12874.9|12889.9|12869.9|31
1599734700000|2020-09-10 10:45:00|12890.4|12870.4|12880.4|12860.4|12894.5|12874.5|12880.4|12860.4|22
1599735000000|2020-09-10 10:50:00|12880|12860|12887.5|12867.5|12894.5|12874.5|12880|12860|12
1599735300000|2020-09-10 10:55:00|12890|12870|12897.5|12877.5|12902.5|12882.5|12890|12870|41
1599735600000|2020-09-10 11:00:00|12899.5|12879.5|12895.4|12875.4|12899.5|12879.5|12890.4|12870.4|36
1599735900000|2020-09-10 11:05:00|12897.9|12877.9|12895.4|12875.4|12902.5|12882.5|12895.4|12875.4|35
1599736200000|2020-09-10 11:10:00|12895|12875|12895.4|12875.4|12895.4|12875.4|12890.4|12870.4|8
1599736500000|2020-09-10 11:15:00|12897.5|12877.5|12905|12885|12909.5|12889.5|12895.4|12875.4|52
1599736800000|2020-09-10 11:20:00|12909.1|12889.1|12905.4|12885.4|12917.5|12897.5|12905.4|12885.4|45
1599737100000|2020-09-10 11:25:00|12903.4|12883.4|12917.5|12897.5|12917.5|12897.5|12900.9|12880.9|19
1599737400000|2020-09-10 11:30:00|12919.5|12899.5|12910.4|12890.4|12932.5|12912.5|12910.4|12890.4|75
1599737700000|2020-09-10 11:35:00|12907.9|12887.9|12875.4|12855.4|12910.4|12890.4|12872.9|12852.9|45
1599738000000|2020-09-10 11:40:00|12877.5|12857.5|12887.5|12867.5|12887.5|12867.5|12869.5|12849.5|67
1599738300000|2020-09-10 11:45:00|12890|12870|12915|12895|12920|12900|12890|12870|98
1599738600000|2020-09-10 11:50:00|12915.4|12895.4|12947.5|12927.5|12952.5|12932.5|12915|12895|89
1599738900000|2020-09-10 11:55:00|12949.5|12929.5|12980|12960|12985|12965|12949.5|12929.5|117
1599739200000|2020-09-10 12:00:00|12977.5|12957.5|13012|12992|13012|12992|12955|12935|245
1599739500000|2020-09-10 12:05:00|13016.1|12996.1|12994.5|12974.5|13025|13005|12979.5|12959.5|167
1599739800000|2020-09-10 12:10:00|12990.5|12970.5|12947|12927|12990.5|12970.5|12932.5|12912.5|135
1599740100000|2020-09-10 12:15:00|12945|12925|12954.6|12934.6|12979.6|12959.6|12922.5|12902.5|113
1599740400000|2020-09-10 12:20:00|12955|12935|12980.5|12960.5|12997.1|12977.1|12955|12935|58
1599740700000|2020-09-10 12:25:00|12984.6|12964.6|12963.6|12943.6|12992.1|12972.1|12959.6|12939.6|116
1599741000000|2020-09-10 12:30:00|12961.1|12941.1|13051.2|13031.2|13057.7|13037.7|12952.1|12932.1|431
1599741300000|2020-09-10 12:35:00|13050.7|13030.7|13120.9|13100.9|13123.9|13103.9|13048.2|13028.2|547
1599741600000|2020-09-10 12:40:00|13118.9|13098.9|13155.9|13135.9|13160.9|13140.9|13110.9|13090.9|224
1599741900000|2020-09-10 12:45:00|13156.4|13136.4|13115.9|13095.9|13160.9|13140.9|13108.9|13088.9|250
1599742200000|2020-09-10 12:50:00|13116.4|13096.4|13160|13140|13163|13143|13111.8|13091.8|197
1599742500000|2020-09-10 12:55:00|13162.5|13142.5|13183.4|13163.4|13205|13185|13162.5|13142.5|533
1599742800000|2020-09-10 13:00:00|13185.9|13165.9|13198.9|13178.9|13203.4|13183.4|13158.9|13138.9|707
1599743100000|2020-09-10 13:05:00|13200.9|13180.9|13178.9|13158.9|13203|13183|13171.8|13151.8|108
1599743400000|2020-09-10 13:10:00|13180.9|13160.9|13198.9|13178.9|13203.4|13183.4|13178.9|13158.9|104
1599743700000|2020-09-10 13:15:00|13203.4|13183.4|13283|13263|13283|13263|13203.4|13183.4|573
1599744000000|2020-09-10 13:20:00|13287.5|13267.5|13283.9|13263.9|13290.9|13270.9|13278|13258|187
1599744300000|2020-09-10 13:25:00|13285.9|13265.9|13251.4|13231.4|13298.9|13278.9|13251.4|13231.4|190
1599744600000|2020-09-10 13:30:00|13249.4|13229.4|13212.8|13192.8|13251.4|13231.4|13211.9|13191.9|309
1599744900000|2020-09-10 13:35:00|13214.8|13194.8|13212.8|13192.8|13226.9|13206.9|13181.2|13161.2|241
1599745200000|2020-09-10 13:40:00|13214.8|13194.8|13213.2|13193.2|13224.1|13204.1|13203.2|13183.2|680
1599745500000|2020-09-10 13:45:00|13215.7|13195.7|13238.2|13218.2|13238.2|13218.2|13203.7|13183.7|416
1599745800000|2020-09-10 13:50:00|13243.2|13223.2|13272.8|13252.8|13277.3|13257.3|13243.2|13223.2|249
1599746100000|2020-09-10 13:55:00|13274.8|13254.8|13249.8|13229.8|13277.3|13257.3|13244.8|13224.8|131
1599746400000|2020-09-10 14:00:00|13251.9|13231.9|13269.8|13249.8|13294.8|13274.8|13249.8|13229.8|235
1599746700000|2020-09-10 14:05:00|13267.8|13247.8|13256.9|13236.9|13274.4|13254.4|13247.8|13227.8|134
1599747000000|2020-09-10 14:10:00|13257.8|13237.8|13291.4|13271.4|13294.4|13274.4|13257.8|13237.8|166
1599747300000|2020-09-10 14:15:00|13291.9|13271.9|13351.9|13331.9|13364.8|13344.8|13291.9|13271.9|598
1599747600000|2020-09-10 14:20:00|13353.9|13333.9|13309.8|13289.8|13354.4|13334.4|13305.3|13285.3|283
1599747900000|2020-09-10 14:25:00|13306.9|13286.9|13281.9|13261.9|13306.9|13286.9|13281.9|13261.9|242
1599748200000|2020-09-10 14:30:00|13283.9|13263.9|13271.4|13251.4|13318.9|13298.9|13267.3|13247.3|244
1599748500000|2020-09-10 14:35:00|13271.9|13251.9|13236.7|13216.7|13271.9|13251.9|13215.8|13195.8|301
1599748800000|2020-09-10 14:40:00|13236.2|13216.2|13219.2|13199.2|13257.8|13237.8|13219.2|13199.2|195
1599749100000|2020-09-10 14:45:00|13221.2|13201.2|13220.8|13200.8|13233.3|13213.3|13200.8|13180.8|241
1599749400000|2020-09-10 14:50:00|13216.7|13196.7|13169.6|13149.6|13218.3|13198.3|13169.6|13149.6|352
1599749700000|2020-09-10 14:55:00|13169.2|13149.2|13169.2|13149.2|13193.7|13173.7|13164.6|13144.6|520
1599750000000|2020-09-10 15:00:00|13171.2|13151.2|13178.7|13158.7|13196.7|13176.7|13164.7|13144.7|831
1599750300000|2020-09-10 15:05:00|13176.7|13156.7|13203.7|13183.7|13207.2|13187.2|13174.7|13154.7|118
1599750600000|2020-09-10 15:10:00|13204.7|13184.7|13231.7|13211.7|13234.7|13214.7|13204.7|13184.7|105
1599750900000|2020-09-10 15:15:00|13233.7|13213.7|13201.7|13181.7|13233.7|13213.7|13190.1|13170.1|299
1599751200000|2020-09-10 15:20:00|13199.7|13179.7|13217.6|13197.6|13219.7|13199.7|13199.7|13179.7|99
1599751500000|2020-09-10 15:25:00|13220.6|13200.6|13199.7|13179.7|13222.6|13202.6|13182.6|13162.6|120
1599751800000|2020-09-10 15:30:00|13201.7|13181.7|13205.1|13185.1|13220.6|13200.6|13201.7|13181.7|684
1599752100000|2020-09-10 15:35:00|13204.7|13184.7|13245.6|13225.6|13247.6|13227.6|13193.1|13173.1|309
1599752400000|2020-09-10 15:40:00|13247.6|13227.6|13252.6|13232.6|13257.6|13237.6|13240.1|13220.1|109
1599752700000|2020-09-10 15:45:00|13250.6|13230.6|13272.6|13252.6|13272.6|13252.6|13250.6|13230.6|171
1599753000000|2020-09-10 15:50:00|13270.6|13250.6|13265.6|13245.6|13282.6|13262.6|13259.7|13239.7|123
1599753300000|2020-09-10 15:55:00|13262.6|13242.6|13233.6|13213.6|13267.6|13247.6|13233.6|13213.6|408
1599753600000|2020-09-10 16:00:00|13233.1|13213.1|13208.6|13188.6|13233.1|13213.1|13198.6|13178.6|196
1599753900000|2020-09-10 16:05:00|13211.5|13191.5|13185.6|13165.6|13221.5|13201.5|13176.1|13156.1|276
1599754200000|2020-09-10 16:10:00|13188.1|13168.1|13188.6|13168.6|13193.1|13173.1|13168.6|13148.6|220
1599754500000|2020-09-10 16:15:00|13188.1|13168.1|13182.7|13162.7|13194.7|13174.7|13168.1|13148.1|156
1599754800000|2020-09-10 16:20:00|13180.6|13160.6|13189.5|13169.5|13215.6|13195.6|13157.5|13137.5|793
1599755100000|2020-09-10 16:25:00|13187.5|13167.5|13204.5|13184.5|13206.1|13186.1|13173.4|13153.4|227
1599755400000|2020-09-10 16:30:00|13206.5|13186.5|13195|13175|13209.5|13189.5|13192.9|13172.9|116
1599755700000|2020-09-10 16:35:00|13192.9|13172.9|13163.4|13143.4|13192.9|13172.9|13162.5|13142.5|321
1599756000000|2020-09-10 16:40:00|13165.4|13145.4|13117.5|13097.5|13165.4|13145.4|13108.4|13088.4|256
1599756300000|2020-09-10 16:45:00|13115.4|13095.4|13040|13020|13115.4|13095.4|13040|13020|572
1599756600000|2020-09-10 16:50:00|13040.4|13020.4|13077.5|13057.5|13082.5|13062.5|13037.5|13017.5|210
1599756900000|2020-09-10 16:55:00|13074.5|13054.5|13072.5|13052.5|13074.5|13054.5|13059.5|13039.5|118
1599757200000|2020-09-10 17:00:00|13070|13050|13059.5|13039.5|13074.5|13054.5|13047.9|13027.9|220
1599757500000|2020-09-10 17:05:00|13057.5|13037.5|13087|13067|13087|13067|13057.5|13037.5|100
1599757800000|2020-09-10 17:10:00|13087.5|13067.5|13072|13052|13089.5|13069.5|13068|13048|75
1599758100000|2020-09-10 17:15:00|13074.1|13054.1|13059.5|13039.5|13089.5|13069.5|13059.5|13039.5|83
1599758400000|2020-09-10 17:20:00|13061.6|13041.6|13021.6|13001.6|13068.6|13048.6|13019.5|12999.5|207
1599758700000|2020-09-10 17:25:00|13024.5|13004.5|13037|13017|13039.5|13019.5|13014.1|12994.1|318
1599812100000|2020-09-11 08:15:00|13089.7|13069.7|13123.1|13103.1|13123.1|13103.1|13089.7|13069.7|213
1599812400000|2020-09-11 08:20:00|13123.2|13103.2|13115.2|13095.2|13123.2|13103.2|13110.2|13090.2|36
1599812700000|2020-09-11 08:25:00|13113.2|13093.2|13097.2|13077.2|13117.2|13097.2|13097.2|13077.2|85
1599813000000|2020-09-11 08:30:00|13099.2|13079.2|13101.7|13081.7|13104.2|13084.2|13097.2|13077.2|25
1599813300000|2020-09-11 08:35:00|13102.2|13082.2|13114.7|13094.7|13121.3|13101.3|13101.7|13081.7|31
1599813600000|2020-09-11 08:40:00|13112.7|13092.7|13106.7|13086.7|13112.7|13092.7|13104.2|13084.2|6
1599813900000|2020-09-11 08:45:00|13109.2|13089.2|13098.8|13078.8|13121.7|13101.7|13098.8|13078.8|50
1599814200000|2020-09-11 08:50:00|13092.7|13072.7|13091.7|13071.7|13092.7|13072.7|13085.2|13065.2|30
1599814500000|2020-09-11 08:55:00|13089.7|13069.7|13091.3|13071.3|13091.3|13071.3|13086.7|13066.7|13
1599814800000|2020-09-11 09:00:00|13091.7|13071.7|13102.7|13082.7|13109.7|13089.7|13091.7|13071.7|46
1599815100000|2020-09-11 09:05:00|13098.7|13078.7|13111.8|13091.8|13111.8|13091.8|13098.2|13078.2|16
1599815400000|2020-09-11 09:10:00|13109.7|13089.7|13121.8|13101.8|13121.8|13101.8|13106.8|13086.8|19
1599815700000|2020-09-11 09:15:00|13119.3|13099.3|13121.3|13101.3|13123.8|13103.8|13114.7|13094.7|13
1599816000000|2020-09-11 09:20:00|13118.8|13098.8|13116.8|13096.8|13118.8|13098.8|13113.8|13093.8|7
1599816300000|2020-09-11 09:25:00|13118.8|13098.8|13124.3|13104.3|13129.3|13109.3|13118.8|13098.8|27
1599816600000|2020-09-11 09:30:00|13126.3|13106.3|13119.3|13099.3|13126.3|13106.3|13119.3|13099.3|8
1599816900000|2020-09-11 09:35:00|13121.8|13101.8|13116.8|13096.8|13121.8|13101.8|13116.8|13096.8|7
1599817200000|2020-09-11 09:40:00|13118.8|13098.8|13126.3|13106.3|13129.3|13109.3|13118.8|13098.8|20
1599817500000|2020-09-11 09:45:00|13124.3|13104.3|13123.8|13103.8|13126.3|13106.3|13121.8|13101.8|3
1599817800000|2020-09-11 09:50:00|13121.8|13101.8|13124.3|13104.3|13126.3|13106.3|13119.8|13099.8|23
1599818100000|2020-09-11 09:55:00|13129.3|13109.3|13146.8|13126.8|13149.3|13129.3|13129.3|13109.3|64
1599818400000|2020-09-11 10:00:00|13146.3|13126.3|13147.8|13127.8|13149.9|13129.9|13135.8|13115.8|46
1599818700000|2020-09-11 10:05:00|13149.9|13129.9|13136.8|13116.8|13149.9|13129.9|13136.8|13116.8|16
1599819000000|2020-09-11 10:10:00|13141.8|13121.8|13137.8|13117.8|13146.8|13126.8|13137.8|13117.8|10
1599819300000|2020-09-11 10:15:00|13135.7|13115.7|13131.8|13111.8|13135.7|13115.7|13131.8|13111.8|17
1599819600000|2020-09-11 10:20:00|13134.3|13114.3|13131.3|13111.3|13134.3|13114.3|13131.3|13111.3|11
1599819900000|2020-09-11 10:25:00|13126.8|13106.8|13155.4|13135.4|13155.4|13135.4|13126.8|13106.8|76
1599820200000|2020-09-11 10:30:00|13159.4|13139.4|13138.3|13118.3|13160.4|13140.4|13138.3|13118.3|14
1599820500000|2020-09-11 10:35:00|13140.4|13120.4|13150.4|13130.4|13150.4|13130.4|13138.3|13118.3|10
1599820800000|2020-09-11 10:40:00|13145.9|13125.9|13123.4|13103.4|13150.4|13130.4|13123.4|13103.4|41
1599821100000|2020-09-11 10:45:00|13120.4|13100.4|13126.3|13106.3|13126.3|13106.3|13116.3|13096.3|25
1599821400000|2020-09-11 10:50:00|13128.8|13108.8|13127.3|13107.3|13134.3|13114.3|13127.3|13107.3|7
1599821700000|2020-09-11 10:55:00|13129.3|13109.3|13121.8|13101.8|13129.3|13109.3|13121.8|13101.8|9
1599822000000|2020-09-11 11:00:00|13122.3|13102.3|13118.4|13098.4|13122.3|13102.3|13118.4|13098.4|8
1599822300000|2020-09-11 11:05:00|13118.8|13098.8|13139.3|13119.3|13141.8|13121.8|13117.3|13097.3|15
1599822600000|2020-09-11 11:10:00|13136.8|13116.8|13155.9|13135.9|13155.9|13135.9|13134.3|13114.3|79
1599822900000|2020-09-11 11:15:00|13153.4|13133.4|13158.4|13138.4|13158.4|13138.4|13153.4|13133.4|49
1599823200000|2020-09-11 11:20:00|13153.4|13133.4|13173.4|13153.4|13176.4|13156.4|13150.9|13130.9|74
1599823500000|2020-09-11 11:25:00|13175.4|13155.4|13160.9|13140.9|13175.9|13155.9|13160.9|13140.9|45
1599823800000|2020-09-11 11:30:00|13158.4|13138.4|13162.9|13142.9|13162.9|13142.9|13153.4|13133.4|8
1599824100000|2020-09-11 11:35:00|13164.9|13144.9|13151.4|13131.4|13164.9|13144.9|13147.3|13127.3|18
1599824400000|2020-09-11 11:40:00|13147.3|13127.3|13145.4|13125.4|13149.4|13129.4|13145.4|13125.4|17
1599824700000|2020-09-11 11:45:00|13147.4|13127.4|13147.9|13127.9|13147.9|13127.9|13145.4|13125.4|0
1599825000000|2020-09-11 11:50:00|13145.9|13125.9|13141.4|13121.4|13147.9|13127.9|13138.9|13118.9|28
1599825300000|2020-09-11 11:55:00|13139.4|13119.4|13134.4|13114.4|13150.3|13130.3|13131.4|13111.4|123
1599825600000|2020-09-11 12:00:00|13136.4|13116.4|13107.8|13087.8|13149.4|13129.4|13097.8|13077.8|301
1599825900000|2020-09-11 12:05:00|13094.8|13074.8|13117.4|13097.4|13120.9|13100.9|13081.4|13061.4|177
1599826200000|2020-09-11 12:10:00|13119.4|13099.4|13059.4|13039.4|13119.4|13099.4|13059.4|13039.4|86
1599826500000|2020-09-11 12:15:00|13052.4|13032.4|13071.9|13051.9|13071.9|13051.9|13030.3|13010.3|205
1599826800000|2020-09-11 12:20:00|13072.4|13052.4|13094.4|13074.4|13121.9|13101.9|13072.4|13052.4|171
1599827100000|2020-09-11 12:25:00|13092.4|13072.4|13109.4|13089.4|13114.9|13093.9|13089.4|13069.4|110
1599827400000|2020-09-11 12:30:00|13104.9|13084.9|13129.9|13109.9|13137.9|13117.9|13092.8|13072.8|168
1599827700000|2020-09-11 12:35:00|13132.9|13112.9|13075.8|13055.8|13133.3|13113.3|13075.8|13055.8|299
1599828000000|2020-09-11 12:40:00|13077.9|13057.9|12985.8|12965.8|13077.9|13057.9|12970.4|12950.4|377
1599828300000|2020-09-11 12:45:00|12985.4|12965.4|12998.8|12978.8|13013.3|12993.3|12979.3|12959.3|182
1599828600000|2020-09-11 12:50:00|13001.3|12981.3|13030.8|13010.8|13031.3|13011.3|12998.8|12978.8|75
1599828900000|2020-09-11 12:55:00|13028.3|13008.3|13040.4|13020.4|13045.4|13025.4|13016.8|12996.8|130
1599829200000|2020-09-11 13:00:00|13039.9|13019.9|13040.4|13020.4|13045.4|13025.4|13024.4|13004.4|146
1599829500000|2020-09-11 13:05:00|13043.4|13023.4|13053.4|13033.4|13062.9|13042.9|13025.9|13005.9|139
1599829800000|2020-09-11 13:10:00|13051.3|13031.3|13067.4|13047.4|13087.4|13067.4|13048.4|13028.4|307
1599830100000|2020-09-11 13:15:00|13067.9|13047.9|13075.4|13055.4|13088.4|13068.4|13065.4|13045.4|224
1599830400000|2020-09-11 13:20:00|13077.4|13057.4|13106.9|13086.9|13107.4|13087.4|13074.4|13054.4|228
1599830700000|2020-09-11 13:25:00|13104.9|13084.9|13106.4|13086.4|13106.4|13086.4|13096.9|13076.9|373
1599831000000|2020-09-11 13:30:00|13104.4|13084.4|13103.9|13083.9|13141.9|13121.9|13096.4|13076.4|252
1599831300000|2020-09-11 13:35:00|13104.4|13084.4|13121.4|13101.4|13139.4|13119.4|13104.4|13084.4|130
1599831600000|2020-09-11 13:40:00|13119.4|13099.4|13164.4|13144.4|13166.5|13146.5|13119.4|13099.4|372
1599831900000|2020-09-11 13:45:00|13166.5|13146.5|13119.4|13099.4|13166.9|13146.9|13119.4|13099.4|495
1599832200000|2020-09-11 13:50:00|13117.4|13097.4|13129.4|13109.4|13139.4|13119.4|13101.5|13081.5|154
1599832500000|2020-09-11 13:55:00|13127.4|13107.4|13064.4|13044.4|13127.4|13107.4|13064.4|13044.4|154
1599832800000|2020-09-11 14:00:00|13061.9|13041.9|13042.9|13022.9|13064.4|13044.4|13020.4|13000.4|340
1599833100000|2020-09-11 14:05:00|13044.9|13024.9|13055.4|13035.4|13057.9|13037.9|13040.9|13020.9|93
1599833400000|2020-09-11 14:10:00|13053.4|13033.4|13065.4|13045.4|13070.4|13050.4|13030.4|13010.4|100
1599833700000|2020-09-11 14:15:00|13062.9|13042.9|13040.4|13020.4|13062.9|13042.9|13033.4|13013.4|105
1599834000000|2020-09-11 14:20:00|13040.9|13020.9|13025.4|13005.4|13065.4|13045.4|13024.4|13004.4|132
1599834300000|2020-09-11 14:25:00|13022.4|13002.4|13018.9|12998.9|13022.4|13002.4|12985.4|12965.4|368
1599834600000|2020-09-11 14:30:00|13019.4|12999.4|13003.9|12983.9|13030.9|13010.9|13001.4|12981.4|329
1599834900000|2020-09-11 14:35:00|13005.9|12985.9|13046.4|13026.4|13048.4|13028.4|13005.9|12985.9|122
1599835200000|2020-09-11 14:40:00|13048.4|13028.4|13061.4|13041.4|13065.9|13045.9|13036.4|13016.4|108
1599835500000|2020-09-11 14:45:00|13066.4|13046.4|13077.5|13057.5|13078.4|13058.4|13061.4|13041.4|354
1599835800000|2020-09-11 14:50:00|13081.5|13061.5|13105.9|13085.9|13117|13097|13081.5|13061.5|231
1599836100000|2020-09-11 14:55:00|13103.9|13083.9|13102.5|13082.5|13113|13093|13085.9|13065.9|234
1599836400000|2020-09-11 15:00:00|13103|13083|13100.5|13080.5|13120.5|13100.5|13095.5|13075.5|123
1599836700000|2020-09-11 15:05:00|13102.5|13082.5|13118.4|13098.4|13131.5|13111.5|13100.9|13080.9|153
1599837000000|2020-09-11 15:10:00|13118|13098|13120.5|13100.5|13135|13115|13095.5|13073.4|140
1599837300000|2020-09-11 15:15:00|13118.5|13098.5|13155.5|13135.5|13155.5|13135.5|13117.5|13097.5|223
1599837600000|2020-09-11 15:20:00|13157.5|13137.5|13170.5|13150.5|13175.5|13155.5|13150.5|13130.5|198
1599837900000|2020-09-11 15:25:00|13172.5|13152.5|13165.5|13145.5|13202.5|13182.5|13165.5|13145.5|398
1599838200000|2020-09-11 15:30:00|13163.5|13143.5|13195.5|13175.5|13195.5|13175.5|13156.5|13136.5|289
1599838500000|2020-09-11 15:35:00|13194.5|13174.5|13190.5|13170.5|13195.5|13175.5|13177.5|13157.5|119
1599838800000|2020-09-11 15:40:00|13192.5|13172.5|13205.5|13185.5|13208.5|13188.5|13192.5|13172.5|157
1599839100000|2020-09-11 15:45:00|13203.5|13183.5|13227.5|13207.5|13238.5|13218.5|13197.5|13177.5|368
1599839400000|2020-09-11 15:50:00|13228|13208|13237.5|13217.5|13255|13235|13223|13203|316
1599839700000|2020-09-11 15:55:00|13232.5|13212.5|13210.5|13190.5|13233|13213|13210|13190|150
1599840000000|2020-09-11 16:00:00|13210|13190|13225.5|13205.5|13225.5|13205.5|13201|13181|195
1599840300000|2020-09-11 16:05:00|13226|13206|13197.5|13177.5|13226|13206|13192.5|13172.5|138
1599840600000|2020-09-11 16:10:00|13198|13178|13198|13178|13213|13193|13192.5|13172.5|141
1599840900000|2020-09-11 16:15:00|13195.5|13175.5|13208.5|13188.5|13208.5|13188.5|13190.5|13170.5|149
1599841200000|2020-09-11 16:20:00|13210.5|13190.5|13267|13247|13278.5|13258.5|13191.5|13171.5|1361
1599841500000|2020-09-11 16:25:00|13264.5|13244.5|13231.5|13211.5|13264.5|13244.5|13217.5|13197.5|510
1599841800000|2020-09-11 16:30:00|13229.5|13209.5|13203.5|13183.5|13231.5|13211.5|13203.5|13183.5|319
1599842100000|2020-09-11 16:35:00|13205.5|13185.5|13194.5|13174.5|13211.5|13191.5|13189.5|13169.5|337
1599842400000|2020-09-11 16:40:00|13192.5|13172.5|13215.5|13195.5|13217.5|13197.5|13192.5|13172.5|179
1599842700000|2020-09-11 16:45:00|13217.5|13197.5|13213|13193|13228.5|13208.5|13213|13193|108
1599843000000|2020-09-11 16:50:00|13211|13191|13214.5|13194.5|13215.5|13195.5|13204.5|13184.5|128
1599843300000|2020-09-11 16:55:00|13216.5|13196.5|13204|13184|13218.5|13198.5|13194|13174|82
1599843600000|2020-09-11 17:00:00|13206|13186|13186|13166|13206.5|13186.5|13176.5|13156.5|229
1599843900000|2020-09-11 17:05:00|13186.5|13166.5|13191.5|13171.5|13192|13172|13179.5|13159.5|77
1599844200000|2020-09-11 17:10:00|13189.5|13169.5|13170.5|13150.5|13191.5|13171.5|13170.5|13150.5|97
1599844500000|2020-09-11 17:15:00|13171|13151|13175.5|13155.5|13175.5|13155.5|13156.5|13136.5|153
1599844800000|2020-09-11 17:20:00|13179.5|13159.5|13175.5|13155.5|13187.5|13167.5|13172.5|13152.5|70
1599845100000|2020-09-11 17:25:00|13177.5|13157.5|13172|13152|13177.5|13157.5|13165|13145|240
1600071300000|2020-09-14 08:15:00|13194.9|13174.9|13233|13213|13234.3|13214.3|13194.9|13174.9|410
1600071600000|2020-09-14 08:20:00|13230.5|13210.5|13185.5|13165.5|13230.5|13210.5|13185.5|13165.5|105
1600071900000|2020-09-14 08:25:00|13188|13168|13203.5|13183.5|13205.5|13185.5|13188|13168|68
1600072200000|2020-09-14 08:30:00|13200.5|13180.5|13192.4|13172.4|13202.4|13182.4|13188|13168|81
1600072500000|2020-09-14 08:35:00|13194.9|13174.9|13174.7|13154.7|13195.5|13175.5|13174.1|13154.1|69
1600072800000|2020-09-14 08:40:00|13174.1|13154.1|13168.5|13148.5|13174.1|13154.1|13167.2|13147.2|52
1600073100000|2020-09-14 08:45:00|13166.6|13146.6|13161.6|13141.6|13166.6|13146.6|13161.6|13141.6|29
1600073400000|2020-09-14 08:50:00|13163.5|13143.5|13144.7|13124.7|13163.5|13143.5|13144.7|13124.7|29
1600073700000|2020-09-14 08:55:00|13142.7|13122.7|13138.6|13118.6|13151.6|13131.6|13129.7|13109.7|53
1600074000000|2020-09-14 09:00:00|13140.5|13120.5|13136.6|13116.6|13141.1|13121.1|13134.7|13114.7|35
1600074300000|2020-09-14 09:05:00|13134.7|13114.7|13129.1|13109.1|13139.1|13119.1|13129.1|13109.1|42
1600074600000|2020-09-14 09:10:00|13124.1|13104.1|13121.6|13101.6|13124.1|13104.1|13115.2|13095.2|40
1600074900000|2020-09-14 09:15:00|13123.6|13103.6|13126.1|13106.1|13127.4|13107.4|13119.1|13099.1|7
1600075200000|2020-09-14 09:20:00|13124.1|13104.1|13128.6|13108.6|13128.6|13108.6|13119.1|13099.1|48
1600075500000|2020-09-14 09:25:00|13129.1|13109.1|13129.7|13109.7|13131.6|13111.6|13118.6|13098.6|36
1600075800000|2020-09-14 09:30:00|13129.1|13109.1|13151.6|13131.6|13153.6|13133.6|13129.1|13109.1|27
1600076100000|2020-09-14 09:35:00|13149.7|13129.7|13149.1|13129.1|13151.6|13131.6|13149.1|13129.1|12
1600076400000|2020-09-14 09:40:00|13149.7|13129.7|13151.6|13131.6|13151.6|13131.6|13149.1|13129.1|16
1600076700000|2020-09-14 09:45:00|13151.7|13131.7|13146.1|13126.1|13151.7|13131.7|13141.7|13121.7|12
1600077000000|2020-09-14 09:50:00|13144.2|13124.2|13123.6|13103.6|13144.2|13124.2|13121.7|13101.7|31
1600077300000|2020-09-14 09:55:00|13119.7|13099.7|13074.2|13054.2|13119.7|13099.7|13071.7|13051.7|77
1600077600000|2020-09-14 10:00:00|13076.1|13056.1|13089.2|13069.2|13089.2|13069.2|13074.2|13054.2|49
1600077900000|2020-09-14 10:05:00|13089.7|13069.7|13089.2|13069.2|13089.7|13069.7|13086.7|13066.7|6
1600078200000|2020-09-14 10:10:00|13089.7|13069.7|13091.7|13071.7|13091.7|13071.7|13089.2|13069.2|13
1600078500000|2020-09-14 10:15:00|13089.7|13069.7|13086.7|13066.7|13091.7|13071.7|13086.7|13066.7|7
1600078800000|2020-09-14 10:20:00|13091.7|13071.7|13094.7|13074.7|13096.7|13076.7|13091.7|13071.7|16
1600079100000|2020-09-14 10:25:00|13096.7|13076.7|13094.7|13074.7|13096.7|13076.7|13092.2|13072.2|12
1600079400000|2020-09-14 10:30:00|13092.2|13072.2|13061.7|13041.7|13092.2|13072.2|13061.7|13041.7|43
1600079700000|2020-09-14 10:35:00|13064.2|13044.2|13006.7|12986.7|13064.2|13044.2|13006.7|12986.7|148
1600080000000|2020-09-14 10:40:00|13008.6|12988.6|13002.8|12982.8|13028.6|13008.6|13002.8|12982.8|58
1600080300000|2020-09-14 10:45:00|13002.3|12982.3|13014.2|12994.2|13014.2|12994.2|12997.8|12977.8|32
1600080600000|2020-09-14 10:50:00|13012.3|12992.3|13024.8|13004.8|13024.8|13004.8|13011.7|12991.7|37
1600080900000|2020-09-14 10:55:00|13029.2|13009.2|13032.8|13012.8|13034.8|13014.8|13026.7|13006.7|31
1600081200000|2020-09-14 11:00:00|13031.7|13011.7|13029.8|13009.8|13034.2|13014.2|13019.2|12999.2|55
1600081500000|2020-09-14 11:05:00|13033.7|13013.7|13006.7|12986.7|13034.2|13014.2|12986.7|12966.7|114
1600081800000|2020-09-14 11:10:00|13007.3|12987.3|12939.8|12919.8|13011.7|12991.7|12919|12899|483
1600082100000|2020-09-14 11:15:00|12942.8|12922.8|12944|12924|12952.3|12932.3|12940.9|12920.9|197
1600082400000|2020-09-14 11:20:00|12939|12919|12949|12929|12949|12929|12925.1|12905.1|178
1600082700000|2020-09-14 11:25:00|12946.5|12926.5|12943.2|12923.2|12949|12929|12940.7|12920.7|56
1600083000000|2020-09-14 11:30:00|12940.7|12920.7|12901.2|12881.2|12949.6|12929.6|12893.2|12873.2|348
1600083300000|2020-09-14 11:35:00|12903.2|12883.2|12877.6|12857.6|12905.1|12885.1|12877.6|12857.6|117
1600083600000|2020-09-14 11:40:00|12875.1|12855.1|12857.6|12837.6|12875.1|12855.1|12825.7|12805.7|281
1600083900000|2020-09-14 11:45:00|12859.6|12839.6|12860.4|12840.4|12879.8|12859.8|12846.3|12826.3|187
1600084200000|2020-09-14 11:50:00|12858.4|12838.4|12839|12819|12860.4|12840.4|12834|12814|222
1600084500000|2020-09-14 11:55:00|12833.2|12813.2|12831.5|12811.5|12833.2|12813.2|12773.8|12753.8|539
1600084800000|2020-09-14 12:00:00|12827.1|12807.1|12846.5|12826.5|12857.9|12837.9|12789|12769|356
1600085100000|2020-09-14 12:05:00|12847.9|12827.9|12916.5|12896.5|12916.5|12896.5|12833.5|12813.5|280
1600085400000|2020-09-14 12:10:00|12914|12894|12884|12864|12932.1|12912.1|12881.5|12861.5|211
1600085700000|2020-09-14 12:15:00|12882.1|12862.1|12906|12886|12907.9|12887.9|12865.2|12845.2|221
1600086000000|2020-09-14 12:20:00|12906.5|12886.5|12924|12904|12931|12911|12906|12886|212
1600086300000|2020-09-14 12:25:00|12926|12906|12904|12884|12926.5|12906.5|12894|12874|84
1600086600000|2020-09-14 12:30:00|12903.5|12883.5|12884|12864|12903.5|12883.5|12831.5|12811.5|372
1600086900000|2020-09-14 12:35:00|12886|12866|12824.1|12804.1|12886|12866|12824.1|12804.1|163
1600087200000|2020-09-14 12:40:00|12826|12806|12837.7|12817.7|12857.1|12837.1|12822.1|12802.1|143
1600087500000|2020-09-14 12:45:00|12839.6|12819.6|12861.6|12841.6|12864.1|12844.1|12797.7|12777.7|275
1600087800000|2020-09-14 12:50:00|12863.5|12843.5|12849.1|12829.1|12876.6|12856.6|12849.1|12829.1|271
1600088100000|2020-09-14 12:55:00|12847.1|12827.1|12807.7|12787.7|12847.1|12827.1|12800.8|12780.8|216
1600088400000|2020-09-14 13:00:00|12809.6|12789.6|12816.6|12796.6|12825.4|12805.4|12797.1|12777.1|235
1600088700000|2020-09-14 13:05:00|12812.7|12792.7|12806.6|12786.6|12836|12816|12806.6|12786.6|143
1600089000000|2020-09-14 13:10:00|12807.1|12787.1|12821|12801|12838|12818|12806.6|12786.6|144
1600089300000|2020-09-14 13:15:00|12816.6|12796.6|12815.2|12795.2|12843.5|12823.5|12815.2|12795.2|99
1600089600000|2020-09-14 13:20:00|12814.1|12794.1|12785.2|12765.2|12832.2|12812.2|12783.3|12763.3|225
1600089900000|2020-09-14 13:25:00|12787.2|12767.2|12812.2|12792.2|12814.7|12794.7|12785.2|12765.2|99
1600090200000|2020-09-14 13:30:00|12812.7|12792.7|12753.9|12733.9|12812.7|12792.7|12748.3|12728.3|547
1600090500000|2020-09-14 13:35:00|12752.2|12732.2|12478.9|12458.9|12752.2|12732.2|12428.9|12408.9|2701
1600090800000|2020-09-14 13:40:00|12476.9|12456.9|12518.3|12498.3|12564.7|12544.7|12473.9|12453.9|625
1600091100000|2020-09-14 13:45:00|12517.7|12497.7|12481.4|12461.4|12528.3|12508.3|12481.4|12461.4|542
1600091400000|2020-09-14 13:50:00|12478.9|12458.9|12467.8|12447.8|12478.9|12458.9|12423.9|12403.9|767
1600091700000|2020-09-14 13:55:00|12463.9|12443.9|12520.3|12500.3|12525.3|12505.3|12456.4|12436.4|878
1600092000000|2020-09-14 14:00:00|12522.2|12502.2|12482|12462|12523.3|12503.3|12453.9|12433.9|363
1600092300000|2020-09-14 14:05:00|12481.4|12461.4|12446.4|12426.4|12494.5|12474.5|12446.4|12426.4|193
1600092600000|2020-09-14 14:10:00|12444.5|12424.5|12368.9|12348.9|12464.5|12444.5|12358.9|12338.9|700
1600092900000|2020-09-14 14:15:00|12380.8|12340.8|12467.2|12447.2|12492.2|12472.2|12374.7|12340.8|528
1600093200000|2020-09-14 14:20:00|12464.7|12444.7|12433.3|12413.3|12487.2|12467.2|12425.3|12405.3|270
1600093500000|2020-09-14 14:25:00|12435.3|12415.3|12455.3|12435.3|12465.3|12445.3|12410.3|12390.3|224
1600093800000|2020-09-14 14:30:00|12452.8|12432.8|12405.3|12385.3|12452.8|12432.8|12405.3|12385.3|235
1600094100000|2020-09-14 14:35:00|12403.4|12383.4|12375.6|12355.6|12410.3|12390.3|12362|12342|844
1600094400000|2020-09-14 14:40:00|12373.1|12353.1|12347.6|12327.6|12373.1|12353.1|12327.6|12300.3|599
1600094700000|2020-09-14 14:45:00|12349.5|12329.5|12380.6|12360.6|12380.6|12360.6|12341.2|12321.2|377
1600095000000|2020-09-14 14:50:00|12381.8|12361.8|12351.2|12331.2|12390.6|12370.6|12346.8|12326.8|329
1600095300000|2020-09-14 14:55:00|12348.7|12328.7|12363.7|12343.7|12376.8|12356.8|12344.3|12324.3|129
1600095600000|2020-09-14 15:00:00|12361.2|12341.2|12440.7|12420.7|12445.1|12425.1|12349.9|12329.9|498
1600095900000|2020-09-14 15:05:00|12442.6|12422.6|12452.6|12432.6|12455.1|12435.1|12410.7|12390.7|397
1600096200000|2020-09-14 15:10:00|12447.6|12427.6|12415.1|12395.1|12448.2|12428.2|12400.7|12380.7|193
1600096500000|2020-09-14 15:15:00|12417|12397|12405.7|12385.7|12432.6|12412.6|12405.7|12385.7|141
1600096800000|2020-09-14 15:20:00|12407.6|12387.6|12415.7|12395.7|12415.7|12395.7|12399.5|12379.5|73
1600097100000|2020-09-14 15:25:00|12414.5|12394.5|12416.5|12396.5|12442|12422|12412.6|12392.6|216
1600097400000|2020-09-14 15:30:00|12417|12397|12432.6|12412.6|12445.7|12425.7|12407.6|12387.6|158
1600097700000|2020-09-14 15:35:00|12432.1|12412.1|12405.1|12385.1|12432.1|12412.1|12405.1|12385.1|132
1600098000000|2020-09-14 15:40:00|12403.8|12383.8|12395.7|12375.7|12403.8|12383.8|12380.7|12360.7|161
1600098300000|2020-09-14 15:45:00|12395.1|12375.1|12360.7|12340.7|12395.1|12375.1|12352.6|12332.6|183
1600098600000|2020-09-14 15:50:00|12358.8|12338.8|12375.7|12355.7|12384.6|12364.6|12351.3|12331.3|121
1600098900000|2020-09-14 15:55:00|12373.8|12353.8|12365.7|12345.7|12385.1|12365.1|12358.2|12338.2|75
1600099200000|2020-09-14 16:00:00|12365.1|12345.1|12394.6|12374.6|12412.9|12392.9|12362.6|12342.6|185
1600099500000|2020-09-14 16:05:00|12396.5|12376.5|12406.5|12386.5|12416.5|12396.5|12396.5|12376.5|72
1600099800000|2020-09-14 16:10:00|12405.9|12385.9|12389.6|12369.6|12411.5|12391.5|12386.9|12366.9|179
1600100100000|2020-09-14 16:15:00|12394.6|12374.6|12399.6|12379.6|12404|12384|12368.8|12348.8|239
1600100400000|2020-09-14 16:20:00|12401.5|12381.5|12326.5|12306.5|12431.5|12411.5|12317.1|12297.1|1799
1600100700000|2020-09-14 16:25:00|12327.1|12307.1|12316.5|12296.5|12341.5|12321.5|12311.5|12291.5|571
1600101000000|2020-09-14 16:30:00|12318.5|12298.5|12309.6|12289.6|12323.5|12303.5|12300.2|12280.2|332
1600101300000|2020-09-14 16:35:00|12311.5|12291.5|12309|12289|12315.4|12295.4|12307.1|12287.1|136
1600101600000|2020-09-14 16:40:00|12311|12291|12316.5|12296.5|12326.5|12306.5|12307.1|12287.1|107
1600101900000|2020-09-14 16:45:00|12316.6|12296.6|12309.6|12289.6|12319.6|12299.6|12305.8|12285.8|133
1600102200000|2020-09-14 16:50:00|12306.6|12286.6|12304.1|12284.1|12306.6|12286.6|12297.1|12277.1|124
1600102500000|2020-09-14 16:55:00|12304.6|12284.6|12302.1|12282.1|12306.6|12286.6|12299.6|12279.6|114
1600102800000|2020-09-14 17:00:00|12299.6|12279.6|12267.7|12247.7|12302.1|12282.1|12267.7|12247.7|369
1600103100000|2020-09-14 17:05:00|12261.3|12241.3|12218.3|12198.3|12261.3|12241.3|12212.7|12192.7|288
1600103400000|2020-09-14 17:10:00|12217.7|12197.7|12253.3|12233.3|12253.3|12233.3|12215.8|12195.8|333
1600103700000|2020-09-14 17:15:00|12253.9|12233.9|12269.1|12249.1|12276.6|12256.6|12253.3|12233.3|256
1600104000000|2020-09-14 17:20:00|12266.6|12246.6|12241.6|12221.6|12266.6|12246.6|12241|12221|224
1600104300000|2020-09-14 17:25:00|12243.5|12223.5|12232.2|12212.2|12259.1|12239.1|12232.2|12212.2|408
1600104600000|2020-09-14 17:30:00|12231.6|12211.6|12231.6|12211.6|12231.6|12211.6|12231.6|12211.6|1
1600157700000|2020-09-15 08:15:00|12273.6|12253.6|12299.2|12279.2|12303.6|12283.6|12264.8|12244.8|480
1600158000000|2020-09-15 08:20:00|12298.6|12278.6|12286.7|12266.7|12298.6|12278.6|12279.2|12259.2|112
1600158300000|2020-09-15 08:25:00|12287.9|12267.9|12292.9|12272.9|12299.8|12279.8|12284.8|12264.8|89
1600158600000|2020-09-15 08:30:00|12294.8|12274.8|12196|12176|12299.2|12279.2|12181|12161|523
1600158900000|2020-09-15 08:35:00|12194.1|12174.1|12135.3|12115.3|12194.1|12174.1|12077.8|12057.8|650
1600159200000|2020-09-15 08:40:00|12137.2|12117.2|12144.7|12124.7|12187.2|12167.2|12137.2|12117.2|201
1600159500000|2020-09-15 08:45:00|12139.7|12119.7|12140.9|12120.9|12157.2|12137.2|12127.2|12107.2|172
1600159800000|2020-09-15 08:50:00|12144.7|12124.7|12154.7|12134.7|12154.7|12134.7|12130.3|12110.3|27
1600160100000|2020-09-15 08:55:00|12156.6|12136.6|12157.2|12137.2|12167.2|12147.2|12156.6|12136.6|61
1600160400000|2020-09-15 09:00:00|12159.1|12139.1|12157.2|12137.2|12164.7|12144.7|12157.2|12137.2|51
1600160700000|2020-09-15 09:05:00|12156.6|12136.6|12164.7|12144.7|12167.2|12147.2|12151.6|12131.6|33
1600161000000|2020-09-15 09:10:00|12165.3|12145.3|12154.1|12134.1|12167.2|12147.2|12149.7|12129.7|31
1600161300000|2020-09-15 09:15:00|12154.7|12134.7|12167.2|12147.2|12167.2|12147.2|12152.2|12132.2|27
1600161600000|2020-09-15 09:20:00|12167.8|12147.8|12162.8|12142.8|12167.8|12147.8|12162.8|12142.8|21
1600161900000|2020-09-15 09:25:00|12164.7|12144.7|12150.3|12130.3|12165.3|12145.3|12149.7|12129.7|53
1600162200000|2020-09-15 09:30:00|12152.2|12132.2|12092.1|12072.1|12152.2|12132.2|12092.1|12072.1|1048
1600162500000|2020-09-15 09:35:00|12083.9|12063.9|11855.8|11835.8|12083.9|12063.9|11855.8|11835.8|1106
1600162800000|2020-09-15 09:40:00|11742|11722|11850.1|11810.1|11899.5|11877|11642|11611.4|1462
1600163100000|2020-09-15 09:45:00|11849.5|11809.5|11833.3|11813.3|11857|11833.3|11813.1|11769|733
1600163400000|2020-09-15 09:50:00|11831.5|11811.5|11794|11774|11834.6|11814.6|11737.1|11717.1|266
1600163700000|2020-09-15 09:55:00|11792.1|11772.1|11777.9|11757.9|11817.1|11789|11750.9|11723.4|92
1600164000000|2020-09-15 10:00:00|11784|11744|11828.5|11808.5|11834|11814|11756.5|11736.5|122
1600164300000|2020-09-15 10:05:00|11826|11806|11822.7|11802.7|11830.4|11810.4|11808.5|11778.5|301
1600164600000|2020-09-15 10:10:00|11824.6|11804.6|11839.6|11819.6|11842.1|11822.1|11822.1|11802.1|66
1600164900000|2020-09-15 10:15:00|11837.1|11817.1|11839.7|11819.7|11842.7|11822.7|11834.6|11814.6|38
1600165200000|2020-09-15 10:20:00|11841.6|11821.6|11822.2|11802.2|11841.6|11821.6|11817.2|11797.2|72
1600165500000|2020-09-15 10:25:00|11824.1|11804.1|11829.7|11809.7|11840.3|11820.3|11824.1|11804.1|100
1600165800000|2020-09-15 10:30:00|11829.1|11809.1|11807.2|11787.2|11829.1|11809.1|11777.8|11729.7|248
1600166100000|2020-09-15 10:35:00|11809.1|11789.1|11829.7|11809.7|11843.5|11816.6|11796.6|11774.7|128
1600166400000|2020-09-15 10:40:00|11831.6|11811.6|11804.7|11784.7|11839.1|11813.5|11792.8|11772.8|76
1600166700000|2020-09-15 10:45:00|11806.6|11786.6|11801.6|11781.6|11809.7|11789.7|11794.7|11774.7|60
1600167000000|2020-09-15 10:50:00|11802.8|11782.8|11792.2|11772.2|11804.1|11784.1|11789.7|11769.7|30
1600167300000|2020-09-15 10:55:00|11794.7|11774.7|11808.4|11788.4|11814.7|11794.7|11789.7|11769.7|38
1600167600000|2020-09-15 11:00:00|11810.3|11790.3|11819.7|11759.7|11819.7|11799.7|11792.2|11757.9|72
1600167900000|2020-09-15 11:05:00|11822.2|11762.2|11820.3|11780.3|11824.7|11787.8|11805.4|11759.7|14
1600168200000|2020-09-15 11:10:00|11812.8|11792.8|11804.7|11764.7|11812.8|11792.8|11791.6|11764.7|49
1600168500000|2020-09-15 11:15:00|11806.6|11766.6|11808.5|11788.5|11809.1|11789.1|11799.7|11766.6|262
1600168800000|2020-09-15 11:20:00|11806.6|11786.6|11776|11756|11806.6|11786.6|11776|11744.7|111
1600169100000|2020-09-15 11:25:00|11784.1|11744.1|11728.6|11708.6|11784.1|11755.5|11691.1|11671.1|302
1600169400000|2020-09-15 11:30:00|11731.1|11711.1|11789.7|11769.7|11789.7|11769.7|11731.1|11711.1|226
1600169700000|2020-09-15 11:35:00|11790.3|11770.3|11790.5|11770.5|11797.8|11777.8|11779.7|11759.7|191
1600170000000|2020-09-15 11:40:00|11794.3|11774.3|11798.6|11778.6|11798.6|11778.6|11786.1|11766.1|101
1600170300000|2020-09-15 11:45:00|11800.5|11780.5|11840.5|11820.5|11846.1|11826.1|11800.5|11780.5|393
1600170600000|2020-09-15 11:50:00|11839.9|11819.9|11876.8|11856.8|11881.8|11856.8|11839.9|11819.9|294
1600170900000|2020-09-15 11:55:00|11879.3|11859.3|11883.7|11863.7|11883.7|11863.7|11859.3|11839.3|417
1600171200000|2020-09-15 12:00:00|11900|11880|11968.7|11948.7|11976.8|11956.8|11900|11880|556
1600171500000|2020-09-15 12:05:00|11966.8|11946.8|11908.7|11888.7|11971.2|11951.2|11906.2|11886.2|283
1600171800000|2020-09-15 12:10:00|11909.3|11889.3|11920.1|11900.1|11965.6|11945.6|11899.3|11879.3|615
1600172100000|2020-09-15 12:15:00|11918.1|11898.1|11885.1|11865.1|11918.1|11898.1|11871.2|11851.2|337
1600172400000|2020-09-15 12:20:00|11883.2|11863.2|11779.3|11759.3|11886.2|11866.2|11779.3|11759.3|314
1600172700000|2020-09-15 12:25:00|11783.2|11763.2|11835.7|11815.7|11837.6|11817.6|11773.7|11753.7|261
1600173000000|2020-09-15 12:30:00|11836.3|11816.3|11878.8|11858.8|11889.4|11869.4|11829.3|11809.3|516
1600173300000|2020-09-15 12:35:00|11881.3|11861.3|11916.3|11896.3|11916.3|11896.3|11868.2|11848.2|200
1600173600000|2020-09-15 12:40:00|11911.3|11891.3|11947|11927|11947|11927|11893.2|11873.2|731
1600173900000|2020-09-15 12:45:00|11950.1|11930.1|11996.3|11976.3|11996.3|11976.3|11948.2|11928.2|549
1600174200000|2020-09-15 12:50:00|11996.9|11976.9|12003.8|11983.8|12016.3|11996.3|11941.3|11921.3|410
1600174500000|2020-09-15 12:55:00|12003.2|11983.2|12032.5|12012.5|12052.5|12032.5|11993.2|11973.2|448
1600174800000|2020-09-15 13:00:00|12030|12010|11973.8|11953.8|12030|12010|11963.2|11943.2|688
1600175100000|2020-09-15 13:05:00|11971.3|11951.3|12007.5|11987.5|12020.6|12000.6|11940|11920|445
1600175400000|2020-09-15 13:10:00|12003.7|11983.7|12000.6|11980.6|12015|11995|11955.6|11935.6|694
1600175700000|2020-09-15 13:15:00|12002.5|11982.5|11995.6|11975.6|12021.3|12001.3|11989.4|11969.4|466
1600176000000|2020-09-15 13:20:00|11991.8|11971.8|11990.6|11970.6|11999.4|11979.4|11972.5|11952.5|287
1600176300000|2020-09-15 13:25:00|11994.4|11974.4|12017.5|11997.5|12020.6|12000.6|11985.6|11965.6|407
1600176600000|2020-09-15 13:30:00|12014.4|11994.4|12029.4|12009.4|12031.3|12011.3|11985.6|11965.6|366
1600176900000|2020-09-15 13:35:00|12027.5|12007.5|12101.9|12081.9|12114.4|12094.4|12027.5|12007.5|1018
1600177200000|2020-09-15 13:40:00|12102.5|12082.5|12115|12095|12126.3|12106.3|12086.3|12066.3|588
1600177500000|2020-09-15 13:45:00|12116.9|12096.9|11977.5|11957.5|12116.9|12096.9|11977.5|11957.5|413
1600177800000|2020-09-15 13:50:00|11979.4|11959.4|11989.4|11969.4|11989.4|11969.4|11954.4|11934.4|244
1600178100000|2020-09-15 13:55:00|11987.5|11967.5|12048.3|12028.3|12068.8|12048.8|11979.4|11959.4|412
1600178400000|2020-09-15 14:00:00|12053.9|12033.9|12047|12027|12079.4|12059.4|12047|12027|137
1600178700000|2020-09-15 14:05:00|12051.4|12031.4|12070.1|12050.1|12117.1|12097.1|12049.5|12029.5|366
1600179000000|2020-09-15 14:10:00|12072.6|12052.6|12070.1|12050.1|12100.1|12080.1|12060.1|12040.1|240
1600179300000|2020-09-15 14:15:00|12068.2|12048.2|12089.5|12069.5|12107.6|12087.6|12052|12032|414
1600179600000|2020-09-15 14:20:00|12090.1|12070.1|12115.1|12095.1|12115.1|12095.1|12062|12042|699
1600179900000|2020-09-15 14:25:00|12115.7|12095.7|12120.1|12100.1|12155.1|12135.1|12112.6|12092.6|308
1600180200000|2020-09-15 14:30:00|12120.7|12100.7|12144.5|12124.5|12144.5|12124.5|12090.1|12070.1|315
1600180500000|2020-09-15 14:35:00|12145.7|12125.7|12164.5|12144.5|12178.3|12158.3|12142.6|12122.6|669
1600180800000|2020-09-15 14:40:00|12166.4|12146.4|12175.7|12155.7|12178.8|12158.8|12137.6|12117.6|379
1600181100000|2020-09-15 14:45:00|12177.6|12157.6|12160.2|12140.2|12183.9|12163.9|12152|12132|226
1600181400000|2020-09-15 14:50:00|12163.3|12143.3|12176.4|12156.4|12194.5|12174.5|12154.5|12134.5|698
1600181700000|2020-09-15 14:55:00|12177|12157|12110.1|12090.1|12186.4|12166.4|12096.4|12076.4|489
1600182000000|2020-09-15 15:00:00|12109.5|12089.5|12169.5|12149.5|12173.3|12153.3|12103.9|12083.9|202
1600182300000|2020-09-15 15:05:00|12171.4|12151.4|12189.5|12169.5|12202|12182|12164.5|12144.5|311
1600182600000|2020-09-15 15:10:00|12192|12172|12199.5|12179.5|12204.5|12184.5|12179.5|12159.5|201
1600182900000|2020-09-15 15:15:00|12202|12182|12154.5|12134.5|12202|12182|12152|12132|160
1600183200000|2020-09-15 15:20:00|12153.9|12133.9|12119.5|12099.5|12174.5|12154.5|12119.5|12099.5|402
1600183500000|2020-09-15 15:25:00|12117|12097|12174.5|12154.5|12174.5|12154.5|12116.4|12096.4|177
1600183800000|2020-09-15 15:30:00|12178.4|12158.4|12247.6|12227.6|12257.1|12237.1|12172|12152|494
1600184100000|2020-09-15 15:35:00|12245.7|12225.7|12229.6|12209.6|12245.7|12225.7|12218.4|12198.4|237
1600184400000|2020-09-15 15:40:00|12226.5|12206.5|12299|12279|12306.5|12286.5|12226.5|12206.5|502
1600184700000|2020-09-15 15:45:00|12302.8|12282.8|12304.6|12284.6|12307.1|12287.1|12274.6|12254.6|201
1600185000000|2020-09-15 15:50:00|12308.4|12288.4|12305.2|12285.2|12309.6|12289.6|12293.4|12273.4|128
1600185300000|2020-09-15 15:55:00|12304.6|12284.6|12306.5|12286.5|12336.5|12316.5|12304.6|12284.6|369
1600185600000|2020-09-15 16:00:00|12310.3|12290.3|12271.5|12251.5|12311.5|12291.5|12259|12239|181
1600185900000|2020-09-15 16:05:00|12266.5|12246.5|12291.5|12271.5|12291.5|12271.5|12258.4|12238.4|188
1600186200000|2020-09-15 16:10:00|12289.6|12269.6|12261.5|12241.5|12300.3|12280.3|12258.4|12238.4|187
1600186500000|2020-09-15 16:15:00|12263.4|12243.4|12276.5|12256.5|12289|12269|12263.4|12243.4|118
1600186800000|2020-09-15 16:20:00|12271.5|12251.5|12222|12202|12271.5|12251.5|12197|12177|2521
1600187100000|2020-09-15 16:25:00|12223.9|12203.9|12219.6|12199.6|12237.7|12217.7|12205.8|12185.8|1048
1600187400000|2020-09-15 16:30:00|12217.1|12197.1|12206.5|12186.5|12234.6|12214.6|12204.6|12184.6|137
1600187700000|2020-09-15 16:35:00|12201.5|12181.5|12193.4|12173.4|12201.5|12181.5|12185.9|12165.9|85
1600188000000|2020-09-15 16:40:00|12191.5|12171.5|12194|12174|12214.6|12194.6|12191.5|12171.5|68
1600188300000|2020-09-15 16:45:00|12194.6|12174.6|12211.5|12191.5|12219|12199|12194.6|12174.6|254
1600188600000|2020-09-15 16:50:00|12213.4|12193.4|12213.4|12193.4|12214|12194|12205.2|12185.2|184
1600188900000|2020-09-15 16:55:00|12214.6|12194.6|12251.5|12231.5|12251.5|12231.5|12214.6|12194.6|176
1600189200000|2020-09-15 17:00:00|12253.5|12233.5|12279.7|12259.7|12286.6|12266.6|12249.6|12229.6|164
1600189500000|2020-09-15 17:05:00|12282.2|12262.2|12287.2|12267.2|12289.7|12269.7|12279.7|12259.7|91
1600189800000|2020-09-15 17:10:00|12286.6|12266.6|12296.6|12276.6|12299.7|12279.7|12273.5|12253.5|139
1600190100000|2020-09-15 17:15:00|12298.5|12278.5|12261.6|12241.6|12301.6|12281.6|12259.1|12239.1|85
1600190400000|2020-09-15 17:20:00|12258.5|12238.5|12214.7|12194.7|12258.5|12238.5|12207.2|12187.2|147
1600190700000|2020-09-15 17:25:00|12214.1|12194.1|12209.1|12189.1|12231.6|12211.6|12201.6|12181.6|407
1600191000000|2020-09-15 17:30:00|12211.6|12191.6|12211.6|12191.6|12211.6|12191.6|12211.6|12191.6|0
1600244100000|2020-09-16 08:15:00|12225.7|12205.7|12400|12380|12413.8|12393.8|12220.7|12200.7|733
1600244400000|2020-09-16 08:20:00|12397.5|12377.5|12415.1|12395.1|12454.4|12434.4|12376.9|12356.9|238
1600244700000|2020-09-16 08:25:00|12413.2|12393.2|12395.1|12375.1|12417.6|12397.6|12383.2|12363.2|58
1600245000000|2020-09-16 08:30:00|12396.9|12376.9|12396.3|12376.3|12412.6|12392.6|12371.3|12351.3|95
1600245300000|2020-09-16 08:35:00|12397.6|12377.6|12450.7|12430.7|12450.7|12430.7|12397.6|12377.6|61
1600245600000|2020-09-16 08:40:00|12453.2|12433.2|12425.7|12405.7|12455.1|12435.1|12425.7|12405.7|37
1600245900000|2020-09-16 08:45:00|12426.3|12406.3|12437|12417|12439.5|12419.5|12426.3|12406.3|28
1600246200000|2020-09-16 08:50:00|12437.6|12417.6|12423.2|12403.2|12437.6|12417.6|12415.7|12395.7|33
1600246500000|2020-09-16 08:55:00|12422.6|12402.6|12397.6|12377.6|12422.6|12402.6|12393.8|12373.8|37
1600246800000|2020-09-16 09:00:00|12400.1|12380.1|12410.7|12390.7|12414.5|12394.5|12390.1|12370.1|37
1600247100000|2020-09-16 09:05:00|12412.6|12392.6|12415.7|12395.7|12420.1|12400.1|12400.7|12380.7|38
1600247400000|2020-09-16 09:10:00|12420.7|12400.7|12407.6|12387.6|12422.6|12402.6|12407.6|12387.6|19
1600247700000|2020-09-16 09:15:00|12405.1|12385.1|12387.6|12367.6|12413.3|12393.3|12387.6|12367.6|12
1600248000000|2020-09-16 09:20:00|12390.1|12370.1|12385.1|12365.1|12392.6|12372.6|12385.1|12365.1|27
1600248300000|2020-09-16 09:25:00|12387.6|12367.6|12407.6|12387.6|12410.1|12390.1|12387.6|12367.6|12
1600248600000|2020-09-16 09:30:00|12410.1|12390.1|12400.7|12380.7|12410.1|12390.1|12382.6|12362.6|39
1600248900000|2020-09-16 09:35:00|12400.1|12380.1|12427.6|12407.6|12427.6|12407.6|12397.6|12377.6|44
1600249200000|2020-09-16 09:40:00|12425.1|12405.1|12402|12382|12425.1|12405.1|12402|12382|20
1600249500000|2020-09-16 09:45:00|12395.8|12375.8|12383.3|12363.3|12395.8|12375.8|12383.3|12363.3|23
1600249800000|2020-09-16 09:50:00|12372.6|12352.6|12380.2|12360.2|12380.2|12360.2|12369.5|12349.5|30
1600250100000|2020-09-16 09:55:00|12378.3|12358.3|12384.5|12364.5|12388.9|12368.9|12375.8|12355.8|15
1600250400000|2020-09-16 10:00:00|12385.2|12365.2|12385.2|12365.2|12385.2|12365.2|12370.2|12350.2|23
1600250700000|2020-09-16 10:05:00|12380.8|12360.8|12365.2|12345.2|12380.8|12360.8|12360.8|12340.8|27
1600251000000|2020-09-16 10:10:00|12367.7|12347.7|12387.7|12367.7|12390.8|12370.8|12367.7|12347.7|15
1600251300000|2020-09-16 10:15:00|12385.8|12365.8|12370.8|12350.8|12385.8|12365.8|12367|12347|113
1600251600000|2020-09-16 10:20:00|12367|12347|12366.4|12346.4|12368.9|12348.9|12364.5|12344.5|2
1600251900000|2020-09-16 10:25:00|12368.9|12348.9|12377.7|12357.7|12388.9|12368.9|12368.9|12348.9|26
1600252200000|2020-09-16 10:30:00|12377|12357|12366.4|12346.4|12377|12357|12361.4|12341.4|50
1600252500000|2020-09-16 10:35:00|12367|12347|12372.7|12352.7|12387.7|12367.7|12364.5|12344.5|180
1600252800000|2020-09-16 10:40:00|12370.2|12350.2|12365.8|12345.8|12370.2|12350.2|12360.8|12340.8|133
1600253100000|2020-09-16 10:45:00|12363.9|12343.9|12383.9|12363.9|12383.9|12363.9|12362.1|12342.1|10
1600253400000|2020-09-16 10:50:00|12388.9|12368.9|12397.7|12377.7|12405.8|12385.8|12388.9|12368.9|78
1600253700000|2020-09-16 10:55:00|||||||||5
1600254000000|2020-09-16 11:00:00|12404.6|12384.6|12410.8|12390.8|12420.2|12400.2|12404.6|12384.6|37
1600254300000|2020-09-16 11:05:00|12412.7|12392.7|12412.7|12392.7|12415.2|12395.2|12407.7|12387.7|26
1600254600000|2020-09-16 11:10:00|12410.9|12390.9|12377.7|12357.7|12410.9|12390.9|12377.7|12357.7|26
1600254900000|2020-09-16 11:15:00|12375.2|12355.2|12332.7|12312.7|12375.2|12355.2|12330.2|12310.2|99
1600255200000|2020-09-16 11:20:00|12332.1|12312.1|12270.2|12250.2|12332.1|12312.1|12260.2|12240.2|168
1600255500000|2020-09-16 11:25:00|12272.1|12252.1|12257.8|12237.8|12280.3|12260.3|12257.8|12237.8|225
1600255800000|2020-09-16 11:30:00|12255.9|12235.9|12259|12239|12264|12242.8|12234.6|12214.6|207
1600256100000|2020-09-16 11:35:00|12259.6|12239.6|12257.1|12237.1|12264.6|12244.6|12240.9|12220.9|86
1600256400000|2020-09-16 11:40:00|12260.3|12240.3|12279.7|12259.7|12279.7|12259.7|12260.3|12240.3|42
1600256700000|2020-09-16 11:45:00|12280.3|12260.3|12270.3|12250.3|12285.3|12265.3|12265.3|12245.3|47
1600257000000|2020-09-16 11:50:00|12268.4|12248.4|12267.8|12247.8|12275.9|12255.9|12262.8|12242.8|62
1600257300000|2020-09-16 11:55:00|12265.3|12245.3|12236.5|12216.5|12267.8|12247.8|12234|12214|193
1600257600000|2020-09-16 12:00:00|12237.1|12217.1|12177.2|12157.2|12281.5|12261.5|12152.8|12132.8|1433
1600257900000|2020-09-16 12:05:00|12177.8|12157.8|12192.2|12172.2|12192.8|12172.8|12163.4|12143.4|123
1600258200000|2020-09-16 12:10:00|12192.8|12172.8|12210.3|12190.3|12227.8|12207.8|12188.4|12168.4|93
1600258500000|2020-09-16 12:15:00|12207.8|12187.8|12212.2|12192.2|12222.2|12202.2|12197.2|12177.2|82
1600258800000|2020-09-16 12:20:00|12210.9|12190.9|12247.8|12227.8|12247.8|12227.8|12208.4|12188.4|85
1600259100000|2020-09-16 12:25:00|12247.2|12227.2|12248.4|12228.4|12275.3|12254.7|12243.4|12223.4|152
1600259400000|2020-09-16 12:30:00|12247.8|12227.8|12173.4|12153.4|12260.3|12240.3|12173.4|12153.4|156
1600259700000|2020-09-16 12:35:00|12171.5|12151.5|12112.8|12092.8|12180.3|12160.3|12108.4|12088.4|259
1600260000000|2020-09-16 12:40:00|12117.8|12097.8|12148.4|12128.4|12150.3|12130.3|12093.4|12073.4|284
1600260300000|2020-09-16 12:45:00|12150.3|12130.3|12164.7|12144.7|12169.7|12149.7|12135.3|12115.3|393
1600260600000|2020-09-16 12:50:00|12166.6|12146.6|12149.1|12129.1|12184.1|12164.1|12146.6|12126.6|151
1600260900000|2020-09-16 12:55:00|12144.1|12124.1|12101|12081|12144.1|12124.1|12096.6|12076.6|110
1600261200000|2020-09-16 13:00:00|12099.1|12079.1|12079.7|12059.7|12099.1|12079.1|12076.6|12056.6|135
1600261500000|2020-09-16 13:05:00|12078.5|12058.5|11997.8|11977.8|12078.5|12058.5|11997.8|11977.8|1482
1600261800000|2020-09-16 13:10:00|11999.7|11979.7|11964.1|11944.1|12000.3|11980.3|11958.5|11938.5|389
1600262100000|2020-09-16 13:15:00|11966.6|11946.6|12007.8|11987.8|12021|12001|11934.1|11914.1|1142
1600262400000|2020-09-16 13:20:00|12006|11986|11991.6|11971.6|12011|11991|11974.1|11954.1|554
1600262700000|2020-09-16 13:25:00|11992.2|11972.2|11946|11926|11994.7|11974.7|11944.1|11924.1|277
1600263000000|2020-09-16 13:30:00|11944.1|11924.1|12019.7|11999.7|12019.7|11999.7|11942.2|11922.2|391
1600263300000|2020-09-16 13:35:00|12019.1|11999.1|11984.1|11964.1|12019.7|11999.7|11979.7|11959.7|522
1600263600000|2020-09-16 13:40:00|11986|11966|11945.4|11925.4|11986|11966|11933.5|11913.5|878
1600263900000|2020-09-16 13:45:00|11947.2|11927.2|11956.6|11936.6|11957.9|11937.9|11940.4|11920.4|362
1600264200000|2020-09-16 13:50:00|11956|11936|11946.6|11926.6|11990.4|11970.4|11946.6|11926.6|754
1600264500000|2020-09-16 13:55:00|11944.7|11924.7|11955.4|11935.4|11955.4|11935.4|11932.9|11912.9|152
1600264800000|2020-09-16 14:00:00|11952.3|11932.3|11979.1|11959.1|11979.1|11959.1|11928.5|11908.5|454
1600265100000|2020-09-16 14:05:00|11981|11961|12062.3|12042.3|12062.3|12042.3|11974.1|11954.1|786
1600265400000|2020-09-16 14:10:00|12066.6|12046.6|12044.8|12024.8|12098.5|12078.5|12044.8|12024.8|700
1600265700000|2020-09-16 14:15:00|12046.7|12026.7|11983.5|11963.5|12052.3|12032.3|11973.5|11953.5|423
1600266000000|2020-09-16 14:20:00|11982.3|11962.3|11958.5|11938.5|11982.3|11962.3|11956|11936|135
1600266300000|2020-09-16 14:25:00|11960.4|11940.4|12032.3|12012.3|12034.8|12014.8|11950.4|11930.4|187
1600266600000|2020-09-16 14:30:00|12030.4|12010.4|12043.6|12023.6|12066.7|12046.7|12030.4|12010.4|392
1600266900000|2020-09-16 14:35:00|12046.7|12026.7|12073.6|12053.6|12131.7|12111.7|12046.7|12026.7|592
1600267200000|2020-09-16 14:40:00|12069.8|12049.8|12111.1|12091.1|12131.7|12111.7|12066.1|12046.1|244
1600267500000|2020-09-16 14:45:00|12109.8|12089.8|12051.7|12031.7|12114.2|12094.2|12041.1|12021.1|267
1600267800000|2020-09-16 14:50:00|12054.2|12034.2|12088.6|12068.6|12088.6|12068.6|12026.1|12006.1|357
1600268100000|2020-09-16 14:55:00|12091.1|12071.1|12149.2|12129.2|12171.7|12151.7|12091.1|12071.1|340
1600268400000|2020-09-16 15:00:00|12151.1|12131.1|12141.1|12121.1|12151.1|12131.1|12103|12083|517
1600268700000|2020-09-16 15:05:00|12144.8|12124.8|12121.1|12101.1|12149.9|12129.9|12119.2|12099.2|530
1600269000000|2020-09-16 15:10:00|12121.7|12101.7|12099.2|12079.2|12141.1|12121.1|12099.2|12079.2|158
1600269300000|2020-09-16 15:15:00|12096.7|12076.7|12061.7|12041.7|12104.2|12084.2|12021.7|12001.7|191
1600269600000|2020-09-16 15:20:00|12065.5|12045.5|12044.9|12024.9|12071.1|12051.1|12044.9|12024.9|76
1600269900000|2020-09-16 15:25:00|12039.2|12019.2|12037.4|12017.4|12061.1|12041.1|12029.2|12009.2|89
1600270200000|2020-09-16 15:30:00|12041.7|12021.7|12046.1|12026.1|12063.6|12039.3|12039.2|12019.2|138
1600270500000|2020-09-16 15:35:00|12042.4|12022.4|12056.1|12036.1|12088|12068|12038.6|12018.6|140
1600270800000|2020-09-16 15:40:00|12054.3|12034.3|12049.3|12029.3|12066.8|12046.8|12049.3|12029.3|93
1600271100000|2020-09-16 15:45:00|12051.1|12031.1|12021.8|12001.8|12051.1|12031.1|12019.3|11999.3|121
1600271400000|2020-09-16 15:50:00|12019.3|11999.3|12034.3|12014.3|12041.2|12021.2|12019.3|11999.3|92
1600271700000|2020-09-16 15:55:00|12032.4|12012.4|12086.8|12066.8|12102.4|12082.4|12029.3|12009.3|568
1600272000000|2020-09-16 16:00:00|12084.9|12064.9|12078.7|12058.7|12086.2|12066.2|12064.9|12044.9|378
1600272300000|2020-09-16 16:05:00|12075.5|12055.5|12098|12078|12098|12078|12071.2|12051.2|58
1600272600000|2020-09-16 16:10:00|12101.8|12081.8|12054.3|12034.3|12104.9|12084.9|12054.3|12034.3|300
1600272900000|2020-09-16 16:15:00|12052.4|12032.4|12025.6|12005.6|12058.7|12038.7|12011.2|11991.2|224
1600273200000|2020-09-16 16:20:00|12026.2|12006.2|12047.4|12027.4|12059.3|12039.3|12004.3|11984.3|939
1600273500000|2020-09-16 16:25:00|12044.9|12024.9|12016.2|11996.2|12044.9|12024.9|12001.2|11981.2|447
1600273800000|2020-09-16 16:30:00|12014.3|11994.3|12027.5|12007.5|12027.5|12007.5|12013.7|11993.7|68
1600274100000|2020-09-16 16:35:00|12029.3|12009.3|12036.2|12016.2|12041.2|12021.2|12029.3|12009.3|55
1600274400000|2020-09-16 16:40:00|12034.3|12014.3|12029.3|12009.3|12036.2|12016.2|12024.3|12004.3|87
1600274700000|2020-09-16 16:45:00|12026.8|12006.8|12006.2|11986.2|12026.8|12006.8|12001.8|11981.8|106
1600275000000|2020-09-16 16:50:00|12011.2|11991.2|11994.4|11974.4|12011.8|11991.8|11989.4|11969.4|187
1600275300000|2020-09-16 16:55:00|11996.2|11976.2|11997.5|11977.5|12005.6|11985.6|11988.1|11968.1|104
1600275600000|2020-09-16 17:00:00|11995.6|11975.6|11989.4|11969.4|11995.6|11975.6|11986.9|11966.9|133
1600275900000|2020-09-16 17:05:00|11991.2|11971.2|11997.5|11977.5|11997.5|11977.5|11989.4|11969.4|121
1600276200000|2020-09-16 17:10:00|11999.4|11979.4|12028.8|12008.8|12028.8|12008.8|11999.4|11979.4|737
1600276500000|2020-09-16 17:15:00|12028.1|12008.1|12036.9|12016.9|12036.9|12016.9|12020.6|12000.6|197
1600276800000|2020-09-16 17:20:00|12038.8|12018.8|12031.9|12011.9|12040|12020|12021.9|12001.9|203
1600277100000|2020-09-16 17:25:00|12032.5|12012.5|12024.4|12004.4|12044.4|12024.4|12024.4|12004.4|252
1600330500000|2020-09-17 08:15:00|11989.3|11969.3|11978.1|11958.1|11989.3|11969.3|11960|11940|236
1600330800000|2020-09-17 08:20:00|11975.6|11955.6|11976.8|11956.8|11977.5|11957.5|11965|11945|45
1600331100000|2020-09-17 08:25:00|11980|11960|11973.1|11953.1|11980|11960|11965|11945|90
1600331400000|2020-09-17 08:30:00|11973.8|11953.8|11966.3|11946.3|11980|11960|11966.3|11946.3|32
1600331700000|2020-09-17 08:35:00|11968.1|11948.1|11963.1|11943.1|11968.1|11948.1|11938.8|11918.8|73
1600332000000|2020-09-17 08:40:00|11961.3|11941.3|11938.1|11918.1|11961.3|11941.3|11935|11915|68
1600332300000|2020-09-17 08:45:00|11935.6|11915.6|11940.6|11920.6|11941.3|11921.3|11935.6|11915.6|28
1600332600000|2020-09-17 08:50:00|11942.5|11922.5|11947.5|11927.5|11947.5|11927.5|11942.5|11922.5|10
1600332900000|2020-09-17 08:55:00|11945.7|11925.7|11955.7|11935.7|11960|11940|11945.7|11925.7|11
1600333200000|2020-09-17 09:00:00|11956.3|11936.3|11953.2|11933.2|11973.2|11953.2|11953.2|11933.2|53
1600333500000|2020-09-17 09:05:00|11955|11935|11945.7|11925.7|11959.4|11939.4|11945.7|11925.7|14
1600333800000|2020-09-17 09:10:00|11948.2|11928.2|11944.5|11924.5|11950.7|11930.7|11944.5|11924.5|641
1600334100000|2020-09-17 09:15:00|11942.6|11922.6|11900.8|11880.8|11942.6|11922.6|11898.9|11878.9|565
1600334400000|2020-09-17 09:20:00|11902.6|11882.6|11857.6|11837.6|11903.3|11883.3|11840.8|11820.8|289
1600334700000|2020-09-17 09:25:00|11858.3|11838.3|11833.3|11813.3|11878.3|11858.3|11823.9|11803.9|91
1600335000000|2020-09-17 09:30:00|11835.1|11815.1|11796.4|11776.4|11863.4|11838.9|11788.9|11768.9|193
1600335300000|2020-09-17 09:35:00|11797.1|11777.1|11793.3|11773.3|11811.4|11791.4|11790.8|11770.8|121
1600335600000|2020-09-17 09:40:00|11795.8|11775.8|11830.2|11810.2|11830.2|11810.2|11795.8|11775.8|49
1600335900000|2020-09-17 09:45:00|11833.3|11813.3|11838.3|11818.3|11848.9|11828.9|11828.9|11808.9|13
1600336200000|2020-09-17 09:50:00|11837.7|11817.7|11823.3|11803.3|11838.3|11818.3|11819|11799|33
1600336500000|2020-09-17 09:55:00|11820.8|11800.8|11817.7|11797.7|11820.8|11800.8|11809|11789|40
1600336800000|2020-09-17 10:00:00|11822|11802|11833.3|11813.3|11842.7|11822.7|11822|11802|23
1600337100000|2020-09-17 10:05:00|11832.7|11812.7|11875.8|11855.8|11886.4|11866.4|11832.7|11812.7|202
1600337400000|2020-09-17 10:10:00|11877.7|11857.7|11888.9|11868.9|11888.9|11868.9|11877|11857|14
1600337700000|2020-09-17 10:15:00|11886.4|11866.4|11926.4|11906.4|11937.1|11917.1|11886.4|11866.4|80
1600338000000|2020-09-17 10:20:00|11927.1|11907.1|11933.4|11913.4|11943.9|11923.9|11924.6|11904.6|242
1600338300000|2020-09-17 10:25:00|11932.7|11912.7|11926.5|11906.5|11932.7|11912.7|11920.9|11900.9|8
1600338600000|2020-09-17 10:30:00|11928.4|11908.4|11904|11884|11928.4|11908.4|11898.4|11878.4|73
1600338900000|2020-09-17 10:35:00|11907.7|11887.7|11895.2|11875.2|11908.4|11888.4|11893.4|11873.4|18
1600339200000|2020-09-17 10:40:00|11895.9|11875.9|11898.4|11878.4|11909|11889|11893.4|11873.4|25
1600339500000|2020-09-17 10:45:00|11896.5|11876.5|11918.4|11898.4|11920.9|11900.9|11888.4|11868.4|42
1600339800000|2020-09-17 10:50:00|11916.5|11896.5|11942.8|11922.8|11945.3|11925.3|11913.4|11893.4|51
1600340100000|2020-09-17 10:55:00|11944.6|11924.6|11957.1|11937.1|11957.1|11937.1|11927.1|11907.1|41
1600340400000|2020-09-17 11:00:00|11954.6|11934.6|11919|11899|11957.8|11937.8|11910.8|11890.8|52
1600340700000|2020-09-17 11:05:00|11920.8|11900.8|11909|11889|11922.1|11902.1|11897.8|11877.8|47
1600341000000|2020-09-17 11:10:00|11905.3|11885.3|11892.1|11872.1|11912.1|11892.1|11892.1|11872.1|38
1600341300000|2020-09-17 11:15:00|11891.5|11871.5|11892.1|11872.1|11892.1|11872.1|11887.8|11867.8|18
1600341600000|2020-09-17 11:20:00|11887.1|11867.1|11859|11839|11887.1|11867.1|11856.5|11836.5|51
1600341900000|2020-09-17 11:25:00|11857.1|11837.1|11872.2|11852.2|11872.2|11852.2|11857.1|11837.1|9
1600342200000|2020-09-17 11:30:00|11867.2|11847.2|11875.3|11855.3|11875.3|11855.3|11867.2|11847.2|34
1600342500000|2020-09-17 11:35:00|11877.2|11857.2|11877.2|11857.2|11884.7|11864.7|11854.7|11834.7|103
1600342800000|2020-09-17 11:40:00|11876.5|11856.5|11881.5|11861.5|11881.5|11861.5|11867.2|11847.2|22
1600343100000|2020-09-17 11:45:00|11879.7|11859.7|11884|11864|11886.5|11866.5|11877.8|11857.8|27
1600343400000|2020-09-17 11:50:00|11882.2|11862.2|11867.2|11847.2|11882.2|11862.2|11862.2|11842.2|41
1600343700000|2020-09-17 11:55:00|11870.9|11850.9|11860.3|11840.3|11874.7|11854.7|11858.5|11838.5|266
1600344000000|2020-09-17 12:00:00|11858.5|11838.5|11808.5|11788.5|11894.1|11874.1|11806|11786|369
1600344300000|2020-09-17 12:05:00|11810.3|11790.3|11789.1|11769.1|11817.9|11797.9|11784.1|11764.1|246
1600344600000|2020-09-17 12:10:00|11790.4|11770.4|11836|11816|11836|11816|11789.2|11769.2|148
1600344900000|2020-09-17 12:15:00|11834.2|11814.2|11790.4|11770.4|11834.2|11814.2|11784.7|11764.7|333
1600345200000|2020-09-17 12:20:00|11791|11771|11817.9|11797.9|11819.7|11799.7|11791|11771|192
1600345500000|2020-09-17 12:25:00|11815.4|11795.4|11829.2|11809.2|11835.4|11815.4|11815.4|11795.4|393
1600345800000|2020-09-17 12:30:00|11825.5|11805.5|11794.2|11774.2|11828.5|11808.5|11789.2|11769.2|123
1600346100000|2020-09-17 12:35:00|11796.7|11776.7|11726.7|11706.7|11806|11786|11716|11696|314
1600346400000|2020-09-17 12:40:00|11724.8|11704.8|11789.2|11769.2|11793.6|11773.6|11724.2|11704.2|191
1600346700000|2020-09-17 12:45:00|11784.8|11764.8|11799.2|11779.2|11804.2|11784.2|11779.2|11759.2|102
1600347000000|2020-09-17 12:50:00|11796.7|11776.7|11862.9|11842.9|11876.1|11856.1|11781.1|11761.1|506
1600347300000|2020-09-17 12:55:00|11861.1|11841.1|11809.2|11789.2|11861.1|11841.1|11803.6|11783.6|125
1600347600000|2020-09-17 13:00:00|11804.2|11784.2|11792.9|11772.9|11816.1|11796.1|11786.7|11766.7|587
1600347900000|2020-09-17 13:05:00|11794.8|11774.8|11809.9|11789.9|11819.2|11799.2|11789.2|11769.2|390
1600348200000|2020-09-17 13:10:00|11809.2|11789.2|11782.9|11762.9|11809.2|11789.2|11776.7|11756.7|278
1600348500000|2020-09-17 13:15:00|11781.7|11761.7|11744.8|11724.8|11781.7|11761.7|11736.1|11716.1|264
1600348800000|2020-09-17 13:20:00|11741.7|11721.7|11761.8|11741.8|11771.1|11751.1|11738|11718|232
1600349100000|2020-09-17 13:25:00|11763.6|11743.6|11763.6|11743.6|11793|11773|11763.6|11743.6|115
1600349400000|2020-09-17 13:30:00|11761.8|11741.8|11774.8|11754.8|11792.3|11772.3|11732.4|11712.4|263
1600349700000|2020-09-17 13:35:00|11776.7|11756.7|11737.4|11717.4|11791.1|11771.1|11731.1|11711.1|345
1600350000000|2020-09-17 13:40:00|11739.3|11719.3|11696.1|11676.1|11739.3|11719.3|11696.1|11676.1|313
1600350300000|2020-09-17 13:45:00|11691.1|11671.1|11743.6|11723.6|11754.3|11734.3|11691.1|11671.1|229
1600350600000|2020-09-17 13:50:00|11743|11723|11698.7|11678.7|11743|11723|11691.1|11671.1|251
1600350900000|2020-09-17 13:55:00|11699.3|11679.3|11686.2|11666.2|11728|11708|11681.8|11661.8|162
1600351200000|2020-09-17 14:00:00|11685.5|11665.5|11701.2|11681.2|11701.2|11681.2|11677.5|11657.5|200
1600351500000|2020-09-17 14:05:00|11703.7|11683.7|11745.5|11725.5|11746.2|11726.2|11703.7|11683.7|710
1600351800000|2020-09-17 14:10:00|11743.7|11723.7|11758|11738|11761.2|11741.2|11741.2|11721.2|142
1600352100000|2020-09-17 14:15:00|11758.7|11738.7|11775.5|11755.5|11778|11758|11741.2|11721.2|170
1600352400000|2020-09-17 14:20:00|11776.2|11756.2|11773.7|11753.7|11816.2|11796.2|11773.7|11753.7|354
1600352700000|2020-09-17 14:25:00|11777.4|11757.4|11808.1|11788.1|11809.9|11789.9|11774.3|11754.3|479
1600353000000|2020-09-17 14:30:00|11809.9|11789.9|11829.9|11809.9|11854.9|11834.9|11809.9|11789.9|325
1600353300000|2020-09-17 14:35:00|11828.1|11808.1|11844.9|11824.9|11869.3|11849.3|11819.4|11799.4|374
1600353600000|2020-09-17 14:40:00|11842.4|11822.4|11876.8|11856.8|11876.8|11856.8|11839.9|11819.9|297
1600353900000|2020-09-17 14:45:00|11874.9|11854.9|11896.8|11876.8|11898|11878|11874.9|11854.9|657
1600354200000|2020-09-17 14:50:00|11894.9|11874.9|11878|11858|11896.8|11876.8|11834.9|11814.9|399
1600354500000|2020-09-17 14:55:00|11877.3|11857.3|11895.5|11875.5|11895.5|11875.5|11845.5|11825.5|171
1600354800000|2020-09-17 15:00:00|11898|11878|11895.5|11875.5|11917.3|11897.3|11890.5|11870.5|183
1600355100000|2020-09-17 15:05:00|11891.8|11871.8|11924.3|11904.3|11924.3|11904.3|11875.5|11855.5|141
1600355400000|2020-09-17 15:10:00|11928.7|11908.7|11961.2|11941.2|11993.7|11973.7|11925.5|11905.5|494
1600355700000|2020-09-17 15:15:00|11963|11943|11980|11960|11980|11960|11935|11915|415
1600356000000|2020-09-17 15:20:00|11978.1|11958.1|11941.8|11921.8|11982.5|11962.5|11917.5|11897.5|352
1600356300000|2020-09-17 15:25:00|11940|11920|11976.8|11956.8|11976.8|11956.8|11916.8|11896.8|160
1600356600000|2020-09-17 15:30:00|11975|11955|11924.3|11904.3|11975|11955|11924.3|11904.3|91
1600356900000|2020-09-17 15:35:00|11926.8|11906.8|11871.9|11851.9|11926.8|11906.8|11870|11850|188
1600357200000|2020-09-17 15:40:00|11874.4|11854.4|11922.5|11902.5|11922.5|11902.5|11874.4|11854.4|437
1600357500000|2020-09-17 15:45:00|11926.9|11906.9|11944.4|11924.4|11944.4|11924.4|11920|11900|72
1600357800000|2020-09-17 15:50:00|11946.9|11926.9|11938.2|11918.2|11962.5|11942.5|11938.2|11918.2|99
1600358100000|2020-09-17 15:55:00|11936.3|11916.3|11903.7|11883.7|11936.3|11916.3|11903.7|11883.7|156
1600358400000|2020-09-17 16:00:00|11905.6|11885.6|11950|11930|11950|11930|11905.6|11885.6|235
1600358700000|2020-09-17 16:05:00|11951.9|11931.9|11878.2|11858.2|11965|11945|11873.8|11853.8|327
1600359000000|2020-09-17 16:10:00|11878.8|11858.8|11902.6|11882.6|11913.2|11893.2|11871.3|11851.3|126
1600359300000|2020-09-17 16:15:00|11903.2|11883.2|11846.3|11826.3|11913.2|11893.2|11846.3|11826.3|200
1600359600000|2020-09-17 16:20:00|11848.1|11828.1|11831.2|11811.2|11876.2|11856.2|11828.7|11808.7|1409
1600359900000|2020-09-17 16:25:00|11833|11813|11883.7|11863.7|11883.7|11863.7|11831.8|11811.8|930
1600360200000|2020-09-17 16:30:00|11886.2|11866.2|11882.5|11862.5|11891.2|11871.2|11882.5|11862.5|183
1600360500000|2020-09-17 16:35:00|11884.3|11864.3|11927.5|11907.5|11927.5|11907.5|11884.3|11864.3|166
1600360800000|2020-09-17 16:40:00|11928.8|11908.8|11908.1|11888.1|11935.6|11915.6|11906.9|11886.9|108
1600361100000|2020-09-17 16:45:00|11906.3|11886.3|11876.9|11856.9|11907.5|11887.5|11870|11850|293
1600361400000|2020-09-17 16:50:00|11876.3|11856.3|11881.3|11861.3|11892.5|11872.5|11876.3|11856.3|125
1600361700000|2020-09-17 16:55:00|11880.7|11860.7|11883.8|11863.8|11883.8|11863.8|11878.8|11858.8|62
1600362000000|2020-09-17 17:00:00|11885.7|11865.7|11874.5|11854.5|11885.7|11865.7|11874.5|11854.5|44
1600362300000|2020-09-17 17:05:00|11872.6|11852.6|11888.8|11868.8|11898.8|11878.8|11871.3|11851.3|117
1600362600000|2020-09-17 17:10:00|11887|11867|11888.8|11868.8|11895.7|11875.7|11885.7|11865.7|41
1600362900000|2020-09-17 17:15:00|11887|11867|11874.4|11854.4|11906.2|11886.2|11874.4|11854.4|404
1600363200000|2020-09-17 17:20:00|11877.5|11857.5|11872.5|11852.5|11880|11860|11872.5|11852.5|118
1600363500000|2020-09-17 17:25:00|11874.4|11854.4|11862.5|11842.5|11878.7|11858.7|11857.5|11837.5|236
1600416900000|2020-09-18 08:15:00|11878.7|11858.7|11835.1|11815.1|11878.7|11858.7|11813.7|11793.7|195
1600417200000|2020-09-18 08:20:00|11837.6|11817.6|11851.9|11831.9|11863.7|11843.7|11837.6|11817.6|74
1600417500000|2020-09-18 08:25:00|11851.2|11831.2|11821.2|11801.2|11851.2|11831.2|11821.2|11801.2|48
1600417800000|2020-09-18 08:30:00|11819.4|11799.4|11836.2|11816.2|11838.7|11818.7|11814.4|11794.4|36
1600418100000|2020-09-18 08:35:00|11833.7|11813.7|11819.4|11799.4|11833.7|11813.7|11799.4|11779.4|64
1600418400000|2020-09-18 08:40:00|11816.9|11796.9|11838.7|11818.7|11838.7|11818.7|11814.4|11794.4|12
1600418700000|2020-09-18 08:45:00|11836.9|11816.9|11811.9|11791.9|11836.9|11816.9|11811.9|11791.9|51
1600419000000|2020-09-18 08:50:00|11814.4|11794.4|11821.9|11801.9|11821.9|11801.9|11814.4|11794.4|18
1600419300000|2020-09-18 08:55:00|11819.4|11799.4|11803.8|11783.8|11819.4|11799.4|11784.4|11764.4|262
1600419600000|2020-09-18 09:00:00|11806.3|11786.3|11834.3|11814.3|11834.9|11814.9|11806.3|11786.3|143
1600419900000|2020-09-18 09:05:00|11835.6|11815.6|11904.9|11884.9|11904.9|11884.9|11835.6|11815.6|91
1600420200000|2020-09-18 09:10:00|11907.4|11887.4|11894.3|11874.3|11911.1|11891.1|11877.4|11857.4|38
1600420500000|2020-09-18 09:15:00|11891.8|11871.8|11890|11870|11893.1|11873.1|11880.6|11860.6|25
1600420800000|2020-09-18 09:20:00|11891.8|11871.8|11888.1|11868.1|11894.3|11874.3|11887.5|11867.5|12
1600421100000|2020-09-18 09:25:00|11890.6|11870.6|11916.8|11896.8|11917.5|11897.5|11890.6|11870.6|36
1600421400000|2020-09-18 09:30:00|11919.3|11899.3|11898.1|11878.1|11935|11915|11893.8|11873.8|55
1600421700000|2020-09-18 09:35:00|11905|11885|11924.3|11904.3|11924.3|11904.3|11905|11885|12
1600422000000|2020-09-18 09:40:00|11925|11905|11913.2|11893.2|11925|11905|11912.5|11892.5|3
1600422300000|2020-09-18 09:45:00|11915|11895|11934.3|11914.3|11934.3|11914.3|11915|11895|30
1600422600000|2020-09-18 09:50:00|11932.5|11912.5|11922.5|11902.5|11934.3|11914.3|11920.7|11900.7|14
1600422900000|2020-09-18 09:55:00|11926.2|11906.2|11920|11900|11930.7|11910.7|11920|11900|10
1600423200000|2020-09-18 10:00:00|11920.7|11900.7|11927.5|11907.5|11927.5|11907.5|11920.7|11900.7|4
1600423500000|2020-09-18 10:05:00|11930|11910|11928.2|11908.2|11935|11915|11928.2|11908.2|17
1600423800000|2020-09-18 10:10:00|11933.7|11913.7|11975|11955|11977.5|11957.5|11930|11910|117
1600424100000|2020-09-18 10:15:00|11976.9|11956.9|11940|11920|11977.5|11957.5|11940|11920|39
1600424400000|2020-09-18 10:20:00|11939.4|11919.4|11954.4|11934.4|11956.9|11936.9|11939.4|11919.4|7
1600424700000|2020-09-18 10:25:00|11953.7|11933.7|11940.7|11920.7|11953.7|11933.7|11940.7|11920.7|34
1600425000000|2020-09-18 10:30:00|11938.9|11918.9|11935|11915|11940.7|11920.7|11935|11915|84
1600425300000|2020-09-18 10:35:00|11937.5|11917.5|11950.1|11930.1|11950.1|11930.1|11937.5|11917.5|22
1600425600000|2020-09-18 10:40:00|11947.6|11927.6|11942.6|11922.6|11950.1|11930.1|11942.6|11922.6|3
1600425900000|2020-09-18 10:45:00|11937.6|11917.6|11930.1|11910.1|11937.6|11917.6|11927.6|11907.6|14
1600426200000|2020-09-18 10:50:00|11931.9|11911.9|11955.1|11935.1|11955.1|11935.1|11931.9|11911.9|33
1600426500000|2020-09-18 10:55:00|11950.1|11930.1|11968.7|11948.7|11973.7|11953.7|11950.1|11930.1|125
1600426800000|2020-09-18 11:00:00|11973.7|11953.7|11968.7|11948.7|11973.7|11953.7|11965.6|11945.6|24
1600427100000|2020-09-18 11:05:00|11970.6|11950.6|11973.7|11953.7|11986.2|11966.2|11970.6|11950.6|26
1600427400000|2020-09-18 11:10:00|11973.8|11953.8|11963.8|11943.8|11973.8|11953.8|11963.8|11943.8|10
1600427700000|2020-09-18 11:15:00|11958.8|11938.8|11953.8|11933.8|11966.3|11946.3|11953.8|11933.8|9
1600428000000|2020-09-18 11:20:00|11951.3|11931.3|11938.8|11918.8|11951.3|11931.3|11938.8|11918.8|40
1600428300000|2020-09-18 11:25:00|11938.3|11898.3|11898.8|11878.8|11938.3|11898.3|11896.3|11876.3|86
1600428600000|2020-09-18 11:30:00|11896.9|11876.9|11912|11892|11912|11892|11891.3|11871.3|100
1600428900000|2020-09-18 11:35:00|11913.8|11893.8|11921.3|11901.3|11936.3|11916.3|11911.3|11891.3|38
1600429200000|2020-09-18 11:40:00|11923.8|11903.8|11938.8|11918.8|11941.3|11921.3|11921.3|11901.3|27
1600429500000|2020-09-18 11:45:00|11937|11917|11924.3|11904.3|11938.8|11918.8|11924.3|11904.3|14
1600429800000|2020-09-18 11:50:00|11925.6|11905.6|11928.8|11908.8|11943.8|11923.8|11922.4|11902.4|41
1600430100000|2020-09-18 11:55:00|11932.5|11912.5|11900.2|11880.2|11933.8|11913.8|11895.2|11875.2|76
1600430400000|2020-09-18 12:00:00|11897.7|11877.7|11863.8|11843.8|11933.8|11913.8|11854.5|11834.5|199
1600430700000|2020-09-18 12:05:00|11868.1|11848.1|11901.3|11881.3|11904.5|11884.5|11868.1|11848.1|57
1600431000000|2020-09-18 12:10:00|11903.8|11883.8|11928.8|11908.8|11933.2|11913.2|11903.8|11883.8|119
1600431300000|2020-09-18 12:15:00|11927.5|11907.5|11858.2|11838.2|11927.5|11907.5|11858.2|11838.2|79
1600431600000|2020-09-18 12:20:00|11856.3|11836.3|11860.7|11840.7|11876.3|11856.3|11849.5|11829.5|56
1600431900000|2020-09-18 12:25:00|11858.8|11838.8|11865.7|11845.7|11886.3|11866.3|11856.3|11836.3|84
1600432200000|2020-09-18 12:30:00|11863.2|11843.2|11873.2|11853.2|11883.8|11863.8|11856.3|11836.3|134
1600432500000|2020-09-18 12:35:00|11871.4|11851.4|11863.2|11843.2|11871.4|11851.4|11831.4|11811.4|155
1600432800000|2020-09-18 12:40:00|11865|11845|11871.4|11851.4|11875.7|11855.7|11865|11845|83
1600433100000|2020-09-18 12:45:00|11868.9|11848.9|11850.7|11830.7|11868.9|11848.9|11842|11822|97
1600433400000|2020-09-18 12:50:00|11848.2|11828.2|11838.2|11818.2|11848.2|11828.2|11830.7|11810.7|65
1600433700000|2020-09-18 12:55:00|11836.4|11816.4|11825.7|11805.7|11843.2|11823.2|11825.7|11805.7|45
1600434000000|2020-09-18 13:00:00|11823.9|11803.9|11815.7|11795.7|11823.9|11803.9|11793.2|11773.2|108
1600434300000|2020-09-18 13:05:00|11817.5|11797.5|11803.2|11783.2|11827.5|11807.5|11790.7|11770.7|203
1600434600000|2020-09-18 13:10:00|11800.7|11780.7|11779.6|11759.6|11800.7|11780.7|11774.6|11754.6|206
1600434900000|2020-09-18 13:15:00|11777.8|11757.8|11786.4|11766.4|11810.9|11790.9|11765.3|11745.3|184
1600435200000|2020-09-18 13:20:00|11784.6|11764.6|11786.4|11766.4|11800.7|11780.7|11781.4|11761.4|177
1600435500000|2020-09-18 13:25:00|11783.2|11763.2|11833.2|11813.2|11838.2|11818.2|11783.2|11763.2|270
1600435800000|2020-09-18 13:30:00|11831.4|11811.4|11810.3|11790.3|11831.4|11811.4|11798.5|11778.5|362
1600436100000|2020-09-18 13:35:00|11808.5|11788.5|11777.8|11757.8|11808.5|11788.5|11762.8|11742.8|184
1600436400000|2020-09-18 13:40:00|11779.6|11759.6|11781|11761|11787.1|11767.1|11777.8|11757.8|152
1600436700000|2020-09-18 13:45:00|11779.1|11759.1|11789.6|11769.6|11789.6|11769.6|11731.6|11711.6|443
1600437000000|2020-09-18 13:50:00|11790.3|11770.3|11837.8|11817.8|11847.8|11827.8|11790.3|11770.3|352
1600437300000|2020-09-18 13:55:00|11836|11816|11816|11796|11839|11819|11816|11796|100
1600437600000|2020-09-18 14:00:00|11814.2|11794.2|11719.2|11699.2|11814.2|11794.2|11714.2|11694.2|409
1600437900000|2020-09-18 14:05:00|11721|11701|11741.7|11721.7|11745.3|11725.3|11721|11701|198
1600438200000|2020-09-18 14:10:00|11741|11721|11735.3|11715.3|11741|11721|11724.9|11704.9|141
1600438500000|2020-09-18 14:15:00|11737.8|11717.8|11742.8|11722.8|11744.7|11724.7|11732.8|11712.8|253
1600438800000|2020-09-18 14:20:00|11739.7|11719.7|11771|11751|11774.7|11754.7|11739.7|11719.7|227
1600439100000|2020-09-18 14:25:00|11769.2|11749.2|11712.8|11692.8|11769.2|11749.2|11706|11686|545
1600439400000|2020-09-18 14:30:00|11717.8|11697.8|11697.9|11677.9|11724.7|11704.7|11697.9|11677.9|193
1600439700000|2020-09-18 14:35:00|11696|11676|11686.7|11666.7|11696|11676|11683.5|11663.5|297
1600440000000|2020-09-18 14:40:00|11684.9|11664.9|11687.9|11667.9|11691|11671|11679.2|11659.2|173
1600440300000|2020-09-18 14:45:00|11686|11666|11694.7|11674.7|11694.7|11674.7|11681.7|11661.7|117
1600440600000|2020-09-18 14:50:00|11692.9|11672.9|11692.9|11672.9|11707.9|11687.9|11687.9|11667.9|149
1600440900000|2020-09-18 14:55:00|11692.2|11672.2|11710.4|11690.4|11710.4|11690.4|11686.7|11666.7|266
1600441200000|2020-09-18 15:00:00|11708.6|11688.6|11676.1|11656.1|11709.7|11689.7|11649.9|11629.9|579
1600441500000|2020-09-18 15:05:00|11677.4|11657.4|11669.3|11649.3|11694.3|11674.3|11664.3|11644.3|159
1600441800000|2020-09-18 15:10:00|11672.4|11652.4|11674.3|11654.3|11678.6|11658.6|11664.3|11644.3|185
1600442100000|2020-09-18 15:15:00|11676.1|11656.1|11666.1|11646.1|11681.1|11661.1|11666.1|11646.1|111
1600442400000|2020-09-18 15:20:00|11667.9|11647.9|11651.8|11631.8|11672.2|11652.2|11651.8|11631.8|107
1600442700000|2020-09-18 15:25:00|11653.6|11633.6|11646.8|11626.8|11653.6|11633.6|11635|11615|146
1600443000000|2020-09-18 15:30:00|11646.1|11626.1|11624.3|11604.3|11646.1|11626.1|11614.3|11594.3|295
1600443300000|2020-09-18 15:35:00|11622.5|11602.5|11577.5|11557.5|11622.5|11602.5|11576.8|11556.8|310
1600443600000|2020-09-18 15:40:00|11576.8|11556.8|11602.5|11582.5|11604.3|11584.3|11576.8|11556.8|181
1600443900000|2020-09-18 15:45:00|11604.3|11584.3|11596.1|11576.1|11612.5|11592.5|11596.1|11576.1|134
1600444200000|2020-09-18 15:50:00|11595.5|11575.5|11599.3|11579.3|11608.6|11588.6|11586.8|11566.8|127
1600444500000|2020-09-18 15:55:00|11597.5|11577.5|11604.3|11584.3|11606.8|11586.8|11583|11563|123
1600444800000|2020-09-18 16:00:00|11602.5|11582.5|11586.8|11566.8|11602.5|11582.5|11580|11560|134
1600445100000|2020-09-18 16:05:00|11588.6|11568.6|11574.3|11554.3|11592.5|11572.5|11574.3|11554.3|172
1600445400000|2020-09-18 16:10:00|11532.5|11512.5|11456.4|11436.4|11532.5|11512.5|11443.9|11423.9|996
1600445700000|2020-09-18 16:15:00|11455|11435|11447.5|11427.5|11466.2|11446.2|11430|11410|384
1600446000000|2020-09-18 16:20:00|11445.7|11425.7|11395.7|11375.7|11446.4|11426.4|11395.7|11375.7|967
1600446300000|2020-09-18 16:25:00|11398.7|11378.7|11429.8|11409.8|11436.6|11416.6|11396.9|11376.9|1255
1600446600000|2020-09-18 16:30:00|11426.2|11406.2|11448|11428|11457.3|11437.3|11408|11388|208
1600446900000|2020-09-18 16:35:00|11449.8|11429.8|11463.7|11443.7|11473|11453|11449.8|11429.8|306
1600447200000|2020-09-18 16:40:00|11463|11443|11473|11453|11476|11456|11463|11443|119
1600447500000|2020-09-18 16:45:00|11471.2|11451.2|11470.5|11450.5|11474.8|11454.8|11453.7|11433.7|224
1600447800000|2020-09-18 16:50:00|11472.3|11452.3|11476.2|11456.2|11476.2|11456.2|11468|11448|164
1600448100000|2020-09-18 16:55:00|11474.9|11454.9|11468|11448|11477.4|11457.4|11464.4|11444.4|185
1600448400000|2020-09-18 17:00:00|11466.2|11446.2|11453.7|11433.7|11468|11448|11453.7|11433.7|85
1600448700000|2020-09-18 17:05:00|11453|11433|11438.1|11418.1|11456.2|11436.2|11438.1|11418.1|109
1600449000000|2020-09-18 17:10:00|11434.4|11414.4|11464.9|11444.9|11464.9|11444.9|11434.4|11414.4|120
1600449300000|2020-09-18 17:15:00|11463.1|11443.1|11463.1|11443.1|11472.4|11452.4|11457.4|11437.4|103
1600449600000|2020-09-18 17:20:00|11465.6|11445.6|11465.6|11445.6|11483.1|11463.1|11465.6|11445.6|131
1600449900000|2020-09-18 17:25:00|11467.4|11447.4|11470.6|11450.6|11479.9|11459.9|11443.1|11423.1|302
1600676100000|2020-09-21 08:15:00|11334.4|11314.4|11265.7|11245.7|11354.4|11334.4|11240.7|11220.7|1026
1600676400000|2020-09-21 08:20:00|11267.4|11247.4|11314.7|11294.7|11322.2|11302.2|11256.2|11236.2|984
1600676700000|2020-09-21 08:25:00|11316.4|11296.4|11345.4|11325.4|11349.7|11328.9|11316.4|11296.4|70
1600677000000|2020-09-21 08:30:00|11344.7|11324.7|11346.4|11326.4|11346.4|11326.4|11327.2|11307.2|73
1600677300000|2020-09-21 08:35:00|11347.2|11327.2|11348.2|11328.2|11350.7|11330.7|11317.2|11297.2|148
1600677600000|2020-09-21 08:40:00|11348.9|11328.9|11334.7|11314.7|11352.2|11332.2|11334.7|11314.7|46
1600677900000|2020-09-21 08:45:00|11333|11313|11332.2|11312.2|11333|11313|11314.5|11294.5|55
1600678200000|2020-09-21 08:50:00|11334.7|11314.7|11337.2|11317.2|11340.7|11320.7|11323|11303|57
1600678500000|2020-09-21 08:55:00|11339|11319|11324.7|11304.7|11339|11319|11324.7|11304.7|45
1600678800000|2020-09-21 09:00:00|11324|11304|11297.2|11277.2|11324|11304|11297.2|11277.2|106
1600679100000|2020-09-21 09:05:00|11294.7|11274.7|11275.5|11255.5|11294.7|11274.7|11275.5|11255.5|53
1600679400000|2020-09-21 09:10:00|11274.7|11254.7|11289|11269|11289|11269|11273|11253|49
1600679700000|2020-09-21 09:15:00|11292.2|11272.2|11282.3|11262.3|11294|11274|11282.3|11262.3|50
1600680000000|2020-09-21 09:20:00|11280.5|11260.5|11269|11249|11280.5|11260.5|11259.8|11239.8|41
1600680300000|2020-09-21 09:25:00|11267.3|11247.3|11256.5|11236.5|11267.3|11247.3|11254|11234|69
1600680600000|2020-09-21 09:30:00|11259|11239|11249|11229|11264|11244|11249|11229|131
1600680900000|2020-09-21 09:35:00|11247.3|11227.3|11251.5|11231.5|11259|11239|11247.3|11227.3|38
1600681200000|2020-09-21 09:40:00|11249.8|11229.8|11249.8|11229.8|11252.3|11232.3|11246.5|11226.5|67
1600681500000|2020-09-21 09:45:00|11249|11229|11261.5|11241.5|11261.5|11241.5|11247.3|11227.3|66
1600681800000|2020-09-21 09:50:00|11262.3|11242.3|11269|11249|11269.8|11249.8|11262.3|11242.3|29
1600682100000|2020-09-21 09:55:00|11267.3|11247.3|11263.1|11243.1|11269.8|11249.8|11263.1|11243.1|123
1600682400000|2020-09-21 10:00:00|11264.8|11244.8|11267.3|11247.3|11268.1|11248.1|11262.3|11242.3|27
1600682700000|2020-09-21 10:05:00|11269.1|11249.1|11259.1|11239.1|11274.1|11254.1|11257.3|11237.3|47
1600683000000|2020-09-21 10:10:00|11257.3|11237.3|11242.3|11222.3|11257.3|11237.3|11239.1|11219.1|209
1600683300000|2020-09-21 10:15:00|11244.1|11224.1|11239.8|11219.8|11252.6|11232.6|11239.8|11219.8|31
1600683600000|2020-09-21 10:20:00|11242.3|11222.3|11255.1|11235.1|11255.1|11235.1|11239.8|11219.8|46
1600683900000|2020-09-21 10:25:00|11253.3|11233.3|11275.1|11255.1|11275.1|11255.1|11249.1|11229.1|51
1600684200000|2020-09-21 10:30:00|11275.8|11255.8|11271.6|11251.6|11284.3|11264.3|11266.6|11246.6|49
1600684500000|2020-09-21 10:35:00|11274.1|11254.1|11277.6|11257.6|11277.6|11257.6|11273.4|11253.4|27
1600684800000|2020-09-21 10:40:00|11275.9|11255.9|11286.6|11266.6|11288.4|11268.4|11274.1|11254.1|24
1600685100000|2020-09-21 10:45:00|11288.4|11268.4|11290.9|11270.9|11290.9|11270.9|11288.4|11268.4|22
1600685400000|2020-09-21 10:50:00|11292.6|11272.6|11298.1|11278.1|11298.1|11278.1|11292.6|11272.6|36
1600685700000|2020-09-21 10:55:00|11297.4|11277.4|11361.6|11341.6|11367.4|11347.4|11297.4|11277.4|116
1600686000000|2020-09-21 11:00:00|11356.6|11336.6|11314.1|11294.1|11370.9|11350.9|11314.1|11294.1|189
1600686300000|2020-09-21 11:05:00|11310.7|11290.7|11302.4|11282.4|11314.1|11294.1|11300.9|11280.9|23
1600686600000|2020-09-21 11:10:00|11304.2|11284.2|11355.9|11335.9|11357.7|11337.7|11304.2|11284.2|43
1600686900000|2020-09-21 11:15:00|11356.7|11336.7|11340.9|11320.9|11356.7|11336.7|11323.4|11303.4|32
1600687200000|2020-09-21 11:20:00|11337.4|11317.4|11320.9|11300.9|11344.2|11324.2|11309.9|11289.9|48
1600687500000|2020-09-21 11:25:00|11322.4|11302.4|11347.4|11327.4|11353.4|11333.4|11322.4|11302.4|37
1600687800000|2020-09-21 11:30:00|11345.9|11325.9|11328.4|11308.4|11345.9|11325.9|11314.2|11294.2|87
1600688100000|2020-09-21 11:35:00|11324.9|11304.9|11271.7|11251.7|11324.9|11304.9|11265.9|11245.9|107
1600688400000|2020-09-21 11:40:00|11272.5|11252.5|11257.5|11237.5|11289.2|11269.2|11257.5|11237.5|148
1600688700000|2020-09-21 11:45:00|11259.2|11239.2|11271|11251|11271|11251|11255.7|11235.7|541
1600689000000|2020-09-21 11:50:00|11269.2|11249.2|11291|11271|11296|11276|11269.2|11249.2|114
1600689300000|2020-09-21 11:55:00|11296|11276|11308.5|11288.5|11316|11296|11291.7|11271.7|79
1600689600000|2020-09-21 12:00:00|11311|11291|11303.5|11283.5|11313.5|11293.5|11262.5|11242.5|184
1600689900000|2020-09-21 12:05:00|11305.2|11285.2|11282.5|11262.5|11329.2|11309.2|11281.7|11261.7|146
1600690200000|2020-09-21 12:10:00|11284.2|11264.2|11324.2|11304.2|11336|11316|11281.7|11261.7|135
1600690500000|2020-09-21 12:15:00|11321.7|11301.7|11282.5|11262.5|11336|11316|11281.8|11261.8|99
1600690800000|2020-09-21 12:20:00|11284.3|11264.3|11274.3|11254.3|11289.3|11269.3|11269.3|11249.3|416
1600691100000|2020-09-21 12:25:00|11273.5|11253.5|11344.5|11324.5|11348|11328|11271.8|11251.8|1899
1600691400000|2020-09-21 12:30:00|11346|11326|11311.8|11291.8|11365.3|11345.3|11302.8|11282.8|362
1600691700000|2020-09-21 12:35:00|11309.3|11289.3|11304.3|11284.3|11334.3|11314.3|11299.3|11279.3|120
1600692000000|2020-09-21 12:40:00|11302.5|11282.5|11276|11256|11302.5|11282.5|11274.3|11254.3|145
1600692300000|2020-09-21 12:45:00|11274.3|11254.3|11274.3|11254.3|11274.3|11254.3|11262.6|11242.6|85
1600692600000|2020-09-21 12:50:00|11276|11256|11256|11236|11288.5|11268.5|11246.8|11226.8|126
1600692900000|2020-09-21 12:55:00|11260.3|11240.3|11296.1|11276.1|11306.8|11286.8|11260.3|11240.3|655
1600693200000|2020-09-21 13:00:00|11296.8|11276.8|11253.6|11233.6|11306.1|11286.1|11253.6|11233.6|182
1600693500000|2020-09-21 13:05:00|11251.8|11231.8|11226.1|11206.1|11253.6|11233.6|11224.3|11204.3|181
1600693800000|2020-09-21 13:10:00|11229.3|11209.3|11241.1|11221.1|11260.8|11240.8|11226.1|11206.1|120
1600694100000|2020-09-21 13:15:00|11240.3|11220.3|11229.3|11209.3|11241.1|11221.1|11229.3|11209.3|83
1600694400000|2020-09-21 13:20:00|11227.6|11207.6|11207.6|11187.6|11231.1|11211.1|11206.1|11186.1|457
1600694700000|2020-09-21 13:25:00|11209.3|11189.3|11220.1|11200.1|11229.4|11209.4|11203.4|11183.4|187
1600695000000|2020-09-21 13:30:00|11219.4|11199.4|11174.4|11154.4|11219.4|11199.4|11172.6|11152.6|514
1600695300000|2020-09-21 13:35:00|11172.6|11152.6|11174.4|11154.4|11200.1|11180.1|11170.1|11150.1|709
1600695600000|2020-09-21 13:40:00|11170.9|11150.9|11180.1|11160.1|11181.1|11161.1|11149.4|11129.4|428
1600695900000|2020-09-21 13:45:00|11181.9|11161.9|11227.6|11207.6|11249.4|11229.4|11164.2|11144.2|1061
1600696200000|2020-09-21 13:50:00|11226.9|11206.9|11204.4|11184.4|11234.4|11214.4|11204.4|11184.4|103
1600696500000|2020-09-21 13:55:00|11201.9|11181.9|11209.4|11189.4|11221.9|11201.9|11191.9|11171.9|296
1600696800000|2020-09-21 14:00:00|11207.7|11187.7|11211.1|11191.1|11216.1|11196.1|11198.6|11178.6|506
1600697100000|2020-09-21 14:05:00|11209.4|11189.4|11189.4|11169.4|11225.2|11205.2|11189.4|11169.4|195
1600697400000|2020-09-21 14:10:00|11192.7|11172.7|11231.2|11211.2|11231.2|11211.2|11192.7|11172.7|288
1600697700000|2020-09-21 14:15:00|11228.7|11208.7|11254.4|11234.4|11276.9|11256.9|11226.9|11206.9|242
1600698000000|2020-09-21 14:20:00|11250.9|11230.9|11226.2|11206.2|11267.7|11247.7|11207.7|11187.7|259
1600698300000|2020-09-21 14:25:00|11223.7|11203.7|11194.4|11174.4|11223.7|11203.7|11194.4|11174.4|202
1600698600000|2020-09-21 14:30:00|11192.7|11172.7|11227.7|11207.7|11227.7|11207.7|11192.7|11172.7|329
1600698900000|2020-09-21 14:35:00|11226.9|11206.9|11193.5|11173.5|11229.5|11209.5|11191|11171|135
1600699200000|2020-09-21 14:40:00|11195.2|11175.2|11192.7|11172.7|11199.5|11179.5|11191|11171|157
1600699500000|2020-09-21 14:45:00|11194.5|11174.5|11192.7|11172.7|11207.9|11187.9|11192.7|11172.7|110
1600699800000|2020-09-21 14:50:00|11194.5|11174.5|11209.5|11189.5|11219.5|11199.5|11192|11172|163
1600700100000|2020-09-21 14:55:00|11207|11187|11192.7|11172.7|11219.5|11199.5|11192.7|11172.7|425
1600700400000|2020-09-21 15:00:00|11191|11171|11180.3|11160.3|11191.2|11171.2|11179.5|11159.5|138
1600700700000|2020-09-21 15:05:00|11178.5|11158.5|11169.5|11149.5|11187|11167|11165.3|11145.3|184
1600701000000|2020-09-21 15:10:00|11164.5|11144.5|11168|11148|11181.2|11161.2|11160.3|11140.3|851
1600701300000|2020-09-21 15:15:00|11169.7|11149.7|11223.8|11203.8|11243.7|11223.7|11169.5|11149.5|506
1600701600000|2020-09-21 15:20:00|11224.5|11204.5|11206.3|11186.3|11224.5|11204.5|11201|11181|355
1600701900000|2020-09-21 15:25:00|11209.5|11189.5|11183.8|11163.8|11211.3|11191.3|11175.3|11155.3|215
1600702200000|2020-09-21 15:30:00|11184.5|11164.5|11206.3|11186.3|11209.5|11189.5|11169.5|11149.5|270
1600702500000|2020-09-21 15:35:00|11207.8|11187.8|11217.8|11197.8|11226.3|11206.3|11202.8|11182.8|347
1600702800000|2020-09-21 15:40:00|11219.5|11199.5|11234.5|11214.5|11239.5|11219.5|11217.8|11197.8|204
1600703100000|2020-09-21 15:45:00|11231.1|11211.1|11235.3|11215.3|11259.6|11239.6|11229.5|11209.5|141
1600703400000|2020-09-21 15:50:00|11233.6|11213.6|11193.8|11173.8|11233.6|11213.6|11191.3|11171.3|366
1600703700000|2020-09-21 15:55:00|11198|11178|11229.8|11209.8|11229.8|11209.8|11193|11173|159
1600704000000|2020-09-21 16:00:00|11232.3|11212.3|11254.8|11234.8|11284|11264|11232.3|11212.3|254
1600704300000|2020-09-21 16:05:00|11252.3|11232.3|11254.6|11234.6|11266.3|11246.3|11227.8|11207.8|1426
1600704600000|2020-09-21 16:10:00|11252.1|11232.1|11269.8|11249.8|11286.3|11266.3|11248.8|11228.8|430
1600704900000|2020-09-21 16:15:00|11268.1|11248.1|11279.8|11259.8|11283.1|11263.1|11261.3|11241.3|125
1600705200000|2020-09-21 16:20:00|11280.6|11260.6|11278.1|11258.1|11280.6|11260.6|11249.8|11229.8|938
1600705500000|2020-09-21 16:25:00|11283.1|11263.1|11344.8|11324.8|11344.8|11324.8|11283.1|11263.1|1277
1600705800000|2020-09-21 16:30:00|11346.6|11326.6|11376.6|11356.6|11381.6|11361.6|11344.8|11324.8|661
1600706100000|2020-09-21 16:35:00|11378.3|11358.3|11386.6|11366.6|11406.6|11386.6|11378.3|11358.3|254
1600706400000|2020-09-21 16:40:00|11383.3|11363.3|11353.3|11333.3|11383.3|11363.3|11353.3|11333.3|80
1600706700000|2020-09-21 16:45:00|11356.6|11336.6|11371.6|11351.6|11378.3|11358.3|11356.6|11336.6|126
1600707000000|2020-09-21 16:50:00|11368.3|11348.3|11359.9|11339.9|11373.3|11353.3|11359.1|11339.1|86
1600707300000|2020-09-21 16:55:00|11361.6|11341.6|11319.9|11299.9|11364.1|11344.1|11314.1|11294.1|507
1600707600000|2020-09-21 17:00:00|11319.1|11299.1|11341.6|11321.6|11341.6|11321.6|11319.1|11299.1|115
1600707900000|2020-09-21 17:05:00|11336.6|11316.6|11331.6|11311.6|11349.1|11329.1|11329.1|11309.1|83
1600708200000|2020-09-21 17:10:00|11330.9|11310.9|11329.9|11309.9|11336.6|11316.6|11324.1|11304.1|134
1600708500000|2020-09-21 17:15:00|11329.1|11309.1|11330.7|11310.7|11343.2|11323.2|11324.9|11304.9|302
1600708800000|2020-09-21 17:20:00|11329.9|11309.9|11331.6|11311.6|11336.6|11316.6|11320.7|11300.7|216
1600709100000|2020-09-21 17:25:00|11333.4|11313.4|11377.4|11357.4|11382.6|11362.6|11331.6|11311.6|400
1600762500000|2020-09-22 08:15:00|11349.4|11329.4|11390.4|11370.4|11390.4|11370.4|11344.4|11324.4|332
1600762800000|2020-09-22 08:20:00|11388.6|11368.6|11355.4|11335.4|11388.6|11368.6|11346.1|11326.1|80
1600763100000|2020-09-22 08:25:00|11353.6|11333.6|11337.7|11317.7|11353.6|11333.6|11322.7|11302.7|117
1600763400000|2020-09-22 08:30:00|11339.4|11319.4|11390.4|11370.4|11390.4|11370.4|11337.7|11317.7|137
1600763700000|2020-09-22 08:35:00|11386.9|11366.9|11413.7|11393.7|11444.4|11412.1|11370.4|11350.4|169
1600764000000|2020-09-22 08:40:00|11409.4|11389.4|11400.4|11380.4|11409.4|11389.4|11391.2|11371.2|30
1600764300000|2020-09-22 08:45:00|11397.9|11377.9|11417.9|11397.9|11417.9|11397.9|11382.9|11362.9|69
1600764600000|2020-09-22 08:50:00|11416.2|11396.2|11410.4|11390.4|11416.2|11396.2|11402|11382|145
1600764900000|2020-09-22 08:55:00|11407.9|11387.9|11416.2|11396.2|11416.2|11396.2|11405.4|11385.4|19
1600765200000|2020-09-22 09:00:00|11417.9|11397.9|11415.4|11395.4|11417.9|11397.9|11409.6|11389.6|19
1600765500000|2020-09-22 09:05:00|11412.9|11392.9|11412.9|11392.9|11415.4|11395.4|11411.2|11391.2|14
1600765800000|2020-09-22 09:10:00|11414.6|11394.6|11420.4|11400.4|11421.2|11401.2|11412.9|11392.9|31
1600766100000|2020-09-22 09:15:00|11422.1|11402.1|11429.7|11409.7|11430.4|11410.4|11421.2|11401.2|67
1600766400000|2020-09-22 09:20:00|11426.2|11406.2|11454.7|11434.7|11454.7|11434.7|11425.4|11405.4|113
1600766700000|2020-09-22 09:25:00|11452.9|11432.9|11459.7|11439.7|11465.6|11445.6|11452.9|11432.9|51
1600767000000|2020-09-22 09:30:00|11457.9|11437.9|11480.5|11460.5|11483|11463|11457.9|11437.9|85
1600767300000|2020-09-22 09:35:00|11478.7|11458.7|11496.2|11476.2|11500.5|11480.5|11471.2|11451.2|156
1600767600000|2020-09-22 09:40:00|11495.5|11475.5|11495.5|11475.5|11511.2|11491.2|11495.5|11475.5|67
1600767900000|2020-09-22 09:45:00|11493.7|11473.7|11513.1|11493.1|11513.1|11493.1|11489.7|11469.7|238
1600768200000|2020-09-22 09:50:00|11513.9|11493.9|11534.1|11514.1|11534.1|11514.1|11504.7|11484.7|117
1600768500000|2020-09-22 09:55:00|11532.4|11512.4|11519.7|11499.7|11534.1|11514.1|11514.7|11494.7|46
1600768800000|2020-09-22 10:00:00|11518.9|11498.9|11521.4|11501.4|11521.4|11501.4|11514.7|11494.7|30
1600769100000|2020-09-22 10:05:00|11522.2|11502.2|11514.7|11494.7|11528|11508|11513.9|11493.9|31
1600769400000|2020-09-22 10:10:00|11516.4|11496.4|11488|11468|11519.7|11499.7|11488|11468|133
1600769700000|2020-09-22 10:15:00|11487.2|11467.2|11494.7|11474.7|11496.3|11476.3|11483|11463|53
1600770000000|2020-09-22 10:20:00|11492.2|11472.2|11488|11468|11492.2|11472.2|11483.8|11463.8|21
1600770300000|2020-09-22 10:25:00|11489.7|11469.7|11494.7|11474.7|11494.7|11474.7|11489.7|11469.7|7
1600770600000|2020-09-22 10:30:00|11497.2|11477.2|11503|11483|11505.5|11485.5|11497.1|11477.1|23
1600770900000|2020-09-22 10:35:00|11501.3|11481.3|11485.4|11465.4|11501.3|11481.3|11485.4|11465.4|25
1600771200000|2020-09-22 10:40:00|11483|11463|11498|11478|11500.5|11480.5|11483|11463|18
1600771500000|2020-09-22 10:45:00|11498.1|11478.1|11471.3|11451.3|11499.8|11479.8|11471.3|11451.3|64
1600771800000|2020-09-22 10:50:00|11469.8|11449.8|11442.3|11422.3|11469.8|11449.8|11432.3|11412.3|89
1600772100000|2020-09-22 10:55:00|11446.5|11426.5|11463.1|11443.1|11471.4|11451.4|11444.8|11424.8|38
1600772400000|2020-09-22 11:00:00|11460.7|11440.7|11444.8|11424.8|11460.7|11440.7|11436.4|11416.4|29
1600772700000|2020-09-22 11:05:00|11443.1|11423.1|11433.1|11413.1|11443.1|11423.1|11433.1|11413.1|14
1600773000000|2020-09-22 11:10:00|11432.3|11412.3|11441.4|11421.4|11443.9|11423.9|11432.3|11412.3|12
1600773300000|2020-09-22 11:15:00|11439.7|11419.7|11451.4|11431.4|11455.6|11435.6|11438.9|11418.9|25
1600773600000|2020-09-22 11:20:00|11453.1|11433.1|11464.8|11444.8|11473.1|11453.1|11453.1|11433.1|98
1600773900000|2020-09-22 11:25:00|11463.1|11443.1|11440.6|11420.6|11463.1|11443.1|11440.6|11420.6|82
1600774200000|2020-09-22 11:30:00|11438.9|11418.9|11418.1|11398.1|11438.9|11418.9|11405.6|11385.6|55
1600774500000|2020-09-22 11:35:00|11416.4|11396.4|11396.6|11376.6|11416.4|11396.4|11394.1|11374.1|185
1600774800000|2020-09-22 11:40:00|11398.3|11378.3|11379.8|11359.8|11398.3|11378.3|11379.8|11359.8|301
1600775100000|2020-09-22 11:45:00|11378.1|11358.1|11371.4|11351.4|11378.1|11358.1|11350.6|11330.6|199
1600775400000|2020-09-22 11:50:00|11368.1|11348.1|11356.4|11336.4|11386.4|11366.4|11354.9|11334.9|38
1600775700000|2020-09-22 11:55:00|11353|11333|11338.2|11318.2|11353|11333|11323.1|11303.1|174
1600776000000|2020-09-22 12:00:00|11339.9|11319.9|11318.2|11298.2|11343.2|11323.2|11290.7|11270.7|221
1600776300000|2020-09-22 12:05:00|11321.6|11301.6|11307.4|11287.4|11329.9|11309.9|11297.4|11277.4|196
1600776600000|2020-09-22 12:10:00|11308.2|11288.2|11299.9|11279.9|11322.4|11302.4|11297.4|11277.4|92
1600776900000|2020-09-22 12:15:00|11298.2|11278.2|11300.7|11280.7|11323.3|11303.3|11295.7|11275.7|148
1600777200000|2020-09-22 12:20:00|11298.2|11278.2|11308.2|11288.2|11313.2|11293.2|11281.6|11261.6|431
1600777500000|2020-09-22 12:25:00|11309.9|11289.9|11303.2|11283.2|11309.9|11289.9|11278.2|11258.2|247
1600777800000|2020-09-22 12:30:00|11302.4|11282.4|11313.2|11293.2|11313.2|11293.2|11271.5|11251.5|259
1600778100000|2020-09-22 12:35:00|11316.6|11296.6|11343.2|11323.2|11352.4|11331.5|11315.7|11295.7|182
1600778400000|2020-09-22 12:40:00|11341.5|11321.5|11298.2|11278.2|11343.2|11323.2|11298.2|11278.2|114
1600778700000|2020-09-22 12:45:00|11299.9|11279.9|11303.2|11283.2|11303.2|11283.2|11294|11274|94
1600779000000|2020-09-22 12:50:00|11300.7|11280.7|11311.5|11291.5|11322.4|11302.4|11300.7|11280.7|84
1600779300000|2020-09-22 12:55:00|11309.8|11289.8|11323.2|11303.2|11324|11304|11309.8|11289.8|87
1600779600000|2020-09-22 13:00:00|11321.5|11301.5|11339|11319|11341.5|11321.5|11303.2|11283.2|171
1600779900000|2020-09-22 13:05:00|11342.5|11322.5|11346.5|11326.5|11359.2|11339.2|11338.2|11318.2|298
1600780200000|2020-09-22 13:10:00|11348.2|11328.2|11366.5|11346.5|11383.2|11363.2|11348.2|11328.2|172
1600780500000|2020-09-22 13:15:00|11364.8|11344.8|11362.5|11342.5|11368.3|11348.3|11348.3|11328.3|126
1600780800000|2020-09-22 13:20:00|11363.3|11343.3|11380|11360|11381.7|11361.7|11349|11329|157
1600781100000|2020-09-22 13:25:00|11378.3|11358.3|11320.8|11300.8|11378.3|11358.3|11320.8|11300.8|480
1600781400000|2020-09-22 13:30:00|11319.1|11299.1|11313.3|11293.3|11324.1|11304.1|11303.3|11283.3|210
1600781700000|2020-09-22 13:35:00|11315|11295|11331.6|11311.6|11350.8|11330.8|11313.3|11293.3|120
1600782000000|2020-09-22 13:40:00|11329.1|11309.1|11299.1|11279.1|11335|11315|11297.4|11277.4|327
1600782300000|2020-09-22 13:45:00|11297.4|11277.4|11287.5|11267.5|11299.1|11279.1|11269.1|11249.1|297
1600782600000|2020-09-22 13:50:00|11288.3|11268.3|11285.8|11265.8|11294.1|11274.1|11281.6|11261.6|423
1600782900000|2020-09-22 13:55:00|11283.3|11263.3|11249.1|11229.1|11293.3|11273.3|11247.4|11227.4|385
1600783200000|2020-09-22 14:00:00|11247.4|11227.4|11261.6|11241.6|11261.6|11241.6|11205.7|11185.7|553
1600783500000|2020-09-22 14:05:00|11259.1|11239.1|11189.9|11169.9|11259.1|11239.1|11189.9|11169.9|248
1600783800000|2020-09-22 14:10:00|11191.6|11171.6|11217.4|11197.4|11217.4|11197.4|11185.7|11165.7|151
1600784100000|2020-09-22 14:15:00|11224.9|11204.9|11227.4|11207.4|11234.9|11214.9|11204.1|11184.1|418
1600784400000|2020-09-22 14:20:00|11229.1|11209.1|11222.4|11202.4|11232.4|11212.4|11209.9|11189.9|222
1600784700000|2020-09-22 14:25:00|11221.6|11201.6|11199|11179|11221.6|11201.6|11185.7|11165.7|268
1600785000000|2020-09-22 14:30:00|11197.3|11177.3|11156.5|11136.5|11199.9|11179.9|11155.7|11135.7|362
1600785300000|2020-09-22 14:35:00|11155.7|11135.7|11169.9|11149.9|11179.9|11159.9|11109|11089|518
1600785600000|2020-09-22 14:40:00|11169.2|11149.2|11142.4|11122.4|11169.2|11149.2|11123.2|11103.2|186
1600785900000|2020-09-22 14:45:00|11140.7|11120.7|11125|11105|11143.2|11123.2|11120|11100|226
1600786200000|2020-09-22 14:50:00|11126.7|11106.7|11136.5|11116.5|11142.5|11122.5|11126.7|11106.7|125
1600786500000|2020-09-22 14:55:00|11134.8|11114.8|11135.8|11115.8|11150|11130|11130|11110|115
1600786800000|2020-09-22 15:00:00|11134|11114|11125|11105|11136.5|11116.5|11125|11105|195
1600787100000|2020-09-22 15:05:00|11123.3|11103.3|11120|11100|11124.2|11104.2|11110|11090|185
1600787400000|2020-09-22 15:10:00|11121.7|11101.7|11132.5|11112.5|11132.5|11112.5|11111.6|11091.6|114
1600787700000|2020-09-22 15:15:00|11130.8|11110.8|11153.3|11133.3|11153.3|11133.3|11115|11095|114
1600788000000|2020-09-22 15:20:00|11155|11135|11151.7|11131.7|11177.5|11157.5|11150|11130|183
1600788300000|2020-09-22 15:25:00|11154.2|11134.2|11171.7|11151.7|11173.4|11153.4|11135|11115|427
1600788600000|2020-09-22 15:30:00|11170.9|11150.9|11136.7|11116.7|11174.4|11154.4|11136.7|11116.7|119
1600788900000|2020-09-22 15:35:00|11135.9|11115.9|11166.7|11146.7|11166.7|11146.7|11129.2|11109.2|136
1600789200000|2020-09-22 15:40:00|11169.2|11149.2|11207.5|11187.5|11222.7|11202.7|11169.2|11149.2|336
1600789500000|2020-09-22 15:45:00|11205.8|11185.8|11160.8|11140.8|11205.8|11185.8|11160.8|11140.8|311
1600789800000|2020-09-22 15:50:00|11162.5|11142.5|11155|11135|11170.2|11150.2|11150|11130|96
1600790100000|2020-09-22 15:55:00|11156.8|11136.8|11171.8|11151.8|11181.8|11161.8|11156.8|11136.8|251
1600790400000|2020-09-22 16:00:00|11171|11151|11154.3|11134.3|11176.8|11156.8|11151.6|11131.6|227
1600790700000|2020-09-22 16:05:00|11150.8|11130.8|11160.1|11140.1|11165.1|11145.1|11150.1|11130.1|178
1600791000000|2020-09-22 16:10:00|11158.4|11138.4|11141.8|11121.8|11161.8|11141.8|11140.1|11120.1|209
1600791300000|2020-09-22 16:15:00|11144.3|11124.3|11143.4|11123.4|11145.9|11125.9|11130.9|11110.9|101
1600791600000|2020-09-22 16:20:00|11145.1|11125.1|11130.9|11110.9|11145.1|11125.1|11126.7|11106.7|1457
1600791900000|2020-09-22 16:25:00|11132.6|11112.6|11129.3|11109.3|11135.9|11115.9|11116.7|11096.7|377
1600792200000|2020-09-22 16:30:00|11131.8|11111.8|11125.1|11105.1|11133.5|11113.5|11125.1|11105.1|52
1600792500000|2020-09-22 16:35:00|11124.3|11104.3|11129.3|11109.3|11129.3|11109.3|11124.3|11104.3|99
1600792800000|2020-09-22 16:40:00|11128.5|11108.5|11146|11126|11152.7|11132.7|11126.8|11106.8|95
1600793100000|2020-09-22 16:45:00|11141.8|11121.8|11138.5|11118.5|11141.8|11121.8|11134.3|11114.3|87
1600793400000|2020-09-22 16:50:00|11139.3|11119.3|11143.6|11123.6|11145.3|11125.3|11134.3|11114.3|242
1600793700000|2020-09-22 16:55:00|11141.8|11121.8|11149.3|11129.3|11149.3|11129.3|11138.4|11118.4|393
1600794000000|2020-09-22 17:00:00|11150.1|11130.1|11145.9|11125.9|11150.1|11130.1|11144.2|11124.2|131
1600794300000|2020-09-22 17:05:00|11147.6|11127.6|11143.4|11123.4|11150.1|11130.1|11143.4|11123.4|104
1600794600000|2020-09-22 17:10:00|11145.2|11125.2|11140.9|11120.9|11150.2|11130.2|11140.9|11120.9|193
1600794900000|2020-09-22 17:15:00|11139.2|11119.2|11134.4|11114.4|11141|11121|11134.4|11114.4|73
1600795200000|2020-09-22 17:20:00|11133.6|11113.6|11121.1|11101.1|11133.6|11113.6|11121.1|11101.1|130
1600795500000|2020-09-22 17:25:00|11118.6|11098.6|11114.4|11094.4|11121.1|11101.1|11113.6|11093.6|245
1600848900000|2020-09-23 08:15:00|11116.4|11096.4|11138.9|11118.9|11141.4|11121.4|11111.4|11091.4|176
1600849200000|2020-09-23 08:20:00|11137.2|11117.2|11110.5|11090.5|11137.2|11117.2|11110.5|11090.5|48
1600849500000|2020-09-23 08:25:00|11108.8|11088.8|11102.2|11082.2|11111.4|11091.4|11102.2|11082.2|77
1600849800000|2020-09-23 08:30:00|11104.7|11084.7|11112.2|11092.2|11113.9|11093.9|11099.7|11079.7|60
1600850100000|2020-09-23 08:35:00|11109.7|11089.7|11107.3|11087.3|11109.7|11089.7|11104.8|11084.8|29
1600850400000|2020-09-23 08:40:00|11104.8|11084.8|11031.4|11011.4|11104.8|11084.8|11028.9|11008.9|134
1600850700000|2020-09-23 08:45:00|11033.1|11013.1|11048.1|11028.1|11060.6|11040.6|11028.9|11008.9|69
1600851000000|2020-09-23 08:50:00|11046.4|11026.4|11050.6|11030.6|11068.1|11048.1|11046.4|11026.4|58
1600851300000|2020-09-23 08:55:00|11043.1|11023.1|11041.4|11021.4|11053.9|11033.9|11041.4|11021.4|40
1600851600000|2020-09-23 09:00:00|11039.8|11019.8|11023.1|11003.1|11039.8|11019.8|11013|10993|129
1600851900000|2020-09-23 09:05:00|11023.9|11003.9|11019.8|10999.8|11025.6|11005.6|11017.2|10997.2|30
1600852200000|2020-09-23 09:10:00|11018.1|10998.1|11018.1|10998.1|11018.1|10998.1|11003.9|10983.9|153
1600852500000|2020-09-23 09:15:00|11018.9|10998.9|11038.9|11018.9|11040.6|11020.6|11015.6|10995.6|41
1600852800000|2020-09-23 09:20:00|11038.1|11018.1|11036.4|11016.4|11040.6|11020.6|11034.7|11014.7|18
1600853100000|2020-09-23 09:25:00|11034.7|11014.7|11038.9|11018.9|11038.9|11018.9|11032.2|11012.2|8
1600853400000|2020-09-23 09:30:00|11036.4|11016.4|11028.1|11008.1|11036.4|11016.4|11026.4|11006.4|67
1600853700000|2020-09-23 09:35:00|11026.4|11006.4|11019|10999|11028.1|11008.1|11016.5|10996.5|73
1600854000000|2020-09-23 09:40:00|11020.6|11000.6|11036.5|11016.5|11041.5|11021.5|11019|10999|54
1600854300000|2020-09-23 09:45:00|11034.8|11014.8|11029|11009|11034.8|11014.8|11029|11009|18
1600854600000|2020-09-23 09:50:00|11030.7|11010.7|11038.2|11018.2|11038.2|11018.2|11030.7|11010.7|23
1600854900000|2020-09-23 09:55:00|11036.5|11016.5|11033.2|11013.2|11038.2|11018.2|11033.2|11013.2|16
1600855200000|2020-09-23 10:00:00|11034.8|11014.8|11036.5|11016.5|11049|11029|11031.5|11011.5|53
1600855500000|2020-09-23 10:05:00|11038.2|11018.2|11036.5|11016.5|11044|11024|11036.5|11016.5|6
1600855800000|2020-09-23 10:10:00|11038.2|11018.2|10996.5|10976.5|11038.2|11018.2|10991.5|10971.5|155
1600856100000|2020-09-23 10:15:00|10998.2|10978.2|11004.9|10984.9|11005.7|10985.7|10991.5|10971.5|23
1600856400000|2020-09-23 10:20:00|11006.5|10986.5|11011.5|10991.5|11014.9|10994.9|10999.8|10979.8|32
1600856700000|2020-09-23 10:25:00|11014|10994|11006.5|10986.5|11015.7|10995.7|11001.5|10981.5|43
1600857000000|2020-09-23 10:30:00|11008.2|10988.2|11015.7|10995.7|11015.7|10995.7|11006.5|10986.5|27
1600857300000|2020-09-23 10:35:00|11014|10994|11042.4|11022.4|11042.4|11022.4|11013.2|10993.2|59
1600857600000|2020-09-23 10:40:00|11043.2|11023.2|11024.9|11004.9|11048.2|11028.2|11023.2|11003.2|42
1600857900000|2020-09-23 10:45:00|11025.7|11005.7|11023.2|11003.2|11026.5|11006.5|11021.6|11001.6|8
1600858200000|2020-09-23 10:50:00|11021.6|11001.6|11008.3|10988.3|11026.6|11006.6|11008.3|10988.3|34
1600858500000|2020-09-23 10:55:00|11007.4|10987.4|11013.3|10993.3|11013.3|10993.3|11005.8|10985.8|31
1600858800000|2020-09-23 11:00:00|11015|10995|11006.6|10986.6|11015|10995|11006.6|10986.6|15
1600859100000|2020-09-23 11:05:00|11003.3|10983.3|10983.3|10963.3|11003.3|10983.3|10980.8|10960.8|72
1600859400000|2020-09-23 11:10:00|10982.5|10962.5|10992.4|10972.4|10992.4|10972.4|10982.5|10962.5|58
1600859700000|2020-09-23 11:15:00|10996.6|10976.6|11061.6|11041.6|11066.6|11046.6|10996.6|10976.6|110
1600860000000|2020-09-23 11:20:00|11060.8|11040.8|11054.9|11034.9|11062.5|11042.5|11048.3|11028.3|98
1600860300000|2020-09-23 11:25:00|11054.1|11034.1|11064.1|11044.1|11093.3|11073.3|11051.6|11031.6|108
1600860600000|2020-09-23 11:30:00|11061.6|11041.6|11043.3|11023.3|11064.1|11044.1|11042.5|11022.5|29
1600860900000|2020-09-23 11:35:00|11045|11025|11066.6|11046.6|11069.2|11049.2|11045|11025|45
1600861200000|2020-09-23 11:40:00|11070|11050|11070|11050|11091.7|11071.7|11070|11050|84
1600861500000|2020-09-23 11:45:00|11068.3|11048.3|11088.3|11068.3|11090|11070|11062.5|11042.5|59
1600861800000|2020-09-23 11:50:00|11090|11070|11088.3|11068.3|11093.3|11073.3|11081.7|11061.7|90
1600862100000|2020-09-23 11:55:00|11085|11065|11066.7|11046.7|11110.8|11090.8|11066.7|11046.7|209
1600862400000|2020-09-23 12:00:00|11063.3|11043.3|11031.7|11011.7|11063.3|11043.3|11013.4|10993.4|245
1600862700000|2020-09-23 12:05:00|11033.4|11013.4|11015.9|10995.9|11033.4|11013.4|11006.7|10986.7|135
1600863000000|2020-09-23 12:10:00|11016.7|10996.7|11028.4|11008.4|11035.1|11015.1|11015.9|10995.9|86
1600863300000|2020-09-23 12:15:00|11026.7|11006.7|11044.3|11024.3|11044.3|11024.3|11000.1|10980.1|741
1600863600000|2020-09-23 12:20:00|11043.4|11023.4|11048.4|11028.4|11048.4|11028.4|11030.9|11010.9|530
1600863900000|2020-09-23 12:25:00|11050.1|11030.1|11086.7|11066.7|11096.8|11076.8|11050.1|11030.1|913
1600864200000|2020-09-23 12:30:00|11088.4|11068.4|11088.5|11068.5|11092.6|11072.6|11060|11040|127
1600864500000|2020-09-23 12:35:00|11089.3|11069.3|11045.1|11025.1|11101.8|11081.8|11038.4|11018.4|829
1600864800000|2020-09-23 12:40:00|11043.4|11023.4|11079.3|11059.3|11101|11081|11043.4|11023.4|331
1600865100000|2020-09-23 12:45:00|11076.8|11056.8|11081.8|11061.8|11083.5|11063.5|11051.8|11031.8|73
1600865400000|2020-09-23 12:50:00|11086|11066|11118.5|11098.5|11121.9|11101.9|11086|11066|392
1600865700000|2020-09-23 12:55:00|11120.2|11100.2|11115.1|11095.1|11126.8|11106.8|11098.5|11078.5|172
1600866000000|2020-09-23 13:00:00|11114.3|11094.3|11054.3|11034.3|11115.1|11095.1|11054.3|11034.3|141
1600866300000|2020-09-23 13:05:00|11052.6|11032.6|11046.8|11026.8|11055.1|11035.1|11041.8|11021.8|158
1600866600000|2020-09-23 13:10:00|11051.8|11031.8|11032.7|11012.7|11053.5|11033.5|11021.8|11001.8|125
1600866900000|2020-09-23 13:15:00|11033.5|11013.5|11046.8|11026.8|11056.8|11036.8|11021.8|11001.8|174
1600867200000|2020-09-23 13:20:00|11047.6|11027.6|11029.3|11009.3|11047.6|11027.6|11025.2|11005.2|74
1600867500000|2020-09-23 13:25:00|11030.2|11010.2|11051.8|11031.8|11063.5|11043.5|11030.2|11010.2|99
1600867800000|2020-09-23 13:30:00|11050.2|11030.2|11022.7|11002.7|11050.2|11030.2|11016.9|10996.9|188
1600868100000|2020-09-23 13:35:00|11026.9|11006.9|11050.2|11030.2|11062.7|11042.7|11026.9|11006.9|367
1600868400000|2020-09-23 13:40:00|11048.5|11028.5|11032.7|11012.7|11048.5|11028.5|11023.6|11003.6|320
1600868700000|2020-09-23 13:45:00|11031.9|11011.9|11076.9|11056.9|11076.9|11056.9|11031.9|11011.9|410
1600869000000|2020-09-23 13:50:00|11075.3|11055.3|11092.8|11072.8|11098.6|11078.6|11075.3|11055.3|76
1600869300000|2020-09-23 13:55:00|11089.4|11069.4|11177.8|11157.8|11180.3|11160.3|11089.4|11069.4|300
1600869600000|2020-09-23 14:00:00|11178.6|11158.6|11144.5|11124.5|11178.6|11158.6|11121.1|11101.1|567
1600869900000|2020-09-23 14:05:00|11145.3|11125.3|11150.3|11130.3|11153.6|11133.6|11127|11107|170
1600870200000|2020-09-23 14:10:00|11152.8|11132.8|11200.3|11180.3|11205.3|11185.3|11138.6|11118.6|399
1600870500000|2020-09-23 14:15:00|11202|11182|11198.6|11178.6|11211.1|11191.1|11175.3|11155.3|247
1600870800000|2020-09-23 14:20:00|11197.8|11177.8|11228.6|11208.6|11234.5|11214.5|11185.3|11165.3|170
1600871100000|2020-09-23 14:25:00|11232.8|11212.8|11272.8|11252.8|11300.3|11280.3|11225.3|11205.3|387
1600871400000|2020-09-23 14:30:00|11271.1|11251.1|11241.1|11221.1|11275.3|11255.3|11207|11187|253
1600871700000|2020-09-23 14:35:00|11242.8|11222.8|11238.6|11218.6|11268.7|11248.7|11238.6|11218.6|456
1600872000000|2020-09-23 14:40:00|11240.3|11220.3|11265.3|11245.3|11265.3|11245.3|11233.6|11213.6|113
1600872300000|2020-09-23 14:45:00|11270.3|11250.3|11282|11262|11322.1|11302|11270.3|11250.3|327
1600872600000|2020-09-23 14:50:00|11280.3|11260.3|11236.2|11216.2|11280.3|11260.3|11222.8|11202.8|158
1600872900000|2020-09-23 14:55:00|11229.5|11209.5|11230.3|11210.3|11238.7|11218.7|11210.3|11190.3|152
1600873200000|2020-09-23 15:00:00|11229.5|11209.5|11208.7|11188.7|11229.5|11209.5|11198.7|11178.7|111
1600873500000|2020-09-23 15:05:00|11209.5|11189.5|11235.4|11215.4|11235.4|11215.4|11192.9|11172.9|151
1600873800000|2020-09-23 15:10:00|11237|11217|11211.2|11191.2|11238.7|11218.7|11202|11182|174
1600874100000|2020-09-23 15:15:00|11212.9|11192.9|11225.4|11205.4|11227.1|11207.1|11204.6|11184.6|130
1600874400000|2020-09-23 15:20:00|11227.1|11207.1|11237.9|11217.9|11237.9|11217.9|11222.9|11202.9|456
1600874700000|2020-09-23 15:25:00|11235.4|11215.4|11168.8|11148.8|11238.7|11218.7|11168.8|11148.8|301
1600875000000|2020-09-23 15:30:00|11169.6|11149.6|11175.4|11155.4|11197.9|11177.9|11160.4|11140.4|283
1600875300000|2020-09-23 15:35:00|11173.7|11153.7|11171.2|11151.2|11189.5|11169.5|11171.2|11151.2|203
1600875600000|2020-09-23 15:40:00|11169.5|11149.5|11153.7|11133.7|11169.5|11149.5|11152|11132|64
1600875900000|2020-09-23 15:45:00|11151.2|11131.2|11155.4|11135.4|11157.9|11137.9|11151.2|11131.2|59
1600876200000|2020-09-23 15:50:00|11152|11132|11145.4|11125.4|11152|11132|11140.4|11120.4|123
1600876500000|2020-09-23 15:55:00|11143.7|11123.7|11183.8|11163.8|11186.3|11166.3|11143.7|11123.7|172
1600876800000|2020-09-23 16:00:00|11184.6|11164.6|11145.4|11125.4|11185.4|11165.4|11145.4|11125.4|323
1600877100000|2020-09-23 16:05:00|11143.8|11123.8|11113.8|11093.8|11143.8|11123.8|11109.6|11089.6|244
1600877400000|2020-09-23 16:10:00|11112.9|11092.9|11110.4|11090.4|11122.1|11102.1|11107.9|11087.9|133
1600877700000|2020-09-23 16:15:00|11108.8|11088.8|11117.1|11097.1|11117.1|11097.1|11087.1|11067.1|225
1600878000000|2020-09-23 16:20:00|11120.5|11100.5|11138.8|11118.8|11141.3|11121.3|11101.3|11081.3|1631
1600878300000|2020-09-23 16:25:00|11137.1|11117.1|11130.5|11110.5|11153|11133|11128.8|11108.8|404
1600878600000|2020-09-23 16:30:00|11128.8|11108.8|11110.5|11090.5|11130.5|11110.5|11108.8|11088.8|192
1600878900000|2020-09-23 16:35:00|11108.8|11088.8|11138.8|11118.8|11143.8|11123.8|11108|11088|195
1600879200000|2020-09-23 16:40:00|11143|11123|11119.7|11099.7|11143|11123|11118|11098|111
1600879500000|2020-09-23 16:45:00|11118.9|11098.9|11138|11118|11138|11118|11118.9|11098.9|75
1600879800000|2020-09-23 16:50:00|11138.9|11118.9|11132.2|11112.2|11148.9|11128.9|11132.2|11112.2|160
1600880100000|2020-09-23 16:55:00|11133.1|11113.1|11130.6|11110.6|11138.9|11118.9|11128.9|11108.9|105
1600880400000|2020-09-23 17:00:00|11132.2|11112.2|11113.9|11093.9|11132.2|11112.2|11112.2|11092.2|211
1600880700000|2020-09-23 17:05:00|11116.4|11096.4|11118.9|11098.9|11118.9|11098.9|11111.4|11091.4|348
1600881000000|2020-09-23 17:10:00|11121.4|11101.4|11118.9|11098.9|11123.9|11103.9|11118.9|11098.9|407
1600881300000|2020-09-23 17:15:00|11121.4|11101.4|11118.9|11098.9|11123.9|11103.9|11115.5|11095.5|126
1600881600000|2020-09-23 17:20:00|11122.2|11102.2|11135.5|11115.5|11138|11118|11120.5|11100.5|168
1600881900000|2020-09-23 17:25:00|11138.9|11118.9|11146.4|11126.4|11156.4|11136.4|11138.9|11118.9|410
1600935300000|2020-09-24 08:15:00|11125.9|11105.9|11155.1|11135.1|11181.7|11161.7|11124.2|11104.2|367
1600935600000|2020-09-24 08:20:00|11153.4|11133.4|11208.4|11188.4|11218.4|11198.4|11150.9|11130.9|206
1600935900000|2020-09-24 08:25:00|11207.6|11187.6|11200.1|11180.1|11207.6|11187.6|11185.9|11165.9|42
1600936200000|2020-09-24 08:30:00|11202.6|11182.6|11197.6|11177.6|11204.3|11184.3|11197.6|11177.6|23
1600936500000|2020-09-24 08:35:00|11200.1|11180.1|11197.6|11177.6|11205.1|11185.1|11197.6|11177.6|34
1600936800000|2020-09-24 08:40:00|11202.6|11182.6|11185.1|11165.1|11205.1|11185.1|11185.1|11165.1|47
1600937100000|2020-09-24 08:45:00|11184.3|11164.3|11176.8|11156.8|11184.3|11164.3|11169.3|11149.3|34
1600937400000|2020-09-24 08:50:00|11178.5|11158.5|11175.1|11155.1|11180.1|11160.1|11172.6|11152.6|12
1600937700000|2020-09-24 08:55:00|11174.3|11154.3|11165.1|11145.1|11174.3|11154.3|11155.1|11135.1|46
1600938000000|2020-09-24 09:00:00|11166|11146|11157.6|11137.6|11170.1|11150.1|11157.6|11137.6|16
1600938300000|2020-09-24 09:05:00|11157.7|11137.7|11152.7|11132.7|11157.7|11137.7|11147.7|11127.7|57
1600938600000|2020-09-24 09:10:00|11157.7|11137.7|11167.7|11147.7|11167.7|11147.7|11157.7|11137.7|41
1600938900000|2020-09-24 09:15:00|11171.8|11151.8|11191.8|11171.8|11196.8|11176.8|11171.8|11151.8|65
1600939200000|2020-09-24 09:20:00|11193.5|11173.5|11197.7|11177.7|11197.7|11177.7|11185.2|11165.2|20
1600939500000|2020-09-24 09:25:00|11196|11176|11191.8|11171.8|11200.2|11180.2|11191.8|11171.8|15
1600939800000|2020-09-24 09:30:00|11188.5|11168.5|11175.2|11155.2|11191.8|11171.8|11175.2|11155.2|18
1600940100000|2020-09-24 09:35:00|11172.7|11152.7|11188.5|11168.5|11197.7|11177.7|11172.7|11152.7|115
1600940400000|2020-09-24 09:40:00|11187.7|11167.7|11191.9|11171.9|11191.9|11171.9|11187.7|11167.7|8
1600940700000|2020-09-24 09:45:00|11189.4|11169.4|11216.9|11196.9|11216.9|11196.9|11189.4|11169.4|45
1600941000000|2020-09-24 09:50:00|11215.2|11195.2|11194.4|11174.4|11215.2|11195.2|11194.4|11174.4|42
1600941300000|2020-09-24 09:55:00|11196|11176|11202.7|11182.7|11206.9|11186.9|11196|11176|16
1600941600000|2020-09-24 10:00:00|11204.4|11184.4|11206.9|11186.9|11206.9|11186.9|11201.9|11181.9|10
1600941900000|2020-09-24 10:05:00|11211.9|11191.9|11222.7|11202.7|11222.7|11202.7|11206.9|11186.9|35
1600942200000|2020-09-24 10:10:00|11224.4|11204.4|11236.9|11216.9|11236.9|11216.9|11224.4|11204.4|35
1600942500000|2020-09-24 10:15:00|11238.6|11218.6|11240.3|11220.3|11241.9|11221.9|11226.9|11206.9|11
1600942800000|2020-09-24 10:20:00|11241.9|11221.9|11244.4|11224.4|11256.9|11236.9|11240.3|11220.3|50
1600943100000|2020-09-24 10:25:00|11241.9|11221.9|11239.4|11219.4|11248.6|11228.6|11231.9|11211.9|36
1600943400000|2020-09-24 10:30:00|11236.9|11216.9|11238.6|11218.6|11243.6|11223.6|11225.3|11205.3|49
1600943700000|2020-09-24 10:35:00|11236.9|11216.9|11236.9|11216.9|11236.9|11216.9|11226.9|11206.9|21
1600944000000|2020-09-24 10:40:00|11235.3|11215.3|11249.4|11229.4|11254.4|11234.4|11235.3|11215.3|32
1600944300000|2020-09-24 10:45:00|11252|11232|11250.3|11230.3|11253.6|11233.6|11248.6|11228.6|10
1600944600000|2020-09-24 10:50:00|11249.5|11229.5|11267|11247|11270.3|11250.3|11249.5|11229.5|36
1600944900000|2020-09-24 10:55:00|11265.3|11245.3|11247.8|11227.8|11267|11247|11247|11227|37
1600945200000|2020-09-24 11:00:00|11249.5|11229.5|11272|11252|11272|11252|11247.8|11227.8|49
1600945500000|2020-09-24 11:05:00|11270.3|11250.3|11237|11217|11272|11252|11228.6|11208.6|48
1600945800000|2020-09-24 11:10:00|11238.6|11218.6|11250.3|11230.3|11250.3|11230.3|11237|11217|21
1600946100000|2020-09-24 11:15:00|11249.5|11229.5|11249.5|11229.5|11269.5|11249.5|11249.5|11229.5|47
1600946400000|2020-09-24 11:20:00|11247.8|11227.8|11233.7|11213.7|11248.7|11228.7|11232|11212|13
1600946700000|2020-09-24 11:25:00|11232|11212|11222|11202|11232|11212|11217|11197|53
1600947000000|2020-09-24 11:30:00|11220.3|11200.3|11229.5|11209.5|11233.7|11213.7|11220.3|11200.3|8
1600947300000|2020-09-24 11:35:00|11226.2|11206.2|11227|11207|11230.4|11210.4|11225.4|11205.4|13
1600947600000|2020-09-24 11:40:00|11228.7|11208.7|11220.4|11200.4|11228.7|11208.7|11220.4|11200.4|5
1600947900000|2020-09-24 11:45:00|11217|11197|11233.7|11213.7|11233.7|11213.7|11215.4|11195.4|81
1600948200000|2020-09-24 11:50:00|11234.5|11214.5|11257|11237|11257|11237|11234.5|11214.5|228
1600948500000|2020-09-24 11:55:00|11253.7|11233.7|11252|11232|11257|11237|11247|11227|24
1600948800000|2020-09-24 12:00:00|11247|11227|11193.7|11173.7|11247|11227|11185.4|11165.4|179
1600949100000|2020-09-24 12:05:00|11192.1|11172.1|11187|11167|11197|11177|11174.6|11154.6|104
1600949400000|2020-09-24 12:10:00|11188.7|11168.7|11166.2|11146.2|11190.4|11170.4|11164.6|11144.6|43
1600949700000|2020-09-24 12:15:00|11164.6|11144.6|11180.4|11160.4|11185.4|11165.4|11161.2|11141.2|72
1600950000000|2020-09-24 12:20:00|11184.6|11164.6|11171.2|11151.2|11194.6|11174.6|11164.6|11144.6|103
1600950300000|2020-09-24 12:25:00|11170.4|11150.4|11187.1|11167.1|11187.1|11167.1|11162.1|11142.1|181
1600950600000|2020-09-24 12:30:00|11186.2|11166.2|11154.6|11134.6|11186.2|11166.2|11152.1|11132.1|297
1600950900000|2020-09-24 12:35:00|11155.4|11135.4|11158.8|11138.8|11162.1|11142.1|11150.4|11130.4|264
1600951200000|2020-09-24 12:40:00|11157.1|11137.1|11135.4|11115.4|11157.1|11137.1|11132.1|11112.1|111
1600951500000|2020-09-24 12:45:00|11137.9|11117.9|11136.3|11116.3|11144.6|11124.6|11133.8|11113.8|65
1600951800000|2020-09-24 12:50:00|11135.4|11115.4|11138.8|11118.8|11145.4|11125.4|11130.4|11110.4|69
1600952100000|2020-09-24 12:55:00|11141.3|11121.3|11127.1|11107.1|11141.3|11121.3|11127.1|11107.1|124
1600952400000|2020-09-24 13:00:00|11125.5|11105.5|11132.9|11112.9|11132.9|11112.9|11123.8|11103.8|356
1600952700000|2020-09-24 13:05:00|11135.4|11115.4|11188.8|11168.8|11188.8|11168.8|11129.6|11109.6|196
1600953000000|2020-09-24 13:10:00|11190.4|11170.4|11198.8|11178.8|11200.5|11180.5|11155.4|11135.4|120
1600953300000|2020-09-24 13:15:00|11200.5|11180.5|11184.6|11164.6|11218.8|11198.8|11184.6|11164.6|107
1600953600000|2020-09-24 13:20:00|11183|11163|11208|11188|11208|11188|11172.1|11152.1|283
1600953900000|2020-09-24 13:25:00|11209.6|11189.6|11248.8|11228.8|11249.6|11229.6|11209.6|11189.6|117
1600954200000|2020-09-24 13:30:00|11247.1|11227.1|11167.1|11147.1|11247.1|11227.1|11158|11138|390
1600954500000|2020-09-24 13:35:00|11165.5|11145.5|11124.7|11104.7|11169.6|11149.6|11124.7|11104.7|614
1600954800000|2020-09-24 13:40:00|11127.2|11107.2|11127.2|11107.2|11137.2|11117.2|11111.3|11091.3|226
1600955100000|2020-09-24 13:45:00|11123.8|11103.8|11148.8|11128.8|11149.7|11129.7|11113.8|11093.8|174
1600955400000|2020-09-24 13:50:00|11149.7|11129.7|11163.8|11143.8|11163.8|11143.8|11136.3|11116.3|115
1600955700000|2020-09-24 13:55:00|11165.5|11145.5|11152.2|11132.2|11197.2|11175.5|11152.2|11132.2|237
1600956000000|2020-09-24 14:00:00|11153.8|11133.8|11187.2|11167.2|11195.5|11175.5|11149.7|11129.7|171
1600956300000|2020-09-24 14:05:00|11186.4|11166.4|11178.9|11158.9|11188.9|11168.9|11177.2|11157.2|367
1600956600000|2020-09-24 14:10:00|11178|11158|11236.4|11216.4|11240.5|11220.5|11178|11158|626
1600956900000|2020-09-24 14:15:00|11238.9|11218.9|11195.5|11175.5|11243.9|11223.9|11193.9|11173.9|357
1600957200000|2020-09-24 14:20:00|11196.4|11176.4|11194.7|11174.7|11214.7|11194.7|11183.9|11163.9|131
1600957500000|2020-09-24 14:25:00|11193.9|11173.9|11191.4|11171.4|11196.4|11176.4|11178.9|11158.9|75
1600957800000|2020-09-24 14:30:00|11192.2|11172.2|11166.4|11146.4|11196.4|11176.4|11161.4|11141.4|169
1600958100000|2020-09-24 14:35:00|11168.1|11148.1|11158.9|11138.9|11168.9|11148.9|11152.2|11132.2|152
1600958400000|2020-09-24 14:40:00|11157.2|11137.2|11141.4|11121.4|11157.2|11137.2|11132.2|11112.2|201
1600958700000|2020-09-24 14:45:00|11142.2|11122.2|11128.1|11108.1|11148.9|11128.9|11128.1|11108.1|105
1600959000000|2020-09-24 14:50:00|11129.8|11109.8|11102.3|11082.3|11129.8|11109.8|11097.3|11077.3|287
1600959300000|2020-09-24 14:55:00|11103.1|11083.1|11110.6|11090.6|11123.9|11103.9|11103.1|11083.1|186
1600959600000|2020-09-24 15:00:00|11109.7|11089.7|11122.3|11102.3|11123.9|11103.9|11098.1|11078.1|165
1600959900000|2020-09-24 15:05:00|11123.9|11103.9|11123.9|11103.9|11128.9|11108.9|11117.3|11097.3|90
1600960200000|2020-09-24 15:10:00|11122.3|11102.3|11153.9|11133.9|11157.3|11137.3|11122.3|11102.3|95
1600960500000|2020-09-24 15:15:00|11152.3|11132.3|11130.6|11110.6|11152.3|11132.3|11124|11104|162
1600960800000|2020-09-24 15:20:00|11129|11109|11119|11099|11135.6|11115.6|11109.8|11089.8|176
1600961100000|2020-09-24 15:25:00|11118.1|11098.1|11117.3|11097.3|11124|11104|11111.5|11091.5|70
1600961400000|2020-09-24 15:30:00|11118.1|11098.1|11109|11089|11120.7|11100.7|11104|11084|90
1600961700000|2020-09-24 15:35:00|11112.3|11092.3|11134|11114|11144|11124|11112.3|11092.3|205
1600962000000|2020-09-24 15:40:00|11135.7|11115.7|11135.7|11115.7|11145.7|11125.7|11132.3|11112.3|293
1600962300000|2020-09-24 15:45:00|11137.3|11117.3|11172.3|11152.3|11174|11154|11133.2|11113.2|327
1600962600000|2020-09-24 15:50:00|11174.8|11154.8|11159|11139|11180.6|11160.6|11154|11134|295
1600962900000|2020-09-24 15:55:00|11156.5|11136.5|11176.5|11156.5|11176.5|11156.5|11149|11129|111
1600963200000|2020-09-24 16:00:00|11178.2|11158.2|11180.7|11160.7|11202.3|11181.5|11178.2|11158.2|201
1600963500000|2020-09-24 16:05:00|11181.5|11161.5|11174|11154|11183.2|11163.2|11164.9|11144.9|100
1600963800000|2020-09-24 16:10:00|11173.2|11153.2|11155.7|11135.7|11173.2|11153.2|11154|11134|231
1600964100000|2020-09-24 16:15:00|11156.5|11136.5|11154|11134|11158.2|11138.2|11142.4|11122.4|137
1600964400000|2020-09-24 16:20:00|11154.9|11134.9|11182.4|11162.4|11194|11174|11152.4|11132.4|484
1600964700000|2020-09-24 16:25:00|11181.5|11161.5|11190.7|11170.7|11194.9|11174.9|11179|11159|214
1600965000000|2020-09-24 16:30:00|11191.5|11171.5|11185.7|11165.7|11194|11174|11183.2|11163.2|206
1600965300000|2020-09-24 16:35:00|11184|11164|11163.2|11143.2|11184|11164|11161.6|11141.6|108
1600965600000|2020-09-24 16:40:00|11165.7|11145.7|11170.7|11150.7|11172.4|11152.4|11164.1|11144.1|62
1600965900000|2020-09-24 16:45:00|11175.7|11155.7|11179.1|11159.1|11190.7|11170.7|11174.1|11154.1|77
1600966200000|2020-09-24 16:50:00|11178.3|11158.3|11175.8|11155.8|11180.8|11160.8|11174.1|11154.1|32
1600966500000|2020-09-24 16:55:00|11177.5|11157.5|11175.8|11155.8|11179.1|11159.1|11171.6|11151.6|85
1600966800000|2020-09-24 17:00:00|11173.3|11153.3|11175.8|11155.8|11179.9|11159.9|11172.4|11152.4|286
1600967100000|2020-09-24 17:05:00|11176.6|11156.6|11175.8|11155.8|11180.8|11160.8|11175.8|11155.8|38
1600967400000|2020-09-24 17:10:00|11176.6|11156.6|11194.1|11174.1|11195.8|11175.8|11175.8|11155.8|101
1600967700000|2020-09-24 17:15:00|11195.8|11175.8|11191.6|11171.6|11200.8|11180.8|11191.6|11171.6|54
1600968000000|2020-09-24 17:20:00|11190.8|11170.8|11183.3|11163.3|11190.8|11170.8|11182.5|11162.5|96
1600968300000|2020-09-24 17:25:00|11184.1|11164.1|11208.3|11188.3|11209.1|11189.1|11180.8|11160.8|329
1601021700000|2020-09-25 08:15:00|11236.1|11216.1|11297.8|11277.8|11308.5|11277.8|11222.8|11202.8|398
1601022000000|2020-09-25 08:20:00|11296.1|11276.1|11367.8|11347.8|11380.3|11360.3|11295.3|11275.3|218
1601022300000|2020-09-25 08:25:00|11362.8|11342.8|11332.8|11312.8|11362.8|11342.8|11307.8|11287.8|167
1601022600000|2020-09-25 08:30:00|11334.4|11314.4|11310.3|11290.3|11335.3|11315.3|11307.8|11287.8|72
1601022900000|2020-09-25 08:35:00|11312.8|11292.8|11292.8|11272.8|11313.6|11293.6|11291.1|11271.1|69
1601023200000|2020-09-25 08:40:00|11297.7|11277.7|11311.9|11291.9|11313.6|11293.6|11292.8|11272.8|75
1601023500000|2020-09-25 08:45:00|11310.3|11290.3|11312|11292|11331.2|11306.9|11305.3|11285.3|21
1601023800000|2020-09-25 08:50:00|11310.4|11290.4|11312.8|11292.8|11312.8|11292.8|11302.8|11282.8|33
1601024100000|2020-09-25 08:55:00|11311.2|11291.2|11324.5|11304.5|11350.3|11330.3|11311.2|11291.2|109
1601024400000|2020-09-25 09:00:00|11323.7|11303.7|11320.3|11300.3|11328.7|11308.7|11318.7|11298.7|25
1601024700000|2020-09-25 09:05:00|11318.7|11298.7|11317.8|11297.8|11322|11302|11315.3|11295.3|16
1601025000000|2020-09-25 09:10:00|11321.1|11301.1|11343.7|11323.7|11343.7|11323.7|11321.1|11301.1|54
1601025300000|2020-09-25 09:15:00|11342.8|11322.8|11338.7|11318.7|11343.7|11323.7|11335.3|11315.3|28
1601025600000|2020-09-25 09:20:00|11337.8|11317.8|11347|11327|11347|11327|11337.8|11317.8|31
1601025900000|2020-09-25 09:25:00|11348.6|11328.6|11348.6|11328.6|11348.6|11328.6|11347|11327|7
1601026200000|2020-09-25 09:30:00|11347|11327|11333.7|11313.7|11347|11327|11330.3|11310.3|32
1601026500000|2020-09-25 09:35:00|11338.7|11318.7|11341.2|11321.2|11343.7|11323.7|11332.1|11312.1|17
1601026800000|2020-09-25 09:40:00|11340.4|11320.4|11339.5|11319.5|11345.4|11325.4|11332.9|11312.9|21
1601027100000|2020-09-25 09:45:00|11340.4|11320.4|11342.9|11322.9|11342.9|11322.9|11337.9|11317.9|6
1601027400000|2020-09-25 09:50:00|11343.7|11323.7|11337.1|11317.1|11345.4|11325.4|11337.1|11317.1|8
1601027700000|2020-09-25 09:55:00|11338.7|11318.7|11355.4|11335.4|11357|11337|11338.7|11318.7|16
1601028000000|2020-09-25 10:00:00|11358.7|11338.7|11354.6|11334.6|11372.8|11352.8|11354.6|11334.6|80
1601028300000|2020-09-25 10:05:00|11356.3|11336.3|11348.8|11328.8|11365.4|11345.4|11348.8|11328.8|28
1601028600000|2020-09-25 10:10:00|11345.4|11325.4|11327.9|11307.9|11345.4|11325.4|11327.9|11307.9|19
1601028900000|2020-09-25 10:15:00|11325.4|11305.4|11333.8|11313.8|11335.4|11315.4|11325.4|11305.4|13
1601029200000|2020-09-25 10:20:00|11332.1|11312.1|11338.8|11318.8|11338.8|11318.8|11332.1|11312.1|11
1601029500000|2020-09-25 10:25:00|11337.9|11317.9|11348.8|11328.8|11350.4|11330.4|11335.4|11315.4|56
1601029800000|2020-09-25 10:30:00|11343.8|11323.8|11336.3|11316.3|11357.1|11337.1|11336.3|11316.3|46
1601030100000|2020-09-25 10:35:00|11333.8|11313.8|11307.9|11287.9|11333.8|11313.8|11303.8|11283.8|55
1601030400000|2020-09-25 10:40:00|11308.8|11288.8|11313.8|11293.8|11317.9|11297.9|11305.4|11285.4|40
1601030700000|2020-09-25 10:45:00|11312.9|11292.9|11312.9|11292.9|11312.9|11292.9|11292.9|11272.9|59
1601031000000|2020-09-25 10:50:00|11311.3|11291.3|11290.5|11270.5|11312.9|11292.9|11290.5|11270.5|28
1601031300000|2020-09-25 10:55:00|11288.8|11268.8|11287.1|11267.1|11291.3|11271.3|11284.7|11264.7|43
1601031600000|2020-09-25 11:00:00|11284.6|11264.6|11283.8|11263.8|11288.8|11268.8|11280.5|11260.5|25
1601031900000|2020-09-25 11:05:00|11281.3|11261.3|11278.8|11258.8|11281.3|11261.3|11275.5|11255.5|26
1601032200000|2020-09-25 11:10:00|11282.1|11262.1|11310.5|11290.5|11310.5|11290.5|11282.1|11262.1|27
1601032500000|2020-09-25 11:15:00|11312.1|11292.1|11315.5|11295.5|11320.5|11300.5|11312.1|11292.1|93
1601032800000|2020-09-25 11:20:00|11317.1|11297.1|11323|11303|11333.8|11313.8|11313.8|11293.8|36
1601033100000|2020-09-25 11:25:00|11322.1|11302.1|11317.1|11297.1|11328.8|11308.8|11316.3|11296.3|29
1601033400000|2020-09-25 11:30:00|11314.6|11294.6|11315.4|11295.4|11324.6|11304.6|11313.8|11293.8|21
1601033700000|2020-09-25 11:35:00|11317.9|11297.9|11328.8|11308.8|11332.1|11312.1|11317.1|11297.1|24
1601034000000|2020-09-25 11:40:00|11330.4|11310.4|11316.3|11296.3|11332.1|11312.1|11313|11293|20
1601034300000|2020-09-25 11:45:00|11317.2|11297.2|11286.3|11266.3|11317.2|11297.2|11284.7|11264.7|208
1601034600000|2020-09-25 11:50:00|11287.2|11267.2|11292.2|11272.2|11300.4|11280.4|11283.8|11263.8|22
1601034900000|2020-09-25 11:55:00|11291.3|11271.3|11310.4|11290.4|11312.1|11292.1|11291.3|11271.3|34
1601035200000|2020-09-25 12:00:00|11301.3|11281.3|11223.9|11203.9|11301.3|11281.3|11223.9|11203.9|405
1601035500000|2020-09-25 12:05:00|11225.5|11205.5|11252.2|11232.2|11252.2|11232.2|11223|11203|160
1601035800000|2020-09-25 12:10:00|11250.5|11230.5|11252.2|11232.2|11257.2|11237.2|11248.1|11228.1|183
1601036100000|2020-09-25 12:15:00|11253.8|11233.8|11274.7|11254.7|11274.7|11254.7|11230.6|11210.6|187
1601036400000|2020-09-25 12:20:00|11275.6|11255.6|11280.6|11260.6|11290.6|11270.6|11275.6|11255.6|92
1601036700000|2020-09-25 12:25:00|11278.1|11258.1|11311.3|11291.3|11318|11298|11278.1|11258.1|141
1601037000000|2020-09-25 12:30:00|11309.7|11289.7|11262.2|11242.2|11309.7|11289.7|11233.8|11213.8|113
1601037300000|2020-09-25 12:35:00|11263.8|11243.8|11234.7|11214.7|11263.8|11243.8|11233.1|11213.1|270
1601037600000|2020-09-25 12:40:00|11233.9|11213.9|11238.9|11218.9|11248|11228|11229.7|11209.7|100
1601037900000|2020-09-25 12:45:00|11234.7|11214.7|11235.6|11215.6|11241.4|11221.4|11227.2|11207.2|144
1601038200000|2020-09-25 12:50:00|11236.5|11216.5|11234|11214|11241.5|11221.5|11233.1|11213.1|46
1601038500000|2020-09-25 12:55:00|11237.2|11217.2|11235.6|11215.6|11249|11229|11234|11214|40
1601038800000|2020-09-25 13:00:00|11234|11214|11224|11204|11235.6|11215.6|11210.6|11190.6|113
1601039100000|2020-09-25 13:05:00|11225.6|11205.6|11240.6|11220.6|11247.3|11227.3|11225.6|11205.6|101
1601039400000|2020-09-25 13:10:00|11242.3|11222.3|11233.1|11213.1|11250.6|11230.6|11228.1|11208.1|128
1601039700000|2020-09-25 13:15:00|11231.5|11211.5|11211.5|11191.5|11242.3|11222.3|11211.5|11191.5|66
1601040000000|2020-09-25 13:20:00|11213.1|11193.1|11215.6|11195.6|11215.6|11195.6|11201.5|11181.5|123
1601040300000|2020-09-25 13:25:00|11213.1|11193.1|11210.7|11190.7|11214.8|11194.8|11202.3|11182.3|391
1601040600000|2020-09-25 13:30:00|11209|11189|11187.3|11167.3|11214.8|11194.8|11185.7|11165.7|239
1601040900000|2020-09-25 13:35:00|11189.8|11169.8|11176.4|11156.4|11202.3|11182.3|11165.7|11145.7|292
1601041200000|2020-09-25 13:40:00|11178.1|11158.1|11165.7|11145.7|11187.3|11167.3|11162.4|11142.4|175
1601041500000|2020-09-25 13:45:00|11166.5|11146.5|11164|11144|11174.8|11154.8|11158.9|11138.9|109
1601041800000|2020-09-25 13:50:00|11162.3|11142.3|11241.4|11221.4|11241.4|11221.4|11160.7|11140.7|643
1601042100000|2020-09-25 13:55:00|11239.8|11219.8|11234.8|11214.8|11239.8|11219.8|11213.9|11193.9|338
1601042400000|2020-09-25 14:00:00|11236.5|11216.5|11214|11194|11239|11219|11204|11184|162
1601042700000|2020-09-25 14:05:00|11212.3|11192.3|11209.8|11189.8|11217.3|11197.3|11192.3|11172.3|553
1601043000000|2020-09-25 14:10:00|11211.5|11191.5|11204|11184|11212.3|11192.3|11188.2|11168.2|144
1601043300000|2020-09-25 14:15:00|11209|11189|11187.3|11167.3|11217.3|11197.3|11184.8|11164.8|99
1601043600000|2020-09-25 14:20:00|11189|11169|11246.5|11226.5|11246.5|11226.5|11186.5|11166.5|200
1601043900000|2020-09-25 14:25:00|11248.1|11228.1|11261.5|11241.5|11274|11254|11248.1|11228.1|132
1601044200000|2020-09-25 14:30:00|11258.1|11238.1|11247.4|11227.4|11258.1|11238.1|11239|11219|99
1601044500000|2020-09-25 14:35:00|11246.5|11226.5|11251.4|11231.4|11256.5|11236.5|11234|11214|67
1601044800000|2020-09-25 14:40:00|11255.6|11235.6|11256.5|11236.5|11269|11249|11244|11224|70
1601045100000|2020-09-25 14:45:00|11259|11239|11294|11274|11295.6|11275.6|11259|11239|139
1601045400000|2020-09-25 14:50:00|11297.3|11277.3|11294|11274|11309|11289|11293.3|11273.3|258
1601045700000|2020-09-25 14:55:00|11290.7|11270.7|11294|11274|11302.4|11282.4|11284|11264|155
1601046000000|2020-09-25 15:00:00|11289|11269|11334|11314|11345.7|11325.7|11282.4|11262.4|517
1601046300000|2020-09-25 15:05:00|11332.4|11312.4|11347.4|11327.4|11404.1|11377.4|11332.4|11312.4|430
1601046600000|2020-09-25 15:10:00|11344.9|11324.9|11374|11354|11374|11354|11343.3|11323.3|179
1601046900000|2020-09-25 15:15:00|11370.7|11350.7|11403.2|11383.2|11403.2|11383.2|11370.7|11350.7|341
1601047200000|2020-09-25 15:20:00|11400.7|11380.7|11425.7|11405.7|11429.1|11409.1|11400.7|11380.7|374
1601047500000|2020-09-25 15:25:00|11429.1|11409.1|11419.1|11399.1|11453.9|11433.9|11414.8|11394.8|534
1601047800000|2020-09-25 15:30:00|11420.7|11400.7|11464|11444|11477.3|11457.3|11419.1|11399.1|308
1601048100000|2020-09-25 15:35:00|11466.5|11446.5|11442.3|11422.3|11487.3|11467.3|11442.3|11422.3|174
1601048400000|2020-09-25 15:40:00|11444|11424|11404.8|11384.8|11447.3|11427.3|11404.8|11384.8|160
1601048700000|2020-09-25 15:45:00|11406.5|11386.5|11427.3|11407.3|11432.3|11412.3|11404|11384|118
1601049000000|2020-09-25 15:50:00|11426.5|11406.5|11437.4|11417.4|11439|11419|11414.8|11394.8|90
1601049300000|2020-09-25 15:55:00|11436.5|11416.5|11454.9|11434.9|11459.1|11439.1|11434|11414|186
1601049600000|2020-09-25 16:00:00|11451.6|11431.6|11432.4|11412.4|11460.7|11440.7|11432.4|11412.4|91
1601049900000|2020-09-25 16:05:00|11434|11414|11452.4|11432.4|11458.1|11438.1|11434|11414|199
1601050200000|2020-09-25 16:10:00|11449.1|11429.1|11427.4|11407.4|11449.1|11429.1|11414.9|11394.9|78
1601050500000|2020-09-25 16:15:00|11429|11409|11422.4|11402.4|11433.1|11413.1|11422.4|11402.4|86
1601050800000|2020-09-25 16:20:00|11424|11404|11421.5|11401.5|11459.9|11439.9|11404.9|11384.9|499
1601051100000|2020-09-25 16:25:00|11422.4|11402.4|11429|11409|11429.9|11409.9|11418.3|11398.3|214
1601051400000|2020-09-25 16:30:00|11427.4|11407.4|11431.5|11411.5|11441.5|11421.5|11427.4|11407.4|185
1601051700000|2020-09-25 16:35:00|11434|11414|11416.5|11396.5|11434|11414|11416.5|11396.5|296
1601052000000|2020-09-25 16:40:00|11417.4|11397.4|11420.8|11400.8|11422.4|11402.4|11417.4|11397.4|41
1601052300000|2020-09-25 16:45:00|11424|11404|11439.9|11419.9|11448.2|11428.2|11424|11404|148
1601052600000|2020-09-25 16:50:00|11438.3|11418.3|11432.4|11412.4|11442.4|11422.4|11432.4|11412.4|99
1601052900000|2020-09-25 16:55:00|11430.8|11410.8|11450.8|11430.8|11454.9|11434.9|11430.8|11410.8|85
1601053200000|2020-09-25 17:00:00|11449.1|11429.1|11452.4|11432.4|11452.4|11432.4|11442.4|11422.4|77
1601053500000|2020-09-25 17:05:00|11457.4|11437.4|11457.4|11437.4|11461.6|11441.6|11447.4|11427.4|86
1601053800000|2020-09-25 17:10:00|11453.3|11433.3|11454.1|11434.1|11474.1|11454.1|11452.4|11432.4|134
1601054100000|2020-09-25 17:15:00|11452.4|11432.4|11455.8|11435.8|11457.5|11437.5|11443.3|11423.3|276
1601054400000|2020-09-25 17:20:00|11456.7|11436.7|11461.7|11441.7|11480|11460|11455.8|11435.8|325
1601054700000|2020-09-25 17:25:00|11460.8|11440.8|11480.6|11460.6|11483.1|11463.1|11455.8|11435.8|334
1601280900000|2020-09-28 08:15:00|11484.2|11464.2|11491.7|11471.7|11537.6|11517.6|11480.1|11460.1|244
1601281200000|2020-09-28 08:20:00|11487.6|11467.6|11469.2|11449.2|11502|11482|11469.2|11449.2|56
1601281500000|2020-09-28 08:25:00|11467.6|11447.6|11472|11452|11474.5|11454.5|11427.6|11400.4|111
1601281800000|2020-09-28 08:30:00|11480.1|11460.1|11399.5|11379.5|11486.1|11466.1|11393.9|11373.9|270
1601282100000|2020-09-28 08:35:00|11398|11378|11408.6|11388.6|11416.1|11396.1|11389.5|11369.5|100
1601282400000|2020-09-28 08:40:00|11409.5|11389.5|11432|11412|11432|11412|11409.5|11389.5|162
1601282700000|2020-09-28 08:45:00|11430.5|11410.5|11420.5|11400.5|11430.5|11410.5|11415.5|11395.5|26
1601283000000|2020-09-28 08:50:00|11418|11398|11430.5|11410.5|11439.5|11419.5|11418|11398|22
1601283300000|2020-09-28 08:55:00|11428.9|11408.9|11439.5|11419.5|11454.5|11434.5|11420.5|11400.5|85
1601283600000|2020-09-28 09:00:00|11434.5|11414.5|11462.1|11442.1|11464.5|11444.5|11430.5|11410.5|20
1601283900000|2020-09-28 09:05:00|11463|11443|11460.5|11440.5|11466.1|11446.1|11455.5|11435.5|12
1601284200000|2020-09-28 09:10:00|11459.6|11439.6|11452.1|11432.1|11459.6|11439.6|11450.5|11430.5|9
1601284500000|2020-09-28 09:15:00|11450.5|11430.5|11442.1|11422.1|11450.5|11430.5|11442.1|11422.1|13
1601284800000|2020-09-28 09:20:00|11440.5|11420.5|11419.6|11399.6|11441.1|11421.1|11419.6|11399.6|23
1601285100000|2020-09-28 09:25:00|11421.1|11401.1|11428.6|11408.6|11429.6|11409.6|11414.6|11394.6|16
1601285400000|2020-09-28 09:30:00|11430.2|11410.2|11443|11423|11443|11423|11423.6|11403.6|8
1601285700000|2020-09-28 09:35:00|11440.5|11420.5|11452.1|11432.1|11452.1|11432.1|11439.6|11419.6|6
1601286000000|2020-09-28 09:40:00|11453.6|11433.6|11419.6|11399.6|11454.6|11434.6|11419.6|11399.6|20
1601286300000|2020-09-28 09:45:00|11416.5|11396.5|11404.6|11384.6|11416.5|11396.5|11404.6|11384.6|10
1601286600000|2020-09-28 09:50:00|11403.1|11383.1|11414.6|11394.6|11414.6|11394.6|11402.1|11382.1|10
1601286900000|2020-09-28 09:55:00|11410.6|11390.6|11424.6|11404.6|11425.6|11405.6|11410.6|11390.6|5
1601287200000|2020-09-28 10:00:00|11425.6|11405.6|11437.1|11417.1|11439.6|11419.6|11424.6|11404.6|16
1601287500000|2020-09-28 10:05:00|11434.6|11414.6|11442.7|11422.7|11443.1|11423.1|11434.6|11414.6|31
1601287800000|2020-09-28 10:10:00|11444.6|11424.6|11429.6|11409.6|11449.6|11429.6|11429.6|11409.6|11
1601288100000|2020-09-28 10:15:00|11427.1|11407.1|11433.7|11413.7|11433.7|11413.7|11425.6|11405.6|35
1601288400000|2020-09-28 10:20:00|11434.6|11414.6|11432.1|11412.1|11437.1|11417.1|11432.1|11412.1|6
1601288700000|2020-09-28 10:25:00|11429.6|11409.6|11413.7|11393.7|11429.7|11409.7|11404.7|11384.7|65
1601289000000|2020-09-28 10:30:00|11417.8|11397.8|11422.2|11402.2|11429.7|11409.7|11417.2|11397.2|22
1601289300000|2020-09-28 10:35:00|11419.7|11399.7|11429.7|11409.7|11429.7|11409.7|11417.2|11397.2|7
1601289600000|2020-09-28 10:40:00|11432.2|11412.2|11429.7|11409.7|11434.7|11414.7|11427.2|11407.2|11
1601289900000|2020-09-28 10:45:00|11427.2|11407.2|11445.6|11425.6|11447.2|11427.2|11424.7|11404.7|9
1601290200000|2020-09-28 10:50:00|11444.7|11424.7|11464.7|11444.7|11464.7|11444.7|11444.7|11424.7|61
1601290500000|2020-09-28 10:55:00|11467.2|11447.2|11480.3|11460.3|11492.8|11472.8|11467.2|11447.2|42
1601290800000|2020-09-28 11:00:00|11482.8|11462.8|11498.7|11478.7|11500.3|11480.3|11482.8|11462.8|16
1601291100000|2020-09-28 11:05:00|11497.8|11477.8|11502.8|11482.8|11502.8|11482.8|11497.8|11477.8|11
1601291400000|2020-09-28 11:10:00|11498.8|11478.8|11497.8|11477.8|11502.8|11482.8|11497.8|11477.8|1
1601291700000|2020-09-28 11:15:00|11500.3|11480.3|11495.3|11475.3|11500.3|11480.3|11495.3|11475.3|6
1601292000000|2020-09-28 11:20:00|11493.8|11473.8|11477.8|11457.8|11493.8|11473.8|11474.4|11454.4|14
1601292300000|2020-09-28 11:25:00|11472.8|11452.8|11462.8|11442.8|11477.8|11457.8|11462.8|11442.8|24
1601292600000|2020-09-28 11:30:00|11464.4|11444.4|11447.8|11427.8|11464.4|11444.4|11447.8|11427.8|21
1601292900000|2020-09-28 11:35:00|11450.9|11430.9|11452.8|11432.8|11462.8|11442.8|11450.9|11430.9|38
1601293200000|2020-09-28 11:40:00|11450.3|11430.3|11450.3|11430.3|11450.3|11430.3|11450.3|11430.3|12
1601293500000|2020-09-28 11:45:00|11448.8|11428.8|11470.4|11450.4|11477.8|11455.3|11447.8|11427.8|27
1601293800000|2020-09-28 11:50:00|11471.9|11451.9|11472.9|11452.9|11480.4|11460.4|11457.3|11437.3|44
1601294100000|2020-09-28 11:55:00|11467.9|11447.9|11482.9|11462.9|11482.9|11462.9|11453.8|11433.8|24
1601294400000|2020-09-28 12:00:00|11483.8|11463.8|11413.8|11393.8|11483.8|11463.8|11413.8|11393.8|144
1601294700000|2020-09-28 12:05:00|11410.4|11390.4|11397.3|11377.3|11421.3|11401.3|11397.3|11377.3|146
1601295000000|2020-09-28 12:10:00|11394.8|11374.8|11410.4|11390.4|11410.4|11390.4|11390.4|11370.4|85
1601295300000|2020-09-28 12:15:00|11411.9|11391.9|11402.9|11382.9|11415.4|11395.4|11392.9|11372.9|79
1601295600000|2020-09-28 12:20:00|11399.8|11379.8|11375.4|11355.4|11399.8|11379.8|11367.9|11347.9|169
1601295900000|2020-09-28 12:25:00|11373.8|11353.8|11318.2|11298.2|11378|11353.8|11318.2|11298.2|374
1601296200000|2020-09-28 12:30:00|11319.8|11299.8|11327.3|11307.3|11327.3|11307.3|11305.7|11285.7|134
1601296500000|2020-09-28 12:35:00|11328.3|11308.3|11347.3|11327.3|11357.3|11337.3|11325.8|11305.8|395
1601296800000|2020-09-28 12:40:00|11348.9|11328.9|11344.2|11324.2|11351.4|11331.4|11325.4|11305.4|82
1601297100000|2020-09-28 12:45:00|11343.3|11323.3|11303.9|11283.9|11343.9|11323.9|11303.9|11283.9|353
1601297400000|2020-09-28 12:50:00|11302.3|11282.3|11306.4|11286.4|11307.3|11287.3|11297.3|11277.3|70
1601297700000|2020-09-28 12:55:00|11307.9|11287.9|11304.8|11284.8|11317.3|11297.3|11300.8|11280.8|76
1601298000000|2020-09-28 13:00:00|11305.8|11285.8|11297.3|11277.3|11305.8|11285.8|11297.3|11277.3|134
1601298300000|2020-09-28 13:05:00|11294.8|11274.8|11287.3|11267.3|11294.8|11274.8|11285.8|11265.8|138
1601298600000|2020-09-28 13:10:00|11289.2|11269.2|11347.4|11327.4|11352.4|11332.4|11289.2|11269.2|461
1601298900000|2020-09-28 13:15:00|11346.4|11326.4|11292.4|11272.4|11348.9|11328.9|11292.4|11272.4|227
1601299200000|2020-09-28 13:20:00|11289.3|11269.3|11254.3|11234.3|11289.3|11269.3|11240.8|11220.8|327
1601299500000|2020-09-28 13:25:00|11255.2|11235.2|11271.8|11251.8|11271.8|11251.8|11254.3|11234.3|191
1601299800000|2020-09-28 13:30:00|11273.3|11253.3|11284.9|11264.9|11294.3|11274.3|11259.3|11239.3|160
1601300100000|2020-09-28 13:35:00|11285.8|11265.8|11240.8|11220.8|11289.3|11269.3|11237.4|11217.4|338
1601300400000|2020-09-28 13:40:00|11242.4|11222.4|11253.3|11233.3|11257.4|11237.4|11241.8|11221.8|125
1601300700000|2020-09-28 13:45:00|11252.4|11232.4|11227.4|11207.4|11252.4|11232.4|11220.8|11200.8|260
1601301000000|2020-09-28 13:50:00|11228.3|11208.3|11237.4|11217.4|11256.4|11236.4|11227.4|11207.4|273
1601301300000|2020-09-28 13:55:00|11233.4|11213.4|11207.4|11187.4|11234.9|11214.9|11207.4|11187.4|429
1601301600000|2020-09-28 14:00:00|11204|11184|11184.3|11164.3|11204|11184|11184.3|11164.3|290
1601301900000|2020-09-28 14:05:00|11188.4|11168.4|11187.8|11167.8|11189.3|11169.3|11184.3|11164.3|118
1601302200000|2020-09-28 14:10:00|11190.9|11170.9|11200.3|11180.3|11216.8|11196.8|11190.9|11170.9|174
1601302500000|2020-09-28 14:15:00|11199.3|11179.3|11184.3|11164.3|11199.3|11179.3|11180.3|11160.3|175
1601302800000|2020-09-28 14:20:00|11182.8|11162.8|11185.3|11165.3|11190.3|11170.3|11180.3|11160.3|131
1601303100000|2020-09-28 14:25:00|11183.7|11163.7|11121.2|11101.2|11185.3|11165.3|11119.7|11099.7|461
1601303400000|2020-09-28 14:30:00|11123.7|11103.7|11112.2|11092.2|11127.8|11107.8|11111.3|11091.3|214
1601303700000|2020-09-28 14:35:00|11111.3|11091.3|11173.8|11153.8|11173.8|11153.8|11111.3|11091.3|263
1601304000000|2020-09-28 14:40:00|11175.3|11155.3|11145.3|11125.3|11176.3|11156.3|11126.3|11106.3|182
1601304300000|2020-09-28 14:45:00|11146.3|11126.3|11121.3|11101.3|11153.8|11133.8|11121.3|11101.3|176
1601304600000|2020-09-28 14:50:00|11118.2|11098.2|11086.3|11066.3|11121.3|11101.3|11069.1|11049.1|1155
1601304900000|2020-09-28 14:55:00|11085.3|11065.3|11064.7|11044.7|11086.3|11066.3|11064.7|11044.7|383
1601305200000|2020-09-28 15:00:00|11063.2|11043.2|11078.2|11058.2|11081.3|11061.3|11063.2|11043.2|287
1601305500000|2020-09-28 15:05:00|11076.6|11056.6|11053.2|11033.2|11078.2|11058.2|11045.1|11025.1|343
1601305800000|2020-09-28 15:10:00|11049.8|11029.8|11038.2|11018.2|11051.7|11031.7|11024.2|11004.2|304
1601306100000|2020-09-28 15:15:00|11035.1|11015.1|11051.7|11031.7|11051.7|11031.7|11026.7|11006.7|192
1601306400000|2020-09-28 15:20:00|11050.1|11030.1|11088.2|11068.2|11088.2|11068.2|11046.7|11026.7|190
1601306700000|2020-09-28 15:25:00|11089.8|11069.8|11107.3|11087.3|11107.3|11087.3|11080.7|11060.7|640
1601307000000|2020-09-28 15:30:00|11108.2|11088.2|11108.8|11088.8|11168.2|11147.9|11106.3|11086.3|476
1601307300000|2020-09-28 15:35:00|11107.9|11087.9|11086.3|11066.3|11111.3|11091.3|11086.3|11066.3|66
1601307600000|2020-09-28 15:40:00|11087.9|11067.9|11072.3|11052.3|11096.3|11076.3|11059.8|11039.8|146
1601307900000|2020-09-28 15:45:00|11074.8|11054.8|11088.3|11068.3|11098.8|11078.8|11070.8|11050.8|127
1601308200000|2020-09-28 15:50:00|11086.7|11066.7|11081.4|11061.4|11086.7|11066.7|11079.8|11059.8|58
1601308500000|2020-09-28 15:55:00|11084.8|11064.8|11067.9|11047.9|11084.8|11064.8|11067.9|11047.9|99
1601308800000|2020-09-28 16:00:00|11066.4|11046.4|11054.8|11034.8|11066.4|11046.4|11034.8|11014.8|246
1601309100000|2020-09-28 16:05:00|11052.9|11032.9|11043.9|11023.9|11052.9|11032.9|11037.3|11017.3|170
1601309400000|2020-09-28 16:10:00|11042.3|11022.3|11057.9|11037.9|11057.9|11037.9|11041.4|11021.4|121
1601309700000|2020-09-28 16:15:00|11054.8|11034.8|11036.4|11016.4|11058.9|11038.9|11032.3|11012.3|435
1601310000000|2020-09-28 16:20:00|11035.4|11015.4|11039.3|11019.3|11052.3|11032.3|11026.4|11006.4|865
1601310300000|2020-09-28 16:25:00|11042.3|11022.3|11035.2|11015.2|11046.8|11026.8|11035.2|11015.2|223
1601310600000|2020-09-28 16:30:00|11034.3|11014.3|11013.3|10993.3|11034.3|11014.3|11010.2|10990.2|211
1601310900000|2020-09-28 16:35:00|11014.3|10994.3|11020.8|11000.8|11024.9|11004.9|11013.3|10993.3|300
1601311200000|2020-09-28 16:40:00|11021.8|11001.8|11028.3|11008.3|11028.3|11008.3|11019.3|10999.3|93
1601311500000|2020-09-28 16:45:00|11029.3|11009.3|11050.8|11030.8|11052.4|11032.4|11028.3|11008.3|183
1601311800000|2020-09-28 16:50:00|11049.9|11029.9|11043.3|11023.3|11049.9|11029.9|11040.8|11020.8|82
1601312100000|2020-09-28 16:55:00|11042.4|11022.4|11044.9|11024.9|11045.8|11025.8|11038.3|11018.3|53
1601312400000|2020-09-28 17:00:00|11045.8|11025.8|11038.4|11018.4|11047.4|11027.4|11036.8|11016.8|100
1601312700000|2020-09-28 17:05:00|11039.3|11019.3|11030.9|11010.9|11042.4|11022.4|11028.4|11008.4|93
1601313000000|2020-09-28 17:10:00|11032.4|11012.4|11033.4|11013.4|11038.4|11018.4|11032.4|11012.4|80
1601313300000|2020-09-28 17:15:00|11036.5|11016.5|10998.4|10978.4|11038.4|11018.4|10998.4|10978.4|321
1601313600000|2020-09-28 17:20:00|11000.3|10980.3|10998.7|10978.7|11001.8|10981.8|10995.3|10975.3|303
1601313900000|2020-09-28 17:25:00|11000.3|10980.3|10973.8|10953.8|11001.3|10981.3|10955.3|10935.3|267
1601367300000|2020-09-29 08:15:00|10995.5|10975.5|10968.9|10948.9|11002.5|10982.5|10966.4|10946.4|418
1601367600000|2020-09-29 08:20:00|10967.9|10947.9|10941.4|10921.4|10968.9|10948.9|10922.3|10902.3|343
1601367900000|2020-09-29 08:25:00|10942.9|10922.9|10947.9|10927.9|10947.9|10927.9|10919.8|10899.8|255
1601368200000|2020-09-29 08:30:00|10948.9|10928.9|10966.9|10946.9|10972.9|10952.9|10940.4|10920.4|109
1601368500000|2020-09-29 08:35:00|10965.4|10945.4|10987.5|10967.5|10987.5|10967.5|10960.4|10940.4|71
1601368800000|2020-09-29 08:40:00|10989|10969|11003.9|10983.9|11003.9|10983.9|10978.9|10958.9|137
1601369100000|2020-09-29 08:45:00|11005.4|10985.4|10990.4|10970.4|11005.4|10985.4|10988.9|10968.9|51
1601369400000|2020-09-29 08:50:00|10987.9|10967.9|10987.4|10967.4|10988.5|10968.5|10982.9|10962.9|42
1601369700000|2020-09-29 08:55:00|10988.9|10968.9|10983.5|10963.5|10997.9|10977.9|10981.4|10955.4|103
1601370000000|2020-09-29 09:00:00|10984.5|10964.5|10994.5|10974.5|10994.5|10974.5|10980.4|10960.4|37
1601370300000|2020-09-29 09:05:00|10995.5|10975.5|11000.5|10980.5|11005.5|10985.5|10995.5|10975.5|42
1601370600000|2020-09-29 09:10:00|11002|10982|10998|10978|11005.5|10985.5|10998|10978|16
1601370900000|2020-09-29 09:15:00|10995.5|10975.5|11003.9|10983.9|11005.5|10985.5|10985.5|10965.5|41
1601371200000|2020-09-29 09:20:00|11006.4|10986.4|11005.5|10985.5|11008.9|10988.9|11003|10983|44
1601371500000|2020-09-29 09:25:00|11008|10988|11005.5|10985.5|11009|10989|11004|10984|34
1601371800000|2020-09-29 09:30:00|11006.5|10986.5|11007|10987|11009|10989|11005.5|10985.5|28
1601372100000|2020-09-29 09:35:00|11009|10989|11012.4|10992.4|11015.5|10995.5|11005.5|10985.5|27
1601372400000|2020-09-29 09:40:00|11011.5|10991.5|10980|10960|11011.5|10991.5|10980|10960|71
1601372700000|2020-09-29 09:45:00|10978.4|10958.4|10971.5|10951.5|10983|10963|10971.5|10951.5|84
1601373000000|2020-09-29 09:50:00|10970.5|10950.5|10974|10954|10976.5|10956.5|10970.5|10950.5|19
1601373300000|2020-09-29 09:55:00|10973|10953|10975.5|10955.5|10975.5|10955.5|10967.1|10947.1|47
1601373600000|2020-09-29 10:00:00|10976.5|10956.5|10980.5|10960.5|10980.5|10960.5|10972.5|10952.5|42
1601373900000|2020-09-29 10:05:00|10979|10959|10977.1|10957.1|10982.1|10962.1|10975.5|10955.5|14
1601374200000|2020-09-29 10:10:00|10974|10954|10994|10974|10994|10974|10974|10954|45
1601374500000|2020-09-29 10:15:00|10995.6|10975.6|10989|10969|11001.5|10981.5|10989|10969|14
1601374800000|2020-09-29 10:20:00|10990.6|10970.6|10979|10959|10990.6|10970.6|10976.5|10956.5|84
1601375100000|2020-09-29 10:25:00|10981.5|10961.5|10975|10955|10981.5|10961.5|10975|10955|21
1601375400000|2020-09-29 10:30:00|10976.5|10956.5|10975|10955|10976.5|10956.5|10975|10955|6
1601375700000|2020-09-29 10:35:00|10976.6|10956.6|10979.1|10959.1|10979.1|10959.1|10974.1|10954.1|15
1601376000000|2020-09-29 10:40:00|10980.6|10960.6|10979.1|10959.1|10983.1|10963.1|10974.1|10954.1|38
1601376300000|2020-09-29 10:45:00|10980.6|10960.6|10992.1|10972.1|10992.1|10972.1|10980.6|10960.6|27
1601376600000|2020-09-29 10:50:00|10993.7|10973.7|11008.1|10988.1|11008.1|10988.1|10990.6|10970.6|101
1601376900000|2020-09-29 10:55:00|11007.1|10987.1|11000.6|10980.6|11010.6|10990.6|11000.6|10980.6|94
1601377200000|2020-09-29 11:00:00|11004.1|10984.1|11007.7|10987.7|11014.6|10994.6|11004.1|10984.1|35
1601377500000|2020-09-29 11:05:00|11008.7|10988.7|11002.2|10982.2|11010.6|10990.6|11002.2|10982.2|25
1601377800000|2020-09-29 11:10:00|10999.1|10979.1|10994.1|10974.1|10999.1|10979.1|10990.6|10970.6|20
1601378100000|2020-09-29 11:15:00|10990.6|10970.6|10990.6|10970.6|10990.6|10970.6|10983.7|10963.7|37
1601378400000|2020-09-29 11:20:00|10992.2|10972.2|10990.7|10970.7|10996.6|10976.6|10990.6|10970.6|19
1601378700000|2020-09-29 11:25:00|10992.2|10972.2|10994.1|10974.1|10995.7|10975.7|10992.2|10972.2|22
1601379000000|2020-09-29 11:30:00|10995.7|10975.7|10982.6|10962.6|10995.7|10975.7|10982.6|10962.6|27
1601379300000|2020-09-29 11:35:00|10981.6|10961.6|10967.2|10947.2|10981.6|10961.6|10965.7|10945.7|47
1601379600000|2020-09-29 11:40:00|10968.7|10948.7|10955.7|10935.7|10970.7|10950.7|10955.7|10935.7|89
1601379900000|2020-09-29 11:45:00|10954.7|10934.7|10955.7|10935.7|10957.2|10937.2|10952.2|10932.2|46
1601380200000|2020-09-29 11:50:00|10953.2|10933.2|10950.7|10930.7|10955.7|10935.7|10950.7|10930.7|24
1601380500000|2020-09-29 11:55:00|10952.2|10932.2|10946.1|10926.1|10958.2|10938.2|10944.6|10924.6|117
1601380800000|2020-09-29 12:00:00|10944.2|10924.2|10949.2|10929.2|10978.2|10958.2|10944.2|10924.2|174
1601381100000|2020-09-29 12:05:00|10950.7|10930.7|10970.7|10950.7|10971.7|10951.7|10950.7|10930.7|96
1601381400000|2020-09-29 12:10:00|10973.2|10953.2|10995.7|10975.7|10995.7|10975.7|10973.2|10953.2|109
1601381700000|2020-09-29 12:15:00|11000.7|10980.7|10999.2|10979.2|11014.7|10994.7|10996.7|10976.7|191
1601382000000|2020-09-29 12:20:00|10998.2|10978.2|11071.7|11051.7|11090.7|11070.7|10997.3|10977.3|523
1601382300000|2020-09-29 12:25:00|11073.2|11053.2|11077.3|11057.3|11104.8|11084.8|11064.2|11044.2|217
1601382600000|2020-09-29 12:30:00|11080.3|11060.3|11058.3|11038.3|11114.8|11094.8|11058.3|11038.3|209
1601382900000|2020-09-29 12:35:00|11072.3|11052.3|11059.2|11039.2|11072.3|11052.3|11029.2|11009.2|195
1601383200000|2020-09-29 12:40:00|11058.3|11038.3|11065.8|11045.8|11067.3|11047.3|11032.3|11012.3|263
1601383500000|2020-09-29 12:45:00|11063.3|11043.3|11024.8|11004.8|11067.3|11047.3|11024.8|11004.8|309
1601383800000|2020-09-29 12:50:00|11025.8|11005.8|11028.3|11008.3|11038.3|11018.3|11023.3|11003.3|79
1601384100000|2020-09-29 12:55:00|11029.3|11009.3|11003.3|10983.3|11029.3|11009.3|11003.3|10983.3|106
1601384400000|2020-09-29 13:00:00|11007.3|10987.3|10977.3|10957.3|11007.3|10987.3|10974.3|10954.3|217
1601384700000|2020-09-29 13:05:00|10975.8|10955.8|10983.3|10963.3|10985.4|10965.4|10975.8|10955.8|63
1601385000000|2020-09-29 13:10:00|10982.3|10962.3|10953.3|10933.3|10982.3|10962.3|10953.3|10933.3|178
1601385300000|2020-09-29 13:15:00|10955.8|10935.8|10971.8|10951.8|10979.8|10959.8|10953.3|10933.3|359
1601385600000|2020-09-29 13:20:00|10970.8|10950.8|10971.8|10951.8|10973.3|10953.3|10953.3|10933.3|493
1601385900000|2020-09-29 13:25:00|10973.3|10953.3|10970.3|10950.3|10991.8|10971.8|10970.3|10950.3|101
1601386200000|2020-09-29 13:30:00|10967.8|10947.8|11024.3|11004.3|11024.3|11004.3|10956.8|10936.8|207
1601386500000|2020-09-29 13:35:00|11022.8|11002.8|11022.8|11002.8|11041.8|11021.8|11021.8|11001.8|401
1601386800000|2020-09-29 13:40:00|11020.3|11000.3|10999.3|10979.3|11035.8|11015.8|10997.8|10977.8|155
1601387100000|2020-09-29 13:45:00|10996.3|10976.3|11025.9|11005.9|11039.3|11019.3|10989.3|10969.3|156
1601387400000|2020-09-29 13:50:00|11023.4|11003.4|11036.8|11016.8|11041.8|11021.8|11020.3|11000.3|94
1601387700000|2020-09-29 13:55:00|11035.3|11015.3|11034.4|11014.4|11042.8|11022.8|11022.8|11002.8|162
1601388000000|2020-09-29 14:00:00|11035.9|11015.9|10999.4|10979.4|11039.4|11019.4|10994.4|10974.4|241
1601388300000|2020-09-29 14:05:00|11003.4|10983.4|11017.4|10997.4|11023.4|11003.4|10999.4|10979.4|663
1601388600000|2020-09-29 14:10:00|11019.4|10999.4|11008.4|10988.4|11040.9|11020.9|11004.4|10984.4|330
1601388900000|2020-09-29 14:15:00|11005.9|10985.9|11007.4|10987.4|11017.4|10997.4|11004.4|10984.4|90
1601389200000|2020-09-29 14:20:00|11005.9|10985.9|11024.4|11004.4|11030.9|11010.9|10990.9|10970.9|389
1601389500000|2020-09-29 14:25:00|11021.9|11001.9|11045.9|11025.9|11045.9|11025.9|11021.9|11001.9|148
1601389800000|2020-09-29 14:30:00|11044.9|11024.9|11004.9|10984.9|11045.9|11025.9|11004.9|10984.9|116
1601390100000|2020-09-29 14:35:00|11004|10984|10984.4|10964.4|11004|10984|10978.4|10958.4|182
1601390400000|2020-09-29 14:40:00|10985.9|10965.9|10991.9|10971.9|10995.9|10975.9|10973.4|10953.4|143
1601390700000|2020-09-29 14:45:00|10993.4|10973.4|11000.9|10980.9|11000.9|10980.9|10985.9|10965.9|110
1601391000000|2020-09-29 14:50:00|10999.4|10979.4|10983.5|10963.5|11005.9|10985.9|10981.9|10961.9|112
1601391300000|2020-09-29 14:55:00|10980.4|10960.4|10991.9|10971.9|10997.5|10977.5|10980.4|10960.4|77
1601391600000|2020-09-29 15:00:00|10993.5|10973.5|11001|10981|11003.5|10983.5|10993.5|10973.5|74
1601391900000|2020-09-29 15:05:00|10994.4|10974.4|10986|10966|11001|10981|10980.4|10960.4|83
1601392200000|2020-09-29 15:10:00|10984.5|10964.5|10995|10975|11001|10981|10981|10961|169
1601392500000|2020-09-29 15:15:00|10996|10976|11006|10986|11011|10991|10996|10976|91
1601392800000|2020-09-29 15:20:00|11008.5|10988.5|11010|10990|11011|10991|11006|10986|82
1601393100000|2020-09-29 15:25:00|11007.5|10987.5|11015|10995|11016|10996|11006|10986|105
1601393400000|2020-09-29 15:30:00|11016|10996|11065|11045|11070|11050|11016|10996|268
1601393700000|2020-09-29 15:35:00|11063.5|11043.5|11070|11050|11097.5|11077.5|11056|11036|301
1601394000000|2020-09-29 15:40:00|11071|11051|11067.5|11047.5|11077.5|11057.5|11049.5|11029.5|550
1601394300000|2020-09-29 15:45:00|11069.1|11049.1|11076.6|11056.6|11084.1|11064.1|11059.1|11039.1|86
1601394600000|2020-09-29 15:50:00|11077.6|11057.6|11079.1|11059.1|11084.1|11064.1|11077.6|11057.6|83
1601394900000|2020-09-29 15:55:00|11084.1|11064.1|11094.1|11074.1|11099.1|11079.1|11084.1|11064.1|73
1601395200000|2020-09-29 16:00:00|11096|11076|11079.1|11059.1|11111.6|11091.6|11079.1|11059.1|420
1601395500000|2020-09-29 16:05:00|11080.6|11060.6|11071.6|11051.6|11081.6|11061.6|11067.6|11047.6|102
1601395800000|2020-09-29 16:10:00|11074.1|11054.1|11071.6|11051.6|11090.1|11070.1|11070.6|11050.6|134
1601396100000|2020-09-29 16:15:00|11073.1|11053.1|11062.6|11042.6|11079.1|11059.1|11062.6|11042.6|91
1601396400000|2020-09-29 16:20:00|11061.6|11041.6|11029.1|11009.1|11061.6|11041.6|11027.6|11007.6|806
1601396700000|2020-09-29 16:25:00|11030.6|11010.6|11030.1|11010.1|11039.1|11019.1|11029.1|11009.1|119
1601397000000|2020-09-29 16:30:00|11029.1|11009.1|11040.1|11020.1|11040.1|11020.1|11029.1|11009.1|56
1601397300000|2020-09-29 16:35:00|11044.1|11024.1|11052.6|11032.6|11057.6|11037.6|11044.1|11024.1|85
1601397600000|2020-09-29 16:40:00|11050.1|11030.1|11054.1|11034.1|11057.6|11037.6|11050.1|11030.1|75
1601397900000|2020-09-29 16:45:00|11052.6|11032.6|11045.7|11025.7|11056.6|11036.6|11045.7|11025.7|121
1601398200000|2020-09-29 16:50:00|11049.2|11029.2|11049.2|11029.2|11049.2|11029.2|11045.7|11025.7|92
1601398500000|2020-09-29 16:55:00|11051.7|11031.7|11060.2|11040.2|11060.2|11040.2|11051.7|11031.7|68
1601398800000|2020-09-29 17:00:00|11061.1|11041.1|11057.7|11037.7|11064.2|11044.2|11056.7|11036.7|177
1601399100000|2020-09-29 17:05:00|11055.2|11035.2|11055.2|11035.2|11057.7|11037.7|11051.7|11031.7|87
1601399400000|2020-09-29 17:10:00|11056.7|11036.7|11049.2|11029.2|11059.2|11039.2|11045.2|11025.2|58
1601399700000|2020-09-29 17:15:00|11050.2|11030.2|11059.2|11039.2|11059.2|11039.2|11049.2|11029.2|98
1601400000000|2020-09-29 17:20:00|11057.7|11037.7|11062.7|11042.7|11064.2|11044.2|11056.7|11036.7|116
1601400300000|2020-09-29 17:25:00|11061.7|11041.7|11036.2|11016.2|11062.7|11042.7|11029.2|11009.2|917
1601453700000|2020-09-30 08:15:00|11090.4|11070.4|11068.9|11048.9|11095.4|11073.9|11067.4|11047.4|368
1601454000000|2020-09-30 08:20:00|11069.9|11049.9|11059|11039|11084|11064|11059|11039|34
1601454300000|2020-09-30 08:25:00|11060.5|11040.5|11050.5|11030.5|11071.5|11051.5|11049|11029|28
1601454600000|2020-09-30 08:30:00|11049|11029|11032|11012|11056|11036|11032|11012|13
1601454900000|2020-09-30 08:35:00|11031.5|11011.5|11041|11021|11054|11034|11030|11010|124
1601455200000|2020-09-30 08:40:00|11040|11020|11046.5|11026.5|11052.5|11032.5|11040|11020|16
1601455500000|2020-09-30 08:45:00|11047.5|11027.5|11052.5|11032.5|11056|11036|11042.5|11022.5|24
1601455800000|2020-09-30 08:50:00|11051|11031|11042.5|11022.5|11051|11031|11042.5|11022.5|54
1601456100000|2020-09-30 08:55:00|11037.5|11017.5|11051.5|11031.5|11054|11034|11037|11017|80
1601456400000|2020-09-30 09:00:00|11050.5|11030.5|11044|11024|11068|11048|11044|11024|72
1601456700000|2020-09-30 09:05:00|11042.5|11022.5|11042.5|11022.5|11052.5|11032.5|11040|11020|35
1601457000000|2020-09-30 09:10:00|11046.5|11026.5|11049|11029|11050|11030|11046.5|11026.5|26
1601457300000|2020-09-30 09:15:00|11048|11028|11044|11024|11048|11028|11041.5|11021.5|15
1601457600000|2020-09-30 09:20:00|11040.5|11020.5|11034|11014|11040.5|11020.5|11031.5|11011.5|28
1601457900000|2020-09-30 09:25:00|11033|11013|11034|11014|11035.5|11015.5|11030.5|11010.5|19
1601458200000|2020-09-30 09:30:00|11034.1|11014.1|11026.6|11006.6|11034.1|11014.1|11026.6|11006.6|46
1601458500000|2020-09-30 09:35:00|11025.1|11005.1|11047.6|11027.6|11049.1|11029.1|11025.1|11005.1|60
1601458800000|2020-09-30 09:40:00|11046.1|11026.1|11042.1|11022.1|11050.1|11030.1|11042.1|11022.1|19
1601459100000|2020-09-30 09:45:00|11041.1|11021.1|11053.6|11013.6|11053.6|11022.6|11036.1|11013.6|23
1601459400000|2020-09-30 09:50:00|11052.6|11032.6|11075.1|11055.1|11075.1|11055.1|11051.1|11031.1|75
1601459700000|2020-09-30 09:55:00|11074.1|11054.1|11083.6|11063.6|11083.6|11063.6|11071.6|11051.6|27
1601460000000|2020-09-30 10:00:00|11085.6|11065.6|11108.1|11088.1|11115.6|11095.6|11080.6|11060.6|118
1601460300000|2020-09-30 10:05:00|11104.1|11084.1|11104.1|11084.1|11109.1|11089.1|11095.6|11075.6|24
1601460600000|2020-09-30 10:10:00|11105.6|11085.6|11177.1|11157.1|11179.6|11159.6|11105.6|11085.6|169
1601460900000|2020-09-30 10:15:00|11178.6|11158.6|11155.6|11135.6|11182.1|11162.1|11155.6|11135.6|147
1601461200000|2020-09-30 10:20:00|11154.1|11134.1|11153.1|11133.1|11157.1|11137.1|11150.6|11130.6|15
1601461500000|2020-09-30 10:25:00|11155.6|11135.6|11152.1|11132.1|11155.6|11135.6|11149.1|11129.1|43
1601461800000|2020-09-30 10:30:00|11150.6|11130.6|11162.6|11142.6|11164.1|11144.1|11145.6|11125.6|53
1601462100000|2020-09-30 10:35:00|11164.1|11144.1|11149.6|11129.6|11164.1|11144.1|11142.6|11122.6|31
1601462400000|2020-09-30 10:40:00|11151.1|11131.1|11132.1|11112.1|11151.1|11131.1|11131.7|11111.7|38
1601462700000|2020-09-30 10:45:00|11133.6|11113.6|11106.7|11086.7|11135.7|11115.7|11106.7|11086.7|50
1601463000000|2020-09-30 10:50:00|11108.2|11088.2|11120.7|11100.7|11120.7|11100.7|11103.2|11083.2|65
1601463300000|2020-09-30 10:55:00|11122.2|11102.2|11114.7|11094.7|11126.2|11106.2|11109.7|11089.7|40
1601463600000|2020-09-30 11:00:00|11116.2|11096.2|11124.2|11104.2|11131.7|11111.7|11116.2|11096.2|61
1601463900000|2020-09-30 11:05:00|11123.2|11103.2|11143.2|11123.2|11158.2|11138.2|11123.2|11103.2|66
1601464200000|2020-09-30 11:10:00|11139.2|11119.2|11123.2|11103.2|11139.2|11119.2|11123.2|11103.2|31
1601464500000|2020-09-30 11:15:00|11122.2|11102.2|11154.2|11134.2|11154.2|11134.2|11122.2|11102.2|24
1601464800000|2020-09-30 11:20:00|11152.2|11132.2|11138.2|11118.2|11152.2|11132.2|11135.7|11115.7|29
1601465100000|2020-09-30 11:25:00|11135.2|11115.2|11125.7|11105.7|11146.2|11126.2|11123.7|11103.7|46
1601465400000|2020-09-30 11:30:00|11124.2|11104.2|11121.7|11101.7|11124.2|11104.2|11112.7|11092.7|56
1601465700000|2020-09-30 11:35:00|11120.7|11100.7|11128.2|11108.2|11129.2|11109.2|11120.7|11100.7|24
1601466000000|2020-09-30 11:40:00|11126.7|11106.7|11137.2|11117.2|11137.2|11117.2|11121.7|11101.7|23
1601466300000|2020-09-30 11:45:00|11135.7|11115.7|11135.7|11115.7|11139.2|11119.2|11134.2|11114.2|14
1601466600000|2020-09-30 11:50:00|11134.2|11114.2|11118.2|11098.2|11134.2|11114.2|11118.2|11098.2|31
1601466900000|2020-09-30 11:55:00|11117.2|11097.2|11124.8|11104.8|11124.8|11104.8|11113.3|11093.3|33
1601467200000|2020-09-30 12:00:00|11123.3|11103.3|11100.8|11080.8|11123.3|11103.3|11100.8|11080.8|118
1601467500000|2020-09-30 12:05:00|11102.3|11082.3|11104.8|11084.8|11110.8|11090.8|11100.8|11080.8|82
1601467800000|2020-09-30 12:10:00|11105.8|11085.8|11105.8|11085.8|11106.8|11086.8|11097.8|11077.8|52
1601468100000|2020-09-30 12:15:00|11107.3|11087.3|11125.8|11105.8|11127.3|11107.3|11106.8|11086.8|260
1601468400000|2020-09-30 12:20:00|11127.3|11107.3|11125.8|11105.8|11135.8|11115.8|11124.8|11104.8|68
1601468700000|2020-09-30 12:25:00|11120.8|11100.8|11119.8|11099.8|11127.3|11107.3|11112.3|11092.3|328
1601469000000|2020-09-30 12:30:00|11117.3|11097.3|11132.3|11112.3|11132.3|11112.3|11117.3|11097.3|352
1601469300000|2020-09-30 12:35:00|11133.8|11113.8|11107.3|11087.3|11144.8|11124.8|11092.3|11072.3|232
1601469600000|2020-09-30 12:40:00|11105.8|11085.8|11132.3|11112.3|11132.3|11112.3|11105.8|11085.8|61
1601469900000|2020-09-30 12:45:00|11133.8|11113.8|11125.8|11105.8|11149.8|11129.8|11125.8|11105.8|95
1601470200000|2020-09-30 12:50:00|11127.3|11107.3|11152.3|11132.3|11155.8|11135.8|11127.3|11107.3|98
1601470500000|2020-09-30 12:55:00|11154.8|11134.8|11130.8|11110.8|11155.8|11135.8|11130.8|11110.8|54
1601470800000|2020-09-30 13:00:00|11129.8|11109.8|11140.8|11120.8|11143.3|11123.3|11115.8|11095.8|79
1601471100000|2020-09-30 13:05:00|11143.8|11123.8|11145.9|11125.9|11152.3|11132.3|11142.3|11122.3|71
1601471400000|2020-09-30 13:10:00|11147.3|11127.3|11140.9|11120.9|11152.4|11132.4|11139.9|11119.9|94
1601471700000|2020-09-30 13:15:00|11145.9|11125.9|11200.9|11180.9|11200.9|11180.9|11145.9|11125.9|155
1601472000000|2020-09-30 13:20:00|11202.4|11182.4|11197.9|11177.9|11205.9|11185.9|11170.9|11150.9|151
1601472300000|2020-09-30 13:25:00|11199.4|11179.4|11190.9|11170.9|11201.9|11181.9|11187.4|11167.4|119
1601472600000|2020-09-30 13:30:00|11189.4|11169.4|11165.9|11145.9|11195.9|11175.9|11164.4|11144.4|114
1601472900000|2020-09-30 13:35:00|11167.4|11147.4|11139.4|11119.4|11175.9|11155.9|11139.4|11119.4|161
1601473200000|2020-09-30 13:40:00|11135.9|11115.9|11161.4|11141.4|11166.4|11146.4|11134.4|11114.4|467
1601473500000|2020-09-30 13:45:00|11162.9|11142.9|11145.4|11125.4|11175.4|11155.4|11137.4|11117.4|178
1601473800000|2020-09-30 13:50:00|11147.9|11127.9|11124.9|11104.9|11158.9|11138.9|11124.9|11104.9|174
1601474100000|2020-09-30 13:55:00|11128.9|11108.9|11132.4|11112.4|11132.4|11112.4|11108.4|11088.4|201
1601474400000|2020-09-30 14:00:00|11131.4|11111.4|11133.9|11113.9|11140.4|11120.4|11118.9|11098.9|226
1601474700000|2020-09-30 14:05:00|11135.4|11115.4|11135.4|11115.4|11150.4|11130.4|11125.4|11105.4|94
1601475000000|2020-09-30 14:10:00|11133.9|11113.9|11208.9|11188.9|11216.9|11196.9|11133.9|11113.9|432
1601475300000|2020-09-30 14:15:00|11210.4|11190.4|11253.9|11233.9|11276.4|11256.4|11208.4|11188.4|568
1601475600000|2020-09-30 14:20:00|11252.4|11232.4|11270.4|11250.4|11270.4|11250.4|11228.9|11208.9|215
1601475900000|2020-09-30 14:25:00|11272.9|11252.9|11285.4|11265.4|11291.9|11271.9|11263.9|11243.9|754
1601476200000|2020-09-30 14:30:00|11286.9|11266.9|11306.4|11286.4|11349.9|11329.9|11286.9|11266.9|1294
1601476500000|2020-09-30 14:35:00|11307.9|11287.9|11302|11282|11316.4|11296.4|11294.9|11274.9|400
1601476800000|2020-09-30 14:40:00|11299.9|11279.9|11243.5|11223.5|11302|11282|11243.5|11223.5|341
1601477100000|2020-09-30 14:45:00|11246|11226|11269.5|11249.5|11275.5|11255.5|11242|11222|425
1601477400000|2020-09-30 14:50:00|11270.5|11250.5|11242|11222|11272|11252|11242|11222|91
1601477700000|2020-09-30 14:55:00|11240.5|11220.5|11270.5|11250.5|11287|11267|11240.5|11220.5|199
1601478000000|2020-09-30 15:00:00|11269|11249|11302|11282|11321|11301|11248.5|11228.5|578
1601478300000|2020-09-30 15:05:00|11307|11287|11318|11298|11342|11322|11292|11272|278
1601478600000|2020-09-30 15:10:00|11315.5|11295.5|11307|11287|11318|11298|11292|11272|105
1601478900000|2020-09-30 15:15:00|11310|11290|11287|11267|11326|11306|11282|11262|155
1601479200000|2020-09-30 15:20:00|11297|11277|11322.5|11302.5|11324|11304|11297|11277|83
1601479500000|2020-09-30 15:25:00|11324|11304|11322|11302|11339.5|11319.5|11316|11296|244
1601479800000|2020-09-30 15:30:00|11320.5|11300.5|11274.5|11254.5|11320.5|11300.5|11258|11238|238
1601480100000|2020-09-30 15:35:00|11277|11257|11220.5|11200.5|11278.5|11258.5|11218.5|11198.5|212
1601480400000|2020-09-30 15:40:00|11219|11199|11224.5|11204.5|11242.5|11222.5|11215.5|11195.5|121
1601480700000|2020-09-30 15:45:00|11227|11207|11227|11207|11238.5|11218.5|11223.5|11203.5|99
1601481000000|2020-09-30 15:50:00|11228.5|11208.5|11229.1|11209.1|11253.5|11233.5|11227|11207|240
1601481300000|2020-09-30 15:55:00|11224.1|11204.1|11217.6|11197.6|11224.1|11204.1|11200.6|11180.6|148
1601481600000|2020-09-30 16:00:00|11214.1|11194.1|11207.1|11187.1|11224.1|11204.1|11200.6|11180.6|151
1601481900000|2020-09-30 16:05:00|11208.1|11188.1|11196.1|11176.1|11208.1|11188.1|11172.6|11152.6|399
1601482200000|2020-09-30 16:10:00|11194.1|11174.1|11173.1|11153.1|11195.6|11175.6|11169.1|11149.1|259
1601482500000|2020-09-30 16:15:00|11170.1|11150.1|11175.6|11155.6|11179.1|11159.1|11169.1|11149.1|223
1601482800000|2020-09-30 16:20:00|11174.1|11154.1|11158.1|11138.1|11195.6|11175.6|11154.1|11134.1|1280
1601483100000|2020-09-30 16:25:00|11159.1|11139.1|11166.6|11146.6|11168.1|11148.1|11155.1|11135.1|168
1601483400000|2020-09-30 16:30:00|11165.6|11145.6|11203.6|11183.6|11206.1|11186.1|11165.6|11145.6|480
1601483700000|2020-09-30 16:35:00|11206.1|11186.1|11203.6|11183.6|11210.1|11190.1|11202.1|11182.1|76
1601484000000|2020-09-30 16:40:00|11202.1|11182.1|11191.1|11171.1|11203.6|11183.6|11191.1|11171.1|61
1601484300000|2020-09-30 16:45:00|11189.6|11169.6|11182.1|11162.1|11189.6|11169.6|11167.1|11147.1|212
1601484600000|2020-09-30 16:50:00|11180.1|11160.1|11177.1|11157.1|11187.1|11167.1|11175.6|11155.6|136
1601484900000|2020-09-30 16:55:00|11178.1|11158.1|11179.6|11159.6|11185.6|11165.6|11177.1|11157.1|50
1601485200000|2020-09-30 17:00:00|11181.1|11161.1|11178.2|11158.2|11182.1|11162.1|11174.6|11154.6|176
1601485500000|2020-09-30 17:05:00|11175.7|11155.7|11173.2|11153.2|11178.2|11158.2|11173.2|11153.2|61
1601485800000|2020-09-30 17:10:00|11174.2|11154.2|11173.2|11153.2|11178.2|11158.2|11173.2|11153.2|26
1601486100000|2020-09-30 17:15:00|11168.2|11148.2|11160.2|11140.2|11168.2|11148.2|11160.2|11140.2|58
1601486400000|2020-09-30 17:20:00|11161.7|11141.7|11155.2|11135.2|11168.2|11148.2|11155.2|11135.2|165
1601486700000|2020-09-30 17:25:00|11154.2|11134.2|11167.2|11147.2|11175.7|11155.7|11154.2|11134.2|554
1601540100000|2020-10-01 08:15:00|11196.9|11176.9|11217.3|11197.3|11223.3|11203.3|11191.9|11171.9|253
1601540400000|2020-10-01 08:20:00|11218.3|11198.3|11175.4|11155.4|11233.3|11213.3|11175.4|11155.4|206
1601540700000|2020-10-01 08:25:00|11177.9|11157.9|11155.4|11135.4|11177.9|11157.9|11145.4|11125.4|57
1601541000000|2020-10-01 08:30:00|11158.9|11138.9|11130.4|11110.4|11165.4|11145.4|11127.5|11107.5|45
1601541300000|2020-10-01 08:35:00|11129.4|11109.4|11129|11109|11131.5|11111.5|11122.5|11102.5|23
1601541600000|2020-10-01 08:40:00|11127.9|11107.9|11140.4|11120.4|11140.4|11120.4|11110.4|11090.4|73
1601541900000|2020-10-01 08:45:00|11137.9|11117.9|11075.4|11055.4|11137.9|11117.9|11074|11054|200
1601542200000|2020-10-01 08:50:00|11076.5|11056.5|11040.4|11020.4|11077.9|11057.9|11036.9|11016.9|234
1601542500000|2020-10-01 08:55:00|11041.9|11021.9|11065.5|11045.5|11079|11059|11041.9|11021.9|63
1601542800000|2020-10-01 09:00:00|11061.5|11041.5|11050.5|11030.5|11061.5|11041.5|11050.5|11030.5|30
1601543100000|2020-10-01 09:05:00|11045.5|11025.5|11051.9|11031.9|11051.9|11031.9|11041.9|11021.9|57
1601543400000|2020-10-01 09:10:00|11053|11033|11054|11034|11059|11039|11053|11033|16
1601543700000|2020-10-01 09:15:00|11052.5|11032.5|11055.5|11035.5|11055.5|11035.5|11046.5|11026.5|15
1601544000000|2020-10-01 09:20:00|11054|11034|11037.5|11017.5|11055.5|11035.5|11032.5|11004.6|245
1601544300000|2020-10-01 09:25:00|11034.6|11014.6|11032.6|11012.6|11040|11020|11012.5|10992.5|90
1601544600000|2020-10-01 09:30:00|11027.6|11007.6|11041.1|11021.1|11046.1|11026.1|11022.6|11002.6|37
1601544900000|2020-10-01 09:35:00|11042.6|11022.6|11052.6|11032.6|11058.6|11038.6|11041.1|11021.1|40
1601545200000|2020-10-01 09:40:00|11050.1|11030.1|11056.5|11036.5|11060.5|11040.5|11048.6|11028.6|55
1601545500000|2020-10-01 09:45:00|11057.6|11037.6|11053.6|11033.6|11061.7|11037.6|11046.1|11018.6|16
1601545800000|2020-10-01 09:50:00|11056.1|11036.1|11064.1|11044.1|11065.1|11045.1|11052.6|11032.6|75
1601546100000|2020-10-01 09:55:00|11062.6|11042.6|11065.1|11045.1|11067.6|11047.6|11055.1|11035.1|17
1601546400000|2020-10-01 10:00:00|11067.6|11047.6|11062.6|11042.6|11067.6|11047.6|11062.6|11042.6|23
1601546700000|2020-10-01 10:05:00|11061.6|11041.6|11045.1|11025.1|11061.6|11041.6|11045.1|11025.1|16
1601547000000|2020-10-01 10:10:00|11042.6|11022.6|11030.1|11010.1|11042.6|11022.6|11030.1|11010.1|50
1601547300000|2020-10-01 10:15:00|11028.6|11008.6|11016.1|10996.1|11028.6|11008.6|11016.1|10996.1|43
1601547600000|2020-10-01 10:20:00|11016.2|10996.2|11031.2|11011.2|11031.2|11011.2|11016.2|10996.2|39
1601547900000|2020-10-01 10:25:00|11030.1|11010.1|11011.2|10991.2|11030.1|11010.1|11007.6|10987.6|116
1601548200000|2020-10-01 10:30:00|11010.1|10990.1|11001.2|10981.2|11010.1|10990.1|10997.6|10977.6|56
1601548500000|2020-10-01 10:35:00|11000.1|10980.1|10997.6|10977.6|11011.2|10991.2|10996.2|10976.2|114
1601548800000|2020-10-01 10:40:00|10995.1|10975.1|11010.2|10990.2|11018.7|10998.7|10993.7|10973.7|69
1601549100000|2020-10-01 10:45:00|11007.7|10987.7|11007.7|10987.7|11011.2|10991.2|11006.2|10986.2|22
1601549400000|2020-10-01 10:50:00|11006.2|10986.2|10998.7|10978.7|11006.2|10986.2|10997.2|10977.2|32
1601549700000|2020-10-01 10:55:00|10997.7|10977.7|10999.7|10979.7|10999.7|10979.7|10996.2|10976.2|19
1601550000000|2020-10-01 11:00:00|10998.7|10978.7|10958.7|10938.7|11001.2|10981.2|10958.7|10938.7|207
1601550300000|2020-10-01 11:05:00|10956.2|10936.2|10962.7|10942.7|10967.7|10947.7|10953.7|10933.7|77
1601550600000|2020-10-01 11:10:00|10961.7|10941.7|10990.2|10970.2|10992.7|10972.7|10961.7|10941.7|82
1601550900000|2020-10-01 11:15:00|10991.7|10971.7|10986.2|10966.2|10995.2|10975.2|10984.8|10964.8|41
1601551200000|2020-10-01 11:20:00|10983.3|10963.3|10972.7|10952.7|10984.8|10964.8|10970.2|10950.2|25
1601551500000|2020-10-01 11:25:00|10976.2|10956.2|10972.7|10952.7|10977.7|10957.7|10971.2|10951.2|42
1601551800000|2020-10-01 11:30:00|10974.2|10954.2|10972.7|10952.7|10981.7|10961.7|10967.7|10947.7|38
1601552100000|2020-10-01 11:35:00|10971.3|10951.3|11017.7|10997.7|11017.7|10997.7|10966.7|10946.7|157
1601552400000|2020-10-01 11:40:00|11022.7|11002.7|11047.7|11027.7|11047.7|11027.7|11022.7|11002.7|115
1601552700000|2020-10-01 11:45:00|11046.7|11026.7|11079.2|11059.2|11087.7|11067.7|11046.7|11026.7|123
1601553000000|2020-10-01 11:50:00|11077.7|11057.7|11116.7|11096.7|11116.7|11096.7|11077.7|11057.7|79
1601553300000|2020-10-01 11:55:00|11111.7|11091.7|11111.3|11091.3|11124.2|11104.2|11104.2|11084.2|110
1601553600000|2020-10-01 12:00:00|11110.3|11090.3|11085.3|11065.3|11127.8|11107.8|11085.3|11065.3|178
1601553900000|2020-10-01 12:05:00|11083.8|11063.8|11042.8|11022.8|11087.8|11067.8|11042.8|11022.8|166
1601554200000|2020-10-01 12:10:00|11039.2|11019.2|11022.8|11002.8|11039.2|11019.2|11009.2|10989.2|114
1601554500000|2020-10-01 12:15:00|11024.2|11004.2|11017.8|10997.8|11054.3|11034.3|11017.8|10997.8|109
1601554800000|2020-10-01 12:20:00|11015.3|10995.3|11010.3|10990.3|11022.8|11002.8|11004.3|10984.3|116
1601555100000|2020-10-01 12:25:00|11008.8|10988.8|10986.3|10966.3|11008.8|10988.8|10983.8|10963.8|162
1601555400000|2020-10-01 12:30:00|10987.8|10967.8|10985.3|10965.3|10991.3|10971.3|10972.8|10952.8|372
1601555700000|2020-10-01 12:35:00|10983.8|10963.8|10943.8|10923.8|10983.8|10963.8|10943.8|10923.8|298
1601556000000|2020-10-01 12:40:00|10946.3|10926.3|10962.8|10942.8|10962.8|10942.8|10943.8|10923.8|102
1601556300000|2020-10-01 12:45:00|10959.9|10939.9|10928.9|10908.9|10959.9|10939.9|10927.4|10907.4|206
1601556600000|2020-10-01 12:50:00|10926.4|10906.4|10860.9|10840.9|10926.4|10906.4|10858.4|10838.4|595
1601556900000|2020-10-01 12:55:00|10858.4|10838.4|10864.9|10844.9|10868.9|10848.9|10839.9|10819.9|469
1601557200000|2020-10-01 13:00:00|10863.4|10843.4|10869.9|10849.9|10874.9|10854.9|10849.9|10829.9|186
1601557500000|2020-10-01 13:05:00|10868.4|10848.4|10874.9|10854.9|10883.9|10863.9|10860.9|10840.9|665
1601557800000|2020-10-01 13:10:00|10872|10852|10881|10861|10881|10861|10863.5|10843.5|572
1601558100000|2020-10-01 13:15:00|10878.5|10858.5|10884.5|10864.5|10884.5|10864.5|10870.5|10850.5|139
1601558400000|2020-10-01 13:20:00|10883|10863|10843|10823|10888.5|10868.5|10843|10823|199
1601558700000|2020-10-01 13:25:00|10842|10822|10907.5|10887.5|10910|10890|10825.5|10805.5|438
1601559000000|2020-10-01 13:30:00|10905|10885|10865.6|10845.6|10907.5|10887.5|10852.6|10832.6|1232
1601559300000|2020-10-01 13:35:00|10866.6|10846.6|10870.1|10850.1|10877.6|10857.6|10866.6|10846.6|192
1601559600000|2020-10-01 13:40:00|10873.1|10853.1|10849.1|10829.1|10875.6|10855.6|10849.1|10829.1|245
1601559900000|2020-10-01 13:45:00|10847.6|10827.6|10844.1|10824.1|10849.1|10829.1|10821.6|10801.6|191
1601560200000|2020-10-01 13:50:00|10847|10827|10864.1|10844.1|10864.1|10844.1|10839.1|10819.1|129
1601560500000|2020-10-01 13:55:00|10867.1|10847.1|10821.2|10801.2|10871.6|10851.6|10821.2|10801.2|946
1601560800000|2020-10-01 14:00:00|10820.2|10800.2|10802.2|10782.2|10822.7|10802.7|10774.7|10754.7|970
1601561100000|2020-10-01 14:05:00|10801.2|10781.2|10824.1|10804.1|10831.2|10811.2|10797.2|10777.2|315
1601561400000|2020-10-01 14:10:00|10825.2|10805.2|10845.6|10825.6|10854.1|10834.1|10824.1|10804.1|442
1601561700000|2020-10-01 14:15:00|10847.1|10827.1|10799.2|10779.2|10848.1|10828.1|10797.7|10777.7|295
1601562000000|2020-10-01 14:20:00|10800.6|10780.6|10792.7|10772.7|10805.2|10785.2|10791.7|10771.7|281
1601562300000|2020-10-01 14:25:00|10789.2|10769.2|10802.3|10782.3|10804.8|10784.8|10775.8|10755.8|314
1601562600000|2020-10-01 14:30:00|10803.7|10783.7|10864.2|10844.2|10864.2|10844.2|10783.7|10763.7|268
1601562900000|2020-10-01 14:35:00|10866.2|10846.2|10859.8|10839.8|10892.7|10872.7|10841.3|10821.3|248
1601563200000|2020-10-01 14:40:00|10858.3|10838.3|10851.3|10831.3|10869.8|10849.8|10849.8|10829.8|439
1601563500000|2020-10-01 14:45:00|10849.8|10829.8|10871.3|10851.3|10897.7|10877.7|10844.8|10824.8|386
1601563800000|2020-10-01 14:50:00|10876.3|10856.3|10851.3|10831.3|10892.3|10872.3|10851.3|10831.3|254
1601564100000|2020-10-01 14:55:00|10849.8|10829.8|10876.3|10856.3|10879.8|10859.8|10849.8|10829.8|221
1601564400000|2020-10-01 15:00:00|10879.2|10859.2|10829.8|10809.8|10881.3|10861.3|10826.3|10806.3|208
1601564700000|2020-10-01 15:05:00|10828.4|10808.4|10788.4|10768.4|10828.4|10808.4|10788.4|10768.4|332
1601565000000|2020-10-01 15:10:00|10786.9|10766.9|10776.9|10756.9|10786.9|10766.9|10775.4|10755.4|230
1601565300000|2020-10-01 15:15:00|10775.9|10755.9|10764.4|10744.4|10778.4|10758.4|10764.4|10744.4|148
1601565600000|2020-10-01 15:20:00|10763|10743|10749|10729|10764.9|10744.9|10746.5|10726.5|814
1601565900000|2020-10-01 15:25:00|10750.5|10730.5|10756.9|10736.9|10759.4|10739.4|10749|10729|481
1601566200000|2020-10-01 15:30:00|10754.4|10734.4|10785.9|10765.9|10785.9|10765.9|10754.4|10734.4|287
1601566500000|2020-10-01 15:35:00|10787.4|10767.4|10758.4|10738.4|10789.9|10769.9|10758.4|10738.4|110
1601566800000|2020-10-01 15:40:00|10757|10737|10754|10734|10758.4|10738.4|10746.5|10726.5|258
1601567100000|2020-10-01 15:45:00|10757|10737|10799.5|10779.5|10800.5|10780.5|10757|10737|151
1601567400000|2020-10-01 15:50:00|10798|10778|10787|10767|10813|10793|10780.5|10760.5|176
1601567700000|2020-10-01 15:55:00|10788.4|10768.4|10779.1|10759.1|10790.5|10770.5|10772|10752|162
1601568000000|2020-10-01 16:00:00|10780.5|10760.5|10780.5|10760.5|10790.5|10770.5|10775.5|10755.5|106
1601568300000|2020-10-01 16:05:00|10782|10762|10804.1|10784.1|10816.6|10796.6|10782|10762|101
1601568600000|2020-10-01 16:10:00|10805.5|10785.5|10826.6|10806.6|10830.5|10810.5|10804.1|10784.1|154
1601568900000|2020-10-01 16:15:00|10829.5|10809.5|10825.6|10805.6|10833|10813|10816.6|10796.6|108
1601569200000|2020-10-01 16:20:00|10829.1|10809.1|10795.6|10775.6|10830.6|10810.6|10791.6|10771.6|934
1601569500000|2020-10-01 16:25:00|10796.6|10776.6|10795.6|10775.6|10800.6|10780.6|10786.6|10766.6|403
1601569800000|2020-10-01 16:30:00|10797|10777|10776.6|10756.6|10799.1|10779.1|10776.6|10756.6|492
1601570100000|2020-10-01 16:35:00|10775.1|10755.1|10777.7|10757.7|10777.7|10757.7|10747.2|10727.2|254
1601570400000|2020-10-01 16:40:00|10772.7|10752.7|10776.6|10756.6|10777.7|10757.7|10771.2|10751.2|137
1601570700000|2020-10-01 16:45:00|10778.1|10758.1|10779.6|10759.6|10781.6|10761.6|10772.7|10752.7|239
1601571000000|2020-10-01 16:50:00|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|65
1601571300000|2020-10-01 16:55:00|10776.6|10756.6|10776.7|10756.7|10776.7|10756.7|10753.7|10733.7|475
1601571600000|2020-10-01 17:00:00|10775.6|10755.6|10770.6|10750.6|10775.6|10755.6|10770.6|10750.6|69
1601571900000|2020-10-01 17:05:00|10769.2|10749.2|10771.7|10751.7|10772.7|10752.7|10768.1|10748.1|44
1601572200000|2020-10-01 17:10:00|10775.6|10755.6|10781.7|10761.7|10781.7|10761.7|10775.6|10755.6|74
1601572500000|2020-10-01 17:15:00|10780.6|10760.6|10774.6|10754.6|10780.6|10760.6|10774.2|10754.2|183
1601572800000|2020-10-01 17:20:00|10771.7|10751.7|10760.7|10740.7|10771.7|10751.7|10758.2|10738.2|130
1601573100000|2020-10-01 17:25:00|10759.2|10739.2|10749.2|10729.2|10762.1|10742.1|10741.7|10721.7|346
1601573400000|2020-10-01 17:30:00|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|0
1601540100000|2020-10-01 08:15:00|11196.9|11176.9|11217.3|11197.3|11223.3|11203.3|11191.9|11171.9|253
1601540400000|2020-10-01 08:20:00|11218.3|11198.3|11175.4|11155.4|11233.3|11213.3|11175.4|11155.4|206
1601540700000|2020-10-01 08:25:00|11177.9|11157.9|11155.4|11135.4|11177.9|11157.9|11145.4|11125.4|57
1601541000000|2020-10-01 08:30:00|11158.9|11138.9|11130.4|11110.4|11165.4|11145.4|11127.5|11107.5|45
1601541300000|2020-10-01 08:35:00|11129.4|11109.4|11129|11109|11131.5|11111.5|11122.5|11102.5|23
1601541600000|2020-10-01 08:40:00|11127.9|11107.9|11140.4|11120.4|11140.4|11120.4|11110.4|11090.4|73
1601541900000|2020-10-01 08:45:00|11137.9|11117.9|11075.4|11055.4|11137.9|11117.9|11074|11054|200
1601542200000|2020-10-01 08:50:00|11076.5|11056.5|11040.4|11020.4|11077.9|11057.9|11036.9|11016.9|234
1601542500000|2020-10-01 08:55:00|11041.9|11021.9|11065.5|11045.5|11079|11059|11041.9|11021.9|63
1601542800000|2020-10-01 09:00:00|11061.5|11041.5|11050.5|11030.5|11061.5|11041.5|11050.5|11030.5|30
1601543100000|2020-10-01 09:05:00|11045.5|11025.5|11051.9|11031.9|11051.9|11031.9|11041.9|11021.9|57
1601543400000|2020-10-01 09:10:00|11053|11033|11054|11034|11059|11039|11053|11033|16
1601543700000|2020-10-01 09:15:00|11052.5|11032.5|11055.5|11035.5|11055.5|11035.5|11046.5|11026.5|15
1601544000000|2020-10-01 09:20:00|11054|11034|11037.5|11017.5|11055.5|11035.5|11032.5|11004.6|245
1601544300000|2020-10-01 09:25:00|11034.6|11014.6|11032.6|11012.6|11040|11020|11012.5|10992.5|90
1601544600000|2020-10-01 09:30:00|11027.6|11007.6|11041.1|11021.1|11046.1|11026.1|11022.6|11002.6|37
1601544900000|2020-10-01 09:35:00|11042.6|11022.6|11052.6|11032.6|11058.6|11038.6|11041.1|11021.1|40
1601545200000|2020-10-01 09:40:00|11050.1|11030.1|11056.5|11036.5|11060.5|11040.5|11048.6|11028.6|55
1601545500000|2020-10-01 09:45:00|11057.6|11037.6|11053.6|11033.6|11061.7|11037.6|11046.1|11018.6|16
1601545800000|2020-10-01 09:50:00|11056.1|11036.1|11064.1|11044.1|11065.1|11045.1|11052.6|11032.6|75
1601546100000|2020-10-01 09:55:00|11062.6|11042.6|11065.1|11045.1|11067.6|11047.6|11055.1|11035.1|17
1601546400000|2020-10-01 10:00:00|11067.6|11047.6|11062.6|11042.6|11067.6|11047.6|11062.6|11042.6|23
1601546700000|2020-10-01 10:05:00|11061.6|11041.6|11045.1|11025.1|11061.6|11041.6|11045.1|11025.1|16
1601547000000|2020-10-01 10:10:00|11042.6|11022.6|11030.1|11010.1|11042.6|11022.6|11030.1|11010.1|50
1601547300000|2020-10-01 10:15:00|11028.6|11008.6|11016.1|10996.1|11028.6|11008.6|11016.1|10996.1|43
1601547600000|2020-10-01 10:20:00|11016.2|10996.2|11031.2|11011.2|11031.2|11011.2|11016.2|10996.2|39
1601547900000|2020-10-01 10:25:00|11030.1|11010.1|11011.2|10991.2|11030.1|11010.1|11007.6|10987.6|116
1601548200000|2020-10-01 10:30:00|11010.1|10990.1|11001.2|10981.2|11010.1|10990.1|10997.6|10977.6|56
1601548500000|2020-10-01 10:35:00|11000.1|10980.1|10997.6|10977.6|11011.2|10991.2|10996.2|10976.2|114
1601548800000|2020-10-01 10:40:00|10995.1|10975.1|11010.2|10990.2|11018.7|10998.7|10993.7|10973.7|69
1601549100000|2020-10-01 10:45:00|11007.7|10987.7|11007.7|10987.7|11011.2|10991.2|11006.2|10986.2|22
1601549400000|2020-10-01 10:50:00|11006.2|10986.2|10998.7|10978.7|11006.2|10986.2|10997.2|10977.2|32
1601549700000|2020-10-01 10:55:00|10997.7|10977.7|10999.7|10979.7|10999.7|10979.7|10996.2|10976.2|19
1601550000000|2020-10-01 11:00:00|10998.7|10978.7|10958.7|10938.7|11001.2|10981.2|10958.7|10938.7|207
1601550300000|2020-10-01 11:05:00|10956.2|10936.2|10962.7|10942.7|10967.7|10947.7|10953.7|10933.7|77
1601550600000|2020-10-01 11:10:00|10961.7|10941.7|10990.2|10970.2|10992.7|10972.7|10961.7|10941.7|82
1601550900000|2020-10-01 11:15:00|10991.7|10971.7|10986.2|10966.2|10995.2|10975.2|10984.8|10964.8|41
1601551200000|2020-10-01 11:20:00|10983.3|10963.3|10972.7|10952.7|10984.8|10964.8|10970.2|10950.2|25
1601551500000|2020-10-01 11:25:00|10976.2|10956.2|10972.7|10952.7|10977.7|10957.7|10971.2|10951.2|42
1601551800000|2020-10-01 11:30:00|10974.2|10954.2|10972.7|10952.7|10981.7|10961.7|10967.7|10947.7|38
1601552100000|2020-10-01 11:35:00|10971.3|10951.3|11017.7|10997.7|11017.7|10997.7|10966.7|10946.7|157
1601552400000|2020-10-01 11:40:00|11022.7|11002.7|11047.7|11027.7|11047.7|11027.7|11022.7|11002.7|115
1601552700000|2020-10-01 11:45:00|11046.7|11026.7|11079.2|11059.2|11087.7|11067.7|11046.7|11026.7|123
1601553000000|2020-10-01 11:50:00|11077.7|11057.7|11116.7|11096.7|11116.7|11096.7|11077.7|11057.7|79
1601553300000|2020-10-01 11:55:00|11111.7|11091.7|11111.3|11091.3|11124.2|11104.2|11104.2|11084.2|110
1601553600000|2020-10-01 12:00:00|11110.3|11090.3|11085.3|11065.3|11127.8|11107.8|11085.3|11065.3|178
1601553900000|2020-10-01 12:05:00|11083.8|11063.8|11042.8|11022.8|11087.8|11067.8|11042.8|11022.8|166
1601554200000|2020-10-01 12:10:00|11039.2|11019.2|11022.8|11002.8|11039.2|11019.2|11009.2|10989.2|114
1601554500000|2020-10-01 12:15:00|11024.2|11004.2|11017.8|10997.8|11054.3|11034.3|11017.8|10997.8|109
1601554800000|2020-10-01 12:20:00|11015.3|10995.3|11010.3|10990.3|11022.8|11002.8|11004.3|10984.3|116
1601555100000|2020-10-01 12:25:00|11008.8|10988.8|10986.3|10966.3|11008.8|10988.8|10983.8|10963.8|162
1601555400000|2020-10-01 12:30:00|10987.8|10967.8|10985.3|10965.3|10991.3|10971.3|10972.8|10952.8|372
1601555700000|2020-10-01 12:35:00|10983.8|10963.8|10943.8|10923.8|10983.8|10963.8|10943.8|10923.8|298
1601556000000|2020-10-01 12:40:00|10946.3|10926.3|10962.8|10942.8|10962.8|10942.8|10943.8|10923.8|102
1601556300000|2020-10-01 12:45:00|10959.9|10939.9|10928.9|10908.9|10959.9|10939.9|10927.4|10907.4|206
1601556600000|2020-10-01 12:50:00|10926.4|10906.4|10860.9|10840.9|10926.4|10906.4|10858.4|10838.4|595
1601556900000|2020-10-01 12:55:00|10858.4|10838.4|10864.9|10844.9|10868.9|10848.9|10839.9|10819.9|469
1601557200000|2020-10-01 13:00:00|10863.4|10843.4|10869.9|10849.9|10874.9|10854.9|10849.9|10829.9|186
1601557500000|2020-10-01 13:05:00|10868.4|10848.4|10874.9|10854.9|10883.9|10863.9|10860.9|10840.9|665
1601557800000|2020-10-01 13:10:00|10872|10852|10881|10861|10881|10861|10863.5|10843.5|572
1601558100000|2020-10-01 13:15:00|10878.5|10858.5|10884.5|10864.5|10884.5|10864.5|10870.5|10850.5|139
1601558400000|2020-10-01 13:20:00|10883|10863|10843|10823|10888.5|10868.5|10843|10823|199
1601558700000|2020-10-01 13:25:00|10842|10822|10907.5|10887.5|10910|10890|10825.5|10805.5|438
1601559000000|2020-10-01 13:30:00|10905|10885|10865.6|10845.6|10907.5|10887.5|10852.6|10832.6|1232
1601559300000|2020-10-01 13:35:00|10866.6|10846.6|10870.1|10850.1|10877.6|10857.6|10866.6|10846.6|192
1601559600000|2020-10-01 13:40:00|10873.1|10853.1|10849.1|10829.1|10875.6|10855.6|10849.1|10829.1|245
1601559900000|2020-10-01 13:45:00|10847.6|10827.6|10844.1|10824.1|10849.1|10829.1|10821.6|10801.6|191
1601560200000|2020-10-01 13:50:00|10847|10827|10864.1|10844.1|10864.1|10844.1|10839.1|10819.1|129
1601560500000|2020-10-01 13:55:00|10867.1|10847.1|10821.2|10801.2|10871.6|10851.6|10821.2|10801.2|946
1601560800000|2020-10-01 14:00:00|10820.2|10800.2|10802.2|10782.2|10822.7|10802.7|10774.7|10754.7|970
1601561100000|2020-10-01 14:05:00|10801.2|10781.2|10824.1|10804.1|10831.2|10811.2|10797.2|10777.2|315
1601561400000|2020-10-01 14:10:00|10825.2|10805.2|10845.6|10825.6|10854.1|10834.1|10824.1|10804.1|442
1601561700000|2020-10-01 14:15:00|10847.1|10827.1|10799.2|10779.2|10848.1|10828.1|10797.7|10777.7|295
1601562000000|2020-10-01 14:20:00|10800.6|10780.6|10792.7|10772.7|10805.2|10785.2|10791.7|10771.7|281
1601562300000|2020-10-01 14:25:00|10789.2|10769.2|10802.3|10782.3|10804.8|10784.8|10775.8|10755.8|314
1601562600000|2020-10-01 14:30:00|10803.7|10783.7|10864.2|10844.2|10864.2|10844.2|10783.7|10763.7|268
1601562900000|2020-10-01 14:35:00|10866.2|10846.2|10859.8|10839.8|10892.7|10872.7|10841.3|10821.3|248
1601563200000|2020-10-01 14:40:00|10858.3|10838.3|10851.3|10831.3|10869.8|10849.8|10849.8|10829.8|439
1601563500000|2020-10-01 14:45:00|10849.8|10829.8|10871.3|10851.3|10897.7|10877.7|10844.8|10824.8|386
1601563800000|2020-10-01 14:50:00|10876.3|10856.3|10851.3|10831.3|10892.3|10872.3|10851.3|10831.3|254
1601564100000|2020-10-01 14:55:00|10849.8|10829.8|10876.3|10856.3|10879.8|10859.8|10849.8|10829.8|221
1601564400000|2020-10-01 15:00:00|10879.2|10859.2|10829.8|10809.8|10881.3|10861.3|10826.3|10806.3|208
1601564700000|2020-10-01 15:05:00|10828.4|10808.4|10788.4|10768.4|10828.4|10808.4|10788.4|10768.4|332
1601565000000|2020-10-01 15:10:00|10786.9|10766.9|10776.9|10756.9|10786.9|10766.9|10775.4|10755.4|230
1601565300000|2020-10-01 15:15:00|10775.9|10755.9|10764.4|10744.4|10778.4|10758.4|10764.4|10744.4|148
1601565600000|2020-10-01 15:20:00|10763|10743|10749|10729|10764.9|10744.9|10746.5|10726.5|814
1601565900000|2020-10-01 15:25:00|10750.5|10730.5|10756.9|10736.9|10759.4|10739.4|10749|10729|481
1601566200000|2020-10-01 15:30:00|10754.4|10734.4|10785.9|10765.9|10785.9|10765.9|10754.4|10734.4|287
1601566500000|2020-10-01 15:35:00|10787.4|10767.4|10758.4|10738.4|10789.9|10769.9|10758.4|10738.4|110
1601566800000|2020-10-01 15:40:00|10757|10737|10754|10734|10758.4|10738.4|10746.5|10726.5|258
1601567100000|2020-10-01 15:45:00|10757|10737|10799.5|10779.5|10800.5|10780.5|10757|10737|151
1601567400000|2020-10-01 15:50:00|10798|10778|10787|10767|10813|10793|10780.5|10760.5|176
1601567700000|2020-10-01 15:55:00|10788.4|10768.4|10779.1|10759.1|10790.5|10770.5|10772|10752|162
1601568000000|2020-10-01 16:00:00|10780.5|10760.5|10780.5|10760.5|10790.5|10770.5|10775.5|10755.5|106
1601568300000|2020-10-01 16:05:00|10782|10762|10804.1|10784.1|10816.6|10796.6|10782|10762|101
1601568600000|2020-10-01 16:10:00|10805.5|10785.5|10826.6|10806.6|10830.5|10810.5|10804.1|10784.1|154
1601568900000|2020-10-01 16:15:00|10829.5|10809.5|10825.6|10805.6|10833|10813|10816.6|10796.6|108
1601569200000|2020-10-01 16:20:00|10829.1|10809.1|10795.6|10775.6|10830.6|10810.6|10791.6|10771.6|934
1601569500000|2020-10-01 16:25:00|10796.6|10776.6|10795.6|10775.6|10800.6|10780.6|10786.6|10766.6|403
1601569800000|2020-10-01 16:30:00|10797|10777|10776.6|10756.6|10799.1|10779.1|10776.6|10756.6|492
1601570100000|2020-10-01 16:35:00|10775.1|10755.1|10777.7|10757.7|10777.7|10757.7|10747.2|10727.2|254
1601570400000|2020-10-01 16:40:00|10772.7|10752.7|10776.6|10756.6|10777.7|10757.7|10771.2|10751.2|137
1601570700000|2020-10-01 16:45:00|10778.1|10758.1|10779.6|10759.6|10781.6|10761.6|10772.7|10752.7|239
1601571000000|2020-10-01 16:50:00|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|10775.6|10755.6|65
1601571300000|2020-10-01 16:55:00|10776.6|10756.6|10776.7|10756.7|10776.7|10756.7|10753.7|10733.7|475
1601571600000|2020-10-01 17:00:00|10775.6|10755.6|10770.6|10750.6|10775.6|10755.6|10770.6|10750.6|69
1601571900000|2020-10-01 17:05:00|10769.2|10749.2|10771.7|10751.7|10772.7|10752.7|10768.1|10748.1|44
1601572200000|2020-10-01 17:10:00|10775.6|10755.6|10781.7|10761.7|10781.7|10761.7|10775.6|10755.6|74
1601572500000|2020-10-01 17:15:00|10780.6|10760.6|10774.6|10754.6|10780.6|10760.6|10774.2|10754.2|183
1601572800000|2020-10-01 17:20:00|10771.7|10751.7|10760.7|10740.7|10771.7|10751.7|10758.2|10738.2|130
1601573100000|2020-10-01 17:25:00|10759.2|10739.2|10749.2|10729.2|10762.1|10742.1|10741.7|10721.7|346
1601573400000|2020-10-01 17:30:00|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|10748.2|10728.2|0
1601626500000|2020-10-02 08:15:00|10733.2|10713.2|10752.1|10732.1|10759.2|10739.2|10719.2|10699.2|517
1601626800000|2020-10-02 08:20:00|10757.1|10737.1|10737.1|10717.1|10757.1|10737.1|10727.1|10707.1|125
1601627100000|2020-10-02 08:25:00|10742.1|10722.1|10755.7|10735.7|10755.7|10735.7|10742.1|10722.1|45
1601627400000|2020-10-02 08:30:00|10754.6|10734.6|10755.7|10735.7|10755.7|10735.7|10749.2|10729.2|61
1601627700000|2020-10-02 08:35:00|10752.1|10732.1|10752.1|10732.1|10758.6|10738.6|10752.1|10732.1|31
1601628000000|2020-10-02 08:40:00|10754.6|10734.6|10750.7|10730.7|10754.6|10734.6|10750.7|10730.7|85
1601628300000|2020-10-02 08:45:00|10749.3|10729.3|10713.2|10693.2|10749.3|10729.3|10713.2|10693.2|73
1601628600000|2020-10-02 08:50:00|10711.1|10691.1|10698.2|10678.2|10712.2|10692.2|10696.8|10676.8|227
1601628900000|2020-10-02 08:55:00|10697.2|10677.2|10710.7|10690.7|10710.7|10690.7|10695.7|10675.7|52
1601629200000|2020-10-02 09:00:00|10709.7|10689.7|10714.7|10694.7|10719.7|10699.7|10707.2|10687.2|30
1601629500000|2020-10-02 09:05:00|10713.2|10693.2|10700.7|10680.7|10713.2|10693.2|10700.7|10680.7|52
1601629800000|2020-10-02 09:10:00|10699.7|10679.7|10682.2|10662.2|10699.7|10679.7|10679.7|10659.7|109
1601630100000|2020-10-02 09:15:00|10683.6|10663.6|10690.8|10670.8|10697.2|10677.2|10683.6|10663.6|26
1601630400000|2020-10-02 09:20:00|10689.7|10669.7|10667.2|10647.2|10689.7|10669.7|10667.2|10647.2|58
1601630700000|2020-10-02 09:25:00|10669.7|10649.7|10682.2|10662.2|10685.1|10665.1|10667.2|10647.2|43
1601631000000|2020-10-02 09:30:00|10681.2|10661.2|10682.2|10662.2|10683.7|10663.7|10679.7|10659.7|34
1601631300000|2020-10-02 09:35:00|10681.2|10661.2|10697.2|10677.2|10697.2|10677.2|10679.7|10659.7|64
1601631600000|2020-10-02 09:40:00|10700.1|10680.1|10682.2|10662.2|10707.2|10687.2|10678.7|10658.7|73
1601631900000|2020-10-02 09:45:00|10683.7|10663.7|10697.3|10677.3|10697.3|10677.3|10683.7|10663.7|30
1601632200000|2020-10-02 09:50:00|10694.4|10674.4|10694.8|10674.8|10694.8|10674.8|10689.8|10669.8|42
1601632500000|2020-10-02 09:55:00|10692.3|10672.3|10697.3|10677.3|10698.7|10678.7|10689.8|10669.8|33
1601632800000|2020-10-02 10:00:00|10698.7|10678.7|10687.3|10667.3|10701.2|10681.2|10687.3|10667.3|33
1601633100000|2020-10-02 10:05:00|10683.3|10663.3|10687.3|10667.3|10687.3|10667.3|10682.3|10662.3|22
1601633400000|2020-10-02 10:10:00|10685.2|10665.2|10667.3|10647.3|10685.2|10665.2|10664.8|10644.8|158
1601633700000|2020-10-02 10:15:00|10668.4|10648.4|10664.8|10644.8|10672.3|10652.3|10661.9|10641.9|104
1601634000000|2020-10-02 10:20:00|10665.9|10645.9|10674.8|10654.8|10674.8|10654.8|10662.3|10642.3|59
1601634300000|2020-10-02 10:25:00|10673.8|10653.8|10679.8|10659.8|10686.3|10666.3|10673.8|10653.8|39
1601634600000|2020-10-02 10:30:00|10677.3|10657.3|10672.3|10652.3|10677.3|10657.3|10669.8|10649.8|24
1601634900000|2020-10-02 10:35:00|10669.4|10649.4|10677.3|10657.3|10677.3|10657.3|10668.4|10648.4|30
1601635200000|2020-10-02 10:40:00|10678.4|10658.4|10679.8|10659.8|10679.8|10659.8|10672.3|10652.3|27
1601635500000|2020-10-02 10:45:00|10677.3|10657.3|10677.4|10657.4|10682.3|10662.3|10677.3|10657.3|18
1601635800000|2020-10-02 10:50:00|10680.9|10660.9|10675.9|10655.9|10680.9|10660.9|10675.9|10655.9|20
1601636100000|2020-10-02 10:55:00|10677.4|10657.4|10682.4|10662.4|10682.4|10662.4|10675.9|10655.9|19
1601636400000|2020-10-02 11:00:00|10680.9|10660.9|10675.9|10655.9|10680.9|10660.9|10670.9|10650.9|64
1601636700000|2020-10-02 11:05:00|10677.4|10657.4|10681.3|10661.3|10681.3|10661.3|10677.4|10657.4|33
1601637000000|2020-10-02 11:10:00|10678.8|10658.8|10678.4|10658.4|10681.3|10661.3|10678.4|10658.4|9
1601637300000|2020-10-02 11:15:00|10678.5|10658.5|10673.8|10653.8|10678.5|10658.5|10672.4|10652.4|20
1601637600000|2020-10-02 11:20:00|10676.3|10656.3|10674.9|10654.9|10678.8|10658.8|10674.9|10654.9|23
1601637900000|2020-10-02 11:25:00|10676.4|10656.4|10668.9|10648.9|10676.4|10656.4|10667.4|10647.4|124
1601638200000|2020-10-02 11:30:00|10667.4|10647.4|10649.5|10629.5|10668.9|10648.9|10646|10626|360
1601638500000|2020-10-02 11:35:00|10648.1|10628.1|10652|10632|10653.5|10633.5|10647|10627|48
1601638800000|2020-10-02 11:40:00|10652.1|10632.1|10647.4|10627.4|10652.1|10632.1|10644.6|10624.6|147
1601639100000|2020-10-02 11:45:00|10648.5|10628.5|10651|10631|10652.4|10632.4|10648.5|10628.5|40
1601639400000|2020-10-02 11:50:00|10653.5|10633.5|10654.6|10634.6|10656|10636|10651|10631|60
1601639700000|2020-10-02 11:55:00|10656|10636|10623.1|10603.1|10656|10636|10623.1|10603.1|111
1601640000000|2020-10-02 12:00:00|10620.6|10600.6|10653.1|10633.1|10671|10651|10599.2|10579.2|552
1601640300000|2020-10-02 12:05:00|10652.1|10632.1|10679.6|10659.6|10684.6|10664.6|10644.6|10624.6|291
1601640600000|2020-10-02 12:10:00|10681|10661|10732.5|10712.5|10765|10745|10674.2|10654.2|609
1601640900000|2020-10-02 12:15:00|10735.4|10715.4|10757.5|10737.5|10786.4|10766.4|10735.4|10715.4|194
1601641200000|2020-10-02 12:20:00|10758.9|10738.9|10776.1|10756.1|10778.2|10758.2|10747.1|10727.1|480
1601641500000|2020-10-02 12:25:00|10774.6|10754.6|10757.1|10737.1|10784.6|10764.6|10749.6|10729.6|256
1601641800000|2020-10-02 12:30:00|10754.6|10734.6|10697.1|10677.1|10759.6|10739.6|10694.6|10674.6|238
1601642100000|2020-10-02 12:35:00|10695.7|10675.7|10707.1|10687.1|10713.2|10693.2|10694.6|10674.6|80
1601642400000|2020-10-02 12:40:00|10705.7|10685.7|10706.1|10686.1|10719.6|10699.6|10688.2|10668.2|306
1601642700000|2020-10-02 12:45:00|10704.7|10684.7|10704.7|10684.7|10714.7|10694.7|10703.2|10683.2|277
1601643000000|2020-10-02 12:50:00|10703.6|10683.6|10730.1|10710.1|10736.1|10716.1|10701.1|10681.1|66
1601643300000|2020-10-02 12:55:00|10727.6|10707.6|10713.6|10693.6|10735.1|10715.1|10713.6|10693.6|43
1601643600000|2020-10-02 13:00:00|10711.1|10691.1|10711.1|10691.1|10734|10714|10697.6|10677.6|99
1601643900000|2020-10-02 13:05:00|10708.6|10688.6|10702.6|10682.6|10717.6|10697.6|10702.6|10682.6|65
1601644200000|2020-10-02 13:10:00|10701.1|10681.1|10739|10719|10740.5|10720.5|10697.6|10677.6|303
1601644500000|2020-10-02 13:15:00|10738|10718|10778.4|10758.4|10785.5|10765.5|10738|10718|198
1601644800000|2020-10-02 13:20:00|10780.9|10760.9|10760.1|10740.1|10784.4|10764.4|10745.5|10725.5|555
1601645100000|2020-10-02 13:25:00|10758.7|10738.7|10762.6|10742.6|10764|10744|10755.1|10735.1|192
1601645400000|2020-10-02 13:30:00|10761.6|10741.6|10779.1|10759.1|10783|10763|10760.1|10740.1|104
1601645700000|2020-10-02 13:35:00|10777.6|10757.6|10781.2|10761.2|10827.6|10807.6|10777.6|10757.6|233
1601646000000|2020-10-02 13:40:00|10776.2|10756.2|10792.6|10772.6|10827.6|10807.6|10772.6|10752.6|345
1601646300000|2020-10-02 13:45:00|10795.5|10775.5|10802.6|10782.6|10812.6|10792.6|10787.6|10767.6|185
1601646600000|2020-10-02 13:50:00|10804.1|10784.1|10844.5|10824.5|10844.5|10824.5|10800.1|10780.1|411
1601646900000|2020-10-02 13:55:00|10847|10827|10869.5|10849.5|10869.5|10849.5|10840.5|10820.5|337
1601647200000|2020-10-02 14:00:00|10873.4|10853.4|10843|10823|10882|10862|10843|10823|255
1601647500000|2020-10-02 14:05:00|10844.5|10824.5|10872|10852|10872|10852|10842|10822|117
1601647800000|2020-10-02 14:10:00|10873.1|10853.1|10908.1|10888.1|10919.5|10899.5|10873.1|10853.1|362
1601648100000|2020-10-02 14:15:00|10909.5|10889.5|10893.1|10873.1|10932|10912|10886.6|10866.6|414
1601648400000|2020-10-02 14:20:00|10894.5|10874.5|10875.6|10855.6|10898.1|10878.1|10869.5|10849.5|182
1601648700000|2020-10-02 14:25:00|10874.1|10854.1|10880.6|10860.6|10904.5|10884.5|10862.7|10842.7|178
1601649000000|2020-10-02 14:30:00|10877.7|10857.7|10880.6|10860.6|10885.6|10865.6|10854.5|10834.5|131
1601649300000|2020-10-02 14:35:00|10879.2|10859.2|10915.6|10895.6|10925.6|10905.6|10878.1|10858.1|214
1601649600000|2020-10-02 14:40:00|10914.2|10894.2|10930.6|10910.6|10935.6|10915.6|10912|10892|229
1601649900000|2020-10-02 14:45:00|10932|10912|10944.9|10924.9|10957|10937|10928.5|10908.5|570
1601650200000|2020-10-02 14:50:00|10943.5|10923.5|10953.5|10933.5|10966|10946|10928.5|10908.5|241
1601650500000|2020-10-02 14:55:00|10952.4|10932.4|10981|10961|10982.1|10962.1|10952.4|10932.4|258
1601650800000|2020-10-02 15:00:00|10982.1|10962.1|10972.1|10952.1|11007.1|10987.1|10960.6|10940.6|505
1601651100000|2020-10-02 15:05:00|10971|10951|10968.5|10948.5|10976|10956|10955|10935|131
1601651400000|2020-10-02 15:10:00|10967.1|10947.1|10996|10976|11022.5|11002.5|10963.5|10943.5|250
1601651700000|2020-10-02 15:15:00|10993.5|10973.5|11020|11000|11023.5|11003.5|10986|10966|179
1601652000000|2020-10-02 15:20:00|11022.1|11002.1|11010|10990|11025|11005|11006|10986|133
1601652300000|2020-10-02 15:25:00|11011|10991|11017.1|10997.1|11029.6|11009.6|10997.1|10977.1|159
1601652600000|2020-10-02 15:30:00|11016.1|10996.1|10963.6|10943.6|11016.1|10996.1|10963.6|10943.6|202
1601652900000|2020-10-02 15:35:00|10958.6|10938.6|10959.6|10939.6|10992.1|10972.1|10958.6|10938.6|123
1601653200000|2020-10-02 15:40:00|10958.6|10938.6|10968.6|10948.6|10971.1|10951.1|10950|10930|206
1601653500000|2020-10-02 15:45:00|10971.1|10951.1|10968.6|10948.6|10990|10970|10968.6|10948.6|100
1601653800000|2020-10-02 15:50:00|10970|10950|10955.7|10935.7|10979.7|10959.7|10955.7|10935.7|125
1601654100000|2020-10-02 15:55:00|10957.2|10937.2|10949.7|10929.7|10978.6|10958.6|10940.7|10920.7|473
1601654400000|2020-10-02 16:00:00|10946.8|10926.8|10967.2|10947.2|10970.7|10950.7|10937.2|10917.2|186
1601654700000|2020-10-02 16:05:00|10964.7|10944.7|10943.6|10923.6|10964.7|10944.7|10941.1|10921.1|96
1601655000000|2020-10-02 16:10:00|10946.5|10926.5|10921.1|10901.1|10951.1|10931.1|10907.2|10887.2|341
1601655300000|2020-10-02 16:15:00|10918.6|10898.6|10925.8|10905.8|10935.1|10915.1|10908.3|10888.3|218
1601655600000|2020-10-02 16:20:00|10927.2|10907.2|11019.7|10999.7|11022.2|11002.2|10918.6|10898.6|737
1601655900000|2020-10-02 16:25:00|11018.6|10998.6|11068.6|11048.6|11072.2|11052.2|11017.2|10997.2|420
1601656200000|2020-10-02 16:30:00|11067.6|11047.6|11023.7|11003.7|11068.6|11048.6|11023.7|11003.7|212
1601656500000|2020-10-02 16:35:00|11027.2|11007.2|11013.7|10993.7|11028.7|11008.7|11013.7|10993.7|87
1601656800000|2020-10-02 16:40:00|11012.2|10992.2|11023.7|11003.7|11030.8|11010.8|11012.2|10992.2|78
1601657100000|2020-10-02 16:45:00|11022.2|11002.2|11091.6|11071.6|11091.6|11071.6|10997.2|10977.2|263
1601657400000|2020-10-02 16:50:00|11088.7|11068.7|11043.7|11023.7|11091.6|11071.6|11043.7|11023.7|234
1601657700000|2020-10-02 16:55:00|11042.3|11022.3|11048.7|11028.7|11076.6|11056.6|11039.8|11019.8|148
1601658000000|2020-10-02 17:00:00|11050.8|11030.8|11033.7|11013.7|11050.8|11030.8|11030.1|11010.1|111
1601658300000|2020-10-02 17:05:00|11030.1|11010.1|11023.3|11003.3|11031.2|11011.2|11017.3|10997.3|88
1601658600000|2020-10-02 17:10:00|11022.3|11002.3|11018.7|10998.7|11022.3|11002.3|11005.2|10985.2|81
1601658900000|2020-10-02 17:15:00|11019.8|10999.8|11004.8|10984.8|11019.8|10999.8|11003.4|10983.4|66
1601659200000|2020-10-02 17:20:00|11003.7|10983.7|11044.8|11024.8|11049.8|11029.8|10997.3|10977.3|222
1601659500000|2020-10-02 17:25:00|11043.7|11023.7|11041.9|11021.9|11048|11028|11025.9|11005.9|905
1601885700000|2020-10-05 08:15:00|10971.8|10951.8|10993.2|10973.2|10993.2|10973.2|10944.3|10924.3|185
1601886000000|2020-10-05 08:20:00|10988.2|10968.2|10983.2|10963.2|11028.2|11008.2|10979.3|10959.3|172
1601886300000|2020-10-05 08:25:00|10977.8|10957.8|10965.5|10945.5|10983.2|10963.2|10955.7|10935.7|52
1601886600000|2020-10-05 08:30:00|10964.4|10944.4|11003.2|10983.2|11005.7|10985.7|10964.4|10944.4|63
1601886900000|2020-10-05 08:35:00|11004.6|10984.6|11021.9|11001.9|11026.9|11004.4|11004.6|10984.6|74
1601887200000|2020-10-05 08:40:00|11020.7|11000.7|11019.4|10999.4|11025.7|11005.7|11013.2|10993.2|58
1601887500000|2020-10-05 08:45:00|11016.9|10996.9|11018.2|10998.2|11024.4|11004.4|11008.2|10988.2|47
1601887800000|2020-10-05 08:50:00|11020.7|11000.7|11043|11023|11048|11028|11020.7|11000.7|48
1601888100000|2020-10-05 08:55:00|11044.4|11024.4|11068.3|11048.3|11068.3|11048.3|11044.4|11024.4|40
1601888400000|2020-10-05 09:00:00|11070.8|11050.8|11034.4|11014.4|11071.9|11051.9|11031.9|11011.9|65
1601888700000|2020-10-05 09:05:00|11035.8|11015.8|11026.9|11006.9|11040.5|11020.5|11026.9|11006.9|28
1601889000000|2020-10-05 09:10:00|11025.6|11005.6|11029.4|11009.4|11040.6|11020.6|11025.6|11005.6|36
1601889300000|2020-10-05 09:15:00|11026.9|11006.9|11019.4|10999.4|11029.4|11009.4|11015.6|10995.6|27
1601889600000|2020-10-05 09:20:00|11018.3|10998.3|10991.9|10971.9|11018.3|10998.3|10989.2|10969.2|100
1601889900000|2020-10-05 09:25:00|10989.4|10969.4|10970.6|10950.6|10990.8|10970.8|10956.9|10936.9|41
1601890200000|2020-10-05 09:30:00|10969.4|10949.4|10927|10907|10969.4|10949.4|10925.6|10905.6|57
1601890500000|2020-10-05 09:35:00|10925.6|10905.6|10925.6|10905.6|10934.2|10914.2|10924.2|10904.2|127
1601890800000|2020-10-05 09:40:00|10928.3|10908.3|10894.2|10874.2|10930.6|10910.6|10866.5|10846.5|241
1601891100000|2020-10-05 09:45:00|10895.6|10875.6|10905.6|10885.6|10905.6|10885.6|10884.3|10864.3|41
1601891400000|2020-10-05 09:50:00|10904.3|10884.3|10916.8|10896.8|10924.5|10904.5|10904.3|10884.3|23
1601891700000|2020-10-05 09:55:00|10914.5|10894.5|10912|10892|10919.5|10899.5|10912|10892|7
1601892000000|2020-10-05 10:00:00|10909.5|10889.5|10894.5|10874.5|10909.5|10889.5|10867|10847|61
1601892300000|2020-10-05 10:05:00|10893.4|10873.4|10917|10897|10917|10897|10890.6|10870.6|26
1601892600000|2020-10-05 10:10:00|10915.7|10895.7|10882|10862|10915.7|10895.7|10880.7|10860.7|27
1601892900000|2020-10-05 10:15:00|10880.9|10860.9|10909.5|10889.5|10909.5|10889.5|10878.4|10858.4|20
1601893200000|2020-10-05 10:20:00|10912|10892|10869.5|10849.5|10912|10892|10859.5|10839.5|30
1601893500000|2020-10-05 10:25:00|10870.9|10850.9|10884.5|10864.5|10884.5|10864.5|10864.5|10844.5|10
1601893800000|2020-10-05 10:30:00|10886.8|10866.8|10888.2|10868.2|10902.3|10882.3|10886.8|10866.8|13
1601894100000|2020-10-05 10:35:00|10887.1|10867.1|10889.6|10869.6|10889.6|10869.6|10867.1|10847.1|28
1601894400000|2020-10-05 10:40:00|10890.9|10870.9|10904.6|10884.6|10908.4|10888.4|10890.9|10870.9|33
1601894700000|2020-10-05 10:45:00|10907.1|10887.1|10892.1|10872.1|10919.6|10899.6|10892.1|10872.1|63
1601895000000|2020-10-05 10:50:00|10890.7|10870.7|10919.6|10899.6|10919.6|10899.6|10883.4|10863.4|18
1601895300000|2020-10-05 10:55:00|10923.4|10903.4|10904.6|10884.6|10923.4|10903.4|10903.5|10883.5|27
1601895600000|2020-10-05 11:00:00|10907.3|10887.3|10934.6|10914.6|10934.6|10914.6|10907.3|10887.3|76
1601895900000|2020-10-05 11:05:00|10937.3|10917.3|10942.1|10922.1|10947.3|10927.3|10937.3|10917.3|39
1601896200000|2020-10-05 11:10:00|10937.1|10917.1|10939.6|10919.6|10939.6|10919.6|10932.1|10912.1|38
1601896500000|2020-10-05 11:15:00|10938.5|10918.5|10887.1|10867.1|10938.5|10918.5|10887.1|10867.1|146
1601896800000|2020-10-05 11:20:00|10888.5|10868.5|10876.9|10856.9|10895.8|10875.8|10873.5|10850.5|45
1601897100000|2020-10-05 11:25:00|10875.6|10855.6|10880.8|10860.8|10880.8|10860.8|10869.6|10849.6|18
1601897400000|2020-10-05 11:30:00|10879.6|10859.6|10897.1|10877.1|10897.1|10877.1|10878.5|10858.5|36
1601897700000|2020-10-05 11:35:00|10895.8|10875.8|10893.3|10873.3|10895.8|10875.8|10882.1|10862.1|29
1601898000000|2020-10-05 11:40:00|10894.7|10874.7|10879.4|10859.4|10900.8|10880.8|10879.4|10859.4|16
1601898300000|2020-10-05 11:45:00|10876.9|10856.9|10860.8|10840.8|10883.5|10863.5|10852.2|10832.2|113
1601898600000|2020-10-05 11:50:00|10862.2|10842.2|10835.8|10815.8|10873.5|10853.5|10833.3|10813.3|264
1601898900000|2020-10-05 11:55:00|10833.1|10813.1|10835.8|10815.8|10839.5|10819.5|10828.1|10808.1|82
1601899200000|2020-10-05 12:00:00|10838.1|10818.1|10820.8|10800.8|10842|10822|10815.6|10795.6|280
1601899500000|2020-10-05 12:05:00|10817|10797|10838.1|10818.1|10843.1|10823.1|10807|10787|199
1601899800000|2020-10-05 12:10:00|10836.8|10816.8|10854.5|10834.5|10863.1|10843.1|10828.1|10808.1|89
1601900100000|2020-10-05 12:15:00|10853.1|10833.1|10794.3|10774.3|10864.5|10844.5|10793.1|10773.1|342
1601900400000|2020-10-05 12:20:00|10793.1|10773.1|10778.1|10758.1|10795.6|10775.6|10778.1|10758.1|184
1601900700000|2020-10-05 12:25:00|10777|10757|10804.5|10784.5|10804.5|10784.5|10774.5|10754.5|135
1601901000000|2020-10-05 12:30:00|10805.9|10785.9|10774.5|10754.5|10808.2|10788.2|10773.2|10753.2|123
1601901300000|2020-10-05 12:35:00|10773.2|10753.2|10824.5|10804.5|10824.5|10804.5|10773.2|10753.2|110
1601901600000|2020-10-05 12:40:00|10827|10807|10849.5|10829.5|10849.5|10829.5|10825.7|10805.7|82
1601901900000|2020-10-05 12:45:00|10852|10832|10864.5|10844.5|10865.9|10845.9|10847|10827|327
1601902200000|2020-10-05 12:50:00|10863.2|10843.2|10839.6|10819.6|10869.5|10849.5|10832.1|10812.1|161
1601902500000|2020-10-05 12:55:00|10837.1|10817.1|10897.3|10877.3|10897.3|10877.3|10832.1|10812.1|384
1601902800000|2020-10-05 13:00:00|10898.6|10878.6|10853.4|10833.4|10905.9|10885.9|10852.1|10832.1|160
1601903100000|2020-10-05 13:05:00|10852.1|10832.1|10903.2|10883.2|10903.2|10883.2|10849.6|10829.6|87
1601903400000|2020-10-05 13:10:00|10905.7|10885.7|10929.8|10909.8|10942.3|10922.3|10904.6|10884.6|195
1601903700000|2020-10-05 13:15:00|10931.2|10911.2|10946.2|10926.2|10960.9|10940.9|10931.2|10911.2|163
1601904000000|2020-10-05 13:20:00|10944.8|10924.8|10944.6|10924.6|10953.7|10933.7|10929.6|10909.6|96
1601904300000|2020-10-05 13:25:00|10946|10926|10958.7|10938.7|10962.5|10942.5|10921|10901|65
1601904600000|2020-10-05 13:30:00|10957.3|10937.3|10931|10911|10957.3|10937.3|10931|10911|71
1601904900000|2020-10-05 13:35:00|10928.7|10908.7|10941|10921|10946.2|10926.2|10919.6|10899.6|91
1601905200000|2020-10-05 13:40:00|10944.8|10924.8|10937.4|10917.4|10967.3|10947.3|10933.5|10913.5|236
1601905500000|2020-10-05 13:45:00|10938.5|10918.5|10946|10926|10994.6|10974.6|10933.5|10913.5|599
1601905800000|2020-10-05 13:50:00|10944.6|10924.6|10910.6|10890.6|10944.6|10924.6|10905.6|10885.6|559
1601906100000|2020-10-05 13:55:00|10908.3|10888.3|10868.3|10848.3|10908.3|10888.3|10864.4|10844.4|225
1601906400000|2020-10-05 14:00:00|10866.9|10846.9|10815.6|10795.6|10868.3|10848.3|10807|10787|622
1601906700000|2020-10-05 14:05:00|10813.1|10793.1|10797|10777|10813.1|10793.1|10787|10767|206
1601907000000|2020-10-05 14:10:00|10794.5|10774.5|10820.6|10800.6|10820.6|10800.6|10794.5|10774.5|223
1601907300000|2020-10-05 14:15:00|10822|10802|10817|10797|10825.6|10805.6|10812|10792|137
1601907600000|2020-10-05 14:20:00|10815.6|10795.6|10857|10837|10859.5|10839.5|10814.5|10794.5|177
1601907900000|2020-10-05 14:25:00|10855.6|10835.6|10857|10837|10870.6|10850.6|10855.6|10835.6|124
1601908200000|2020-10-05 14:30:00|10854.5|10834.5|10872|10852|10872|10852|10848.1|10828.1|122
1601908500000|2020-10-05 14:35:00|10870.6|10850.6|10847|10827|10874.5|10854.5|10847|10827|133
1601908800000|2020-10-05 14:40:00|10849.7|10829.7|10902|10882|10902|10882|10849.7|10829.7|125
1601909100000|2020-10-05 14:45:00|10904.7|10884.7|10974.5|10954.5|10977|10957|10904.7|10884.7|394
1601909400000|2020-10-05 14:50:00|10973.4|10953.4|10945.7|10925.7|10979.5|10959.5|10939.5|10919.5|224
1601909700000|2020-10-05 14:55:00|10947|10927|10942|10922|10960.7|10940.7|10942|10922|177
1601910000000|2020-10-05 15:00:00|10939.5|10919.5|10915.7|10895.7|10939.5|10919.5|10909.3|10889.3|93
1601910300000|2020-10-05 15:05:00|10912.1|10892.1|10887.1|10867.1|10912.1|10892.1|10884.6|10864.6|92
1601910600000|2020-10-05 15:10:00|10885.7|10865.7|10898|10878|10907.1|10887.1|10880.5|10860.5|156
1601910900000|2020-10-05 15:15:00|10893.2|10873.2|10917.1|10897.1|10917.1|10897.1|10884.6|10864.6|181
1601911200000|2020-10-05 15:20:00|10913.2|10893.2|10870.9|10850.9|10913.2|10893.2|10870.9|10850.9|131
1601911500000|2020-10-05 15:25:00|10868.2|10848.2|10874.6|10854.6|10887.1|10867.1|10864.6|10844.6|112
1601911800000|2020-10-05 15:30:00|10875.7|10855.7|10840.8|10820.8|10880.7|10860.7|10837.1|10817.1|481
1601912100000|2020-10-05 15:35:00|10842.1|10822.1|10851.9|10831.9|10860.5|10840.5|10829.4|10809.4|259
1601912400000|2020-10-05 15:40:00|10853|10833|10858.1|10838.1|10860.6|10840.6|10845.8|10825.8|78
1601912700000|2020-10-05 15:45:00|10859.4|10839.4|10865.6|10845.6|10874.4|10854.4|10850.8|10830.8|107
1601913000000|2020-10-05 15:50:00|10866.7|10846.7|10864.4|10844.4|10876.9|10856.9|10854.4|10834.4|75
1601913300000|2020-10-05 15:55:00|10863.3|10843.3|10869.4|10849.4|10869.4|10849.4|10859.2|10839.2|84
1601913600000|2020-10-05 16:00:00|10874.4|10854.4|10869.4|10849.4|10889.4|10869.4|10869.4|10849.4|138
1601913900000|2020-10-05 16:05:00|10868.1|10848.1|10864.5|10844.5|10868.1|10848.1|10842.2|10822.2|314
1601914200000|2020-10-05 16:10:00|10863.1|10843.1|10865.8|10845.8|10882.2|10862.2|10859.5|10839.5|316
1601914500000|2020-10-05 16:15:00|10864.5|10844.5|10860.8|10840.8|10867.2|10847.2|10858.3|10838.3|131
1601914800000|2020-10-05 16:20:00|10859.5|10839.5|10839.5|10819.5|10859.5|10839.5|10817|10797|1443
1601915100000|2020-10-05 16:25:00|10835.8|10815.8|10838.1|10818.1|10839.3|10819.3|10820.6|10800.6|546
1601915400000|2020-10-05 16:30:00|10839.3|10819.3|10840.6|10820.6|10844.5|10824.5|10838.1|10818.1|90
1601915700000|2020-10-05 16:35:00|10839.5|10819.5|10854.5|10834.5|10855.9|10835.9|10839.5|10819.5|113
1601916000000|2020-10-05 16:40:00|10852|10832|10845.9|10825.9|10854.5|10834.5|10844.3|10824.3|253
1601916300000|2020-10-05 16:45:00|10847|10827|10874.5|10854.5|10877|10857|10847|10827|248
1601916600000|2020-10-05 16:50:00|10875.9|10855.9|10873.4|10853.4|10879.5|10859.5|10869.5|10849.5|63
1601916900000|2020-10-05 16:55:00|10870.9|10850.9|10878.4|10858.4|10883.4|10863.4|10870.9|10850.9|62
1601917200000|2020-10-05 17:00:00|10879.5|10859.5|10868.2|10848.2|10879.5|10859.5|10863.4|10843.4|93
1601917500000|2020-10-05 17:05:00|10869.5|10849.5|10870.7|10850.7|10874.3|10854.3|10867|10847|68
1601917800000|2020-10-05 17:10:00|10869.3|10849.3|10849.6|10829.6|10874.6|10854.6|10849.6|10829.6|162
1601918100000|2020-10-05 17:15:00|10850.7|10830.7|10882.1|10862.1|10882.1|10862.1|10850.7|10830.7|110
1601918400000|2020-10-05 17:20:00|10883.4|10863.4|10899.6|10879.6|10899.6|10879.6|10880.9|10860.9|118
1601918700000|2020-10-05 17:25:00|10900.9|10880.9|10915.7|10895.7|10918.4|10898.4|10898.4|10878.4|178
1601972100000|2020-10-06 08:15:00|10851.1|10831.1|10901.1|10881.1|10909.8|10889.8|10851.1|10831.1|170
1601972400000|2020-10-06 08:20:00|10894.8|10874.8|10883.6|10863.6|10894.8|10874.8|10874.8|10854.8|35
1601972700000|2020-10-06 08:25:00|10880.9|10860.9|10883.6|10863.6|10888.6|10868.6|10871.1|10851.1|32
1601973000000|2020-10-06 08:30:00|10882.5|10862.5|10881.1|10861.1|10895.9|10875.9|10880|10860|27
1601973300000|2020-10-06 08:35:00|10879.8|10859.8|10894.8|10874.8|10899.8|10879.8|10879.8|10859.8|16
1601973600000|2020-10-06 08:40:00|10896|10876|10899.8|10879.8|10899.8|10879.8|10889.8|10869.8|24
1601973900000|2020-10-06 08:45:00|10901.1|10881.1|10924.8|10904.8|10927.3|10907.3|10901.1|10881.1|50
1601974200000|2020-10-06 08:50:00|10923.5|10903.5|10911.2|10891.2|10923.5|10903.5|10899.8|10879.8|43
1601974500000|2020-10-06 08:55:00|10909.8|10889.8|10899.8|10879.8|10920|10900|10899.8|10879.8|20
1601974800000|2020-10-06 09:00:00|10898.7|10878.7|10905|10885|10905|10885|10874.7|10854.7|68
1601975100000|2020-10-06 09:05:00|10903.7|10883.7|10899.9|10879.9|10908.7|10888.7|10899.9|10879.9|20
1601975400000|2020-10-06 09:10:00|10902.4|10882.4|10891.2|10871.2|10902.4|10882.4|10886|10866|15
1601975700000|2020-10-06 09:15:00|10888.7|10868.7|10894.9|10874.9|10899.9|10879.9|10888.7|10868.7|7
1601976000000|2020-10-06 09:20:00|10891.2|10871.2|10884.9|10864.9|10891.2|10871.2|10881.2|10861.2|8
1601976300000|2020-10-06 09:25:00|10881.2|10861.2|10881.2|10861.2|10882.4|10862.4|10873.7|10853.7|10
1601976600000|2020-10-06 09:30:00|10879.9|10859.9|10871.2|10851.2|10881.2|10861.2|10867.4|10847.4|11
1601976900000|2020-10-06 09:35:00|10873.7|10853.7|10887.6|10867.6|10907.6|10887.6|10873.7|10853.7|17
1601977200000|2020-10-06 09:40:00|10886.2|10866.2|10866.2|10846.2|10886.2|10866.2|10861.1|10841.1|20
1601977500000|2020-10-06 09:45:00|10868.6|10848.6|10882.6|10862.6|10882.6|10862.6|10866.2|10846.2|21
1601977800000|2020-10-06 09:50:00|10879.9|10859.9|10874.9|10854.9|10883.8|10863.8|10874.9|10854.9|7
1601978100000|2020-10-06 09:55:00|10871.1|10851.1|10863.8|10843.8|10871.3|10851.3|10863.8|10843.8|21
1601978400000|2020-10-06 10:00:00|10861.3|10841.3|10871.3|10851.3|10871.3|10851.3|10861.3|10841.3|3
1601978700000|2020-10-06 10:05:00|10872.4|10852.4|10883.8|10863.8|10883.8|10863.8|10872.4|10852.4|5
1601979000000|2020-10-06 10:10:00|10885.1|10865.1|10917.3|10897.3|10921.3|10901.3|10885.1|10865.1|63
1601979300000|2020-10-06 10:15:00|10918.6|10898.6|10918.8|10898.8|10922.6|10902.6|10916.1|10896.1|9
1601979600000|2020-10-06 10:20:00|10917.6|10897.6|10922.5|10902.5|10922.5|10902.5|10915|10895|3
1601979900000|2020-10-06 10:25:00|10923.8|10903.8|10908.8|10888.8|10925|10905|10908.8|10888.8|12
1601980200000|2020-10-06 10:30:00|10911.3|10891.3|10901.3|10881.3|10911.3|10891.3|10900|10880|20
1601980500000|2020-10-06 10:35:00|10902.5|10882.5|10920|10900|10921.3|10901.3|10902.5|10882.5|19
1601980800000|2020-10-06 10:40:00|10917.3|10897.3|10901.3|10881.3|10917.3|10897.3|10901.3|10881.3|9
1601981100000|2020-10-06 10:45:00|10902.7|10882.7|10911.4|10891.4|10911.4|10891.4|10902.7|10882.7|7
1601981400000|2020-10-06 10:50:00|10913.9|10893.9|10912.5|10892.5|10917.7|10897.7|10912.5|10892.5|11
1601981700000|2020-10-06 10:55:00|10911.2|10891.2|10918.9|10898.9|10918.9|10898.9|10903.9|10883.9|25
1601982000000|2020-10-06 11:00:00|10917.5|10897.5|10918.9|10898.9|10920|10900|10916.4|10896.4|7
1601982300000|2020-10-06 11:05:00|10921.4|10901.4|10926.4|10906.4|10926.4|10906.4|10921.4|10901.4|13
1601982600000|2020-10-06 11:10:00|10923.9|10903.9|10907.7|10887.7|10923.9|10903.9|10903.9|10883.9|71
1601982900000|2020-10-06 11:15:00|10909.1|10889.1|10907.6|10887.6|10913.9|10893.9|10907.6|10887.6|46
1601983200000|2020-10-06 11:20:00|10908.9|10888.9|10913.9|10893.9|10914.1|10894.1|10908.9|10888.9|23
1601983500000|2020-10-06 11:25:00|10915.2|10895.2|10950.1|10930.1|10950.1|10930.1|10915.2|10895.2|34
1601983800000|2020-10-06 11:30:00|10951.4|10931.4|10945.3|10925.3|10955.1|10935.1|10943.9|10923.9|24
1601984100000|2020-10-06 11:35:00|10946.4|10926.4|10994.1|10974.1|11004.1|10984.1|10946.4|10926.4|197
1601984400000|2020-10-06 11:40:00|10991.6|10971.6|10977.9|10957.9|10991.6|10971.6|10975.3|10955.3|28
1601984700000|2020-10-06 11:45:00|10976.6|10956.6|10987.8|10967.8|10990.5|10970.5|10976.6|10956.6|67
1601985000000|2020-10-06 11:50:00|10986.6|10966.6|10955.5|10935.5|10986.6|10966.6|10955.5|10935.5|21
1601985300000|2020-10-06 11:55:00|10954.1|10934.1|10951.5|10931.5|10954.1|10934.1|10939.1|10919.1|232
1601985600000|2020-10-06 12:00:00|10950.3|10930.3|10917.8|10897.8|10950.3|10930.3|10902.8|10882.8|148
1601985900000|2020-10-06 12:05:00|10915.3|10895.3|10940.3|10920.3|10940.3|10920.3|10915.3|10895.3|81
1601986200000|2020-10-06 12:10:00|10941.5|10921.5|10922.8|10902.8|10961.5|10941.5|10919|10899|130
1601986500000|2020-10-06 12:15:00|10920.3|10900.3|10935.3|10915.3|10935.3|10915.3|10910.3|10890.3|71
1601986800000|2020-10-06 12:20:00|10936.5|10916.5|11020.5|11000.5|11020.5|11000.5|10935.3|10915.3|465
1601987100000|2020-10-06 12:25:00|11021.8|11001.8|11040.5|11020.5|11044.2|11024.2|11009.2|10989.2|198
1601987400000|2020-10-06 12:30:00|11041.8|11021.8|11008|10988|11044.4|11024.4|10997.9|10977.9|127
1601987700000|2020-10-06 12:35:00|11012.9|10992.9|11000.5|10980.5|11013|10993|10986.7|10966.7|98
1601988000000|2020-10-06 12:40:00|11001.9|10981.9|10972.9|10952.9|11008|10988|10971.7|10951.7|83
1601988300000|2020-10-06 12:45:00|10970.5|10950.5|10980.6|10960.6|10982.9|10962.9|10970.5|10950.5|74
1601988600000|2020-10-06 12:50:00|10983.1|10963.1|10956.9|10936.9|10996.9|10976.9|10956.9|10936.9|183
1601988900000|2020-10-06 12:55:00|10955.6|10935.6|10946.7|10926.7|10955.6|10935.6|10944.2|10924.2|264
1601989200000|2020-10-06 13:00:00|10945.6|10925.6|10930.6|10910.6|10953.1|10933.1|10924.2|10904.2|320
1601989500000|2020-10-06 13:05:00|10931.7|10911.7|10967.9|10947.9|10967.9|10947.9|10931.7|10911.7|98
1601989800000|2020-10-06 13:10:00|10966.8|10946.8|10970.6|10950.6|10993.1|10973.1|10964.3|10944.3|95
1601990100000|2020-10-06 13:15:00|10973.1|10953.1|10937.9|10917.9|10980.6|10960.6|10930.4|10910.4|80
1601990400000|2020-10-06 13:20:00|10935.4|10915.4|10919.3|10899.3|10955.6|10935.6|10919.3|10899.3|416
1601990700000|2020-10-06 13:25:00|10918.1|10898.1|10923|10903|10930.6|10910.6|10918.1|10898.1|38
1601991000000|2020-10-06 13:30:00|10924.3|10904.3|10936.6|10916.6|10938|10918|10899.1|10879.1|206
1601991300000|2020-10-06 13:35:00|10938|10918|10916.6|10896.6|10954.1|10934.1|10910.5|10890.5|293
1601991600000|2020-10-06 13:40:00|10915.5|10895.5|10890.5|10870.5|10915.5|10895.5|10890.5|10870.5|176
1601991900000|2020-10-06 13:45:00|10889.2|10869.2|10877.8|10857.8|10889.2|10869.2|10867.8|10847.8|174
1601992200000|2020-10-06 13:50:00|10879.2|10859.2|10856.7|10836.7|10887.8|10867.8|10856.7|10836.7|92
1601992500000|2020-10-06 13:55:00|10852.8|10832.8|10843|10823|10861.7|10841.7|10831.5|10811.5|171
1601992800000|2020-10-06 14:00:00|10841.7|10821.7|10837.9|10817.9|10861.7|10841.7|10836.7|10816.7|152
1601993100000|2020-10-06 14:05:00|10836.7|10816.7|10833|10813|10836.7|10816.7|10828|10808|97
1601993400000|2020-10-06 14:10:00|10834.4|10814.4|10873|10853|10880.5|10860.5|10831.7|10811.7|214
1601993700000|2020-10-06 14:15:00|10871.7|10851.7|10891.7|10871.7|10896.7|10876.7|10871.7|10851.7|146
1601994000000|2020-10-06 14:20:00|10893|10873|10896.7|10876.7|10899.2|10879.2|10881.7|10861.7|82
1601994300000|2020-10-06 14:25:00|10897.9|10877.9|10905.6|10885.6|10905.6|10885.6|10888.1|10868.1|106
1601994600000|2020-10-06 14:30:00|10906.7|10886.7|10926.7|10906.7|10939.2|10919.2|10906.7|10886.7|356
1601994900000|2020-10-06 14:35:00|10928.1|10908.1|10883.1|10863.1|10929.4|10909.4|10880.6|10860.6|155
1601995200000|2020-10-06 14:40:00|10884.4|10864.4|10880.6|10860.6|10906.7|10886.7|10858.1|10838.1|142
1601995500000|2020-10-06 14:45:00|10876.8|10856.8|10865.4|10845.4|10889.1|10869.1|10863.1|10843.1|82
1601995800000|2020-10-06 14:50:00|10863.1|10843.1|10914.3|10894.3|10921.8|10901.8|10863.1|10843.1|123
1601996100000|2020-10-06 14:55:00|10911.8|10891.8|10906.8|10886.8|10911.8|10891.8|10881.8|10861.8|85
1601996400000|2020-10-06 15:00:00|10911.8|10891.8|10941.8|10921.8|10946.9|10926.9|10906.8|10886.8|250
1601996700000|2020-10-06 15:05:00|10938.1|10918.1|10945.6|10925.6|10956.8|10936.8|10921.8|10901.8|124
1601997000000|2020-10-06 15:10:00|10948.1|10928.1|10966.8|10946.8|10966.8|10946.8|10938.1|10918.1|167
1601997300000|2020-10-06 15:15:00|10970.5|10950.5|10945.6|10925.6|10973.1|10953.1|10945.6|10925.6|428
1601997600000|2020-10-06 15:20:00|10944.3|10924.3|10923.1|10903.1|10950.6|10930.6|10923.1|10903.1|114
1601997900000|2020-10-06 15:25:00|10920.7|10900.7|10918.2|10898.2|10935.7|10915.7|10904.3|10884.3|218
1601998200000|2020-10-06 15:30:00|10915.8|10895.8|10909.5|10889.5|10919.5|10899.5|10909.5|10889.5|66
1601998500000|2020-10-06 15:35:00|10910.8|10890.8|10933.3|10913.3|10935.8|10915.8|10910.8|10890.8|71
1601998800000|2020-10-06 15:40:00|10935.8|10915.8|10929.5|10909.5|10935.8|10915.8|10923.3|10903.3|79
1601999100000|2020-10-06 15:45:00|10932.2|10912.2|10889.5|10869.5|10935.8|10915.8|10884.5|10864.5|128
1601999400000|2020-10-06 15:50:00|10888.2|10868.2|10878.2|10858.2|10903.2|10883.2|10869.5|10849.5|85
1601999700000|2020-10-06 15:55:00|10880.7|10860.7|10888.4|10868.4|10893.4|10873.4|10879.5|10859.5|311
1602000000000|2020-10-06 16:00:00|10888.2|10868.2|10874.5|10854.5|10898.5|10878.5|10874.5|10854.5|42
1602000300000|2020-10-06 16:05:00|10873.2|10853.2|10867.2|10847.2|10878.4|10858.4|10867.2|10847.2|74
1602000600000|2020-10-06 16:10:00|10866|10846|10859.6|10839.6|10866|10846|10844.6|10824.6|101
1602000900000|2020-10-06 16:15:00|10858.4|10838.4|10894.6|10874.6|10918.4|10898.4|10857.1|10837.1|211
1602001200000|2020-10-06 16:20:00|10895.9|10875.9|10873.4|10853.4|10900.9|10880.9|10867.1|10847.1|486
1602001500000|2020-10-06 16:25:00|10874.7|10854.7|10870.9|10850.9|10879.6|10859.6|10869.6|10849.6|191
1602001800000|2020-10-06 16:30:00|10869.6|10849.6|10883.4|10863.4|10884.7|10864.7|10869.6|10849.6|35
1602002100000|2020-10-06 16:35:00|10884.7|10864.7|10884.6|10864.6|10884.7|10864.7|10872.1|10852.1|73
1602002400000|2020-10-06 16:40:00|10885.8|10865.8|10894.6|10874.6|10894.6|10874.6|10884.6|10864.6|89
1602002700000|2020-10-06 16:45:00|10897.3|10877.3|10904.6|10884.6|10913.4|10893.4|10897.3|10877.3|141
1602003000000|2020-10-06 16:50:00|10902.1|10882.1|10904.6|10884.6|10905.8|10885.8|10899.6|10879.6|67
1602003300000|2020-10-06 16:55:00|10903.3|10883.3|10903.5|10883.5|10908.5|10888.5|10900.8|10880.8|73
1602003600000|2020-10-06 17:00:00|10902.3|10882.3|10903.5|10883.5|10903.5|10883.5|10898.5|10878.5|35
1602003900000|2020-10-06 17:05:00|10898.5|10878.5|10893.5|10873.5|10898.5|10878.5|10893.5|10873.5|50
1602004200000|2020-10-06 17:10:00|10894.7|10874.7|10898.5|10878.5|10899.7|10879.7|10894.7|10874.7|67
1602004500000|2020-10-06 17:15:00|10897.2|10877.2|10899.7|10879.7|10900.8|10880.8|10897.2|10877.2|30
1602004800000|2020-10-06 17:20:00|10898.5|10878.5|10886|10866|10898.5|10878.5|10886|10866|140
1602005100000|2020-10-06 17:25:00|10884.7|10864.7|10885.9|10865.9|10888.5|10868.5|10883.5|10863.5|427
1602058500000|2020-10-07 08:15:00|10888.7|10868.7|10889.9|10869.9|10901.2|10881.2|10881.2|10861.2|122
1602058800000|2020-10-07 08:20:00|10888.7|10868.7|10896.2|10876.2|10896.2|10876.2|10882.4|10862.4|83
1602059100000|2020-10-07 08:25:00|10886.2|10866.2|10848.6|10828.6|10886.2|10866.2|10843.6|10823.6|151
1602059400000|2020-10-07 08:30:00|10844.9|10824.9|10853.6|10833.6|10853.6|10833.6|10839.9|10819.9|33
1602059700000|2020-10-07 08:35:00|10852.3|10832.3|10854.9|10834.9|10857.5|10837.5|10851.1|10831.1|87
1602060000000|2020-10-07 08:40:00|10853.7|10833.7|10838.7|10818.7|10853.7|10833.7|10837.5|10817.5|30
1602060300000|2020-10-07 08:45:00|10837.5|10817.5|10836.2|10816.2|10844.9|10824.9|10833.7|10813.7|45
1602060600000|2020-10-07 08:50:00|10833.7|10813.7|10814.9|10794.9|10833.7|10813.7|10813.6|10793.6|84
1602060900000|2020-10-07 08:55:00|10813.6|10793.6|10793.5|10773.5|10813.6|10793.6|10788.6|10768.6|176
1602061200000|2020-10-07 09:00:00|10792.2|10772.2|10779.8|10759.8|10792.2|10772.2|10779.8|10759.8|43
1602061500000|2020-10-07 09:05:00|10778.6|10758.6|10744.8|10724.8|10778.6|10758.6|10744.8|10724.8|129
1602061800000|2020-10-07 09:10:00|10746.1|10726.1|10742.3|10722.3|10763.6|10743.6|10742.3|10722.3|80
1602062100000|2020-10-07 09:15:00|10741|10721|10768.6|10748.6|10768.6|10748.6|10739.8|10719.8|149
1602062400000|2020-10-07 09:20:00|10767.3|10747.3|10773.7|10753.7|10776.2|10756.2|10757.3|10737.3|49
1602062700000|2020-10-07 09:25:00|10776.2|10756.2|10763.7|10743.7|10778.7|10758.7|10763.7|10743.7|34
1602063000000|2020-10-07 09:30:00|10762.5|10742.5|10751.2|10731.2|10762.5|10742.5|10749.9|10729.9|31
1602063300000|2020-10-07 09:35:00|10752.5|10732.5|10755|10735|10758.7|10738.7|10750|10730|15
1602063600000|2020-10-07 09:40:00|10756.2|10736.2|10762.5|10742.5|10762.5|10742.5|10755|10735|3
1602063900000|2020-10-07 09:45:00|10763.8|10743.8|10752.4|10732.4|10765|10745|10749.9|10729.9|15
1602064200000|2020-10-07 09:50:00|10753.7|10733.7|10754.9|10734.9|10756.2|10736.2|10751.2|10731.2|10
1602064500000|2020-10-07 09:55:00|10752.4|10732.4|10761.2|10741.2|10761.2|10741.2|10749.9|10729.9|5
1602064800000|2020-10-07 10:00:00|10758.6|10738.6|10752.4|10732.4|10758.6|10738.6|10748.6|10728.6|16
1602065100000|2020-10-07 10:05:00|10753.7|10733.7|10765|10745|10765|10745|10753.7|10733.7|14
1602065400000|2020-10-07 10:10:00|10767.5|10747.5|10772.4|10752.4|10772.5|10752.5|10764.9|10744.9|19
1602065700000|2020-10-07 10:15:00|10773.7|10753.7|10773.7|10753.7|10773.7|10753.7|10768.7|10748.7|10
1602066000000|2020-10-07 10:20:00|10772.4|10752.4|10770|10750|10774.9|10754.9|10769.9|10749.9|11
1602066300000|2020-10-07 10:25:00|10768.8|10748.8|10766.2|10746.2|10768.8|10748.8|10766.1|10746.1|7
1602066600000|2020-10-07 10:30:00|10762.5|10742.5|10762.5|10742.5|10762.5|10742.5|10758.8|10738.8|15
1602066900000|2020-10-07 10:35:00|10761.2|10741.2|10766.3|10746.3|10768.8|10748.8|10750|10730|65
1602067200000|2020-10-07 10:40:00|10765.1|10745.1|10758.8|10738.8|10765.1|10745.1|10758.8|10738.8|11
1602067500000|2020-10-07 10:45:00|10760|10740|10750|10730|10761.3|10741.3|10747.5|10727.5|15
1602067800000|2020-10-07 10:50:00|10747.6|10727.6|10755|10735|10755|10735|10746.3|10726.3|15
1602068100000|2020-10-07 10:55:00|10756.3|10736.3|10757.5|10737.5|10757.5|10737.5|10752.5|10732.5|15
1602068400000|2020-10-07 11:00:00|10755|10735|10753.8|10733.8|10758.8|10738.8|10753.8|10733.8|26
1602068700000|2020-10-07 11:05:00|10752.5|10732.5|10748.8|10728.8|10752.5|10732.5|10747.5|10727.5|24
1602069000000|2020-10-07 11:10:00|10750.1|10730.1|10757.5|10737.5|10770|10750|10750.1|10730.1|31
1602069300000|2020-10-07 11:15:00|10755|10735|10765|10745|10771.3|10751.3|10752.5|10732.5|52
1602069600000|2020-10-07 11:20:00|10763.9|10743.9|10767.6|10747.6|10772.6|10752.6|10762.5|10742.5|30
1602069900000|2020-10-07 11:25:00|10768.9|10748.9|10802.6|10782.6|10805.1|10785.1|10768.9|10748.9|71
1602070200000|2020-10-07 11:30:00|10801.4|10781.4|10803.9|10783.9|10803.9|10783.9|10792.6|10772.6|33
1602070500000|2020-10-07 11:35:00|10805.1|10785.1|10795.1|10775.1|10806.4|10786.4|10795.1|10775.1|35
1602070800000|2020-10-07 11:40:00|10792.7|10772.7|10787.7|10767.7|10792.7|10772.7|10777.6|10757.6|33
1602071100000|2020-10-07 11:45:00|10788.9|10768.9|10795.2|10775.2|10795.2|10775.2|10783.9|10763.9|34
1602071400000|2020-10-07 11:50:00|10796.4|10776.4|10806.4|10786.4|10806.4|10786.4|10780.2|10760.2|48
1602071700000|2020-10-07 11:55:00|10803.9|10783.9|10788.9|10768.9|10803.9|10783.9|10783.9|10763.9|54
1602072000000|2020-10-07 12:00:00|10783.9|10763.9|10835.2|10815.2|10850.2|10830.2|10783.9|10763.9|249
1602072300000|2020-10-07 12:05:00|10830.2|10810.2|10820.2|10800.2|10830.2|10810.2|10811.4|10791.4|90
1602072600000|2020-10-07 12:10:00|10818.9|10798.9|10812.7|10792.7|10820.2|10800.2|10800.2|10780.2|107
1602072900000|2020-10-07 12:15:00|10814.1|10794.1|10825.4|10805.4|10850.3|10830.3|10808.9|10788.9|310
1602073200000|2020-10-07 12:20:00|10826.6|10806.6|10821.6|10801.6|10854.1|10834.1|10821.6|10801.6|87
1602073500000|2020-10-07 12:25:00|10820.4|10800.4|10785.3|10765.3|10827.9|10807.9|10785.3|10765.3|73
1602073800000|2020-10-07 12:30:00|10786.6|10766.6|10804.1|10784.1|10811.6|10791.6|10785.3|10765.3|139
1602074100000|2020-10-07 12:35:00|10805.3|10785.3|10851.6|10831.6|10854.1|10834.1|10805.3|10785.3|119
1602074400000|2020-10-07 12:40:00|10852.9|10832.9|10871.6|10851.6|10871.6|10851.6|10845.3|10825.3|79
1602074700000|2020-10-07 12:45:00|10872.8|10852.8|10856.6|10836.6|10884.1|10864.1|10856.6|10836.6|100
1602075000000|2020-10-07 12:50:00|10854.1|10834.1|10856.6|10836.6|10866.6|10846.6|10851.6|10831.6|59
1602075300000|2020-10-07 12:55:00|10860.3|10840.3|10876.6|10856.6|10877.9|10857.9|10860.3|10840.3|77
1602075600000|2020-10-07 13:00:00|10880.4|10860.4|10847.9|10827.9|10882.9|10862.9|10847.8|10827.8|105
1602075900000|2020-10-07 13:05:00|10850.4|10830.4|10861.6|10841.6|10870.3|10850.3|10850.4|10830.4|137
1602076200000|2020-10-07 13:10:00|10864.2|10844.2|10835.3|10815.3|10874|10854|10835.3|10815.3|340
1602076500000|2020-10-07 13:15:00|10834|10814|10854.3|10834.3|10854.3|10834.3|10819.2|10799.2|525
1602076800000|2020-10-07 13:20:00|10850.6|10830.6|10860.6|10840.6|10871.7|10851.7|10846.8|10826.8|110
1602077100000|2020-10-07 13:25:00|10863|10843|10879.3|10859.3|10885.5|10865.5|10863|10843|461
1602077400000|2020-10-07 13:30:00|10880.6|10860.6|10916.8|10896.8|10925.6|10905.6|10874.3|10854.3|323
1602077700000|2020-10-07 13:35:00|10915.6|10895.6|10886.8|10866.8|10915.6|10895.6|10879.3|10859.3|205
1602078000000|2020-10-07 13:40:00|10889.4|10869.4|10885.6|10865.6|10905.6|10885.6|10885.6|10865.6|102
1602078300000|2020-10-07 13:45:00|10883|10863|10869.3|10849.3|10883|10863|10866.8|10846.8|340
1602078600000|2020-10-07 13:50:00|10873.1|10853.1|10959.4|10939.4|10959.4|10939.4|10873.1|10853.1|381
1602078900000|2020-10-07 13:55:00|10960.6|10940.6|10970.6|10950.6|10970.6|10950.6|10946.8|10926.8|345
1602079200000|2020-10-07 14:00:00|10969.3|10949.3|10964.3|10944.3|10975.7|10955.7|10954.3|10934.3|310
1602079500000|2020-10-07 14:05:00|10963|10943|10969.3|10949.3|10970.6|10950.6|10950.6|10930.6|214
1602079800000|2020-10-07 14:10:00|10968.1|10948.1|10978.2|10958.2|10983.2|10963.2|10956.8|10936.8|226
1602080100000|2020-10-07 14:15:00|10980.7|10960.7|10990.7|10970.7|10994.4|10974.4|10964.4|10944.4|217
1602080400000|2020-10-07 14:20:00|10992|10972|10990.7|10970.7|11002|10982|10990.7|10970.7|450
1602080700000|2020-10-07 14:25:00|10989.4|10969.4|10975.7|10955.7|10989.4|10969.4|10945.7|10925.7|257
1602081000000|2020-10-07 14:30:00|10974.5|10954.5|10969.4|10949.4|10989.4|10969.4|10969.4|10949.4|187
1602081300000|2020-10-07 14:35:00|10973.2|10953.2|10926.8|10906.8|10975.7|10955.7|10905.6|10885.6|335
1602081600000|2020-10-07 14:40:00|10930.6|10910.6|10963.1|10943.1|10963.1|10943.1|10926.8|10906.8|317
1602081900000|2020-10-07 14:45:00|10964.3|10944.3|10940.5|10920.5|10976.9|10956.9|10940.5|10920.5|114
1602082200000|2020-10-07 14:50:00|10939.3|10919.3|10961.8|10941.8|10961.8|10941.8|10926.8|10906.8|133
1602082500000|2020-10-07 14:55:00|10965.6|10945.6|10961.8|10941.8|10984.3|10964.3|10956.8|10936.8|142
1602082800000|2020-10-07 15:00:00|10963.1|10943.1|10999.3|10979.3|11018.1|10998.1|10963.1|10943.1|335
1602083100000|2020-10-07 15:05:00|10998.1|10978.1|10990.6|10970.6|10998.1|10978.1|10980.6|10960.6|154
1602083400000|2020-10-07 15:10:00|10993.1|10973.1|11028.2|11008.2|11030.8|11010.8|10968.1|10948.1|598
1602083700000|2020-10-07 15:15:00|11027|11007|11144.5|11124.5|11198.2|11178.2|11024.5|11004.5|1362
1602084000000|2020-10-07 15:20:00|11147|11127|11149.5|11129.5|11158.3|11138.3|11134.5|11114.5|220
1602084300000|2020-10-07 15:25:00|11150.8|11130.8|11118.2|11098.2|11150.8|11130.8|11103.2|11083.2|542
1602084600000|2020-10-07 15:30:00|11123.2|11103.2|11112|11092|11144.5|11124.5|11100.7|11080.7|249
1602084900000|2020-10-07 15:35:00|11113.2|11093.2|11099.5|11079.5|11123.2|11103.2|11098.3|11078.3|146
1602085200000|2020-10-07 15:40:00|11098.2|11078.2|11105.8|11085.8|11110.8|11090.8|11094.5|11074.5|133
1602085500000|2020-10-07 15:45:00|11110.8|11090.8|11114.5|11094.5|11123.3|11103.3|11104.5|11084.5|97
1602085800000|2020-10-07 15:50:00|11115.8|11095.8|11090.8|11070.8|11115.8|11095.8|11078.2|11058.2|140
1602086100000|2020-10-07 15:55:00|11094.5|11074.5|11084.5|11064.5|11104.5|11084.5|11077|11057|159
1602086400000|2020-10-07 16:00:00|11087|11067|11101.9|11081.9|11103.2|11083.2|11080.7|11060.7|333
1602086700000|2020-10-07 16:05:00|11098.2|11078.2|11075.6|11055.6|11103.2|11083.2|11075.6|11055.6|113
1602087000000|2020-10-07 16:10:00|11074.4|11054.4|11054.4|11034.4|11081.9|11061.9|11053.2|11033.2|213
1602087300000|2020-10-07 16:15:00|11058.2|11038.2|11083.2|11063.2|11092|11072|11058.2|11038.2|132
1602087600000|2020-10-07 16:20:00|11080.7|11060.7|11070.8|11050.8|11085.8|11065.8|11064.5|11044.5|1256
1602087900000|2020-10-07 16:25:00|11072.1|11052.1|11015.8|10995.8|11072.1|11052.1|11010.8|10990.8|460
1602088200000|2020-10-07 16:30:00|11014.5|10994.5|11035.7|11015.7|11037|11017|10998.3|10978.3|215
1602088500000|2020-10-07 16:35:00|11034.5|11014.5|11042|11022|11042|11022|11025.7|11005.7|90
1602088800000|2020-10-07 16:40:00|11043.2|11023.2|11045.7|11025.7|11049.5|11029.5|11037|11017|88
1602089100000|2020-10-07 16:45:00|11047|11027|11055.7|11035.7|11058.2|11038.2|11047|11027|67
1602089400000|2020-10-07 16:50:00|11057|11037|11048.2|11028.2|11057|11037|11048.2|11028.2|104
1602089700000|2020-10-07 16:55:00|11049.5|11029.5|11025.7|11005.7|11052|11032|11024.5|11004.5|140
1602090000000|2020-10-07 17:00:00|11027|11007|11022|11002|11027|11007|11017|10997|48
1602090300000|2020-10-07 17:05:00|11020.8|11000.8|11034.5|11014.5|11038.3|11018.3|11020.8|11000.8|44
1602090600000|2020-10-07 17:10:00|11035.8|11015.8|11047|11027|11047|11027|11035.8|11015.8|37
1602090900000|2020-10-07 17:15:00|11047.1|11027.1|11058.4|11038.4|11058.4|11038.4|11042.1|11022.1|70
1602091200000|2020-10-07 17:20:00|11059.6|11039.6|11067.1|11047.1|11067.1|11047.1|11057.1|11037.1|91
1602091500000|2020-10-07 17:25:00|11064.6|11044.6|11070.8|11050.8|11073.3|11053.3|11060.8|11040.8|241
1602144900000|2020-10-08 08:15:00|11148.5|11108.5|11257.3|11237.3|11269.8|11249.8|11142.3|11108.5|282
1602145200000|2020-10-08 08:20:00|11256|11236|11302.3|11282.3|11308.6|11288.6|11237.3|11214.8|216
1602145500000|2020-10-08 08:25:00|11301.1|11281.1|11308.6|11288.6|11308.6|11288.6|11258.6|11238.6|75
1602145800000|2020-10-08 08:30:00|11309.8|11289.8|11286.1|11266.1|11327.3|11307.3|11276.1|11256.1|94
1602146100000|2020-10-08 08:35:00|11284.9|11264.9|11264.8|11244.8|11284.9|11264.9|11263.6|11243.6|26
1602146400000|2020-10-08 08:40:00|11262.3|11242.3|11241.1|11221.1|11271.1|11251.1|11239.8|11219.8|56
1602146700000|2020-10-08 08:45:00|11236.1|11216.1|11218.5|11198.5|11243.6|11223.6|11218.5|11198.5|97
1602147000000|2020-10-08 08:50:00|11214.8|11194.8|11216.1|11196.1|11218.6|11198.6|11211.1|11191.1|31
1602147300000|2020-10-08 08:55:00|11213.6|11193.6|11218.6|11198.6|11222.4|11202.4|11212.3|11192.3|26
1602147600000|2020-10-08 09:00:00|11219.9|11199.9|11239.9|11219.9|11239.9|11219.9|11219.9|11199.9|33
1602147900000|2020-10-08 09:05:00|11238.6|11218.6|11236.1|11216.1|11238.6|11218.6|11234.9|11214.9|36
1602148200000|2020-10-08 09:10:00|11238.6|11218.6|11241.1|11221.1|11242.4|11222.4|11238.6|11218.6|57
1602148500000|2020-10-08 09:15:00|11239.9|11219.9|11237.4|11217.4|11241.1|11221.1|11232.4|11212.4|20
1602148800000|2020-10-08 09:20:00|11238.7|11218.7|11239.9|11219.9|11242.4|11222.4|11238.7|11218.7|84
1602149100000|2020-10-08 09:25:00|11241.2|11221.2|11239.9|11219.9|11242.4|11222.4|11239.9|11219.9|37
1602149400000|2020-10-08 09:30:00|11238.7|11218.7|11238.7|11218.7|11241.2|11221.2|11237.4|11217.4|27
1602149700000|2020-10-08 09:35:00|11237.4|11217.4|11238.7|11218.7|11238.7|11218.7|11234.9|11214.9|15
1602150000000|2020-10-08 09:40:00|11236.2|11216.2|11223.7|11203.7|11236.2|11216.2|11223.7|11203.7|20
1602150300000|2020-10-08 09:45:00|11218.7|11198.7|11223.7|11203.7|11223.7|11203.7|11217.4|11197.4|29
1602150600000|2020-10-08 09:50:00|11225|11205|11229.9|11209.9|11243.7|11223.7|11225|11205|41
1602150900000|2020-10-08 09:55:00|11231.2|11211.2|11238.7|11218.7|11243.7|11223.7|11231.2|11211.2|20
1602151200000|2020-10-08 10:00:00|11240|11220|11237.5|11217.5|11240|11220|11233.7|11213.7|8
1602151500000|2020-10-08 10:05:00|11236.2|11216.2|11238.7|11218.7|11242.5|11222.5|11236.2|11216.2|15
1602151800000|2020-10-08 10:10:00|11236.2|11216.2|11231.2|11211.2|11236.2|11216.2|11225|11205|13
1602152100000|2020-10-08 10:15:00|11232.5|11212.5|11231.2|11211.2|11233.7|11213.7|11231.2|11211.2|3
1602152400000|2020-10-08 10:20:00|11232.5|11212.5|11238.8|11218.8|11238.8|11218.8|11231.2|11211.2|50
1602152700000|2020-10-08 10:25:00|11243.8|11223.8|11255|11235|11270|11250|11243.8|11223.8|53
1602153000000|2020-10-08 10:30:00|11256.3|11236.3|11241.3|11221.3|11265.1|11245.1|11241.3|11221.3|38
1602153300000|2020-10-08 10:35:00|11240|11220|11250.1|11230.1|11250.1|11230.1|11236.3|11216.3|28
1602153600000|2020-10-08 10:40:00|11251.3|11231.3|11271.3|11251.3|11271.3|11251.3|11251.3|11231.3|34
1602153900000|2020-10-08 10:45:00|11272.6|11252.6|11287.5|11267.5|11290.1|11270.1|11271.3|11251.3|33
1602154200000|2020-10-08 10:50:00|11286.3|11266.3|11255|11235|11286.3|11266.3|11255|11235|31
1602154500000|2020-10-08 10:55:00|11253.8|11233.8|11228.8|11208.8|11253.8|11233.8|11225.1|11205.1|62
1602154800000|2020-10-08 11:00:00|11231.3|11211.3|11227.6|11207.6|11231.3|11211.3|11218.8|11198.8|18
1602155100000|2020-10-08 11:05:00|11225.1|11205.1|11202.6|11182.6|11226.3|11206.3|11202.6|11182.6|63
1602155400000|2020-10-08 11:10:00|11201.3|11181.3|11198.8|11178.8|11201.3|11181.3|11191.3|11171.3|37
1602155700000|2020-10-08 11:15:00|11203.8|11183.8|11213.8|11193.8|11216.3|11196.3|11203.8|11183.8|52
1602156000000|2020-10-08 11:20:00|11212.6|11192.6|11187.6|11167.6|11222.6|11202.6|11187.6|11167.6|101
1602156300000|2020-10-08 11:25:00|11188.9|11168.9|11201.4|11181.4|11201.4|11181.4|11188.9|11168.9|34
1602156600000|2020-10-08 11:30:00|11202.6|11182.6|11197.6|11177.6|11207.6|11187.6|11193.8|11173.8|23
1602156900000|2020-10-08 11:35:00|11196.4|11176.4|11191.4|11171.4|11197.6|11177.6|11190.1|11170.1|26
1602157200000|2020-10-08 11:40:00|11190.1|11170.1|11163.9|11143.9|11190.1|11170.1|11162.6|11142.6|79
1602157500000|2020-10-08 11:45:00|11162.6|11142.6|11187.6|11167.6|11187.6|11167.6|11158.9|11138.9|52
1602157800000|2020-10-08 11:50:00|11188.9|11168.9|11221.4|11201.4|11232.6|11212.6|11188.9|11168.9|75
1602158100000|2020-10-08 11:55:00|11220.1|11200.1|11217.6|11197.6|11237.7|11217.7|11217.6|11197.6|94
1602158400000|2020-10-08 12:00:00|11216.4|11196.4|11106.4|11086.4|11216.4|11196.4|11102.6|11082.6|269
1602158700000|2020-10-08 12:05:00|11107.6|11087.6|11100.1|11080.1|11118.9|11098.9|11088.9|11068.9|262
1602159000000|2020-10-08 12:10:00|11098.8|11078.8|11096.4|11076.4|11111.4|11091.4|11078.9|11058.9|135
1602159300000|2020-10-08 12:15:00|11093.9|11073.9|11080.1|11060.1|11096.4|11076.4|11073.9|11053.9|146
1602159600000|2020-10-08 12:20:00|11078.8|11058.8|11006.4|10986.4|11080.1|11060.1|11000.1|10980.1|293
1602159900000|2020-10-08 12:25:00|11007.7|10987.7|11015.1|10995.1|11035.1|11015.1|10995.1|10975.1|187
1602160200000|2020-10-08 12:30:00|11016.4|10996.4|10938.9|10918.9|11017.7|10997.7|10933.9|10913.9|409
1602160500000|2020-10-08 12:35:00|10936.4|10916.4|10947.7|10927.7|10953.9|10933.9|10935.1|10915.1|417
1602160800000|2020-10-08 12:40:00|10946.4|10926.4|10938.9|10918.9|10947.7|10927.7|10930.2|10910.2|289
1602161100000|2020-10-08 12:45:00|10936.4|10916.4|10927.6|10907.6|10963.9|10943.9|10912.7|10892.7|667
1602161400000|2020-10-08 12:50:00|10928.9|10908.9|10942.6|10922.6|10973.9|10953.9|10923.9|10903.9|246
1602161700000|2020-10-08 12:55:00|10941.4|10921.4|10953.9|10933.9|10963.9|10943.9|10933.9|10913.9|107
1602162000000|2020-10-08 13:00:00|10951.4|10931.4|10953.9|10933.9|10985.2|10965.2|10941.4|10921.4|166
1602162300000|2020-10-08 13:05:00|10955.2|10935.2|10973.9|10953.9|10978.9|10958.9|10955.2|10935.2|91
1602162600000|2020-10-08 13:10:00|10975.2|10955.2|10988.9|10968.9|10999|10979|10973.9|10953.9|128
1602162900000|2020-10-08 13:15:00|10990.2|10970.2|11015.2|10995.2|11015.2|10995.2|10983.9|10963.9|147
1602163200000|2020-10-08 13:20:00|11016.4|10996.4|11011.4|10991.4|11019|10999|11006.4|10986.4|121
1602163500000|2020-10-08 13:25:00|11010.1|10990.1|10995.2|10975.2|11031.5|11011.5|10995.2|10975.2|130
1602163800000|2020-10-08 13:30:00|10994|10974|10954|10934|10994|10974|10950.2|10930.2|151
1602164100000|2020-10-08 13:35:00|10952.7|10932.7|10994|10974|10995.3|10975.3|10952.7|10932.7|124
1602164400000|2020-10-08 13:40:00|10992.7|10972.7|10960.3|10940.3|10993.9|10973.9|10952.7|10932.7|84
1602164700000|2020-10-08 13:45:00|10959|10939|10941.5|10921.5|10959|10939|10936.4|10916.4|65
1602165000000|2020-10-08 13:50:00|10939|10919|11012.8|10992.8|11026.6|11006.6|10939|10919|323
1602165300000|2020-10-08 13:55:00|11014.1|10994.1|11027.7|11007.7|11041.5|11021.5|11014.1|10994.1|136
1602165600000|2020-10-08 14:00:00|11029|11009|10994|10974|11029|11009|10979|10959|170
1602165900000|2020-10-08 14:05:00|10992.8|10972.8|11035.3|11015.3|11042.8|11022.8|10979|10959|89
1602166200000|2020-10-08 14:10:00|11034|11014|11005.3|10985.3|11036.6|11016.6|11000.3|10980.3|101
1602166500000|2020-10-08 14:15:00|11009|10989|10996.6|10976.6|11035.3|11015.3|10996.6|10976.6|102
1602166800000|2020-10-08 14:20:00|10997.8|10977.8|11034.1|11014.1|11037.9|11017.9|10990.3|10970.3|487
1602167100000|2020-10-08 14:25:00|11032.8|11012.8|11039.1|11019.1|11039.1|11019.1|11011.6|10991.6|110
1602167400000|2020-10-08 14:30:00|11036.6|11016.6|11070.4|11050.4|11070.4|11050.4|11034.1|11014.1|331
1602167700000|2020-10-08 14:35:00|11075.4|11055.4|11104.2|11084.2|11127.9|11107.9|11075.4|11055.4|666
1602168000000|2020-10-08 14:40:00|11102.9|11082.9|11102.9|11082.9|11117.9|11097.9|11100.5|11080.5|161
1602168300000|2020-10-08 14:45:00|11104.2|11084.2|11137.9|11117.9|11141.7|11121.7|11102.9|11082.9|440
1602168600000|2020-10-08 14:50:00|11141.7|11121.7|11127.9|11107.9|11141.7|11121.7|11112.9|11092.9|141
1602168900000|2020-10-08 14:55:00|11129.2|11109.2|11130.4|11110.4|11131.7|11111.7|11112.9|11092.9|111
1602169200000|2020-10-08 15:00:00|11129.2|11109.2|11127.9|11107.9|11136.7|11116.7|11117.9|11097.9|201
1602169500000|2020-10-08 15:05:00|11126.7|11106.7|11135.5|11115.5|11146.7|11126.7|11123|11103|132
1602169800000|2020-10-08 15:10:00|11134.2|11114.2|11146.7|11126.7|11146.7|11126.7|11127.9|11107.9|107
1602170100000|2020-10-08 15:15:00|11149.2|11129.2|11170.4|11150.4|11183|11163|11149.2|11129.2|169
1602170400000|2020-10-08 15:20:00|11166.7|11146.7|11158|11138|11183|11163|11155.4|11135.4|192
1602170700000|2020-10-08 15:25:00|11159.2|11139.2|11179.2|11159.2|11186.7|11166.7|11156.7|11136.7|131
1602171000000|2020-10-08 15:30:00|11180.5|11160.5|11215.5|11195.5|11221.7|11201.7|11180.5|11160.5|266
1602171300000|2020-10-08 15:35:00|11214.2|11194.2|11205.5|11185.5|11221.7|11201.7|11199.2|11179.2|253
1602171600000|2020-10-08 15:40:00|11206.7|11186.7|11208|11188|11223|11203|11205.5|11185.5|179
1602171900000|2020-10-08 15:45:00|11206.7|11186.7|11184.2|11164.2|11206.7|11186.7|11179.2|11159.2|445
1602172200000|2020-10-08 15:50:00|11183|11163|11165.5|11145.5|11183|11163|11149.2|11129.2|179
1602172500000|2020-10-08 15:55:00|11164.2|11144.2|11165.5|11145.5|11181.7|11161.7|11163|11143|327
1602172800000|2020-10-08 16:00:00|11164.2|11144.2|11150.5|11130.5|11165.5|11145.5|11145.5|11125.5|85
1602173100000|2020-10-08 16:05:00|11149.2|11129.2|11146.8|11126.8|11164.2|11144.2|11146.8|11126.8|111
1602173400000|2020-10-08 16:10:00|11145.5|11125.5|11148|11128|11148|11128|11139.2|11119.2|80
1602173700000|2020-10-08 16:15:00|11146.8|11126.8|11143|11123|11169.3|11149.3|11143|11123|111
1602174000000|2020-10-08 16:20:00|11144.3|11124.3|11151.8|11131.8|11161.8|11141.8|11135.5|11115.5|762
1602174300000|2020-10-08 16:25:00|11150.5|11130.5|11144.3|11124.3|11150.5|11130.5|11143|11123|91
1602174600000|2020-10-08 16:30:00|11145.5|11125.5|11163.1|11143.1|11169.3|11149.3|11145.5|11125.5|87
1602174900000|2020-10-08 16:35:00|11161.8|11141.8|11155.5|11135.5|11161.8|11141.8|11153|11133|15
1602175200000|2020-10-08 16:40:00|11154.3|11134.3|11149.3|11129.3|11154.3|11134.3|11148|11128|172
1602175500000|2020-10-08 16:45:00|11150.5|11130.5|11148|11128|11164.3|11144.3|11148|11128|83
1602175800000|2020-10-08 16:50:00|11149.3|11129.3|11148|11128|11150.5|11130.5|11148|11128|41
1602176100000|2020-10-08 16:55:00|11149.3|11129.3|11136.8|11116.8|11149.3|11129.3|11134.3|11114.3|99
1602176400000|2020-10-08 17:00:00|11138.1|11118.1|11136.8|11116.8|11139.3|11119.3|11133.1|11113.1|37
1602176700000|2020-10-08 17:05:00|11135.6|11115.6|11144.3|11124.3|11150.6|11130.6|11129.3|11109.3|113
1602177000000|2020-10-08 17:10:00|11145.6|11125.6|11139.4|11119.4|11154.4|11134.4|11139.4|11119.4|109
1602177300000|2020-10-08 17:15:00|11143.1|11123.1|11150.6|11130.6|11151.9|11131.9|11141.9|11121.9|79
1602177600000|2020-10-08 17:20:00|11151.9|11131.9|11176.9|11156.9|11176.9|11156.9|11149.4|11129.4|136
1602177900000|2020-10-08 17:25:00|11175.6|11155.6|11170.7|11150.7|11179.4|11159.4|11165.6|11145.6|196
1602178200000|2020-10-08 17:30:00|11171.9|11151.9|11171.9|11151.9|11171.9|11151.9|11171.9|11151.9|0
1602231300000|2020-10-09 08:15:00|11163.4|11143.4|11192.2|11172.2|11214.7|11194.7|11162.2|11142.2|285
1602231600000|2020-10-09 08:20:00|11194.7|11174.7|11228.4|11208.4|11229.7|11209.7|11189.7|11169.7|64
1602231900000|2020-10-09 08:25:00|11230.9|11210.9|11218.4|11198.4|11232.2|11212.2|11218.4|11198.4|29
1602232200000|2020-10-09 08:30:00|11220.9|11200.9|11232.2|11212.2|11233.4|11213.4|11220.9|11200.9|25
1602232500000|2020-10-09 08:35:00|11228.5|11208.5|11214.7|11194.7|11228.5|11208.5|11205.9|11185.9|44
1602232800000|2020-10-09 08:40:00|11212.2|11192.2|11203.5|11183.5|11214.7|11194.7|11201|11181|34
1602233100000|2020-10-09 08:45:00|11202.2|11182.2|11203.5|11183.5|11203.5|11183.5|11191|11171|27
1602233400000|2020-10-09 08:50:00|11204.7|11184.7|11216|11196|11227.2|11203.5|11204.7|11183.5|61
1602233700000|2020-10-09 08:55:00|11217.2|11197.2|11229.7|11209.7|11231|11211|11217.2|11197.2|100
1602234000000|2020-10-09 09:00:00|11228.5|11208.5|11231|11211|11231|11211|11226|11206|14
1602234300000|2020-10-09 09:05:00|11232.3|11212.3|11251|11231|11252.3|11232.3|11229.8|11209.8|62
1602234600000|2020-10-09 09:10:00|11249.8|11229.8|11261|11241|11264.8|11244.8|11247.3|11227.3|50
1602234900000|2020-10-09 09:15:00|11259.8|11239.8|11261|11241|11261|11241|11252.3|11232.3|9
1602235200000|2020-10-09 09:20:00|11259.8|11239.8|11261|11241|11261|11241|11259.8|11239.8|11
1602235500000|2020-10-09 09:25:00|11263.5|11243.5|11264.8|11244.8|11269.8|11249.8|11263.5|11243.5|30
1602235800000|2020-10-09 09:30:00|11267.3|11247.3|11263.6|11243.6|11269.8|11249.8|11263.6|11243.6|16
1602236100000|2020-10-09 09:35:00|11264.8|11244.8|11254.8|11234.8|11266.1|11246.1|11247.3|11227.3|39
1602236400000|2020-10-09 09:40:00|11256.1|11236.1|11266.1|11246.1|11266.1|11246.1|11256.1|11236.1|12
1602236700000|2020-10-09 09:45:00|11269.8|11249.8|11323.6|11303.6|11323.6|11303.6|11269.8|11249.8|149
1602237000000|2020-10-09 09:50:00|11322.3|11302.3|11317.3|11297.3|11339.8|11319.8|11317.3|11297.3|58
1602237300000|2020-10-09 09:55:00|11318.6|11298.6|11328.6|11308.6|11333.6|11313.6|11318.6|11298.6|36
1602237600000|2020-10-09 10:00:00|11329.9|11309.9|11332.4|11312.4|11333.6|11313.6|11328.6|11308.6|14
1602237900000|2020-10-09 10:05:00|11331.1|11311.1|11332.4|11312.4|11342.4|11322.4|11327.4|11307.4|71
1602238200000|2020-10-09 10:10:00|11329.9|11309.9|11292.4|11272.4|11329.9|11309.9|11292.4|11272.4|84
1602238500000|2020-10-09 10:15:00|11294.9|11274.9|11306.1|11286.1|11306.1|11286.1|11287.4|11267.4|53
1602238800000|2020-10-09 10:20:00|11307.4|11287.4|11337.4|11317.4|11337.4|11317.4|11307.4|11287.4|40
1602239100000|2020-10-09 10:25:00|11343.6|11323.6|11337.4|11317.4|11343.6|11323.6|11327.4|11307.4|32
1602239400000|2020-10-09 10:30:00|11339.9|11319.9|11347.4|11327.4|11347.4|11327.4|11339.9|11319.9|15
1602239700000|2020-10-09 10:35:00|11348.7|11328.7|11362.4|11342.4|11362.4|11342.4|11348.7|11328.7|81
1602240000000|2020-10-09 10:40:00|11364.9|11344.9|11352.4|11332.4|11364.9|11344.9|11337.4|11317.4|54
1602240300000|2020-10-09 10:45:00|11353.7|11333.7|11296.2|11276.2|11362.4|11342.4|11296.2|11276.2|99
1602240600000|2020-10-09 10:50:00|11297.4|11277.4|11327.4|11307.4|11329.9|11309.9|11297.4|11277.4|51
1602240900000|2020-10-09 10:55:00|11329.9|11309.9|11327.5|11307.5|11329.9|11309.9|11321.2|11301.2|16
1602241200000|2020-10-09 11:00:00|11328.7|11308.7|11306.2|11286.2|11337.5|11313.7|11306.2|11286.2|48
1602241500000|2020-10-09 11:05:00|11302.5|11282.5|11318.7|11298.7|11318.7|11298.7|11295|11275|51
1602241800000|2020-10-09 11:10:00|11321.2|11301.2|11323.7|11303.7|11328.7|11308.7|11321.2|11301.2|22
1602242100000|2020-10-09 11:15:00|11322.5|11302.5|11306.2|11286.2|11322.5|11302.5|11306.2|11286.2|31
1602242400000|2020-10-09 11:20:00|11307.5|11287.5|11322.5|11302.5|11326.2|11306.2|11307.5|11287.5|92
1602242700000|2020-10-09 11:25:00|11321.2|11301.2|11307.5|11287.5|11321.2|11301.2|11302.5|11282.5|35
1602243000000|2020-10-09 11:30:00|11308.8|11288.8|11322.5|11302.5|11322.5|11302.5|11307.5|11287.5|21
1602243300000|2020-10-09 11:35:00|11325|11305|11346.3|11326.3|11346.3|11326.3|11325|11305|50
1602243600000|2020-10-09 11:40:00|11345|11325|11288.8|11268.8|11345|11325|11281.3|11261.3|72
1602243900000|2020-10-09 11:45:00|11301.3|11281.3|11353.8|11333.8|11353.8|11333.8|11301.3|11281.3|93
1602244200000|2020-10-09 11:50:00|11355|11335|11343.8|11323.8|11357.5|11337.5|11343.8|11323.8|30
1602244500000|2020-10-09 11:55:00|11341.3|11321.3|11297.6|11277.6|11341.3|11321.3|11297.6|11277.6|163
1602244800000|2020-10-09 12:00:00|11298.8|11278.8|11247.6|11227.6|11313.8|11293.8|11245.1|11225.1|172
1602245100000|2020-10-09 12:05:00|11248.8|11228.8|11301.3|11281.3|11301.3|11281.3|11248.8|11228.8|213
1602245400000|2020-10-09 12:10:00|11305.1|11285.1|11307.6|11287.6|11327.6|11307.6|11305.1|11285.1|113
1602245700000|2020-10-09 12:15:00|11308.8|11288.8|11331.3|11311.3|11331.3|11311.3|11307.6|11287.6|73
1602246000000|2020-10-09 12:20:00|11332.6|11312.6|11338.9|11318.9|11346.3|11326.3|11331.3|11311.3|93
1602246300000|2020-10-09 12:25:00|11340.1|11320.1|11317.6|11297.6|11351.4|11331.4|11317.6|11297.6|103
1602246600000|2020-10-09 12:30:00|11318.9|11298.9|11287.6|11267.6|11343.9|11323.9|11285.1|11265.1|133
1602246900000|2020-10-09 12:35:00|11288.9|11268.9|11296.4|11276.4|11328.9|11308.9|11288.9|11268.9|50
1602247200000|2020-10-09 12:40:00|11298.9|11278.9|11305.1|11285.1|11310.1|11290.1|11298.9|11278.9|64
1602247500000|2020-10-09 12:45:00|11307.6|11287.6|11306.4|11286.4|11308.9|11288.9|11297.6|11277.6|250
1602247800000|2020-10-09 12:50:00|11307.6|11287.6|11298.9|11278.9|11311.4|11291.4|11295.2|11275.2|193
1602248100000|2020-10-09 12:55:00|11300.2|11280.2|11291.4|11271.4|11301.4|11281.4|11291.4|11271.4|199
1602248400000|2020-10-09 13:00:00|11292.7|11272.7|11268.9|11248.9|11292.7|11272.7|11265.2|11245.2|279
1602248700000|2020-10-09 13:05:00|11267.7|11247.7|11257.7|11237.7|11270.2|11250.2|11245.2|11225.2|172
1602249000000|2020-10-09 13:10:00|11258.9|11238.9|11255.2|11235.2|11265.2|11245.2|11252.7|11232.7|258
1602249300000|2020-10-09 13:15:00|11253.9|11233.9|11245.2|11225.2|11257.7|11237.7|11241.4|11221.4|350
1602249600000|2020-10-09 13:20:00|11243.9|11223.9|11242.7|11222.7|11243.9|11223.9|11227.7|11207.7|77
1602249900000|2020-10-09 13:25:00|11245.2|11225.2|11249|11229|11251.5|11231.5|11245.2|11225.2|49
1602250200000|2020-10-09 13:30:00|11250.2|11230.2|11242.7|11222.7|11270.2|11250.2|11232.7|11212.7|129
1602250500000|2020-10-09 13:35:00|11247.7|11227.7|11287.7|11267.7|11291.5|11271.5|11246.5|11226.5|131
1602250800000|2020-10-09 13:40:00|11286.5|11266.5|11251.5|11231.5|11297.7|11277.7|11251.5|11231.5|116
1602251100000|2020-10-09 13:45:00|11250.2|11230.2|11271.5|11251.5|11271.5|11251.5|11240.2|11220.2|119
1602251400000|2020-10-09 13:50:00|11272.7|11252.7|11247.8|11227.8|11279|11259|11247.8|11227.8|374
1602251700000|2020-10-09 13:55:00|11245.3|11225.3|11282.8|11262.8|11295.3|11275.3|11245.3|11225.3|232
1602252000000|2020-10-09 14:00:00|11284|11264|11316.5|11296.5|11321.5|11301.5|11277.8|11257.8|201
1602252300000|2020-10-09 14:05:00|11315.3|11295.3|11306.5|11286.5|11329|11309|11305.3|11285.3|114
1602252600000|2020-10-09 14:10:00|11307.8|11287.8|11330.3|11310.3|11342.8|11322.8|11307.8|11287.8|124
1602252900000|2020-10-09 14:15:00|11329|11309|11300.3|11280.3|11330.3|11310.3|11290.3|11270.3|147
1602253200000|2020-10-09 14:20:00|11304|11284|11285.3|11265.3|11309|11289|11281.6|11261.6|105
1602253500000|2020-10-09 14:25:00|11287.8|11267.8|11267.8|11247.8|11290.3|11270.3|11267.8|11247.8|157
1602253800000|2020-10-09 14:30:00|11266.6|11246.6|11269.1|11249.1|11271.6|11251.6|11262.8|11242.8|111
1602254100000|2020-10-09 14:35:00|11266.6|11246.6|11240.3|11220.3|11266.6|11246.6|11229.1|11209.1|217
1602254400000|2020-10-09 14:40:00|11241.6|11221.6|11249.1|11229.1|11249.1|11229.1|11240.3|11220.3|139
1602254700000|2020-10-09 14:45:00|11250.3|11230.3|11257.8|11237.8|11267.8|11247.8|11250.3|11230.3|90
1602255000000|2020-10-09 14:50:00|11259.1|11239.1|11245.3|11225.3|11262.8|11242.8|11244.1|11224.1|96
1602255300000|2020-10-09 14:55:00|11249.1|11229.1|11234.1|11214.1|11249.1|11229.1|11229.1|11209.1|378
1602255600000|2020-10-09 15:00:00|11236.6|11216.6|11244.1|11224.1|11255.4|11235.4|11234.1|11214.1|112
1602255900000|2020-10-09 15:05:00|11242.9|11222.9|11256.6|11236.6|11265.4|11245.4|11242.9|11222.9|138
1602256200000|2020-10-09 15:10:00|11254.1|11234.1|11279.1|11259.1|11282.9|11262.9|11254.1|11234.1|104
1602256500000|2020-10-09 15:15:00|11277.9|11257.9|11264.1|11244.1|11277.9|11257.9|11262.9|11242.9|434
1602256800000|2020-10-09 15:20:00|11262.9|11242.9|11274.2|11254.2|11274.2|11254.2|11261.6|11241.6|39
1602257100000|2020-10-09 15:25:00|11272.9|11252.9|11254.2|11234.2|11274.2|11254.2|11254.2|11234.2|98
1602257400000|2020-10-09 15:30:00|11252.9|11232.9|11274.2|11254.2|11274.2|11254.2|11252.9|11232.9|98
1602257700000|2020-10-09 15:35:00|11272.9|11252.9|11280.4|11260.4|11284.2|11264.2|11270.4|11250.4|79
1602258000000|2020-10-09 15:40:00|11281.7|11261.7|11297.9|11277.9|11297.9|11277.9|11279.2|11259.2|97
1602258300000|2020-10-09 15:45:00|11295.4|11275.4|11279.2|11259.2|11295.4|11275.4|11275.5|11255.5|137
1602258600000|2020-10-09 15:50:00|11280.5|11260.5|11259.2|11239.2|11290.5|11270.5|11259.2|11239.2|126
1602258900000|2020-10-09 15:55:00|11260.4|11240.4|11245.5|11225.5|11268|11248|11245.5|11225.5|125
1602259200000|2020-10-09 16:00:00|11248|11228|11254.2|11234.2|11255.5|11235.5|11248|11228|80
1602259500000|2020-10-09 16:05:00|11253|11233|11239.2|11219.2|11253|11233|11231.7|11211.7|107
1602259800000|2020-10-09 16:10:00|11238|11218|11259.2|11239.2|11259.2|11239.2|11238|11218|85
1602260100000|2020-10-09 16:15:00|11256.7|11236.7|11260.5|11240.5|11260.5|11240.5|11250.5|11230.5|67
1602260400000|2020-10-09 16:20:00|11261.7|11241.7|11280.5|11260.5|11294.3|11274.3|11254.2|11234.2|1352
1602260700000|2020-10-09 16:25:00|11281.8|11261.8|11284.3|11264.3|11288|11268|11256.8|11236.8|199
1602261000000|2020-10-09 16:30:00|11286.8|11266.8|11301.8|11281.8|11301.8|11281.8|11279.3|11259.3|116
1602261300000|2020-10-09 16:35:00|11299.3|11279.3|11278|11258|11299.3|11279.3|11278|11258|377
1602261600000|2020-10-09 16:40:00|11279.3|11259.3|11266.8|11246.8|11281.8|11261.8|11265.6|11245.6|67
1602261900000|2020-10-09 16:45:00|11268|11248|11266.8|11246.8|11279.3|11259.3|11263.1|11243.1|103
1602262200000|2020-10-09 16:50:00|11264.3|11244.3|11266.8|11246.8|11273.1|11253.1|11264.3|11244.3|83
1602262500000|2020-10-09 16:55:00|11264.3|11244.3|11259.3|11239.3|11264.3|11244.3|11255.6|11235.6|61
1602262800000|2020-10-09 17:00:00|11260.6|11240.6|11261.8|11241.8|11261.8|11241.8|11256.8|11236.8|32
1602263100000|2020-10-09 17:05:00|11260.6|11240.6|11260.6|11240.6|11263.1|11243.1|11260.6|11240.6|36
1602263400000|2020-10-09 17:10:00|11259.3|11239.3|11256.9|11236.9|11261.8|11241.8|11251.9|11231.9|51
1602263700000|2020-10-09 17:15:00|11259.4|11239.4|11256.9|11236.9|11259.4|11239.4|11254.4|11234.4|30
1602264000000|2020-10-09 17:20:00|11258.1|11238.1|11254.4|11234.4|11259.4|11239.4|11254.4|11234.4|105
1602264300000|2020-10-09 17:25:00|11253.1|11233.1|11240.6|11220.6|11253.1|11233.1|11231.9|11211.9|590
1602490500000|2020-10-12 08:15:00|11214.6|11194.6|11238.4|11218.4|11247.2|11227.2|11213.4|11193.4|107
1602490800000|2020-10-12 08:20:00|11237.3|11217.3|11227.3|11207.3|11237.3|11217.3|11224.6|11204.6|40
1602491100000|2020-10-12 08:25:00|11228.4|11208.4|11219.6|11199.6|11228.4|11208.4|11215.9|11195.9|49
1602491400000|2020-10-12 08:30:00|11214.6|11194.6|11245.9|11225.9|11245.9|11225.9|11213.4|11193.4|40
1602491700000|2020-10-12 08:35:00|11250.9|11230.9|11256|11236|11263.3|11243.3|11247.1|11227.1|51
1602492000000|2020-10-12 08:40:00|11254.6|11234.6|11268.5|11248.5|11268.5|11248.5|11254.6|11234.6|56
1602492300000|2020-10-12 08:45:00|11267.3|11247.3|11288.5|11268.5|11288.6|11268.6|11263.5|11243.5|100
1602492600000|2020-10-12 08:50:00|11289.8|11269.8|11286|11266|11307.3|11287.3|11283.5|11263.5|84
1602492900000|2020-10-12 08:55:00|11287.2|11267.2|11292.3|11272.3|11292.3|11272.3|11284.7|11264.7|16
1602493200000|2020-10-12 09:00:00|11294.8|11274.8|11292.3|11272.3|11297.3|11277.3|11292.3|11272.3|6
1602493500000|2020-10-12 09:05:00|11293.5|11273.5|11291|11271|11294.8|11274.8|11287.3|11267.3|14
1602493800000|2020-10-12 09:10:00|11289.8|11269.8|11341|11321|11341|11321|11289.8|11269.8|83
1602494100000|2020-10-12 09:15:00|11343.5|11323.5|11347.2|11327.2|11347.2|11327.2|11332.3|11312.3|42
1602494400000|2020-10-12 09:20:00|11348.5|11328.5|11403.5|11383.5|11424.9|11404.9|11343.5|11323.5|228
1602494700000|2020-10-12 09:25:00|11404.7|11384.7|11438.5|11418.5|11438.5|11418.5|11403.5|11383.5|80
1602495000000|2020-10-12 09:30:00|11439.9|11419.9|11441.1|11421.1|11448.5|11428.5|11439.7|11419.7|47
1602495300000|2020-10-12 09:35:00|11440.9|11420.9|11441.1|11421.1|11443.6|11423.6|11436.1|11416.1|70
1602495600000|2020-10-12 09:40:00|11439.9|11419.9|11437.4|11417.4|11439.9|11419.9|11436.1|11416.1|42
1602495900000|2020-10-12 09:45:00|11438.6|11418.6|11454.7|11434.7|11454.7|11434.7|11438.6|11418.6|30
1602496200000|2020-10-12 09:50:00|11453.6|11433.6|11454.8|11434.8|11454.8|11434.8|11448.6|11428.6|6
1602496500000|2020-10-12 09:55:00|11456.1|11436.1|11433.6|11413.6|11456.1|11436.1|11433.6|11413.6|19
1602496800000|2020-10-12 10:00:00|11434.8|11414.8|11422.4|11402.4|11438.6|11418.6|11422.4|11402.4|14
1602497100000|2020-10-12 10:05:00|11421.1|11401.1|11427.4|11407.4|11427.4|11407.4|11418.6|11398.6|30
1602497400000|2020-10-12 10:10:00|11428.6|11408.6|11434.8|11414.8|11437.4|11417.4|11428.6|11408.6|11
1602497700000|2020-10-12 10:15:00|11436.1|11416.1|11426.1|11406.1|11436.1|11416.1|11424.8|11404.8|15
1602498000000|2020-10-12 10:20:00|11427.5|11407.5|11427.5|11407.5|11428.6|11408.6|11423.6|11403.6|7
1602498300000|2020-10-12 10:25:00|11422.5|11402.5|11414.8|11394.8|11422.5|11402.5|11411.1|11391.1|8
1602498600000|2020-10-12 10:30:00|11416|11396|11418.7|11398.7|11418.7|11398.7|11416|11396|8
1602498900000|2020-10-12 10:35:00|11417.5|11397.5|11414.8|11394.8|11417.5|11397.5|11411.2|11391.2|21
1602499200000|2020-10-12 10:40:00|11417.3|11397.3|11416.2|11396.2|11417.3|11397.3|11416.2|11396.2|13
1602499500000|2020-10-12 10:45:00|11417.3|11397.3|11416.2|11396.2|11421.2|11401.2|11413.7|11393.7|35
1602499800000|2020-10-12 10:50:00|11417.4|11397.4|11437.5|11417.5|11437.5|11417.5|11417.4|11397.4|17
1602500100000|2020-10-12 10:55:00|11438.7|11418.7|11436.2|11416.2|11448.7|11428.7|11432.5|11412.5|42
1602500400000|2020-10-12 11:00:00|11435|11415|11433.7|11413.7|11436.2|11416.2|11433.7|11413.7|2
1602500700000|2020-10-12 11:05:00|11434.9|11414.9|11433.7|11413.7|11438.7|11418.7|11433.7|11413.7|51
1602501000000|2020-10-12 11:10:00|11432.5|11412.5|11419.9|11399.9|11432.5|11412.5|11419.9|11399.9|13
1602501300000|2020-10-12 11:15:00|11421.1|11401.1|11423.7|11403.7|11424.9|11404.9|11421.1|11401.1|12
1602501600000|2020-10-12 11:20:00|11422.6|11402.6|11403.7|11383.7|11423.7|11403.7|11403.7|11383.7|44
1602501900000|2020-10-12 11:25:00|11404.9|11384.9|11413.8|11393.8|11414.9|11394.9|11404.9|11384.9|16
1602502200000|2020-10-12 11:30:00|11415.1|11395.1|11425.1|11405.1|11428.8|11408.8|11415.1|11395.1|185
1602502500000|2020-10-12 11:35:00|11426.3|11406.3|11421.3|11401.3|11427.6|11407.6|11413.9|11393.9|54
1602502800000|2020-10-12 11:40:00|11418.9|11398.9|11421.3|11401.3|11421.3|11401.3|11416.3|11396.3|18
1602503100000|2020-10-12 11:45:00|11423.8|11403.8|11415.1|11395.1|11425|11405|11415.1|11395.1|38
1602503400000|2020-10-12 11:50:00|11413.8|11393.8|11360.1|11340.1|11413.8|11393.8|11359|11339|192
1602503700000|2020-10-12 11:55:00|11359|11339|11322.6|11302.6|11360.1|11340.1|11317.6|11297.6|195
1602504000000|2020-10-12 12:00:00|11320.1|11300.1|11318.8|11298.8|11368.8|11348.8|11318.8|11298.8|180
1602504300000|2020-10-12 12:05:00|11317.6|11297.6|11286.5|11266.5|11317.6|11297.6|11280.3|11260.3|280
1602504600000|2020-10-12 12:10:00|11281.5|11261.5|11259|11239|11285.3|11265.3|11257.7|11237.7|68
1602504900000|2020-10-12 12:15:00|11257.7|11237.7|11327.7|11307.7|11327.7|11307.7|11257.7|11237.7|165
1602505200000|2020-10-12 12:20:00|11326.5|11306.5|11307.7|11287.7|11327.7|11307.7|11305.3|11285.3|60
1602505500000|2020-10-12 12:25:00|11304|11284|11282.7|11262.7|11304|11284|11275.2|11255.2|50
1602505800000|2020-10-12 12:30:00|11284|11264|11322.7|11302.7|11327.7|11307.7|11279|11259|426
1602506100000|2020-10-12 12:35:00|11325.4|11305.4|11302.7|11282.7|11325.4|11305.4|11295.4|11275.4|51
1602506400000|2020-10-12 12:40:00|11300.2|11280.2|11309|11289|11309|11289|11296.5|11276.5|42
1602506700000|2020-10-12 12:45:00|11310.2|11290.2|11297.9|11277.9|11327.7|11307.7|11297.9|11277.9|130
1602507000000|2020-10-12 12:50:00|11296.6|11276.6|11296.6|11276.6|11296.6|11276.6|11285.2|11265.2|54
1602507300000|2020-10-12 12:55:00|11295.4|11275.4|11297.7|11277.7|11304.1|11284.1|11290.4|11270.4|291
1602507600000|2020-10-12 13:00:00|11301.6|11281.6|11307.8|11287.8|11315.2|11295.2|11301.6|11281.6|184
1602507900000|2020-10-12 13:05:00|11310.3|11290.3|11287.9|11267.9|11312.9|11292.9|11285.4|11265.4|184
1602508200000|2020-10-12 13:10:00|11286.8|11266.8|11242.9|11222.9|11289.1|11269.1|11242.9|11222.9|164
1602508500000|2020-10-12 13:15:00|11238.1|11218.1|11227.8|11207.8|11238.1|11218.1|11210.4|11190.4|154
1602508800000|2020-10-12 13:20:00|11226.6|11206.6|11228|11208|11239.1|11219.1|11219.1|11199.1|81
1602509100000|2020-10-12 13:25:00|11229.3|11209.3|11222.8|11202.8|11237.8|11217.8|11222.8|11202.8|51
1602509400000|2020-10-12 13:30:00|11224|11204|11151.6|11131.6|11224|11204|11145.5|11125.5|353
1602509700000|2020-10-12 13:35:00|11153|11133|11169.3|11149.3|11171.6|11151.6|11130.5|11110.5|248
1602510000000|2020-10-12 13:40:00|11166.6|11146.6|11125.5|11105.5|11166.6|11146.6|11120.5|11100.5|179
1602510300000|2020-10-12 13:45:00|11124.3|11104.3|11127.8|11107.8|11129.2|11109.2|11116.7|11096.7|172
1602510600000|2020-10-12 13:50:00|11126.7|11106.7|11128|11108|11140.5|11120.5|11123|11103|111
1602510900000|2020-10-12 13:55:00|11125.5|11105.5|11156.7|11136.7|11156.7|11136.7|11123|11103|117
1602511200000|2020-10-12 14:00:00|11155.5|11135.5|11128|11108|11155.5|11135.5|11128|11108|142
1602511500000|2020-10-12 14:05:00|11126.9|11106.9|11121.7|11101.7|11128|11108|11101.7|11081.7|190
1602511800000|2020-10-12 14:10:00|11120.5|11100.5|11110.4|11090.4|11130.5|11110.5|11100.5|11080.5|235
1602512100000|2020-10-12 14:15:00|11106.7|11086.7|11124.2|11104.2|11124.2|11104.2|11104.2|11084.2|90
1602512400000|2020-10-12 14:20:00|11120.4|11100.4|11126.7|11106.7|11136.7|11116.7|11120.4|11100.4|66
1602512700000|2020-10-12 14:25:00|11125.6|11105.6|11131.6|11111.6|11135.6|11115.6|11121.7|11101.7|58
1602513000000|2020-10-12 14:30:00|11134.2|11114.2|11128.1|11108.1|11151.7|11131.7|11126.7|11106.7|127
1602513300000|2020-10-12 14:35:00|11126.7|11106.7|11056.8|11036.8|11129.2|11109.2|11051.8|11031.8|353
1602513600000|2020-10-12 14:40:00|11058.1|11038.1|11085.6|11065.6|11085.6|11065.6|11056.8|11036.8|185
1602513900000|2020-10-12 14:45:00|11083.1|11063.1|11100.6|11080.6|11105.6|11085.6|11066.8|11046.8|141
1602514200000|2020-10-12 14:50:00|11099.3|11079.3|11091.8|11071.8|11101.9|11081.9|11091.8|11071.8|140
1602514500000|2020-10-12 14:55:00|11094.5|11074.5|11133.1|11113.1|11133.1|11113.1|11094.5|11074.5|184
1602514800000|2020-10-12 15:00:00|11131.8|11111.8|11112|11092|11131.8|11111.8|11112|11092|153
1602515100000|2020-10-12 15:05:00|11109.3|11089.3|11114.3|11094.3|11114.3|11094.3|11101.8|11081.8|62
1602515400000|2020-10-12 15:10:00|11113|11093|11086.8|11066.8|11113|11093|11086.8|11066.8|75
1602515700000|2020-10-12 15:15:00|11084.1|11064.1|11076.8|11056.8|11084.1|11064.1|11073|11053|81
1602516000000|2020-10-12 15:20:00|11075.5|11055.5|11075.7|11055.7|11076.8|11056.8|11071.8|11051.8|89
1602516300000|2020-10-12 15:25:00|11073|11053|11094.3|11074.3|11101.8|11081.8|11071.8|11051.8|134
1602516600000|2020-10-12 15:30:00|11093.2|11073.2|11085.7|11065.7|11093.2|11073.2|11068.2|11048.2|186
1602516900000|2020-10-12 15:35:00|11087|11067|11089.4|11069.4|11096.9|11076.9|11085.7|11065.7|84
1602517200000|2020-10-12 15:40:00|11085.7|11065.7|11081.9|11061.9|11085.7|11065.7|11075.5|11055.5|52
1602517500000|2020-10-12 15:45:00|11083|11063|11081.9|11061.9|11089.4|11069.4|11080.7|11060.7|29
1602517800000|2020-10-12 15:50:00|11083|11063|11084.4|11064.4|11095.7|11075.7|11080.7|11060.7|45
1602518100000|2020-10-12 15:55:00|11085.6|11065.6|11071.9|11051.9|11088.1|11068.1|11071.9|11051.9|91
1602518400000|2020-10-12 16:00:00|11070.6|11050.6|11075.7|11055.7|11079.4|11059.4|11069.4|11049.4|36
1602518700000|2020-10-12 16:05:00|11076.9|11056.9|11073.3|11053.3|11085.7|11065.7|11073.3|11053.3|49
1602519000000|2020-10-12 16:10:00|11071.9|11051.9|11086.9|11066.9|11086.9|11066.9|11066.9|11046.9|78
1602519300000|2020-10-12 16:15:00|11088.3|11068.3|11069.4|11049.4|11090.6|11070.6|11068.3|11048.3|86
1602519600000|2020-10-12 16:20:00|11068.3|11048.3|11048.3|11028.3|11071.9|11051.9|11048.3|11028.3|1432
1602519900000|2020-10-12 16:25:00|11047.1|11027.1|11048.3|11028.3|11054.6|11034.6|11038.5|11018.5|199
1602520200000|2020-10-12 16:30:00|11049.6|11029.6|11013.5|10993.5|11050.8|11030.8|11013.5|10993.5|251
1602520500000|2020-10-12 16:35:00|11014.6|10994.6|11012.1|10992.1|11016|10996|11003.5|10983.5|129
1602520800000|2020-10-12 16:40:00|11013.5|10993.5|11013.5|10993.5|11016|10996|11011|10991|49
1602521100000|2020-10-12 16:45:00|11014.7|10994.7|11024.7|11004.7|11027.2|11007.2|11003.5|10983.5|215
1602521400000|2020-10-12 16:50:00|11027.2|11007.2|11031|11011|11031|11011|11026|11006|111
1602521700000|2020-10-12 16:55:00|11029.7|11009.7|11028.3|11008.3|11031|11011|11026|11006|63
1602522000000|2020-10-12 17:00:00|||||||||45
1602522300000|2020-10-12 17:05:00|11028.4|11008.4|11038.5|11018.5|11038.5|11018.5|11023.5|11003.5|147
1602522600000|2020-10-12 17:10:00|11039.7|11019.7|11046|11026|11046|11026|11039.7|11019.7|93
1602522900000|2020-10-12 17:15:00|11048.4|11028.4|11061.1|11041.1|11061.1|11041.1|11048.4|11028.4|933
1602523200000|2020-10-12 17:20:00|11063.4|11043.4|11061.1|11041.1|11063.4|11043.4|11055.9|11035.9|76
1602523500000|2020-10-12 17:25:00|11062.2|11042.2|11076.1|11056.1|11076.1|11056.1|11061.1|11041.1|148
1602576900000|2020-10-13 08:15:00|11073.8|11053.8|11112.9|11092.9|11112.9|11092.9|11073.8|11053.8|138
1602577200000|2020-10-13 08:20:00|11109.1|11089.1|11115.2|11095.2|11115.2|11095.2|11107.7|11087.7|28
1602577500000|2020-10-13 08:25:00|11114.1|11094.1|11109.1|11089.1|11116.6|11096.6|11109.1|11089.1|39
1602577800000|2020-10-13 08:30:00|11112.9|11092.9|11124.1|11104.1|11124.1|11104.1|11109.1|11089.1|25
1602578100000|2020-10-13 08:35:00|11121.4|11101.4|11107.7|11087.7|11121.4|11101.4|11107.7|11087.7|18
1602578400000|2020-10-13 08:40:00|11109.1|11089.1|11116.6|11096.6|11119.1|11099.1|11109.1|11089.1|22
1602578700000|2020-10-13 08:45:00|11114.1|11094.1|11118|11098|11119.1|11099.1|11113|11093|18
1602579000000|2020-10-13 08:50:00|11119.1|11099.1|11120.5|11100.5|11129.1|11109.1|11118|11098|49
1602579300000|2020-10-13 08:55:00|11119.1|11099.1|11124.1|11104.1|11125.5|11105.5|11119.1|11099.1|41
1602579600000|2020-10-13 09:00:00|11121.6|11101.6|11109.1|11089.1|11121.6|11101.6|11104.1|11084.1|30
1602579900000|2020-10-13 09:05:00|11110.5|11090.5|11113|11093|11121.6|11101.6|11110.5|11090.5|33
1602580200000|2020-10-13 09:10:00|11111.9|11091.9|11123|11103|11124.2|11104.2|11110.5|11090.5|24
1602580500000|2020-10-13 09:15:00|11120.5|11100.5|11120.5|11100.5|11125.5|11105.5|11120.5|11100.5|21
1602580800000|2020-10-13 09:20:00|11118|11098|11109.2|11089.2|11118|11098|11108|11088|24
1602581100000|2020-10-13 09:25:00|11111.7|11091.7|11110.3|11090.3|11111.7|11091.7|11109.2|11089.2|13
1602581400000|2020-10-13 09:30:00|11111.7|11091.7|11099.2|11079.2|11114.2|11094.2|11099.2|11079.2|18
1602581700000|2020-10-13 09:35:00|11096.9|11076.9|11096.7|11076.7|11098.1|11078.1|11093.1|11073.1|45
1602582000000|2020-10-13 09:40:00|11098.1|11078.1|11101.7|11081.7|11107.9|11087.9|11098.1|11078.1|19
1602582300000|2020-10-13 09:45:00|11102.9|11082.9|11109.2|11089.2|11109.2|11089.2|11102.9|11082.9|17
1602582600000|2020-10-13 09:50:00|11105.4|11085.4|11106.7|11086.7|11109.2|11089.2|11105.4|11085.4|11
1602582900000|2020-10-13 09:55:00|11105.6|11085.6|11098.1|11078.1|11109.2|11089.2|11093.1|11073.1|46
1602583200000|2020-10-13 10:00:00|11099.2|11079.2|11069.3|11049.3|11099.2|11079.2|11069.3|11049.3|84
1602583500000|2020-10-13 10:05:00|11068.1|11048.1|11065.6|11045.6|11069.3|11049.3|11051.8|11031.8|24
1602583800000|2020-10-13 10:10:00|11066.8|11046.8|11074.1|11054.1|11090.6|11070.6|11066.8|11046.8|44
1602584100000|2020-10-13 10:15:00|11070.4|11050.4|11051.8|11031.8|11073.1|11053.1|11046.8|11026.8|37
1602584400000|2020-10-13 10:20:00|11056.8|11036.8|11070.6|11050.6|11071.8|11051.8|11056.8|11036.8|17
1602584700000|2020-10-13 10:25:00|11069.3|11049.3|11079.1|11059.1|11079.1|11059.1|11068.1|11048.1|28
1602585000000|2020-10-13 10:30:00|11076.8|11056.8|11059.3|11039.3|11076.8|11056.8|11058.2|11038.2|30
1602585300000|2020-10-13 10:35:00|11058.2|11038.2|11060.5|11040.5|11060.5|11040.5|11056.8|11036.8|7
1602585600000|2020-10-13 10:40:00|11063|11043|11048.4|11028.4|11063|11043|11044.8|11024.8|67
1602585900000|2020-10-13 10:45:00|11047.3|11027.3|11045.7|11025.7|11051.8|11031.8|11043.2|11023.2|19
1602586200000|2020-10-13 10:50:00|11043.2|11023.2|11038.2|11018.2|11043.2|11023.2|11024.3|11004.3|76
1602586500000|2020-10-13 10:55:00|11039.3|11019.3|11036.9|11016.9|11039.3|11019.3|11036.8|11016.8|13
1602586800000|2020-10-13 11:00:00|11038.2|11018.2|11043|11023|11045.5|11025.5|11038.2|11018.2|17
1602587100000|2020-10-13 11:05:00|11041.6|11021.6|11029.4|11009.4|11041.6|11021.6|11029.4|11009.4|9
1602587400000|2020-10-13 11:10:00|11028.2|11008.2|11030.5|11010.5|11030.5|11010.5|11026.9|11006.9|5
1602587700000|2020-10-13 11:15:00|11033|11013|11030.8|11010.8|11041.9|11021.9|11030.7|11010.7|9
1602588000000|2020-10-13 11:20:00|11029.4|11009.4|11020.5|11000.5|11029.4|11009.4|11014.4|10994.4|26
1602588300000|2020-10-13 11:25:00|11021.9|11001.9|11038|11018|11038|11018|11021.9|11001.9|23
1602588600000|2020-10-13 11:30:00|11039.4|11019.4|11056.9|11036.9|11059.4|11039.4|11038.1|11018.1|31
1602588900000|2020-10-13 11:35:00|11058.3|11038.3|11044.4|11024.4|11064.4|11044.4|11043.1|11023.1|21
1602589200000|2020-10-13 11:40:00|11045.8|11025.8|11053.3|11033.3|11060.6|11040.6|11044.4|11024.4|18
1602589500000|2020-10-13 11:45:00|11051.9|11031.9|11049.7|11029.7|11054.4|11034.4|11047.2|11027.2|8
1602589800000|2020-10-13 11:50:00|11051|11031|11064.5|11044.5|11064.5|11044.5|11051|11031|13
1602590100000|2020-10-13 11:55:00|11068.3|11048.3|11075.6|11055.6|11077|11057|11068.3|11048.3|26
1602590400000|2020-10-13 12:00:00|11074.5|11054.5|11065.6|11045.6|11084.5|11064.5|11052|11032|117
1602590700000|2020-10-13 12:05:00|11063.3|11043.3|11045.8|11025.8|11063.3|11043.3|11043.3|11023.3|32
1602591000000|2020-10-13 12:10:00|11047|11027|11059.7|11039.7|11070.6|11050.6|11047|11027|57
1602591300000|2020-10-13 12:15:00|11062|11042|11077|11057|11095.6|11075.6|11062|11042|68
1602591600000|2020-10-13 12:20:00|11075.6|11055.6|11043.4|11023.4|11080.6|11060.6|11042|11022|60
1602591900000|2020-10-13 12:25:00|11044.5|11024.5|11050.7|11030.7|11050.7|11030.7|11043.4|11023.4|24
1602592200000|2020-10-13 12:30:00|11052|11032|11042|11022|11080.7|11060.7|11042|11022|91
1602592500000|2020-10-13 12:35:00|11040.9|11020.9|11079.5|11059.5|11085.7|11065.7|11038.4|11018.4|86
1602592800000|2020-10-13 12:40:00|11078.4|11058.4|11054.5|11034.5|11079.5|11059.5|11045.9|11025.9|408
1602593100000|2020-10-13 12:45:00|11059.5|11039.5|11082.1|11062.1|11082.1|11062.1|11053.2|11033.2|247
1602593400000|2020-10-13 12:50:00|11080.7|11060.7|11120.9|11100.9|11120.9|11100.9|11069.6|11049.6|168
1602593700000|2020-10-13 12:55:00|11119.6|11099.6|11132.1|11112.1|11132.1|11112.1|11118.4|11098.4|148
1602594000000|2020-10-13 13:00:00|11129.6|11109.6|11114.6|11094.6|11142.1|11122.1|11107.1|11087.1|202
1602594300000|2020-10-13 13:05:00|11117.1|11097.1|11134.6|11114.6|11140.7|11120.7|11113.4|11093.4|104
1602594600000|2020-10-13 13:10:00|11133.5|11113.5|11145.7|11125.7|11157.3|11137.3|11133.5|11113.5|247
1602594900000|2020-10-13 13:15:00|11144.6|11124.6|11109.8|11089.8|11144.6|11124.6|11101|11081|107
1602595200000|2020-10-13 13:20:00|11112.1|11092.1|11152.1|11132.1|11152.1|11132.1|11104.6|11084.6|198
1602595500000|2020-10-13 13:25:00|11150.8|11130.8|11107.4|11087.4|11150.8|11130.8|11106.2|11086.2|105
1602595800000|2020-10-13 13:30:00|11106.2|11086.2|11102.4|11082.4|11106.2|11086.2|11071.2|11051.2|205
1602596100000|2020-10-13 13:35:00|11101.2|11081.2|11077.1|11057.1|11109.6|11089.6|11069.6|11049.6|397
1602596400000|2020-10-13 13:40:00|11075.8|11055.8|11074.7|11054.7|11089.7|11069.7|11068.5|11048.5|72
1602596700000|2020-10-13 13:45:00|11073.5|11053.5|11089.7|11069.7|11089.7|11069.7|11051|11031|211
1602597000000|2020-10-13 13:50:00|11084.7|11064.7|11100.8|11080.8|11112.2|11092.2|11082.2|11062.2|99
1602597300000|2020-10-13 13:55:00|11102.2|11082.2|11134.7|11114.7|11148.5|11128.5|11102.2|11082.2|213
1602597600000|2020-10-13 14:00:00|11137|11117|11179.7|11159.7|11180.8|11160.8|11137|11117|207
1602597900000|2020-10-13 14:05:00|11181.1|11161.1|11203.6|11183.6|11207.4|11187.4|11162|11142|278
1602598200000|2020-10-13 14:10:00|11204.7|11184.7|11179.7|11159.7|11208.6|11188.6|11169.7|11149.7|176
1602598500000|2020-10-13 14:15:00|11180.9|11160.9|11209.7|11189.7|11209.7|11189.7|11180.9|11160.9|166
1602598800000|2020-10-13 14:20:00|11208.6|11188.6|11237.5|11217.5|11245.6|11225.6|11208.6|11188.6|264
1602599100000|2020-10-13 14:25:00|11236.1|11216.1|11229.7|11209.7|11236.1|11216.1|11219.7|11199.7|146
1602599400000|2020-10-13 14:30:00|11231.1|11211.1|11202.5|11182.5|11251.1|11231.1|11202.5|11182.5|202
1602599700000|2020-10-13 14:35:00|11204.8|11184.8|11199.8|11179.8|11213.6|11193.6|11177.5|11157.5|145
1602600000000|2020-10-13 14:40:00|11197.3|11177.3|11172.5|11152.5|11199.8|11179.8|11163.6|11143.6|687
1602600300000|2020-10-13 14:45:00|11173.6|11153.6|11162.5|11142.5|11179.8|11159.8|11152.5|11132.5|145
1602600600000|2020-10-13 14:50:00|11161.1|11141.1|11172.5|11152.5|11181.2|11161.2|11155|11135|123
1602600900000|2020-10-13 14:55:00|11173.7|11153.7|11183.4|11163.4|11183.4|11163.4|11157.5|11137.5|124
1602601200000|2020-10-13 15:00:00|11184.8|11164.8|11170|11150|11186.2|11166.2|11153.7|11133.7|154
1602601500000|2020-10-13 15:05:00|11168.7|11148.7|11203.7|11183.7|11207.5|11187.5|11168.7|11148.7|114
1602601800000|2020-10-13 15:10:00|11204.8|11184.8|11206.2|11186.2|11212.6|11192.6|11201.2|11181.2|99
1602602100000|2020-10-13 15:15:00|11207.3|11187.3|11201.2|11181.2|11211.2|11191.2|11201.2|11181.2|55
1602602400000|2020-10-13 15:20:00|11196.2|11176.2|11200.1|11180.1|11205.1|11185.1|11177.6|11157.6|107
1602602700000|2020-10-13 15:25:00|11203.9|11183.9|11178.9|11158.9|11211.2|11191.2|11178.9|11158.9|119
1602603000000|2020-10-13 15:30:00|11177.6|11157.6|11191.2|11171.2|11191.2|11171.2|11177.6|11157.6|57
1602603300000|2020-10-13 15:35:00|11188.7|11168.7|11223.7|11203.7|11227.6|11207.6|11188.7|11168.7|157
1602603600000|2020-10-13 15:40:00|11221.5|11201.5|11201.2|11181.2|11221.5|11201.5|11201.2|11181.2|221
1602603900000|2020-10-13 15:45:00|11200.1|11180.1|11190.1|11170.1|11200.1|11180.1|11183.8|11163.8|70
1602604200000|2020-10-13 15:50:00|11191.3|11171.3|11181.5|11161.5|11195.1|11175.1|11172.6|11152.6|58
1602604500000|2020-10-13 15:55:00|11180.4|11160.4|11176.3|11156.3|11182.6|11162.6|11173.8|11153.8|68
1602604800000|2020-10-13 16:00:00|11177.6|11157.6|11176.3|11156.3|11186.3|11166.3|11172.6|11152.6|65
1602605100000|2020-10-13 16:05:00|11175.1|11155.1|11176.3|11156.3|11185.2|11165.2|11171.3|11151.3|72
1602605400000|2020-10-13 16:10:00|11174.9|11154.9|11169|11149|11177.7|11157.7|11164.9|11144.9|231
1602605700000|2020-10-13 16:15:00|11170.2|11150.2|11142.7|11122.7|11170.2|11150.2|11135.4|11115.4|330
1602606000000|2020-10-13 16:20:00|11143.8|11123.8|11161.6|11141.6|11169.1|11149.1|11139|11119|783
1602606300000|2020-10-13 16:25:00|11162.9|11142.9|11149.1|11129.1|11176.6|11156.6|11144.1|11124.1|742
1602606600000|2020-10-13 16:30:00|11146.6|11126.6|11136.6|11116.6|11147.7|11127.7|11132.7|11112.7|136
1602606900000|2020-10-13 16:35:00|11135.4|11115.4|11146.6|11126.6|11146.6|11126.6|11134.1|11114.1|34
1602607200000|2020-10-13 16:40:00|11145.4|11125.4|11139.1|11119.1|11149.1|11129.1|11139.1|11119.1|257
1602607500000|2020-10-13 16:45:00|11136.8|11116.8|11136.6|11116.6|11140.5|11120.5|11126.8|11106.8|130
1602607800000|2020-10-13 16:50:00|11137.7|11117.7|11130.5|11110.5|11137.7|11117.7|11128|11108|62
1602608100000|2020-10-13 16:55:00|11131.8|11111.8|11139.1|11119.1|11139.1|11119.1|11130.5|11110.5|30
1602608400000|2020-10-13 17:00:00|11138|11118|11133.2|11113.2|11144.1|11124.1|11133.2|11113.2|57
1602608700000|2020-10-13 17:05:00|11136.9|11116.9|11137.8|11117.8|11139.1|11119.1|11131.9|11111.9|88
1602609000000|2020-10-13 17:10:00|11139.1|11119.1|11135.7|11115.7|11141.6|11121.6|11134.4|11114.4|212
1602609300000|2020-10-13 17:15:00|11136.9|11116.9|11136.7|11116.7|11140.5|11120.5|11134.2|11114.2|121
1602609600000|2020-10-13 17:20:00|11135.3|11115.3|11145.5|11125.5|11146.7|11126.7|11134.2|11114.2|214
1602609900000|2020-10-13 17:25:00|11143|11123|11148|11128|11149.2|11129.2|11137.8|11117.8|116
1602663300000|2020-10-14 08:15:00|11143.4|11123.4|11135|11115|11147.2|11127.2|11121.1|11101.1|112
1602663600000|2020-10-14 08:20:00|11136.1|11116.1|11121.1|11101.1|11136.1|11116.1|11121.1|11101.1|22
1602663900000|2020-10-14 08:25:00|11122.3|11102.3|11111.2|11091.2|11131.2|11111.2|11107.3|11087.3|50
1602664200000|2020-10-14 08:30:00|11112.3|11092.3|11122.3|11102.3|11124.8|11104.8|11111.2|11091.2|45
1602664500000|2020-10-14 08:35:00|11119.8|11099.8|11117.3|11097.3|11119.8|11099.8|11112.3|11092.3|17
1602664800000|2020-10-14 08:40:00|11119.8|11099.8|11127.3|11107.3|11127.3|11107.3|11119.8|11099.8|11
1602665100000|2020-10-14 08:45:00|11124.8|11104.8|11122.3|11102.3|11127.3|11107.3|11121.2|11101.2|11
1602665400000|2020-10-14 08:50:00|11123.7|11103.7|11128.7|11108.7|11131.2|11111.2|11123.7|11103.7|16
1602665700000|2020-10-14 08:55:00|11131.2|11111.2|11117.3|11097.3|11131.2|11111.2|11110.9|11090.9|48
1602666000000|2020-10-14 09:00:00|11116.2|11096.2|11119.8|11099.8|11122.3|11102.3|11116.2|11096.2|11
1602666300000|2020-10-14 09:05:00|11118.7|11098.7|11116.2|11096.2|11118.7|11098.7|11113.5|11093.5|7
1602666600000|2020-10-14 09:10:00|11117.4|11097.4|11126.2|11106.2|11126.2|11106.2|11116.2|11096.2|20
1602666900000|2020-10-14 09:15:00|11125.1|11105.1|11123.5|11103.5|11125.1|11105.1|11121.3|11101.3|10
1602667200000|2020-10-14 09:20:00|11124.9|11104.9|11137.4|11117.4|11138.5|11118.5|11122.4|11102.4|41
1602667500000|2020-10-14 09:25:00|11136.3|11116.3|11129.9|11109.9|11136.3|11116.3|11127.4|11107.4|8
1602667800000|2020-10-14 09:30:00|11128.5|11108.5|11122.4|11102.4|11128.5|11108.5|11121.3|11101.3|8
1602668100000|2020-10-14 09:35:00|11121.3|11101.3|11113.5|11093.5|11121.3|11101.3|11113.5|11093.5|30
1602668400000|2020-10-14 09:40:00|11114.6|11094.6|11108.5|11088.5|11117.4|11097.4|11108.5|11088.5|19
1602668700000|2020-10-14 09:45:00|11112.4|11092.4|11112.4|11092.4|11112.4|11092.4|11108.5|11088.5|5
1602669000000|2020-10-14 09:50:00|11113.5|11093.5|11112.4|11092.4|11116.3|11096.3|11112.4|11092.4|13
1602669300000|2020-10-14 09:55:00|11113.6|11093.6|11113.6|11093.6|11116.1|11096.1|11112.4|11092.4|12
1602669600000|2020-10-14 10:00:00|11112.4|11092.4|11113.6|11093.6|11113.6|11093.6|11110|11090|9
1602669900000|2020-10-14 10:05:00|11116.1|11096.1|11112.5|11092.5|11116.1|11096.1|11110|11090|6
1602670200000|2020-10-14 10:10:00|11110|11090|11113.6|11093.6|11113.6|11093.6|11110|11090|4
1602670500000|2020-10-14 10:15:00|11112.5|11092.5|11115|11095|11115|11095|11112.5|11092.5|2
1602670800000|2020-10-14 10:20:00|11117.5|11097.5|11140|11120|11140|11120|11117.5|11097.5|23
1602671100000|2020-10-14 10:25:00|11142.5|11122.5|11148.6|11128.6|11148.6|11128.6|11141.4|11121.4|137
1602671400000|2020-10-14 10:30:00|11147.5|11127.5|11152.5|11132.5|11153.9|11133.9|11147.5|11127.5|14
1602671700000|2020-10-14 10:35:00|11150|11130|11128.6|11108.6|11150|11130|11128.6|11108.6|17
1602672000000|2020-10-14 10:40:00|11127.5|11107.5|11125.3|11105.3|11128.6|11108.6|11125.3|11105.3|10
1602672300000|2020-10-14 10:45:00|11122.5|11102.5|11115|11095|11122.5|11102.5|11115|11095|15
1602672600000|2020-10-14 10:50:00|11117.5|11097.5|11130.1|11110.1|11132.6|11112.6|11115|11095|16
1602672900000|2020-10-14 10:55:00|11127.6|11107.6|11127.6|11107.6|11130.1|11110.1|11117.6|11097.6|43
1602673200000|2020-10-14 11:00:00|11128.7|11108.7|11158.1|11138.1|11159.3|11139.3|11128.7|11108.7|56
1602673500000|2020-10-14 11:05:00|11160.4|11140.4|11153.7|11133.7|11174.8|11154.8|11150.9|11130.9|43
1602673800000|2020-10-14 11:10:00|11154.8|11134.8|11143.7|11123.7|11157.3|11137.3|11143.7|11123.7|45
1602674100000|2020-10-14 11:15:00|11147.3|11127.3|11147.3|11127.3|11147.3|11127.3|11142.3|11122.3|27
1602674400000|2020-10-14 11:20:00|11149.6|11129.6|11164.8|11144.8|11167.3|11147.3|11149.6|11129.6|33
1602674700000|2020-10-14 11:25:00|11163.7|11143.7|11155.1|11135.1|11163.7|11143.7|11153.7|11133.7|145
1602675000000|2020-10-14 11:30:00|11154|11134|11141.5|11121.5|11155.1|11135.1|11141.5|11121.5|15
1602675300000|2020-10-14 11:35:00|11140.1|11120.1|11150.1|11130.1|11152.6|11132.6|11140.1|11120.1|21
1602675600000|2020-10-14 11:40:00|11147.6|11127.6|11137.7|11117.7|11147.6|11127.6|11135.1|11115.1|13
1602675900000|2020-10-14 11:45:00|11136.5|11116.5|11137.9|11117.9|11147.7|11127.7|11136.5|11116.5|24
1602676200000|2020-10-14 11:50:00|11139.1|11119.1|11140.2|11120.2|11144.1|11124.1|11139.1|11119.1|48
1602676500000|2020-10-14 11:55:00|11137.9|11117.9|11134.1|11114.1|11142.7|11122.7|11134.1|11114.1|35
1602676800000|2020-10-14 12:00:00|11131.8|11111.8|11117.7|11097.7|11140.2|11120.2|11114.1|11094.1|88
1602677100000|2020-10-14 12:05:00|11118.8|11098.8|11091.6|11071.6|11118.8|11098.8|11079.1|11059.1|137
1602677400000|2020-10-14 12:10:00|11089.1|11069.1|11097.7|11077.7|11098.8|11078.8|11087.7|11067.7|49
1602677700000|2020-10-14 12:15:00|11101.6|11081.6|11127.7|11107.7|11130.2|11110.2|11096.6|11076.6|59
1602678000000|2020-10-14 12:20:00|11126.3|11106.3|11130.2|11110.2|11131.6|11111.6|11118.8|11098.8|64
1602678300000|2020-10-14 12:25:00|11132.5|11112.5|11143.8|11123.8|11143.8|11123.8|11132.5|11112.5|46
1602678600000|2020-10-14 12:30:00|11145.2|11125.2|11162.7|11142.7|11178.9|11158.9|11142.7|11122.7|134
1602678900000|2020-10-14 12:35:00|11158.9|11138.9|11167.8|11147.8|11173.9|11153.9|11157.7|11137.7|91
1602679200000|2020-10-14 12:40:00|11168.9|11148.9|11231.7|11211.7|11240.3|11220.3|11168.9|11148.9|312
1602679500000|2020-10-14 12:45:00|11235.3|11215.3|11268.9|11248.9|11271.7|11251.7|11221.7|11201.7|204
1602679800000|2020-10-14 12:50:00|11266.4|11246.4|11259.2|11239.2|11267.8|11247.8|11252.8|11232.8|405
1602680100000|2020-10-14 12:55:00|11261.7|11241.7|11263.9|11243.9|11265.3|11245.3|11241.7|11221.7|195
1602680400000|2020-10-14 13:00:00|11265.3|11245.3|11286.4|11266.4|11292.8|11272.8|11265.3|11245.3|106
1602680700000|2020-10-14 13:05:00|11287.8|11267.8|11278.9|11258.9|11288.9|11268.9|11272.8|11252.8|82
1602681000000|2020-10-14 13:10:00|11280.3|11260.3|11290|11270|11310.3|11290.3|11280|11260|272
1602681300000|2020-10-14 13:15:00|11291.2|11271.2|11299.2|11279.2|11312.8|11292.8|11290.3|11270.3|108
1602681600000|2020-10-14 13:20:00|11297.8|11277.8|11282.6|11262.6|11299.2|11279.2|11276.7|11256.7|65
1602681900000|2020-10-14 13:25:00|11283.7|11263.7|11272.9|11252.9|11287.8|11267.8|11264.2|11244.2|86
1602682200000|2020-10-14 13:30:00|11274|11254|11246.8|11226.8|11274|11254|11227.9|11207.9|128
1602682500000|2020-10-14 13:35:00|11245.6|11225.6|11212.9|11192.9|11245.6|11225.6|11207.9|11187.9|149
1602682800000|2020-10-14 13:40:00|11210.4|11190.4|11237.9|11217.9|11237.9|11217.9|11210.4|11190.4|69
1602683100000|2020-10-14 13:45:00|11239|11219|11264|11244|11272.9|11252.9|11237.9|11217.9|84
1602683400000|2020-10-14 13:50:00|11262.9|11242.9|11242.9|11222.9|11262.9|11242.9|11241.8|11221.8|59
1602683700000|2020-10-14 13:55:00|11244|11224|11219.3|11199.3|11244|11224|11210.4|11190.4|185
1602684000000|2020-10-14 14:00:00|11221.8|11201.8|11192.9|11172.9|11230.4|11210.4|11170.7|11150.7|476
1602684300000|2020-10-14 14:05:00|11190.4|11170.4|11196.5|11176.5|11204.3|11184.3|11190.4|11170.4|374
1602684600000|2020-10-14 14:10:00|11197.9|11177.9|11179.3|11159.3|11212.9|11192.9|11179.3|11159.3|767
1602684900000|2020-10-14 14:15:00|11180.7|11160.7|11181.8|11161.8|11199.6|11179.6|11177.1|11157.1|145
1602685200000|2020-10-14 14:20:00|11179.6|11159.6|11172.1|11152.1|11185.7|11165.7|11169.6|11149.6|98
1602685500000|2020-10-14 14:25:00|11174.6|11154.6|11144.6|11124.6|11188.2|11168.2|11139.6|11119.6|190
1602685800000|2020-10-14 14:30:00|11143.3|11123.3|11156.9|11136.9|11156.9|11136.9|11134.4|11114.4|91
1602686100000|2020-10-14 14:35:00|11155.8|11135.8|11195.8|11175.8|11195.8|11175.8|11155.8|11135.8|276
1602686400000|2020-10-14 14:40:00|11196.9|11176.9|11166.9|11146.9|11199.7|11179.7|11165.8|11145.8|73
1602686700000|2020-10-14 14:45:00|11169.7|11149.7|11150.8|11130.8|11174.4|11154.4|11150.8|11130.8|154
1602687000000|2020-10-14 14:50:00|11149.7|11129.7|11160.8|11140.8|11160.8|11140.8|11134.7|11114.7|84
1602687300000|2020-10-14 14:55:00|11159.7|11139.7|11172.2|11152.2|11175.8|11155.8|11158.3|11138.3|160
1602687600000|2020-10-14 15:00:00|11174.4|11154.4|11191.9|11171.9|11209.7|11189.7|11174.4|11154.4|145
1602687900000|2020-10-14 15:05:00|11193|11173|11177.5|11157.5|11194.4|11174.4|11176.9|11156.9|54
1602688200000|2020-10-14 15:10:00|11176.1|11156.1|11151.9|11131.9|11179.7|11159.7|11148.3|11128.3|164
1602688500000|2020-10-14 15:15:00|11150.8|11130.8|11137.2|11117.2|11150.8|11130.8|11137.2|11117.2|46
1602688800000|2020-10-14 15:20:00|11135.8|11115.8|11159.7|11139.7|11159.7|11139.7|11130.9|11110.9|141
1602689100000|2020-10-14 15:25:00|11159.8|11139.8|11155.9|11135.9|11168.4|11148.4|11155.9|11135.9|53
1602689400000|2020-10-14 15:30:00|11154.8|11134.8|11147.3|11127.3|11160.9|11140.9|11146.2|11126.2|108
1602689700000|2020-10-14 15:35:00|11149.8|11129.8|11163.4|11143.4|11180.9|11160.9|11145.9|11125.9|106
1602690000000|2020-10-14 15:40:00|11162.3|11142.3|11158.4|11138.4|11165.9|11145.9|11139.8|11119.8|71
1602690300000|2020-10-14 15:45:00|11155.9|11135.9|11144.8|11124.8|11155.9|11135.9|11138.4|11118.4|47
1602690600000|2020-10-14 15:50:00|11147.3|11127.3|11119.8|11099.8|11153.4|11133.4|11119.8|11099.8|105
1602690900000|2020-10-14 15:55:00|11118.7|11098.7|11114.8|11094.8|11127.3|11107.3|11112.3|11092.3|120
1602691200000|2020-10-14 16:00:00|11113.4|11093.4|11108.7|11088.7|11115.9|11095.9|11107.6|11087.6|89
1602691500000|2020-10-14 16:05:00|11111.2|11091.2|11109.8|11089.8|11118.7|11098.7|11104.8|11084.8|68
1602691800000|2020-10-14 16:10:00|11106.2|11086.2|11124.6|11104.6|11124.6|11104.6|11104.8|11084.8|72
1602692100000|2020-10-14 16:15:00|11123.5|11103.5|11116|11096|11124.8|11104.8|11113.5|11093.5|93
1602692400000|2020-10-14 16:20:00|11113.8|11093.8|11116|11096|11124.9|11104.9|11104.9|11084.9|826
1602692700000|2020-10-14 16:25:00|11117.4|11097.4|11126|11106|11128.5|11108.5|11117.4|11097.4|114
1602693000000|2020-10-14 16:30:00|11127.1|11107.1|11116|11096|11131|11111|11116|11096|45
1602693300000|2020-10-14 16:35:00|11112.4|11092.4|11111|11091|11113.5|11093.5|11106|11086|50
1602693600000|2020-10-14 16:40:00|||||||||21
1602693900000|2020-10-14 16:45:00|11113.5|11093.5|11121|11101|11124.9|11104.9|11113.5|11093.5|48
1602694200000|2020-10-14 16:50:00|11119.9|11099.9|11117.4|11097.4|11122.4|11102.4|11117.4|11097.4|14
1602694500000|2020-10-14 16:55:00|11121|11101|11119.7|11099.7|11121|11101|11114.6|11094.6|534
1602694800000|2020-10-14 17:00:00|11117.4|11097.4|11122.4|11102.4|11122.4|11102.4|11116|11096|731
1602695100000|2020-10-14 17:05:00|11121.3|11101.3|11142.7|11122.7|11142.7|11122.7|11117.4|11097.4|164
1602695400000|2020-10-14 17:10:00|11145|11125|11147.5|11127.5|11147.5|11127.5|11137.5|11117.5|86
1602695700000|2020-10-14 17:15:00|11149.7|11129.7|11146.4|11126.4|11156.4|11136.4|11143.9|11123.9|125
1602696000000|2020-10-14 17:20:00|11143.9|11123.9|11135|11115|11143.9|11123.9|11133.9|11113.9|183
1602696300000|2020-10-14 17:25:00|11136.4|11116.4|11155|11135|11161.4|11141.4|11132.5|11112.5|312
1602696600000|2020-10-14 17:30:00|11156.4|11136.4|11156.4|11136.4|11156.4|11136.4|11156.4|11136.4|0
1602749700000|2020-10-15 08:15:00|11085.7|11065.7|10978.2|10958.2|11085.7|11065.7|10978.2|10954.7|284
1602750000000|2020-10-15 08:20:00|10975.7|10955.7|10985.7|10965.7|10985.7|10965.7|10971|10951|58
1602750300000|2020-10-15 08:25:00|10986.8|10966.8|10981.8|10961.8|10988.2|10968.2|10979.3|10959.3|48
1602750600000|2020-10-15 08:30:00|10980.7|10960.7|11000.7|10980.7|11003.2|10983.2|10980.7|10960.7|116
1602750900000|2020-10-15 08:35:00|11004.3|10984.3|10985.7|10965.7|11013.5|10987.9|10985.7|10965.7|124
1602751200000|2020-10-15 08:40:00|10986.8|10966.8|10988.2|10968.2|10988.2|10968.2|10980.7|10960.7|61
1602751500000|2020-10-15 08:45:00|10986.8|10966.8|10978.2|10958.2|10988.2|10968.2|10977.1|10957.1|54
1602751800000|2020-10-15 08:50:00|10979.3|10959.3|10968.2|10948.2|10985.7|10965.7|10968.2|10948.2|81
1602752100000|2020-10-15 08:55:00|10962.2|10942.2|10925.8|10905.8|10962.2|10942.2|10919.7|10899.7|138
1602752400000|2020-10-15 09:00:00|10924.7|10904.7|10897.5|10877.5|10924.7|10904.7|10891.4|10871.4|874
1602752700000|2020-10-15 09:05:00|10896.4|10876.4|10891.1|10871.1|10896.4|10876.4|10888.9|10868.9|77
1602753000000|2020-10-15 09:10:00|10889.7|10869.7|10885|10865|10891.1|10871.1|10885|10865|36
1602753300000|2020-10-15 09:15:00|10886.1|10866.1|10888.6|10868.6|10891.1|10871.1|10885|10865|58
1602753600000|2020-10-15 09:20:00|10887.5|10867.5|10890|10870|10902.2|10882.2|10887.5|10867.5|45
1602753900000|2020-10-15 09:25:00|10888.6|10868.6|10887.6|10867.6|10892.5|10872.5|10887.5|10867.5|21
1602754200000|2020-10-15 09:30:00|10885.1|10865.1|10883.6|10863.6|10886.1|10866.1|10883.6|10863.6|119
1602754500000|2020-10-15 09:35:00|10883.7|10863.7|10880.1|10860.1|10885.1|10865.1|10880.1|10860.1|67
1602754800000|2020-10-15 09:40:00|10881.5|10861.5|10882.6|10862.6|10885.1|10865.1|10880.1|10860.1|99
1602755100000|2020-10-15 09:45:00|10883.7|10863.7|10882.6|10862.6|10885.1|10865.1|10881.2|10861.2|65
1602755400000|2020-10-15 09:50:00|10883.7|10863.7|10892.6|10872.6|10892.6|10872.6|10880.1|10860.1|75
1602755700000|2020-10-15 09:55:00|10893.7|10873.7|10911.2|10891.2|10918.7|10898.7|10893.7|10873.7|51
1602756000000|2020-10-15 10:00:00|10912.6|10892.6|10913.7|10893.7|10923.7|10903.7|10909.8|10889.8|28
1602756300000|2020-10-15 10:05:00|10912.6|10892.6|10892.6|10872.6|10912.6|10892.6|10891.2|10871.2|71
1602756600000|2020-10-15 10:10:00|10888.7|10868.7|10888.7|10868.7|10888.7|10868.7|10873.7|10853.7|41
1602756900000|2020-10-15 10:15:00|10892.6|10872.6|10888.7|10868.7|10896.2|10876.2|10885.2|10865.2|41
1602757200000|2020-10-15 10:20:00|10887.7|10867.7|10882.7|10862.7|10887.7|10867.7|10881.6|10861.6|45
1602757500000|2020-10-15 10:25:00|10880.2|10860.2|10877.7|10857.7|10881.3|10861.3|10877.7|10857.7|121
1602757800000|2020-10-15 10:30:00|10872.7|10852.7|10861.3|10841.3|10872.7|10852.7|10858.8|10838.8|105
1602758100000|2020-10-15 10:35:00|10857.7|10837.7|10863.8|10843.8|10863.8|10843.8|10856.3|10836.3|28
1602758400000|2020-10-15 10:40:00|10862.7|10842.7|10872.7|10852.7|10872.7|10852.7|10857.7|10837.7|24
1602758700000|2020-10-15 10:45:00|10873.8|10853.8|10888.8|10868.8|10893.8|10873.8|10873.8|10853.8|38
1602759000000|2020-10-15 10:50:00|10890.2|10870.2|10895.2|10875.2|10898.8|10878.8|10888.8|10868.8|36
1602759300000|2020-10-15 10:55:00|10894.1|10874.1|10899.9|10879.9|10899.9|10879.9|10892.7|10872.7|43
1602759600000|2020-10-15 11:00:00|10902.4|10882.4|10913.8|10893.8|10913.8|10893.8|10902.4|10882.4|60
1602759900000|2020-10-15 11:05:00|10912.7|10892.7|10904.9|10884.9|10913.8|10893.8|10904.9|10884.9|21
1602760200000|2020-10-15 11:10:00|10902.8|10882.8|10893.9|10873.9|10902.8|10882.8|10892.4|10872.4|76
1602760500000|2020-10-15 11:15:00|10892.8|10872.8|10888.9|10868.9|10896.4|10876.4|10887.8|10867.8|89
1602760800000|2020-10-15 11:20:00|10889.9|10869.9|10887.8|10867.8|10891.4|10871.4|10883.9|10863.9|52
1602761100000|2020-10-15 11:25:00|10888.9|10868.9|10888.9|10868.9|10893.9|10873.9|10888.9|10868.9|24
1602761400000|2020-10-15 11:30:00|10887.5|10867.5|10892.8|10872.8|10898.9|10878.9|10887.5|10867.5|23
1602761700000|2020-10-15 11:35:00|10890.3|10870.3|10900.3|10880.3|10900.3|10880.3|10889.2|10869.2|32
1602762000000|2020-10-15 11:40:00|10902.8|10882.8|10898.9|10878.9|10925|10905|10898.9|10878.9|50
1602762300000|2020-10-15 11:45:00|10901.4|10881.4|10918.9|10898.9|10921.4|10901.4|10901.4|10881.4|39
1602762600000|2020-10-15 11:50:00|10917.5|10897.5|10910.7|10890.7|10917.8|10897.8|10905.7|10885.7|53
1602762900000|2020-10-15 11:55:00|10902.9|10882.9|10902.9|10882.9|10912.5|10892.5|10902.9|10882.9|30
1602763200000|2020-10-15 12:00:00|10900.7|10880.7|10867.9|10847.9|10900.7|10880.7|10855.4|10835.4|158
1602763500000|2020-10-15 12:05:00|10866.8|10846.8|10902.9|10882.9|10904|10884|10862.9|10842.9|205
1602763800000|2020-10-15 12:10:00|10899|10879|10859.3|10839.3|10900.4|10880.4|10857.9|10837.9|159
1602764100000|2020-10-15 12:15:00|10860.4|10840.4|10845.4|10825.4|10860.4|10840.4|10825.4|10805.4|289
1602764400000|2020-10-15 12:20:00|10840.4|10820.4|10826.8|10806.8|10840.4|10820.4|10824|10804|426
1602764700000|2020-10-15 12:25:00|10825.7|10805.7|10831.8|10811.8|10833.3|10813.3|10823.2|10803.2|167
1602765000000|2020-10-15 12:30:00|10830.8|10810.8|10830.8|10810.8|10830.8|10810.8|10818.3|10798.3|196
1602765300000|2020-10-15 12:35:00|10828.3|10808.3|10830.8|10810.8|10833.3|10813.3|10825.8|10805.8|89
1602765600000|2020-10-15 12:40:00|10831.9|10811.9|10851.9|10831.9|10856.9|10836.9|10826.9|10806.9|339
1602765900000|2020-10-15 12:45:00|10853.3|10833.3|10848.3|10828.3|10856.9|10836.9|10845.8|10825.8|126
1602766200000|2020-10-15 12:50:00|10846.1|10826.1|10845.8|10825.8|10851.9|10831.9|10843.3|10823.3|78
1602766500000|2020-10-15 12:55:00|10844.7|10824.7|10863.3|10843.3|10868.3|10848.3|10842.2|10822.2|67
1602766800000|2020-10-15 13:00:00|10864.4|10844.4|10864.4|10844.4|10876.9|10856.9|10860.8|10840.8|129
1602767100000|2020-10-15 13:05:00|10861.9|10841.9|10880.8|10860.8|10880.8|10860.8|10855.8|10835.8|69
1602767400000|2020-10-15 13:10:00|10878.3|10858.3|10869.4|10849.4|10886.9|10866.9|10869.4|10849.4|217
1602767700000|2020-10-15 13:15:00|10868.3|10848.3|10871.9|10851.9|10876.9|10856.9|10868.3|10848.3|38
1602768000000|2020-10-15 13:20:00|10870.9|10850.9|10847|10827|10870.9|10850.9|10838.4|10818.4|77
1602768300000|2020-10-15 13:25:00|10849.5|10829.5|10847|10827|10857|10837|10847|10827|67
1602768600000|2020-10-15 13:30:00|10845.9|10825.9|10882|10862|10894.5|10874.5|10842|10822|223
1602768900000|2020-10-15 13:35:00|10883.1|10863.1|10888.1|10868.1|10902|10882|10877|10857|95
1602769200000|2020-10-15 13:40:00|10889.5|10869.5|10890.9|10870.9|10902|10882|10879.2|10859.2|350
1602769500000|2020-10-15 13:45:00|10888.4|10868.4|10895.9|10875.9|10903.4|10883.4|10879.8|10859.8|182
1602769800000|2020-10-15 13:50:00|10897|10877|10902|10882|10907|10887|10897|10877|123
1602770100000|2020-10-15 13:55:00|10903.1|10883.1|10894.5|10874.5|10912|10892|10887|10867|206
1602770400000|2020-10-15 14:00:00|10895.9|10875.9|10872|10852|10895.9|10875.9|10869.5|10849.5|123
1602770700000|2020-10-15 14:05:00|10871|10851|10902|10882|10906|10886|10868.5|10848.5|181
1602771000000|2020-10-15 14:10:00|10901|10881|10942.1|10922.1|10946|10926|10901|10881|229
1602771300000|2020-10-15 14:15:00|10941|10921|10941|10921|10948.5|10928.5|10923.5|10903.5|435
1602771600000|2020-10-15 14:20:00|10939.6|10919.6|10940.7|10920.7|10949.6|10929.6|10934.6|10914.6|137
1602771900000|2020-10-15 14:25:00|10942.1|10922.1|10979.9|10959.9|10983.2|10963.2|10942.1|10922.1|249
1602772200000|2020-10-15 14:30:00|10977.1|10957.1|11017.1|10997.1|11022.1|11002.1|10969.6|10949.6|278
1602772500000|2020-10-15 14:35:00|11015.7|10995.7|10979.6|10959.6|11017.1|10997.1|10979.6|10959.6|173
1602772800000|2020-10-15 14:40:00|10982.1|10962.1|10987.1|10967.1|11009.6|10989.6|10982.1|10962.1|228
1602773100000|2020-10-15 14:45:00|10989.6|10969.6|10984.6|10964.6|10999.6|10979.6|10958.5|10938.5|253
1602773400000|2020-10-15 14:50:00|10986.8|10966.8|11003.2|10983.2|11006.8|10986.8|10984.6|10964.6|128
1602773700000|2020-10-15 14:55:00|11004.3|10984.3|11027.2|11007.2|11040.7|11020.7|11004.3|10984.3|257
1602774000000|2020-10-15 15:00:00|11029.3|11009.3|11055.4|11035.4|11055.4|11035.4|11027.2|11007.2|372
1602774300000|2020-10-15 15:05:00|11056.8|11036.8|11069.3|11049.3|11080.8|11060.8|11045.4|11025.4|284
1602774600000|2020-10-15 15:10:00|11071.8|11051.8|11079.3|11059.3|11086.8|11066.8|11058.3|11038.3|213
1602774900000|2020-10-15 15:15:00|11080.4|11060.4|11084.4|11064.4|11098.3|11078.3|11077.9|11057.9|217
1602775200000|2020-10-15 15:20:00|11089.4|11069.4|11124.4|11104.4|11128.3|11108.3|11080.4|11060.4|248
1602775500000|2020-10-15 15:25:00|11123.3|11103.3|11119.4|11099.4|11128.3|11108.3|11104.4|11084.4|171
1602775800000|2020-10-15 15:30:00|11121.9|11101.9|11195.1|11175.1|11195.1|11175.1|11120.8|11100.8|497
1602776100000|2020-10-15 15:35:00|11192.6|11172.6|11220.9|11200.9|11222.6|11202.6|11187.6|11167.6|451
1602776400000|2020-10-15 15:40:00|11222|11202|11258|11238|11280.2|11259.1|11220.9|11200.9|625
1602776700000|2020-10-15 15:45:00|11259.1|11239.1|11209.8|11189.8|11264.1|11244.1|11201.2|11181.2|446
1602777000000|2020-10-15 15:50:00|11210.9|11190.9|11208.4|11188.4|11234.5|11214.5|11198.7|11178.7|381
1602777300000|2020-10-15 15:55:00|11213.7|11193.7|11223.1|11203.1|11243.1|11223.1|11210.9|11190.9|195
1602777600000|2020-10-15 16:00:00|11224.5|11204.5|11220.9|11200.9|11249.2|11229.2|11215.9|11195.9|299
1602777900000|2020-10-15 16:05:00|11219.8|11199.8|11230.9|11210.9|11248.4|11228.4|11218.4|11198.4|193
1602778200000|2020-10-15 16:10:00|11232|11212|11183.8|11163.8|11235.9|11215.9|11183.8|11163.8|264
1602778500000|2020-10-15 16:15:00|11187.7|11167.7|11177.4|11157.4|11191.3|11171.3|11174.9|11154.9|166
1602778800000|2020-10-15 16:20:00|11176|11156|11083.8|11063.8|11187.4|11167.4|11083.8|11063.8|1375
1602779100000|2020-10-15 16:25:00|11082.7|11062.7|11141|11121|11146|11126|11082.4|11062.4|312
1602779400000|2020-10-15 16:30:00|11139.9|11119.9|11149.9|11129.9|11159.9|11139.9|11137.1|11117.1|312
1602779700000|2020-10-15 16:35:00|11148.8|11128.8|11131|11111|11153.5|11133.5|11128.8|11108.8|122
1602780000000|2020-10-15 16:40:00|11132.4|11112.4|11138.8|11118.8|11142.4|11122.4|11132.4|11112.4|186
1602780300000|2020-10-15 16:45:00|11139.9|11119.9|11106|11086|11139.9|11119.9|11099.9|11079.9|194
1602780600000|2020-10-15 16:50:00|11107.1|11087.1|11101.4|11081.4|11118.9|11098.9|11101.4|11081.4|151
1602780900000|2020-10-15 16:55:00|11098.5|11078.5|11098.5|11078.5|11109.9|11089.9|11098.5|11078.5|229
1602781200000|2020-10-15 17:00:00|11100|11080|11105|11085|11105|11085|11100|11080|31
1602781500000|2020-10-15 17:05:00|11106|11086|11101.1|11081.1|11107.5|11087.5|11098.2|11078.2|57
1602781800000|2020-10-15 17:10:00|11102.1|11082.1|11111.1|11091.1|11114.6|11094.6|11102.1|11082.1|46
1602782100000|2020-10-15 17:15:00|11112.1|11092.1|11106.1|11086.1|11116.1|11096.1|11106.1|11086.1|52
1602782400000|2020-10-15 17:20:00|11107.1|11087.1|11097.5|11077.5|11113.6|11093.6|11097.5|11077.5|111
1602782700000|2020-10-15 17:25:00|11098.6|11078.6|11109.3|11089.3|11109.3|11089.3|11089.7|11069.7|247
1602836100000|2020-10-16 08:15:00|11113.9|11093.9|11192.8|11172.8|11203.9|11183.9|11113.9|11093.9|206
1602836400000|2020-10-16 08:20:00|11191.7|11171.7|11195.3|11175.3|11197.8|11177.8|11187.8|11167.8|23
1602836700000|2020-10-16 08:25:00|11196.4|11176.4|11193.9|11173.9|11196.4|11176.4|11190.3|11170.3|20
1602837000000|2020-10-16 08:30:00|11196.4|11176.4|11192.8|11172.8|11196.4|11176.4|11187.8|11167.8|17
1602837300000|2020-10-16 08:35:00|11195.3|11175.3|11209.3|11189.3|11210.7|11190.7|11195.3|11175.3|19
1602837600000|2020-10-16 08:40:00|11210.7|11190.7|11210.4|11190.4|11211.8|11191.8|11202.8|11182.8|24
1602837900000|2020-10-16 08:45:00|11208.9|11188.9|11226.8|11206.8|11230|11210|11206.8|11186.8|46
1602838200000|2020-10-16 08:50:00|11225.4|11205.4|11223.9|11203.9|11225.4|11205.4|11220.4|11200.4|15
1602838500000|2020-10-16 08:55:00|11225.4|11205.4|11228.9|11208.9|11231.8|11211.8|11223.9|11203.9|18
1602838800000|2020-10-16 09:00:00|11226.8|11206.8|11226.8|11206.8|11226.8|11206.8|11218.9|11198.9|62
1602839100000|2020-10-16 09:05:00|11227.9|11207.9|11222.5|11202.5|11229|11209|11222.5|11202.5|11
1602839400000|2020-10-16 09:10:00|11224|11204|11220.4|11200.4|11224|11204|11220.4|11200.4|9
1602839700000|2020-10-16 09:15:00|11222.9|11202.9|11212.9|11192.9|11222.9|11202.9|11210.4|11190.4|24
1602840000000|2020-10-16 09:20:00|11211.9|11191.9|11200.4|11180.4|11211.9|11191.9|11199|11179|23
1602840300000|2020-10-16 09:25:00|11202.9|11182.9|11216.9|11196.9|11221.5|11201.5|11202.9|11182.9|19
1602840600000|2020-10-16 09:30:00|11217.9|11197.9|11224.4|11204.4|11224.4|11204.4|11211.9|11191.9|26
1602840900000|2020-10-16 09:35:00|11223.3|11203.3|11244|11224|11244|11224|11221.9|11201.9|24
1602841200000|2020-10-16 09:40:00|11248|11228|11235.5|11215.5|11249|11229|11235.5|11215.5|17
1602841500000|2020-10-16 09:45:00|11236.9|11216.9|11239|11219|11242.6|11222.6|11235.5|11215.5|13
1602841800000|2020-10-16 09:50:00|||||||||2
1602842100000|2020-10-16 09:55:00|11244|11224|11231.6|11211.6|11244|11224|11231.6|11211.6|4
1602842400000|2020-10-16 10:00:00|11228|11208|11215.5|11195.5|11229.1|11209.1|11211.9|11191.9|39
1602842700000|2020-10-16 10:05:00|11216.6|11196.6|11215.5|11195.5|11216.6|11196.6|11215.5|11195.5|9
1602843000000|2020-10-16 10:10:00|11213|11193|11212|11192|11213|11193|11208|11188|23
1602843300000|2020-10-16 10:15:00|11213|11193|11228|11208|11233|11213|11213|11193|125
1602843600000|2020-10-16 10:20:00|11229.1|11209.1|11239.1|11219.1|11239.1|11219.1|11229.1|11209.1|20
1602843900000|2020-10-16 10:25:00|11242|11222|11259.1|11239.1|11260.6|11240.6|11242|11222|37
1602844200000|2020-10-16 10:30:00|11257|11237|11242|11222|11258.1|11238.1|11242|11222|27
1602844500000|2020-10-16 10:35:00|11240.9|11220.9|11237|11217|11242|11222|11237|11217|14
1602844800000|2020-10-16 10:40:00|11236|11216|11230.6|11210.6|11238.1|11218.1|11228.1|11208.1|15
1602845100000|2020-10-16 10:45:00|11234.1|11214.1|11237|11217|11242|11222|11234.1|11214.1|24
1602845400000|2020-10-16 10:50:00|11236|11216|11223.5|11203.5|11236.7|11216.7|11223.5|11203.5|13
1602845700000|2020-10-16 10:55:00|11222|11202|11218.1|11198.1|11222|11202|11213.1|11193.1|13
1602846000000|2020-10-16 11:00:00|11217.1|11197.1|11220.6|11200.6|11222.1|11202.1|11213.1|11193.1|18
1602846300000|2020-10-16 11:05:00|11224.2|11204.2|11220.6|11200.6|11224.2|11204.2|11220.6|11200.6|1
1602846600000|2020-10-16 11:10:00|11219.2|11199.2|11228.1|11208.1|11230.6|11210.6|11219.2|11199.2|30
1602846900000|2020-10-16 11:15:00|11227.1|11207.1|11244.6|11224.6|11249.6|11229.6|11227.1|11207.1|135
1602847200000|2020-10-16 11:20:00|11247.1|11227.1|11243.5|11223.5|11250.3|11230.3|11242.1|11222.1|31
1602847500000|2020-10-16 11:25:00|11244.6|11224.6|11235|11215|11249.6|11229.6|11235|11215|29
1602847800000|2020-10-16 11:30:00|11236.1|11216.1|11247.1|11227.1|11247.1|11227.1|11231.1|11211.1|24
1602848100000|2020-10-16 11:35:00|11246.1|11226.1|11232.1|11212.1|11249.6|11229.6|11232.1|11212.1|22
1602848400000|2020-10-16 11:40:00|11231.1|11211.1|11226.1|11206.1|11231.1|11211.1|11226.1|11206.1|26
1602848700000|2020-10-16 11:45:00|11224.6|11204.6|11170|11150|11224.6|11204.6|11170|11150|84
1602849000000|2020-10-16 11:50:00|11169|11149|11179.7|11159.7|11181.1|11161.1|11162.5|11142.5|68
1602849300000|2020-10-16 11:55:00|11178.6|11158.6|11160.1|11140.1|11186.1|11166.1|11160.1|11140.1|42
1602849600000|2020-10-16 12:00:00|11158.6|11138.6|11110.1|11090.1|11158.6|11138.6|11106.1|11086.1|100
1602849900000|2020-10-16 12:05:00|11108.6|11088.6|11162.2|11142.2|11162.2|11142.2|11106.1|11086.1|100
1602850200000|2020-10-16 12:10:00|11161.1|11141.1|11176.1|11156.1|11177.2|11157.2|11161.1|11141.1|62
1602850500000|2020-10-16 12:15:00|11175.1|11155.1|11164.7|11144.7|11177.2|11157.2|11138.6|11118.6|66
1602850800000|2020-10-16 12:20:00|11163.7|11143.7|11118.3|11098.3|11163.7|11143.7|11116.8|11096.8|79
1602851100000|2020-10-16 12:25:00|11116.8|11096.8|11126.2|11106.2|11131.2|11111.2|11116.8|11096.8|53
1602851400000|2020-10-16 12:30:00|11125.1|11105.1|11092.6|11072.6|11128.7|11108.7|11086.2|11066.2|187
1602851700000|2020-10-16 12:35:00|11091.2|11071.2|11039.1|11019.1|11093.7|11073.7|11039.1|11019.1|337
1602852000000|2020-10-16 12:40:00|11038|11018|11014.1|10994.1|11038|11018|11000.5|10980.5|260
1602852300000|2020-10-16 12:45:00|11015.5|10995.5|11021.6|11001.6|11026.6|11006.6|11002.6|10982.6|176
1602852600000|2020-10-16 12:50:00|11026.6|11006.6|11004.1|10984.1|11039.5|11019.5|11002|10982|230
1602852900000|2020-10-16 12:55:00|11005.2|10985.2|11010.9|10990.9|11027|11007|11005.2|10985.2|117
1602853200000|2020-10-16 13:00:00|11011|10991|10977|10957|11021|11001|10976|10956|188
1602853500000|2020-10-16 13:05:00|10978.1|10958.1|10972|10952|10982|10962|10958.5|10938.5|222
1602853800000|2020-10-16 13:10:00|10969.9|10949.9|10973.5|10953.5|10986|10966|10958.5|10938.5|148
1602854100000|2020-10-16 13:15:00|10972|10952|10966|10946|10973.1|10953.1|10959.5|10939.5|189
1602854400000|2020-10-16 13:20:00|10964.5|10944.5|10967.1|10947.1|10967.1|10947.1|10952.1|10932.1|100
1602854700000|2020-10-16 13:25:00|10966|10946|11007.1|10987.1|11007.1|10987.1|10966|10946|282
1602855000000|2020-10-16 13:30:00|11003.5|10983.5|10952.1|10932.1|11003.5|10983.5|10941|10921|235
1602855300000|2020-10-16 13:35:00|10951|10931|10962.1|10942.1|10973.5|10953.5|10946|10926|312
1602855600000|2020-10-16 13:40:00|10961|10941|10942.1|10922.1|10972.1|10952.1|10941|10921|195
1602855900000|2020-10-16 13:45:00|10943.5|10923.5|10942.1|10922.1|10954.6|10934.6|10937.1|10917.1|123
1602856200000|2020-10-16 13:50:00|10938.6|10918.6|10947.1|10927.1|10948.6|10928.6|10938.6|10918.6|129
1602856500000|2020-10-16 13:55:00|10946.1|10926.1|10938.6|10918.6|10953.6|10933.6|10938.6|10918.6|164
1602856800000|2020-10-16 14:00:00|10937.1|10917.1|10982.1|10962.1|10985.7|10965.7|10937.1|10917.1|232
1602857100000|2020-10-16 14:05:00|10981.1|10961.1|10982.1|10962.1|10992.1|10972.1|10976.1|10956.1|86
1602857400000|2020-10-16 14:10:00|10981.1|10961.1|11042.2|11022.2|11043.2|11023.2|10972.2|10952.2|228
1602857700000|2020-10-16 14:15:00|11041.1|11021.1|11060.7|11040.7|11060.7|11040.7|11022.2|11002.2|185
1602858000000|2020-10-16 14:20:00|11057.2|11037.2|11009.7|10989.7|11057.2|11037.2|11009.7|10989.7|335
1602858300000|2020-10-16 14:25:00|11006.1|10986.1|10977.2|10957.2|11007.2|10987.2|10972.2|10952.2|231
1602858600000|2020-10-16 14:30:00|10976.1|10956.1|10953.6|10933.6|10976.1|10956.1|10948.6|10928.6|164
1602858900000|2020-10-16 14:35:00|10952.6|10932.6|10923.7|10903.7|10953.6|10933.6|10923.7|10903.7|292
1602859200000|2020-10-16 14:40:00|10922.2|10902.2|10908.7|10888.7|10926.2|10906.2|10908.7|10888.7|313
1602859500000|2020-10-16 14:45:00|10907.2|10887.2|10912.2|10892.2|10913.7|10893.7|10903.7|10883.7|294
1602859800000|2020-10-16 14:50:00|10913.7|10893.7|10903.7|10883.7|10913.7|10893.7|10903.7|10883.7|123
1602860100000|2020-10-16 14:55:00|10901.6|10881.6|10905.1|10885.1|10905.1|10885.1|10895.1|10875.1|311
1602860400000|2020-10-16 15:00:00|10906.6|10886.6|10959.1|10939.1|10959.1|10939.1|10906.6|10886.6|194
1602860700000|2020-10-16 15:05:00|10958|10938|10939.1|10919.1|10958|10938|10932.7|10912.7|108
1602861000000|2020-10-16 15:10:00|10937.7|10917.7|10934.1|10914.1|10940.2|10920.2|10930.2|10910.2|69
1602861300000|2020-10-16 15:15:00|10931.6|10911.6|10945.2|10925.2|10945.2|10925.2|10928.1|10908.1|131
1602861600000|2020-10-16 15:20:00|10943.1|10923.1|10921.2|10901.2|10944.1|10924.1|10921.2|10901.2|286
1602861900000|2020-10-16 15:25:00|10922.3|10902.3|10922.3|10902.3|10926.3|10906.3|10921.2|10901.2|30
1602862200000|2020-10-16 15:30:00|10919.8|10899.8|10915.2|10895.2|10919.8|10899.8|10903.8|10883.8|216
1602862500000|2020-10-16 15:35:00|10912.7|10892.7|10914.2|10894.2|10919.2|10899.2|10907.7|10887.7|157
1602862800000|2020-10-16 15:40:00|10911.7|10891.7|10905.2|10885.2|10915.2|10895.2|10901.7|10881.7|104
1602863100000|2020-10-16 15:45:00|10904.2|10884.2|10904.2|10884.2|10905.2|10885.2|10900.2|10880.2|306
1602863400000|2020-10-16 15:50:00|10901.7|10881.7|10915.3|10895.3|10920.3|10900.3|10901.7|10881.7|133
1602863700000|2020-10-16 15:55:00|10912.8|10892.8|10919.2|10899.2|10919.2|10899.2|10911.3|10891.3|73
1602864000000|2020-10-16 16:00:00|10916.7|10896.7|10916.7|10896.7|10924.2|10904.2|10914.2|10894.2|108
1602864300000|2020-10-16 16:05:00|10917.8|10897.8|10912.8|10892.8|10921.7|10901.7|10906.7|10886.7|88
1602864600000|2020-10-16 16:10:00|10914.2|10894.2|10904.2|10884.2|10914.2|10894.2|10904.2|10884.2|52
1602864900000|2020-10-16 16:15:00|10909.2|10889.2|10913.2|10893.2|10915.3|10895.3|10901.8|10881.8|84
1602865200000|2020-10-16 16:20:00|10914.3|10894.3|10890.3|10870.3|10914.3|10894.3|10890.3|10870.3|585
1602865500000|2020-10-16 16:25:00|10891.8|10871.8|10914.3|10894.3|10915.3|10895.3|10890.3|10870.3|375
1602865800000|2020-10-16 16:30:00|10915.3|10895.3|10896.8|10876.8|10916.8|10896.8|10896.8|10876.8|73
1602866100000|2020-10-16 16:35:00|10898.9|10878.9|10901.8|10881.8|10905.3|10885.3|10898.9|10878.9|56
1602866400000|2020-10-16 16:40:00|10900.4|10880.4|10905.4|10885.4|10905.4|10885.4|10900.4|10880.4|48
1602866700000|2020-10-16 16:45:00|10904.3|10884.3|10900.4|10880.4|10905.4|10885.4|10900.4|10880.4|47
1602867000000|2020-10-16 16:50:00|10901.8|10881.8|10900.4|10880.4|10905.4|10885.4|10899.3|10879.3|67
1602867300000|2020-10-16 16:55:00|10899.3|10879.3|10910.4|10890.4|10913.3|10893.3|10897.9|10877.9|141
1602867600000|2020-10-16 17:00:00|10909.3|10889.3|10901.9|10881.9|10909.3|10889.3|10901.8|10881.8|71
1602867900000|2020-10-16 17:05:00|10902.9|10882.9|10898.3|10878.3|10902.9|10882.9|10898.3|10878.3|15
1602868200000|2020-10-16 17:10:00|10900.4|10880.4|10896.9|10876.9|10901.9|10881.9|10896.9|10876.9|105
1602868500000|2020-10-16 17:15:00|||||||||169
1602868800000|2020-10-16 17:20:00|10891.9|10871.9|10880.4|10860.4|10891.9|10871.9|10880.4|10860.4|186
1602869100000|2020-10-16 17:25:00|10879.4|10859.4|10860.5|10840.5|10879.4|10859.4|10855.5|10835.5|424
1603095300000|2020-10-19 08:15:00|10791.3|10771.3|10861.3|10841.3|10861.3|10841.3|10786.3|10766.3|339
1603095600000|2020-10-19 08:20:00|10860.4|10840.4|10872.3|10852.3|10891.3|10871.3|10860.4|10840.4|310
1603095900000|2020-10-19 08:25:00|10871.3|10851.3|10894.8|10874.8|10894.8|10874.8|10868.8|10848.8|77
1603096200000|2020-10-19 08:30:00|10896.4|10876.4|10893.9|10873.9|10897.3|10877.3|10891.4|10871.4|86
1603096500000|2020-10-19 08:35:00|10895.4|10875.4|10937.4|10917.4|10938.9|10918.9|10895.4|10871.3|103
1603096800000|2020-10-19 08:40:00|10936.4|10916.4|10923.9|10903.9|10936.4|10916.4|10923.9|10903.9|17
1603097100000|2020-10-19 08:45:00|10924.9|10904.9|10940.4|10920.4|10941.4|10921.4|10924.9|10904.9|22
1603097400000|2020-10-19 08:50:00|10937.4|10917.4|10943.9|10923.9|10945.4|10925.4|10936.4|10916.4|18
1603097700000|2020-10-19 08:55:00|10945.4|10925.4|10935.4|10915.4|10955.4|10935.4|10935.4|10915.4|45
1603098000000|2020-10-19 09:00:00|10933.9|10913.9|10948|10928|10952.4|10932.4|10931.4|10911.4|32
1603098300000|2020-10-19 09:05:00|10948.9|10928.9|10945.5|10925.5|10950.5|10930.5|10943|10923|18
1603098600000|2020-10-19 09:10:00|10944.5|10924.5|10930.5|10910.5|10944.5|10924.5|10927.4|10907.4|12
1603098900000|2020-10-19 09:15:00|10932.4|10912.4|10939|10919|10939|10919|10932.4|10912.4|6
1603099200000|2020-10-19 09:20:00|10941.5|10921.5|10935.5|10915.5|10944|10924|10935.5|10915.5|11
1603099500000|2020-10-19 09:25:00|10931.5|10911.5|10926.5|10906.5|10931.5|10911.5|10924|10904|19
1603099800000|2020-10-19 09:30:00|10929|10909|10917.5|10897.5|10929|10909|10917.5|10897.5|23
1603100100000|2020-10-19 09:35:00|10916.5|10896.5|10915.5|10895.5|10916.5|10896.5|10908.5|10888.5|19
1603100400000|2020-10-19 09:40:00|10916.5|10896.5|10907.1|10887.1|10916.5|10896.5|10907.1|10887.1|12
1603100700000|2020-10-19 09:45:00|10905.5|10885.5|10914.6|10894.6|10914.6|10894.6|10901.5|10881.5|24
1603101000000|2020-10-19 09:50:00|10920.5|10900.5|10914|10894|10922.1|10902.1|10914|10894|11
1603101300000|2020-10-19 09:55:00|10911.5|10891.5|10894.6|10874.6|10911.5|10891.5|10894.6|10874.6|13
1603101600000|2020-10-19 10:00:00|10893.1|10873.1|10915.6|10895.6|10918.6|10898.6|10890.6|10870.6|53
1603101900000|2020-10-19 10:05:00|10916.6|10896.6|10897.5|10877.5|10916.6|10896.6|10897.5|10877.5|14
1603102200000|2020-10-19 10:10:00|10896|10876|10897.6|10877.6|10897.6|10877.6|10891.6|10871.6|18
1603102500000|2020-10-19 10:15:00|10895.1|10875.1|10910.6|10890.6|10910.6|10890.6|10890.6|10870.6|184
1603102800000|2020-10-19 10:20:00|10911.6|10891.6|10915.6|10895.6|10919.1|10899.1|10907.6|10887.6|16
1603103100000|2020-10-19 10:25:00|10914.1|10894.1|10916.6|10896.6|10917.6|10897.6|10914.1|10894.1|19
1603103400000|2020-10-19 10:30:00|10914.1|10894.1|10914.1|10894.1|10916.6|10896.6|10914.1|10894.1|3
1603103700000|2020-10-19 10:35:00|10915.1|10895.1|10921.6|10901.6|10923.2|10903.2|10915.1|10895.1|15
1603104000000|2020-10-19 10:40:00|10923.2|10903.2|10922.6|10902.6|10923.2|10903.2|10921.6|10901.6|4
1603104300000|2020-10-19 10:45:00|10921.6|10901.6|10929.2|10909.2|10934.1|10914.1|10921.6|10901.6|25
1603104600000|2020-10-19 10:50:00|10928.2|10908.2|10929.2|10909.2|10929.2|10909.2|10926.7|10906.7|10
1603104900000|2020-10-19 10:55:00|10931.1|10911.1|10934.2|10914.2|10934.2|10914.2|10931.1|10911.1|13
1603105200000|2020-10-19 11:00:00|10936.1|10916.1|10942.7|10922.7|10948.2|10928.2|10936.1|10916.1|22
1603105500000|2020-10-19 11:05:00|10941.7|10921.7|10935.7|10915.7|10941.7|10921.7|10931.7|10911.7|11
1603105800000|2020-10-19 11:10:00|10934.2|10914.2|10960.7|10940.7|10961.7|10941.7|10931.7|10911.7|60
1603106100000|2020-10-19 11:15:00|10961.7|10941.7|10971.7|10951.7|10971.7|10951.7|10960.7|10940.7|48
1603106400000|2020-10-19 11:20:00|10973.2|10953.2|10981.7|10961.7|10984.2|10964.2|10973.2|10953.2|35
1603106700000|2020-10-19 11:25:00|10982.7|10962.7|10979.2|10959.2|10982.7|10962.7|10965.8|10945.8|55
1603107000000|2020-10-19 11:30:00|10984.2|10964.2|11009.7|10989.7|11014.2|10994.2|10984.2|10964.2|101
1603107300000|2020-10-19 11:35:00|11012.7|10992.7|10992.7|10972.7|11017.7|10997.7|10992.7|10972.7|54
1603107600000|2020-10-19 11:40:00|10995.2|10975.2|10982.7|10962.7|10997.7|10977.7|10981.8|10961.8|30
1603107900000|2020-10-19 11:45:00|10983.7|10963.7|10977.8|10957.8|10986.8|10966.8|10977.8|10957.8|27
1603108200000|2020-10-19 11:50:00|10981.8|10961.8|11006.8|10986.8|11008.3|10988.3|10981.8|10961.8|122
1603108500000|2020-10-19 11:55:00|11007.8|10987.8|11036.8|11016.8|11039.3|11019.3|11007.8|10987.8|100
1603108800000|2020-10-19 12:00:00|11034.3|11014.3|11027.8|11007.8|11040.3|11020.3|11016.8|10996.8|124
1603109100000|2020-10-19 12:05:00|11026.8|11006.8|10996.8|10976.8|11026.8|11006.8|10996.8|10976.8|103
1603109400000|2020-10-19 12:10:00|10997.8|10977.8|10939.9|10919.9|11001.8|10981.8|10930.9|10910.9|148
1603109700000|2020-10-19 12:15:00|10936.8|10916.8|10949.9|10929.9|10969.3|10949.3|10936.8|10916.8|93
1603110000000|2020-10-19 12:20:00|10946.8|10926.8|10941.9|10921.9|10960.3|10940.3|10941.9|10921.9|46
1603110300000|2020-10-19 12:25:00|10940.9|10920.9|10911.9|10891.9|10941.9|10921.9|10907.8|10887.8|99
1603110600000|2020-10-19 12:30:00|10910.9|10890.9|10916.9|10896.9|10930.3|10910.3|10910.9|10890.9|113
1603110900000|2020-10-19 12:35:00|10919.4|10899.4|10921.9|10901.9|10921.9|10901.9|10913.4|10893.4|86
1603111200000|2020-10-19 12:40:00|10916.9|10896.9|10935.4|10915.4|10935.4|10915.4|10910.4|10890.4|65
1603111500000|2020-10-19 12:45:00|10931.9|10911.9|10925.9|10905.9|10932.9|10912.9|10910.9|10890.9|63
1603111800000|2020-10-19 12:50:00|10924.4|10904.4|10911.9|10891.9|10931.9|10911.9|10910.9|10890.9|39
1603112100000|2020-10-19 12:55:00|10913.4|10893.4|10913.5|10893.5|10918.5|10898.5|10910.9|10890.9|58
1603112400000|2020-10-19 13:00:00|10916|10896|10898.5|10878.5|10921|10901|10895|10875|192
1603112700000|2020-10-19 13:05:00|10896|10876|10893.5|10873.5|10909.4|10889.4|10891|10871|85
1603113000000|2020-10-19 13:10:00|10894.4|10874.4|10888.5|10868.5|10898.5|10878.5|10888.5|10868.5|119
1603113300000|2020-10-19 13:15:00|10890|10870|10913.5|10893.5|10927|10907|10890|10870|184
1603113600000|2020-10-19 13:20:00|10908.5|10888.5|10888.5|10868.5|10908.5|10888.5|10883.5|10863.5|148
1603113900000|2020-10-19 13:25:00|10883.5|10863.5|10887|10867|10888.5|10868.5|10883.5|10863.5|104
1603114200000|2020-10-19 13:30:00|10888.5|10868.5|10906|10886|10916|10896|10883.5|10863.5|170
1603114500000|2020-10-19 13:35:00|10901|10881|10906|10886|10906|10886|10883.5|10863.5|144
1603114800000|2020-10-19 13:40:00|10902|10882|10869.1|10849.1|10906|10886|10869.1|10849.1|107
1603115100000|2020-10-19 13:45:00|10870.1|10850.1|10871.1|10851.1|10877|10857|10866.6|10846.6|192
1603115400000|2020-10-19 13:50:00|10868.6|10848.6|10855.1|10835.1|10871.1|10851.1|10850.1|10830.1|152
1603115700000|2020-10-19 13:55:00|10854.1|10834.1|10855.1|10835.1|10860.1|10840.1|10850.1|10830.1|188
1603116000000|2020-10-19 14:00:00|10856.1|10836.1|10829.1|10809.1|10856.1|10836.1|10820.7|10800.7|302
1603116300000|2020-10-19 14:05:00|10828.2|10808.2|10821.7|10801.7|10830.7|10810.7|10820.1|10800.1|116
1603116600000|2020-10-19 14:10:00|10825.1|10805.1|10826.7|10806.7|10842.6|10822.6|10821.7|10801.7|172
1603116900000|2020-10-19 14:15:00|10827.6|10807.6|10860.2|10840.2|10862.7|10842.7|10827.6|10807.6|161
1603117200000|2020-10-19 14:20:00|10865.2|10845.2|10849.2|10829.2|10875.2|10855.2|10845.7|10825.7|139
1603117500000|2020-10-19 14:25:00|10848.2|10828.2|10859.2|10839.2|10868.6|10848.6|10846.7|10826.7|86
1603117800000|2020-10-19 14:30:00|10855.2|10835.2|10851.7|10831.7|10855.2|10835.2|10849.2|10829.2|58
1603118100000|2020-10-19 14:35:00|10850.7|10830.7|10856.7|10836.7|10857.7|10837.7|10836.7|10816.7|227
1603118400000|2020-10-19 14:40:00|10855.2|10835.2|10826.7|10806.7|10859.2|10839.2|10826.7|10806.7|175
1603118700000|2020-10-19 14:45:00|10825.2|10805.2|10814.2|10794.2|10830.2|10810.2|10814.2|10794.2|187
1603119000000|2020-10-19 14:50:00|10813.3|10793.3|10829.3|10809.3|10830.2|10810.2|10811.7|10791.7|104
1603119300000|2020-10-19 14:55:00|10828.3|10808.3|10849.3|10829.3|10850.8|10830.8|10826.8|10806.8|169
1603119600000|2020-10-19 15:00:00|10846.8|10826.8|10861.8|10841.8|10865.2|10845.2|10841.8|10821.8|75
1603119900000|2020-10-19 15:05:00|10860.2|10840.2|10870.3|10850.3|10870.3|10850.3|10853.3|10833.3|92
1603120200000|2020-10-19 15:10:00|10869.3|10849.3|10850.3|10830.3|10870.3|10850.3|10850.3|10830.3|526
1603120500000|2020-10-19 15:15:00|10849.3|10829.3|10885.8|10865.8|10889.3|10869.3|10845.3|10825.3|708
1603120800000|2020-10-19 15:20:00|10884.3|10864.3|10858.3|10838.3|10884.3|10864.3|10848.3|10828.3|407
1603121100000|2020-10-19 15:25:00|10862.4|10842.4|10868.4|10848.4|10873.4|10853.4|10858.3|10838.3|107
1603121400000|2020-10-19 15:30:00|10866.4|10846.4|10852.4|10832.4|10866.4|10846.4|10849.9|10829.9|71
1603121700000|2020-10-19 15:35:00|10854.9|10834.9|10842.4|10822.4|10854.9|10834.9|10834.9|10814.9|160
1603122000000|2020-10-19 15:40:00|10843.4|10823.4|10834.9|10814.9|10847.4|10827.4|10825.3|10805.3|119
1603122300000|2020-10-19 15:45:00|10831.9|10811.9|10822.4|10802.4|10831.9|10811.9|10819.9|10799.9|203
1603122600000|2020-10-19 15:50:00|10824.9|10804.9|10827.4|10807.4|10828.4|10808.4|10822.4|10802.4|157
1603122900000|2020-10-19 15:55:00|10828.4|10808.4|10828.4|10808.4|10830|10810|10825|10805|93
1603123200000|2020-10-19 16:00:00|10830|10810|10813.4|10793.4|10840.9|10820.9|10813.4|10793.4|136
1603123500000|2020-10-19 16:05:00|10810|10790|10760|10740|10810|10790|10760|10740|252
1603123800000|2020-10-19 16:10:00|10758.4|10738.4|10760|10740|10760|10740|10755|10735|266
1603124100000|2020-10-19 16:15:00|10758.5|10738.5|10758.5|10738.5|10759.4|10739.4|10748.5|10728.5|388
1603124400000|2020-10-19 16:20:00|10761|10741|10808.5|10788.5|10810|10790|10755|10735|505
1603124700000|2020-10-19 16:25:00|10813.9|10793.9|10820.4|10800.4|10822.9|10802.9|10806|10786|1111
1603125000000|2020-10-19 16:30:00|10817.9|10797.9|10825.4|10805.4|10825.4|10805.4|10817.9|10797.9|61
1603125300000|2020-10-19 16:35:00|10827|10807|10838|10818|10845.4|10825.4|10827|10807|86
1603125600000|2020-10-19 16:40:00|10838.9|10818.9|10845.5|10825.5|10855.5|10835.5|10838|10818|98
1603125900000|2020-10-19 16:45:00|10847.4|10827.4|10850.5|10830.5|10855.5|10835.5|10844.5|10824.5|71
1603126200000|2020-10-19 16:50:00|10851.4|10831.4|10859.5|10839.5|10862.6|10842.6|10850.5|10830.5|118
1603126500000|2020-10-19 16:55:00|10858|10838|10846.5|10826.5|10868.6|10848.6|10846.5|10826.5|118
1603126800000|2020-10-19 17:00:00|10847.4|10827.4|10860.5|10840.5|10860.5|10840.5|10847.4|10827.4|57
1603127100000|2020-10-19 17:05:00|10863|10843|10870.5|10850.5|10875.5|10855.5|10859.5|10839.5|89
1603127400000|2020-10-19 17:10:00|10868|10848|10845.5|10825.5|10868|10848|10840.5|10820.5|103
1603127700000|2020-10-19 17:15:00|10843|10823|10849|10829|10850.5|10830.5|10843|10823|54
1603128000000|2020-10-19 17:20:00|10850|10830|10845.5|10825.5|10853|10833|10845.5|10825.5|85
1603128300000|2020-10-19 17:25:00|10844|10824|10849|10829|10849|10829|10839|10819|179
1603181700000|2020-10-20 08:15:00|10884.4|10864.4|10880|10860|10890.9|10870.9|10859.4|10839.4|168
1603182000000|2020-10-20 08:20:00|10880.9|10860.9|10883.4|10863.4|10899.4|10879.4|10880.9|10860.9|58
1603182300000|2020-10-20 08:25:00|10881.9|10861.9|10857.5|10837.5|10881.9|10861.9|10855.9|10835.9|69
1603182600000|2020-10-20 08:30:00|10860|10840|10856|10836|10862.5|10842.5|10856|10836|20
1603182900000|2020-10-20 08:35:00|10854.4|10834.4|10841.6|10821.6|10860|10840|10836.6|10816.6|37
1603183200000|2020-10-20 08:40:00|10844.1|10824.1|10852.5|10832.5|10855.6|10835.6|10844.1|10824.1|12
1603183500000|2020-10-20 08:45:00|10851.6|10831.6|10839.1|10819.1|10851.6|10831.6|10837.5|10817.5|17
1603183800000|2020-10-20 08:50:00|10837.5|10817.5|10822.6|10802.6|10839.1|10819.1|10820.1|10800.1|31
1603184100000|2020-10-20 08:55:00|10821.6|10801.6|10823.2|10803.2|10828.2|10808.2|10821.6|10801.6|297
1603184400000|2020-10-20 09:00:00|10822.2|10802.2|10827.2|10807.2|10828.2|10808.2|10822.2|10802.2|18
1603184700000|2020-10-20 09:05:00|10825.7|10805.7|10807.2|10787.2|10825.7|10805.7|10806.3|10786.3|55
1603185000000|2020-10-20 09:10:00|10808.2|10788.2|10808.2|10788.2|10808.2|10788.2|10808.2|10788.2|12
1603185300000|2020-10-20 09:15:00|10807.2|10787.2|10812.3|10792.3|10812.3|10792.3|10807.2|10787.2|25
1603185600000|2020-10-20 09:20:00|10810.7|10790.7|10805.7|10785.7|10815.7|10795.7|10804.8|10784.8|48
1603185900000|2020-10-20 09:25:00|||||||||10
1603186200000|2020-10-20 09:30:00|10807.3|10787.3|10818.2|10798.2|10818.2|10798.2|10806.7|10786.7|42
1603186500000|2020-10-20 09:35:00|10822.3|10802.3|10824.2|10804.2|10824.8|10804.8|10820.7|10800.7|24
1603186800000|2020-10-20 09:40:00|10823.3|10803.3|10828.3|10808.3|10828.3|10808.3|10823.3|10803.3|10
1603187100000|2020-10-20 09:45:00|10826.7|10806.7|10823.3|10803.3|10826.7|10806.7|10820.8|10800.8|11
1603187400000|2020-10-20 09:50:00|10822.3|10802.3|10804.8|10784.8|10822.3|10802.3|10804.8|10784.8|54
1603187700000|2020-10-20 09:55:00|10803.9|10783.9|10779.8|10759.8|10803.9|10783.9|10778.3|10758.3|78
1603188000000|2020-10-20 10:00:00|10778.9|10758.9|10765.8|10745.8|10778.9|10758.9|10765.8|10745.8|47
1603188300000|2020-10-20 10:05:00|10764.3|10744.3|10772.4|10752.4|10772.4|10752.4|10759.9|10739.9|89
1603188600000|2020-10-20 10:10:00|10774.9|10754.9|10780.8|10760.8|10782.4|10762.4|10772.4|10752.4|19
1603188900000|2020-10-20 10:15:00|10782.4|10762.4|10772.4|10752.4|10782.4|10762.4|10772.4|10752.4|21
1603189200000|2020-10-20 10:20:00|10771.4|10751.4|10775.8|10755.8|10783.3|10763.3|10768.3|10748.3|31
1603189500000|2020-10-20 10:25:00|10775.9|10755.9|10759|10739|10775.9|10755.9|10759|10739|36
1603189800000|2020-10-20 10:30:00|10761.5|10741.5|10747.4|10727.4|10762.4|10742.4|10745.9|10725.9|108
1603190100000|2020-10-20 10:35:00|10748.4|10728.4|10754.9|10734.9|10755.9|10735.9|10748.4|10728.4|65
1603190400000|2020-10-20 10:40:00|10755.9|10735.9|10784.9|10764.9|10784.9|10764.9|10755.9|10735.9|75
1603190700000|2020-10-20 10:45:00|10785.9|10765.9|10777.5|10757.5|10790.9|10770.9|10773.4|10753.4|48
1603191000000|2020-10-20 10:50:00|10779|10759|10780|10760|10781.5|10761.5|10775.9|10755.9|25
1603191300000|2020-10-20 10:55:00|10775|10755|10761.5|10741.5|10775|10755|10761.5|10741.5|18
1603191600000|2020-10-20 11:00:00|10757.5|10737.5|10762.5|10742.5|10762.5|10742.5|10757.5|10737.5|18
1603191900000|2020-10-20 11:05:00|10760.9|10740.9|10752.5|10732.5|10760.9|10740.9|10748.4|10728.4|41
1603192200000|2020-10-20 11:10:00|10747.5|10727.5|10766|10746|10766.9|10746.9|10747.5|10727.5|41
1603192500000|2020-10-20 11:15:00|10764.4|10744.4|10747.5|10727.5|10764.4|10744.4|10747.5|10727.5|63
1603192800000|2020-10-20 11:20:00|10746.6|10726.6|10745|10725|10747.5|10727.5|10745|10725|38
1603193100000|2020-10-20 11:25:00|10746.6|10726.6|10746.6|10726.6|10747.5|10727.5|10745|10725|34
1603193400000|2020-10-20 11:30:00|10744.1|10724.1|10746|10726|10747.6|10727.6|10742.5|10722.5|66
1603193700000|2020-10-20 11:35:00|10747.6|10727.6|10735.1|10715.1|10747.6|10727.6|10735.1|10715.1|68
1603194000000|2020-10-20 11:40:00|10732.6|10712.6|10732.6|10712.6|10737.6|10717.6|10732.6|10712.6|61
1603194300000|2020-10-20 11:45:00|10731|10711|10727.6|10707.6|10732.6|10712.6|10727.6|10707.6|49
1603194600000|2020-10-20 11:50:00|10726|10706|10732.6|10712.6|10736|10716|10723.5|10703.5|148
1603194900000|2020-10-20 11:55:00|10728.6|10708.6|10715.1|10695.1|10728.6|10708.6|10715.1|10695.1|73
1603195200000|2020-10-20 12:00:00|10716.1|10696.1|10712.6|10692.6|10717.6|10697.6|10710.1|10690.1|213
1603195500000|2020-10-20 12:05:00|10711.1|10691.1|10701.1|10681.1|10712.6|10692.6|10701.1|10681.1|124
1603195800000|2020-10-20 12:10:00|10700.1|10680.1|10702.6|10682.6|10707.6|10687.6|10700.1|10680.1|92
1603196100000|2020-10-20 12:15:00|10700.1|10680.1|10697.7|10677.7|10700.2|10680.2|10695.2|10675.2|226
1603196400000|2020-10-20 12:20:00|10696.1|10676.1|10701.1|10681.1|10701.1|10681.1|10692.7|10672.7|108
1603196700000|2020-10-20 12:25:00|10702.1|10682.1|10731.1|10711.1|10737.7|10717.7|10702.1|10682.1|286
1603197000000|2020-10-20 12:30:00|10730.2|10710.2|10702.7|10682.7|10730.2|10710.2|10691.1|10671.1|282
1603197300000|2020-10-20 12:35:00|10701.1|10681.1|10708.6|10688.6|10710.2|10690.2|10700.2|10680.2|83
1603197600000|2020-10-20 12:40:00|10709.6|10689.6|10712.1|10692.1|10718|10698|10709.6|10689.6|67
1603197900000|2020-10-20 12:45:00|10711.2|10691.2|10706.2|10686.2|10711.2|10691.2|10706.2|10686.2|23
1603198200000|2020-10-20 12:50:00|10707.7|10687.7|10706.2|10686.2|10709.6|10689.6|10706.2|10686.2|52
1603198500000|2020-10-20 12:55:00|10705.2|10685.2|10701.2|10681.2|10706.2|10686.2|10699.6|10679.6|72
1603198800000|2020-10-20 13:00:00|10700.2|10680.2|10692.8|10672.8|10703.7|10683.7|10692.8|10672.8|124
1603199100000|2020-10-20 13:05:00|10697.8|10677.8|10701.2|10681.2|10704.7|10684.7|10697.8|10677.8|88
1603199400000|2020-10-20 13:10:00|10700.3|10680.3|10706.2|10686.2|10707.2|10687.2|10696.8|10676.8|93
1603199700000|2020-10-20 13:15:00|10707.2|10687.2|10701.2|10681.2|10711.2|10691.2|10700.3|10680.3|96
1603200000000|2020-10-20 13:20:00|10700.3|10680.3|10699.7|10679.7|10702.8|10682.8|10697.8|10677.8|75
1603200300000|2020-10-20 13:25:00|10701.2|10681.2|10698.8|10678.8|10701.2|10681.2|10696.3|10676.3|97
1603200600000|2020-10-20 13:30:00|10697.8|10677.8|10656.9|10636.9|10699.7|10679.7|10655.9|10635.9|555
1603200900000|2020-10-20 13:35:00|10657.8|10637.8|10657.8|10637.8|10667.8|10647.8|10653.8|10633.8|126
1603201200000|2020-10-20 13:40:00|10656.3|10636.3|10653.8|10633.8|10661.3|10641.3|10652.8|10632.8|100
1603201500000|2020-10-20 13:45:00|10654.7|10634.7|10643.8|10623.8|10664.7|10644.7|10643.8|10623.8|336
1603201800000|2020-10-20 13:50:00|10641.3|10621.3|10631.3|10611.3|10641.3|10621.3|10627.9|10607.9|173
1603202100000|2020-10-20 13:55:00|10630.4|10610.4|10627.9|10607.9|10633.8|10613.8|10624.4|10604.4|164
1603202400000|2020-10-20 14:00:00|10628.8|10608.8|10606|10586|10629.8|10609.8|10606|10586|409
1603202700000|2020-10-20 14:05:00|10607.9|10587.9|10614.5|10594.5|10614.5|10594.5|10606|10586|166
1603203000000|2020-10-20 14:10:00|10612.9|10592.9|10608.5|10588.5|10617.9|10597.9|10608.5|10588.5|225
1603203300000|2020-10-20 14:15:00|10606|10586|10603.5|10583.5|10606|10586|10601|10581|258
1603203600000|2020-10-20 14:20:00|10602|10582|10607|10587|10617.9|10597.9|10597.9|10577.9|354
1603203900000|2020-10-20 14:25:00|10608.5|10588.5|10597.9|10577.9|10609.5|10589.5|10594.5|10574.5|192
1603204200000|2020-10-20 14:30:00|10599.5|10579.5|10633.6|10613.6|10640.5|10620.5|10597.9|10577.9|236
1603204500000|2020-10-20 14:35:00|10632|10612|10631.1|10611.1|10632|10612|10614.5|10594.5|113
1603204800000|2020-10-20 14:40:00|10633.6|10613.6|10631.1|10611.1|10649.5|10629.5|10629.5|10609.5|123
1603205100000|2020-10-20 14:45:00|10629.5|10609.5|10660.5|10640.5|10661.4|10641.4|10629.5|10609.5|216
1603205400000|2020-10-20 14:50:00|10661.4|10641.4|10660.2|10640.2|10662|10642|10647.7|10627.7|136
1603205700000|2020-10-20 14:55:00|10658.6|10638.6|10659.6|10639.6|10664.6|10644.6|10653.6|10633.6|134
1603206000000|2020-10-20 15:00:00|10661.1|10641.1|10646.1|10626.1|10667.1|10647.1|10642.7|10622.7|143
1603206300000|2020-10-20 15:05:00|10644.2|10624.2|10638|10618|10647.1|10627.1|10631.1|10611.1|179
1603206600000|2020-10-20 15:10:00|10636.1|10616.1|10623.7|10603.7|10638|10618|10623.7|10603.7|83
1603206900000|2020-10-20 15:15:00|10622.7|10602.7|10640.2|10620.2|10640.2|10620.2|10614.6|10594.6|192
1603207200000|2020-10-20 15:20:00|10644.6|10624.6|10648.7|10628.7|10654.6|10634.6|10642.1|10622.1|152
1603207500000|2020-10-20 15:25:00|10644.6|10624.6|10649.6|10629.6|10649.6|10629.6|10627.1|10607.1|230
1603207800000|2020-10-20 15:30:00|10651.5|10631.5|10653.7|10633.7|10658.7|10638.7|10649.6|10629.6|132
1603208100000|2020-10-20 15:35:00|10654.6|10634.6|10694.7|10674.7|10702.1|10682.1|10654.6|10634.6|290
1603208400000|2020-10-20 15:40:00|10692.2|10672.2|10704.7|10684.7|10712.2|10692.2|10692.2|10672.2|121
1603208700000|2020-10-20 15:45:00|10702.8|10682.8|10686.2|10666.2|10703.1|10683.1|10681.2|10661.2|137
1603209000000|2020-10-20 15:50:00|10683.7|10663.7|10686.2|10666.2|10698.7|10678.7|10683.7|10663.7|89
1603209300000|2020-10-20 15:55:00|10684.7|10664.7|10665.6|10645.6|10688.8|10668.8|10664.1|10644.1|87
1603209600000|2020-10-20 16:00:00|10664.1|10644.1|10653.8|10633.8|10664.7|10644.7|10653.8|10633.8|111
1603209900000|2020-10-20 16:05:00|10649.7|10629.7|10664.7|10644.7|10669.7|10649.7|10649.7|10629.7|57
1603210200000|2020-10-20 16:10:00|10665.7|10645.7|10654.1|10634.1|10670.7|10650.7|10644.7|10624.7|70
1603210500000|2020-10-20 16:15:00|10658.2|10638.2|10672.2|10652.2|10672.2|10652.2|10654.7|10634.7|151
1603210800000|2020-10-20 16:20:00|10676.3|10656.3|10680.1|10660.1|10693.2|10673.2|10674.1|10654.1|951
1603211100000|2020-10-20 16:25:00|10682|10662|10687.6|10667.6|10706.6|10686.6|10682|10662|223
1603211400000|2020-10-20 16:30:00|10686.7|10666.7|10686.7|10666.7|10686.7|10666.7|10681.7|10661.7|110
1603211700000|2020-10-20 16:35:00|10691.7|10671.7|10697.6|10677.6|10701.7|10681.7|10691.7|10671.7|124
1603212000000|2020-10-20 16:40:00|10699.2|10679.2|10695.1|10675.1|10700.1|10680.1|10691.7|10671.7|47
1603212300000|2020-10-20 16:45:00|10696.7|10676.7|10694.8|10674.8|10696.7|10676.7|10687.3|10667.3|347
1603212600000|2020-10-20 16:50:00|10695.8|10675.8|10703.3|10683.3|10706.7|10686.7|10695.8|10675.8|255
1603212900000|2020-10-20 16:55:00|10701.7|10681.7|10689.2|10669.2|10701.7|10681.7|10683.3|10663.3|83
1603213200000|2020-10-20 17:00:00|10687.7|10667.7|10691.7|10671.7|10695.2|10675.2|10685.2|10665.2|96
1603213500000|2020-10-20 17:05:00|10690.8|10670.8|10691.7|10671.7|10691.7|10671.7|10686.7|10666.7|57
1603213800000|2020-10-20 17:10:00|10693.3|10673.3|10705.2|10685.2|10717.7|10697.7|10693.3|10673.3|212
1603214100000|2020-10-20 17:15:00|10706.7|10686.7|10702.7|10682.7|10711.8|10691.8|10697.7|10677.7|414
1603214400000|2020-10-20 17:20:00|10701.1|10681.1|10692.7|10672.7|10705.2|10685.2|10692.7|10672.7|332
1603214700000|2020-10-20 17:25:00|10694.3|10674.3|10662.7|10642.7|10695.2|10675.2|10658.7|10638.7|249
1603268100000|2020-10-21 08:15:00|10668.1|10648.1|10705.6|10685.6|10720.6|10700.6|10668.1|10648.1|220
1603268400000|2020-10-21 08:20:00|10704.7|10684.7|10689.7|10669.7|10709|10689|10689.7|10669.7|35
1603268700000|2020-10-21 08:25:00|10690.6|10670.6|10710.6|10690.6|10710.6|10690.6|10685.6|10665.6|69
1603269000000|2020-10-21 08:30:00|10709.7|10689.7|10712.5|10692.5|10712.5|10692.5|10700.6|10680.6|65
1603269300000|2020-10-21 08:35:00|10711.5|10691.5|10719.7|10699.7|10723.1|10703.1|10706.5|10686.5|53
1603269600000|2020-10-21 08:40:00|10723.8|10703.8|10700.6|10680.6|10723.8|10703.8|10700.6|10680.6|29
1603269900000|2020-10-21 08:45:00|10701.6|10681.6|10710.6|10690.6|10714.7|10694.7|10700.6|10680.6|44
1603270200000|2020-10-21 08:50:00|10714.1|10694.1|10717.2|10697.2|10719.7|10699.7|10710.7|10690.7|29
1603270500000|2020-10-21 08:55:00|10715.7|10695.7|10718.2|10698.2|10719.7|10699.7|10714.7|10694.7|16
1603270800000|2020-10-21 09:00:00|10719.7|10699.7|10725.7|10705.7|10725.7|10705.7|10715.7|10695.7|26
1603271100000|2020-10-21 09:05:00|10729.8|10709.8|10715.7|10695.7|10729.8|10709.8|10710.7|10690.7|26
1603271400000|2020-10-21 09:10:00|10713.2|10693.2|10700.7|10680.7|10713.2|10693.2|10700.7|10680.7|41
1603271700000|2020-10-21 09:15:00|10699.8|10679.8|10704.1|10684.1|10704.1|10684.1|10697.3|10677.3|34
1603272000000|2020-10-21 09:20:00|10705.7|10685.7|10710.7|10690.7|10713.2|10693.2|10705.7|10685.7|18
1603272300000|2020-10-21 09:25:00|10713.2|10693.2|10729.8|10709.8|10740.7|10720.7|10713.2|10693.2|34
1603272600000|2020-10-21 09:30:00|10728.9|10708.9|10721.7|10701.7|10730.7|10710.7|10717.3|10697.3|29
1603272900000|2020-10-21 09:35:00|10720.7|10700.7|10736.7|10716.7|10738.2|10718.2|10720.7|10700.7|11
1603273200000|2020-10-21 09:40:00|10738.3|10718.3|10764.2|10744.2|10767.3|10747.3|10735.8|10715.8|63
1603273500000|2020-10-21 09:45:00|10763.3|10743.3|10755.8|10735.8|10763.3|10743.3|10750.8|10730.8|49
1603273800000|2020-10-21 09:50:00|10750.8|10730.8|10756.7|10736.7|10756.7|10736.7|10750.8|10730.8|9
1603274100000|2020-10-21 09:55:00|10755.8|10735.8|10764.2|10744.2|10772.6|10752.6|10755.8|10735.8|68
1603274400000|2020-10-21 10:00:00|10763.3|10743.3|10766.7|10746.7|10767.7|10747.7|10747.4|10727.4|42
1603274700000|2020-10-21 10:05:00|10765.8|10745.8|10753.3|10733.3|10765.8|10745.8|10750.8|10730.8|27
1603275000000|2020-10-21 10:10:00|10750.8|10730.8|10754.9|10734.9|10754.9|10734.9|10750.8|10730.8|19
1603275300000|2020-10-21 10:15:00|10754.3|10734.3|10777.7|10757.7|10777.7|10757.7|10751.8|10731.8|96
1603275600000|2020-10-21 10:20:00|10781.1|10761.1|10806.1|10786.1|10806.1|10786.1|10781.1|10761.1|134
1603275900000|2020-10-21 10:25:00|10805.2|10785.2|10797.7|10777.7|10810.2|10790.2|10797.7|10777.7|20
1603276200000|2020-10-21 10:30:00|10796.8|10776.8|10795.2|10775.2|10799.3|10779.3|10787.7|10767.7|28
1603276500000|2020-10-21 10:35:00|10794.3|10774.3|10797.7|10777.7|10798.6|10778.6|10792.7|10772.7|14
1603276800000|2020-10-21 10:40:00|10798.6|10778.6|10792.7|10772.7|10798.6|10778.6|10792.7|10772.7|11
1603277100000|2020-10-21 10:45:00|10791.2|10771.2|10801.8|10781.8|10801.8|10781.8|10791.2|10771.2|74
1603277400000|2020-10-21 10:50:00|10800.9|10780.9|10785.9|10765.9|10804.3|10784.3|10785.9|10765.9|16
1603277700000|2020-10-21 10:55:00|10786.8|10766.8|10785.9|10765.9|10786.8|10766.8|10780.9|10760.9|8
1603278000000|2020-10-21 11:00:00|10787.5|10767.5|10766.9|10746.9|10787.5|10767.5|10765.9|10745.9|40
1603278300000|2020-10-21 11:05:00|10765.9|10745.9|10760.9|10740.9|10765.9|10745.9|10760.9|10740.9|21
1603278600000|2020-10-21 11:10:00|10761.9|10741.9|10762.8|10742.8|10767.8|10747.8|10760.9|10740.9|25
1603278900000|2020-10-21 11:15:00|10759.4|10739.4|10757.8|10737.8|10760.3|10740.3|10757.8|10737.8|22
1603279200000|2020-10-21 11:20:00|10759.7|10739.7|10752.8|10732.8|10762.8|10742.8|10752.8|10732.8|20
1603279500000|2020-10-21 11:25:00|10747.8|10727.8|10753.5|10733.5|10759.4|10739.4|10742.8|10722.8|55
1603279800000|2020-10-21 11:30:00|10751.9|10731.9|10771.9|10751.9|10772.8|10752.8|10736.9|10716.9|48
1603280100000|2020-10-21 11:35:00|10770.3|10750.3|10775.4|10755.4|10777.9|10757.9|10762.8|10742.8|33
1603280400000|2020-10-21 11:40:00|10774.4|10754.4|10782.9|10762.9|10787.9|10767.9|10773.8|10753.8|31
1603280700000|2020-10-21 11:45:00|10783.8|10763.8|10787.9|10767.9|10790.4|10770.4|10782.9|10762.9|46
1603281000000|2020-10-21 11:50:00|10785.4|10765.4|10791.3|10771.3|10793.8|10773.8|10785.4|10765.4|29
1603281300000|2020-10-21 11:55:00|10793.8|10773.8|10802.9|10782.9|10802.9|10782.9|10792.9|10772.9|67
1603281600000|2020-10-21 12:00:00|10801.3|10781.3|10811.1|10791.1|10811.1|10791.1|10767|10747|154
1603281900000|2020-10-21 12:05:00|10809.5|10789.5|10823.8|10803.8|10823.8|10803.8|10805.4|10785.4|147
1603282200000|2020-10-21 12:10:00|10826.3|10806.3|10853.8|10833.8|10853.8|10833.8|10826.3|10806.3|318
1603282500000|2020-10-21 12:15:00|10856.3|10836.3|10833.9|10813.9|10866.3|10846.3|10819.5|10799.5|193
1603282800000|2020-10-21 12:20:00|10834.8|10814.8|10801.4|10781.4|10842.9|10822.9|10801.4|10781.4|127
1603283100000|2020-10-21 12:25:00|10802.9|10782.9|10778.9|10758.9|10802.9|10782.9|10776.4|10756.4|146
1603283400000|2020-10-21 12:30:00|10778|10758|10766.1|10746.1|10778.9|10758.9|10763.9|10743.9|240
1603283700000|2020-10-21 12:35:00|10767|10747|10758|10738|10784.6|10764.6|10753.9|10733.9|110
1603284000000|2020-10-21 12:40:00|10757.1|10737.1|10743|10723|10758|10738|10743|10723|110
1603284300000|2020-10-21 12:45:00|10744.6|10724.6|10745.5|10725.5|10748|10728|10741.4|10721.4|53
1603284600000|2020-10-21 12:50:00|10743.9|10723.9|10758|10738|10764.6|10744.6|10743|10723|90
1603284900000|2020-10-21 12:55:00|10759.6|10739.6|10798|10778|10798|10778|10759.6|10739.6|146
1603285200000|2020-10-21 13:00:00|10794.9|10774.9|10768|10748|10798|10778|10768|10748|96
1603285500000|2020-10-21 13:05:00|10769.6|10749.6|10771.2|10751.2|10774|10754|10746.2|10726.2|90
1603285800000|2020-10-21 13:10:00|10772.1|10752.1|10802.1|10782.1|10802.1|10782.1|10772.1|10752.1|72
1603286100000|2020-10-21 13:15:00|10804.6|10784.6|10778.7|10758.7|10818.7|10798.7|10778.7|10758.7|96
1603286400000|2020-10-21 13:20:00|10776.2|10756.2|10785.3|10765.3|10786.2|10766.2|10771.2|10751.2|100
1603286700000|2020-10-21 13:25:00|10786.2|10766.2|10770.3|10750.3|10786.2|10766.2|10766.9|10746.9|86
1603287000000|2020-10-21 13:30:00|10768.7|10748.7|10728.8|10708.8|10768.7|10748.7|10728.8|10708.8|187
1603287300000|2020-10-21 13:35:00|10727.8|10707.8|10727.9|10707.9|10738.8|10718.8|10721.3|10701.3|119
1603287600000|2020-10-21 13:40:00|10726.9|10706.9|10741.3|10721.3|10746.3|10726.3|10726.3|10706.3|127
1603287900000|2020-10-21 13:45:00|10745.4|10725.4|10756.3|10736.3|10763.8|10743.8|10727.9|10707.9|174
1603288200000|2020-10-21 13:50:00|10761.3|10741.3|10728.8|10708.8|10761.3|10741.3|10724.7|10704.7|139
1603288500000|2020-10-21 13:55:00|10727.9|10707.9|10716.3|10696.3|10730.4|10710.4|10714.5|10694.5|126
1603288800000|2020-10-21 14:00:00|10712.9|10692.9|10690.4|10670.4|10713.8|10693.8|10690.4|10670.4|237
1603289100000|2020-10-21 14:05:00|10689.5|10669.5|10692.9|10672.9|10707.9|10687.9|10687.9|10667.9|192
1603289400000|2020-10-21 14:10:00|10694.8|10674.8|10692.9|10672.9|10712.3|10692.3|10692|10672|122
1603289700000|2020-10-21 14:15:00|10691.3|10671.3|10681.4|10661.4|10691.3|10671.3|10681.3|10661.3|145
1603290000000|2020-10-21 14:20:00|10684.5|10664.5|10683|10663|10688.2|10668.2|10681.4|10661.4|108
1603290300000|2020-10-21 14:25:00|10680.5|10660.5|10667|10647|10680.5|10660.5|10667|10647|195
1603290600000|2020-10-21 14:30:00|10664.5|10644.5|10635.5|10615.5|10664.5|10644.5|10633|10613|211
1603290900000|2020-10-21 14:35:00|10633|10613|10630.5|10610.5|10644.6|10624.6|10630.5|10610.5|120
1603291200000|2020-10-21 14:40:00|10631.4|10611.4|10624.6|10604.6|10633|10613|10624.6|10604.6|277
1603291500000|2020-10-21 14:45:00|10626.2|10606.2|10633.7|10613.7|10634.6|10614.6|10621.2|10601.2|120
1603291800000|2020-10-21 14:50:00|10634.6|10614.6|10622.1|10602.1|10634.6|10614.6|10620.3|10600.3|100
1603292100000|2020-10-21 14:55:00|10621.2|10601.2|10624.6|10604.6|10627.8|10607.8|10617.1|10597.1|316
1603292400000|2020-10-21 15:00:00|10623.7|10603.7|10618|10598|10623.7|10603.7|10614.9|10594.9|168
1603292700000|2020-10-21 15:05:00|10616.2|10596.2|10610.3|10590.3|10619.6|10599.6|10610.3|10590.3|120
1603293000000|2020-10-21 15:10:00|10608.7|10588.7|10606.2|10586.2|10611.2|10591.2|10606.2|10586.2|82
1603293300000|2020-10-21 15:15:00|10603.1|10583.1|10593.7|10573.7|10603.1|10583.1|10591.2|10571.2|343
1603293600000|2020-10-21 15:20:00|10594.7|10574.7|10591.2|10571.2|10596.2|10576.2|10591.2|10571.2|88
1603293900000|2020-10-21 15:25:00|10593.7|10573.7|10589.7|10569.7|10593.7|10573.7|10586.3|10566.3|132
1603294200000|2020-10-21 15:30:00|10588.8|10568.8|10618.1|10598.1|10618.8|10598.8|10586.3|10566.3|225
1603294500000|2020-10-21 15:35:00|10619.7|10599.7|10624.7|10604.7|10643.8|10623.8|10608.8|10588.8|216
1603294800000|2020-10-21 15:40:00|10627.2|10607.2|10612.2|10592.2|10629.7|10609.7|10611.3|10591.3|105
1603295100000|2020-10-21 15:45:00|10613.8|10593.8|10623.1|10603.1|10633.1|10613.1|10611.3|10591.3|129
1603295400000|2020-10-21 15:50:00|10621.6|10601.6|10619.7|10599.7|10624.7|10604.7|10619.7|10599.7|60
1603295700000|2020-10-21 15:55:00|10617.2|10597.2|10614.7|10594.7|10618.8|10598.8|10605.6|10585.6|96
1603296000000|2020-10-21 16:00:00|10613.8|10593.8|10607.3|10587.3|10620.7|10600.7|10606.3|10586.3|60
1603296300000|2020-10-21 16:05:00|10604.8|10584.8|10604.8|10584.8|10607.3|10587.3|10594.8|10574.8|139
1603296600000|2020-10-21 16:10:00|10606.3|10586.3|10594.8|10574.8|10612.3|10592.3|10594.8|10574.8|162
1603296900000|2020-10-21 16:15:00|10592.3|10572.3|10591.4|10571.4|10594.8|10574.8|10591.4|10571.4|118
1603297200000|2020-10-21 16:20:00|10593.9|10573.9|10604.8|10584.8|10614.1|10594.1|10591.4|10571.4|581
1603297500000|2020-10-21 16:25:00|10603.9|10583.9|10593.2|10573.2|10606.4|10586.4|10593.2|10573.2|246
1603297800000|2020-10-21 16:30:00|10591.6|10571.6|10589.8|10569.8|10594.8|10574.8|10589.8|10569.8|81
1603298100000|2020-10-21 16:35:00|10593.9|10573.9|10573.9|10553.9|10593.9|10573.9|10573.9|10553.9|156
1603298400000|2020-10-21 16:40:00|10574.8|10554.8|10571.4|10551.4|10574.8|10554.8|10571.4|10551.4|99
1603298700000|2020-10-21 16:45:00|10572.3|10552.3|10574.9|10554.9|10579.8|10559.8|10572.3|10552.3|109
1603299000000|2020-10-21 16:50:00|10573.3|10553.3|10569.9|10549.9|10579.9|10559.9|10569.9|10549.9|92
1603299300000|2020-10-21 16:55:00|10571.7|10551.7|10544.9|10524.9|10574.9|10554.9|10541.5|10521.5|272
1603299600000|2020-10-21 17:00:00|10546.5|10526.5|10539|10519|10546.5|10526.5|10536.5|10516.5|378
1603299900000|2020-10-21 17:05:00|10540.6|10520.6|10538.1|10518.1|10540.6|10520.6|10538.1|10518.1|63
1603300200000|2020-10-21 17:10:00|10536.5|10516.5|10531.5|10511.5|10539.9|10519.9|10531.5|10511.5|599
1603300500000|2020-10-21 17:15:00|10532.4|10512.4|10531.5|10511.5|10533.3|10513.3|10531.5|10511.5|45
1603300800000|2020-10-21 17:20:00|10533.3|10513.3|10543.6|10523.6|10543.6|10523.6|10532.4|10512.4|195
1603301100000|2020-10-21 17:25:00|10541.1|10521.1|10536.1|10516.1|10545.2|10525.2|10534.3|10514.3|217
1603354500000|2020-10-22 08:15:00|10571.2|10551.2|10557.8|10537.8|10583|10563|10556|10536|162
1603354800000|2020-10-22 08:20:00|10556.9|10536.9|10571.9|10551.9|10572.8|10552.8|10556|10536|32
1603355100000|2020-10-22 08:25:00|10572.8|10552.8|10576|10556|10576.9|10556.9|10571.9|10551.9|53
1603355400000|2020-10-22 08:30:00|10578.5|10558.5|10576.9|10556.9|10581.9|10561.9|10576.9|10556.9|28
1603355700000|2020-10-22 08:35:00|10577.8|10557.8|10572.8|10552.8|10581.9|10561.9|10572.8|10552.8|29
1603356000000|2020-10-22 08:40:00|10576.9|10556.9|10573.7|10553.7|10578.7|10558.7|10564.4|10544.4|59
1603356300000|2020-10-22 08:45:00|10572.8|10552.8|10572.9|10552.9|10572.9|10552.9|10567.8|10547.8|27
1603356600000|2020-10-22 08:50:00|10571.2|10551.2|10572.9|10552.9|10573.8|10553.8|10570.4|10550.4|12
1603356900000|2020-10-22 08:55:00|10572|10552|10560.4|10540.4|10572|10552|10555.4|10535.4|32
1603357200000|2020-10-22 09:00:00|10558.8|10538.8|10561.3|10541.3|10562.2|10542.2|10555.4|10535.4|47
1603357500000|2020-10-22 09:05:00|10559.7|10539.7|10558.8|10538.8|10561.3|10541.3|10558.8|10538.8|25
1603357800000|2020-10-22 09:10:00|10563.8|10543.8|10567|10547|10575.4|10555.4|10562.9|10542.9|262
1603358100000|2020-10-22 09:15:00|10565.4|10545.4|10562|10542|10567|10547|10562|10542|14
1603358400000|2020-10-22 09:20:00|10562.9|10542.9|10562|10542|10562.9|10542.9|10562|10542|36
1603358700000|2020-10-22 09:25:00|10564.5|10544.5|10562|10542|10564.5|10544.5|10562|10542|22
1603359000000|2020-10-22 09:30:00|10563.7|10543.7|10566.2|10546.2|10567.1|10547.1|10562|10542|20
1603359300000|2020-10-22 09:35:00|10567.1|10547.1|10567.1|10547.1|10570.3|10550.3|10567.1|10547.1|26
1603359600000|2020-10-22 09:40:00|10571.2|10551.2|10572.1|10552.1|10572.1|10552.1|10567.1|10547.1|18
1603359900000|2020-10-22 09:45:00|10571.2|10551.2|10569.6|10549.6|10571.2|10551.2|10569.6|10549.6|33
1603360200000|2020-10-22 09:50:00|10571.2|10551.2|10572.1|10552.1|10572.1|10552.1|10571.2|10551.2|16
1603360500000|2020-10-22 09:55:00|10573.7|10553.7|10578|10558|10578|10558|10573.7|10553.7|18
1603360800000|2020-10-22 10:00:00|10575.5|10555.5|10578|10558|10578|10558|10575.5|10555.5|15
1603361100000|2020-10-22 10:05:00|10578.9|10558.9|10583.9|10563.9|10585.5|10565.5|10578.9|10558.9|32
1603361400000|2020-10-22 10:10:00|10585.5|10565.5|10578.9|10558.9|10585.5|10565.5|10578.9|10558.9|18
1603361700000|2020-10-22 10:15:00|10578|10558|10578|10558|10578.9|10558.9|10573.9|10553.9|25
1603362000000|2020-10-22 10:20:00|10578.9|10558.9|10575.6|10555.6|10583.1|10563.1|10575.6|10555.6|11
1603362300000|2020-10-22 10:25:00|10578.1|10558.1|10574|10554|10579|10559|10574|10554|9
1603362600000|2020-10-22 10:30:00|10576.5|10556.5|10580.6|10560.6|10580.6|10560.6|10576.5|10556.5|17
1603362900000|2020-10-22 10:35:00|10582.2|10562.2|10579|10559|10583.1|10563.1|10579|10559|29
1603363200000|2020-10-22 10:40:00|10579.9|10559.9|10583.1|10563.1|10583.1|10563.1|10579|10559|7
1603363500000|2020-10-22 10:45:00|10579|10559|10584|10564|10584|10564|10579|10559|10
1603363800000|2020-10-22 10:50:00|10583.1|10563.1|10583.1|10563.1|10583.1|10563.1|10579|10559|8
1603364100000|2020-10-22 10:55:00|10579|10559|10584|10564|10584|10564|10579|10559|8
1603364400000|2020-10-22 11:00:00|10585.6|10565.6|10588.1|10568.1|10589|10569|10584|10564|61
1603364700000|2020-10-22 11:05:00|10585.6|10565.6|10590.7|10570.7|10590.7|10570.7|10584|10564|46
1603365000000|2020-10-22 11:10:00|10592.3|10572.3|10594.1|10574.1|10594.1|10574.1|10592.3|10572.3|10
1603365300000|2020-10-22 11:15:00|10592.5|10572.5|10594.1|10574.1|10594.1|10574.1|10592.5|10572.5|11
1603365600000|2020-10-22 11:20:00|10589.1|10569.1|10589.1|10569.1|10589.1|10569.1|10589.1|10569.1|16
1603365900000|2020-10-22 11:25:00|10588.2|10568.2|10577.3|10557.3|10589.1|10569.1|10577.3|10557.3|76
1603366200000|2020-10-22 11:30:00|10573.2|10553.2|10575.7|10555.7|10575.7|10555.7|10569.1|10549.1|49
1603366500000|2020-10-22 11:35:00|10573.2|10553.2|10583.2|10563.2|10587.3|10567.3|10573.2|10553.2|26
1603366800000|2020-10-22 11:40:00|10580.7|10560.7|10586.4|10566.4|10586.4|10566.4|10580.7|10560.7|29
1603367100000|2020-10-22 11:45:00|10587.3|10567.3|10579|10559|10591.4|10571.4|10576.5|10556.5|42
1603367400000|2020-10-22 11:50:00|10578.1|10558.1|10567.4|10547.4|10580.6|10560.6|10567.4|10547.4|37
1603367700000|2020-10-22 11:55:00|10569|10549|10565.8|10545.8|10569|10549|10565.8|10545.8|18
1603368000000|2020-10-22 12:00:00|10560.6|10540.6|10554|10534|10560.6|10540.6|10549|10529|89
1603368300000|2020-10-22 12:05:00|10557.4|10537.4|10544|10524|10559|10539|10544|10524|105
1603368600000|2020-10-22 12:10:00|10546.5|10526.5|10537.4|10517.4|10549|10529|10537.4|10517.4|104
1603368900000|2020-10-22 12:15:00|10535.8|10515.8|10537.4|10517.4|10539|10519|10535.8|10515.8|78
1603369200000|2020-10-22 12:20:00|10536.5|10516.5|10524|10504|10536.5|10516.5|10522.4|10502.4|116
1603369500000|2020-10-22 12:25:00|10523.1|10503.1|10530.7|10510.7|10530.7|10510.7|10520.6|10500.6|93
1603369800000|2020-10-22 12:30:00|10529|10509|10556.6|10536.6|10561.6|10541.6|10529|10509|166
1603370100000|2020-10-22 12:35:00|10555.7|10535.7|10560.9|10540.9|10565|10545|10550.7|10530.7|154
1603370400000|2020-10-22 12:40:00|10565|10545|10626.6|10606.6|10626.6|10606.6|10564.2|10544.2|301
1603370700000|2020-10-22 12:45:00|10623.4|10603.4|10656.8|10636.8|10667.7|10647.7|10622.5|10602.5|538
1603371000000|2020-10-22 12:50:00|10658.4|10638.4|10654.3|10634.3|10687.7|10667.7|10654.3|10634.3|106
1603371300000|2020-10-22 12:55:00|10655.9|10635.9|10631.8|10611.8|10659.3|10639.3|10620.9|10600.9|80
1603371600000|2020-10-22 13:00:00|10629.3|10609.3|10633.4|10613.4|10634.3|10614.3|10618.4|10598.4|88
1603371900000|2020-10-22 13:05:00|10635|10615|10654.3|10634.3|10664.3|10644.3|10635|10615|127
1603372200000|2020-10-22 13:10:00|10651.1|10631.1|10664.3|10644.3|10669.3|10649.3|10649.3|10629.3|94
1603372500000|2020-10-22 13:15:00|10665.9|10645.9|10659.3|10639.3|10666.8|10646.8|10643.4|10623.4|103
1603372800000|2020-10-22 13:20:00|10664.3|10644.3|10669.3|10649.3|10681.8|10661.8|10664.3|10644.3|111
1603373100000|2020-10-22 13:25:00|10670.2|10650.2|10694.4|10674.4|10710.2|10690.2|10669.3|10649.3|191
1603373400000|2020-10-22 13:30:00|10692.6|10672.6|10655.3|10635.3|10697.7|10677.7|10651|10631|609
1603373700000|2020-10-22 13:35:00|10654.4|10634.4|10650.3|10630.3|10654.4|10634.4|10642.6|10622.6|283
1603374000000|2020-10-22 13:40:00|10651.9|10631.9|10616|10596|10659.4|10639.4|10611|10591|245
1603374300000|2020-10-22 13:45:00|10616.9|10596.9|10619.4|10599.4|10633.5|10613.5|10614.4|10594.4|243
1603374600000|2020-10-22 13:50:00|10618.5|10598.5|10615.1|10595.1|10623.5|10603.5|10615.1|10595.1|146
1603374900000|2020-10-22 13:55:00|10616|10596|10602.6|10582.6|10617.6|10597.6|10588.5|10568.5|385
1603375200000|2020-10-22 14:00:00|10605.1|10585.1|10571.8|10551.8|10606|10586|10571.8|10551.8|272
1603375500000|2020-10-22 14:05:00|10572.6|10552.6|10576.8|10556.8|10577.7|10557.7|10549.3|10529.3|212
1603375800000|2020-10-22 14:10:00|10577.7|10557.7|10570.2|10550.2|10588.6|10568.6|10570.2|10550.2|159
1603376100000|2020-10-22 14:15:00|10571.1|10551.1|10575.2|10555.2|10575.2|10555.2|10567.7|10547.7|88
1603376400000|2020-10-22 14:20:00|10572.7|10552.7|10554.3|10534.3|10578.6|10558.6|10550.2|10530.2|196
1603376700000|2020-10-22 14:25:00|10555.2|10535.2|10585.2|10565.2|10598.6|10578.6|10552.7|10532.7|208
1603377000000|2020-10-22 14:30:00|10586.1|10566.1|10598.6|10578.6|10598.6|10578.6|10582.7|10562.7|208
1603377300000|2020-10-22 14:35:00|10599.5|10579.5|10602.7|10582.7|10617.7|10597.7|10599.5|10579.5|138
1603377600000|2020-10-22 14:40:00|10601.8|10581.8|10638.6|10618.6|10638.6|10618.6|10595.2|10575.2|676
1603377900000|2020-10-22 14:45:00|10639.5|10619.5|10642.9|10622.9|10644.5|10624.5|10630.4|10610.4|138
1603378200000|2020-10-22 14:50:00|10644.7|10624.7|10672.9|10652.9|10672.9|10652.9|10644.7|10624.7|254
1603378500000|2020-10-22 14:55:00|10674.5|10654.5|10759.7|10739.7|10801.5|10781.5|10674.5|10654.5|1250
1603378800000|2020-10-22 15:00:00|10760.6|10740.6|10824|10804|10824|10804|10745.6|10725.6|435
1603379100000|2020-10-22 15:05:00|10823.1|10803.1|10804.7|10784.7|10878.4|10858.4|10804.7|10784.7|713
1603379400000|2020-10-22 15:10:00|10805.6|10785.6|10819.9|10799.9|10824|10804|10799|10779|471
1603379700000|2020-10-22 15:15:00|10820.8|10800.8|10839.9|10819.9|10852.4|10832.4|10814.9|10794.9|348
1603380000000|2020-10-22 15:20:00|10840.8|10820.8|10848.3|10828.3|10853.3|10833.3|10815.8|10795.8|243
1603380300000|2020-10-22 15:25:00|10849.9|10829.9|10881.7|10861.7|10886.7|10866.7|10840.8|10820.8|547
1603380600000|2020-10-22 15:30:00|10886.7|10866.7|10892.6|10872.6|10916.9|10896.9|10874.2|10854.2|513
1603380900000|2020-10-22 15:35:00|10891.7|10871.7|10875|10855|10900.1|10880.1|10865|10845|395
1603381200000|2020-10-22 15:40:00|10874.1|10854.1|10859.1|10839.1|10876.7|10856.7|10854.1|10834.1|247
1603381500000|2020-10-22 15:45:00|10860|10840|10860|10840|10870|10850|10850.9|10830.9|64
1603381800000|2020-10-22 15:50:00|10858.4|10838.4|10843.4|10823.4|10862.5|10842.5|10842.5|10822.5|162
1603382100000|2020-10-22 15:55:00|10840.9|10820.9|10826.6|10806.6|10840.9|10820.9|10820.7|10800.7|338
1603382400000|2020-10-22 16:00:00|10829.1|10809.1|10838.2|10818.2|10840.7|10820.7|10829.1|10809.1|165
1603382700000|2020-10-22 16:05:00|10839.1|10819.1|10799.1|10779.1|10842.4|10822.4|10797.4|10777.4|156
1603383000000|2020-10-22 16:10:00|10800|10780|10810.8|10790.8|10812.4|10792.4|10800|10780|96
1603383300000|2020-10-22 16:15:00|10813.3|10793.3|10808.3|10788.3|10813.3|10793.3|10807.4|10787.4|67
1603383600000|2020-10-22 16:20:00|10813.3|10793.3|10865.1|10845.1|10866.7|10846.7|10813.3|10793.3|793
1603383900000|2020-10-22 16:25:00|10866.7|10846.7|10863.3|10843.3|10871.7|10851.7|10860.8|10840.8|249
1603384200000|2020-10-22 16:30:00|10862.4|10842.4|10858.3|10838.3|10863.3|10843.3|10855.8|10835.8|53
1603384500000|2020-10-22 16:35:00|10857.4|10837.4|10850.8|10830.8|10858.3|10838.3|10850.8|10830.8|52
1603384800000|2020-10-22 16:40:00|10851.7|10831.7|10843.3|10823.3|10851.7|10831.7|10841.7|10821.7|78
1603385100000|2020-10-22 16:45:00|10844.2|10824.2|10847.4|10827.4|10847.4|10827.4|10838.3|10818.3|50
1603385400000|2020-10-22 16:50:00|10849.1|10829.1|10850.8|10830.8|10861.7|10841.7|10849.1|10829.1|79
1603385700000|2020-10-22 16:55:00|10849.2|10829.2|10848.4|10828.4|10853.4|10833.4|10848.3|10828.3|78
1603386000000|2020-10-22 17:00:00|10844.2|10824.2|10844.2|10824.2|10846.7|10826.7|10844.2|10824.2|25
1603386300000|2020-10-22 17:05:00|10848.4|10828.4|10843.4|10823.4|10848.4|10828.4|10838.4|10818.4|66
1603386600000|2020-10-22 17:10:00|10844.3|10824.3|10840.9|10820.9|10846.8|10826.8|10840.9|10820.9|48
1603386900000|2020-10-22 17:15:00|10842.5|10822.5|10853.4|10833.4|10854.3|10834.3|10838.4|10818.4|63
1603387200000|2020-10-22 17:20:00|10854.3|10834.3|10840.9|10820.9|10854.3|10834.3|10837.5|10817.5|171
1603387500000|2020-10-22 17:25:00|10842.5|10822.5|10840.9|10820.9|10850.9|10830.9|10838.4|10818.4|131
1603440900000|2020-10-23 08:15:00|10839.4|10819.4|10880.3|10860.3|10884.4|10864.4|10832.8|10812.8|143
1603441200000|2020-10-23 08:20:00|10881.9|10861.9|10865.2|10845.2|10883.5|10863.5|10865.2|10845.2|184
1603441500000|2020-10-23 08:25:00|10864.3|10844.3|10834.4|10814.4|10864.3|10844.3|10834.4|10814.4|199
1603441800000|2020-10-23 08:30:00|10833.5|10813.5|10820.3|10800.3|10833.5|10813.5|10820.3|10800.3|52
1603442100000|2020-10-23 08:35:00|10815.3|10795.3|10814.4|10794.4|10815.3|10795.3|10803.6|10783.6|72
1603442400000|2020-10-23 08:40:00|10812.8|10792.8|10809.4|10789.4|10812.8|10792.8|10805.3|10785.3|48
1603442700000|2020-10-23 08:45:00|10807.8|10787.8|10794.5|10774.5|10820.3|10800.3|10792.8|10772.8|93
1603443000000|2020-10-23 08:50:00|10795.3|10775.3|10793.6|10773.6|10798.6|10778.6|10793.6|10773.6|50
1603443300000|2020-10-23 08:55:00|10798.6|10778.6|10777.7|10757.7|10798.6|10778.6|10773.6|10753.6|48
1603443600000|2020-10-23 09:00:00|10776.9|10756.9|10773.6|10753.6|10777|10757|10773.6|10753.6|16
1603443900000|2020-10-23 09:05:00|10772.8|10752.8|10771.1|10751.1|10773.6|10753.6|10771.1|10751.1|31
1603444200000|2020-10-23 09:10:00|10765.3|10745.3|10753.6|10733.6|10765.3|10745.3|10753.6|10733.6|90
1603444500000|2020-10-23 09:15:00|10752|10732|10748.7|10728.7|10752.8|10732.8|10747.8|10727.8|38
1603444800000|2020-10-23 09:20:00|10747.8|10727.8|10767.8|10747.8|10768.7|10748.7|10745.3|10725.3|56
1603445100000|2020-10-23 09:25:00|10768.7|10748.7|10768.7|10748.7|10778.7|10758.7|10767.8|10747.8|37
1603445400000|2020-10-23 09:30:00|10767|10747|10772.1|10752.1|10777|10757|10764.5|10744.5|27
1603445700000|2020-10-23 09:35:00|10773.7|10753.7|10786.2|10766.2|10793.7|10773.7|10773.7|10753.7|24
1603446000000|2020-10-23 09:40:00|10783.7|10763.7|10767.8|10747.8|10783.7|10763.7|10767.8|10747.8|11
1603446300000|2020-10-23 09:45:00|10765.3|10745.3|10765.3|10745.3|10767|10747|10758.7|10738.7|14
1603446600000|2020-10-23 09:50:00|10767.8|10747.8|10778.7|10758.7|10778.7|10758.7|10765.3|10745.3|8
1603446900000|2020-10-23 09:55:00|10779.6|10759.6|10792.1|10772.1|10797.1|10777.1|10776.2|10756.2|27
1603447200000|2020-10-23 10:00:00|10789.6|10769.6|10775.5|10755.5|10789.6|10769.6|10775.5|10755.5|10
1603447500000|2020-10-23 10:05:00|10772.2|10752.2|10770.5|10750.5|10775.5|10755.5|10765.5|10745.5|18
1603447800000|2020-10-23 10:10:00|10774.6|10754.6|10780.5|10760.5|10780.5|10760.5|10774.6|10754.6|8
1603448100000|2020-10-23 10:15:00|10779.6|10759.6|10802.1|10782.1|10802.1|10782.1|10775.5|10755.5|38
1603448400000|2020-10-23 10:20:00|10799.6|10779.6|10818|10798|10818.9|10798.9|10799.6|10779.6|28
1603448700000|2020-10-23 10:25:00|10820.5|10800.5|10825.5|10805.5|10829.7|10809.7|10815.5|10795.5|40
1603449000000|2020-10-23 10:30:00|10823.9|10803.9|10832.3|10812.3|10832.3|10812.3|10820.5|10800.5|25
1603449300000|2020-10-23 10:35:00|10833.1|10813.1|10830.6|10810.6|10833.1|10813.1|10825.6|10805.6|7
1603449600000|2020-10-23 10:40:00|10835.6|10815.6|10833.1|10813.1|10837.3|10817.3|10824.7|10804.7|42
1603449900000|2020-10-23 10:45:00|10834.7|10814.7|10838.1|10818.1|10844.7|10824.7|10827.2|10807.2|57
1603450200000|2020-10-23 10:50:00|10837.2|10817.2|10833.9|10813.9|10837.2|10817.2|10829.7|10809.7|11
1603450500000|2020-10-23 10:55:00|10829.7|10809.7|10823.1|10803.1|10834|10814|10823.1|10803.1|21
1603450800000|2020-10-23 11:00:00|10822.2|10802.2|10794.7|10774.7|10822.2|10802.2|10787.2|10767.2|71
1603451100000|2020-10-23 11:05:00|10793.9|10773.9|10788.1|10768.1|10795.6|10775.6|10788.1|10768.1|13
1603451400000|2020-10-23 11:10:00|10784.8|10764.8|10786.5|10766.5|10786.5|10766.5|10779.8|10759.8|7
1603451700000|2020-10-23 11:15:00|10788.1|10768.1|10808.1|10788.1|10808.1|10788.1|10788.1|10768.1|26
1603452000000|2020-10-23 11:20:00|10805.6|10785.6|10790.6|10770.6|10805.6|10785.6|10790.6|10770.6|15
1603452300000|2020-10-23 11:25:00|10792.3|10772.3|10794.8|10774.8|10809.8|10789.8|10792.3|10772.3|14
1603452600000|2020-10-23 11:30:00|10796.5|10776.5|10808.2|10788.2|10809.8|10789.8|10796.5|10776.5|21
1603452900000|2020-10-23 11:35:00|10809.8|10789.8|10794.8|10774.8|10809.8|10789.8|10793.9|10773.9|22
1603453200000|2020-10-23 11:40:00|10793.2|10773.2|10784.8|10764.8|10793.2|10773.2|10784|10764|19
1603453500000|2020-10-23 11:45:00|10781.5|10761.5|10774.8|10754.8|10781.5|10761.5|10770.7|10750.7|31
1603453800000|2020-10-23 11:50:00|10774|10754|10770.7|10750.7|10775.7|10755.7|10770.7|10750.7|32
1603454100000|2020-10-23 11:55:00|10769.1|10749.1|10747.4|10727.4|10769.1|10749.1|10747.4|10727.4|58
1603454400000|2020-10-23 12:00:00|10744.9|10724.9|10759.9|10739.9|10759.9|10739.9|10740.7|10720.7|100
1603454700000|2020-10-23 12:05:00|10759|10739|10765.7|10745.7|10770.7|10750.7|10750.7|10730.7|57
1603455000000|2020-10-23 12:10:00|10766.6|10746.6|10786.6|10766.6|10786.6|10766.6|10765.7|10745.7|41
1603455300000|2020-10-23 12:15:00|10785.8|10765.8|10751.5|10731.5|10790.8|10770.8|10751.5|10731.5|95
1603455600000|2020-10-23 12:20:00|10749.9|10729.9|10750.8|10730.8|10758.3|10738.3|10743.3|10723.3|60
1603455900000|2020-10-23 12:25:00|10749.9|10729.9|10720.8|10700.8|10749.9|10729.9|10717.4|10697.4|195
1603456200000|2020-10-23 12:30:00|10719.9|10699.9|10712.4|10692.4|10719.9|10699.9|10704.1|10684.1|158
1603456500000|2020-10-23 12:35:00|10713.2|10693.2|10716.6|10696.6|10723.2|10703.2|10710.7|10690.7|42
1603456800000|2020-10-23 12:40:00|10719.1|10699.1|10715.7|10695.7|10719.1|10699.1|10714.1|10694.1|51
1603457100000|2020-10-23 12:45:00|10714.1|10694.1|10708.2|10688.2|10715.7|10695.7|10704.1|10684.1|69
1603457400000|2020-10-23 12:50:00|10706.6|10686.6|10750.7|10730.7|10750.7|10730.7|10705.7|10685.7|130
1603457700000|2020-10-23 12:55:00|10749.1|10729.1|10729.1|10709.1|10749.1|10729.1|10723.2|10703.2|84
1603458000000|2020-10-23 13:00:00|10736.6|10716.6|10726.6|10706.6|10739.1|10719.1|10708.3|10688.3|69
1603458300000|2020-10-23 13:05:00|10719.1|10699.1|10705.8|10685.8|10719.1|10699.1|10704.1|10684.1|58
1603458600000|2020-10-23 13:10:00|10704.1|10684.1|10704.1|10684.1|10713.3|10693.3|10703.3|10683.3|47
1603458900000|2020-10-23 13:15:00|10704.2|10684.2|10693.3|10673.3|10704.2|10684.2|10679.2|10659.2|135
1603459200000|2020-10-23 13:20:00|10690.8|10670.8|10675.8|10655.8|10693.3|10673.3|10675.8|10655.8|60
1603459500000|2020-10-23 13:25:00|10678.3|10658.3|10690.8|10670.8|10694.2|10674.2|10675.8|10655.8|111
1603459800000|2020-10-23 13:30:00|10692.5|10672.5|10709.2|10689.2|10730.1|10710.1|10692.5|10672.5|119
1603460100000|2020-10-23 13:35:00|10708.3|10688.3|10709.2|10689.2|10710.1|10690.1|10684.2|10664.2|272
1603460400000|2020-10-23 13:40:00|10708.3|10688.3|10689.2|10669.2|10723.3|10703.3|10688.3|10668.3|151
1603460700000|2020-10-23 13:45:00|10688.4|10668.4|10694.2|10674.2|10699.2|10679.2|10685.9|10665.9|227
1603461000000|2020-10-23 13:50:00|10692.6|10672.6|10687.5|10667.5|10699.2|10679.2|10683.4|10663.4|106
1603461300000|2020-10-23 13:55:00|10685.9|10665.9|10685.9|10665.9|10690.9|10670.9|10683.4|10663.4|71
1603461600000|2020-10-23 14:00:00|10684.2|10664.2|10721.8|10701.8|10721.8|10701.8|10668.4|10648.4|463
1603461900000|2020-10-23 14:05:00|10720.2|10700.2|10752.7|10732.7|10757.7|10737.7|10720.2|10700.2|280
1603462200000|2020-10-23 14:10:00|10750.2|10730.2|10765.2|10745.2|10772.7|10752.7|10742.7|10722.7|215
1603462500000|2020-10-23 14:15:00|10762.7|10742.7|10792.7|10772.7|10792.7|10772.7|10761.9|10741.9|127
1603462800000|2020-10-23 14:20:00|10793.6|10773.6|10757.7|10737.7|10807.7|10787.7|10757.7|10737.7|100
1603463100000|2020-10-23 14:25:00|10761.9|10741.9|10758.6|10738.6|10770.3|10750.3|10749.4|10729.4|57
1603463400000|2020-10-23 14:30:00|10757.8|10737.8|10742.8|10722.8|10762.8|10742.8|10740.3|10720.3|57
1603463700000|2020-10-23 14:35:00|10741.9|10721.9|10762.8|10742.8|10762.8|10742.8|10736.9|10716.9|103
1603464000000|2020-10-23 14:40:00|10763.6|10743.6|10732.8|10712.8|10766.9|10746.9|10723.6|10703.6|115
1603464300000|2020-10-23 14:45:00|10734.4|10714.4|10780.3|10760.3|10782.8|10762.8|10728.7|10708.7|77
1603464600000|2020-10-23 14:50:00|10781.2|10761.2|10776.9|10756.9|10785.3|10765.3|10773.7|10753.7|83
1603464900000|2020-10-23 14:55:00|10772.8|10752.8|10797|10777|10797|10777|10763.6|10743.6|74
1603465200000|2020-10-23 15:00:00|10793.7|10773.7|10761.2|10741.2|10797.8|10777.8|10756.2|10736.2|82
1603465500000|2020-10-23 15:05:00|10764.5|10744.5|10764.5|10744.5|10767.8|10747.8|10762.8|10742.8|46
1603465800000|2020-10-23 15:10:00|10765.3|10745.3|10763.7|10743.7|10767.8|10747.8|10748.7|10728.7|71
1603466100000|2020-10-23 15:15:00|10765.3|10745.3|10767.9|10747.9|10780.4|10760.4|10763.7|10743.7|73
1603466400000|2020-10-23 15:20:00|10767|10747|10736.1|10716.1|10767|10747|10736.1|10716.1|299
1603466700000|2020-10-23 15:25:00|10735.3|10715.3|10713.7|10693.7|10735.3|10715.3|10712|10692|96
1603467000000|2020-10-23 15:30:00|10712.8|10692.8|10706.2|10686.2|10713.7|10693.7|10704.5|10684.5|126
1603467300000|2020-10-23 15:35:00|10708.7|10688.7|10713.7|10693.7|10713.7|10693.7|10708.7|10688.7|46
1603467600000|2020-10-23 15:40:00|10712.8|10692.8|10684.5|10664.5|10712.8|10692.8|10682|10662|139
1603467900000|2020-10-23 15:45:00|10683.6|10663.6|10695.3|10675.3|10696.2|10676.2|10679.5|10659.5|52
1603468200000|2020-10-23 15:50:00|10694.5|10674.5|10702.8|10682.8|10702.8|10682.8|10692.8|10672.8|52
1603468500000|2020-10-23 15:55:00|10700.3|10680.3|10707.9|10687.9|10711.2|10691.2|10700.3|10680.3|67
1603468800000|2020-10-23 16:00:00|10710.4|10690.4|10705.4|10685.4|10712.9|10692.9|10705.4|10685.4|72
1603469100000|2020-10-23 16:05:00|10702.9|10682.9|10727.9|10707.9|10731.2|10711.2|10694.5|10674.5|93
1603469400000|2020-10-23 16:10:00|10729.5|10709.5|10707|10687|10729.5|10709.5|10702.9|10682.9|80
1603469700000|2020-10-23 16:15:00|10707.9|10687.9|10749.5|10729.5|10761.3|10741.3|10707.9|10687.9|440
1603470000000|2020-10-23 16:20:00|10750.4|10730.4|10749.6|10729.6|10772.9|10752.9|10734.5|10714.5|499
1603470300000|2020-10-23 16:25:00|10747.8|10727.8|10759.6|10739.6|10759.6|10739.6|10744.6|10724.6|224
1603470600000|2020-10-23 16:30:00|10760.4|10740.4|10759.6|10739.6|10764.6|10744.6|10759.6|10739.6|102
1603470900000|2020-10-23 16:35:00|10761.3|10741.3|10774.6|10754.6|10788.7|10768.7|10761.3|10741.3|129
1603471200000|2020-10-23 16:40:00|10777.1|10757.1|10780.5|10760.5|10783|10763|10777.1|10757.1|36
1603471500000|2020-10-23 16:45:00|10781.3|10761.3|10779.6|10759.6|10789.6|10769.6|10779.6|10759.6|85
1603471800000|2020-10-23 16:50:00|10777.1|10757.1|10773.8|10753.8|10777.1|10757.1|10771.3|10751.3|35
1603472100000|2020-10-23 16:55:00|10774.6|10754.6|10773.8|10753.8|10777.1|10757.1|10769.6|10749.6|74
1603472400000|2020-10-23 17:00:00|10774.6|10754.6|10764.6|10744.6|10774.6|10754.6|10764.6|10744.6|24
1603472700000|2020-10-23 17:05:00|10759.6|10739.6|10755.4|10735.4|10759.6|10739.6|10755.4|10735.4|79
1603473000000|2020-10-23 17:10:00|10756.3|10736.3|10754.7|10734.7|10756.3|10736.3|10752.9|10732.9|62
1603473300000|2020-10-23 17:15:00|10756.3|10736.3|10739.7|10719.7|10756.3|10736.3|10738|10718|59
1603473600000|2020-10-23 17:20:00|10738.8|10718.8|10743.9|10723.9|10750.5|10730.5|10738.8|10718.8|449
1603473900000|2020-10-23 17:25:00|10741.4|10721.4|10724.8|10704.8|10741.4|10721.4|10724.8|10704.8|143
1603474200000|2020-10-23 17:30:00|||||||||4
1603703700000|2020-10-26 09:15:00|10666.1|10646.1|10667|10647|10667.8|10647.8|10638.6|10618.6|150
1603704000000|2020-10-26 09:20:00|10667.8|10647.8|10673.7|10653.7|10677.8|10657.8|10664.5|10644.5|38
1603704300000|2020-10-26 09:25:00|10672|10652|10672.8|10652.8|10675.3|10655.3|10667|10647|16
1603704600000|2020-10-26 09:30:00|10673.6|10653.6|10697.8|10677.8|10700.3|10680.3|10672|10652|71
1603704900000|2020-10-26 09:35:00|10700.3|10680.3|10717.8|10697.8|10721.1|10701.1|10697.8|10677.8|49
1603705200000|2020-10-26 09:40:00|10718.6|10698.6|10717.1|10697.1|10718.6|10698.6|10713.6|10693.6|18
1603705500000|2020-10-26 09:45:00|10717.9|10697.9|10737.1|10717.1|10737.9|10717.9|10717.9|10697.9|46
1603705800000|2020-10-26 09:50:00|10735.4|10715.4|10728.8|10708.8|10735.4|10715.4|10728.8|10708.8|14
1603706100000|2020-10-26 09:55:00|10725.4|10705.4|10735.4|10715.4|10737|10717|10725.4|10705.4|10
1603706400000|2020-10-26 10:00:00|10733.7|10713.7|10727.9|10707.9|10735.4|10715.4|10727.9|10707.9|8
1603706700000|2020-10-26 10:05:00|10730.4|10710.4|10742.9|10722.9|10743.7|10723.7|10727.1|10707.1|30
1603707000000|2020-10-26 10:10:00|10742.1|10722.1|10738.7|10718.7|10742.1|10722.1|10738.7|10718.7|10
1603707300000|2020-10-26 10:15:00|10737.9|10717.9|10728.7|10708.7|10737.9|10717.9|10728.7|10708.7|13
1603707600000|2020-10-26 10:20:00|10727.1|10707.1|10725.4|10705.4|10727.9|10707.9|10725.4|10705.4|17
1603707900000|2020-10-26 10:25:00|10727.2|10707.2|10727.9|10707.9|10728.7|10708.7|10727.2|10707.2|14
1603708200000|2020-10-26 10:30:00|10727.2|10707.2|10728|10708|10728.7|10708.7|10727.2|10707.2|8
1603708500000|2020-10-26 10:35:00|10726.2|10706.2|10728|10708|10728|10708|10726.2|10706.2|2
1603708800000|2020-10-26 10:40:00|10730.5|10710.5|10733|10713|10733|10713|10728|10708|10
1603709100000|2020-10-26 10:45:00|10733.8|10713.8|10748|10728|10748|10728|10733.8|10713.8|60
1603709400000|2020-10-26 10:50:00|10748.8|10728.8|10767.2|10747.2|10771.3|10751.3|10748.8|10728.8|65
1603709700000|2020-10-26 10:55:00|10768|10748|10768|10748|10768.8|10748.8|10768|10748|35
1603710000000|2020-10-26 11:00:00|10771.3|10751.3|10798.8|10778.8|10803.8|10783.8|10766.3|10746.3|70
1603710300000|2020-10-26 11:05:00|10798|10778|10783.8|10763.8|10798|10778|10778.8|10758.8|39
1603710600000|2020-10-26 11:10:00|10788|10768|10808.8|10788.8|10808.8|10788.8|10784.8|10764.8|39
1603710900000|2020-10-26 11:15:00|10808|10788|10814.6|10794.6|10834.6|10814.6|10808|10788|154
1603711200000|2020-10-26 11:20:00|10813.8|10793.8|10804.6|10784.6|10814.6|10794.6|10804.6|10784.6|46
1603711500000|2020-10-26 11:25:00|10807.1|10787.1|10814.6|10794.6|10830.4|10810.4|10807.1|10787.1|49
1603711800000|2020-10-26 11:30:00|10815.4|10795.4|10812.1|10792.1|10835.4|10815.4|10812.1|10792.1|56
1603712100000|2020-10-26 11:35:00|10811.4|10791.4|10815.4|10795.4|10820.4|10800.4|10809.7|10789.7|18
1603712400000|2020-10-26 11:40:00|10817.2|10797.2|10840.5|10820.5|10840.5|10820.5|10817.2|10797.2|53
1603712700000|2020-10-26 11:45:00|10841.2|10821.2|10860.5|10840.5|10868|10848|10841.2|10821.2|136
1603713000000|2020-10-26 11:50:00|10861.2|10841.2|10890.3|10870.3|10905.5|10885.5|10861.2|10841.2|134
1603713300000|2020-10-26 11:55:00|10892|10872|10872.2|10852.2|10900.5|10880.5|10872.2|10852.2|287
1603713600000|2020-10-26 12:00:00|10870.5|10850.5|10870.5|10850.5|10900.6|10880.6|10866.4|10846.4|202
1603713900000|2020-10-26 12:05:00|10868.8|10848.8|10869.7|10849.7|10883.9|10863.9|10868.8|10848.8|139
1603714200000|2020-10-26 12:10:00|10865.5|10845.5|10839.7|10819.7|10870.5|10850.5|10833|10813|120
1603714500000|2020-10-26 12:15:00|10840.5|10820.5|10862.2|10842.2|10863|10843|10825.5|10805.5|95
1603714800000|2020-10-26 12:20:00|10860.5|10840.5|10835.5|10815.5|10864.7|10844.7|10821.5|10801.5|67
1603715100000|2020-10-26 12:25:00|10834.8|10814.8|10829.8|10809.8|10836.6|10815.5|10809.8|10789.8|67
1603715400000|2020-10-26 12:30:00|10826.3|10806.3|10809.8|10789.8|10826.3|10806.3|10809|10789|90
1603715700000|2020-10-26 12:35:00|10812.3|10792.3|10810.6|10790.6|10814.8|10794.8|10804.8|10784.8|85
1603716000000|2020-10-26 12:40:00|10809.8|10789.8|10808.1|10788.1|10809.8|10789.8|10799|10779|140
1603716300000|2020-10-26 12:45:00|10808.9|10788.9|10820.6|10800.6|10863.1|10843.1|10808.9|10788.9|142
1603716600000|2020-10-26 12:50:00|10819.8|10799.8|10834.8|10814.8|10834.8|10814.8|10799|10779|266
1603716900000|2020-10-26 12:55:00|10835.6|10815.6|10851.4|10831.4|10851.4|10831.4|10835.6|10815.6|67
1603717200000|2020-10-26 13:00:00|10850.6|10830.6|10843.1|10823.1|10859.8|10839.8|10839.7|10819.7|83
1603717500000|2020-10-26 13:05:00|10842.3|10822.3|10854.8|10834.8|10861.6|10841.6|10827.3|10807.3|155
1603717800000|2020-10-26 13:10:00|10856.6|10836.6|10891.4|10871.4|10891.4|10871.4|10856.6|10836.6|106
1603718100000|2020-10-26 13:15:00|10890.6|10870.6|10863.9|10843.9|10890.6|10870.6|10848.9|10828.9|92
1603718400000|2020-10-26 13:20:00|10867.4|10847.4|10832.4|10812.4|10874.9|10854.9|10832.4|10812.4|55
1603718700000|2020-10-26 13:25:00|10833.2|10813.2|10859.9|10839.9|10863.2|10843.2|10819.1|10799.1|438
1603719000000|2020-10-26 13:30:00|10858.2|10838.2|10850.7|10830.7|10860.7|10840.7|10837.4|10817.4|296
1603719300000|2020-10-26 13:35:00|10851.5|10831.5|10844.9|10824.9|10856.6|10836.6|10838.2|10818.2|83
1603719600000|2020-10-26 13:40:00|10845.7|10825.7|10829.9|10809.9|10849.9|10829.9|10824.9|10804.9|87
1603719900000|2020-10-26 13:45:00|10827.4|10807.4|10804.9|10784.9|10827.4|10807.4|10804.9|10784.9|134
1603720200000|2020-10-26 13:50:00|10804.1|10784.1|10784.9|10764.9|10812.4|10792.4|10784.9|10764.9|113
1603720500000|2020-10-26 13:55:00|10786.7|10766.7|10791.7|10771.7|10791.7|10771.7|10779.9|10759.9|490
1603720800000|2020-10-26 14:00:00|10790|10770|10781.7|10761.7|10791.7|10771.7|10775.7|10755.7|102
1603721100000|2020-10-26 14:05:00|10780|10760|10785.9|10765.9|10785.9|10765.9|10778.4|10758.4|266
1603721400000|2020-10-26 14:10:00|10785.1|10765.1|10788.4|10768.4|10788.4|10768.4|10783.4|10763.4|56
1603721700000|2020-10-26 14:15:00|10789.2|10769.2|10770|10750|10789.2|10769.2|10761.9|10741.9|383
1603722000000|2020-10-26 14:20:00|10774.2|10754.2|10825|10805|10825|10805|10774.2|10754.2|281
1603722300000|2020-10-26 14:25:00|10824.2|10804.2|10815|10795|10824.2|10804.2|10810|10790|73
1603722600000|2020-10-26 14:30:00|10814.2|10794.2|10790|10770|10814.2|10794.2|10784.2|10764.2|124
1603722900000|2020-10-26 14:35:00|10790.8|10770.8|10775|10755|10790.8|10770.8|10761.7|10741.7|95
1603723200000|2020-10-26 14:40:00|10774.3|10754.3|10809.9|10789.9|10809.9|10789.9|10765|10745|292
1603723500000|2020-10-26 14:45:00|10811.6|10791.6|10765.8|10745.8|10811.6|10791.6|10765.8|10745.8|75
1603723800000|2020-10-26 14:50:00|10765.1|10745.1|10781.6|10761.6|10781.6|10761.6|10756.6|10736.6|176
1603724100000|2020-10-26 14:55:00|10776.6|10756.6|10784.9|10764.9|10784.9|10764.9|10764.1|10744.1|76
1603724400000|2020-10-26 15:00:00|10782.4|10762.4|10792.4|10772.4|10796.6|10776.6|10777.4|10757.4|134
1603724700000|2020-10-26 15:05:00|10791.6|10771.6|10764.3|10744.3|10791.6|10771.6|10740.9|10720.9|631
1603725000000|2020-10-26 15:10:00|10762.6|10742.6|10751|10731|10763.5|10743.5|10748.5|10728.5|354
1603725300000|2020-10-26 15:15:00|10751.8|10731.8|10756.8|10736.8|10758.6|10738.6|10749.3|10729.3|94
1603725600000|2020-10-26 15:20:00|10758.6|10738.6|10753.6|10733.6|10758.6|10738.6|10751.1|10731.1|64
1603725900000|2020-10-26 15:25:00|10754.3|10734.3|10784.4|10764.4|10806.1|10786.1|10754.3|10734.3|125
1603726200000|2020-10-26 15:30:00|10779.4|10759.4|10771.9|10751.9|10779.4|10759.4|10763.6|10743.6|61
1603726500000|2020-10-26 15:35:00|10772.6|10752.6|10804.4|10784.4|10805.2|10785.2|10771.9|10751.9|102
1603726800000|2020-10-26 15:40:00|10807.7|10787.7|10835.2|10815.2|10836.9|10816.9|10807.7|10787.7|159
1603727100000|2020-10-26 15:45:00|10835.9|10815.9|10818.5|10798.5|10836.7|10816.7|10816|10796|123
1603727400000|2020-10-26 15:50:00|10821|10801|10848.5|10828.5|10851|10831|10821|10801|153
1603727700000|2020-10-26 15:55:00|10851|10831|10816|10796|10851|10831|10816|10796|110
1603728000000|2020-10-26 16:00:00|10813.5|10793.5|10828.5|10808.5|10836|10816|10811|10791|83
1603728300000|2020-10-26 16:05:00|10831|10811|10833.5|10813.5|10838.5|10818.5|10830.2|10810.2|78
1603728600000|2020-10-26 16:10:00|10836|10816|10812|10792|10836|10816|10809.5|10789.5|245
1603728900000|2020-10-26 16:15:00|10812.7|10792.7|10828.5|10808.5|10839.5|10819.5|10812|10792|95
1603729200000|2020-10-26 16:20:00|10826|10806|10839.3|10819.3|10839.3|10819.3|10809.5|10789.5|126
1603729500000|2020-10-26 16:25:00|10841|10821|10841|10821|10848.5|10828.5|10841|10821|146
1603790100000|2020-10-27 09:15:00|10864.6|10844.6|10836.4|10816.4|10876.4|10856.4|10832.1|10812.1|283
1603790400000|2020-10-27 09:20:00|10837.1|10817.1|10810.6|10790.6|10837.1|10817.1|10810.6|10790.6|61
1603790700000|2020-10-27 09:25:00|10813.9|10793.9|10827.2|10807.2|10827.2|10807.2|10813.9|10793.9|64
1603791000000|2020-10-27 09:30:00|10830.4|10810.4|10874.7|10854.7|10886.2|10866.2|10827.2|10807.2|624
1603791300000|2020-10-27 09:35:00|10870.4|10850.4|10855.4|10835.4|10870.4|10850.4|10852.9|10832.9|26
1603791600000|2020-10-27 09:40:00|10856.2|10836.2|10860.4|10840.4|10865.4|10845.4|10855.4|10835.4|22
1603791900000|2020-10-27 09:45:00|10861.2|10841.2|10855.5|10835.5|10869.7|10849.7|10855.5|10835.5|25
1603792200000|2020-10-27 09:50:00|10854.7|10834.7|10840.5|10820.5|10856.2|10836.2|10840.5|10820.5|23
1603792500000|2020-10-27 09:55:00|10839.7|10819.7|10830.5|10810.5|10839.7|10819.7|10829.7|10809.7|34
1603792800000|2020-10-27 10:00:00|10829.7|10809.7|10849.7|10829.7|10849.7|10829.7|10825.5|10805.5|106
1603793100000|2020-10-27 10:05:00|10850.5|10830.5|10852.2|10832.2|10855.5|10835.5|10850.5|10830.5|40
1603793400000|2020-10-27 10:10:00|10854.7|10834.7|10860.5|10840.5|10860.5|10840.5|10854|10834|11
1603793700000|2020-10-27 10:15:00|10862.2|10842.2|10854.8|10834.8|10872.3|10852.3|10854.8|10834.8|36
1603794000000|2020-10-27 10:20:00|10853|10833|10854.8|10834.8|10855.5|10835.5|10853|10833|7
1603794300000|2020-10-27 10:25:00|10853|10833|10854.8|10834.8|10855.5|10835.5|10850.5|10830.5|8
1603794600000|2020-10-27 10:30:00|10855.5|10835.5|10875.5|10855.5|10875.5|10855.5|10855.5|10835.5|32
1603794900000|2020-10-27 10:35:00|10874.8|10854.8|10870.6|10850.6|10875.5|10855.5|10870.5|10850.5|6
1603795200000|2020-10-27 10:40:00|10866.3|10846.3|10870.6|10850.6|10870.6|10850.6|10866.3|10846.3|63
1603795500000|2020-10-27 10:45:00|10872.3|10852.3|10889.8|10869.8|10889.8|10869.8|10870.6|10850.6|33
1603795800000|2020-10-27 10:50:00|10892.3|10872.3|10894.8|10874.8|10909.8|10889.8|10888.1|10868.1|96
1603796100000|2020-10-27 10:55:00|10895.6|10875.6|10895.6|10875.6|10895.6|10875.6|10890.6|10870.6|42
1603796400000|2020-10-27 11:00:00|10894.8|10874.8|10900.6|10880.6|10900.6|10880.6|10893.1|10873.1|34
1603796700000|2020-10-27 11:05:00|10899.8|10879.8|10907.4|10887.4|10908.1|10888.1|10892.4|10872.4|67
1603797000000|2020-10-27 11:10:00|10906.6|10886.6|10892.4|10872.4|10906.6|10886.6|10892.4|10872.4|24
1603797300000|2020-10-27 11:15:00|10890.6|10870.6|10875.6|10855.6|10890.6|10870.6|10875.6|10855.6|38
1603797600000|2020-10-27 11:20:00|||||||||10
1603797900000|2020-10-27 11:25:00|10877.4|10857.4|10887.4|10867.4|10888.2|10868.2|10868.9|10848.9|79
1603798200000|2020-10-27 11:30:00|10884.1|10864.1|10870.7|10850.7|10888.9|10868.9|10865.7|10845.7|37
1603798500000|2020-10-27 11:35:00|10866.4|10846.4|10861.4|10841.4|10870.7|10850.7|10861.4|10841.4|60
1603798800000|2020-10-27 11:40:00|10863.2|10843.2|10869.2|10849.2|10869.2|10849.2|10860.7|10840.7|70
1603799100000|2020-10-27 11:45:00|10870.9|10850.9|10864.9|10844.9|10870.9|10850.9|10859.9|10839.9|80
1603799400000|2020-10-27 11:50:00|10865.7|10845.7|10862.4|10842.4|10875.7|10855.7|10862.4|10842.4|19
1603799700000|2020-10-27 11:55:00|10862.5|10842.5|10854.2|10834.2|10862.5|10842.5|10854.2|10834.2|20
1603800000000|2020-10-27 12:00:00|10856.7|10836.7|10877.5|10857.5|10882.5|10862.5|10855|10835|62
1603800300000|2020-10-27 12:05:00|10875.7|10855.7|10862.5|10842.5|10885.7|10865.7|10862.5|10842.5|46
1603800600000|2020-10-27 12:10:00|10859.2|10839.2|10874|10854|10877.5|10857.5|10859.2|10839.2|60
1603800900000|2020-10-27 12:15:00|10875.7|10855.7|10880.8|10860.8|10882.3|10862.3|10870|10850|32
1603801200000|2020-10-27 12:20:00|10875.8|10855.8|10880.8|10860.8|10885|10865|10862.5|10842.5|44
1603801500000|2020-10-27 12:25:00|10882.5|10862.5|10885.8|10865.8|10899|10879|10869.3|10849.3|535
1603801800000|2020-10-27 12:30:00|10885|10865|10875|10855|10887.5|10867.5|10870.8|10850.8|106
1603802100000|2020-10-27 12:35:00|10875.8|10855.8|10890.8|10870.8|10895.8|10875.8|10875.8|10855.8|86
1603802400000|2020-10-27 12:40:00|10890|10870|10885.1|10865.1|10890|10870|10880.8|10860.8|78
1603802700000|2020-10-27 12:45:00|10882.6|10862.6|10869.3|10849.3|10882.6|10862.6|10862.6|10842.6|116
1603803000000|2020-10-27 12:50:00|10870.1|10850.1|10870.8|10850.8|10880.8|10860.8|10865.1|10845.1|36
1603803300000|2020-10-27 12:55:00|10870.1|10850.1|10872.6|10852.6|10875.8|10855.8|10865.8|10845.8|42
1603803600000|2020-10-27 13:00:00|10873.3|10853.3|10855.8|10835.8|10873.3|10853.3|10854.3|10834.3|100
1603803900000|2020-10-27 13:05:00|10855.1|10835.1|10854.3|10834.3|10865.8|10845.8|10845.3|10825.3|175
1603804200000|2020-10-27 13:10:00|10853.6|10833.6|10877.6|10857.6|10878.4|10858.4|10853.6|10833.6|160
1603804500000|2020-10-27 13:15:00|10879.4|10859.4|10945.1|10925.1|10961.6|10941.6|10879.4|10859.4|424
1603804800000|2020-10-27 13:20:00|10945.9|10925.9|10970.9|10950.9|10985.9|10965.9|10945.1|10925.1|192
1603805100000|2020-10-27 13:25:00|10972.6|10952.6|10982.6|10962.6|10988.4|10968.4|10972.6|10952.6|110
1603805400000|2020-10-27 13:30:00|10983.4|10963.4|10975.9|10955.9|10985.9|10965.9|10950.9|10930.9|211
1603805700000|2020-10-27 13:35:00|10976.7|10956.7|10995.9|10975.9|11001.7|10981.7|10976.7|10956.7|248
1603806000000|2020-10-27 13:40:00|10996.7|10976.7|10987.7|10967.7|11006.7|10986.7|10982.7|10962.7|152
1603806300000|2020-10-27 13:45:00|10985.9|10965.9|10975.2|10955.2|11002.7|10982.7|10975.2|10955.2|176
1603806600000|2020-10-27 13:50:00|10975.9|10955.9|10967.7|10947.7|10993.7|10973.7|10964.4|10944.4|152
1603806900000|2020-10-27 13:55:00|10966.9|10946.9|10954.4|10934.4|10976.9|10956.9|10951.9|10931.9|84
1603807200000|2020-10-27 14:00:00|10953.7|10933.7|10947.7|10927.7|10959.5|10939.5|10947.7|10927.7|274
1603807500000|2020-10-27 14:05:00|10950.2|10930.2|10942|10922|10952.7|10932.7|10938.5|10918.5|227
1603807800000|2020-10-27 14:10:00|10942.7|10922.7|10934.5|10914.5|10944.5|10924.5|10934.5|10914.5|110
1603808100000|2020-10-27 14:15:00|10939.5|10919.5|10922|10902|10942|10922|10922|10902|226
1603808400000|2020-10-27 14:20:00|10920.2|10900.2|10922.8|10902.8|10925.2|10905.2|10918.5|10898.5|98
1603808700000|2020-10-27 14:25:00|10920.3|10900.3|10930.3|10910.3|10930.3|10910.3|10919.5|10899.5|108
1603809000000|2020-10-27 14:30:00|10931|10911|10924.5|10904.5|10944.5|10924.5|10919.5|10899.5|117
1603809300000|2020-10-27 14:35:00|10920.3|10900.3|10899.5|10879.5|10920.3|10900.3|10893.8|10873.8|191
1603809600000|2020-10-27 14:40:00|10904.5|10884.5|10878.8|10858.8|10909.5|10889.5|10878|10858|153
1603809900000|2020-10-27 14:45:00|10878|10858|10860.3|10840.3|10879.5|10859.5|10853.8|10833.8|319
1603810200000|2020-10-27 14:50:00|10859.6|10839.6|10876.3|10856.3|10879.6|10859.6|10857.1|10837.1|80
1603810500000|2020-10-27 14:55:00|10877.1|10857.1|10889.6|10869.6|10899.6|10879.6|10877.1|10857.1|133
1603810800000|2020-10-27 15:00:00|10888.8|10868.8|10904.6|10884.6|10913.8|10893.8|10888.8|10868.8|80
1603811100000|2020-10-27 15:05:00|10905.3|10885.3|10940.3|10920.3|10942.6|10922.6|10905.3|10885.3|509
1603811400000|2020-10-27 15:10:00|10937.8|10917.8|10900.4|10880.4|10937.8|10917.8|10900.4|10880.4|148
1603811700000|2020-10-27 15:15:00|10899.6|10879.6|10917.1|10897.1|10928.6|10908.6|10895.4|10875.4|240
1603812000000|2020-10-27 15:20:00|10917.9|10897.9|10904.6|10884.6|10919.6|10899.6|10900.4|10880.4|87
1603812300000|2020-10-27 15:25:00|10908.1|10888.1|10912.1|10892.1|10919.6|10899.6|10904.6|10884.6|44
1603812600000|2020-10-27 15:30:00|10912.9|10892.9|10889.6|10869.6|10915.4|10895.4|10889.6|10869.6|96
1603812900000|2020-10-27 15:35:00|10888.9|10868.9|10909.7|10889.7|10909.7|10889.7|10879.6|10859.6|218
1603813200000|2020-10-27 15:40:00|10910.4|10890.4|10941.2|10921.2|10946.2|10926.2|10910.4|10890.4|152
1603813500000|2020-10-27 15:45:00|10946.2|10926.2|10946.9|10926.9|10961.2|10941.2|10946.2|10926.2|149
1603813800000|2020-10-27 15:50:00|10946.2|10926.2|10948.7|10928.7|10962.9|10942.9|10931.2|10911.2|120
1603814100000|2020-10-27 15:55:00|10946.2|10926.2|10926.2|10906.2|10951.2|10931.2|10926.2|10906.2|96
1603814400000|2020-10-27 16:00:00|10927.9|10907.9|10914.7|10894.7|10945.4|10925.4|10909.7|10889.7|447
1603814700000|2020-10-27 16:05:00|10915.5|10895.5|10909.7|10889.7|10919|10899|10904.7|10884.7|73
1603815000000|2020-10-27 16:10:00|10904.7|10884.7|10902.2|10882.2|10909.7|10889.7|10902.2|10882.2|51
1603815300000|2020-10-27 16:15:00|10900.5|10880.5|10894.7|10874.7|10904|10884|10891.5|10871.5|112
1603815600000|2020-10-27 16:20:00|10894|10874|10874.7|10854.7|10894.7|10874.7|10874.7|10854.7|109
1603815900000|2020-10-27 16:25:00|10873.2|10853.2|10872.3|10852.3|10873.2|10853.2|10862.3|10842.3|126
1603876500000|2020-10-28 09:15:00|10893.3|10873.3|10831.8|10811.8|10893.3|10873.3|10786.8|10766.8|365
1603876800000|2020-10-28 09:20:00|10832.5|10812.5|10796.1|10776.1|10854.3|10834.3|10793.6|10773.6|107
1603877100000|2020-10-28 09:25:00|10796.8|10776.8|10786.8|10766.8|10801.1|10781.1|10786.8|10766.8|85
1603877400000|2020-10-28 09:30:00|10786.1|10766.1|10791.8|10771.8|10796.8|10776.8|10768.6|10748.6|123
1603877700000|2020-10-28 09:35:00|10791.1|10771.1|10766.9|10746.9|10794.3|10774.3|10764.4|10744.4|79
1603878000000|2020-10-28 09:40:00|10764.4|10744.4|10761.9|10741.9|10766.9|10746.9|10757.9|10737.9|56
1603878300000|2020-10-28 09:45:00|10761.1|10741.1|10771.9|10751.9|10771.9|10751.9|10756.9|10736.9|29
1603878600000|2020-10-28 09:50:00|10770.1|10750.1|10766.9|10746.9|10773.3|10753.3|10766.9|10746.9|27
1603878900000|2020-10-28 09:55:00|10767.6|10747.6|10771.9|10751.9|10774.4|10754.4|10766.9|10746.9|15
1603879200000|2020-10-28 10:00:00|10774.4|10754.4|10779.4|10759.4|10780.1|10760.1|10771.9|10751.9|8
1603879500000|2020-10-28 10:05:00|10778.7|10758.7|10770.1|10750.1|10778.7|10758.7|10767.6|10747.6|17
1603879800000|2020-10-28 10:10:00|10767.6|10747.6|10777.7|10757.7|10777.7|10757.7|10766.9|10746.9|15
1603880100000|2020-10-28 10:15:00|10781.2|10761.2|10769.4|10749.4|10786.9|10766.9|10766.9|10746.9|18
1603880400000|2020-10-28 10:20:00|10771.9|10751.9|10781.9|10761.9|10781.9|10761.9|10771.9|10751.9|15
1603880700000|2020-10-28 10:25:00|10777.7|10757.7|10767.7|10747.7|10777.7|10757.7|10767|10747|20
1603881000000|2020-10-28 10:30:00|10768.4|10748.4|10777|10757|10782|10762|10768.4|10748.4|17
1603881300000|2020-10-28 10:35:00|10781.2|10761.2|10796.2|10776.2|10797|10777|10781.2|10761.2|17
1603881600000|2020-10-28 10:40:00|10793.7|10773.7|10782|10762|10794.5|10774.5|10782|10762|21
1603881900000|2020-10-28 10:45:00|10787|10767|10784.5|10764.5|10787|10767|10784.5|10764.5|6
1603882200000|2020-10-28 10:50:00|10786.3|10766.3|10777.7|10757.7|10786.3|10766.3|10771.3|10751.3|40
1603882500000|2020-10-28 10:55:00|10779.5|10759.5|10750.2|10730.2|10787|10767|10748.8|10728.8|111
1603882800000|2020-10-28 11:00:00|10749.5|10729.5|10740.6|10720.6|10749.5|10729.5|10733.8|10713.8|190
1603883100000|2020-10-28 11:05:00|10738.1|10718.1|10765.6|10745.6|10779.1|10759.1|10735.6|10715.6|77
1603883400000|2020-10-28 11:10:00|10766.3|10746.3|10773.1|10753.1|10792.4|10772.4|10765.6|10745.6|67
1603883700000|2020-10-28 11:15:00|10772.4|10752.4|10808.8|10788.8|10810.6|10790.6|10763.8|10743.8|95
1603884000000|2020-10-28 11:20:00|10806.3|10786.3|10819.2|10799.2|10819.2|10799.2|10794.1|10774.1|44
1603884300000|2020-10-28 11:25:00|10820.6|10800.6|10816.4|10796.4|10829.6|10809.6|10816.3|10796.3|63
1603884600000|2020-10-28 11:30:00|10817.1|10797.1|10808.1|10788.1|10821.4|10801.4|10803.1|10783.1|45
1603884900000|2020-10-28 11:35:00|10811.4|10791.4|10811.4|10791.4|10817.1|10797.1|10808.1|10788.1|39
1603885200000|2020-10-28 11:40:00|10812.1|10792.1|10810.7|10790.7|10815.6|10795.6|10802.4|10782.4|32
1603885500000|2020-10-28 11:45:00|10813.9|10793.9|10825.7|10805.7|10825.7|10805.7|10813.9|10793.9|24
1603885800000|2020-10-28 11:50:00|10823.9|10803.9|10821.4|10801.4|10823.9|10803.9|10819.9|10799.9|14
1603886100000|2020-10-28 11:55:00|10823.2|10803.2|10793.9|10773.9|10823.2|10803.2|10791.4|10771.4|84
1603886400000|2020-10-28 12:00:00|10792.1|10772.1|10760|10740|10793.2|10773.2|10752.5|10732.5|205
1603886700000|2020-10-28 12:05:00|10758.5|10738.5|10763.9|10743.9|10763.9|10743.9|10754.2|10734.2|95
1603887000000|2020-10-28 12:10:00|10765.7|10745.7|10740.7|10720.7|10781.4|10761.4|10740.7|10720.7|175
1603887300000|2020-10-28 12:15:00|10740|10720|10715.7|10695.7|10740.7|10720.7|10710.7|10690.7|231
1603887600000|2020-10-28 12:20:00|10714|10694|10697.5|10677.5|10715.7|10695.7|10697.5|10677.5|115
1603887900000|2020-10-28 12:25:00|10695.7|10675.7|10695.7|10675.7|10700.7|10680.7|10688.2|10668.2|124
1603888200000|2020-10-28 12:30:00|10697.5|10677.5|10722.5|10702.5|10735|10715|10680|10660|237
1603888500000|2020-10-28 12:35:00|10720|10700|10715|10695|10720|10700|10694.3|10674.3|128
1603888800000|2020-10-28 12:40:00|10712.5|10692.5|10685.1|10665.1|10715.8|10695.8|10682.6|10662.6|106
1603889100000|2020-10-28 12:45:00|10685.8|10665.8|10687.6|10667.6|10690.1|10670.1|10675.1|10655.1|197
1603889400000|2020-10-28 12:50:00|10682.6|10662.6|10707.6|10687.6|10710.1|10690.1|10682.6|10662.6|74
1603889700000|2020-10-28 12:55:00|10709.3|10689.3|10744|10724|10744|10724|10702.6|10682.6|109
1603890000000|2020-10-28 13:00:00|10743.3|10723.3|10758.3|10738.3|10759|10739|10730.8|10710.8|165
1603890300000|2020-10-28 13:05:00|10759|10739|10760.8|10740.8|10760.8|10740.8|10747.3|10727.3|88
1603890600000|2020-10-28 13:10:00|10760.1|10740.1|10746.6|10726.6|10760.8|10740.8|10736.6|10716.6|191
1603890900000|2020-10-28 13:15:00|10748.3|10728.3|10728.4|10708.4|10772.3|10752.3|10722.6|10702.6|114
1603891200000|2020-10-28 13:20:00|10729.1|10709.1|10730.9|10710.9|10750.9|10730.9|10727.6|10707.6|50
1603891500000|2020-10-28 13:25:00|10732.6|10712.6|10715.1|10695.1|10735.9|10715.9|10713.4|10693.4|66
1603891800000|2020-10-28 13:30:00|10715.9|10695.9|10720.2|10700.2|10754.8|10734.8|10715.9|10695.9|93
1603892100000|2020-10-28 13:35:00|10721.9|10701.9|10753.4|10733.4|10753.4|10733.4|10721.9|10701.9|435
1603892400000|2020-10-28 13:40:00|10755.9|10735.9|10756.6|10736.6|10789.9|10769.9|10749.9|10729.9|208
1603892700000|2020-10-28 13:45:00|10755.9|10735.9|10739.9|10719.9|10755.9|10735.9|10726.6|10706.6|461
1603893000000|2020-10-28 13:50:00|10740.6|10720.6|10731.7|10711.7|10744.9|10724.9|10724.1|10704.1|157
1603893300000|2020-10-28 13:55:00|10741.7|10721.7|10729.2|10709.2|10745.6|10725.6|10729.2|10709.2|78
1603893600000|2020-10-28 14:00:00|10731.7|10711.7|10754.9|10734.9|10758.8|10738.8|10719.2|10699.2|155
1603893900000|2020-10-28 14:05:00|10754.2|10734.2|10749.2|10729.2|10757.4|10737.4|10739.9|10719.9|67
1603894200000|2020-10-28 14:10:00|10747.4|10727.4|10761.7|10741.7|10766|10746|10741.7|10721.7|104
1603894500000|2020-10-28 14:15:00|10766.7|10746.7|10756|10736|10766.7|10746.7|10742.4|10722.4|102
1603894800000|2020-10-28 14:20:00|10756.7|10736.7|10761.7|10741.7|10774.2|10754.2|10747.4|10727.4|141
1603895100000|2020-10-28 14:25:00|10759.9|10739.9|10773.2|10753.2|10773.2|10753.2|10747.4|10727.4|196
1603895400000|2020-10-28 14:30:00|10773.9|10753.9|10782.5|10762.5|10800|10780|10771.7|10751.7|259
1603895700000|2020-10-28 14:35:00|10785|10765|10801.7|10781.7|10805.7|10785.7|10781.7|10761.7|96
1603896000000|2020-10-28 14:40:00|10802.5|10782.5|10801.8|10781.8|10811.7|10791.7|10795.7|10775.7|137
1603896300000|2020-10-28 14:45:00|10802.5|10782.5|10817.5|10797.5|10817.5|10797.5|10790.3|10770.3|106
1603896600000|2020-10-28 14:50:00|10818.2|10798.2|10787.5|10767.5|10822.5|10802.5|10774.3|10754.3|241
1603896900000|2020-10-28 14:55:00|10791.8|10771.8|10787.5|10767.5|10795|10775|10776.8|10756.8|104
1603897200000|2020-10-28 15:00:00|10786.8|10766.8|10794.3|10774.3|10797.5|10777.5|10777.5|10757.5|125
1603897500000|2020-10-28 15:05:00|10795|10775|10812.5|10792.5|10817.5|10797.5|10795|10775|95
1603897800000|2020-10-28 15:10:00|10810.8|10790.8|10820.8|10800.8|10824|10804|10805|10785|284
1603898100000|2020-10-28 15:15:00|10819|10799|10800.8|10780.8|10819|10799|10799|10779|80
1603898400000|2020-10-28 15:20:00|10799|10779|10800.8|10780.8|10814|10794|10795.8|10775.8|101
1603898700000|2020-10-28 15:25:00|10801.5|10781.5|10799.7|10779.7|10814|10794|10799|10779|102
1603899000000|2020-10-28 15:30:00|10799|10779|10805.8|10785.8|10810.5|10790.5|10799|10779|60
1603899300000|2020-10-28 15:35:00|10804|10784|10809|10789|10822.3|10802.3|10804|10784|86
1603899600000|2020-10-28 15:40:00|10811.5|10791.5|10812.6|10792.6|10817.6|10797.6|10809|10789|49
1603899900000|2020-10-28 15:45:00|10813.3|10793.3|10799.4|10779.4|10814.1|10794.1|10799.4|10779.4|88
1603900200000|2020-10-28 15:50:00|10795.8|10775.8|10804.1|10784.1|10806.6|10786.6|10786.6|10766.6|103
1603900500000|2020-10-28 15:55:00|10806.6|10786.6|10790.1|10770.1|10809.1|10789.1|10790.1|10770.1|59
1603900800000|2020-10-28 16:00:00|10790.9|10770.9|10783.4|10763.4|10792.6|10772.6|10783.4|10763.4|106
1603901100000|2020-10-28 16:05:00|10779.1|10759.1|10799.1|10779.1|10800.9|10780.9|10774.8|10754.8|112
1603901400000|2020-10-28 16:10:00|10800.9|10780.9|10794.1|10774.1|10803.4|10783.4|10793.4|10773.4|115
1603901700000|2020-10-28 16:15:00|10799.1|10779.1|10779.1|10759.1|10799.8|10779.8|10779.1|10759.1|67
1603902000000|2020-10-28 16:20:00|10782.7|10762.7|10788.4|10768.4|10791.6|10771.6|10770.9|10750.9|119
1603902300000|2020-10-28 16:25:00|10789.1|10769.1|10807.4|10787.4|10807.4|10787.4|10789.1|10769.1|110
1603962900000|2020-10-29 09:15:00|10704.7|10684.7|10637.6|10617.6|10714|10694|10637.6|10617.6|307
1603963200000|2020-10-29 09:20:00|10635.8|10615.8|10639.5|10619.5|10641.9|10621.9|10630.8|10610.8|247
1603963500000|2020-10-29 09:25:00|10640.2|10620.2|10652.7|10632.7|10667|10647|10640.2|10620.2|75
1603963800000|2020-10-29 09:30:00|10654.5|10634.5|10647|10627|10660.6|10640.6|10642|10622|65
1603964100000|2020-10-29 09:35:00|10648.8|10628.8|10642|10622|10648.8|10628.8|10637|10617|15
1603964400000|2020-10-29 09:40:00|10643.8|10623.8|10657|10637|10661.3|10641.3|10643.8|10623.8|16
1603964700000|2020-10-29 09:45:00|10656.3|10636.3|10652|10632|10656.3|10636.3|10646.3|10626.3|23
1603965000000|2020-10-29 09:50:00|10647.7|10627.7|10640.6|10620.6|10647.7|10627.7|10640.6|10620.6|3
1603965300000|2020-10-29 09:55:00|10639.9|10619.9|10632|10612|10640.6|10620.6|10627|10607|44
1603965600000|2020-10-29 10:00:00|10632.7|10612.7|10637|10617|10637|10617|10632.7|10612.7|6
1603965900000|2020-10-29 10:05:00|10636.3|10616.3|10646.3|10626.3|10646.3|10626.3|10636.3|10616.3|219
1603966200000|2020-10-29 10:10:00|10647|10627|10642.1|10622.1|10647|10627|10641.3|10621.3|16
1603966500000|2020-10-29 10:15:00|10643.9|10623.9|10635.7|10615.7|10643.9|10623.9|10633.2|10613.2|27
1603966800000|2020-10-29 10:20:00|10632.1|10612.1|10643.9|10623.9|10643.9|10623.9|10632.1|10612.1|23
1603967100000|2020-10-29 10:25:00|10644.6|10624.6|10651.4|10631.4|10651.4|10631.4|10641.4|10621.4|20
1603967400000|2020-10-29 10:30:00|10652.1|10632.1|10646.4|10626.4|10652.8|10632.8|10646.4|10626.4|17
1603967700000|2020-10-29 10:35:00|10648.9|10628.9|10639.6|10619.6|10648.9|10628.9|10639.6|10619.6|13
1603968000000|2020-10-29 10:40:00|10640.3|10620.3|10647.1|10627.1|10648.9|10628.9|10640.3|10620.3|17
1603968300000|2020-10-29 10:45:00|10646.4|10626.4|10642.8|10622.8|10647.8|10627.8|10642.1|10622.1|264
1603968600000|2020-10-29 10:50:00|10646.4|10626.4|10642.8|10622.8|10647.8|10627.8|10642.1|10622.1|40
1603968900000|2020-10-29 10:55:00|10643.5|10623.5|10642.9|10622.9|10646.1|10626.1|10640.4|10620.4|10
1603969200000|2020-10-29 11:00:00|10641.1|10621.1|10625.4|10605.4|10641.1|10621.1|10620.4|10600.4|48
1603969500000|2020-10-29 11:05:00|10623.6|10603.6|10620.4|10600.4|10625.4|10605.4|10620.4|10600.4|68
1603969800000|2020-10-29 11:10:00|10617.9|10597.9|10605.4|10585.4|10620.4|10600.4|10604.7|10584.7|107
1603970100000|2020-10-29 11:15:00|10606.1|10586.1|10605.4|10585.4|10607.9|10587.9|10595.4|10575.4|184
1603970400000|2020-10-29 11:20:00|10603.6|10583.6|10598.6|10578.6|10605.4|10585.4|10598.6|10578.6|37
1603970700000|2020-10-29 11:25:00|10596.1|10576.1|10597.9|10577.9|10598.6|10578.6|10596.1|10576.1|19
1603971000000|2020-10-29 11:30:00|10600.4|10580.4|10592.9|10572.9|10600.4|10580.4|10591.1|10571.1|94
1603971300000|2020-10-29 11:35:00|10592.2|10572.2|10585.4|10565.4|10592.2|10572.2|10585.4|10565.4|144
1603971600000|2020-10-29 11:40:00|10586.1|10566.1|10580.4|10560.4|10586.1|10566.1|10580.4|10560.4|34
1603971900000|2020-10-29 11:45:00|10580.5|10560.5|10570.5|10550.5|10580.5|10560.5|10570.5|10550.5|304
1603972200000|2020-10-29 11:50:00|10568|10548|10565.5|10545.5|10570.5|10550.5|10565.5|10545.5|42
1603972500000|2020-10-29 11:55:00|10568|10548|10565.5|10545.5|10570.5|10550.5|10565.5|10545.5|117
1603972800000|2020-10-29 12:00:00|10566.9|10546.9|10563|10543|10568.7|10548.7|10563|10543|205
1603973100000|2020-10-29 12:05:00|10560.5|10540.5|10560.5|10540.5|10563|10543|10560.5|10540.5|235
1603973400000|2020-10-29 12:10:00|10558|10538|10563|10543|10565.5|10545.5|10555.5|10535.5|112
1603973700000|2020-10-29 12:15:00|10560.5|10540.5|10560.5|10540.5|10563|10543|10560.5|10540.5|111
1603974000000|2020-10-29 12:20:00|10558|10538|10558|10538|10560.5|10540.5|10558|10538|89
1603974300000|2020-10-29 12:25:00|10557.3|10537.3|10593.7|10573.7|10594.4|10574.4|10555.5|10535.5|59
1603974600000|2020-10-29 12:30:00|10593|10573|10583.1|10563.1|10606.3|10586.3|10575.6|10555.6|185
1603974900000|2020-10-29 12:35:00|10583.8|10563.8|10565.6|10545.6|10588.8|10568.8|10564.9|10544.9|87
1603975200000|2020-10-29 12:40:00|10564.9|10544.9|10571.3|10551.3|10571.3|10551.3|10562.4|10542.4|144
1603975500000|2020-10-29 12:45:00|10568.8|10548.8|10578.1|10558.1|10581.3|10561.3|10563.1|10543.1|85
1603975800000|2020-10-29 12:50:00|10575.6|10555.6|10575.6|10555.6|10578.1|10558.1|10568.1|10548.1|37
1603976100000|2020-10-29 12:55:00|10573.8|10553.8|10568.8|10548.8|10573.8|10553.8|10568.1|10548.1|65
1603976400000|2020-10-29 13:00:00|10567.4|10547.4|10556.3|10536.3|10567.4|10547.4|10551.3|10531.3|221
1603976700000|2020-10-29 13:05:00|10555.6|10535.6|10555.6|10535.6|10555.6|10535.6|10555.6|10535.6|68
1603977000000|2020-10-29 13:10:00|10554.2|10534.2|10535.6|10515.6|10554.2|10534.2|10535.6|10515.6|185
1603977300000|2020-10-29 13:15:00|10530.6|10510.6|10534.3|10514.3|10536.7|10516.7|10508.1|10488.1|316
1603977600000|2020-10-29 13:20:00|10531.1|10511.1|10530.7|10510.7|10532.8|10512.8|10511.1|10491.1|137
1603977900000|2020-10-29 13:25:00|10528.2|10508.2|10525.7|10505.7|10530.7|10510.7|10519.3|10499.3|52
1603978200000|2020-10-29 13:30:00|10523.9|10503.9|10578.2|10558.2|10603.9|10569.6|10523.2|10503.2|302
1603978500000|2020-10-29 13:35:00|10576.4|10556.4|10563.9|10543.9|10579.6|10559.6|10562.5|10542.5|88
1603978800000|2020-10-29 13:40:00|10563.2|10543.2|10559.6|10539.6|10579.6|10559.6|10553.2|10533.2|123
1603979100000|2020-10-29 13:45:00|10563.2|10543.2|10548.2|10528.2|10575.3|10555.3|10545.7|10525.7|151
1603979400000|2020-10-29 13:50:00|10545.7|10525.7|10578.2|10558.2|10578.2|10558.2|10537.5|10517.5|154
1603979700000|2020-10-29 13:55:00|10578.9|10558.9|10574.6|10554.6|10588.9|10568.9|10568.9|10548.9|118
1603980000000|2020-10-29 14:00:00|10577.1|10557.1|10598.9|10578.9|10599.6|10579.6|10571.4|10551.4|128
1603980300000|2020-10-29 14:05:00|10600.3|10580.3|10594|10574|10600.7|10580.7|10579.6|10559.6|113
1603980600000|2020-10-29 14:10:00|10593.3|10573.3|10579.7|10559.7|10598.3|10578.3|10579.7|10559.7|102
1603980900000|2020-10-29 14:15:00|10579|10559|10569|10549|10580.8|10560.8|10563.3|10543.3|140
1603981200000|2020-10-29 14:20:00|10568.3|10548.3|10573.3|10553.3|10592.2|10572.2|10555.8|10535.8|113
1603981500000|2020-10-29 14:25:00|10569.7|10549.7|10564.7|10544.7|10582.2|10562.2|10563.3|10543.3|74
1603981800000|2020-10-29 14:30:00|10564|10544|10559|10539|10572.2|10552.2|10559|10539|60
1603982100000|2020-10-29 14:35:00|10563.3|10543.3|10584|10564|10587.9|10567.9|10534|10514|257
1603982400000|2020-10-29 14:40:00|10582.2|10562.2|10617.2|10597.2|10622.2|10602.2|10582.2|10562.2|209
1603982700000|2020-10-29 14:45:00|10619|10599|10624|10604|10650.4|10630.4|10619|10599|392
1603983000000|2020-10-29 14:50:00|10624.7|10604.7|10609.7|10589.7|10624.7|10604.7|10584.7|10564.7|129
1603983300000|2020-10-29 14:55:00|10609|10589|10621.1|10601.1|10624.3|10604.3|10602.2|10582.2|508
1603983600000|2020-10-29 15:00:00|10619.3|10599.3|10601.2|10581.2|10619.3|10599.3|10601.2|10581.2|90
1603983900000|2020-10-29 15:05:00|10596.9|10576.9|10568.7|10548.7|10601.9|10581.9|10568.7|10548.7|113
1603984200000|2020-10-29 15:10:00|10566.9|10546.9|10577.6|10557.6|10577.6|10557.6|10564.4|10544.4|105
1603984500000|2020-10-29 15:15:00|10576.9|10556.9|10566.9|10546.9|10579.4|10559.4|10566.9|10546.9|70
1603984800000|2020-10-29 15:20:00|10569.4|10549.4|10607.6|10587.6|10610.1|10590.1|10569.4|10549.4|65
1603985100000|2020-10-29 15:25:00|10608.3|10588.3|10604.4|10584.4|10635.1|10615.1|10604.4|10584.4|86
1603985400000|2020-10-29 15:30:00|10606.9|10586.9|10593.7|10573.7|10616.9|10596.9|10583.7|10563.7|140
1603985700000|2020-10-29 15:35:00|10594.4|10574.4|10571.9|10551.9|10596.9|10576.9|10570.1|10550.1|123
1603986000000|2020-10-29 15:40:00|10572.6|10552.6|10572.6|10552.6|10585.1|10565.1|10566.2|10546.2|87
1603986300000|2020-10-29 15:45:00|10576.2|10556.2|10561.9|10541.9|10579.4|10559.4|10561.2|10541.2|89
1603986600000|2020-10-29 15:50:00|10561.2|10541.2|10567.6|10547.6|10567.6|10547.6|10558.7|10538.7|55
1603986900000|2020-10-29 15:55:00|10567.7|10547.7|10567.7|10547.7|10580.2|10560.2|10567|10547|92
1603987200000|2020-10-29 16:00:00|10568.4|10548.4|10575.2|10555.2|10578.4|10558.4|10562|10542|94
1603987500000|2020-10-29 16:05:00|10575.9|10555.9|10572.7|10552.7|10580.2|10560.2|10570.2|10550.2|81
1603987800000|2020-10-29 16:10:00|10575.2|10555.2|10594.1|10574.1|10594.1|10574.1|10572|10552|147
1603988100000|2020-10-29 16:15:00|10593.4|10573.4|10602|10582|10609.1|10589.1|10593.4|10573.4|217
1603988400000|2020-10-29 16:20:00|10604.5|10584.5|10611.3|10591.3|10611.3|10591.3|10604.5|10584.5|192
1603988700000|2020-10-29 16:25:00|10610.6|10590.6|10619.5|10599.5|10625.2|10605.2|10607|10587|104
1604049300000|2020-10-30 09:15:00|10637.2|10617.2|10690.4|10670.4|10690.4|10670.4|10619|10599|327
1604049600000|2020-10-30 09:20:00|10691.1|10671.1|10675.4|10655.4|10700.4|10680.4|10675.4|10655.4|108
1604049900000|2020-10-30 09:25:00|10674.7|10654.7|10696.6|10676.6|10696.6|10676.6|10674.7|10654.7|40
1604050200000|2020-10-30 09:30:00|10699.1|10679.1|10721.6|10701.6|10721.6|10701.6|10696.6|10676.6|55
1604050500000|2020-10-30 09:35:00|10719.7|10699.7|10714.8|10694.8|10721.6|10701.6|10712.9|10692.9|73
1604050800000|2020-10-30 09:40:00|10715.4|10695.4|10748.6|10728.6|10748.6|10728.6|10715.4|10695.4|323
1604051100000|2020-10-30 09:45:00|10751.8|10731.8|10729.3|10709.3|10752.5|10732.5|10720.5|10700.5|174
1604051400000|2020-10-30 09:50:00|10728.6|10708.6|10731.1|10711.1|10736.8|10716.8|10728.6|10708.6|12
1604051700000|2020-10-30 09:55:00|10729.3|10709.3|10726.8|10706.8|10729.3|10709.3|10720.5|10700.5|9
1604052000000|2020-10-30 10:00:00|10726.1|10706.1|10701.2|10681.2|10726.2|10706.2|10692.5|10672.5|265
1604052300000|2020-10-30 10:05:00|10699.3|10679.3|10713.7|10693.7|10713.7|10693.7|10678.7|10658.7|75
1604052600000|2020-10-30 10:10:00|10713|10693|10714.4|10694.4|10722.5|10702.5|10703.7|10683.7|42
1604052900000|2020-10-30 10:15:00|10715|10695|10698.7|10678.7|10723.7|10703.7|10698.7|10678.7|21
1604053200000|2020-10-30 10:20:00|10701.2|10681.2|10710|10690|10710|10690|10696.9|10676.9|18
1604053500000|2020-10-30 10:25:00|10711.4|10691.4|10701.9|10681.9|10718.7|10698.7|10701.9|10681.9|7
1604053800000|2020-10-30 10:30:00|10704.4|10684.4|10729.4|10709.4|10729.4|10709.4|10704.4|10684.4|13
1604054100000|2020-10-30 10:35:00|10726.2|10706.2|10719.4|10699.4|10726.2|10706.2|10718.1|10698.1|15
1604054400000|2020-10-30 10:40:00|10721.2|10701.2|10709.4|10689.4|10721.2|10701.2|10706.9|10686.9|5
1604054700000|2020-10-30 10:45:00|10711.2|10691.2|10722.6|10702.6|10724.4|10704.4|10711.2|10691.2|5
1604055000000|2020-10-30 10:50:00|10721.2|10701.2|10737.6|10717.6|10739.4|10719.4|10718.7|10698.7|45
1604055300000|2020-10-30 10:55:00|10741.9|10721.9|10752.6|10732.6|10752.6|10732.6|10741.9|10721.9|23
1604055600000|2020-10-30 11:00:00|10754.4|10734.4|10750.1|10730.1|10754.4|10734.4|10744.4|10724.4|54
1604055900000|2020-10-30 11:05:00|10749.5|10729.5|10737|10717|10750.1|10730.1|10732|10712|16
1604056200000|2020-10-30 11:10:00|10739.5|10719.5|10733.8|10713.8|10742|10722|10733.8|10713.8|24
1604056500000|2020-10-30 11:15:00|10732|10712|10722.7|10702.7|10732.6|10712.6|10719.5|10699.5|80
1604056800000|2020-10-30 11:20:00|10724.5|10704.5|10732.7|10712.7|10732.7|10712.7|10723.3|10703.3|15
1604057100000|2020-10-30 11:25:00|10733.3|10713.3|10742.7|10722.7|10742.7|10722.7|10733.3|10713.3|11
1604057400000|2020-10-30 11:30:00|10745.2|10725.2|10764.5|10744.5|10764.5|10744.5|10745.2|10725.2|92
1604057700000|2020-10-30 11:35:00|10762.7|10742.7|10755.2|10735.2|10767|10747|10755.2|10735.2|58
1604058000000|2020-10-30 11:40:00|10753.4|10733.4|10742|10722|10753.4|10733.4|10742|10722|16
1604058300000|2020-10-30 11:45:00|10741.4|10721.4|10734.5|10714.5|10741.4|10721.4|10734.5|10714.5|20
1604058600000|2020-10-30 11:50:00|10732|10712|10700.7|10680.7|10732|10712|10688.9|10668.9|236
1604058900000|2020-10-30 11:55:00|10700|10680|10684.6|10664.6|10712.1|10692.1|10682.1|10662.1|58
1604059200000|2020-10-30 12:00:00|10682.7|10662.7|10669.6|10649.6|10683.9|10663.9|10651.4|10631.4|100
1604059500000|2020-10-30 12:05:00|10668.9|10648.9|10649.6|10629.6|10670.2|10650.2|10633.2|10613.2|108
1604059800000|2020-10-30 12:10:00|10648.9|10628.9|10614.6|10594.6|10648.9|10628.9|10611.4|10591.4|86
1604060100000|2020-10-30 12:15:00|10616.4|10596.4|10611.4|10591.4|10636.4|10616.4|10607.1|10587.1|83
1604060400000|2020-10-30 12:20:00|10612.1|10592.1|10608.9|10588.9|10617.1|10597.1|10606.4|10586.4|85
1604060700000|2020-10-30 12:25:00|10608.3|10588.3|10626.4|10606.4|10626.4|10606.4|10591.4|10571.4|120
1604061000000|2020-10-30 12:30:00|10621.4|10601.4|10617.1|10597.1|10621.4|10601.4|10601.4|10581.4|107
1604061300000|2020-10-30 12:35:00|10617.8|10597.8|10619.6|10599.6|10629.6|10609.6|10591.5|10571.5|151
1604061600000|2020-10-30 12:40:00|10619|10599|10604|10584|10619|10599|10599.6|10579.6|44
1604061900000|2020-10-30 12:45:00|10601.5|10581.5|10616.5|10596.5|10634.5|10612.8|10587.6|10567.6|186
1604062200000|2020-10-30 12:50:00|10612.8|10592.8|10627.2|10607.2|10629.7|10609.7|10611.5|10591.5|239
1604062500000|2020-10-30 12:55:00|10629|10609|10614|10594|10641.5|10621.5|10614|10594|113
1604062800000|2020-10-30 13:00:00|10613.3|10593.3|10607.2|10587.2|10613.3|10593.3|10597.9|10577.9|77
1604063100000|2020-10-30 13:05:00|10612.2|10592.2|10637.2|10617.2|10641.5|10621.5|10612.2|10592.2|70
1604063400000|2020-10-30 13:10:00|10636.5|10616.5|10576.5|10556.5|10636.5|10616.5|10574.7|10554.7|153
1604063700000|2020-10-30 13:15:00|10577.2|10557.2|10602.2|10582.2|10603.6|10583.6|10573.4|10553.4|284
1604064000000|2020-10-30 13:20:00|10602.9|10582.9|10617.4|10597.4|10620.6|10600.6|10598.6|10578.6|290
1604064300000|2020-10-30 13:25:00|10616.7|10596.7|10628.1|10608.1|10629.2|10609.2|10616.7|10596.7|100
1604064600000|2020-10-30 13:30:00|10629.9|10609.9|10675.6|10655.6|10685.6|10665.6|10629.9|10609.9|276
1604064900000|2020-10-30 13:35:00|10676.3|10656.3|10704.9|10684.9|10714.4|10694.4|10676.3|10656.3|861
1604065200000|2020-10-30 13:40:00|10703.1|10683.1|10705.6|10685.6|10712.4|10692.4|10689.9|10669.9|122
1604065500000|2020-10-30 13:45:00|10707.4|10687.4|10689.9|10669.9|10710.6|10690.6|10679.9|10659.9|162
1604065800000|2020-10-30 13:50:00|10690|10670|10723.6|10703.6|10728.6|10708.6|10690|10670|432
1604066100000|2020-10-30 13:55:00|10721.8|10701.8|10718.6|10698.6|10745|10725|10710|10690|216
1604066400000|2020-10-30 14:00:00|10716.8|10696.8|10674.3|10654.3|10724.3|10704.3|10668.6|10648.6|300
1604066700000|2020-10-30 14:05:00|10675|10655|10673.6|10653.6|10691.8|10671.8|10673.6|10653.6|145
1604067000000|2020-10-30 14:10:00|10671.1|10651.1|10669.3|10649.3|10683.7|10663.7|10668|10648|129
1604067300000|2020-10-30 14:15:00|10670|10650|10653.7|10633.7|10686.2|10666.2|10646.2|10626.2|184
1604067600000|2020-10-30 14:20:00|10656.2|10636.2|10661.2|10641.2|10663.7|10643.7|10640.5|10620.5|154
1604067900000|2020-10-30 14:25:00|10658.7|10638.7|10651.9|10631.9|10663.7|10643.7|10646.2|10626.2|135
1604068200000|2020-10-30 14:30:00|10651.2|10631.2|10690.7|10670.7|10692.5|10672.5|10635|10615|452
1604068500000|2020-10-30 14:35:00|10691.4|10671.4|10708.9|10688.9|10716.4|10696.4|10690.7|10670.7|170
1604068800000|2020-10-30 14:40:00|10708.2|10688.2|10688.2|10668.2|10708.2|10688.2|10685.7|10665.7|138
1604069100000|2020-10-30 14:45:00|10690.1|10670.1|10681.9|10661.9|10695.7|10675.7|10681.9|10661.9|94
1604069400000|2020-10-30 14:50:00|10679.4|10659.4|10703.2|10683.2|10705.1|10685.1|10668.7|10648.7|128
1604069700000|2020-10-30 14:55:00|10705.1|10685.1|10728.2|10708.2|10745.7|10725.7|10705.1|10685.1|492
1604070000000|2020-10-30 15:00:00|10727.6|10707.6|10683.3|10663.3|10730.1|10710.1|10674.4|10654.4|217
1604070300000|2020-10-30 15:05:00|10682.6|10662.6|10675.1|10655.1|10689.4|10669.4|10670.1|10650.1|109
1604070600000|2020-10-30 15:10:00|10675.8|10655.8|10715.8|10695.8|10718.3|10698.3|10675.1|10655.1|158
1604070900000|2020-10-30 15:15:00|10720.1|10700.1|10705.1|10685.1|10723.3|10703.3|10690.1|10670.1|126
1604071200000|2020-10-30 15:20:00|10706.9|10686.9|10685.1|10665.1|10709.4|10689.4|10685.1|10665.1|82
1604071500000|2020-10-30 15:25:00|10690.1|10670.1|10690.1|10670.1|10706.5|10686.5|10681.3|10661.3|505
1604071800000|2020-10-30 15:30:00|10688.3|10668.3|10690.8|10670.8|10700.1|10680.1|10667.6|10647.6|114
1604072100000|2020-10-30 15:35:00|10691.5|10671.5|10705.2|10685.2|10720.2|10700.2|10691.5|10671.5|110
1604072400000|2020-10-30 15:40:00|10705.8|10685.8|10680.8|10660.8|10707.7|10687.7|10675.8|10655.8|98
1604072700000|2020-10-30 15:45:00|10681.5|10661.5|10680.8|10660.8|10683.8|10663.8|10665.2|10645.2|94
1604073000000|2020-10-30 15:50:00|10681.5|10661.5|10690.8|10670.8|10695.8|10675.8|10680.8|10660.8|103
1604073300000|2020-10-30 15:55:00|10695.2|10675.2|10695.2|10675.2|10695.2|10675.2|10667|10647|105
1604073600000|2020-10-30 16:00:00|10695.9|10675.9|10710.2|10690.2|10713.4|10693.4|10695.9|10675.9|75
1604073900000|2020-10-30 16:05:00|10713.4|10693.4|10721.5|10701.5|10727.2|10707.2|10711.5|10691.5|116
1604074200000|2020-10-30 16:10:00|10722.2|10702.2|10711.6|10691.6|10724.7|10704.7|10708.4|10688.4|251
1604074500000|2020-10-30 16:15:00|10710.2|10690.2|10663.4|10643.4|10710.2|10690.2|10660.9|10640.9|314
1604074800000|2020-10-30 16:20:00|10665.9|10645.9|10668.4|10648.4|10673.4|10653.4|10658.4|10638.4|126
1604075100000|2020-10-30 16:25:00|10669.1|10649.1|10686.6|10666.6|10692.7|10672.7|10666.6|10646.6|159
1604308500000|2020-11-02 09:15:00|10578.7|10558.7|10614.2|10594.2|10615.4|10595.4|10571.8|10551.8|263
1604308800000|2020-11-02 09:20:00|10614.8|10594.8|10621.7|10601.7|10621.7|10601.7|10614.2|10594.2|129
1604309100000|2020-11-02 09:25:00|10619.8|10599.8|10619.2|10599.2|10624.8|10604.8|10619.2|10599.2|38
1604309400000|2020-11-02 09:30:00|10620.4|10600.4|10644.8|10624.8|10647.9|10627.9|10620.4|10600.4|50
1604309700000|2020-11-02 09:35:00|10646.7|10626.7|10660.4|10640.4|10662.3|10642.3|10642.3|10622.3|35
1604310000000|2020-11-02 09:40:00|10662.4|10642.4|10659.3|10639.3|10662.4|10642.4|10654.9|10634.9|24
1604310300000|2020-11-02 09:45:00|10655.5|10635.5|10659.3|10639.3|10659.3|10639.3|10654.3|10634.3|35
1604310600000|2020-11-02 09:50:00|10658.7|10638.7|10624.9|10604.9|10658.7|10638.7|10624.9|10604.9|27
1604310900000|2020-11-02 09:55:00|10627.4|10607.4|10644.9|10624.9|10644.9|10624.9|10627.4|10607.4|43
1604311200000|2020-11-02 10:00:00|10645.5|10625.5|10654.3|10634.3|10659.9|10639.9|10645.5|10625.5|37
1604311500000|2020-11-02 10:05:00|10654.9|10634.9|10641.8|10621.8|10654.9|10634.9|10635.5|10615.5|15
1604311800000|2020-11-02 10:10:00|10641.2|10621.2|10639.3|10619.3|10644.9|10624.9|10639.3|10619.3|20
1604312100000|2020-11-02 10:15:00|10634.9|10614.9|10644.9|10624.9|10647.4|10627.4|10634.3|10614.3|12
1604312400000|2020-11-02 10:20:00|10644.3|10624.3|10644.3|10624.3|10644.9|10624.9|10639.3|10619.3|20
1604312700000|2020-11-02 10:25:00|10644.9|10624.9|10639.3|10619.3|10646.8|10626.8|10639.3|10619.3|5
1604313000000|2020-11-02 10:30:00|10637.4|10617.4|10642.4|10622.4|10642.4|10622.4|10634.9|10614.9|21
1604313300000|2020-11-02 10:35:00|10644.4|10624.4|10644.4|10624.4|10652.5|10632.5|10644.4|10624.4|23
1604313600000|2020-11-02 10:40:00|10646.3|10626.3|10649.4|10629.4|10649.4|10629.4|10641.9|10621.9|49
1604313900000|2020-11-02 10:45:00|10648.8|10628.8|10659.4|10639.4|10659.4|10639.4|10646.9|10626.9|47
1604314200000|2020-11-02 10:50:00|10664.4|10644.4|10648.8|10628.8|10665|10645|10644.4|10624.4|94
1604314500000|2020-11-02 10:55:00|10648.2|10628.2|10648.8|10628.8|10648.8|10628.8|10648.2|10628.2|4
1604314800000|2020-11-02 11:00:00|10648.2|10628.2|10640.7|10620.7|10648.2|10628.2|10640|10620|9
1604315100000|2020-11-02 11:05:00|10641.3|10621.3|10611.3|10591.3|10650.7|10630.7|10611.3|10591.3|87
1604315400000|2020-11-02 11:10:00|10610.7|10590.7|10593.2|10573.2|10613.2|10593.2|10593.2|10573.2|14
1604315700000|2020-11-02 11:15:00|10591.3|10571.3|10615.8|10595.8|10615.8|10595.8|10590.7|10570.7|14
1604316000000|2020-11-02 11:20:00|10615.2|10595.2|10597.7|10577.7|10615.2|10595.2|10590.2|10570.2|185
1604316300000|2020-11-02 11:25:00|10599.6|10579.6|10595.2|10575.2|10602.7|10582.7|10592.7|10572.7|25
1604316600000|2020-11-02 11:30:00|10595.8|10575.8|10592.7|10572.7|10595.8|10575.8|10589.6|10569.6|7
1604316900000|2020-11-02 11:35:00|10594.6|10574.6|10597.1|10577.1|10597.1|10577.1|10589.6|10569.6|159
1604317200000|2020-11-02 11:40:00|10599.6|10579.6|10606.5|10586.5|10608.3|10588.3|10597.1|10577.1|29
1604317500000|2020-11-02 11:45:00|10604.6|10584.6|10597.1|10577.1|10604.6|10584.6|10597.1|10577.1|85
1604317800000|2020-11-02 11:50:00|10595.2|10575.2|10612.1|10592.1|10612.1|10592.1|10590.2|10570.2|20
1604318100000|2020-11-02 11:55:00|10611|10591|10612.1|10592.1|10612.1|10592.1|10607.1|10587.1|13
1604318400000|2020-11-02 12:00:00|10610.2|10590.2|10615.2|10595.2|10615.2|10595.2|10607.7|10587.7|10
1604318700000|2020-11-02 12:05:00|10612.7|10592.7|10604.7|10584.7|10612.8|10592.8|10604.7|10584.7|9
1604319000000|2020-11-02 12:10:00|10607.2|10587.2|10614.7|10594.7|10614.7|10594.7|10607.2|10587.2|18
1604319300000|2020-11-02 12:15:00|10615.3|10595.3|10612.2|10592.2|10617.8|10597.8|10612.2|10592.2|7
1604319600000|2020-11-02 12:20:00|10611.6|10591.6|10611.6|10591.6|10612.2|10592.2|10611.6|10591.6|14
1604319900000|2020-11-02 12:25:00|10612.2|10592.2|10617.2|10597.2|10617.8|10597.8|10612.2|10592.2|13
1604320200000|2020-11-02 12:30:00|10616.6|10596.6|10612.8|10592.8|10617.8|10597.8|10612.2|10592.2|50
1604320500000|2020-11-02 12:35:00|10613.4|10593.4|10596.6|10576.6|10619.1|10599.1|10591|10571|110
1604320800000|2020-11-02 12:40:00|10596|10576|10561.1|10541.1|10596|10576|10557.4|10537.4|121
1604321100000|2020-11-02 12:45:00|10563|10543|10559.9|10539.9|10565.5|10545.5|10557.4|10537.4|35
1604321400000|2020-11-02 12:50:00|10561.8|10541.8|10554.9|10534.9|10561.8|10541.8|10539.9|10519.9|127
1604321700000|2020-11-02 12:55:00|10550.5|10530.5|10559.9|10539.9|10560.5|10540.5|10549.9|10529.9|45
1604322000000|2020-11-02 13:00:00|10560.5|10540.5|10593|10573|10593|10573|10560.5|10540.5|76
1604322300000|2020-11-02 13:05:00|10593.6|10573.6|10586.7|10566.7|10596.1|10576.1|10586.7|10566.7|41
1604322600000|2020-11-02 13:10:00|10589.8|10569.8|10604.2|10584.2|10616.7|10596.7|10589.8|10569.8|106
1604322900000|2020-11-02 13:15:00|10602.3|10582.3|10631.7|10611.7|10631.7|10611.7|10581.7|10561.7|113
1604323200000|2020-11-02 13:20:00|10632.3|10612.3|10631.7|10611.7|10648.6|10628.6|10621.7|10601.7|84
1604323500000|2020-11-02 13:25:00|10632.3|10612.3|10621.1|10601.1|10644.2|10624.2|10621.1|10601.1|83
1604323800000|2020-11-02 13:30:00|10619.2|10599.2|10629.2|10609.2|10642.3|10622.3|10619.2|10599.2|72
1604324100000|2020-11-02 13:35:00|10627.3|10607.3|10589.2|10569.2|10627.3|10607.3|10586.2|10566.2|74
1604324400000|2020-11-02 13:40:00|10591.2|10571.2|10568.7|10548.7|10591.2|10571.2|10564.3|10544.3|40
1604324700000|2020-11-02 13:45:00|10569.3|10549.3|10563.1|10543.1|10574.3|10554.3|10563.1|10543.1|51
1604325000000|2020-11-02 13:50:00|10561.2|10541.2|10572.4|10552.4|10574.9|10554.9|10559.3|10539.3|86
1604325300000|2020-11-02 13:55:00|10571.8|10551.8|10563.7|10543.7|10571.8|10551.8|10562.4|10542.4|77
1604325600000|2020-11-02 14:00:00|10564.3|10544.3|10577.4|10557.4|10577.4|10557.4|10561.2|10541.2|123
1604325900000|2020-11-02 14:05:00|10576.8|10556.8|10569.3|10549.3|10577.4|10557.4|10567.4|10547.4|22
1604326200000|2020-11-02 14:10:00|10569.9|10549.9|10593.6|10573.6|10593.6|10573.6|10569.9|10549.9|92
1604326500000|2020-11-02 14:15:00|10598.6|10578.6|10656.1|10636.1|10660.5|10640.5|10598.6|10578.6|162
1604326800000|2020-11-02 14:20:00|10658|10638|10640.5|10620.5|10678|10658|10638.6|10618.6|176
1604327100000|2020-11-02 14:25:00|10642.4|10622.4|10636.1|10616.1|10643|10623|10629.9|10609.9|34
1604327400000|2020-11-02 14:30:00|10638|10618|10632.4|10612.4|10653|10633|10622.4|10602.4|136
1604327700000|2020-11-02 14:35:00|10633.6|10613.6|10636.1|10616.1|10653|10633|10618|10598|102
1604328000000|2020-11-02 14:40:00|10636.7|10616.7|10645.5|10625.5|10655.5|10635.5|10636.7|10616.7|67
1604328300000|2020-11-02 14:45:00|10646.1|10626.1|10593.8|10573.8|10653|10633|10590.7|10570.7|210
1604328600000|2020-11-02 14:50:00|10592.6|10572.6|10581.9|10561.9|10592.6|10572.6|10576.3|10556.3|93
1604328900000|2020-11-02 14:55:00|10581.3|10561.3|10583.1|10563.1|10588.7|10568.7|10580|10560|294
1604329200000|2020-11-02 15:00:00|10582.5|10562.5|10603.1|10583.1|10608.1|10588.1|10570.6|10550.6|231
1604329500000|2020-11-02 15:05:00|10602.5|10582.5|10628.1|10608.1|10628.1|10608.1|10598.1|10578.1|99
1604329800000|2020-11-02 15:10:00|10628.7|10608.7|10643.1|10623.1|10644.3|10624.3|10628.7|10608.7|192
1604330100000|2020-11-02 15:15:00|10648.1|10628.1|10663.7|10643.7|10666.8|10646.8|10648.1|10628.1|143
1604330400000|2020-11-02 15:20:00|10663.1|10643.1|10638.9|10618.9|10663.1|10643.1|10638.9|10618.9|129
1604330700000|2020-11-02 15:25:00|10634.4|10614.4|10643.9|10623.9|10646.4|10626.4|10631.9|10611.9|151
1604331000000|2020-11-02 15:30:00|10647|10627|10640|10620|10652|10632|10633.9|10613.9|137
1604331300000|2020-11-02 15:35:00|10642|10622|10652|10632|10660.1|10640.1|10638.9|10618.9|137
1604331600000|2020-11-02 15:40:00|10652.6|10632.6|10621.4|10601.4|10654.5|10634.5|10616.4|10596.4|82
1604331900000|2020-11-02 15:45:00|10618.9|10598.9|10622|10602|10623.9|10603.9|10606.4|10586.4|138
1604332200000|2020-11-02 15:50:00|10621.4|10601.4|10599.5|10579.5|10621.4|10601.4|10598.9|10578.9|198
1604332500000|2020-11-02 15:55:00|10597|10577|10588.3|10568.3|10600.1|10580.1|10585.8|10565.8|346
1604332800000|2020-11-02 16:00:00|10588.9|10568.9|10591.4|10571.4|10592|10572|10583.9|10563.9|116
1604333100000|2020-11-02 16:05:00|10593.3|10573.3|10602|10582|10612|10592|10591.4|10571.4|47
1604333400000|2020-11-02 16:10:00|10603.9|10583.9|10594|10574|10607|10587|10594|10574|56
1604333700000|2020-11-02 16:15:00|10593.4|10573.4|10599|10579|10601.5|10581.5|10591.5|10571.5|81
1604334000000|2020-11-02 16:20:00|10596.5|10576.5|10584|10564|10599|10579|10584|10564|84
1604334300000|2020-11-02 16:25:00|10581.5|10561.5|10589|10569|10589|10569|10579|10559|100
1604334600000|2020-11-02 16:30:00|10586.5|10566.5|10599|10579|10600.9|10580.9|10584|10564|242
1604334900000|2020-11-02 16:35:00|10596.5|10576.5|10602.1|10582.1|10606.5|10586.5|10594.6|10574.6|97
1604335200000|2020-11-02 16:40:00|10601.5|10581.5|10570.9|10550.9|10601.5|10581.5|10570.3|10550.3|233
1604335500000|2020-11-02 16:45:00|10572.8|10552.8|10572.8|10552.8|10578.4|10558.4|10570.3|10550.3|92
1604335800000|2020-11-02 16:50:00|10572.3|10552.3|10567.9|10547.9|10572.9|10552.9|10565.9|10545.9|60
1604336100000|2020-11-02 16:55:00|10565.4|10545.4|10567.9|10547.9|10570.4|10550.4|10562.9|10542.9|133
1604336400000|2020-11-02 17:00:00|10557.9|10537.9|10542.3|10522.3|10562.9|10542.9|10540.4|10520.4|219
1604336700000|2020-11-02 17:05:00|10540.4|10520.4|10546|10526|10550.4|10530.4|10540.4|10520.4|193
1604337000000|2020-11-02 17:10:00|10547.9|10527.9|10542.9|10522.9|10547.9|10527.9|10537.9|10517.9|69
1604337300000|2020-11-02 17:15:00|10541|10521|10532.9|10512.9|10541|10521|10530.4|10510.4|130
1604337600000|2020-11-02 17:20:00|10529.1|10509.1|10469.8|10449.8|10535.4|10515.4|10469.8|10449.8|1158
1604337900000|2020-11-02 17:25:00|10469.2|10449.2|10477.3|10457.3|10480.4|10460.4|10461.7|10441.7|375
1604394900000|2020-11-03 09:15:00|10504.4|10484.4|10511.1|10491.1|10535.6|10515.6|10504.4|10484.4|271
1604395200000|2020-11-03 09:20:00|10513.1|10493.1|10521.7|10501.7|10527.5|10507.5|10510.6|10490.6|91
1604395500000|2020-11-03 09:25:00|10526.2|10506.2|10551.2|10531.2|10551.2|10531.2|10526.2|10506.2|57
1604395800000|2020-11-03 09:30:00|10548.7|10528.7|10561.2|10541.2|10561.7|10541.7|10536.7|10516.7|60
1604396100000|2020-11-03 09:35:00|10559.2|10539.2|10571.7|10551.7|10574.2|10554.2|10557.3|10537.3|41
1604396400000|2020-11-03 09:40:00|10571.2|10551.2|10576.2|10556.2|10576.8|10556.8|10567.3|10547.3|47
1604396700000|2020-11-03 09:45:00|10574.3|10554.3|10571.8|10551.8|10579.3|10559.3|10571.2|10551.2|71
1604397000000|2020-11-03 09:50:00|10569.8|10549.8|10572.3|10552.3|10572.3|10552.3|10566.8|10546.8|20
1604397300000|2020-11-03 09:55:00|10569.8|10549.8|10567.4|10547.4|10572.3|10552.3|10566.8|10546.8|26
1604397600000|2020-11-03 10:00:00|10566.8|10546.8|10561.8|10541.8|10567.4|10547.4|10557.4|10537.4|21
1604397900000|2020-11-03 10:05:00|10562.4|10542.4|10559.9|10539.9|10564.3|10544.3|10556.8|10536.8|20
1604398200000|2020-11-03 10:10:00|10559.3|10539.3|10558.8|10538.8|10561.8|10541.8|10556.8|10536.8|12
1604398500000|2020-11-03 10:15:00|10556.3|10536.3|10549.3|10529.3|10559.3|10539.3|10549.3|10529.3|17
1604398800000|2020-11-03 10:20:00|10551.8|10531.8|10523.8|10503.8|10551.8|10531.8|10523.8|10503.8|47
1604399100000|2020-11-03 10:25:00|10526.8|10506.8|10539.9|10519.9|10539.9|10519.9|10526.8|10506.8|28
1604399400000|2020-11-03 10:30:00|10541.8|10521.8|10566.9|10546.9|10566.9|10546.9|10541.8|10521.8|46
1604399700000|2020-11-03 10:35:00|10568|10548|10566.9|10546.9|10577.4|10557.4|10564.4|10544.4|53
1604400000000|2020-11-03 10:40:00|10564.9|10544.9|10559.4|10539.4|10571.9|10551.9|10559.4|10539.4|18
1604400300000|2020-11-03 10:45:00|10557.4|10537.4|10561.3|10541.3|10566.9|10546.9|10548.8|10528.8|28
1604400600000|2020-11-03 10:50:00|10556.9|10536.9|10565|10545|10565|10545|10554.4|10534.4|17
1604400900000|2020-11-03 10:55:00|10564.4|10544.4|10546.3|10526.3|10564.4|10544.4|10543.3|10523.3|46
1604401200000|2020-11-03 11:00:00|10545.8|10525.8|10550.8|10530.8|10553.3|10533.3|10545.8|10525.8|56
1604401500000|2020-11-03 11:05:00|10550.2|10530.2|10560.8|10540.8|10561.4|10541.4|10550.2|10530.2|16
1604401800000|2020-11-03 11:10:00|10558.9|10538.9|10553.3|10533.3|10560.2|10540.2|10552.2|10532.2|9
1604402100000|2020-11-03 11:15:00|10552.7|10532.7|10548.3|10528.3|10553.3|10533.3|10548.3|10528.3|7
1604402400000|2020-11-03 11:20:00|10546.4|10526.4|10547|10527|10552|10532|10546.4|10526.4|13
1604402700000|2020-11-03 11:25:00|10546.4|10526.4|10548.3|10528.3|10548.3|10528.3|10543.9|10523.9|6
1604403000000|2020-11-03 11:30:00|10547.8|10527.8|10543.3|10523.3|10547.8|10527.8|10541.4|10521.4|29
1604403300000|2020-11-03 11:35:00|10542.8|10522.8|10537.2|10517.2|10543.4|10523.4|10535.9|10515.9|20
1604403600000|2020-11-03 11:40:00|10530.3|10510.3|10548.4|10528.4|10550.3|10530.3|10530.3|10510.3|17
1604403900000|2020-11-03 11:45:00|10545.9|10525.9|10545.9|10525.9|10545.9|10525.9|10537.8|10517.8|150
1604404200000|2020-11-03 11:50:00|10547.8|10527.8|10565.3|10545.3|10565.9|10545.9|10547.8|10527.8|22
1604404500000|2020-11-03 11:55:00|10565.9|10545.9|10555.9|10535.9|10568.4|10548.4|10555.9|10535.9|18
1604404800000|2020-11-03 12:00:00|10557.8|10537.8|10558.4|10538.4|10560.3|10540.3|10553.4|10533.4|10
1604405100000|2020-11-03 12:05:00|10555.3|10535.3|10552.9|10532.9|10563.4|10543.4|10552.9|10532.9|16
1604405400000|2020-11-03 12:10:00|10553.4|10533.4|10550.4|10530.4|10555.4|10535.4|10545.9|10525.9|12
1604405700000|2020-11-03 12:15:00|10549.8|10529.8|10540.9|10520.9|10549.8|10529.8|10536.5|10516.5|28
1604406000000|2020-11-03 12:20:00|10550.4|10530.4|10575.9|10555.9|10575.9|10555.9|10550.4|10530.4|21
1604406300000|2020-11-03 12:25:00|10573.4|10553.4|10586|10566|10586|10566|10568.5|10548.5|65
1604406600000|2020-11-03 12:30:00|10589|10569|10578.5|10558.5|10589|10569|10576.5|10556.5|104
1604406900000|2020-11-03 12:35:00|10579|10559|10589|10569|10589|10569|10573.5|10553.5|65
1604407200000|2020-11-03 12:40:00|10589.6|10569.6|10571.5|10551.5|10597.1|10577.1|10566.5|10546.5|63
1604407500000|2020-11-03 12:45:00|10573.5|10553.5|10581.6|10561.6|10586|10566|10573.5|10553.5|35
1604407800000|2020-11-03 12:50:00|10581|10561|10551.6|10531.6|10581.6|10561.6|10551|10531|30
1604408100000|2020-11-03 12:55:00|10554.1|10534.1|10555.5|10535.5|10561|10541|10551|10531|41
1604408400000|2020-11-03 13:00:00|10551.6|10531.6|10546.6|10526.6|10558.5|10538.5|10536.6|10516.6|110
1604408700000|2020-11-03 13:05:00|10543.5|10523.5|10523.5|10503.5|10543.5|10523.5|10514.9|10494.9|209
1604409000000|2020-11-03 13:10:00|10523|10503|10511|10491|10523.5|10503.5|10505.5|10485.5|107
1604409300000|2020-11-03 13:15:00|10511.6|10491.6|10581.6|10561.6|10581.6|10561.6|10511.6|10491.6|130
1604409600000|2020-11-03 13:20:00|10582.2|10562.2|10561.1|10541.1|10584.1|10564.1|10558.6|10538.6|163
1604409900000|2020-11-03 13:25:00|10558.6|10538.6|10586.1|10566.1|10591.1|10571.1|10558|10538|74
1604410200000|2020-11-03 13:30:00|10586.6|10566.6|10591.1|10571.1|10621.6|10601.6|10586.6|10566.6|283
1604410500000|2020-11-03 13:35:00|10593.6|10573.6|10576.1|10556.1|10596.1|10576.1|10571.7|10551.7|72
1604410800000|2020-11-03 13:40:00|10576.7|10556.7|10586.1|10566.1|10588.6|10568.6|10576.1|10556.1|135
1604411100000|2020-11-03 13:45:00|10584.2|10564.2|10627.2|10607.2|10627.2|10607.2|10584.2|10564.2|205
1604411400000|2020-11-03 13:50:00|10625.3|10605.3|10640.3|10620.3|10655.3|10635.3|10625.3|10605.3|187
1604411700000|2020-11-03 13:55:00|10641.4|10621.4|10663.4|10643.4|10663.9|10643.9|10641.4|10621.4|294
1604412000000|2020-11-03 14:00:00|10661.4|10641.4|10658.4|10638.4|10665.9|10645.9|10658.4|10638.4|321
1604412300000|2020-11-03 14:05:00|10655.9|10635.9|10701.5|10681.5|10711.5|10691.5|10655.9|10635.9|728
1604412600000|2020-11-03 14:10:00|10700.3|10680.3|10700.3|10680.3|10707.3|10687.3|10681.7|10661.7|173
1604412900000|2020-11-03 14:15:00|10702.3|10682.3|10692.3|10672.3|10705.4|10685.4|10689.8|10669.8|77
1604413200000|2020-11-03 14:20:00|10695.4|10675.4|10717.3|10697.3|10717.9|10697.9|10695.4|10675.4|78
1604413500000|2020-11-03 14:25:00|10715.4|10695.4|10741.5|10721.5|10745.4|10725.4|10694.8|10674.8|274
1604413800000|2020-11-03 14:30:00|10743.4|10723.4|10713.4|10693.4|10743.4|10723.4|10692.3|10672.3|288
1604414100000|2020-11-03 14:35:00|10715.9|10695.9|10713.5|10693.5|10723.4|10703.4|10709|10689|128
1604414400000|2020-11-03 14:40:00|10712.9|10692.9|10729|10709|10733.5|10713.5|10708.5|10688.5|110
1604414700000|2020-11-03 14:45:00|10728.5|10708.5|10722.9|10702.9|10734|10714|10721|10701|114
1604415000000|2020-11-03 14:50:00|10721|10701|10739|10719|10741.5|10721.5|10711|10691|172
1604415300000|2020-11-03 14:55:00|10736.5|10716.5|10819.1|10799.1|10819.6|10799.6|10733.5|10713.5|577
1604415600000|2020-11-03 15:00:00|10818.5|10798.5|10781|10761|10824.1|10804.1|10779.1|10759.1|331
1604415900000|2020-11-03 15:05:00|10780.4|10760.4|10767.4|10747.4|10783.5|10763.5|10767.4|10747.4|211
1604416200000|2020-11-03 15:10:00|10765.5|10745.5|10776|10756|10778.5|10758.5|10764.9|10744.9|92
1604416500000|2020-11-03 15:15:00|10778|10758|10750.7|10730.7|10793|10773|10750.7|10730.7|440
1604416800000|2020-11-03 15:20:00|10750.2|10730.2|10745.7|10725.7|10751.9|10731.9|10733.2|10713.2|92
1604417100000|2020-11-03 15:25:00|10745.2|10725.2|10713.3|10693.3|10745.2|10725.2|10711.3|10691.3|266
1604417400000|2020-11-03 15:30:00|10712.7|10692.7|10683.3|10663.3|10721.9|10701.9|10671.9|10651.9|162
1604417700000|2020-11-03 15:35:00|10681.3|10661.3|10653.8|10633.8|10686.3|10666.3|10648.3|10628.3|446
1604418000000|2020-11-03 15:40:00|10654.4|10634.4|10672.5|10652.5|10672.5|10652.5|10649.4|10629.4|201
1604418300000|2020-11-03 15:45:00|10668.6|10648.6|10687.5|10667.5|10688|10668|10659.4|10639.4|222
1604418600000|2020-11-03 15:50:00|10686.9|10666.9|10721.9|10701.9|10726.9|10706.9|10686.9|10666.9|133
1604418900000|2020-11-03 15:55:00|10721.4|10701.4|10706.9|10686.9|10721.9|10701.9|10702.5|10682.5|76
1604419200000|2020-11-03 16:00:00|10704.4|10684.4|10708.6|10688.6|10721.1|10701.1|10701.9|10681.9|338
1604419500000|2020-11-03 16:05:00|10708.1|10688.1|10690|10670|10713.1|10693.1|10687|10667|368
1604419800000|2020-11-03 16:10:00|10687.5|10667.5|10680|10660|10707.5|10687.5|10680|10660|62
1604420100000|2020-11-03 16:15:00|10678.1|10658.1|10672.5|10652.5|10678.1|10658.1|10662|10642|96
1604420400000|2020-11-03 16:20:00|10675|10655|10657.5|10637.5|10675|10655|10654.5|10634.5|58
1604420700000|2020-11-03 16:25:00|10659.5|10639.5|10654.5|10634.5|10669.5|10649.5|10650.1|10630.1|67
1604421000000|2020-11-03 16:30:00|10652|10632|10647.6|10627.6|10653.9|10633.9|10642.6|10622.6|58
1604421300000|2020-11-03 16:35:00|10644.5|10624.5|10629.5|10609.5|10647.6|10627.6|10619.5|10599.5|141
1604421600000|2020-11-03 16:40:00|10630.1|10610.1|10632.6|10612.6|10644.5|10624.5|10624.5|10604.5|268
1604421900000|2020-11-03 16:45:00|10632|10612|10590.7|10570.7|10635.1|10615.1|10590.7|10570.7|226
1604422200000|2020-11-03 16:50:00|10590.1|10570.1|10596.5|10576.5|10604.5|10584.5|10589.5|10569.5|135
1604422500000|2020-11-03 16:55:00|10594.5|10574.5|10607.1|10587.1|10609.6|10589.6|10594.5|10574.5|153
1604422800000|2020-11-03 17:00:00|10607.6|10587.6|10582.1|10562.1|10617.1|10597.1|10582.1|10562.1|179
1604423100000|2020-11-03 17:05:00|10579.6|10559.6|10579.6|10559.6|10587.6|10567.6|10574.6|10554.6|136
1604423400000|2020-11-03 17:10:00|10577.1|10557.1|10576.5|10556.5|10579.6|10559.6|10572.6|10552.6|447
1604423700000|2020-11-03 17:15:00|10579|10559|10579.6|10559.6|10582.7|10562.7|10574.6|10554.6|278
1604424000000|2020-11-03 17:20:00|10577.1|10557.1|10566.5|10546.5|10577.1|10557.1|10547.7|10527.7|493
1604424300000|2020-11-03 17:25:00|10567.7|10547.7|10555.2|10535.2|10567.7|10547.7|10549.6|10529.6|444
1604481300000|2020-11-04 09:15:00|10577.4|10557.4|10537.4|10517.4|10597.4|10577.4|10537.4|10517.4|344
1604481600000|2020-11-04 09:20:00|10536.8|10516.8|10514.4|10494.4|10536.8|10516.8|10507.4|10487.4|81
1604481900000|2020-11-04 09:25:00|10514.9|10494.9|10497.4|10477.4|10514.9|10494.9|10491.9|10471.9|128
1604482200000|2020-11-04 09:30:00|10501.3|10481.3|10489.4|10469.4|10501.3|10481.3|10486.9|10466.9|43
1604482500000|2020-11-04 09:35:00|10487.4|10467.4|10489.4|10469.4|10489.4|10469.4|10486.9|10466.9|19
1604482800000|2020-11-04 09:40:00|10487.4|10467.4|10486.4|10466.4|10489.4|10469.4|10477.4|10457.4|29
1604483100000|2020-11-04 09:45:00|10482.4|10462.4|10509.9|10489.9|10524.9|10504.9|10481.9|10461.9|64
1604483400000|2020-11-04 09:50:00|10511.9|10491.9|10511.9|10491.9|10514.9|10494.9|10508|10488|32
1604483700000|2020-11-04 09:55:00|10508|10488|10514.4|10494.4|10516.9|10496.9|10499.4|10479.4|52
1604484000000|2020-11-04 10:00:00|10512.5|10492.5|10507.5|10487.5|10512.5|10492.5|10504.4|10484.4|31
1604484300000|2020-11-04 10:05:00|10508|10488|10522.5|10502.5|10523|10503|10506.9|10486.9|10
1604484600000|2020-11-04 10:10:00|10525|10505|10508|10488|10525|10505|10508|10488|6
1604484900000|2020-11-04 10:15:00|10507|10487|10522|10502|10525|10505|10505|10485|21
1604485200000|2020-11-04 10:20:00|10522.5|10502.5|10542.5|10522.5|10543.1|10523.1|10522.5|10502.5|47
1604485500000|2020-11-04 10:25:00|10543.1|10523.1|10562.5|10542.5|10562.5|10542.5|10543.1|10523.1|27
1604485800000|2020-11-04 10:30:00|10559.5|10539.5|10542.5|10522.5|10559.5|10539.5|10542|10522|17
1604486100000|2020-11-04 10:35:00|10542|10522|10562|10542|10562|10542|10542|10522|15
1604486400000|2020-11-04 10:40:00|10562.5|10542.5|10562|10542|10562.5|10542.5|10557.6|10537.6|18
1604486700000|2020-11-04 10:45:00|10562.6|10542.6|10562|10542|10567.6|10547.6|10557|10537|17
1604487000000|2020-11-04 10:50:00|10559.5|10539.5|10564.5|10544.5|10564.5|10544.5|10557|10537|10
1604487300000|2020-11-04 10:55:00|10567|10547|10586.5|10566.5|10597|10577|10567|10547|91
1604487600000|2020-11-04 11:00:00|10578.1|10558.1|10558.1|10538.1|10578.7|10558.7|10558.1|10538.1|27
1604487900000|2020-11-04 11:05:00|10560.1|10540.1|10555.6|10535.6|10570.1|10550.1|10555.6|10535.6|16
1604488200000|2020-11-04 11:10:00|10553.7|10533.7|10568.2|10548.2|10573.2|10553.2|10549|10529|9
1604488500000|2020-11-04 11:15:00|10570.7|10550.7|10574.1|10554.1|10583.2|10563.2|10570.7|10550.7|12
1604488800000|2020-11-04 11:20:00|10572.1|10552.1|10565.1|10545.1|10572.1|10552.1|10565.1|10545.1|6
1604489100000|2020-11-04 11:25:00|10566.2|10546.2|10561.2|10541.2|10570.1|10550.1|10561.2|10541.2|6
1604489400000|2020-11-04 11:30:00|10560.1|10540.1|10575.2|10555.2|10575.2|10555.2|10560.1|10540.1|4
1604489700000|2020-11-04 11:35:00|10577.7|10557.7|10578.2|10558.2|10588.2|10568.2|10577.7|10557.7|16
1604490000000|2020-11-04 11:40:00|10575.2|10555.2|10547.7|10527.7|10575.2|10555.2|10547.7|10527.7|12
1604490300000|2020-11-04 11:45:00|10545.7|10525.7|10563.2|10543.2|10567.7|10547.7|10545.2|10525.2|9
1604490600000|2020-11-04 11:50:00|10565.2|10545.2|10565.7|10545.7|10568.2|10548.2|10563.2|10543.2|7
1604490900000|2020-11-04 11:55:00|10567.7|10547.7|10553.2|10533.2|10567.7|10547.7|10547.7|10527.7|28
1604491200000|2020-11-04 12:00:00|10555.2|10535.2|10570.2|10550.2|10570.2|10550.2|10547.2|10527.2|20
1604491500000|2020-11-04 12:05:00|10572.2|10552.2|10592.7|10572.7|10592.7|10572.7|10571.7|10551.7|19
1604491800000|2020-11-04 12:10:00|10597.2|10577.2|10577.2|10557.2|10597.2|10577.2|10575.2|10555.2|55
1604492100000|2020-11-04 12:15:00|10575.2|10555.2|10585.8|10565.8|10587.2|10567.2|10567.2|10547.2|48
1604492400000|2020-11-04 12:20:00|10586.3|10566.3|10582.8|10562.8|10592.8|10572.8|10575.3|10555.3|31
1604492700000|2020-11-04 12:25:00|10583.3|10563.3|10585.3|10565.3|10587.2|10567.2|10582.2|10562.2|13
1604493000000|2020-11-04 12:30:00|10583.3|10563.3|10577.8|10557.8|10587.8|10567.8|10577.8|10557.8|23
1604493300000|2020-11-04 12:35:00|10579.7|10559.7|10568.3|10548.3|10579.7|10559.7|10555.3|10535.3|49
1604493600000|2020-11-04 12:40:00|10567.8|10547.8|10560.3|10540.3|10567.8|10547.8|10549.8|10529.8|25
1604493900000|2020-11-04 12:45:00|10560.8|10540.8|10569.2|10549.2|10572.3|10552.3|10557.8|10537.8|14
1604494200000|2020-11-04 12:50:00|10569.8|10549.8|10577.3|10557.3|10579.8|10559.8|10560.3|10540.3|28
1604494500000|2020-11-04 12:55:00|10577.8|10557.8|10577.8|10557.8|10581.8|10561.8|10577.3|10557.3|10
1604494800000|2020-11-04 13:00:00|10580.3|10560.3|10580.3|10560.3|10610.9|10590.9|10580.3|10560.3|131
1604495100000|2020-11-04 13:05:00|10578.4|10558.4|10550.4|10530.4|10578.4|10558.4|10544.8|10524.8|68
1604495400000|2020-11-04 13:10:00|10549.8|10529.8|10536.3|10516.3|10549.8|10529.8|10526.8|10506.8|155
1604495700000|2020-11-04 13:15:00|10537.3|10517.3|10516.8|10496.8|10537.3|10517.3|10516.3|10496.3|100
1604496000000|2020-11-04 13:20:00|10519.3|10499.3|10517.3|10497.3|10521.3|10501.3|10503.8|10483.8|146
1604496300000|2020-11-04 13:25:00|10516.8|10496.8|10521.8|10501.8|10521.8|10501.8|10496.8|10476.8|169
1604496600000|2020-11-04 13:30:00|10526.3|10506.3|10517.4|10497.4|10536.3|10516.3|10507.4|10487.4|105
1604496900000|2020-11-04 13:35:00|10514.9|10494.9|10521.8|10501.8|10521.8|10501.8|10506.8|10486.8|65
1604497200000|2020-11-04 13:40:00|10522.4|10502.4|10544.4|10524.4|10551.9|10531.9|10521.8|10501.8|91
1604497500000|2020-11-04 13:45:00|10542.4|10522.4|10551|10531|10551|10531|10537.4|10517.4|315
1604497800000|2020-11-04 13:50:00|10556|10536|10536.9|10516.9|10557.9|10537.9|10536.9|10516.9|92
1604498100000|2020-11-04 13:55:00|10534.9|10514.9|10522.4|10502.4|10535.4|10515.4|10517.9|10497.9|115
1604498400000|2020-11-04 14:00:00|10518|10498|10556|10536|10556|10536|10505.5|10485.5|117
1604498700000|2020-11-04 14:05:00|10554|10534|10560.5|10540.5|10568|10548|10543.5|10523.5|121
1604499000000|2020-11-04 14:10:00|10557.4|10537.4|10573.5|10553.5|10574.1|10554.1|10555.5|10535.5|105
1604499300000|2020-11-04 14:15:00|10574.1|10554.1|10574.6|10554.6|10579.6|10559.6|10569.1|10549.1|77
1604499600000|2020-11-04 14:20:00|10575.1|10555.1|10577.1|10557.1|10584.6|10564.6|10575.1|10555.1|76
1604499900000|2020-11-04 14:25:00|10579.1|10559.1|10554.6|10534.6|10579.1|10559.1|10541|10521|94
1604500200000|2020-11-04 14:30:00|10558.5|10538.5|10558.6|10538.6|10562.7|10542.7|10543.6|10523.6|123
1604500500000|2020-11-04 14:35:00|10554.1|10534.1|10516.1|10496.1|10561.6|10541.6|10516.1|10496.1|195
1604500800000|2020-11-04 14:40:00|10515.5|10495.5|10509.1|10489.1|10516.1|10496.1|10499.1|10479.1|213
1604501100000|2020-11-04 14:45:00|10508.6|10488.6|10508.6|10488.6|10511.6|10491.6|10504.1|10484.1|119
1604501400000|2020-11-04 14:50:00|10506.6|10486.6|10503.6|10483.6|10509.1|10489.1|10501.1|10481.1|144
1604501700000|2020-11-04 14:55:00|10504.1|10484.1|10529.7|10509.7|10529.7|10509.7|10504.1|10484.1|145
1604502000000|2020-11-04 15:00:00|10529.1|10509.1|10521.1|10501.1|10533.6|10513.6|10521.1|10501.1|148
1604502300000|2020-11-04 15:05:00|10519.2|10499.2|10510.2|10490.2|10522.7|10502.7|10509.7|10489.7|157
1604502600000|2020-11-04 15:10:00|10509.2|10489.2|10513.6|10493.6|10527.2|10507.2|10503.6|10483.6|138
1604502900000|2020-11-04 15:15:00|10514.2|10494.2|10496.1|10476.1|10514.2|10494.2|10488.6|10468.6|131
1604503200000|2020-11-04 15:20:00|10497.2|10477.2|10512.2|10492.2|10519.2|10499.2|10497.2|10477.2|171
1604503500000|2020-11-04 15:25:00|10511.7|10491.7|10499.7|10479.7|10511.7|10491.7|10486.7|10466.7|253
1604503800000|2020-11-04 15:30:00|10495.8|10475.8|10498.7|10478.7|10498.7|10478.7|10489.7|10469.7|345
1604504100000|2020-11-04 15:35:00|10499.2|10479.2|10506.7|10486.7|10507.3|10487.3|10497.2|10477.2|145
1604504400000|2020-11-04 15:40:00|10507.3|10487.3|10494.2|10474.2|10509.2|10489.2|10491.7|10471.7|203
1604504700000|2020-11-04 15:45:00|10492.3|10472.3|10489.2|10469.2|10492.3|10472.3|10474.2|10454.2|162
1604505000000|2020-11-04 15:50:00|10488.7|10468.7|10509.3|10489.3|10514.2|10494.2|10488.7|10468.7|177
1604505300000|2020-11-04 15:55:00|10508.7|10488.7|10499.3|10479.3|10511.8|10491.8|10496.2|10476.2|172
1604505600000|2020-11-04 16:00:00|10497.3|10477.3|10472.3|10452.3|10497.3|10477.3|10471.2|10451.2|115
1604505900000|2020-11-04 16:05:00|10471.8|10451.8|10454.3|10434.3|10476.2|10456.2|10443.2|10423.2|318
1604506200000|2020-11-04 16:10:00|10453.8|10433.8|10463.8|10443.8|10470.3|10450.3|10451.8|10431.8|203
1604506500000|2020-11-04 16:15:00|10461.8|10441.8|10464.3|10444.3|10469.3|10449.3|10459.3|10439.3|206
1604506800000|2020-11-04 16:20:00|10468.8|10448.8|10493.3|10473.3|10495.8|10475.8|10468.8|10448.8|349
1604507100000|2020-11-04 16:25:00|10494.3|10474.3|10524.3|10504.3|10524.3|10504.3|10494.3|10474.3|140
1604507400000|2020-11-04 16:30:00|10526.8|10506.8|10504.9|10484.9|10529.9|10509.9|10504.3|10484.3|145
1604507700000|2020-11-04 16:35:00|10505.4|10485.4|10533.3|10513.3|10542.4|10522.4|10505.4|10485.4|168
1604508000000|2020-11-04 16:40:00|10529.3|10509.3|10549.9|10529.9|10557.4|10537.4|10524.3|10504.3|202
1604508300000|2020-11-04 16:45:00|10554.4|10534.4|10569.9|10549.9|10599.4|10579.4|10554.4|10530.4|281
1604508600000|2020-11-04 16:50:00|10570.4|10550.4|10564.9|10544.9|10577.4|10557.4|10564.9|10544.9|102
1604508900000|2020-11-04 16:55:00|10568.8|10548.8|10573.9|10553.9|10577.9|10557.9|10564.4|10544.4|65
1604509200000|2020-11-04 17:00:00|10571.9|10551.9|10569.9|10549.9|10586.4|10566.4|10569.4|10549.4|73
1604509500000|2020-11-04 17:05:00|10569.4|10549.4|10549.4|10529.4|10569.4|10549.4|10544.4|10524.4|137
1604509800000|2020-11-04 17:10:00|10553.9|10533.9|10544.4|10524.4|10554.4|10534.4|10539.4|10519.4|180
1604510100000|2020-11-04 17:15:00|10544.9|10524.9|10518.9|10498.9|10553|10533|10518.9|10498.9|88
1604510400000|2020-11-04 17:20:00|10518.4|10498.4|10506.9|10486.9|10527.5|10507.5|10499.4|10479.4|666
1604510700000|2020-11-04 17:25:00|10507.5|10487.5|10503.4|10483.4|10509.4|10489.4|10496.4|10476.4|383
1604567700000|2020-11-05 09:15:00|10626.3|10606.3|10585.8|10565.8|10626.3|10606.3|10585.8|10565.8|105
1604568000000|2020-11-05 09:20:00|10583.8|10563.8|10611.4|10591.4|10614.4|10594.4|10581.9|10561.9|49
1604568300000|2020-11-05 09:25:00|10608.9|10588.9|10611.4|10591.4|10611.9|10591.9|10603.9|10583.9|18
1604568600000|2020-11-05 09:30:00|10609.4|10589.4|10595.9|10575.9|10609.4|10589.4|10586.4|10566.4|14
1604568900000|2020-11-05 09:35:00|10598.9|10578.9|10626.4|10606.4|10626.9|10606.9|10598.9|10578.9|53
1604569200000|2020-11-05 09:40:00|10625.9|10605.9|10634.4|10614.4|10634.4|10614.4|10616.9|10596.9|31
1604569500000|2020-11-05 09:45:00|10633.9|10613.9|10632.9|10612.9|10651.9|10631.9|10631.4|10611.4|51
1604569800000|2020-11-05 09:50:00|10636.9|10616.9|10644.4|10624.4|10646.9|10626.9|10636.9|10616.9|38
1604570100000|2020-11-05 09:55:00|10643.9|10623.9|10625.9|10605.9|10644.4|10624.4|10625.4|10605.4|28
1604570400000|2020-11-05 10:00:00|10626.4|10606.4|10614.4|10594.4|10628.9|10608.9|10613|10593|25
1604570700000|2020-11-05 10:05:00|10613.9|10593.9|10622|10602|10622|10602|10611.9|10591.9|9
1604571000000|2020-11-05 10:10:00|10620.9|10600.9|10614.9|10594.9|10620.9|10600.9|10614.9|10594.9|19
1604571300000|2020-11-05 10:15:00|10615.9|10595.9|10622|10602|10622|10602|10610.9|10590.9|33
1604571600000|2020-11-05 10:20:00|10619|10599|10617|10597|10624|10604|10617|10597|11
1604571900000|2020-11-05 10:25:00|10616.5|10596.5|10613.5|10593.5|10616.5|10596.5|10613.5|10593.5|6
1604572200000|2020-11-05 10:30:00|10614|10594|10609|10589|10616.5|10596.5|10609|10589|8
1604572500000|2020-11-05 10:35:00|10611|10591|10611.5|10591.5|10611.5|10591.5|10611|10591|16
1604572800000|2020-11-05 10:40:00|10612|10592|10611|10591|10615|10595|10609|10589|10
1604573100000|2020-11-05 10:45:00|10611.5|10591.5|10616.5|10596.5|10619.5|10599.5|10611.5|10591.5|8
1604573400000|2020-11-05 10:50:00|10614.5|10594.5|10604|10584|10614.5|10594.5|10604|10584|15
1604573700000|2020-11-05 10:55:00|10606|10586|10602.1|10582.1|10606.5|10586.5|10601.5|10581.5|10
1604574000000|2020-11-05 11:00:00|10602.6|10582.6|10612.6|10592.6|10612.6|10592.6|10599.6|10579.6|16
1604574300000|2020-11-05 11:05:00|10612.1|10592.1|10614.1|10594.1|10619.6|10599.6|10612.1|10592.1|7
1604574600000|2020-11-05 11:10:00|10612.1|10592.1|10592.1|10572.1|10612.1|10592.1|10592.1|10572.1|34
1604574900000|2020-11-05 11:15:00|10594.6|10574.6|10592.1|10572.1|10600.1|10580.1|10592.1|10572.1|19
1604575200000|2020-11-05 11:20:00|10591.6|10571.6|10597.6|10577.6|10597.6|10577.6|10591.6|10571.6|23
1604575500000|2020-11-05 11:25:00|10599.6|10579.6|10601.6|10581.6|10604.1|10584.1|10599.6|10579.6|34
1604575800000|2020-11-05 11:30:00|10601.1|10581.1|10596.6|10576.6|10601.6|10581.6|10596.6|10576.6|5
1604576100000|2020-11-05 11:35:00|10592.1|10572.1|10592.1|10572.1|10595.1|10575.1|10589.6|10569.6|22
1604576400000|2020-11-05 11:40:00|10591.6|10571.6|10597.1|10577.1|10597.1|10577.1|10591.1|10571.1|28
1604576700000|2020-11-05 11:45:00|10597.7|10577.7|10591.6|10571.6|10599.6|10579.6|10591.6|10571.6|8
1604577000000|2020-11-05 11:50:00|10591.1|10571.1|10581.7|10561.7|10591.1|10571.1|10581.7|10561.7|41
1604577300000|2020-11-05 11:55:00|10582.2|10562.2|10610.2|10590.2|10610.2|10590.2|10582.2|10562.2|40
1604577600000|2020-11-05 12:00:00|10612.2|10592.2|10602.2|10582.2|10614.7|10594.7|10598.7|10578.7|45
1604577900000|2020-11-05 12:05:00|10604.2|10584.2|10612.2|10592.2|10612.2|10592.2|10596.2|10576.2|40
1604578200000|2020-11-05 12:10:00|10614.7|10594.7|10622.2|10602.2|10626.2|10606.2|10612.2|10592.2|32
1604578500000|2020-11-05 12:15:00|10622.7|10602.7|10619.2|10599.2|10627.2|10607.2|10618.7|10598.7|30
1604578800000|2020-11-05 12:20:00|10619.7|10599.7|10657.2|10637.2|10661.2|10641.2|10619.7|10599.7|121
1604579100000|2020-11-05 12:25:00|10656.7|10636.7|10651.2|10631.2|10662.2|10642.2|10648.2|10628.2|60
1604579400000|2020-11-05 12:30:00|10651.7|10631.7|10715.7|10695.7|10715.7|10695.7|10651.7|10631.7|396
1604579700000|2020-11-05 12:35:00|10716.2|10696.2|10706.7|10686.7|10716.2|10696.2|10706.2|10686.2|55
1604580000000|2020-11-05 12:40:00|10706.2|10686.2|10706.8|10686.8|10711.8|10691.8|10706.2|10686.2|39
1604580300000|2020-11-05 12:45:00|10706.2|10686.2|10704.3|10684.3|10711.2|10691.2|10686.8|10666.8|42
1604580600000|2020-11-05 12:50:00|10706.3|10686.3|10697.3|10677.3|10711.3|10691.3|10696.8|10676.8|45
1604580900000|2020-11-05 12:55:00|10696.8|10676.8|10684.3|10664.3|10696.8|10676.8|10674.3|10654.3|51
1604581200000|2020-11-05 13:00:00|10681.3|10661.3|10700.3|10680.3|10707.8|10687.8|10677.3|10657.3|506
1604581500000|2020-11-05 13:05:00|10702.3|10682.3|10715.8|10695.8|10720.8|10700.8|10695.3|10675.3|228
1604581800000|2020-11-05 13:10:00|10713.8|10693.8|10730.8|10710.8|10737.8|10717.8|10713.3|10693.3|326
1604582100000|2020-11-05 13:15:00|10733.3|10713.3|10695.8|10675.8|10743.3|10723.3|10695.8|10675.8|213
1604582400000|2020-11-05 13:20:00|10687.8|10667.8|10693.4|10673.4|10694.8|10674.8|10675.3|10655.3|122
1604582700000|2020-11-05 13:25:00|10693.9|10673.9|10696.8|10676.8|10702.3|10682.3|10692.8|10672.8|55
1604583000000|2020-11-05 13:30:00|10698.4|10678.4|10682.9|10662.9|10702.9|10682.9|10682.9|10662.9|84
1604583300000|2020-11-05 13:35:00|10682.4|10662.4|10683.4|10663.4|10696.4|10676.4|10677.4|10657.4|87
1604583600000|2020-11-05 13:40:00|10680.9|10660.9|10678.4|10658.4|10682.9|10662.9|10673.9|10653.9|42
1604583900000|2020-11-05 13:45:00|10677.9|10657.9|10675.9|10655.9|10683.9|10663.9|10675.9|10655.9|57
1604584200000|2020-11-05 13:50:00|10673.4|10653.4|10700.9|10680.9|10703.4|10683.4|10673.4|10653.4|170
1604584500000|2020-11-05 13:55:00|10700.4|10680.4|10693.4|10673.4|10700.9|10680.9|10688.4|10668.4|65
1604584800000|2020-11-05 14:00:00|10690.9|10670.9|10675.9|10655.9|10693.4|10673.4|10675.9|10655.9|49
1604585100000|2020-11-05 14:05:00|10670.9|10650.9|10632.9|10612.9|10670.9|10650.9|10627.9|10607.9|262
1604585400000|2020-11-05 14:10:00|10633.4|10613.4|10663.5|10643.5|10670.9|10650.9|10633.4|10613.4|140
1604585700000|2020-11-05 14:15:00|10662.9|10642.9|10653|10633|10665.4|10645.4|10653|10633|75
1604586000000|2020-11-05 14:20:00|10654.9|10634.9|10653|10633|10655.5|10635.5|10649|10629|37
1604586300000|2020-11-05 14:25:00|10653.5|10633.5|10676|10656|10684.5|10664.5|10653.5|10633.5|185
1604586600000|2020-11-05 14:30:00|10675.5|10655.5|10671.5|10651.5|10684.5|10664.5|10666.5|10646.5|162
1604586900000|2020-11-05 14:35:00|10671|10651|10692|10672|10692|10672|10669|10649|199
1604587200000|2020-11-05 14:40:00|10692.5|10672.5|10709.5|10689.5|10714.5|10694.5|10692.5|10672.5|123
1604587500000|2020-11-05 14:45:00|10711.5|10691.5|10732|10712|10740.5|10720.5|10709.5|10689.5|1462
1604587800000|2020-11-05 14:50:00|10731.5|10711.5|10736.5|10716.5|10747|10727|10729.5|10709.5|390
1604588100000|2020-11-05 14:55:00|10734.5|10714.5|10714.5|10694.5|10744.5|10724.5|10714.5|10694.5|923
1604588400000|2020-11-05 15:00:00|10712.6|10692.6|10674.6|10654.6|10712.6|10692.6|10672.1|10652.1|393
1604588700000|2020-11-05 15:05:00|10672.1|10652.1|10685.1|10665.1|10685.1|10665.1|10669.1|10649.1|521
1604589000000|2020-11-05 15:10:00|10685.6|10665.6|10695.6|10675.6|10704.6|10684.6|10685.6|10665.6|653
1604589300000|2020-11-05 15:15:00|10700.6|10680.6|10680.1|10660.1|10700.6|10680.6|10680.1|10660.1|722
1604589600000|2020-11-05 15:20:00|10680.6|10660.6|10677.6|10657.6|10683.1|10663.1|10675.1|10655.1|64
1604589900000|2020-11-05 15:25:00|10677.1|10657.1|10661.6|10641.6|10691.6|10671.6|10649.6|10629.6|1985
1604590200000|2020-11-05 15:30:00|10663.6|10643.6|10669.1|10649.1|10674.6|10654.6|10662.1|10642.1|319
1604590500000|2020-11-05 15:35:00|10667.1|10647.1|10674.1|10654.1|10677.1|10657.1|10667.1|10647.1|196
1604590800000|2020-11-05 15:40:00|10672.1|10652.1|10684.1|10664.1|10691.6|10671.6|10669.6|10649.6|122
1604591100000|2020-11-05 15:45:00|10684.6|10664.6|10684.1|10664.1|10689.1|10669.1|10679.1|10659.1|80
1604591400000|2020-11-05 15:50:00|10683.6|10663.6|10659.1|10639.1|10684.1|10664.1|10653.6|10633.6|114
1604591700000|2020-11-05 15:55:00|10661.1|10641.1|10664.7|10644.7|10666.7|10646.7|10656.6|10636.6|87
1604592000000|2020-11-05 16:00:00|10669.2|10649.2|10677.2|10657.2|10679.7|10659.7|10664.7|10644.7|101
1604592300000|2020-11-05 16:05:00|10679.2|10659.2|10662.2|10642.2|10679.2|10659.2|10660.7|10640.7|70
1604592600000|2020-11-05 16:10:00|10664.2|10644.2|10649.2|10629.2|10664.2|10644.2|10641.2|10621.2|128
1604592900000|2020-11-05 16:15:00|10649.7|10629.7|10689.7|10669.7|10694.2|10674.2|10649.7|10629.7|129
1604593200000|2020-11-05 16:20:00|10689.2|10669.2|10679.7|10659.7|10689.2|10669.2|10672.2|10652.2|209
1604593500000|2020-11-05 16:25:00|10683.7|10663.7|10694.2|10674.2|10697.2|10677.2|10683.7|10663.7|90
1604593800000|2020-11-05 16:30:00|10694.7|10674.7|10692.2|10672.2|10702.2|10682.2|10689.2|10669.2|120
1604594100000|2020-11-05 16:35:00|10692.7|10672.7|10686.7|10666.7|10709.7|10689.7|10686.7|10666.7|130
1604594400000|2020-11-05 16:40:00|10689.2|10669.2|10702.2|10682.2|10702.2|10682.2|10686.2|10666.2|110
1604594700000|2020-11-05 16:45:00|10704.7|10684.7|10714.8|10694.8|10714.8|10694.8|10704.7|10684.7|110
1604595000000|2020-11-05 16:50:00|10714.3|10694.3|10722.3|10702.3|10734.8|10714.8|10712.3|10692.3|133
1604595300000|2020-11-05 16:55:00|10719.8|10699.8|10753.3|10733.3|10757.3|10737.3|10719.8|10699.8|424
1604595600000|2020-11-05 17:00:00|10755.3|10735.3|10785.3|10765.3|10796.8|10776.8|10750.8|10730.8|464
1604595900000|2020-11-05 17:05:00|10785.8|10765.8|10815.8|10795.8|10816.3|10796.3|10785.8|10765.8|226
1604596200000|2020-11-05 17:10:00|10818.3|10798.3|10851.3|10831.3|10851.3|10831.3|10818.3|10798.3|245
1604596500000|2020-11-05 17:15:00|10853.3|10833.3|10865.3|10845.3|10880.3|10860.3|10853.3|10833.3|316
1604596800000|2020-11-05 17:20:00|10867.3|10847.3|10795.3|10775.3|10867.3|10847.3|10792.3|10772.3|1360
1604597100000|2020-11-05 17:25:00|10797.3|10777.3|10830.3|10810.3|10830.3|10810.3|10797.3|10777.3|923
1604654100000|2020-11-06 09:15:00|10856.6|10836.6|10849.6|10829.6|10857.6|10837.6|10826.6|10806.6|111
1604654400000|2020-11-06 09:20:00|10851.6|10831.6|10837.6|10817.6|10872.6|10852.6|10837.6|10817.6|83
1604654700000|2020-11-06 09:25:00|10841.7|10821.7|10813.7|10793.7|10841.7|10821.7|10813.7|10793.7|49
1604655000000|2020-11-06 09:30:00|10811.7|10791.7|10814.7|10794.7|10815.1|10795.1|10810.1|10790.1|35
1604655300000|2020-11-06 09:35:00|10815.1|10795.1|10827.6|10807.6|10832.6|10812.6|10815.1|10795.1|17
1604655600000|2020-11-06 09:40:00|10827.7|10807.7|10834.7|10814.7|10836.7|10816.7|10826.7|10806.7|15
1604655900000|2020-11-06 09:45:00|10836.7|10816.7|10827.2|10807.2|10836.7|10816.7|10827.2|10807.2|19
1604656200000|2020-11-06 09:50:00|10827.7|10807.7|10819.7|10799.7|10831.7|10811.7|10819.2|10799.2|57
1604656500000|2020-11-06 09:55:00|10820.2|10800.2|10824.7|10804.7|10824.7|10804.7|10820.2|10800.2|9
1604656800000|2020-11-06 10:00:00|10825.2|10805.2|10829.2|10809.2|10829.2|10809.2|10822.2|10802.2|24
1604657100000|2020-11-06 10:05:00|10827.2|10807.2|10817.7|10797.7|10827.2|10807.2|10817.7|10797.7|9
1604657400000|2020-11-06 10:10:00|10817.2|10797.2|10817.2|10797.2|10817.2|10797.2|10813.2|10793.2|46
1604657700000|2020-11-06 10:15:00|10817.7|10797.7|10823.2|10803.2|10823.2|10803.2|10817.2|10797.2|13
1604658000000|2020-11-06 10:20:00|10825.2|10805.2|10850.2|10830.2|10850.7|10830.7|10825.2|10805.2|29
1604658300000|2020-11-06 10:25:00|10852.3|10832.3|10857.3|10837.3|10857.7|10837.7|10851.8|10831.8|16
1604658600000|2020-11-06 10:30:00|10857.7|10837.7|10860.7|10840.7|10860.7|10840.7|10848.2|10828.2|21
1604658900000|2020-11-06 10:35:00|10860.3|10840.3|10861.8|10841.8|10862.3|10842.3|10852.8|10832.8|36
1604659200000|2020-11-06 10:40:00|10862.3|10842.3|10868.7|10848.7|10873.3|10853.3|10862.3|10842.3|549
1604659500000|2020-11-06 10:45:00|10868.3|10848.3|10882.8|10862.8|10899.2|10879.2|10868.3|10848.3|135
1604659800000|2020-11-06 10:50:00|10883.3|10863.3|10892.3|10872.3|10892.8|10872.8|10882.8|10862.8|222
1604660100000|2020-11-06 10:55:00|10890.3|10870.3|10896.8|10876.8|10897.3|10877.3|10890.3|10870.3|18
1604660400000|2020-11-06 11:00:00|10892.3|10872.3|10902.3|10882.3|10902.3|10882.3|10888.9|10868.9|26
1604660700000|2020-11-06 11:05:00|10901.8|10881.8|10904.8|10884.8|10907.3|10887.3|10894.8|10874.8|40
1604661000000|2020-11-06 11:10:00|10904.4|10884.4|10910.3|10890.3|10914.8|10894.8|10904.4|10884.4|34
1604661300000|2020-11-06 11:15:00|10912.3|10892.3|10902.8|10882.8|10912.8|10892.8|10902.8|10882.8|15
1604661600000|2020-11-06 11:20:00|10904.9|10884.9|10916.9|10896.9|10917.4|10897.4|10902.4|10882.4|24
1604661900000|2020-11-06 11:25:00|10914.9|10894.9|10907.4|10887.4|10916.9|10896.9|10902.9|10882.9|10
1604662200000|2020-11-06 11:30:00|10903.3|10883.3|10912.4|10892.4|10912.4|10892.4|10902.9|10882.9|20
1604662500000|2020-11-06 11:35:00|10911.9|10891.9|10901.9|10881.9|10911.9|10891.9|10901.9|10881.9|9
1604662800000|2020-11-06 11:40:00|10901.4|10881.4|10905.4|10885.4|10905.4|10885.4|10887.9|10867.9|64
1604663100000|2020-11-06 11:45:00|10909.3|10889.3|10917.4|10897.4|10930.4|10910.4|10909.3|10889.3|31
1604663400000|2020-11-06 11:50:00|10915.4|10895.4|10912.4|10892.4|10920.4|10900.4|10907.4|10887.4|17
1604663700000|2020-11-06 11:55:00|10914.4|10894.4|10909.9|10889.9|10917.4|10897.4|10902.4|10882.4|27
1604664000000|2020-11-06 12:00:00|10912|10892|10932.4|10912.4|10935.4|10915.4|10909.9|10889.9|33
1604664300000|2020-11-06 12:05:00|10930.4|10910.4|10929.5|10909.5|10937.9|10917.9|10929|10909|88
1604664600000|2020-11-06 12:10:00|10927|10907|10912.5|10892.5|10927|10907|10912.5|10892.5|80
1604664900000|2020-11-06 12:15:00|10910.4|10890.4|10917.5|10897.5|10917.5|10897.5|10902.5|10882.5|36
1604665200000|2020-11-06 12:20:00|10919.5|10899.5|10942.5|10922.5|10947|10927|10919.5|10899.5|111
1604665500000|2020-11-06 12:25:00|10940|10920|10985|10965|10989.5|10969.5|10937.5|10917.5|110
1604665800000|2020-11-06 12:30:00|10987|10967|10982.5|10962.5|11002|10982|10979.5|10959.5|151
1604666100000|2020-11-06 12:35:00|10980|10960|10944.5|10924.5|10982.5|10962.5|10937|10917|45
1604666400000|2020-11-06 12:40:00|10944|10924|10935.5|10915.5|10947|10927|10929.5|10909.5|34
1604666700000|2020-11-06 12:45:00|10933.5|10913.5|10945.5|10925.5|10947.5|10927.5|10923|10903|25
1604667000000|2020-11-06 12:50:00|10947.5|10927.5|10950.5|10930.5|10954.1|10934.1|10936.6|10916.6|75
1604667300000|2020-11-06 12:55:00|10952.5|10932.5|10950|10930|10952.5|10932.5|10945.5|10925.5|30
1604667600000|2020-11-06 13:00:00|10950.5|10930.5|10932.1|10912.1|10958.5|10938.5|10932.1|10912.1|141
1604667900000|2020-11-06 13:05:00|10929.6|10909.6|10912.1|10892.1|10929.6|10909.6|10903|10883|127
1604668200000|2020-11-06 13:10:00|10909.6|10889.6|10897.1|10877.1|10909.6|10889.6|10887.1|10867.1|217
1604668500000|2020-11-06 13:15:00|10897.6|10877.6|10905.1|10885.1|10910.6|10890.6|10897.6|10877.6|123
1604668800000|2020-11-06 13:20:00|10907.1|10887.1|10938.1|10918.1|10938.1|10918.1|10907.1|10887.1|84
1604669100000|2020-11-06 13:25:00|10938.5|10918.5|10947.6|10927.6|10956.6|10936.6|10937.1|10917.1|114
1604669400000|2020-11-06 13:30:00|10950.1|10930.1|10949.6|10929.6|10967.6|10947.6|10930.1|10910.1|237
1604669700000|2020-11-06 13:35:00|10945.6|10925.6|10930.1|10910.1|10955.6|10935.6|10930.1|10910.1|69
1604670000000|2020-11-06 13:40:00|10932.1|10912.1|10929.7|10909.7|10937.6|10917.6|10927.1|10907.1|97
1604670300000|2020-11-06 13:45:00|10930.1|10910.1|10929.7|10909.7|10937.6|10917.6|10925.6|10905.6|200
1604670600000|2020-11-06 13:50:00|10930.1|10910.1|10962.6|10942.6|10975.1|10955.1|10930.1|10910.1|136
1604670900000|2020-11-06 13:55:00|10963.1|10943.1|10967.7|10947.7|10974.7|10954.7|10960.6|10940.6|107
1604671200000|2020-11-06 14:00:00|10967.2|10947.2|10953.6|10933.6|10983.1|10963.1|10953.6|10933.6|199
1604671500000|2020-11-06 14:05:00|10953.1|10933.1|10931.1|10911.1|10959.1|10939.1|10928.6|10908.6|102
1604671800000|2020-11-06 14:10:00|10933.6|10913.6|10929.1|10909.1|10934.1|10914.1|10923.2|10903.2|134
1604672100000|2020-11-06 14:15:00|10929.6|10909.6|10910.7|10890.7|10943.2|10923.2|10905.7|10885.7|99
1604672400000|2020-11-06 14:20:00|10908.2|10888.2|10893.2|10873.2|10910.7|10890.7|10892.7|10872.7|96
1604672700000|2020-11-06 14:25:00|10893.7|10873.7|10890.7|10870.7|10893.7|10873.7|10886.6|10866.6|285
1604673000000|2020-11-06 14:30:00|10891.2|10871.2|10885.7|10865.7|10906.2|10886.2|10878.2|10858.2|105
1604673300000|2020-11-06 14:35:00|10885.2|10865.2|10885.2|10865.2|10903.2|10883.2|10878.2|10858.2|224
1604673600000|2020-11-06 14:40:00|10883.2|10863.2|10848.7|10828.7|10883.2|10863.2|10840.7|10820.7|404
1604673900000|2020-11-06 14:45:00|10850.7|10830.7|10846.2|10826.2|10858.2|10838.2|10827.7|10807.7|288
1604674200000|2020-11-06 14:50:00|10844.2|10824.2|10828.2|10808.2|10845.3|10825.3|10823.2|10803.2|114
1604674500000|2020-11-06 14:55:00|10828.7|10808.7|10847.8|10827.8|10853.2|10833.2|10828.7|10808.7|461
1604674800000|2020-11-06 15:00:00|10852.3|10832.3|10897.3|10877.3|10899.3|10879.3|10852.3|10832.3|70
1604675100000|2020-11-06 15:05:00|10900.3|10880.3|10909.8|10889.8|10912.3|10892.3|10892.3|10872.3|207
1604675400000|2020-11-06 15:10:00|10907.8|10887.8|10915.3|10895.3|10918.3|10898.3|10881.8|10861.8|180
1604675700000|2020-11-06 15:15:00|10913.3|10893.3|10923.3|10903.3|10925.3|10905.3|10900.3|10871.7|115
1604676000000|2020-11-06 15:20:00|10922.8|10902.8|10930.8|10910.8|10933.3|10913.3|10919.2|10899.2|87
1604676300000|2020-11-06 15:25:00|10928.8|10908.8|10950.3|10930.3|10950.8|10930.8|10918.3|10898.3|165
1604676600000|2020-11-06 15:30:00|10947.8|10927.8|10947.8|10927.8|10949.9|10929.9|10942.8|10922.8|185
1604676900000|2020-11-06 15:35:00|10949.9|10929.9|10938.8|10918.8|10963.3|10943.3|10932.8|10912.8|180
1604677200000|2020-11-06 15:40:00|10939.3|10919.3|10951.9|10931.9|10967.9|10947.9|10938.3|10918.3|158
1604677500000|2020-11-06 15:45:00|10952.4|10932.4|10940.4|10920.4|10958.3|10938.3|10937.4|10917.4|410
1604677800000|2020-11-06 15:50:00|10942.9|10922.9|10939.9|10919.9|10948.3|10928.3|10935.8|10915.8|93
1604678100000|2020-11-06 15:55:00|10935.9|10915.9|10948.4|10928.4|10948.4|10928.4|10928.8|10908.8|94
1604678400000|2020-11-06 16:00:00|10950.9|10930.9|10912.9|10892.9|10950.9|10930.9|10912.9|10892.9|135
1604678700000|2020-11-06 16:05:00|10910.4|10890.4|10890.4|10870.4|10918.8|10898.8|10890.4|10870.4|147
1604679000000|2020-11-06 16:10:00|10888.4|10868.4|10884.9|10864.9|10892.9|10872.9|10875.4|10855.4|180
1604679300000|2020-11-06 16:15:00|10882.9|10862.9|10892.9|10872.9|10897.4|10877.4|10879.9|10859.9|119
1604679600000|2020-11-06 16:20:00|10894.9|10874.9|10902.5|10882.5|10907.5|10887.5|10894.9|10874.9|78
1604679900000|2020-11-06 16:25:00|10902|10882|10902.9|10882.9|10902.9|10882.9|10897|10877|65
1604680200000|2020-11-06 16:30:00|10902.5|10882.5|10892.9|10872.9|10905.4|10885.4|10887.9|10867.9|211
1604680500000|2020-11-06 16:35:00|10892.5|10872.5|10877.5|10857.5|10893|10873|10875.5|10855.5|139
1604680800000|2020-11-06 16:40:00|10873|10853|10880.5|10860.5|10880.5|10860.5|10868|10848|78
1604681100000|2020-11-06 16:45:00|10880.9|10860.9|10905.5|10885.5|10906|10886|10878|10858|122
1604681400000|2020-11-06 16:50:00|10903|10883|10908|10888|10917.5|10897.5|10903|10883|85
1604681700000|2020-11-06 16:55:00|10905.5|10885.5|10898|10878|10910.5|10890.5|10898|10878|157
1604682000000|2020-11-06 17:00:00|10896|10876|10907.5|10887.5|10913.5|10893.5|10895.5|10875.5|129
1604682300000|2020-11-06 17:05:00|10907.1|10887.1|10897.5|10877.5|10907.1|10887.1|10893|10873|63
1604682600000|2020-11-06 17:10:00|10895.5|10875.5|10892.6|10872.6|10899.6|10879.6|10889.6|10869.6|84
1604682900000|2020-11-06 17:15:00|10893|10873|10883|10863|10896|10876|10883|10863|243
1604683200000|2020-11-06 17:20:00|10883.5|10863.5|10915.5|10895.5|10920.5|10900.5|10879.6|10859.6|1818
1604683500000|2020-11-06 17:25:00|10913|10893|10879.6|10859.6|10913|10893|10876.6|10856.6|767
1604913300000|2020-11-09 09:15:00|10994.9|10974.9|11079.5|11059.5|11102.4|11082.4|10994.9|10974.9|602
1604913600000|2020-11-09 09:20:00|11079.1|11059.1|11044.1|11024.1|11079.1|11059.1|11039.9|11019.9|81
1604913900000|2020-11-09 09:25:00|11041.6|11021.6|11039.9|11019.9|11052|11032|11034.9|11014.9|68
1604914200000|2020-11-09 09:30:00|11039.5|11019.5|11051.2|11031.2|11062.4|11033.2|11039.5|11019.5|52
1604914500000|2020-11-09 09:35:00|11049.1|11029.1|11042.4|11022.4|11049.1|11029.1|11039.9|11019.9|43
1604914800000|2020-11-09 09:40:00|11044.5|11024.5|11044.1|11024.1|11049.1|11029.1|11039.5|11019.5|103
1604915100000|2020-11-09 09:45:00|11048.3|11028.3|11044.5|11024.5|11049.1|11029.1|11044.5|11024.5|32
1604915400000|2020-11-09 09:50:00|11044.1|11024.1|11033.7|11013.7|11044.1|11024.1|11026.6|11006.6|96
1604915700000|2020-11-09 09:55:00|11031.6|11011.6|11031.7|11011.7|11039.2|11019.2|11031.6|11011.6|46
1604916000000|2020-11-09 10:00:00|11029.2|11009.2|11010|10990|11029.2|11009.2|11010|10990|42
1604916300000|2020-11-09 10:05:00|11014.2|10994.2|11000|10980|11014.6|10994.6|10995|10975|43
1604916600000|2020-11-09 10:10:00|10999.6|10979.6|10994.2|10974.2|11000|10980|10994.2|10974.2|27
1604916900000|2020-11-09 10:15:00|10989.6|10969.6|10981.3|10961.3|10989.6|10969.6|10978.8|10958.8|85
1604917200000|2020-11-09 10:20:00|10980.9|10960.9|10979.2|10959.2|10984.2|10964.2|10978.8|10958.8|44
1604917500000|2020-11-09 10:25:00|10978.8|10958.8|10983.8|10963.8|10983.8|10963.8|10975.9|10955.9|60
1604917800000|2020-11-09 10:30:00|10988.8|10968.8|11006.3|10986.3|11006.3|10986.3|10988.8|10968.8|41
1604918100000|2020-11-09 10:35:00|11008.4|10988.4|11013.8|10993.8|11018.8|10998.8|11006.3|10986.3|43
1604918400000|2020-11-09 10:40:00|11014.2|10994.2|11028.4|11008.4|11031.3|11011.3|11014.2|10994.2|30
1604918700000|2020-11-09 10:45:00|11025.9|11005.9|11021.8|11001.8|11028.8|11008.8|11021.4|11001.4|33
1604919000000|2020-11-09 10:50:00|11023.9|11003.9|11029.3|11009.3|11029.3|11009.3|11016.4|10996.4|52
1604919300000|2020-11-09 10:55:00|11028.9|11008.9|11034.3|11014.3|11034.3|11014.3|11028.9|11008.9|23
1604919600000|2020-11-09 11:00:00|11033.9|11013.9|11038.9|11018.9|11038.9|11018.9|11033.9|11013.9|14
1604919900000|2020-11-09 11:05:00|11041|11021|11038.9|11018.9|11041.4|11021.4|11034.7|11014.7|29
1604920200000|2020-11-09 11:10:00|11038.5|11018.5|11043.5|11023.5|11046|11026|11036|11016|45
1604920500000|2020-11-09 11:15:00|11043.1|11023.1|11041|11021|11043.5|11023.5|11038.5|11018.5|9
1604920800000|2020-11-09 11:20:00|11038.5|11018.5|11036.4|11016.4|11038.5|11018.5|11033.5|11013.5|20
1604921100000|2020-11-09 11:25:00|11036.8|11016.8|11038.5|11018.5|11043.5|11023.5|11036.4|11016.4|53
1604921400000|2020-11-09 11:30:00|11036|11016|10990.6|10970.6|11036|11016|10988.5|10968.5|479
1604921700000|2020-11-09 11:35:00|10985.2|10965.2|10983.6|10963.6|10993.2|10973.2|10982.8|10962.8|66
1604922000000|2020-11-09 11:40:00|10981.1|10961.1|10953.6|10933.6|10982.8|10962.8|10953.2|10933.2|79
1604922300000|2020-11-09 11:45:00|10953.2|10933.2|11008.2|10988.2|11015.7|10995.7|10953.2|10933.2|156
1604922600000|2020-11-09 11:50:00|11007.8|10987.8|11019|10999|11023.6|11003.6|11007.8|10987.8|60
1604922900000|2020-11-09 11:55:00|11021.5|11001.5|11023.2|11003.2|11043.2|11023.2|11021.5|11001.5|74
1604923200000|2020-11-09 12:00:00|11025.3|11005.3|11033.2|11013.2|11033.2|11013.2|11009.9|10989.9|86
1604923500000|2020-11-09 12:05:00|11033.6|11013.6|11053.2|11033.2|11065.7|11045.7|11033.2|11013.2|121
1604923800000|2020-11-09 12:10:00|11050.7|11030.7|11063.6|11043.6|11063.6|11043.6|11043.2|11023.2|125
1604924100000|2020-11-09 12:15:00|11065.7|11045.7|11087.8|11067.8|11093.2|11073.2|11063.6|11043.6|136
1604924400000|2020-11-09 12:20:00|11085.7|11065.7|11091.1|11071.1|11101.1|11081.1|11078.2|11058.2|105
1604924700000|2020-11-09 12:25:00|11093.2|11073.2|11055|11035|11095.7|11075.7|11055|11035|105
1604925000000|2020-11-09 12:30:00|11052.9|11032.9|11045.4|11025.4|11055.8|11035.8|11038.3|11018.3|66
1604925300000|2020-11-09 12:35:00|11043.3|11023.3|11052.9|11032.9|11055.8|11035.8|11038.3|11018.3|76
1604925600000|2020-11-09 12:40:00|11050.4|11030.4|11067.9|11047.9|11070.8|11050.8|11045.8|11025.8|84
1604925900000|2020-11-09 12:45:00|11068.3|11048.3|11095.8|11075.8|11095.8|11075.8|11065.8|11045.8|101
1604926200000|2020-11-09 12:50:00|11097.9|11077.9|11136.2|11116.2|11136.2|11116.2|11095.4|11075.4|256
1604926500000|2020-11-09 12:55:00|11138.3|11118.3|11142.9|11122.9|11160.8|11140.8|11137.9|11117.9|162
1604926800000|2020-11-09 13:00:00|11143.3|11123.3|11075.4|11055.4|11143.3|11123.3|11073.3|11053.3|227
1604927100000|2020-11-09 13:05:00|11073.3|11053.3|11085.8|11065.8|11098.7|11078.7|11070.4|11050.4|101
1604927400000|2020-11-09 13:10:00|11087.9|11067.9|11101.2|11081.2|11105.8|11085.8|11083.7|11063.7|104
1604927700000|2020-11-09 13:15:00|11100.8|11080.8|11063|11043|11100.8|11080.8|11063|11043|116
1604928000000|2020-11-09 13:20:00|11062.6|11042.6|11080.1|11060.1|11082.6|11062.6|11050.1|11030.1|413
1604928300000|2020-11-09 13:25:00|11079.7|11059.7|11062.6|11042.6|11079.7|11059.7|11053|11033|99
1604928600000|2020-11-09 13:30:00|11068|11048|11077.6|11057.6|11105.9|11085.9|11068|11048|212
1604928900000|2020-11-09 13:35:00|11075.1|11055.1|11065.1|11045.1|11078|11058|11064.7|11044.7|218
1604929200000|2020-11-09 13:40:00|11062.6|11042.6|11057.6|11037.6|11063|11043|11053.8|11033.8|185
1604929500000|2020-11-09 13:45:00|11055.5|11035.5|10957.2|10937.2|11057.6|11037.6|10939.3|10919.3|396
1604929800000|2020-11-09 13:50:00|10952.6|10932.6|11017.6|10997.6|11023|11003|10947.6|10927.6|317
1604930100000|2020-11-09 13:55:00|11015.1|10995.1|10982.2|10962.2|11015.1|10995.1|10977.6|10957.6|252
1604930400000|2020-11-09 14:00:00|10982.6|10962.6|11005.2|10985.2|11017.3|10997.3|10964.8|10944.8|240
1604930700000|2020-11-09 14:05:00|11004.8|10984.8|10962.3|10942.3|11004.8|10984.8|10962.3|10942.3|101
1604931000000|2020-11-09 14:10:00|10959.8|10939.8|10995.2|10975.2|10998.1|10978.1|10954.8|10934.8|109
1604931300000|2020-11-09 14:15:00|10993.1|10973.1|10962.3|10942.3|10993.1|10973.1|10953.1|10933.1|156
1604931600000|2020-11-09 14:20:00|10960.2|10940.2|10987.3|10967.3|10990.6|10970.6|10960.2|10940.2|114
1604931900000|2020-11-09 14:25:00|10985.2|10965.2|10964.8|10944.8|10985.2|10965.2|10952.3|10932.3|169
1604932200000|2020-11-09 14:30:00|10962.3|10942.3|10943.9|10923.9|10962.3|10942.3|10882.3|10862.3|392
1604932500000|2020-11-09 14:35:00|10946|10926|10949.8|10929.8|10952.3|10932.3|10937.3|10917.3|168
1604932800000|2020-11-09 14:40:00|10950.2|10930.2|10912.3|10892.3|10952.3|10932.3|10909.8|10889.8|234
1604933100000|2020-11-09 14:45:00|10910.2|10890.2|10914.5|10894.5|10933.1|10913.1|10899.8|10879.8|269
1604933400000|2020-11-09 14:50:00|10912.4|10892.4|10915.3|10895.3|10915.3|10895.3|10897.4|10877.4|96
1604933700000|2020-11-09 14:55:00|10912.8|10892.8|10892.4|10872.4|10914.9|10894.9|10887.4|10867.4|135
1604934000000|2020-11-09 15:00:00|10890.3|10870.3|10958.6|10938.6|10961.1|10941.1|10887.8|10867.8|178
1604934300000|2020-11-09 15:05:00|10958.2|10938.2|10947.8|10927.8|10958.2|10938.2|10937.8|10917.8|98
1604934600000|2020-11-09 15:10:00|10948.2|10928.2|10955.3|10935.3|10963.2|10943.2|10947.8|10927.8|336
1604934900000|2020-11-09 15:15:00|10954.9|10934.9|10978.2|10958.2|10978.2|10958.2|10948.2|10928.2|225
1604935200000|2020-11-09 15:20:00|10980.3|10960.3|10947.4|10927.4|11003.2|10983.2|10944.5|10924.5|322
1604935500000|2020-11-09 15:25:00|10945.3|10925.3|10970.3|10950.3|10985.3|10965.3|10942.4|10922.4|162
1604935800000|2020-11-09 15:30:00|10969.9|10949.9|10930.3|10910.3|10969.9|10949.9|10927.4|10907.4|151
1604936100000|2020-11-09 15:35:00|10932.4|10912.4|10922.1|10902.1|10932.4|10912.4|10905.3|10885.3|152
1604936400000|2020-11-09 15:40:00|10922.5|10902.5|10895|10875|10922.5|10902.5|10894.6|10874.6|164
1604936700000|2020-11-09 15:45:00|10894.6|10874.6|10908.3|10888.3|10908.3|10888.3|10892.5|10872.5|462
1604937000000|2020-11-09 15:50:00|10905.8|10885.8|10944.1|10924.1|10951.2|10931.2|10893.3|10873.3|149
1604937300000|2020-11-09 15:55:00|10943.7|10923.7|10953.3|10933.3|10965.8|10945.8|10943.7|10923.7|401
1604937600000|2020-11-09 16:00:00|10953.7|10933.7|10928.7|10908.7|10968.7|10948.7|10903.7|10883.7|244
1604937900000|2020-11-09 16:05:00|10928.3|10908.3|10908.3|10888.3|10928.7|10908.7|10908.3|10888.3|179
1604938200000|2020-11-09 16:10:00|10905.8|10885.8|10938.3|10918.3|10938.3|10918.3|10890.8|10870.8|114
1604938500000|2020-11-09 16:15:00|10933.7|10913.7|10952.8|10932.8|10963.3|10943.3|10933.3|10913.3|330
1604938800000|2020-11-09 16:20:00|10954.9|10934.9|10953.7|10933.7|10968.7|10948.7|10953.7|10933.7|221
1604939100000|2020-11-09 16:25:00|10953.3|10933.3|10977|10957|10981.2|10961.2|10943.7|10923.7|137
1604939400000|2020-11-09 16:30:00|10982|10962|10963.4|10943.4|10984.1|10964.1|10953.3|10933.3|111
1604939700000|2020-11-09 16:35:00|10965.5|10945.5|10966.3|10946.3|10970.9|10950.9|10961.3|10941.3|140
1604940000000|2020-11-09 16:40:00|10965.9|10945.9|10988.8|10968.8|10995.9|10975.9|10961.3|10941.3|194
1604940300000|2020-11-09 16:45:00|10989.2|10969.2|10945.9|10925.9|10995.9|10975.9|10943|10923|931
1604940600000|2020-11-09 16:50:00|10943.4|10923.4|10922.6|10902.6|10943.4|10923.4|10917.6|10897.6|531
1604940900000|2020-11-09 16:55:00|10923|10903|10915.1|10895.1|10925.1|10905.1|10910.5|10890.5|108
1604941200000|2020-11-09 17:00:00|10913|10893|10910.1|10890.1|10915.1|10895.1|10908|10888|137
1604941500000|2020-11-09 17:05:00|10910.9|10890.9|10925.9|10905.9|10925.9|10905.9|10907.6|10887.6|78
1604941800000|2020-11-09 17:10:00|10923.8|10903.8|10923.4|10903.4|10928.4|10908.4|10920.5|10900.5|48
1604942100000|2020-11-09 17:15:00|10925.5|10905.5|10950.9|10930.9|10953.4|10933.4|10925.5|10905.5|85
1604942400000|2020-11-09 17:20:00|10948.8|10928.8|10936|10916|10950.9|10930.9|10910.2|10890.2|841
1604942700000|2020-11-09 17:25:00|10935.6|10915.6|10916.5|10896.5|10935.6|10915.6|10907.3|10887.3|568
1604943000000|2020-11-09 17:30:00|10914.4|10894.4|10914.4|10894.4|10914.4|10894.4|10914.4|10894.4|0
1604999700000|2020-11-10 09:15:00|10926|10906|10904.3|10884.3|10934.6|10914.6|10898.9|10878.9|321
1605000000000|2020-11-10 09:20:00|10906.4|10886.4|10869.3|10849.3|10906.4|10886.4|10864.3|10844.3|90
1605000300000|2020-11-10 09:25:00|10865|10845|10851|10831|10869.3|10849.3|10828.9|10808.9|269
1605000600000|2020-11-10 09:30:00|10846.8|10826.8|10856.8|10836.8|10874.3|10854.3|10841.8|10821.8|132
1605000900000|2020-11-10 09:35:00|10857.2|10837.2|10879.3|10859.3|10879.3|10859.3|10857.2|10837.2|18
1605001200000|2020-11-10 09:40:00|10878.9|10858.9|10871.8|10851.8|10878.9|10858.9|10866.8|10846.8|9
1605001500000|2020-11-10 09:45:00|10869.7|10849.7|10861.8|10841.8|10874|10854|10861.8|10841.8|20
1605001800000|2020-11-10 09:50:00|10856.8|10836.8|10864|10844|10866.5|10846.5|10849.3|10829.3|24
1605002100000|2020-11-10 09:55:00|10861.8|10841.8|10847.2|10827.2|10861.8|10841.8|10846.5|10826.5|32
1605002400000|2020-11-10 10:00:00|10846.8|10826.8|10874|10854|10874|10854|10846.8|10826.8|50
1605002700000|2020-11-10 10:05:00|10871.9|10851.9|10844|10824|10871.9|10851.9|10843.6|10823.6|35
1605003000000|2020-11-10 10:10:00|10849|10829|10864.4|10844.4|10866.1|10846.1|10849|10829|4
1605003300000|2020-11-10 10:15:00|10864|10844|10869.8|10849.8|10869.8|10849.8|10861.5|10841.5|21
1605003600000|2020-11-10 10:20:00|10869|10849|10871.9|10851.9|10876.9|10856.9|10866.9|10846.9|16
1605003900000|2020-11-10 10:25:00|||||||||5
1605004200000|2020-11-10 10:30:00|10869.8|10849.8|10874.8|10854.8|10874.8|10854.8|10866.9|10846.9|11
1605004500000|2020-11-10 10:35:00|10876.9|10856.9|10863.3|10843.3|10876.9|10856.9|10863.3|10843.3|11
1605004800000|2020-11-10 10:40:00|10863.7|10843.7|10854.4|10834.4|10863.7|10843.7|10851.9|10831.9|28
1605005100000|2020-11-10 10:45:00|10856.6|10836.6|10864.1|10844.1|10864.1|10844.1|10852.3|10832.3|16
1605005400000|2020-11-10 10:50:00|10867|10847|10874.1|10854.1|10874.1|10854.1|10855.2|10835.2|24
1605005700000|2020-11-10 10:55:00|10877|10857|10863.7|10843.7|10879.1|10859.1|10863.7|10843.7|11
1605006000000|2020-11-10 11:00:00|10864.1|10844.1|10872|10852|10874.1|10854.1|10862|10842|23
1605006300000|2020-11-10 11:05:00|10874.1|10854.1|10884.5|10864.5|10884.5|10864.5|10871.6|10851.6|30
1605006600000|2020-11-10 11:10:00|10889.1|10869.1|10889.1|10869.1|10894.9|10874.9|10884.1|10864.1|10
1605006900000|2020-11-10 11:15:00|10891.6|10871.6|10891.6|10871.6|10899.5|10879.5|10891.6|10871.6|10
1605007200000|2020-11-10 11:20:00|10887.4|10867.4|10899.5|10879.5|10899.5|10879.5|10879.5|10859.5|21
1605007500000|2020-11-10 11:25:00|10899.2|10879.2|10897|10877|10904.5|10884.5|10897|10877|18
1605007800000|2020-11-10 11:30:00|10896.7|10876.7|10904.5|10884.5|10909.2|10889.2|10896.7|10876.7|12
1605008100000|2020-11-10 11:35:00|10904.2|10884.2|10907.4|10887.4|10907.8|10887.8|10894.9|10874.9|22
1605008400000|2020-11-10 11:40:00|10907.1|10887.1|10904.6|10884.6|10907.1|10887.1|10902.4|10882.4|11
1605008700000|2020-11-10 11:45:00|10907.1|10887.1|10909.2|10889.2|10909.2|10889.2|10904.2|10884.2|8
1605009000000|2020-11-10 11:50:00|10904.9|10884.9|10907.1|10887.1|10907.1|10887.1|10904.2|10884.2|11
1605009300000|2020-11-10 11:55:00|10906.7|10886.7|10897.5|10877.5|10907.1|10887.1|10897.1|10877.1|6
1605009600000|2020-11-10 12:00:00|10897.1|10877.1|10906.7|10886.7|10906.7|10886.7|10895|10875|459
1605009900000|2020-11-10 12:05:00|10909.6|10889.6|10905|10885|10912.5|10892.5|10904.2|10884.2|67
1605010200000|2020-11-10 12:10:00|10909.6|10889.6|10910|10890|10910.4|10890.4|10889.6|10869.6|43
1605010500000|2020-11-10 12:15:00|10914.3|10894.3|10899.3|10879.3|10919.3|10899.3|10899.3|10879.3|22
1605010800000|2020-11-10 12:20:00|10899.6|10879.6|10870.4|10850.4|10899.6|10879.6|10865.4|10845.4|31
1605011100000|2020-11-10 12:25:00|10870|10850|10892.5|10872.5|10892.5|10872.5|10870|10850|28
1605011400000|2020-11-10 12:30:00|10890|10870|10910|10890|10910|10890|10889.3|10869.3|49
1605011700000|2020-11-10 12:35:00|10909.7|10889.7|10890.1|10870.1|10910.8|10890.8|10889.7|10869.7|30
1605012000000|2020-11-10 12:40:00|10889.7|10869.7|10892.2|10872.2|10909.3|10889.3|10889.7|10869.7|17
1605012300000|2020-11-10 12:45:00|10890.1|10870.1|10882.2|10862.2|10890.1|10870.1|10874.3|10854.3|31
1605012600000|2020-11-10 12:50:00|10881.8|10861.8|10882.6|10862.6|10883|10863|10864.7|10844.7|20
1605012900000|2020-11-10 12:55:00|10882.2|10862.2|10872.2|10852.2|10882.2|10862.2|10864.3|10844.3|139
1605013200000|2020-11-10 13:00:00|10873|10853|10911.9|10891.9|10914.7|10894.7|10872.2|10852.2|84
1605013500000|2020-11-10 13:05:00|10912.2|10892.2|10875.1|10855.1|10912.2|10892.2|10870.1|10850.1|76
1605013800000|2020-11-10 13:10:00|10874.7|10854.7|10856.9|10836.9|10874.7|10854.7|10854.7|10834.7|69
1605014100000|2020-11-10 13:15:00|10857.3|10837.3|10855.1|10835.1|10860.1|10840.1|10854.4|10834.4|88
1605014400000|2020-11-10 13:20:00|10857.3|10837.3|10867.3|10847.3|10870.1|10850.1|10854.8|10834.8|117
1605014700000|2020-11-10 13:25:00|10866.9|10846.9|10840.2|10820.2|10872.3|10852.3|10837.7|10817.7|398
1605015000000|2020-11-10 13:30:00|10839.8|10819.8|10810.2|10790.2|10840.2|10820.2|10784.8|10764.8|323
1605015300000|2020-11-10 13:35:00|10810.5|10790.5|10819.8|10799.8|10827.7|10807.7|10805.2|10785.2|143
1605015600000|2020-11-10 13:40:00|10817.7|10797.7|10823.4|10803.4|10828.1|10808.1|10792.7|10772.7|815
1605015900000|2020-11-10 13:45:00|10823.1|10803.1|10797.7|10777.7|10824.8|10804.8|10795.2|10775.2|113
1605016200000|2020-11-10 13:50:00|10797.3|10777.3|10820.9|10800.9|10822.7|10802.7|10797.3|10777.3|173
1605016500000|2020-11-10 13:55:00|10822.7|10802.7|10826|10806|10835.6|10815.6|10820.6|10800.6|142
1605016800000|2020-11-10 14:00:00|10828.1|10808.1|10824.9|10804.9|10835.6|10815.6|10818.1|10798.1|229
1605017100000|2020-11-10 14:05:00|10825.2|10805.2|10822.4|10802.4|10835.6|10815.6|10810.2|10790.2|131
1605017400000|2020-11-10 14:10:00|10819.9|10799.9|10808.9|10788.9|10822.7|10802.7|10808.8|10788.8|253
1605017700000|2020-11-10 14:15:00|10808.5|10788.5|10801|10781|10808.5|10788.5|10787.8|10767.8|142
1605018000000|2020-11-10 14:20:00|10800.6|10780.6|10818.1|10798.1|10818.1|10798.1|10794.9|10774.9|97
1605018300000|2020-11-10 14:25:00|10818.5|10798.5|10859.2|10839.2|10859.2|10839.2|10818.5|10798.5|683
1605018600000|2020-11-10 14:30:00|10858.9|10838.9|10896|10876|10913.5|10893.5|10856.8|10836.8|345
1605018900000|2020-11-10 14:35:00|10896.4|10876.4|10886|10866|10896.4|10876.4|10880.3|10860.3|177
1605019200000|2020-11-10 14:40:00|10885.7|10865.7|10886|10866|10888.9|10868.9|10871.4|10851.4|177
1605019500000|2020-11-10 14:45:00|10881.8|10861.8|10896.1|10876.1|10896.1|10876.1|10871.4|10851.4|142
1605019800000|2020-11-10 14:50:00|10893.9|10873.9|10922.2|10902.2|10922.2|10902.2|10891.4|10871.4|91
1605020100000|2020-11-10 14:55:00|10921.8|10901.8|10931.1|10911.1|10953.6|10933.6|10921.4|10901.4|430
1605020400000|2020-11-10 15:00:00|10928.6|10908.6|10954|10934|10956.1|10936.1|10928.6|10908.6|238
1605020700000|2020-11-10 15:05:00|10956.1|10936.1|10954.3|10934.3|10961.5|10941.5|10938.6|10918.6|356
1605021000000|2020-11-10 15:10:00|10954|10934|10948.2|10928.2|10966.8|10946.8|10943.6|10923.6|210
1605021300000|2020-11-10 15:15:00|10948.6|10928.6|10931.1|10911.1|10956.1|10936.1|10915.7|10895.7|690
1605021600000|2020-11-10 15:20:00|10931.5|10911.5|10921.1|10901.1|10936.1|10916.1|10903.6|10883.6|266
1605021900000|2020-11-10 15:25:00|10924|10904|10916.5|10896.5|10926.5|10906.5|10899|10879|657
1605022200000|2020-11-10 15:30:00|10919|10899|10949|10929|10949|10929|10913.6|10893.6|275
1605022500000|2020-11-10 15:35:00|10949.4|10929.4|10899.8|10879.8|10966.9|10946.9|10897.3|10877.3|254
1605022800000|2020-11-10 15:40:00|10897.6|10877.6|10849.4|10829.4|10900.1|10880.1|10847.3|10827.3|326
1605023100000|2020-11-10 15:45:00|10847.3|10827.3|10837.3|10817.3|10852.6|10832.6|10829.8|10809.8|246
1605023400000|2020-11-10 15:50:00|10837.6|10817.6|10841.9|10821.9|10847.3|10827.3|10832.6|10812.6|339
1605023700000|2020-11-10 15:55:00|10841.6|10821.6|10846.9|10826.9|10852.3|10832.3|10839.4|10819.4|360
1605024000000|2020-11-10 16:00:00|10849.4|10829.4|10856.9|10836.9|10856.9|10836.9|10839.4|10819.4|220
1605024300000|2020-11-10 16:05:00|10859.4|10839.4|10834.1|10814.1|10859.4|10839.4|10830.5|10810.5|340
1605024600000|2020-11-10 16:10:00|10834.8|10814.8|10843.4|10823.4|10843.7|10823.7|10834.1|10814.1|471
1605024900000|2020-11-10 16:15:00|10844.1|10824.1|10868.4|10848.4|10870.9|10850.9|10844.1|10824.1|91
1605025200000|2020-11-10 16:20:00|10866.2|10846.2|10863.7|10843.7|10871.2|10851.2|10856.2|10836.2|74
1605025500000|2020-11-10 16:25:00|10863.4|10843.4|10880.9|10860.9|10885.5|10865.5|10863.4|10843.4|495
1605025800000|2020-11-10 16:30:00|10878.8|10858.8|10881.3|10861.3|10889.1|10869.1|10878.4|10858.4|206
1605026100000|2020-11-10 16:35:00|10883.8|10863.8|10865.5|10845.5|10889.5|10869.5|10865.5|10845.5|85
1605026400000|2020-11-10 16:40:00|10865.9|10845.9|10911.3|10891.3|10916.3|10896.3|10865.9|10845.9|160
1605026700000|2020-11-10 16:45:00|10909.2|10889.2|10914.2|10894.2|10916.7|10896.7|10906.3|10886.3|283
1605027000000|2020-11-10 16:50:00|10913.8|10893.8|10916.7|10896.7|10921.7|10901.7|10909.2|10889.2|180
1605027300000|2020-11-10 16:55:00|10917|10897|10924.2|10904.2|10942|10922|10917|10897|129
1605027600000|2020-11-10 17:00:00|10919.9|10899.9|10942.1|10922.1|10942.1|10922.1|10918.8|10898.8|80
1605027900000|2020-11-10 17:05:00|10942.4|10922.4|10932.1|10912.1|10942.4|10922.4|10926.7|10906.7|153
1605028200000|2020-11-10 17:10:00|10934.2|10914.2|10948.8|10928.8|10954.6|10934.6|10931.3|10911.3|221
1605028500000|2020-11-10 17:15:00|10946.7|10926.7|10906.7|10886.7|10949.2|10929.2|10906.4|10886.4|215
1605028800000|2020-11-10 17:20:00|10907.1|10887.1|10983.1|10963.1|10983.1|10963.1|10906.7|10886.7|2719
1605029100000|2020-11-10 17:25:00|10981|10961|10978.1|10958.1|10986|10966|10958.1|10938.1|292
1604999700000|2020-11-10 09:15:00|10926|10906|10904.3|10884.3|10934.6|10914.6|10898.9|10878.9|321
1605000000000|2020-11-10 09:20:00|10906.4|10886.4|10869.3|10849.3|10906.4|10886.4|10864.3|10844.3|90
1605000300000|2020-11-10 09:25:00|10865|10845|10851|10831|10869.3|10849.3|10828.9|10808.9|269
1605000600000|2020-11-10 09:30:00|10846.8|10826.8|10856.8|10836.8|10874.3|10854.3|10841.8|10821.8|132
1605000900000|2020-11-10 09:35:00|10857.2|10837.2|10879.3|10859.3|10879.3|10859.3|10857.2|10837.2|18
1605001200000|2020-11-10 09:40:00|10878.9|10858.9|10871.8|10851.8|10878.9|10858.9|10866.8|10846.8|9
1605001500000|2020-11-10 09:45:00|10869.7|10849.7|10861.8|10841.8|10874|10854|10861.8|10841.8|20
1605001800000|2020-11-10 09:50:00|10856.8|10836.8|10864|10844|10866.5|10846.5|10849.3|10829.3|24
1605002100000|2020-11-10 09:55:00|10861.8|10841.8|10847.2|10827.2|10861.8|10841.8|10846.5|10826.5|32
1605002400000|2020-11-10 10:00:00|10846.8|10826.8|10874|10854|10874|10854|10846.8|10826.8|50
1605002700000|2020-11-10 10:05:00|10871.9|10851.9|10844|10824|10871.9|10851.9|10843.6|10823.6|35
1605003000000|2020-11-10 10:10:00|10849|10829|10864.4|10844.4|10866.1|10846.1|10849|10829|4
1605003300000|2020-11-10 10:15:00|10864|10844|10869.8|10849.8|10869.8|10849.8|10861.5|10841.5|21
1605003600000|2020-11-10 10:20:00|10869|10849|10871.9|10851.9|10876.9|10856.9|10866.9|10846.9|16
1605003900000|2020-11-10 10:25:00|||||||||5
1605004200000|2020-11-10 10:30:00|10869.8|10849.8|10874.8|10854.8|10874.8|10854.8|10866.9|10846.9|11
1605004500000|2020-11-10 10:35:00|10876.9|10856.9|10863.3|10843.3|10876.9|10856.9|10863.3|10843.3|11
1605004800000|2020-11-10 10:40:00|10863.7|10843.7|10854.4|10834.4|10863.7|10843.7|10851.9|10831.9|28
1605005100000|2020-11-10 10:45:00|10856.6|10836.6|10864.1|10844.1|10864.1|10844.1|10852.3|10832.3|16
1605005400000|2020-11-10 10:50:00|10867|10847|10874.1|10854.1|10874.1|10854.1|10855.2|10835.2|24
1605005700000|2020-11-10 10:55:00|10877|10857|10863.7|10843.7|10879.1|10859.1|10863.7|10843.7|11
1605006000000|2020-11-10 11:00:00|10864.1|10844.1|10872|10852|10874.1|10854.1|10862|10842|23
1605006300000|2020-11-10 11:05:00|10874.1|10854.1|10884.5|10864.5|10884.5|10864.5|10871.6|10851.6|30
1605006600000|2020-11-10 11:10:00|10889.1|10869.1|10889.1|10869.1|10894.9|10874.9|10884.1|10864.1|10
1605006900000|2020-11-10 11:15:00|10891.6|10871.6|10891.6|10871.6|10899.5|10879.5|10891.6|10871.6|10
1605007200000|2020-11-10 11:20:00|10887.4|10867.4|10899.5|10879.5|10899.5|10879.5|10879.5|10859.5|21
1605007500000|2020-11-10 11:25:00|10899.2|10879.2|10897|10877|10904.5|10884.5|10897|10877|18
1605007800000|2020-11-10 11:30:00|10896.7|10876.7|10904.5|10884.5|10909.2|10889.2|10896.7|10876.7|12
1605008100000|2020-11-10 11:35:00|10904.2|10884.2|10907.4|10887.4|10907.8|10887.8|10894.9|10874.9|22
1605008400000|2020-11-10 11:40:00|10907.1|10887.1|10904.6|10884.6|10907.1|10887.1|10902.4|10882.4|11
1605008700000|2020-11-10 11:45:00|10907.1|10887.1|10909.2|10889.2|10909.2|10889.2|10904.2|10884.2|8
1605009000000|2020-11-10 11:50:00|10904.9|10884.9|10907.1|10887.1|10907.1|10887.1|10904.2|10884.2|11
1605009300000|2020-11-10 11:55:00|10906.7|10886.7|10897.5|10877.5|10907.1|10887.1|10897.1|10877.1|6
1605009600000|2020-11-10 12:00:00|10897.1|10877.1|10906.7|10886.7|10906.7|10886.7|10895|10875|459
1605009900000|2020-11-10 12:05:00|10909.6|10889.6|10905|10885|10912.5|10892.5|10904.2|10884.2|67
1605010200000|2020-11-10 12:10:00|10909.6|10889.6|10910|10890|10910.4|10890.4|10889.6|10869.6|43
1605010500000|2020-11-10 12:15:00|10914.3|10894.3|10899.3|10879.3|10919.3|10899.3|10899.3|10879.3|22
1605010800000|2020-11-10 12:20:00|10899.6|10879.6|10870.4|10850.4|10899.6|10879.6|10865.4|10845.4|31
1605011100000|2020-11-10 12:25:00|10870|10850|10892.5|10872.5|10892.5|10872.5|10870|10850|28
1605011400000|2020-11-10 12:30:00|10890|10870|10910|10890|10910|10890|10889.3|10869.3|49
1605011700000|2020-11-10 12:35:00|10909.7|10889.7|10890.1|10870.1|10910.8|10890.8|10889.7|10869.7|30
1605012000000|2020-11-10 12:40:00|10889.7|10869.7|10892.2|10872.2|10909.3|10889.3|10889.7|10869.7|17
1605012300000|2020-11-10 12:45:00|10890.1|10870.1|10882.2|10862.2|10890.1|10870.1|10874.3|10854.3|31
1605012600000|2020-11-10 12:50:00|10881.8|10861.8|10882.6|10862.6|10883|10863|10864.7|10844.7|20
1605012900000|2020-11-10 12:55:00|10882.2|10862.2|10872.2|10852.2|10882.2|10862.2|10864.3|10844.3|139
1605013200000|2020-11-10 13:00:00|10873|10853|10911.9|10891.9|10914.7|10894.7|10872.2|10852.2|84
1605013500000|2020-11-10 13:05:00|10912.2|10892.2|10875.1|10855.1|10912.2|10892.2|10870.1|10850.1|76
1605013800000|2020-11-10 13:10:00|10874.7|10854.7|10856.9|10836.9|10874.7|10854.7|10854.7|10834.7|69
1605014100000|2020-11-10 13:15:00|10857.3|10837.3|10855.1|10835.1|10860.1|10840.1|10854.4|10834.4|88
1605014400000|2020-11-10 13:20:00|10857.3|10837.3|10867.3|10847.3|10870.1|10850.1|10854.8|10834.8|117
1605014700000|2020-11-10 13:25:00|10866.9|10846.9|10840.2|10820.2|10872.3|10852.3|10837.7|10817.7|398
1605015000000|2020-11-10 13:30:00|10839.8|10819.8|10810.2|10790.2|10840.2|10820.2|10784.8|10764.8|323
1605015300000|2020-11-10 13:35:00|10810.5|10790.5|10819.8|10799.8|10827.7|10807.7|10805.2|10785.2|143
1605015600000|2020-11-10 13:40:00|10817.7|10797.7|10823.4|10803.4|10828.1|10808.1|10792.7|10772.7|815
1605015900000|2020-11-10 13:45:00|10823.1|10803.1|10797.7|10777.7|10824.8|10804.8|10795.2|10775.2|113
1605016200000|2020-11-10 13:50:00|10797.3|10777.3|10820.9|10800.9|10822.7|10802.7|10797.3|10777.3|173
1605016500000|2020-11-10 13:55:00|10822.7|10802.7|10826|10806|10835.6|10815.6|10820.6|10800.6|142
1605016800000|2020-11-10 14:00:00|10828.1|10808.1|10824.9|10804.9|10835.6|10815.6|10818.1|10798.1|229
1605017100000|2020-11-10 14:05:00|10825.2|10805.2|10822.4|10802.4|10835.6|10815.6|10810.2|10790.2|131
1605017400000|2020-11-10 14:10:00|10819.9|10799.9|10808.9|10788.9|10822.7|10802.7|10808.8|10788.8|253
1605017700000|2020-11-10 14:15:00|10808.5|10788.5|10801|10781|10808.5|10788.5|10787.8|10767.8|142
1605018000000|2020-11-10 14:20:00|10800.6|10780.6|10818.1|10798.1|10818.1|10798.1|10794.9|10774.9|97
1605018300000|2020-11-10 14:25:00|10818.5|10798.5|10859.2|10839.2|10859.2|10839.2|10818.5|10798.5|683
1605018600000|2020-11-10 14:30:00|10858.9|10838.9|10896|10876|10913.5|10893.5|10856.8|10836.8|345
1605018900000|2020-11-10 14:35:00|10896.4|10876.4|10886|10866|10896.4|10876.4|10880.3|10860.3|177
1605019200000|2020-11-10 14:40:00|10885.7|10865.7|10886|10866|10888.9|10868.9|10871.4|10851.4|177
1605019500000|2020-11-10 14:45:00|10881.8|10861.8|10896.1|10876.1|10896.1|10876.1|10871.4|10851.4|142
1605019800000|2020-11-10 14:50:00|10893.9|10873.9|10922.2|10902.2|10922.2|10902.2|10891.4|10871.4|91
1605020100000|2020-11-10 14:55:00|10921.8|10901.8|10931.1|10911.1|10953.6|10933.6|10921.4|10901.4|430
1605020400000|2020-11-10 15:00:00|10928.6|10908.6|10954|10934|10956.1|10936.1|10928.6|10908.6|238
1605020700000|2020-11-10 15:05:00|10956.1|10936.1|10954.3|10934.3|10961.5|10941.5|10938.6|10918.6|356
1605021000000|2020-11-10 15:10:00|10954|10934|10948.2|10928.2|10966.8|10946.8|10943.6|10923.6|210
1605021300000|2020-11-10 15:15:00|10948.6|10928.6|10931.1|10911.1|10956.1|10936.1|10915.7|10895.7|690
1605021600000|2020-11-10 15:20:00|10931.5|10911.5|10921.1|10901.1|10936.1|10916.1|10903.6|10883.6|266
1605021900000|2020-11-10 15:25:00|10924|10904|10916.5|10896.5|10926.5|10906.5|10899|10879|657
1605022200000|2020-11-10 15:30:00|10919|10899|10949|10929|10949|10929|10913.6|10893.6|275
1605022500000|2020-11-10 15:35:00|10949.4|10929.4|10899.8|10879.8|10966.9|10946.9|10897.3|10877.3|254
1605022800000|2020-11-10 15:40:00|10897.6|10877.6|10849.4|10829.4|10900.1|10880.1|10847.3|10827.3|326
1605023100000|2020-11-10 15:45:00|10847.3|10827.3|10837.3|10817.3|10852.6|10832.6|10829.8|10809.8|246
1605023400000|2020-11-10 15:50:00|10837.6|10817.6|10841.9|10821.9|10847.3|10827.3|10832.6|10812.6|339
1605023700000|2020-11-10 15:55:00|10841.6|10821.6|10846.9|10826.9|10852.3|10832.3|10839.4|10819.4|360
1605024000000|2020-11-10 16:00:00|10849.4|10829.4|10856.9|10836.9|10856.9|10836.9|10839.4|10819.4|220
1605024300000|2020-11-10 16:05:00|10859.4|10839.4|10834.1|10814.1|10859.4|10839.4|10830.5|10810.5|340
1605024600000|2020-11-10 16:10:00|10834.8|10814.8|10843.4|10823.4|10843.7|10823.7|10834.1|10814.1|471
1605024900000|2020-11-10 16:15:00|10844.1|10824.1|10868.4|10848.4|10870.9|10850.9|10844.1|10824.1|91
1605025200000|2020-11-10 16:20:00|10866.2|10846.2|10863.7|10843.7|10871.2|10851.2|10856.2|10836.2|74
1605025500000|2020-11-10 16:25:00|10863.4|10843.4|10880.9|10860.9|10885.5|10865.5|10863.4|10843.4|495
1605025800000|2020-11-10 16:30:00|10878.8|10858.8|10881.3|10861.3|10889.1|10869.1|10878.4|10858.4|206
1605026100000|2020-11-10 16:35:00|10883.8|10863.8|10865.5|10845.5|10889.5|10869.5|10865.5|10845.5|85
1605026400000|2020-11-10 16:40:00|10865.9|10845.9|10911.3|10891.3|10916.3|10896.3|10865.9|10845.9|160
1605026700000|2020-11-10 16:45:00|10909.2|10889.2|10914.2|10894.2|10916.7|10896.7|10906.3|10886.3|283
1605027000000|2020-11-10 16:50:00|10913.8|10893.8|10916.7|10896.7|10921.7|10901.7|10909.2|10889.2|180
1605027300000|2020-11-10 16:55:00|10917|10897|10924.2|10904.2|10942|10922|10917|10897|129
1605027600000|2020-11-10 17:00:00|10919.9|10899.9|10942.1|10922.1|10942.1|10922.1|10918.8|10898.8|80
1605027900000|2020-11-10 17:05:00|10942.4|10922.4|10932.1|10912.1|10942.4|10922.4|10926.7|10906.7|153
1605028200000|2020-11-10 17:10:00|10934.2|10914.2|10948.8|10928.8|10954.6|10934.6|10931.3|10911.3|221
1605028500000|2020-11-10 17:15:00|10946.7|10926.7|10906.7|10886.7|10949.2|10929.2|10906.4|10886.4|215
1605028800000|2020-11-10 17:20:00|10907.1|10887.1|10983.1|10963.1|10983.1|10963.1|10906.7|10886.7|2719
1605029100000|2020-11-10 17:25:00|10981|10961|10978.1|10958.1|10986|10966|10958.1|10938.1|292
1605086100000|2020-11-11 09:15:00|11055.4|11015.4|11028.3|11008.3|11068.6|11046.5|11028.3|11008.3|77
1605086400000|2020-11-11 09:20:00|11029|11009|11036.5|11016.5|11044|11024|11029|11009|11
1605086700000|2020-11-11 09:25:00|11038.7|11018.7|11049|11029|11059|11039|11038.7|11018.7|40
1605087000000|2020-11-11 09:30:00|11048.7|11028.7|11048.3|11028.3|11053.7|11033.7|11038.3|11018.3|91
1605087300000|2020-11-11 09:35:00|11045.8|11025.8|11038.3|11018.3|11048.3|11028.3|11038.3|11018.3|41
1605087600000|2020-11-11 09:40:00|11038|11018|11025.5|11005.5|11038|11018|11025.5|11005.5|17
1605087900000|2020-11-11 09:45:00|11028|11008|11033.4|11013.4|11052.7|11032.7|11028|11008|68
1605088200000|2020-11-11 09:50:00|11033.7|11013.7|11046.2|11026.2|11046.2|11026.2|11033.7|11013.7|110
1605088500000|2020-11-11 09:55:00|11046.6|11026.6|11043.7|11023.7|11055.9|11035.9|11043.7|11023.7|45
1605088800000|2020-11-11 10:00:00|11044.1|11024.1|11044.1|11024.1|11054.4|11034.4|11044.1|11024.1|34
1605089100000|2020-11-11 10:05:00|11041.6|11021.6|11053.4|11033.4|11053.4|11033.4|11039.1|11019.1|48
1605089400000|2020-11-11 10:10:00|11048.7|11028.7|11033.4|11013.4|11048.7|11028.7|11033.4|11013.4|23
1605089700000|2020-11-11 10:15:00|11031.3|11011.3|11040.9|11020.9|11040.9|11020.9|11028.4|11008.4|13
1605090000000|2020-11-11 10:20:00|11041.6|11021.6|11074.1|11054.1|11083.4|11063.4|11041.6|11021.6|539
1605090300000|2020-11-11 10:25:00|11076.3|11056.3|11092.3|11072.3|11092.3|11072.3|11076.3|11056.3|99
1605090600000|2020-11-11 10:30:00|11092|11072|11096.3|11076.3|11103.8|11083.8|11092|11072|37
1605090900000|2020-11-11 10:35:00|11099.1|11079.1|11088.5|11068.5|11099.1|11079.1|11086|11066|13
1605091200000|2020-11-11 10:40:00|11090.6|11070.6|11101|11081|11103.5|11083.5|11090.6|11070.6|53
1605091500000|2020-11-11 10:45:00|11098.5|11078.5|11106|11086|11111|11091|11098.5|11078.5|81
1605091800000|2020-11-11 10:50:00|11106.3|11086.3|11116.3|11096.3|11116.3|11096.3|11106|11086|25
1605092100000|2020-11-11 10:55:00|11120.6|11100.6|11101|11081|11123.5|11103.5|11098.5|11078.5|43
1605092400000|2020-11-11 11:00:00|11103.2|11083.2|11106.4|11086.4|11111|11091|11101|11081|34
1605092700000|2020-11-11 11:05:00|11108.5|11088.5|11101|11081|11108.9|11088.9|11084.2|11064.2|93
1605093000000|2020-11-11 11:10:00|11103.5|11083.5|11103.2|11083.2|11105.7|11085.7|11101|11081|334
1605093300000|2020-11-11 11:15:00|11101|11081|11105.4|11085.4|11105.7|11085.7|11101|11081|42
1605093600000|2020-11-11 11:20:00|11103.2|11083.2|11083.5|11063.5|11103.2|11083.2|11083.5|11063.5|59
1605093900000|2020-11-11 11:25:00|11083.6|11063.6|11095.7|11075.7|11095.7|11075.7|11078.6|11058.6|28
1605094200000|2020-11-11 11:30:00|11093.6|11073.6|11093.2|11073.2|11095.4|11075.4|11093.2|11073.2|2
1605094500000|2020-11-11 11:35:00|11095.4|11075.4|11090.4|11070.4|11095.4|11075.4|11090.4|11070.4|21
1605094800000|2020-11-11 11:40:00|11092.9|11072.9|11095.4|11075.4|11095.4|11075.4|11090.4|11070.4|4
1605095100000|2020-11-11 11:45:00|11095.8|11075.8|11095.8|11075.8|11100.8|11080.8|11095.8|11075.8|18
1605095400000|2020-11-11 11:50:00|11093.6|11073.6|11096.1|11076.1|11096.1|11076.1|11093.3|11073.3|29
1605095700000|2020-11-11 11:55:00|11095.8|11075.8|11095.4|11075.4|11096.1|11076.1|11093.3|11073.3|6
1605096000000|2020-11-11 12:00:00|11093.3|11073.3|11066.5|11046.5|11095.8|11075.8|11066.5|11046.5|36
1605096300000|2020-11-11 12:05:00|11068.6|11048.6|11070.8|11050.8|11083.3|11063.3|11066.1|11046.1|17
1605096600000|2020-11-11 12:10:00|11070.5|11050.5|11060.8|11040.8|11073|11053|11055.8|11035.8|45
1605096900000|2020-11-11 12:15:00|11063.3|11043.3|11068|11048|11068|11048|11058.3|11038.3|18
1605097200000|2020-11-11 12:20:00|11068.3|11048.3|11058.3|11038.3|11070.8|11050.8|11058.3|11038.3|9
1605097500000|2020-11-11 12:25:00|11063|11043|11063|11043|11065.8|11045.8|11058.7|11038.7|16
1605097800000|2020-11-11 12:30:00|11062.7|11042.7|11063|11043|11068|11048|11060.5|11040.5|17
1605098100000|2020-11-11 12:35:00|11065.5|11045.5|11058.7|11038.7|11068|11048|11055.9|11035.9|90
1605098400000|2020-11-11 12:40:00|11058.4|11038.4|11061.2|11041.2|11061.2|11041.2|11053.7|11033.7|25
1605098700000|2020-11-11 12:45:00|11061.6|11041.6|11058|11038|11063.7|11043.7|11050.5|11030.5|41
1605099000000|2020-11-11 12:50:00|11060.2|11040.2|11070.2|11050.2|11088.4|11068.4|11053|11033|508
1605099300000|2020-11-11 12:55:00|11070.5|11050.5|11085.6|11065.6|11088.1|11068.1|11070.5|11050.5|29
1605099600000|2020-11-11 13:00:00|11083.1|11063.1|11073.4|11053.4|11106.2|11086.2|11073.4|11053.4|35
1605099900000|2020-11-11 13:05:00|11075.6|11055.6|11071.6|11051.6|11083.1|11063.1|11063.1|11043.1|561
1605100200000|2020-11-11 13:10:00|11073.8|11053.8|11083.1|11063.1|11098.8|11078.8|11073.8|11053.8|75
1605100500000|2020-11-11 13:15:00|11083.4|11063.4|11073.4|11053.4|11093.1|11073.1|11073.4|11053.4|833
1605100800000|2020-11-11 13:20:00|11073.1|11053.1|11093.8|11073.8|11094.1|11074.1|11068.1|11048.1|89
1605101100000|2020-11-11 13:25:00|11094.1|11074.1|11106|11086|11106|11086|11093.8|11073.8|49
1605101400000|2020-11-11 13:30:00|11106.6|11086.6|11083.5|11063.5|11118.1|11098.1|11083.5|11063.5|110
1605101700000|2020-11-11 13:35:00|11086|11066|11080.6|11060.6|11087.8|11067.8|11080.6|11060.6|95
1605102000000|2020-11-11 13:40:00|11081|11061|11096|11076|11103.1|11083.1|11073.1|11053.1|121
1605102300000|2020-11-11 13:45:00|11093.8|11073.8|11085.3|11065.3|11093.8|11073.8|11081|11061|157
1605102600000|2020-11-11 13:50:00|11085.7|11065.7|11108.2|11088.2|11113.5|11093.5|11085.7|11065.7|124
1605102900000|2020-11-11 13:55:00|11110.7|11090.7|11136|11116|11136|11116|11110.7|11090.7|273
1605103200000|2020-11-11 14:00:00|11138.5|11118.5|11153.5|11133.5|11155.7|11135.7|11138.5|11118.5|175
1605103500000|2020-11-11 14:05:00|11153.2|11133.2|11216|11196|11216|11196|11148.2|11128.2|144
1605103800000|2020-11-11 14:10:00|11213.5|11193.5|11211.1|11191.1|11238.2|11218.2|11211|11191|376
1605104100000|2020-11-11 14:15:00|11210.4|11190.4|11173.6|11153.6|11214.6|11194.6|11173.6|11153.6|176
1605104400000|2020-11-11 14:20:00|11175.7|11155.7|11176.1|11156.1|11191.1|11171.1|11158.9|11138.9|97
1605104700000|2020-11-11 14:25:00|11178.2|11158.2|11163.6|11143.6|11188.2|11168.2|11163.6|11143.6|66
1605105000000|2020-11-11 14:30:00|11166.1|11146.1|11188.3|11168.3|11198.3|11178.3|11158.9|11138.9|132
1605105300000|2020-11-11 14:35:00|11187.6|11167.6|11166.1|11146.1|11193.3|11173.3|11165.8|11145.8|168
1605105600000|2020-11-11 14:40:00|11165.8|11145.8|11160.8|11140.8|11172.6|11152.6|11154|11134|745
1605105900000|2020-11-11 14:45:00|11163.3|11143.3|11175.1|11155.1|11175.4|11155.4|11158.3|11138.3|327
1605106200000|2020-11-11 14:50:00|11177.3|11157.3|11196.1|11176.1|11196.1|11176.1|11175.4|11155.4|894
1605106500000|2020-11-11 14:55:00|11198.3|11178.3|11198|11178|11200.8|11180.8|11190.8|11170.8|364
1605106800000|2020-11-11 15:00:00|11200.1|11180.1|11220.5|11200.5|11238|11218|11200.1|11180.1|145
1605107100000|2020-11-11 15:05:00|11222.6|11202.6|11212.6|11192.6|11222.6|11202.6|11200.5|11180.5|82
1605107400000|2020-11-11 15:10:00|11213|11193|11227.3|11207.3|11237.3|11207.7|11213|11193|123
1605107700000|2020-11-11 15:15:00|11225.2|11205.2|11237.7|11217.7|11241.2|11221.2|11222.7|11202.7|189
1605108000000|2020-11-11 15:20:00|11238.3|11218.3|11255.2|11235.2|11258|11238|11238.3|11218.3|187
1605108300000|2020-11-11 15:25:00|11260.2|11240.2|11258|11238|11280.2|11260.2|11258|11238|241
1605108600000|2020-11-11 15:30:00|11258.4|11238.4|11282.7|11262.7|11293.4|11273.4|11258.4|11238.4|273
1605108900000|2020-11-11 15:35:00|11282.4|11262.4|11278|11258|11285.2|11265.2|11272.7|11252.7|145
1605109200000|2020-11-11 15:40:00|11282.4|11262.4|11275.2|11255.2|11295.2|11275.2|11270.2|11250.2|247
1605109500000|2020-11-11 15:45:00|11273.1|11253.1|11230.6|11210.6|11273.1|11253.1|11220.2|11200.2|363
1605109800000|2020-11-11 15:50:00|11232.7|11212.7|11242.1|11222.1|11255.2|11235.2|11232.7|11212.7|796
1605110100000|2020-11-11 15:55:00|11237.4|11217.4|11229.6|11209.6|11237.4|11217.4|11224.9|11204.9|113
1605110400000|2020-11-11 16:00:00|11232.4|11212.4|11222.1|11202.1|11237.1|11217.1|11217.8|11197.8|74
1605110700000|2020-11-11 16:05:00|11217.8|11197.8|11237.1|11217.1|11239.6|11219.6|11217.4|11197.4|108
1605111000000|2020-11-11 16:10:00|11239.6|11219.6|11237.4|11217.4|11247.1|11227.1|11235.3|11215.3|71
1605111300000|2020-11-11 16:15:00|11239.6|11219.6|11257.5|11237.5|11257.5|11237.5|11239.6|11219.6|85
1605111600000|2020-11-11 16:20:00|11257.8|11237.8|11220|11200|11257.8|11237.8|11217.1|11197.1|113
1605111900000|2020-11-11 16:25:00|11222.1|11202.1|11235.3|11215.3|11235.3|11215.3|11219.6|11199.6|509
1605112200000|2020-11-11 16:30:00|11235|11215|11212.1|11192.1|11240|11220|11212.1|11192.1|179
1605112500000|2020-11-11 16:35:00|11212.5|11192.5|11252.2|11232.2|11255.7|11235.7|11209.6|11189.6|178
1605112800000|2020-11-11 16:40:00|11254.3|11234.3|11264|11244|11268.7|11248.7|11252.2|11232.2|777
1605113100000|2020-11-11 16:45:00|11261.5|11241.5|11252.2|11232.2|11261.8|11241.8|11244.3|11224.3|158
1605113400000|2020-11-11 16:50:00|11251.8|11231.8|11226.5|11206.5|11251.8|11231.8|11226.5|11206.5|74
1605113700000|2020-11-11 16:55:00|11224.4|11204.4|11192.2|11172.2|11226.5|11206.5|11192.2|11172.2|175
1605114000000|2020-11-11 17:00:00|11196.5|11176.5|11184.4|11164.4|11202.2|11182.2|11176.9|11156.9|110
1605114300000|2020-11-11 17:05:00|11182.2|11162.2|11159.4|11139.4|11182.2|11162.2|11157.2|11137.2|80
1605114600000|2020-11-11 17:10:00|11161.5|11141.5|11179.7|11159.7|11184.1|11164.1|11159.4|11139.4|85
1605114900000|2020-11-11 17:15:00|11176.9|11156.9|11164.4|11144.4|11191.9|11171.9|11164.1|11144.1|320
1605115200000|2020-11-11 17:20:00|11164.1|11144.1|11164.8|11144.8|11177.3|11157.3|11144.4|11124.4|1159
1605115500000|2020-11-11 17:25:00|11166.9|11146.9|11142.3|11122.3|11171.9|11151.9|11139.4|11119.4|1502
1605115800000|2020-11-11 17:30:00|11144.4|11124.4|11144.4|11124.4|11144.4|11124.4|11144.4|11124.4|0
1605172500000|2020-11-12 09:15:00|11196.5|11176.5|11213.7|11193.7|11223.7|11203.7|11196.5|11176.5|51
1605172800000|2020-11-12 09:20:00|11213.3|11193.3|11223.7|11203.7|11223.7|11203.7|11206.8|11186.8|35
1605173100000|2020-11-12 09:25:00|11224|11204|11229|11209|11230.9|11210.9|11221.5|11201.5|23
1605173400000|2020-11-12 09:30:00|11229.3|11209.3|11248.4|11228.4|11249|11229|11229|11209|74
1605173700000|2020-11-12 09:35:00|11246.2|11226.2|11209.7|11189.7|11248.7|11228.7|11209.7|11189.7|72
1605174000000|2020-11-12 09:40:00|11206.8|11186.8|11208.7|11188.7|11224|11204|11206.2|11186.2|85
1605174300000|2020-11-12 09:45:00|11208.4|11188.4|11189.4|11169.4|11208.4|11188.4|11169.4|11149.4|87
1605174600000|2020-11-12 09:50:00|11191.9|11171.9|11193.1|11173.1|11201.5|11181.5|11191.9|11171.9|53
1605174900000|2020-11-12 09:55:00|11193.4|11173.4|11189.1|11169.1|11194.4|11174.4|11184.1|11164.1|16
1605175200000|2020-11-12 10:00:00|11188.7|11168.7|11198.1|11178.1|11198.4|11178.4|11188.7|11168.7|22
1605175500000|2020-11-12 10:05:00|11198.4|11178.4|11218.8|11198.8|11218.8|11198.8|11198.4|11178.4|62
1605175800000|2020-11-12 10:10:00|11214.1|11194.1|11213.8|11193.8|11218.8|11198.8|11213.8|11193.8|11
1605176100000|2020-11-12 10:15:00|11213.1|11193.1|11216.3|11196.3|11216.3|11196.3|11208.8|11188.8|15
1605176400000|2020-11-12 10:20:00|11218.5|11198.5|11229.4|11209.4|11229.4|11209.4|11216.3|11196.3|29
1605176700000|2020-11-12 10:25:00|11229.1|11209.1|11231.6|11211.6|11234.1|11214.1|11229.1|11209.1|23
1605177000000|2020-11-12 10:30:00|11226.6|11206.6|11228.8|11208.8|11228.8|11208.8|11221.3|11201.3|16
1605177300000|2020-11-12 10:35:00|11229.1|11209.1|11236.3|11216.3|11236.3|11216.3|11228.8|11208.8|17
1605177600000|2020-11-12 10:40:00|11236.6|11216.6|11243.8|11223.8|11244.2|11224.2|11236.6|11216.6|11
1605177900000|2020-11-12 10:45:00|11243.5|11223.5|11239.2|11219.2|11243.8|11223.8|11239.2|11219.2|7
1605178200000|2020-11-12 10:50:00|11237|11217|11233.9|11213.9|11237|11217|11233.9|11213.9|6
1605178500000|2020-11-12 10:55:00|11231.7|11211.7|11226.7|11206.7|11231.7|11211.7|11226.7|11206.7|9
1605178800000|2020-11-12 11:00:00|11226.4|11206.4|11231.7|11211.7|11234.5|11214.5|11226.4|11206.4|12
1605179100000|2020-11-12 11:05:00|11229.5|11209.5|11233.9|11213.9|11233.9|11213.9|11228.9|11208.9|6
1605179400000|2020-11-12 11:10:00|11231.7|11211.7|11232.4|11212.4|11234.5|11214.5|11231.4|11211.4|3
1605179700000|2020-11-12 11:15:00|11231.7|11211.7|11238.9|11218.9|11239.2|11219.2|11231.7|11211.7|8
1605180000000|2020-11-12 11:20:00|11239.2|11219.2|11238.6|11218.6|11239.2|11219.2|11238.6|11218.6|7
1605180300000|2020-11-12 11:25:00|11238.9|11218.9|11236.4|11216.4|11238.9|11218.9|11236.4|11216.4|10
1605180600000|2020-11-12 11:30:00|11236.8|11216.8|11233.6|11213.6|11238.9|11218.9|11231.4|11211.4|28
1605180900000|2020-11-12 11:35:00|11236.5|11216.5|11243.6|11223.6|11243.6|11223.6|11236.5|11216.5|10
1605181200000|2020-11-12 11:40:00|11246.5|11226.5|11259|11239|11259.3|11239.3|11246.5|11226.5|63
1605181500000|2020-11-12 11:45:00|11258.7|11238.7|11268|11248|11270.8|11250.8|11249|11229|344
1605181800000|2020-11-12 11:50:00|11265.5|11245.5|11268.4|11248.4|11273.7|11253.7|11265.5|11245.5|10
1605182100000|2020-11-12 11:55:00|11265.9|11245.9|11248.4|11228.4|11265.9|11245.9|11248.4|11228.4|76
1605182400000|2020-11-12 12:00:00|11248.7|11228.7|11253.4|11233.4|11253.4|11233.4|11248.4|11228.4|16
1605182700000|2020-11-12 12:05:00|11253.7|11233.7|11251.2|11231.2|11253.7|11233.7|11246.2|11226.2|81
1605183000000|2020-11-12 12:10:00|11251.5|11231.5|11248.4|11228.4|11260.6|11240.6|11248.4|11228.4|8
1605183300000|2020-11-12 12:15:00|11250.9|11230.9|11265.9|11245.9|11268.4|11248.4|11250.9|11230.9|47
1605183600000|2020-11-12 12:20:00|11268.1|11248.1|11268.4|11248.4|11271.2|11251.2|11268.1|11248.1|104
1605183900000|2020-11-12 12:25:00|11270.9|11250.9|11270.9|11250.9|11273.4|11253.4|11265.6|11245.6|39
1605184200000|2020-11-12 12:30:00|11271.9|11251.9|11281.3|11261.3|11288.4|11268.4|11271.9|11251.9|129
1605184500000|2020-11-12 12:35:00|11281.6|11261.6|11283.5|11263.5|11286|11266|11279.1|11259.1|101
1605184800000|2020-11-12 12:40:00|11279.1|11259.1|11278.8|11258.8|11283.8|11263.8|11278.8|11258.8|39
1605185100000|2020-11-12 12:45:00|11276.6|11256.6|11281|11261|11281.3|11261.3|11274.1|11254.1|26
1605185400000|2020-11-12 12:50:00|11278.5|11258.5|11278.2|11258.2|11286.3|11266.3|11278.2|11258.2|38
1605185700000|2020-11-12 12:55:00|11276|11256|11268.8|11248.8|11276|11256|11261.3|11241.3|42
1605186000000|2020-11-12 13:00:00|11269.1|11249.1|11266.3|11246.3|11276|11256|11263.8|11243.8|104
1605186300000|2020-11-12 13:05:00|11266.6|11246.6|11256.7|11236.7|11268.8|11248.8|11254.2|11234.2|458
1605186600000|2020-11-12 13:10:00|11254.5|11234.5|11252|11232|11259.8|11239.8|11244.5|11224.5|222
1605186900000|2020-11-12 13:15:00|11254.2|11234.2|11279.2|11259.2|11279.2|11259.2|11254.2|11234.2|104
1605187200000|2020-11-12 13:20:00|11278.9|11258.9|11274.5|11254.5|11279.2|11259.2|11274.2|11254.2|48
1605187500000|2020-11-12 13:25:00|11272|11252|11267|11247|11272|11252|11262.3|11242.3|123
1605187800000|2020-11-12 13:30:00|11264.8|11244.8|11242|11222|11269.5|11249.5|11242|11222|150
1605188100000|2020-11-12 13:35:00|11241.7|11221.7|11244.9|11224.9|11247|11227|11239.2|11219.2|125
1605188400000|2020-11-12 13:40:00|11244.5|11224.5|11207.4|11187.4|11244.9|11224.9|11207.4|11187.4|105
1605188700000|2020-11-12 13:45:00|11207|11187|11199.9|11179.9|11207.1|11187.1|11199.9|11179.9|144
1605189000000|2020-11-12 13:50:00|11199.2|11179.2|11223.9|11203.9|11223.9|11203.9|11197.1|11177.1|611
1605189300000|2020-11-12 13:55:00|11223.6|11203.6|11214.3|11194.3|11226.1|11206.1|11211.4|11191.4|257
1605189600000|2020-11-12 14:00:00|11214.9|11194.9|11241.8|11221.8|11241.8|11221.8|11214.3|11194.3|330
1605189900000|2020-11-12 14:05:00|11241.5|11221.5|11224.3|11204.3|11241.5|11221.5|11224|11204|71
1605190200000|2020-11-12 14:10:00|11221.8|11201.8|11216.5|11196.5|11226.2|11206.2|11216.5|11196.5|142
1605190500000|2020-11-12 14:15:00|11216.2|11196.2|11201.5|11181.5|11219|11199|11197.1|11177.1|37
1605190800000|2020-11-12 14:20:00|11199.3|11179.3|11206.2|11186.2|11206.5|11186.5|11199|11179|41
1605191100000|2020-11-12 14:25:00|11201.8|11181.8|11181.2|11161.2|11204|11184|11181.2|11161.2|90
1605191400000|2020-11-12 14:30:00|11176.8|11156.8|11163.7|11143.7|11181.2|11161.2|11143.7|11123.7|336
1605191700000|2020-11-12 14:35:00|11165.9|11145.9|11186.2|11166.2|11191.2|11171.2|11165.9|11145.9|46
1605192000000|2020-11-12 14:40:00|11186.5|11166.5|11221.6|11201.6|11224.4|11204.4|11186.5|11166.5|135
1605192300000|2020-11-12 14:45:00|11221.2|11201.2|11251.2|11231.2|11251.2|11231.2|11216.6|11196.6|40
1605192600000|2020-11-12 14:50:00|11251.6|11231.6|11263.8|11243.8|11263.8|11243.8|11246.9|11226.9|91
1605192900000|2020-11-12 14:55:00|11261.6|11241.6|11266.3|11246.3|11266.6|11246.6|11259.1|11239.1|100
1605193200000|2020-11-12 15:00:00|11266.6|11246.6|11268.8|11248.8|11301.3|11281.3|11263.8|11243.8|255
1605193500000|2020-11-12 15:05:00|11271|11251|11264.1|11244.1|11276.6|11256.6|11264.1|11244.1|90
1605193800000|2020-11-12 15:10:00|11261.9|11241.9|11291.3|11271.3|11293.8|11273.8|11251.6|11231.6|252
1605194100000|2020-11-12 15:15:00|11288.8|11268.8|11316|11296|11324.1|11304.1|11278.5|11258.5|475
1605194400000|2020-11-12 15:20:00|11315.7|11295.7|11309.1|11289.1|11321.6|11301.6|11306.6|11286.6|188
1605194700000|2020-11-12 15:25:00|11308.8|11288.8|11298.8|11278.8|11311.3|11291.3|11298.8|11278.8|24
1605195000000|2020-11-12 15:30:00|11299.5|11279.5|11289.5|11269.5|11308.5|11288.5|11287|11267|132
1605195300000|2020-11-12 15:35:00|11289.2|11269.2|11251.4|11231.4|11291.4|11271.4|11249.2|11229.2|329
1605195600000|2020-11-12 15:40:00|11251.7|11231.7|11231.7|11211.7|11256.7|11236.7|11231.7|11211.7|159
1605195900000|2020-11-12 15:45:00|11231.4|11211.4|11257|11237|11257|11237|11221.4|11201.4|637
1605196200000|2020-11-12 15:50:00|11254.5|11234.5|11267|11247|11267|11247|11242.3|11222.3|325
1605196500000|2020-11-12 15:55:00|11264.8|11244.8|11242|11222|11264.8|11244.8|11234.8|11214.8|100
1605196800000|2020-11-12 16:00:00|11244.5|11224.5|11264.5|11244.5|11267.3|11247.3|11239.8|11219.8|108
1605197100000|2020-11-12 16:05:00|11267|11247|11277|11257|11279.9|11259.9|11254.2|11234.2|97
1605197400000|2020-11-12 16:10:00|11274.5|11254.5|11282.4|11262.4|11282.4|11262.4|11272.7|11252.7|165
1605197700000|2020-11-12 16:15:00|11284.9|11264.9|11304.6|11284.6|11304.6|11284.6|11284.9|11264.9|163
1605198000000|2020-11-12 16:20:00|11306.8|11286.8|11304.9|11284.9|11312.4|11292.4|11304.6|11284.6|69
1605198300000|2020-11-12 16:25:00|11302.7|11282.7|11305.2|11285.2|11305.2|11285.2|11296.8|11276.8|104
1605198600000|2020-11-12 16:30:00|11305.5|11285.5|11307.4|11287.4|11319.6|11299.6|11305.5|11285.5|128
1605198900000|2020-11-12 16:35:00|11307.7|11287.7|11287.4|11267.4|11309.9|11289.9|11287.4|11267.4|105
1605199200000|2020-11-12 16:40:00|11287.1|11267.1|11274.6|11254.6|11287.4|11267.4|11267.1|11247.1|497
1605199500000|2020-11-12 16:45:00|11272.4|11252.4|11297.4|11277.4|11297.4|11277.4|11272.4|11252.4|155
1605199800000|2020-11-12 16:50:00|11299.6|11279.6|11300|11280|11300|11280|11294.6|11274.6|235
1605200100000|2020-11-12 16:55:00|11300.3|11280.3|11292.8|11272.8|11302.1|11282.1|11290|11270|128
1605200400000|2020-11-12 17:00:00|11295|11275|11265.3|11245.3|11299.7|11279.7|11264.7|11244.7|205
1605200700000|2020-11-12 17:05:00|11264.7|11244.7|11267.2|11247.2|11272.2|11252.2|11260.3|11240.3|93
1605201000000|2020-11-12 17:10:00|11267.5|11247.5|11267.8|11247.8|11272.5|11252.5|11265|11245|38
1605201300000|2020-11-12 17:15:00|11270|11250|11252.5|11232.5|11272.2|11252.2|11252.5|11232.5|418
1605201600000|2020-11-12 17:20:00|11252.8|11232.8|11260|11240|11282.2|11262.2|11252.8|11232.8|1661
1605201900000|2020-11-12 17:25:00|11260.3|11240.3|11282.2|11262.2|11286|11266|11260.3|11240.3|385
1605258900000|2020-11-13 09:15:00|11279.3|11259.3|11266.5|11246.5|11284.3|11264.3|11249.6|11229.6|228
1605259200000|2020-11-13 09:20:00|11264|11244|11234.3|11214.3|11264|11244|11234.3|11214.3|44
1605259500000|2020-11-13 09:25:00|11236.8|11216.8|11261.8|11241.8|11264|11244|11236.8|11216.8|16
1605259800000|2020-11-13 09:30:00|11264|11244|11254|11234|11264|11244|11254|11234|9
1605260100000|2020-11-13 09:35:00|11251.5|11231.5|11239|11219|11251.5|11231.5|11236.8|11216.8|7
1605260400000|2020-11-13 09:40:00|11239.3|11219.3|11251.6|11231.6|11251.6|11231.6|11239.3|11219.3|5
1605260700000|2020-11-13 09:45:00|11251.8|11231.8|11261.9|11241.9|11266.3|11246.3|11246.8|11226.8|13
1605261000000|2020-11-13 09:50:00|11261.6|11241.6|11236.3|11216.3|11261.6|11241.6|11231.9|11211.9|42
1605261300000|2020-11-13 09:55:00|11238.8|11218.8|11244.1|11224.1|11244.1|11224.1|11234.4|11214.4|2
1605261600000|2020-11-13 10:00:00|11246.3|11226.3|11251.6|11231.6|11256.3|11236.3|11246.3|11226.3|4
1605261900000|2020-11-13 10:05:00|11251.9|11231.9|11251.3|11231.3|11254.1|11234.1|11251.3|11231.3|16
1605262200000|2020-11-13 10:10:00|11249.1|11229.1|11249.1|11229.1|11249.1|11229.1|11243.8|11223.8|1
1605262500000|2020-11-13 10:15:00|11246.6|11226.6|11241.6|11221.6|11249.1|11229.1|11239.1|11219.1|7
1605262800000|2020-11-13 10:20:00|11244.1|11224.1|11241.9|11221.9|11244.1|11224.1|11236.9|11216.9|3
1605263100000|2020-11-13 10:25:00|11241.6|11221.6|11241.6|11221.6|11246.4|11226.4|11241.6|11221.6|10
1605263400000|2020-11-13 10:30:00|11241.7|11221.7|11229.7|11209.7|11241.7|11221.7|11229.7|11209.7|4
1605263700000|2020-11-13 10:35:00|11232|11212|11237|11217|11237.3|11217.3|11229.2|11209.2|5
1605264000000|2020-11-13 10:40:00|11239.2|11219.2|11253.9|11233.9|11256.1|11236.1|11239.2|11219.2|12
1605264300000|2020-11-13 10:45:00|11256.1|11236.1|11259.2|11239.2|11259.2|11239.2|11256.1|11236.1|5
1605264600000|2020-11-13 10:50:00|11261.7|11241.7|11262|11242|11262|11242|11261.7|11241.7|7
1605264900000|2020-11-13 10:55:00|11266.7|11246.7|11266.7|11246.7|11267|11247|11266.7|11246.7|44
1605265200000|2020-11-13 11:00:00|11267|11247|11263.9|11243.9|11267|11247|11263.9|11243.9|12
1605265500000|2020-11-13 11:05:00|11261.7|11241.7|11256.7|11236.7|11261.7|11241.7|11256.7|11236.7|76
1605265800000|2020-11-13 11:10:00|11252|11232|11258.7|11238.7|11259|11239|11252|11232|400
1605266100000|2020-11-13 11:15:00|11258.4|11238.4|11253.7|11233.7|11258.7|11238.7|11253.7|11233.7|318
1605266400000|2020-11-13 11:20:00|11255.9|11235.9|11253.1|11233.1|11256.2|11236.2|11253.1|11233.1|23
1605266700000|2020-11-13 11:25:00|11253.4|11233.4|11258.1|11238.1|11258.1|11238.1|11253.4|11233.4|55
1605267000000|2020-11-13 11:30:00|11257.8|11237.8|11265.6|11245.6|11265.6|11245.6|11255.6|11235.6|7
1605267300000|2020-11-13 11:35:00|11263.4|11243.4|11260.9|11240.9|11263.4|11243.4|11253.7|11233.7|9
1605267600000|2020-11-13 11:40:00|11258.4|11238.4|11250.9|11230.9|11258.4|11238.4|11248.7|11228.7|2
1605267900000|2020-11-13 11:45:00|11251|11231|11248.2|11228.2|11251|11231|11248.2|11228.2|3
1605268200000|2020-11-13 11:50:00|11247.9|11227.9|11243.8|11223.8|11248.5|11228.5|11241|11221|9
1605268500000|2020-11-13 11:55:00|11244|11224|11251|11231|11251|11231|11244|11224|3
1605268800000|2020-11-13 12:00:00|11248.8|11228.8|11236.6|11216.6|11251|11231|11233.8|11213.8|67
1605269100000|2020-11-13 12:05:00|11238.8|11218.8|11238.5|11218.5|11243.5|11223.5|11233.8|11213.8|14
1605269400000|2020-11-13 12:10:00|11236.3|11216.3|11229.4|11209.4|11236.3|11216.3|11229.4|11209.4|11
1605269700000|2020-11-13 12:15:00|11229.1|11209.1|11224.1|11204.1|11231|11211|11224.1|11204.1|10
1605270000000|2020-11-13 12:20:00|11221.9|11201.9|11213.8|11193.8|11221.9|11201.9|11213.8|11193.8|94
1605270300000|2020-11-13 12:25:00|11211.3|11191.3|11211|11191|11213.8|11193.8|11206.6|11186.6|14
1605270600000|2020-11-13 12:30:00|11208.8|11188.8|11208.8|11188.8|11211.3|11191.3|11206.3|11186.3|13
1605270900000|2020-11-13 12:35:00|11206.6|11186.6|11211.4|11191.4|11211.6|11191.6|11204.1|11184.1|36
1605271200000|2020-11-13 12:40:00|11209.2|11189.2|11204.7|11184.7|11209.4|11189.4|11200|11180|143
1605271500000|2020-11-13 12:45:00|11204.4|11184.4|11194.7|11174.7|11204.7|11184.7|11191.7|11171.7|117
1605271800000|2020-11-13 12:50:00|11194.5|11174.5|11189.8|11169.8|11199.5|11179.5|11189.8|11169.8|24
1605272100000|2020-11-13 12:55:00|11192|11172|11189.8|11169.8|11194.8|11174.8|11189.8|11169.8|5
1605272400000|2020-11-13 13:00:00|11187.3|11167.3|11159.8|11139.8|11189.5|11169.5|11159.5|11139.5|361
1605272700000|2020-11-13 13:05:00|11159.5|11139.5|11157|11137|11164.5|11144.5|11142|11122|69
1605273000000|2020-11-13 13:10:00|11154.8|11134.8|11149.5|11129.5|11159.5|11139.5|11149.5|11129.5|40
1605273300000|2020-11-13 13:15:00|11149.8|11129.8|11157.3|11137.3|11157.3|11137.3|11149.8|11129.8|49
1605273600000|2020-11-13 13:20:00|11157|11137|11174.5|11154.5|11179.5|11159.5|11152|11132|77
1605273900000|2020-11-13 13:25:00|11174.2|11154.2|11191.8|11171.8|11191.8|11171.8|11164.5|11144.5|188
1605274200000|2020-11-13 13:30:00|11192|11172|11186.5|11166.5|11194.5|11174.5|11176.8|11156.8|65
1605274500000|2020-11-13 13:35:00|11186.2|11166.2|11202.1|11182.1|11202.1|11182.1|11181.8|11161.8|48
1605274800000|2020-11-13 13:40:00|11199.6|11179.6|11196.8|11176.8|11209.6|11189.6|11194.6|11174.6|45
1605275100000|2020-11-13 13:45:00|11194.6|11174.6|11209|11189|11209|11189|11187.1|11167.1|75
1605275400000|2020-11-13 13:50:00|11214|11194|11209|11189|11216.5|11196.5|11209|11189|25
1605275700000|2020-11-13 13:55:00|11206.5|11186.5|11204.3|11184.3|11211.5|11191.5|11201.5|11181.5|24
1605276000000|2020-11-13 14:00:00|11206.5|11186.5|11229.3|11209.3|11231.8|11211.8|11206.5|11186.5|57
1605276300000|2020-11-13 14:05:00|11229|11209|11224.1|11204.1|11234.1|11214.1|11224.1|11204.1|31
1605276600000|2020-11-13 14:10:00|11226.8|11206.8|11204.1|11184.1|11226.8|11206.8|11196.3|11176.3|85
1605276900000|2020-11-13 14:15:00|11203.5|11183.5|11224.7|11204.7|11227.4|11207.4|11194.1|11174.1|366
1605277200000|2020-11-13 14:20:00|11221.9|11201.9|11234.7|11214.7|11239.4|11219.4|11217.4|11197.4|187
1605277500000|2020-11-13 14:25:00|11234.4|11214.4|11247.2|11227.2|11254.4|11234.4|11229.7|11209.7|401
1605277800000|2020-11-13 14:30:00|11247.5|11227.5|11251.9|11231.9|11254.7|11234.7|11245|11225|173
1605278100000|2020-11-13 14:35:00|11254.7|11234.7|11291.9|11271.9|11297.5|11277.5|11249.7|11229.7|84
1605278400000|2020-11-13 14:40:00|11289.7|11269.7|11286.9|11266.9|11294.4|11274.4|11281.6|11261.6|48
1605278700000|2020-11-13 14:45:00|11284.7|11264.7|11267.5|11247.5|11289.4|11269.4|11261.9|11241.9|96
1605279000000|2020-11-13 14:50:00|11271.9|11251.9|11262.5|11242.5|11279.4|11259.4|11254.2|11234.2|46
1605279300000|2020-11-13 14:55:00|11264.7|11244.7|11247.5|11227.5|11264.7|11244.7|11242.2|11222.2|71
1605279600000|2020-11-13 15:00:00|11245|11225|11274.5|11254.5|11274.5|11254.5|11240|11220|74
1605279900000|2020-11-13 15:05:00|11279.2|11259.2|11307|11287|11312.3|11292.3|11274.8|11254.8|276
1605280200000|2020-11-13 15:10:00|11306.7|11286.7|11274.8|11254.8|11306.7|11286.7|11269.5|11249.5|33
1605280500000|2020-11-13 15:15:00|11272.6|11252.6|11274.5|11254.5|11277.3|11257.3|11264.2|11244.2|35
1605280800000|2020-11-13 15:20:00|11272|11252|11267|11247|11272|11252|11257|11237|100
1605281100000|2020-11-13 15:25:00|11266.7|11246.7|11266.5|11246.5|11267|11247|11256.4|11236.4|161
1605281400000|2020-11-13 15:30:00|11264.2|11244.2|11239.2|11219.2|11264.2|11244.2|11239.2|11219.2|41
1605281700000|2020-11-13 15:35:00|11239.3|11219.3|11266.5|11246.5|11266.5|11246.5|11239.3|11219.3|57
1605282000000|2020-11-13 15:40:00|11269.3|11249.3|11271.5|11251.5|11286.5|11266.5|11269.3|11249.3|65
1605282300000|2020-11-13 15:45:00|11269.3|11249.3|11274.3|11254.3|11279.3|11259.3|11261.8|11232.3|32
1605282600000|2020-11-13 15:50:00|11272.1|11252.1|11249.3|11229.3|11272.1|11252.1|11244.3|11224.3|118
1605282900000|2020-11-13 15:55:00|11249|11229|11243.7|11223.7|11249.3|11229.3|11229.3|11209.3|33
1605283200000|2020-11-13 16:00:00|11241.5|11221.5|11256.5|11236.5|11263.7|11243.7|11241.5|11221.5|48
1605283500000|2020-11-13 16:05:00|11256.8|11236.8|11251.8|11231.8|11261.8|11241.8|11251.8|11231.8|25
1605283800000|2020-11-13 16:10:00|11249.6|11229.6|11249.3|11229.3|11253.8|11233.8|11241.8|11221.8|18
1605284100000|2020-11-13 16:15:00|11249.6|11229.6|11251.6|11231.6|11254.3|11234.3|11249.3|11229.3|56
1605284400000|2020-11-13 16:20:00|11249.4|11229.4|11254.4|11234.4|11256.9|11236.9|11249.4|11229.4|22
1605284700000|2020-11-13 16:25:00|11251.9|11231.9|11234.4|11214.4|11254.4|11234.4|11234.4|11214.4|67
1605285000000|2020-11-13 16:30:00|11234.7|11214.7|11239.7|11219.7|11246.9|11226.9|11234.7|11214.7|64
1605285300000|2020-11-13 16:35:00|11237.2|11217.2|11224.4|11204.4|11237.2|11217.2|11224.4|11204.4|114
1605285600000|2020-11-13 16:40:00|11219.7|11199.7|11221.9|11201.9|11226.9|11206.9|11214.1|11194.1|133
1605285900000|2020-11-13 16:45:00|11222.2|11202.2|11219.7|11199.7|11222.2|11202.2|11214.1|11194.1|119
1605286200000|2020-11-13 16:50:00|11221.9|11201.9|11214.4|11194.4|11224.4|11204.4|11212.2|11192.2|30
1605286500000|2020-11-13 16:55:00|11214.7|11194.7|11204.4|11184.4|11217.2|11197.2|11204.4|11184.4|121
1605286800000|2020-11-13 17:00:00|11199.7|11179.7|11209.5|11189.5|11209.5|11189.5|11194.7|11174.7|105
1605287100000|2020-11-13 17:05:00|11209.7|11189.7|11214.2|11194.2|11219.5|11199.5|11209.7|11189.7|57
1605287400000|2020-11-13 17:10:00|11214.5|11194.5|11214.8|11194.8|11219.8|11199.8|11209.5|11189.5|23
1605287700000|2020-11-13 17:15:00|11214.5|11194.5|11219.2|11199.2|11224.8|11204.8|11214.5|11194.5|62
1605288000000|2020-11-13 17:20:00|11217|11197|11189.2|11169.2|11219.5|11199.5|11189.2|11169.2|778
1605288300000|2020-11-13 17:25:00|11188.9|11168.9|11181.7|11161.7|11189.2|11169.2|11179.2|11159.2|430
1605518100000|2020-11-16 09:15:00|11295.1|11275.1|11317.6|11297.6|11349.9|11329.9|11295.1|11275.1|142
1605518400000|2020-11-16 09:20:00|11317.4|11297.4|11307.9|11287.9|11319.9|11299.9|11307.9|11287.9|27
1605518700000|2020-11-16 09:25:00|11310.1|11290.1|11322.7|11302.7|11334.9|11314.9|11309.9|11289.9|25
1605519000000|2020-11-16 09:30:00|11322.4|11302.4|11297.7|11277.7|11322.4|11302.4|11297.7|11277.7|18
1605519300000|2020-11-16 09:35:00|11292.7|11272.7|11282.3|11262.3|11292.7|11272.7|11282.3|11262.3|62
1605519600000|2020-11-16 09:40:00|11277.7|11257.7|11272.5|11252.5|11277.7|11257.7|11272.5|11252.5|18
1605519900000|2020-11-16 09:45:00|11277.5|11257.5|11297.5|11277.5|11297.5|11277.5|11277.5|11257.5|23
1605520200000|2020-11-16 09:50:00|11299.8|11279.8|11310.4|11290.4|11310.4|11290.4|11297.7|11277.7|120
1605520500000|2020-11-16 09:55:00|11310.2|11290.2|11345.2|11325.2|11345.2|11325.2|11307.7|11287.7|30
1605520800000|2020-11-16 10:00:00|11345.4|11325.4|11325.2|11305.2|11347.7|11327.7|11325.2|11305.2|8
1605521100000|2020-11-16 10:05:00|11325.4|11305.4|11332.7|11312.7|11342.7|11322.7|11325.4|11305.4|10
1605521400000|2020-11-16 10:10:00|11328.2|11308.2|11340.1|11320.1|11345|11325|11327.7|11307.7|7
1605521700000|2020-11-16 10:15:00|11342.8|11322.8|11337.8|11317.8|11342.8|11322.8|11337.8|11317.8|5
1605522000000|2020-11-16 10:20:00|11337.6|11317.6|11342.6|11322.6|11344.9|11324.9|11337.6|11317.6|9
1605522300000|2020-11-16 10:25:00|11347.4|11327.4|11337.6|11317.6|11347.8|11327.8|11337.6|11317.6|16
1605522600000|2020-11-16 10:30:00|11337.8|11317.8|11335.1|11315.1|11337.8|11317.8|11332.6|11312.6|6
1605522900000|2020-11-16 10:35:00|11330.3|11310.3|11332.6|11312.6|11335.1|11315.1|11330.3|11310.3|32
1605523200000|2020-11-16 10:40:00|11327.8|11307.8|11337.8|11317.8|11337.8|11317.8|11322.8|11302.8|9
1605523500000|2020-11-16 10:45:00|11338|11318|11328|11308|11342.8|11322.8|11328|11308|14
1605523800000|2020-11-16 10:50:00|11327.8|11307.8|11332.6|11312.6|11332.6|11312.6|11327.8|11307.8|14
1605524100000|2020-11-16 10:55:00|11334.9|11314.9|11347.9|11327.9|11350.4|11330.4|11334.9|11314.9|37
1605524400000|2020-11-16 11:00:00|11350.2|11330.2|11352.9|11332.9|11353.3|11333.3|11350.2|11330.2|13
1605524700000|2020-11-16 11:05:00|11352.7|11332.7|11352.9|11332.9|11355.4|11335.4|11350.4|11330.4|4
1605525000000|2020-11-16 11:10:00|11355.2|11335.2|11350.2|11330.2|11355.2|11335.2|11350.2|11330.2|6
1605525300000|2020-11-16 11:15:00|11347.7|11327.7|11340.2|11320.2|11350.2|11330.2|11340.2|11320.2|16
1605525600000|2020-11-16 11:20:00|11340.4|11320.4|11352.7|11332.7|11352.7|11332.7|11337.9|11317.9|55
1605525900000|2020-11-16 11:25:00|11352.9|11332.9|11362.7|11342.7|11365.2|11345.2|11352.7|11332.7|35
1605526200000|2020-11-16 11:30:00|11362.9|11342.9|11355.2|11335.2|11362.9|11342.9|11352.9|11332.9|20
1605526500000|2020-11-16 11:35:00|11357.5|11337.5|11360.7|11340.7|11360.7|11340.7|11355.2|11335.2|44
1605526800000|2020-11-16 11:40:00|11358.4|11338.4|11355.3|11335.3|11358.4|11338.4|11355|11335|31
1605527100000|2020-11-16 11:45:00|11355.7|11335.7|11378.2|11358.2|11378.2|11358.2|11355.3|11335.3|34
1605527400000|2020-11-16 11:50:00|11375.7|11355.7|11370.3|11350.3|11378|11358|11363|11343|43
1605527700000|2020-11-16 11:55:00|11368|11348|11363|11343|11375.7|11355.7|11363|11343|26
1605528000000|2020-11-16 12:00:00|11360.5|11340.5|11382.6|11362.6|11382.6|11362.6|11360.3|11340.3|25
1605528300000|2020-11-16 12:05:00|11380.3|11360.3|11407.6|11387.6|11408|11388|11375.5|11355.5|39
1605528600000|2020-11-16 12:10:00|11405.3|11385.3|11405.3|11385.3|11408|11388|11385.5|11365.5|19
1605528900000|2020-11-16 12:15:00|11403|11383|11403|11383|11415.3|11395.3|11402.8|11382.8|38
1605529200000|2020-11-16 12:20:00|11402.8|11382.8|11398.1|11378.1|11408.1|11388.1|11397.8|11377.8|10
1605529500000|2020-11-16 12:25:00|11395.6|11375.6|11427.9|11407.9|11427.9|11407.9|11393.1|11373.1|24
1605529800000|2020-11-16 12:30:00|11427.7|11407.7|11440.6|11420.6|11440.6|11420.6|11425.4|11405.4|22
1605530100000|2020-11-16 12:35:00|11442.9|11422.9|11437.9|11417.9|11445.4|11425.4|11433.3|11413.3|30
1605530400000|2020-11-16 12:40:00|11438.1|11418.1|11430.6|11410.6|11440.2|11420.2|11430.6|11410.6|60
1605530700000|2020-11-16 12:45:00|11430.8|11410.8|11435.6|11415.6|11437.9|11417.9|11422.9|11402.9|76
1605531000000|2020-11-16 12:50:00|11435.4|11415.4|11437.9|11417.9|11438.1|11418.1|11428.3|11408.3|25
1605531300000|2020-11-16 12:55:00|11438.1|11418.1|11423.1|11403.1|11438.1|11418.1|11423.1|11403.1|30
1605531600000|2020-11-16 13:00:00|11425.4|11405.4|11453.1|11433.1|11453.1|11433.1|11425.4|11405.4|316
1605531900000|2020-11-16 13:05:00|11452.9|11432.9|11428.2|11408.2|11453.1|11433.1|11425.7|11405.7|300
1605532200000|2020-11-16 13:10:00|11425.7|11405.7|11435.5|11415.5|11435.7|11415.7|11425.5|11405.5|46
1605532500000|2020-11-16 13:15:00|11435.7|11415.7|11430.5|11410.5|11453|11433|11430.5|11410.5|1150
1605532800000|2020-11-16 13:20:00|11428.2|11408.2|11433.2|11413.2|11435.9|11415.9|11415.5|11395.5|58
1605533100000|2020-11-16 13:25:00|11435.9|11415.9|11458.6|11438.6|11458.6|11438.6|11435.9|11415.9|72
1605533400000|2020-11-16 13:30:00|11458.4|11438.4|11480.5|11460.5|11483|11463|11458.4|11438.4|142
1605533700000|2020-11-16 13:35:00|11478.2|11458.2|11463.2|11443.2|11483|11463|11463.2|11443.2|48
1605534000000|2020-11-16 13:40:00|11463.4|11443.4|11503|11483|11508|11488|11463.2|11443.2|79
1605534300000|2020-11-16 13:45:00|11503.2|11483.2|11518|11498|11523|11503|11503|11483|55
1605534600000|2020-11-16 13:50:00|11517.8|11497.8|11523.1|11503.1|11523.1|11503.1|11510.3|11490.3|29
1605534900000|2020-11-16 13:55:00|11527.6|11507.6|11495.4|11475.4|11527.9|11507.9|11492.9|11472.9|403
1605535200000|2020-11-16 14:00:00|11495.2|11475.2|11487.9|11467.9|11497.7|11477.7|11470.2|11450.2|293
1605535500000|2020-11-16 14:05:00|11487.7|11467.7|11470.4|11450.4|11487.7|11467.7|11450.4|11430.4|89
1605535800000|2020-11-16 14:10:00|11470.2|11450.2|11460.4|11440.4|11473.1|11453.1|11460.2|11440.2|59
1605536100000|2020-11-16 14:15:00|11457.9|11437.9|11442.9|11422.9|11460.4|11440.4|11407.9|11387.9|32
1605536400000|2020-11-16 14:20:00|11442.7|11422.7|11427.9|11407.9|11442.9|11422.9|11415.4|11395.4|100
1605536700000|2020-11-16 14:25:00|11430.4|11410.4|11450.6|11430.6|11455.8|11435.8|11430.4|11410.4|8
1605537000000|2020-11-16 14:30:00|11450.2|11430.2|11475.4|11455.4|11477.9|11457.9|11450.2|11430.2|148
1605537300000|2020-11-16 14:35:00|11475.2|11455.2|11433|11413|11492.7|11472.7|11430.5|11410.5|238
1605537600000|2020-11-16 14:40:00|11435.5|11415.5|11488|11468|11490.3|11470.3|11433|11413|87
1605537900000|2020-11-16 14:45:00|11487.8|11467.8|11453.4|11433.4|11495.3|11475.3|11453|11433|119
1605538200000|2020-11-16 14:50:00|11453|11433|11443|11423|11458|11438|11440.3|11420.3|42
1605538500000|2020-11-16 14:55:00|11443.2|11423.2|11463|11443|11463|11443|11438|11418|32
1605538800000|2020-11-16 15:00:00|11468|11448|11510.3|11490.3|11522.8|11502.8|11468|11448|82
1605539100000|2020-11-16 15:05:00|11513|11493|11528|11508|11530.3|11510.3|11513|11493|58
1605539400000|2020-11-16 15:10:00|11530.3|11510.3|11517.8|11497.8|11530.3|11510.3|11503|11483|22
1605539700000|2020-11-16 15:15:00|11520.3|11500.3|11528|11508|11528|11508|11517.8|11497.8|29
1605540000000|2020-11-16 15:20:00|11532.8|11512.8|11550.2|11530.2|11550.2|11530.2|11528|11508|55
1605540300000|2020-11-16 15:25:00|11552.7|11532.7|11530.4|11510.4|11553.1|11533.1|11530.4|11510.4|26
1605540600000|2020-11-16 15:30:00|11530.6|11510.6|11533.1|11513.1|11538.1|11518.1|11530.4|11510.4|24
1605540900000|2020-11-16 15:35:00|11527.9|11507.9|11543.1|11523.1|11548.1|11528.1|11525.6|11505.6|82
1605541200000|2020-11-16 15:40:00|11540.8|11520.8|11545.4|11525.4|11551|11531|11540.6|11520.6|299
1605541500000|2020-11-16 15:45:00|11543.1|11523.1|11585.4|11565.4|11588.3|11568.3|11543.1|11523.1|101
1605541800000|2020-11-16 15:50:00|11587.9|11567.9|11623.1|11603.1|11623.1|11603.1|11580.4|11560.4|84
1605542100000|2020-11-16 15:55:00|11618.5|11598.5|11605.4|11585.4|11620.6|11600.6|11605.4|11585.4|97
1605542400000|2020-11-16 16:00:00|11603.1|11583.1|11623.2|11603.2|11627.9|11607.9|11603.1|11583.1|132
1605542700000|2020-11-16 16:05:00|11625.7|11605.7|11660.7|11640.7|11663|11643|11623|11603|166
1605543000000|2020-11-16 16:10:00|11663|11643|11663.2|11643.2|11670.7|11650.7|11648.2|11628.2|84
1605543300000|2020-11-16 16:15:00|11663.4|11643.4|11678.2|11658.2|11678.2|11658.2|11655.5|11635.5|173
1605543600000|2020-11-16 16:20:00|11680.5|11660.5|11718.2|11698.2|11723.2|11703.2|11678.2|11658.2|424
1605543900000|2020-11-16 16:25:00|11720.5|11700.5|11693.2|11673.2|11723|11703|11688.2|11668.2|123
1605544200000|2020-11-16 16:30:00|11698|11678|11710.5|11690.5|11710.5|11690.5|11673|11653|99
1605544500000|2020-11-16 16:35:00|11710.9|11690.9|11737.8|11717.8|11743|11723|11710.5|11690.5|296
1605544800000|2020-11-16 16:40:00|11733|11713|11717.8|11697.8|11738.2|11718.2|11717.8|11697.8|405
1605545100000|2020-11-16 16:45:00|11715.5|11695.5|11727.9|11707.9|11730.4|11710.4|11712.8|11692.8|14
1605545400000|2020-11-16 16:50:00|11730.2|11710.2|11742.9|11722.9|11747.9|11727.9|11730.2|11710.2|23
1605545700000|2020-11-16 16:55:00|11743.1|11723.1|11760.2|11740.2|11762.9|11742.9|11742.9|11722.9|26
1605546000000|2020-11-16 17:00:00|11760.4|11740.4|11767.7|11747.7|11770.2|11750.2|11760.2|11740.2|101
1605546300000|2020-11-16 17:05:00|11767.9|11747.9|11782.9|11762.9|11783.3|11763.3|11767.9|11747.9|79
1605546600000|2020-11-16 17:10:00|11783.1|11763.1|11782.9|11762.9|11787.9|11767.9|11767.7|11747.7|8
1605546900000|2020-11-16 17:15:00|11785.4|11765.4|11772.9|11752.9|11788.1|11768.1|11770.2|11750.2|38
1605547200000|2020-11-16 17:20:00|11777.9|11757.9|11870.4|11850.4|11895.4|11875.4|11760.4|11740.4|382
1605547500000|2020-11-16 17:25:00|11867.9|11847.9|11832.9|11812.9|11868.1|11848.1|11828.1|11808.1|292
1605547800000|2020-11-16 17:30:00|11833.1|11813.1|11833|11813|11855.5|11835.5|11833|11813|98
1605548100000|2020-11-16 17:35:00|11833.2|11813.2|11828.2|11808.2|11838|11818|11818|11798|114
1605548400000|2020-11-16 17:40:00|11830.7|11810.7|11813|11793|11832.8|11812.8|11813|11793|19
1605548700000|2020-11-16 17:45:00|11817.8|11797.8|11833|11813|11833|11813|11817.8|11797.8|62
1605549000000|2020-11-16 17:50:00|11835.5|11815.5|11838.2|11818.2|11838.2|11818.2|11833|11813|112
1605549300000|2020-11-16 17:55:00|11843.2|11823.2|11851.1|11831.1|11858.2|11838.2|11843.2|11823.2|21
1605549600000|2020-11-16 18:00:00|11853.4|11833.4|11868.2|11848.2|11868.4|11848.4|11843.4|11823.4|325
1605549900000|2020-11-16 18:05:00|11868.4|11848.4|11888|11868|11892.2|11872.2|11868.2|11848.2|19
1605550200000|2020-11-16 18:10:00|11888.2|11868.2|11900.8|11880.8|11900.8|11880.8|11888|11868|38
1605550500000|2020-11-16 18:15:00|11900.6|11880.6|11893.3|11873.3|11915.4|11895.4|11893.1|11873.1|63
1605550800000|2020-11-16 18:20:00|11893.1|11873.1|11888.1|11868.1|11908.1|11888.1|11885.6|11865.6|27
1605551100000|2020-11-16 18:25:00|11885.6|11865.6|11828.1|11808.1|11900.4|11880.4|11818.3|11798.3|210
1605604500000|2020-11-17 09:15:00|11890.2|11870.2|11816.9|11796.9|11897.7|11877.7|11816.9|11796.9|1715
1605604800000|2020-11-17 09:20:00|11812.3|11792.3|11769.6|11749.6|11812.3|11792.3|11764.3|11742.7|401
1605605100000|2020-11-17 09:25:00|11772|11752|11779.7|11759.7|11779.7|11759.7|11757|11737|1164
1605605400000|2020-11-17 09:30:00|11779.8|11759.8|11821.8|11801.8|11821.8|11801.8|11779.8|11759.8|33
1605605700000|2020-11-17 09:35:00|11822|11802|11841.8|11821.8|11841.8|11821.8|11819.5|11799.5|153
1605606000000|2020-11-17 09:40:00|11839.5|11819.5|11822|11802|11839.5|11819.5|11817|11797|5
1605606300000|2020-11-17 09:45:00|11826.8|11806.8|11804.5|11784.5|11829.5|11809.5|11799.5|11779.5|11
1605606600000|2020-11-17 09:50:00|11804.7|11784.7|11802|11782|11812|11792|11802|11782|3
1605606900000|2020-11-17 09:55:00|11801.9|11781.9|11819.4|11799.4|11819.4|11799.4|11799.5|11779.5|1
1605607200000|2020-11-17 10:00:00|11821.9|11801.9|11836.9|11816.9|11842.1|11822.1|11821.9|11801.9|6
1605607500000|2020-11-17 10:05:00|11836.5|11816.5|11817.1|11797.1|11836.5|11816.5|11814.6|11794.6|13
1605607800000|2020-11-17 10:10:00|11819.6|11799.6|11824.6|11804.6|11829.6|11809.6|11814.4|11794.4|11
1605608100000|2020-11-17 10:15:00|11821.9|11801.9|11806.9|11786.9|11829.6|11809.6|11806.9|11786.9|58
1605608400000|2020-11-17 10:20:00|11801.9|11781.9|11829.6|11809.6|11829.6|11809.6|11801.9|11781.9|71
1605608700000|2020-11-17 10:25:00|11832.1|11812.1|11802.1|11782.1|11832.1|11812.1|11802.1|11782.1|50
1605609000000|2020-11-17 10:30:00|11799.8|11779.8|11792|11772|11799.8|11779.8|11787.1|11767.1|7
1605609300000|2020-11-17 10:35:00|11789.6|11769.6|11784.6|11764.6|11794.5|11774.5|11784.6|11764.6|78
1605609600000|2020-11-17 10:40:00|11784.5|11764.5|11789.7|11769.7|11801.8|11781.8|11772.1|11752.1|25
1605609900000|2020-11-17 10:45:00|11792|11772|11787.2|11767.2|11794.7|11774.7|11787.2|11767.2|6
1605610200000|2020-11-17 10:50:00|11787.3|11767.3|11787.2|11767.2|11789.8|11769.8|11784.7|11764.7|27
1605610500000|2020-11-17 10:55:00|11789.7|11769.7|11784.7|11764.7|11789.7|11769.7|11782.2|11762.2|0
1605610800000|2020-11-17 11:00:00|11782.2|11762.2|11779.7|11759.7|11782.4|11762.4|11779.7|11759.7|2
1605611100000|2020-11-17 11:05:00|11779.5|11759.5|11767.2|11747.2|11779.5|11759.5|11767.2|11747.2|3
1605611400000|2020-11-17 11:10:00|11767|11747|11767.2|11747.2|11772|11752|11762.2|11742.2|6
1605611700000|2020-11-17 11:15:00|11767|11747|11799.7|11779.7|11802.1|11782.1|11764.7|11744.7|17
1605612000000|2020-11-17 11:20:00|11802.1|11782.1|11787.3|11767.3|11802.1|11782.1|11787.1|11767.1|13
1605612300000|2020-11-17 11:25:00|11789.8|11769.8|11787.3|11767.3|11792.1|11772.1|11787.1|11767.1|4
1605612600000|2020-11-17 11:30:00|11787.1|11767.1|11799.6|11779.6|11799.8|11779.8|11769.8|11749.8|5
1605612900000|2020-11-17 11:35:00|11799.8|11779.8|11820|11800|11820|11800|11799.6|11779.6|39
1605613200000|2020-11-17 11:40:00|11819.8|11799.8|11804.8|11784.8|11819.8|11799.8|11799.6|11779.6|2
1605613500000|2020-11-17 11:45:00|11805.2|11785.2|11814.8|11794.8|11822.3|11802.3|11805.2|11785.2|17
1605613800000|2020-11-17 11:50:00|11817.1|11797.1|11812.3|11792.3|11817.1|11797.1|11809.8|11789.8|10
1605614100000|2020-11-17 11:55:00|11809.8|11789.8|11824.8|11804.8|11824.8|11804.8|11809.8|11789.8|7
1605614400000|2020-11-17 12:00:00|11822.5|11802.5|11822.3|11802.3|11824.8|11804.8|11812.3|11792.3|14
1605614700000|2020-11-17 12:05:00|11822.5|11802.5|11842.2|11822.2|11842.4|11822.4|11822.5|11802.5|617
1605615000000|2020-11-17 12:10:00|11842|11822|11839.7|11819.7|11844.5|11824.5|11829.5|11809.5|523
1605615300000|2020-11-17 12:15:00|11842|11822|11845.1|11825.1|11845.1|11825.1|11839.9|11819.9|11
1605615600000|2020-11-17 12:20:00|11849.7|11829.7|11912.2|11892.2|11917.2|11897.2|11849.7|11829.7|144
1605615900000|2020-11-17 12:25:00|11909.7|11889.7|11887.4|11867.4|11924.7|11904.7|11887.4|11867.4|37
1605616200000|2020-11-17 12:30:00|11887.2|11867.2|11907.4|11887.4|11907.4|11887.4|11884.7|11864.7|11
1605616500000|2020-11-17 12:35:00|11907.6|11887.6|11949.9|11929.9|11949.9|11929.9|11907.6|11887.6|23
1605616800000|2020-11-17 12:40:00|11954.8|11934.8|11939.9|11919.9|11957.8|11937.8|11939.9|11919.9|16
1605617100000|2020-11-17 12:45:00|11939.8|11919.8|11930|11910|11939.8|11919.8|11914.9|11894.9|17
1605617400000|2020-11-17 12:50:00|11930.1|11910.1|11964.8|11944.8|11967.3|11947.3|11930.1|11910.1|21
1605617700000|2020-11-17 12:55:00|11962.3|11942.3|11949.8|11929.8|11965|11945|11949.8|11929.8|12
1605618000000|2020-11-17 13:00:00|11950|11930|11944.8|11924.8|11950|11930|11934.8|11914.8|293
1605618300000|2020-11-17 13:05:00|11944.6|11924.6|11947.2|11927.2|11954.8|11934.8|11934.8|11914.8|242
1605618600000|2020-11-17 13:10:00|11947|11927|11944.7|11924.7|11957.3|11937.3|11944.7|11924.7|208
1605618900000|2020-11-17 13:15:00|11942.3|11922.3|11942.5|11922.5|11945.2|11925.2|11937|11917|47
1605619200000|2020-11-17 13:20:00|11942.4|11922.4|11959.9|11939.9|11959.9|11939.9|11934.7|11914.7|29
1605619500000|2020-11-17 13:25:00|11964.5|11944.5|11971.8|11951.8|11972|11952|11959.7|11939.7|24
1605619800000|2020-11-17 13:30:00|11969.5|11949.5|11954.7|11934.7|11969.7|11949.7|11949.9|11929.9|32
1605620100000|2020-11-17 13:35:00|11954.9|11934.9|11954.9|11934.9|11962.4|11942.4|11949.9|11929.9|12
1605620400000|2020-11-17 13:40:00|11954.7|11934.7|11949.7|11929.7|11954.9|11934.9|11949.7|11929.7|21
1605620700000|2020-11-17 13:45:00|11947.2|11927.2|11884.8|11864.8|11952.2|11932.2|11879.7|11859.7|95
1605621000000|2020-11-17 13:50:00|11882.4|11862.4|11814.8|11794.8|11882.4|11862.4|11809.9|11789.9|40
1605621300000|2020-11-17 13:55:00|11814.9|11794.9|11779.8|11759.8|11817.4|11797.4|11779.8|11759.8|131
1605621600000|2020-11-17 14:00:00|11779.6|11759.6|11794.4|11774.4|11794.4|11774.4|11737.3|11717.3|185
1605621900000|2020-11-17 14:05:00|11794.6|11774.6|11805|11785|11805|11785|11789.8|11769.8|119
1605622200000|2020-11-17 14:10:00|11807.5|11787.5|11847.3|11827.3|11847.3|11827.3|11807.3|11787.3|23
1605622500000|2020-11-17 14:15:00|11849.8|11829.8|11844.8|11824.8|11862.3|11842.3|11829.8|11809.8|81
1605622800000|2020-11-17 14:20:00|11845|11825|11849.8|11829.8|11849.8|11829.8|11819.8|11799.8|21
1605623100000|2020-11-17 14:25:00|11847.3|11827.3|11829.8|11809.8|11854.8|11834.8|11817.3|11797.3|41
1605623400000|2020-11-17 14:30:00|11830.2|11810.2|11872|11852|11892|11872|11830.2|11810.2|715
1605623700000|2020-11-17 14:35:00|11871.8|11851.8|11857|11837|11872|11852|11852|11832|33
1605624000000|2020-11-17 14:40:00|11854.7|11834.7|11824.7|11804.7|11867.2|11847.2|11822|11802|132
1605624300000|2020-11-17 14:45:00|11824.5|11804.5|11842.2|11822.2|11844.7|11824.7|11819.9|11799.9|51
1605624600000|2020-11-17 14:50:00|11844.5|11824.5|11837.2|11817.2|11844.5|11824.5|11821.9|11801.9|12
1605624900000|2020-11-17 14:55:00|11834.7|11814.7|11829.6|11809.6|11837.2|11817.2|11824.6|11804.6|333
1605625200000|2020-11-17 15:00:00|11836.5|11816.5|11894.4|11874.4|11894.4|11874.4|11836.5|11816.5|55
1605625500000|2020-11-17 15:05:00|11896.7|11876.7|11869.6|11849.6|11899.6|11879.6|11867.1|11847.1|46
1605625800000|2020-11-17 15:10:00|11869.8|11849.8|11894.6|11874.6|11894.6|11874.6|11869.8|11849.8|64
1605626100000|2020-11-17 15:15:00|11896.9|11876.9|11849.6|11829.6|11899.3|11879.3|11849.6|11829.6|49
1605626400000|2020-11-17 15:20:00|11847.1|11827.1|11834.5|11814.5|11854.6|11834.6|11832.1|11812.1|998
1605626700000|2020-11-17 15:25:00|11829.6|11809.6|11829.6|11809.6|11842.1|11822.1|11824.8|11804.8|24
1605627000000|2020-11-17 15:30:00|11827.1|11807.1|11854.8|11834.8|11867|11847|11827.1|11807.1|43
1605627300000|2020-11-17 15:35:00|11857.2|11837.2|11874.7|11854.7|11879.5|11859.5|11854.7|11834.7|20
1605627600000|2020-11-17 15:40:00|11872|11852|11852.2|11832.2|11872|11852|11852.2|11832.2|73
1605627900000|2020-11-17 15:45:00|11852|11832|11839.9|11819.9|11854.7|11834.7|11832.2|11812.2|55
1605628200000|2020-11-17 15:50:00|11842.2|11822.2|11819.7|11799.7|11852|11832|11817.2|11797.2|29
1605628500000|2020-11-17 15:55:00|11824.5|11804.5|11812.4|11792.4|11834.7|11814.7|11807.4|11787.4|52
1605628800000|2020-11-17 16:00:00|11809.9|11789.9|11839.7|11819.7|11842.1|11822.1|11809.9|11789.9|43
1605629100000|2020-11-17 16:05:00|11839.6|11819.6|11834.7|11814.7|11844.6|11824.6|11834.7|11814.7|198
1605629400000|2020-11-17 16:10:00|11834.8|11814.8|11822.3|11802.3|11839.8|11819.8|11822.3|11802.3|1274
1605629700000|2020-11-17 16:15:00|11822.4|11802.4|11839.6|11819.6|11839.8|11819.8|11822.3|11802.3|101
1605630000000|2020-11-17 16:20:00|11837.1|11817.1|11829.4|11809.4|11837.1|11817.1|11827.1|11807.1|422
1605630300000|2020-11-17 16:25:00|11829.6|11809.6|11829.5|11809.5|11847.3|11827.3|11824.4|11804.4|553
1605630600000|2020-11-17 16:30:00|11829.6|11809.6|11844.5|11824.5|11844.5|11824.5|11829.5|11809.5|70
1605630900000|2020-11-17 16:35:00|11846.8|11826.8|11839.5|11819.5|11849.3|11829.3|11834.5|11814.5|7
1605631200000|2020-11-17 16:40:00|11834.5|11814.5|11859.5|11839.5|11862|11842|11834.5|11814.5|90
1605631500000|2020-11-17 16:45:00|11859.3|11839.3|11854.3|11834.3|11859.5|11839.5|11846.8|11826.8|27
1605631800000|2020-11-17 16:50:00|11852|11832|11856.8|11836.8|11864.5|11844.5|11852|11832|29
1605632100000|2020-11-17 16:55:00|11857|11837|11849.4|11829.4|11862|11842|11849.4|11829.4|24
1605632400000|2020-11-17 17:00:00|11849.5|11829.5|11859.7|11839.7|11859.7|11839.7|11846.9|11826.9|26
1605632700000|2020-11-17 17:05:00|11859.5|11839.5|11884.6|11864.6|11884.7|11864.7|11854.7|11834.7|38
1605633000000|2020-11-17 17:10:00|11879.7|11859.7|11889.6|11869.6|11894.2|11874.2|11879.6|11859.6|4
1605633300000|2020-11-17 17:15:00|11889.4|11869.4|11904.4|11884.4|11904.6|11884.6|11887.1|11867.1|12
1605633600000|2020-11-17 17:20:00|11904.6|11884.6|11939.4|11919.4|11944.4|11924.4|11904.6|11884.6|438
1605633900000|2020-11-17 17:25:00|11934.8|11914.8|11904.6|11884.6|11934.8|11914.8|11904.6|11884.6|127
1605634200000|2020-11-17 17:30:00|11904.9|11884.9|11934.6|11914.6|11934.6|11914.6|11904.9|11884.9|42
1605634500000|2020-11-17 17:35:00|11939.4|11919.4|11949.8|11929.8|11949.8|11929.8|11939.4|11919.4|48
1605634800000|2020-11-17 17:40:00|11949.6|11929.6|11950|11930|11954.6|11934.6|11949.6|11929.6|6
1605635100000|2020-11-17 17:45:00|11954.6|11934.6|11954.7|11934.7|11954.7|11934.7|11949.6|11929.6|5
1605635400000|2020-11-17 17:50:00|11952.2|11932.2|11959.7|11939.7|11962.2|11942.2|11952.2|11932.2|25
1605635700000|2020-11-17 17:55:00|11959.5|11939.5|11949.7|11929.7|11959.7|11939.7|11947|11927|32
1605636000000|2020-11-17 18:00:00|11952|11932|11949.9|11929.9|11954.7|11934.7|11949.7|11929.7|6
1605636300000|2020-11-17 18:05:00|11954.5|11934.5|11967|11947|11969.5|11949.5|11954.5|11934.5|21
1605636600000|2020-11-17 18:10:00|11964.7|11944.7|11964.7|11944.7|11969.5|11949.5|11962|11942|22
1605636900000|2020-11-17 18:15:00|11969.5|11949.5|11949.7|11929.7|11974.4|11954.4|11949.7|11929.7|109
1605637200000|2020-11-17 18:20:00|11949.9|11929.9|11959.7|11939.7|11964.7|11944.7|11949.9|11929.9|375
1605637500000|2020-11-17 18:25:00|11959.9|11939.9|11959.6|11939.6|11974.6|11954.6|11957.3|11937.3|390
1605690900000|2020-11-18 09:15:00|11969.5|11949.5|12040.1|12020.1|12050.1|12030.1|11969.5|11949.5|361
1605691200000|2020-11-18 09:20:00|12040|12020|12055.4|12035.4|12057.8|12037.8|12032.6|12012.6|81
1605691500000|2020-11-18 09:25:00|12055.5|12035.5|12052.8|12032.8|12058|12038|12050.3|12030.3|90
1605691800000|2020-11-18 09:30:00|12055.2|12035.2|12072.8|12052.8|12075.5|12055.5|12052.8|12032.8|78
1605692100000|2020-11-18 09:35:00|12075.2|12055.2|12072.8|12052.8|12075.2|12055.2|12065.3|12045.3|5
1605692400000|2020-11-18 09:40:00|12072.7|12052.7|12047.5|12027.5|12072.7|12052.7|12047.5|12027.5|9
1605692700000|2020-11-18 09:45:00|12047.7|12027.7|12062.7|12042.7|12072.7|12052.7|12047.7|12027.7|88
1605693000000|2020-11-18 09:50:00|12067.7|12047.7|12077.6|12057.6|12077.6|12057.6|12060.2|12040.2|9
1605693300000|2020-11-18 09:55:00|12082.6|12062.6|12077.9|12057.9|12092.7|12072.7|12077.9|12057.9|20
1605693600000|2020-11-18 10:00:00|12072.9|12052.9|12087.7|12067.7|12092.7|12072.7|12072.9|12052.9|9
1605693900000|2020-11-18 10:05:00|12085.4|12065.4|12055.3|12035.3|12087.7|12067.7|12050.4|12030.4|43
1605694200000|2020-11-18 10:10:00|12055.4|12035.4|12070.4|12050.4|12072.8|12052.8|12055.4|12035.4|133
1605694500000|2020-11-18 10:15:00|12072.8|12052.8|12075.1|12055.1|12080.1|12060.1|12060.6|12040.6|102
1605694800000|2020-11-18 10:20:00|12077.6|12057.6|12077.5|12057.5|12082.5|12062.5|12077.5|12057.5|17
1605695100000|2020-11-18 10:25:00|12075.1|12055.1|12072.8|12052.8|12075.1|12055.1|12067.8|12047.8|11
1605695400000|2020-11-18 10:30:00|12072.6|12052.6|12080.5|12060.5|12083|12063|12070.3|12050.3|5
1605695700000|2020-11-18 10:35:00|12082.8|12062.8|12065.3|12045.3|12085.3|12065.3|12065.3|12045.3|7
1605696000000|2020-11-18 10:40:00|12065.5|12045.5|12067.7|12047.7|12070.5|12050.5|12065.3|12045.3|58
1605696300000|2020-11-18 10:45:00|12062.8|12042.8|12068|12048|12072.8|12052.8|12060.3|12040.3|11
1605696600000|2020-11-18 10:50:00|12072.9|12052.9|12058|12038|12073|12053|12058|12038|8
1605696900000|2020-11-18 10:55:00|12060.5|12040.5|12057.9|12037.9|12060.5|12040.5|12057.9|12037.9|3
1605697200000|2020-11-18 11:00:00|12058|12038|12053|12033|12068|12048|12048.2|12028.2|54
1605697500000|2020-11-18 11:05:00|12055.4|12035.4|12063.1|12043.1|12063.1|12043.1|12053|12033|1
1605697800000|2020-11-18 11:10:00|12063.2|12043.2|12063.2|12043.2|12070.6|12050.6|12063.2|12043.2|40
1605698100000|2020-11-18 11:15:00|12063.1|12043.1|12058.2|12038.2|12063.2|12043.2|12058.2|12038.2|10
1605698400000|2020-11-18 11:20:00|12055.7|12035.7|12045.7|12025.7|12058.2|12038.2|12040.6|12020.6|78
1605698700000|2020-11-18 11:25:00|12045.9|12025.9|12058.6|12038.6|12058.6|12038.6|12043.5|12023.5|185
1605699000000|2020-11-18 11:30:00|12058.7|12038.7|12055.6|12035.6|12061.1|12041.1|12055.6|12035.6|59
1605699300000|2020-11-18 11:35:00|12055.8|12035.8|12058.3|12038.3|12058.3|12038.3|12055.8|12035.8|3
1605699600000|2020-11-18 11:40:00|12053.3|12033.3|12063.3|12043.3|12065.8|12045.8|12048.3|12028.3|59
1605699900000|2020-11-18 11:45:00|12058.6|12038.6|12065.8|12045.8|12065.8|12045.8|12053.1|12033.1|9
1605700200000|2020-11-18 11:50:00|12070.8|12050.8|12063.3|12043.3|12075.8|12055.8|12060.7|12040.7|64
1605700500000|2020-11-18 11:55:00|12065.8|12045.8|12088.3|12068.3|12088.3|12068.3|12065.8|12045.8|15
1605700800000|2020-11-18 12:00:00|12088.2|12068.2|12095.7|12075.7|12098.2|12078.2|12080.8|12060.8|17
1605701100000|2020-11-18 12:05:00|12095.8|12075.8|12090.7|12070.7|12103.3|12083.3|12090.7|12070.7|42
1605701400000|2020-11-18 12:10:00|12090.5|12070.5|12086|12066|12095.9|12075.9|12086|12066|3
1605701700000|2020-11-18 12:15:00|12088.4|12068.4|12093.4|12073.4|12096|12076|12088.4|12068.4|5
1605702000000|2020-11-18 12:20:00|12098.2|12078.2|12125.9|12105.9|12125.9|12105.9|12098.2|12078.2|12
1605702300000|2020-11-18 12:25:00|12128.4|12108.4|12138.4|12118.4|12143.4|12123.4|12128.4|12108.4|35
1605702600000|2020-11-18 12:30:00|12138.5|12118.5|12120.9|12100.9|12145.8|12125.8|12120.9|12100.9|5
1605702900000|2020-11-18 12:35:00|12120.8|12100.8|12153.4|12133.4|12153.4|12133.4|12120.8|12100.8|53
1605703200000|2020-11-18 12:40:00|12150.9|12130.9|12141.1|12121.1|12150.9|12130.9|12138.3|12118.3|37
1605703500000|2020-11-18 12:45:00|12138.4|12118.4|12130.9|12110.9|12138.4|12118.4|12123.3|12103.3|4
1605703800000|2020-11-18 12:50:00|12131.2|12111.2|12163.5|12143.5|12163.5|12143.5|12131.2|12111.2|34
1605704100000|2020-11-18 12:55:00|12163.6|12143.6|12173.5|12153.5|12175.7|12155.7|12163.5|12143.5|20
1605704400000|2020-11-18 13:00:00|12170.8|12150.8|12168.3|12148.3|12173.5|12153.5|12166|12146|15
1605704700000|2020-11-18 13:05:00|12168.2|12148.2|12178.2|12158.2|12185.8|12165.8|12168.2|12148.2|21
1605705000000|2020-11-18 13:10:00|12183.2|12163.2|12185.7|12165.7|12188.2|12168.2|12180.7|12160.7|8
1605705300000|2020-11-18 13:15:00|12183.2|12163.2|12178.2|12158.2|12188.1|12168.1|12165.7|12145.7|15
1605705600000|2020-11-18 13:20:00|12175.7|12155.7|12158.2|12138.2|12175.7|12155.7|12155.9|12135.9|9
1605705900000|2020-11-18 13:25:00|12158.1|12138.1|12143.2|12123.2|12158.2|12138.2|12140.7|12120.7|10
1605706200000|2020-11-18 13:30:00|12145.7|12125.7|12178|12158|12197.8|12177.8|12140.9|12120.9|153
1605706500000|2020-11-18 13:35:00|12177.8|12157.8|12183|12163|12183|12163|12160.3|12140.3|22
1605706800000|2020-11-18 13:40:00|12183.1|12163.1|12190.3|12170.3|12190.5|12170.5|12183.1|12163.1|1
1605707100000|2020-11-18 13:45:00|12188|12168|12178|12158|12188.1|12168.1|12178|12158|21
1605707400000|2020-11-18 13:50:00|12177.8|12157.8|12173|12153|12183|12163|12170.4|12150.4|36
1605707700000|2020-11-18 13:55:00|12172.9|12152.9|12178|12158|12178|12158|12168|12148|17
1605708000000|2020-11-18 14:00:00|12180.5|12160.5|12208.2|12188.2|12210.4|12190.4|12180.5|12160.5|92
1605708300000|2020-11-18 14:05:00|12212.9|12192.9|12217.9|12197.9|12227.6|12207.6|12208|12188|66
1605708600000|2020-11-18 14:10:00|12215.4|12195.4|12228.1|12208.1|12230.6|12210.6|12215.4|12195.4|8
1605708900000|2020-11-18 14:15:00|12228.2|12208.2|12228.1|12208.1|12233.1|12213.1|12223.1|12203.1|114
1605709200000|2020-11-18 14:20:00|12227.9|12207.9|12243.4|12223.4|12243.4|12223.4|12227.9|12207.9|229
1605709500000|2020-11-18 14:25:00|12240.9|12220.9|12253.4|12233.4|12258.4|12238.4|12238.4|12218.4|71
1605709800000|2020-11-18 14:30:00|12253.5|12233.5|12248.7|12228.7|12258.7|12238.7|12248.7|12228.7|129
1605710100000|2020-11-18 14:35:00|12251.2|12231.2|12261.5|12241.5|12268.6|12248.6|12251.2|12231.2|93
1605710400000|2020-11-18 14:40:00|12261.7|12241.7|12258.7|12238.7|12269|12249|12243.7|12223.7|281
1605710700000|2020-11-18 14:45:00|12259|12239|12248.7|12228.7|12271.1|12251.1|12248.7|12228.7|10
1605711000000|2020-11-18 14:50:00|12251.2|12231.2|12296.2|12276.2|12298.7|12278.7|12248.7|12228.7|370
1605711300000|2020-11-18 14:55:00|12298.7|12278.7|12346.1|12326.1|12348.8|12328.8|12293.8|12273.8|67
1605711600000|2020-11-18 15:00:00|12343.8|12323.8|12358.8|12338.8|12378.6|12358.6|12338.8|12318.8|49
1605711900000|2020-11-18 15:05:00|12358.9|12338.9|12378.3|12358.3|12381.3|12361.3|12358.8|12338.8|146
1605712200000|2020-11-18 15:10:00|12376|12356|12368.8|12348.8|12386.1|12366.1|12365.8|12345.8|51
1605712500000|2020-11-18 15:15:00|12368.6|12348.6|12319.4|12299.4|12373.7|12353.7|12309.4|12289.4|788
1605712800000|2020-11-18 15:20:00|12324.4|12304.4|12354.7|12334.7|12359.6|12339.6|12324.4|12304.4|111
1605713100000|2020-11-18 15:25:00|12357.2|12337.2|12327.7|12307.7|12386.9|12366.9|12325.2|12305.2|25
1605713400000|2020-11-18 15:30:00|12330|12310|12335.2|12315.2|12345|12325|12327.5|12307.5|96
1605713700000|2020-11-18 15:35:00|12335.3|12315.3|12300|12280|12385|12365|12297.5|12277.5|114
1605714000000|2020-11-18 15:40:00|12299.7|12279.7|12345|12325|12365.3|12345.3|12297.5|12277.5|88
1605714300000|2020-11-18 15:45:00|12350|12330|12364.8|12344.8|12412.6|12392.6|12350|12330|55
1605714600000|2020-11-18 15:50:00|12362.4|12342.4|12384.8|12364.8|12387.3|12367.3|12362.4|12342.4|13
1605714900000|2020-11-18 15:55:00|12384.9|12364.9|12392.4|12372.4|12399.8|12379.8|12374.9|12352.6|30
1605715200000|2020-11-18 16:00:00|12392.1|12372.1|12367.4|12347.4|12397.3|12377.3|12349.9|12327.6|29
1605715500000|2020-11-18 16:05:00|12367.1|12347.1|12362.5|12342.5|12370|12347.1|12349.9|12329.9|41
1605715800000|2020-11-18 16:10:00|12362.6|12342.6|12406.7|12386.7|12414.2|12394.2|12362.6|12342.6|66
1605716100000|2020-11-18 16:15:00|12406.6|12386.6|12376.7|12356.7|12406.9|12386.9|12376.7|12356.7|69
1605716400000|2020-11-18 16:20:00|12374.2|12354.2|12384.3|12364.3|12392|12372|12374|12354|26
1605716700000|2020-11-18 16:25:00|12386.6|12366.6|12314.7|12294.7|12389.1|12366.6|12297.4|12277.4|139
1605717000000|2020-11-18 16:30:00|12314.6|12294.6|12299.9|12279.9|12322.1|12302.1|12282.2|12262.2|37
1605717300000|2020-11-18 16:35:00|12304.7|12284.7|12324.1|12304.1|12334|12314|12294.7|12274.7|35
1605717600000|2020-11-18 16:40:00|12321.8|12301.8|12299.9|12279.9|12331.8|12309.4|12299.9|12279.9|86
1605717900000|2020-11-18 16:45:00|12299.7|12279.7|12259.6|12239.6|12299.9|12279.9|12252.5|12232.5|103
1605718200000|2020-11-18 16:50:00|12259.5|12239.5|12269|12249|12269.2|12249.2|12214.6|12194.6|123
1605718500000|2020-11-18 16:55:00|12268.9|12248.9|12209.1|12189.1|12271.4|12251.4|12209.1|12189.1|50
1605718800000|2020-11-18 17:00:00|12211.6|12191.6|12256.4|12236.4|12271.6|12251.6|12211.6|12191.6|49
1605719100000|2020-11-18 17:05:00|12259.1|12239.1|12296.7|12276.7|12306.9|12286.9|12238.8|12218.8|47
1605719400000|2020-11-18 17:10:00|12299.2|12279.2|12296.7|12276.7|12299.5|12279.4|12269.8|12249.8|33
1605719700000|2020-11-18 17:15:00|12291.7|12271.7|12277.3|12257.3|12297|12277|12272.2|12252.2|121
1605720000000|2020-11-18 17:20:00|12279.8|12259.8|12287.3|12267.3|12302.2|12282.2|12257.2|12237.2|270
1605720300000|2020-11-18 17:25:00|12289.7|12269.7|12282.8|12262.8|12299.3|12279.3|12277.1|12257.1|261
1605720600000|2020-11-18 17:30:00|12282.8|12262.8|12290.3|12270.3|12290.3|12270.3|12280.3|12260.3|106
1605720900000|2020-11-18 17:35:00|12292.8|12272.8|12292.1|12272.1|12305|12285|12289.7|12269.7|115
1605721200000|2020-11-18 17:40:00|12289.7|12269.7|12289.7|12269.7|12294.7|12274.7|12287.2|12267.2|56
1605721500000|2020-11-18 17:45:00|12289.9|12269.9|12284.7|12264.7|12294.7|12274.7|12279.7|12259.7|139
1605721800000|2020-11-18 17:50:00|12284.9|12264.9|12299.8|12279.8|12299.8|12279.8|12284.9|12264.9|34
1605722100000|2020-11-18 17:55:00|12300.1|12280.1|12297.8|12277.8|12304.9|12284.9|12297.7|12277.7|64
1605722400000|2020-11-18 18:00:00|12300.2|12280.2|12310.2|12290.2|12317.3|12297.3|12297.8|12277.8|95
1605722700000|2020-11-18 18:05:00|12310.1|12290.1|12300.4|12280.4|12310.2|12290.2|12295.2|12275.2|42
1605723000000|2020-11-18 18:10:00|12300.2|12280.2|12275.4|12255.4|12305.4|12285.4|12275.4|12255.4|134
1605723300000|2020-11-18 18:15:00|12270.8|12250.8|12288|12268|12288.2|12268.2|12260.8|12240.8|152
1605723600000|2020-11-18 18:20:00|12285.7|12265.7|12240.7|12220.7|12305.5|12285.5|12240.7|12220.7|140
1605723900000|2020-11-18 18:25:00|12235.8|12215.8|12225.9|12205.9|12252|12216.1|12208.2|12173.8|347
1605777300000|2020-11-19 09:15:00|12274.1|12214.1|12304.2|12264.2|12322.1|12282.3|12246.6|12206.7|134
1605777600000|2020-11-19 09:20:00|12304.1|12264.1|12309.6|12249.6|12314.6|12264.7|12289.7|12242.2|0
1605777900000|2020-11-19 09:25:00|12309.7|12249.7|12312.1|12252.1|12312.1|12252.1|12304.6|12244.6|5
1605778200000|2020-11-19 09:30:00|12307.1|12247.1|12339.6|12279.6|12344.6|12284.6|12302.4|12247.1|0
1605778500000|2020-11-19 09:35:00|12339.5|12279.5|12322.1|12262.1|12339.5|12279.5|12304.6|12249.6|0
1605778800000|2020-11-19 09:40:00|12317.1|12257.1|12324.6|12264.6|12324.6|12269.6|12307.1|12252.1|0
1605779100000|2020-11-19 09:45:00|12324.5|12264.5|12269.6|12209.6|12324.5|12264.5|12269.6|12209.6|0
1605779400000|2020-11-19 09:50:00|12259.5|12219.5|12159.8|12099.8|12267.1|12219.5|12137.2|12077.2|2
1605779700000|2020-11-19 09:55:00|12162.2|12102.2|12162.2|12102.2|12184.7|12124.7|12162.2|12102.2|0
1605780000000|2020-11-19 10:00:00|12162.4|12102.4|12214.7|12154.7|12214.7|12154.7|12162.4|12102.4|0
1605780300000|2020-11-19 10:05:00|12214.9|12154.9|12212.2|12152.2|12239.7|12179.7|12212.2|12152.2|0
1605780600000|2020-11-19 10:10:00|12212.1|12152.1|12159.6|12119.6|12212.2|12169.3|12159.6|12112.1|0
1605780900000|2020-11-19 10:15:00|12159.4|12119.4|12179.6|12139.6|12179.6|12139.6|12154.6|12104.7|0
1605781200000|2020-11-19 10:20:00|12187.1|12127.1|12177.1|12117.1|12187.1|12127.1|12177.1|12117.1|0
1605781500000|2020-11-19 10:25:00|12167.2|12127.2|12164.6|12124.6|12179.6|12129.6|12162.1|12117.1|0
1605781800000|2020-11-19 10:30:00|12164.5|12124.5|12177.1|12117.1|12179.6|12124.6|12159.6|12109.7|0
1605782100000|2020-11-19 10:35:00|12167.2|12127.2|12172.1|12112.1|12179.5|12129.6|12159.6|12109.7|0
1605782400000|2020-11-19 10:40:00|12162|12122|12149.6|12109.6|12162|12122|12139.6|12092.1|0
1605782700000|2020-11-19 10:45:00|12157.1|12097.1|12149.8|12089.8|12162.1|12109.6|12139.6|12089.8|0
1605783000000|2020-11-19 10:50:00|12152.1|12092.1|12167.1|12107.1|12169.5|12119.6|12139.6|12089.8|0
1605783300000|2020-11-19 10:55:00|12162.1|12102.1|12147|12107|12169.7|12119.7|12147|12097.2|0
1605783600000|2020-11-19 11:00:00|12144.7|12104.7|12152.2|12092.2|12154.7|12104.7|12137.3|12087.2|1
1605783900000|2020-11-19 11:05:00|12144.7|12104.7|12167.2|12107.2|12167.2|12114.7|12139.7|12089.5|0
1605784200000|2020-11-19 11:10:00|12167.4|12107.4|12189.4|12129.4|12209.4|12154.7|12167.4|12107.4|0
1605784500000|2020-11-19 11:15:00|12184.4|12124.4|12186.9|12126.9|12186.9|12126.9|12176.9|12116.9|0
1605784800000|2020-11-19 11:20:00|12187|12127|12187|12127|12197|12137|12182|12122|0
1605785100000|2020-11-19 11:25:00|12186.8|12126.8|12172|12112|12187|12127|12164.5|12104.5|0
1605785400000|2020-11-19 11:30:00|12172.1|12112.1|12187.5|12127.5|12192.5|12139.5|12172.1|12112.1|3
1605785700000|2020-11-19 11:35:00|12177.4|12137.4|12177.6|12137.6|12185.1|12152.5|12170|12125.1|0
1605786000000|2020-11-19 11:40:00|12177.7|12137.7|12155.2|12115.2|12177.7|12147.9|12145.2|12115.2|0
1605786300000|2020-11-19 11:45:00|12155.1|12115.1|12170.1|12130.1|12170.1|12140|12142.9|12112.7|1
1605786600000|2020-11-19 11:50:00|12160|12140|12172.5|12132.5|12187.6|12157.6|12160|12130.1|0
1605786900000|2020-11-19 11:55:00|12172.4|12132.4|12170|12150|12185.1|12155|12165.3|12130|0
1605787200000|2020-11-19 12:00:00|12170.1|12150.1|12187.5|12147.5|12210.2|12180|12170.1|12145.1|0
1605787500000|2020-11-19 12:05:00|12177.7|12157.7|12207.5|12167.5|12217.5|12185|12175|12145.2|0
1605787800000|2020-11-19 12:10:00|12195|12175|12190.1|12170.1|12207.5|12180|12190|12162.6|0
1605788100000|2020-11-19 12:15:00|12190.3|12170.3|12210.2|12170.2|12212.6|12182.4|12190.3|12162.6|0
1605788400000|2020-11-19 12:20:00|12212.6|12172.6|12230.1|12210.1|12247.6|12215.1|12202.4|12172.6|0
1605788700000|2020-11-19 12:25:00|12239.9|12199.9|12257.6|12217.6|12257.6|12227.7|12230.1|12197.6|0
1605789000000|2020-11-19 12:30:00|12245.1|12225.1|12257.6|12217.6|12260.2|12230.1|12242.7|12212.6|0
1605789300000|2020-11-19 12:35:00|12247.5|12227.5|12230|12190|12255|12227.5|12222.5|12190|0
1605789600000|2020-11-19 12:40:00|12227.6|12187.6|12220.4|12200.4|12252.7|12215.1|12212.5|12180.2|1
1605789900000|2020-11-19 12:45:00|12220.2|12200.2|12245.4|12225.4|12270.2|12240.4|12217.9|12192.9|0
1605790200000|2020-11-19 12:50:00|12257.9|12217.9|12275.5|12235.5|12277.9|12248|12252.7|12217.9|0
1605790500000|2020-11-19 12:55:00|12265.4|12245.4|12238|12218|12265.4|12245.4|12207.9|12187.9|0
1605790800000|2020-11-19 13:00:00|12240.5|12220.5|12268|12248|12275.5|12255.5|12240.5|12220.5|0
1605791100000|2020-11-19 13:05:00|12270.5|12250.5|12250.5|12230.5|12273|12253|12250.5|12223.1|0
1605791400000|2020-11-19 13:10:00|12250.8|12230.8|12264.4|12244.4|12313|12293|12250.4|12223.1|2
1605791700000|2020-11-19 13:15:00|12276.9|12236.9|12244.7|12204.7|12282.2|12246.9|12242.3|12194.6|0
1605792000000|2020-11-19 13:20:00|12254.8|12194.8|12244.7|12204.7|12264.7|12211.9|12239.5|12187.2|0
1605792300000|2020-11-19 13:25:00|12254.8|12194.8|12284.7|12224.7|12284.7|12232.1|12242.2|12194.8|0
1605792600000|2020-11-19 13:30:00|12287.2|12227.2|12297.1|12257.1|12309.6|12259.7|12274.7|12224.7|0
1605792900000|2020-11-19 13:35:00|12294.7|12254.7|12259.6|12199.6|12304.6|12254.7|12252.2|12199.6|0
1605793200000|2020-11-19 13:40:00|12257.2|12197.2|12234.6|12194.6|12267.2|12219.7|12234.6|12187.2|0
1605793500000|2020-11-19 13:45:00|12229.7|12189.7|12249.7|12189.7|12259.6|12214.7|12224.7|12174.7|0
1605793800000|2020-11-19 13:50:00|12249.8|12189.8|12207.1|12167.1|12249.8|12197.3|12207.1|12157.3|0
1605794100000|2020-11-19 13:55:00|12204.8|12164.8|12234.8|12194.8|12247.3|12204.8|12204.8|12154.9|1
1605794400000|2020-11-19 14:00:00|12247.3|12187.3|12265|12245|12277.5|12247.4|12237.6|12187.3|1
1605794700000|2020-11-19 14:05:00|12260|12240|12260|12240|12272.5|12242.4|12225|12197.5|0
1605795000000|2020-11-19 14:10:00|12260.3|12240.3|12280|12260|12285.2|12260|12240|12210.2|0
1605795300000|2020-11-19 14:15:00|12290.2|12250.2|12292.6|12252.6|12297.5|12270|12280|12247.5|0
1605795600000|2020-11-19 14:20:00|12295.1|12255.1|12297.6|12257.6|12299.9|12270.1|12280.1|12247.6|0
1605795900000|2020-11-19 14:25:00|12290.1|12270.1|12332.7|12312.7|12352.8|12332.8|12290.1|12260.2|2
1605796200000|2020-11-19 14:30:00|12332.5|12312.5|12325.1|12305.1|12355.2|12327.5|12317.8|12292.6|1
1605796500000|2020-11-19 14:35:00|12335.2|12295.2|12337.6|12297.6|12337.6|12310.1|12300.1|12267.6|0
1605796800000|2020-11-19 14:40:00|12327.7|12307.7|12315.3|12295.3|12340.2|12310.2|12302.8|12282.8|3
1605797100000|2020-11-19 14:45:00|12317.8|12297.8|12347.9|12327.9|12352.9|12330.2|12317.8|12292.8|0
1605797400000|2020-11-19 14:50:00|12350.2|12330.2|12330.2|12310.2|12350.2|12330.2|12317.6|12297.6|0
1605797700000|2020-11-19 14:55:00|12332.7|12312.7|12322.8|12302.8|12345.2|12312.7|12320.2|12300.2|0
1605798000000|2020-11-19 15:00:00|12325.3|12305.3|12400.3|12380.3|12400.3|12380.3|12315.3|12295.3|0
1605798300000|2020-11-19 15:05:00|12402.8|12382.8|12365.3|12345.3|12427.8|12407.8|12360.3|12340.3|0
1605798600000|2020-11-19 15:10:00|12365.4|12345.4|12317.8|12297.8|12385.3|12365.3|12317.8|12292.9|0
1605798900000|2020-11-19 15:15:00|12315.3|12295.3|12260.3|12240.3|12325.3|12305.3|12260.3|12240.3|0
1605799200000|2020-11-19 15:20:00|12257.8|12237.8|12277.8|12257.8|12285.1|12265.1|12257.8|12237.8|4
1605799500000|2020-11-19 15:25:00|12275.3|12255.3|12267.8|12247.8|12280.4|12260.4|12267.8|12247.8|0
1605799800000|2020-11-19 15:30:00|12265.3|12245.3|12275|12235|12287.5|12257.8|12265.3|12222.5|0
1605800100000|2020-11-19 15:35:00|12287.5|12227.5|12267.5|12207.5|12304.8|12255|12250|12202.5|0
1605800400000|2020-11-19 15:40:00|12260|12220|12237.7|12197.7|12272.5|12225|12207.8|12182.5|0
1605800700000|2020-11-19 15:45:00|12227.8|12207.8|12267.6|12227.6|12267.6|12232.6|12227.8|12200.3|3
1605801000000|2020-11-19 15:50:00|12277.5|12217.5|12265|12225|12279.9|12227.6|12255|12204.9|2
1605801300000|2020-11-19 15:55:00|12277.5|12217.5|12285.1|12245.1|12302.5|12252.4|12265.2|12217.5|0
1605801600000|2020-11-19 16:00:00|12272.6|12252.6|12315.1|12275.1|12335.1|12290|12272.6|12237.7|0
1605801900000|2020-11-19 16:05:00|12315.3|12275.3|12332.6|12292.6|12335.1|12297.6|12307.6|12267.6|0
1605802200000|2020-11-19 16:10:00|12332.5|12292.5|12280.4|12260.4|12332.7|12300.2|12280.4|12260.4|1
1605802500000|2020-11-19 16:15:00|12280.6|12260.6|12305.4|12285.4|12305.4|12285.4|12280.6|12260.6|0
1605802800000|2020-11-19 16:20:00|12307.9|12287.9|12302.9|12282.9|12312.9|12292.9|12300.4|12280.4|0
1605803100000|2020-11-19 16:25:00|12305.4|12285.4|12310.5|12290.5|12320.5|12300.5|12305.4|12285.4|0
1605803400000|2020-11-19 16:30:00|12308|12288|12315.7|12295.7|12320.6|12300.6|12298|12278|0
1605803700000|2020-11-19 16:35:00|12318.1|12298.1|12325.6|12305.6|12325.6|12305.6|12315.6|12295.6|0
1605804000000|2020-11-19 16:40:00|12325.3|12305.3|12315.6|12295.6|12325.6|12305.6|12313.1|12293.1|1
1605804300000|2020-11-19 16:45:00|12313.1|12293.1|12325.6|12305.6|12325.6|12305.6|12313.1|12293.1|1
1605804600000|2020-11-19 16:50:00|12320.6|12300.6|12325.5|12305.5|12325.6|12305.6|12315.6|12295.6|0
1605804900000|2020-11-19 16:55:00|12323|12303|12345.5|12325.5|12345.5|12325.5|12323|12303|2
1605805200000|2020-11-19 17:00:00|12345.2|12325.2|12357.5|12337.5|12360|12340|12340.7|12320.7|3
1605805500000|2020-11-19 17:05:00|12359.9|12339.9|12372.7|12312.7|12387.9|12344.9|12357.8|12307.6|1
1605805800000|2020-11-19 17:10:00|12362.5|12322.5|12355.2|12315.2|12372.7|12325.2|12350.2|12300.3|0
1605806100000|2020-11-19 17:15:00|12367.7|12307.7|12309|12289|12367.7|12315.2|12309|12275.1|3
1605806400000|2020-11-19 17:20:00|12308.8|12288.8|12329.6|12269.6|12349.5|12293.5|12308.5|12264.5|10
1605806700000|2020-11-19 17:25:00|12329.5|12269.5|12319.7|12259.7|12329.6|12269.6|12312.1|12252.1|2
1605807000000|2020-11-19 17:30:00|12319.6|12259.6|12332.1|12272.1|12332.1|12272.1|12319.6|12259.6|0
1605807300000|2020-11-19 17:35:00|12332|12272|12324.6|12264.6|12334.6|12274.6|12319.6|12259.6|0
1605807600000|2020-11-19 17:40:00|12324.7|12264.7|12322.1|12262.1|12327.1|12267.1|12322.1|12262.1|2
1605807900000|2020-11-19 17:45:00|12319.8|12259.8|12334.9|12274.9|12334.9|12288.9|12308.9|12257.3|2
1605808200000|2020-11-19 17:50:00|12337.3|12277.3|12324.8|12264.8|12339.8|12279.8|12324.8|12264.8|0
1605808500000|2020-11-19 17:55:00|12322.3|12262.3|12279.7|12219.7|12327.2|12267.2|12274.7|12214.7|0
1605808800000|2020-11-19 18:00:00|12277.2|12217.2|12302.2|12242.2|12304.7|12244.7|12277.2|12217.2|0
1605809100000|2020-11-19 18:05:00|12302.3|12242.3|12312.2|12252.2|12312.2|12252.2|12302.3|12242.3|0
1605809400000|2020-11-19 18:10:00|12314.7|12254.7|12339.7|12279.7|12339.7|12279.7|12312.2|12252.2|0
1605809700000|2020-11-19 18:15:00|12339.9|12279.9|12324.5|12264.5|12354.7|12294.7|12324.5|12264.5|0
1605810000000|2020-11-19 18:20:00|12324.7|12264.7|12359.3|12299.3|12364.3|12304.3|12324.7|12264.7|0
1605810300000|2020-11-19 18:25:00|12359.4|12299.4|12364.7|12304.7|12374.3|12314.3|12351.8|12291.8|1
1605863700000|2020-11-20 09:15:00|12389.2|12329.2|12399.2|12339.2|12406.6|12346.6|12386.7|12326.7|1
1605864000000|2020-11-20 09:20:00|12399.3|12339.3|12414.1|12354.1|12414.1|12354.1|12399.2|12339.2|0
1605864300000|2020-11-20 09:25:00|12414.2|12354.2|12406.7|12346.7|12416.6|12356.6|12406.7|12346.7|0
1605864600000|2020-11-20 09:30:00|12406.8|12346.8|12414.1|12354.1|12414.1|12354.1|12406.7|12346.7|0
1605864900000|2020-11-20 09:35:00|12414|12354|12416.5|12356.5|12416.5|12356.5|12411.7|12351.7|0
1605865200000|2020-11-20 09:40:00|12414.1|12354.1|12421.5|12361.5|12421.5|12361.5|12411.6|12351.6|0
1605865500000|2020-11-20 09:45:00|12421.6|12361.6|12431.9|12371.9|12439.3|12379.3|12417|12361.6|0
1605865800000|2020-11-20 09:50:00|12429.5|12369.5|12439.3|12379.3|12439.3|12381.8|12414.5|12366.9|0
1605866100000|2020-11-20 09:55:00|12439.2|12379.2|12439.3|12379.3|12439.3|12379.3|12434.3|12374.3|0
1605866400000|2020-11-20 10:00:00|12441.8|12381.8|12436.8|12376.8|12441.8|12381.8|12434.3|12374.3|0
1605866700000|2020-11-20 10:05:00|12436.9|12376.9|12377.5|12357.5|12439.3|12381.8|12377.5|12357.5|1
1605867000000|2020-11-20 10:10:00|12396.8|12336.8|12416.8|12356.8|12416.8|12356.8|12389.3|12329.3|0
1605867300000|2020-11-20 10:15:00|12416.9|12356.9|12404.3|12344.3|12419.3|12359.3|12404.3|12344.3|0
1605867600000|2020-11-20 10:20:00|12404.4|12344.4|12419.2|12359.2|12419.3|12359.3|12401.8|12341.8|0
1605867900000|2020-11-20 10:25:00|12416.8|12356.8|12419.3|12359.3|12426.8|12366.8|12414.3|12354.3|0
1605868200000|2020-11-20 10:30:00|12419.4|12359.4|12396.9|12336.9|12421.8|12361.8|12396.9|12336.9|0
1605868500000|2020-11-20 10:35:00|12399.4|12339.4|12396.9|12336.9|12399.4|12339.4|12394.4|12334.4|0
1605868800000|2020-11-20 10:40:00|12396.8|12336.8|12391.9|12331.9|12396.9|12336.9|12386.9|12326.9|0
1605869100000|2020-11-20 10:45:00|12392|12332|12396.9|12336.9|12396.9|12336.9|12392|12332|0
1605869400000|2020-11-20 10:50:00|12399.4|12339.4|12386.9|12326.9|12401.9|12341.9|12381.9|12321.9|0
1605869700000|2020-11-20 10:55:00|12389.4|12329.4|12339.4|12279.4|12389.4|12329.4|12339.4|12279.4|0
1605870000000|2020-11-20 11:00:00|12339.5|12279.5|12354.4|12294.4|12364.4|12304.4|12339.4|12279.4|0
1605870300000|2020-11-20 11:05:00|12354.3|12294.3|12339.4|12279.4|12354.3|12294.3|12329.4|12269.4|0
1605870600000|2020-11-20 11:10:00|12339.6|12279.6|12326.9|12266.9|12349.4|12289.4|12324.4|12264.4|0
1605870900000|2020-11-20 11:15:00|12329.4|12269.4|12311.9|12251.9|12329.4|12269.4|12311.9|12251.9|0
1605871200000|2020-11-20 11:20:00|12314.4|12254.4|12319.5|12259.5|12327|12267|12307|12254.4|0
1605871500000|2020-11-20 11:25:00|12322|12262|12324.5|12264.5|12324.5|12264.5|12319.5|12259.5|0
1605871800000|2020-11-20 11:30:00|12327|12267|12312|12252|12329.5|12269.5|12307|12249.5|0
1605872100000|2020-11-20 11:35:00|12311.9|12251.9|12309.4|12249.4|12312|12252|12309.4|12249.4|0
1605872400000|2020-11-20 11:40:00|12301.8|12261.8|12314.3|12254.3|12321.7|12271.8|12301.8|12251.9|0
1605872700000|2020-11-20 11:45:00|12301.8|12261.8|12321.9|12261.9|12321.9|12274.3|12301.8|12261.8|0
1605873000000|2020-11-20 11:50:00|12324.3|12264.3|12311.8|12271.8|12326.7|12279.3|12311.8|12264.3|0
1605873300000|2020-11-20 11:55:00|12321.7|12261.7|12282|12262|12321.7|12271.8|12277.1|12257.1|0
1605873600000|2020-11-20 12:00:00|12292.1|12252.1|12309.3|12249.3|12309.4|12259.4|12292.1|12246.9|0
1605873900000|2020-11-20 12:05:00|12309.4|12249.4|12292|12252|12309.4|12256.9|12289.5|12249.4|0
1605874200000|2020-11-20 12:10:00|12277|12257|12316.9|12276.9|12321.9|12276.9|12272.1|12251.9|1
1605874500000|2020-11-20 12:15:00|12324.4|12264.4|12306.9|12266.9|12324.4|12274.3|12306.9|12257|0
1605874800000|2020-11-20 12:20:00|12314.4|12254.4|12301.9|12261.9|12316.9|12266.9|12301.9|12254.4|0
1605875100000|2020-11-20 12:25:00|12304.4|12264.4|12329.5|12289.5|12337|12292|12304.4|12257|0
1605875400000|2020-11-20 12:30:00|12329.6|12289.6|12354.5|12314.5|12371.8|12321.9|12329.6|12287|0
1605875700000|2020-11-20 12:35:00|12357|12317|12352|12312|12357|12319.5|12339.5|12309.6|0
1605876000000|2020-11-20 12:40:00|12341.9|12321.9|12342|12302|12349.5|12321.9|12331.9|12302|0
1605876300000|2020-11-20 12:45:00|12329.5|12309.5|12332|12292|12339.4|12309.5|12327|12287|0
1605876600000|2020-11-20 12:50:00|12332.1|12292.1|12347|12307|12347|12307|12332|12292|0
1605876900000|2020-11-20 12:55:00|12352|12312|12369.6|12329.6|12384.5|12339.6|12352|12312|0
1605877200000|2020-11-20 13:00:00|12369.7|12329.7|12389.6|12349.6|12394.6|12357.2|12357|12327.1|0
1605877500000|2020-11-20 13:05:00|12389.7|12349.7|12374.6|12334.6|12394.6|12354.6|12374.6|12329.5|0
1605877800000|2020-11-20 13:10:00|12369.6|12329.6|12382.1|12342.1|12384.7|12344.7|12362.1|12317.1|0
1605878100000|2020-11-20 13:15:00|12384.6|12344.6|12334.6|12294.6|12389.5|12359.6|12324.6|12289.6|0
1605878400000|2020-11-20 13:20:00|12344.7|12284.7|12322.1|12282.1|12354.6|12304.6|12309.5|12269.5|0
1605878700000|2020-11-20 13:25:00|12319.6|12279.6|12357.1|12317.1|12362.1|12327.2|12307.1|12264.5|0
1605879000000|2020-11-20 13:30:00|12347|12307|12309.6|12269.6|12347|12307|12302|12269.6|2
1605879300000|2020-11-20 13:35:00|12312.1|12272.1|12317.1|12277.1|12329.7|12287.1|12289.6|12257.1|0
1605879600000|2020-11-20 13:40:00|12317.2|12277.2|12282.3|12262.3|12332.2|12292.2|12282.3|12262.2|0
1605879900000|2020-11-20 13:45:00|12282.2|12262.2|12267.4|12247.4|12304.8|12274.7|12264.9|12244.9|2
1605880200000|2020-11-20 13:50:00|12262.5|12242.5|12219.7|12179.7|12265|12245|12207.1|12174.6|4
1605880500000|2020-11-20 13:55:00|12219.8|12179.8|12199.7|12159.7|12222.2|12182.2|12194.7|12154.7|0
1605880800000|2020-11-20 14:00:00|12199.8|12159.8|12254.7|12234.7|12262.2|12234.7|12192.3|12159.8|0
1605881100000|2020-11-20 14:05:00|12264.8|12224.8|12262.2|12222.2|12277.2|12232.2|12249.7|12214.8|0
1605881400000|2020-11-20 14:10:00|12262.3|12222.3|12247.1|12207.1|12282.2|12247.2|12232.3|12197.2|0
1605881700000|2020-11-20 14:15:00|12244.7|12204.7|12207.2|12167.2|12244.7|12204.7|12204.7|12162.2|0
1605882000000|2020-11-20 14:20:00|12209.7|12169.7|12219.9|12199.9|12242.1|12202.1|12207.2|12167.2|0
1605882300000|2020-11-20 14:25:00|12220|12200|12187.4|12127.4|12234.8|12200|12187.4|12127.4|1
1605882600000|2020-11-20 14:30:00|12177.5|12137.5|12242.5|12202.5|12260|12217.3|12177.4|12127.4|0
1605882900000|2020-11-20 14:35:00|12250|12190|12210|12150|12250|12199.9|12200.1|12150|0
1605883200000|2020-11-20 14:40:00|12197.5|12157.5|12227.5|12167.5|12227.6|12177.6|12175.1|12122.6|0
1605883500000|2020-11-20 14:45:00|12225.1|12165.1|12252.6|12212.6|12270.1|12220.2|12205.2|12157.5|0
1605883800000|2020-11-20 14:50:00|12247.6|12207.6|12232.6|12192.6|12262.5|12212.6|12220.1|12177.6|0
1605884100000|2020-11-20 14:55:00|12235|12195|12252.6|12212.6|12262.7|12212.6|12225|12175.1|0
1605884400000|2020-11-20 15:00:00|12265.1|12205.1|12257.6|12217.6|12275.1|12227.6|12252.6|12202.6|0
1605884700000|2020-11-20 15:05:00|12252.6|12212.6|12252.6|12212.6|12267.5|12217.6|12232.6|12182.7|0
1605885000000|2020-11-20 15:10:00|12262.7|12202.7|12257.6|12217.6|12275.1|12225|12235|12182.7|0
1605885300000|2020-11-20 15:15:00|12267.5|12207.5|12207.6|12167.6|12267.5|12215|12205.2|12157.5|0
1605885600000|2020-11-20 15:20:00|12215.1|12155.1|12185.2|12145.2|12217.5|12167.6|12182.6|12132.7|0
1605885900000|2020-11-20 15:25:00|12187.6|12147.6|12197.6|12157.6|12207.6|12165.1|12157.6|12117.7|0
1605886200000|2020-11-20 15:30:00|12200.1|12160.1|12177.5|12137.5|12200.1|12160.1|12175.1|12135.1|0
1605886500000|2020-11-20 15:35:00|12175.1|12135.1|11965.1|11925.1|12180.1|12145.1|11762.6|11715.1|2
1605886800000|2020-11-20 15:40:00|11962.7|11922.7|11917.7|11877.7|11975.2|11927.7|11902.7|11860.2|0
1605887100000|2020-11-20 15:45:00|11927.8|11867.8|11865.2|11805.2|11927.8|11877.7|11855.2|11805.2|1
1605887400000|2020-11-20 15:50:00|11865.3|11805.3|11890.2|11850.2|11895.2|11867.7|11842.7|11797.8|7
1605887700000|2020-11-20 15:55:00|11890.1|11850.1|11827.5|11787.5|11890.2|11860.1|11827.5|11775|0
1605888000000|2020-11-20 16:00:00|11835|11775|11722.7|11702.7|11850.2|11822.7|11685.3|11648.3|0
1605888300000|2020-11-20 16:05:00|11727.7|11707.7|11727.8|11707.8|11772.6|11742.7|11710.3|11682.8|1
1605888600000|2020-11-20 16:10:00|11725.3|11705.3|11755.4|11715.4|11768|11740.3|11725.3|11705.3|50
1605888900000|2020-11-20 16:15:00|11745.3|11725.3|11735.5|11695.5|11760.4|11727.9|11710.7|11675.4|1
1605889200000|2020-11-20 16:20:00|11733|11693|11755.6|11715.6|11755.6|11723.1|11715.7|11678|4
1605889500000|2020-11-20 16:25:00|11755.7|11715.7|11730.2|11670.2|11758.2|11728.1|11727.7|11667.7|9
1605889800000|2020-11-20 16:30:00|11730.1|11670.1|11750.5|11690.5|11760.3|11700.3|11695.2|11637.7|0
1605890100000|2020-11-20 16:35:00|11752.9|11692.9|11767.9|11707.9|11770.4|11710.4|11737.9|11677.9|0
1605890400000|2020-11-20 16:40:00|11765.4|11705.4|11810.1|11750.1|11810.3|11750.3|11765.4|11705.4|1
1605890700000|2020-11-20 16:45:00|11805.3|11745.3|11802.8|11742.8|11812.8|11752.8|11800.3|11740.3|0
1605891000000|2020-11-20 16:50:00|11805.3|11745.3|11802.7|11742.7|11805.3|11745.3|11797.8|11737.8|0
1605891300000|2020-11-20 16:55:00|11800.3|11740.3|11835.3|11775.3|11840.3|11780.3|11795.3|11735.3|0
1605891600000|2020-11-20 17:00:00|11840.3|11780.3|11852.8|11792.8|11867.8|11807.8|11825.3|11765.3|0
1605891900000|2020-11-20 17:05:00|11850.4|11790.4|11837.9|11777.9|11853|11793|11820.3|11760.3|0
1605892200000|2020-11-20 17:10:00|11835.4|11775.4|11835.4|11775.4|11850.4|11790.4|11822.9|11762.9|0
1605892500000|2020-11-20 17:15:00|11832.9|11772.9|11845.4|11785.4|11845.4|11785.4|11830.4|11770.4|0
1605892800000|2020-11-20 17:20:00|11842.9|11782.9|11817.9|11757.9|11855.4|11795.4|11805.4|11745.4|0
1605893100000|2020-11-20 17:25:00|11818.1|11758.1|11840.5|11780.5|11843.1|11783.1|11817.9|11757.9|0
1605893400000|2020-11-20 17:30:00|11838|11778|11828|11768|11843|11787.9|11815.5|11758|0
1605893700000|2020-11-20 17:35:00|11827.9|11767.9|11870.3|11830.3|11870.3|11830.3|11823|11763|0
1605894000000|2020-11-20 17:40:00|11872.8|11832.8|11850.3|11810.3|11880.3|11835.2|11845.3|11807.8|0
1605894300000|2020-11-20 17:45:00|11850.2|11810.2|11835.3|11795.3|11852.8|11812.7|11832.7|11790.4|0
1605894600000|2020-11-20 17:50:00|11837.8|11797.8|11822.9|11782.9|11837.8|11797.8|11812.9|11772.9|0
1605894900000|2020-11-20 17:55:00|11825.4|11785.4|11820.4|11780.4|11827.9|11790.4|11810.4|11780.4|0
1605895200000|2020-11-20 18:00:00|11822.9|11782.9|11827.9|11787.9|11827.9|11787.9|11817.9|11777.9|0
1605895500000|2020-11-20 18:05:00|11828|11788|11832.9|11792.9|11837.9|11797.9|11827.9|11787.9|0
1605895800000|2020-11-20 18:10:00|11835.3|11795.3|11810.2|11790.2|11835.3|11807.8|11807.8|11780.3|0
1605896100000|2020-11-20 18:15:00|11807.8|11787.8|11787.5|11767.5|11817.7|11787.8|11787.5|11767.5|4
1605896400000|2020-11-20 18:20:00|11785|11765|11795.2|11755.2|11810.2|11770.2|11780|11747.7|1
1605896700000|2020-11-20 18:25:00|11795.3|11755.3|11805.5|11745.5|11810.5|11757.7|11787.7|11737.9|10
1606122900000|2020-11-23 09:15:00|11773.1|11753.1|11855.7|11835.7|11858.2|11838.2|11773.1|11753.1|327
1606123200000|2020-11-23 09:20:00|11858.2|11838.2|11893.2|11873.2|11898.2|11878.2|11858.2|11838.2|120
1606123500000|2020-11-23 09:25:00|11895.7|11875.7|11925.7|11905.7|11938.2|11918.2|11895.7|11875.7|177
1606123800000|2020-11-23 09:30:00|11923.2|11903.2|11928.2|11908.2|11928.2|11908.2|11913.2|11893.2|69
1606124100000|2020-11-23 09:35:00|11923.2|11903.2|11923.2|11903.2|11928.2|11908.2|11918.2|11898.2|119
1606124400000|2020-11-23 09:40:00|11925.7|11905.7|11955.7|11935.7|11955.7|11935.7|11920.7|11900.7|64
1606124700000|2020-11-23 09:45:00|11953.2|11933.2|11965.7|11945.7|11965.7|11945.7|11950.7|11930.7|74
1606125000000|2020-11-23 09:50:00|11965.8|11945.8|11948.2|11928.2|11978.2|11958.2|11945.7|11925.7|72
1606125300000|2020-11-23 09:55:00|11953.2|11933.2|11973.2|11953.2|11973.2|11953.2|11953.2|11933.2|35
1606125600000|2020-11-23 10:00:00|11975.7|11955.7|12003.3|11983.3|12005.8|11985.8|11975.7|11955.7|90
1606125900000|2020-11-23 10:05:00|12003.2|11983.2|11985.8|11965.8|12003.3|11983.3|11983.3|11963.3|29
1606126200000|2020-11-23 10:10:00|11983.3|11963.3|11968.3|11948.3|11983.3|11963.3|11955.8|11935.8|48
1606126500000|2020-11-23 10:15:00|11970.8|11950.8|11943.3|11923.3|11975.8|11955.8|11933.3|11913.3|51
1606126800000|2020-11-23 10:20:00|11948.3|11928.3|11933.3|11913.3|11955.8|11935.8|11928.3|11908.3|44
1606127100000|2020-11-23 10:25:00|11928.3|11908.3|11925.8|11905.8|11928.3|11908.3|11918.3|11898.3|28
1606127400000|2020-11-23 10:30:00|11928.3|11908.3|11883.3|11863.3|11930.8|11910.8|11880.8|11860.8|94
1606127700000|2020-11-23 10:35:00|11880.8|11860.8|11883.3|11863.3|11883.3|11863.3|11873.3|11853.3|41
1606128000000|2020-11-23 10:40:00|11883.4|11863.4|11893.3|11873.3|11895.8|11875.8|11883.4|11863.4|27
1606128300000|2020-11-23 10:45:00|11890.8|11870.8|11858.3|11838.3|11893.3|11873.3|11858.3|11838.3|28
1606128600000|2020-11-23 10:50:00|11860.8|11840.8|11863.4|11843.4|11865.9|11845.9|11858.4|11838.4|21
1606128900000|2020-11-23 10:55:00|11865.8|11845.8|11890.9|11870.9|11890.9|11870.9|11865.8|11845.8|40
1606129200000|2020-11-23 11:00:00|11893.4|11873.4|11908.4|11888.4|11908.4|11888.4|11885.9|11865.9|45
1606129500000|2020-11-23 11:05:00|11910.9|11890.9|11938.4|11918.4|11938.4|11918.4|11905.9|11885.9|50
1606129800000|2020-11-23 11:10:00|11943.4|11923.4|11973.4|11953.4|11975.9|11955.9|11943.4|11923.4|62
1606130100000|2020-11-23 11:15:00|11970.9|11950.9|11970.9|11950.9|11973.4|11953.4|11945.9|11925.9|27
1606130400000|2020-11-23 11:20:00|11973.4|11953.4|11973.4|11953.4|11978.4|11958.4|11968.4|11948.4|23
1606130700000|2020-11-23 11:25:00|11970.9|11950.9|11980.9|11960.9|11983.4|11963.4|11968.4|11948.4|42
1606131000000|2020-11-23 11:30:00|11983.4|11963.4|11995.9|11975.9|11995.9|11975.9|11980.9|11960.9|43
1606131300000|2020-11-23 11:35:00|11990.9|11970.9|11986|11966|11990.9|11970.9|11980.9|11960.9|34
1606131600000|2020-11-23 11:40:00|11985.9|11965.9|11963.4|11943.4|11986|11966|11963.4|11943.4|38
1606131900000|2020-11-23 11:45:00|11963.3|11943.3|11973.5|11953.5|11973.5|11953.5|11963.3|11943.3|39
1606132200000|2020-11-23 11:50:00|11973.4|11953.4|11963.5|11943.5|11973.4|11953.4|11963.5|11943.5|9
1606132500000|2020-11-23 11:55:00|11966|11946|11963.5|11943.5|11971|11951|11963.5|11943.5|8
1606132800000|2020-11-23 12:00:00|11961|11941|11976|11956|11976|11956|11956|11936|29
1606133100000|2020-11-23 12:05:00|11978.5|11958.5|11973.5|11953.5|11993.5|11973.5|11973.5|11953.5|44
1606133400000|2020-11-23 12:10:00|11968.5|11948.5|11983.5|11963.5|11988.5|11968.5|11968.5|11948.5|37
1606133700000|2020-11-23 12:15:00|11986|11966|11948.5|11928.5|11986|11966|11948.5|11928.5|67
1606134000000|2020-11-23 12:20:00|11951|11931|11936|11916|11951|11931|11911|11891|72
1606134300000|2020-11-23 12:25:00|11933.5|11913.5|11918.6|11898.6|11933.5|11913.5|11903.5|11883.5|105
1606134600000|2020-11-23 12:30:00|11918.5|11898.5|11908.6|11888.6|11931|11911|11906.1|11886.1|39
1606134900000|2020-11-23 12:35:00|11911|11891|11938.6|11918.6|11938.6|11918.6|11908.6|11888.6|35
1606135200000|2020-11-23 12:40:00|11943.6|11923.6|11958.6|11938.6|11966.1|11946.1|11943.6|11923.6|44
1606135500000|2020-11-23 12:45:00|11956.1|11936.1|11948.6|11928.6|11971.1|11951.1|11948.6|11928.6|31
1606135800000|2020-11-23 12:50:00|11946.1|11926.1|11916.1|11896.1|11946.1|11926.1|11916.1|11896.1|83
1606136100000|2020-11-23 12:55:00|11918.6|11898.6|11928.6|11908.6|11928.6|11908.6|11908.6|11888.6|33
1606136400000|2020-11-23 13:00:00|11931.1|11911.1|11926|11906|11943.6|11923.6|11926|11906|147
1606136700000|2020-11-23 13:05:00|11921|11901|11941|11921|11951|11931|11918.5|11898.5|210
1606137000000|2020-11-23 13:10:00|11938.5|11918.5|11933.6|11913.6|11941|11921|11908.6|11888.6|130
1606137300000|2020-11-23 13:15:00|11936.1|11916.1|11936.1|11916.1|11938.6|11918.6|11928.6|11908.6|72
1606137600000|2020-11-23 13:20:00|11933.6|11913.6|11911.1|11891.1|11946.1|11926.1|11908.6|11888.6|101
1606137900000|2020-11-23 13:25:00|11908.6|11888.6|11878.6|11858.6|11913.6|11893.6|11878.6|11858.6|79
1606138200000|2020-11-23 13:30:00|11876.1|11856.1|11868.7|11848.7|11898.6|11878.6|11843.7|11823.7|124
1606138500000|2020-11-23 13:35:00|11871.2|11851.2|11866.2|11846.2|11881.2|11861.2|11861.2|11841.2|62
1606138800000|2020-11-23 13:40:00|11868.7|11848.7|11848.7|11828.7|11883.7|11863.7|11836.2|11816.2|169
1606139100000|2020-11-23 13:45:00|11846.2|11826.2|11836.2|11816.2|11856.2|11836.2|11833.7|11813.7|122
1606139400000|2020-11-23 13:50:00|11833.7|11813.7|11856.2|11836.2|11873.7|11853.7|11833.7|11813.7|140
1606139700000|2020-11-23 13:55:00|11853.7|11833.7|11898.7|11878.7|11898.7|11878.7|11826.2|11806.2|138
1606140000000|2020-11-23 14:00:00|11898.8|11878.8|11871.3|11851.3|11916.3|11896.3|11871.3|11851.3|159
1606140300000|2020-11-23 14:05:00|11873.8|11853.8|11866.3|11846.3|11886.3|11866.3|11861.3|11841.3|99
1606140600000|2020-11-23 14:10:00|11868.8|11848.8|11843.8|11823.8|11871.3|11851.3|11843.8|11823.8|164
1606140900000|2020-11-23 14:15:00|11841.3|11821.3|11828.8|11808.8|11851.3|11831.3|11828.8|11808.8|208
1606141200000|2020-11-23 14:20:00|11826.3|11806.3|11828.8|11808.8|11846.3|11826.3|11821.3|11801.3|69
1606141500000|2020-11-23 14:25:00|11831.3|11811.3|11826.3|11806.3|11831.3|11811.3|11823.8|11803.8|44
1606141800000|2020-11-23 14:30:00|11823.8|11803.8|11818.8|11798.8|11851.3|11831.3|11818.8|11798.8|353
1606142100000|2020-11-23 14:35:00|11816.3|11796.3|11811.3|11791.3|11821.3|11801.3|11783.8|11763.8|268
1606142400000|2020-11-23 14:40:00|11811.4|11791.4|11863.8|11843.8|11866.3|11846.3|11811.4|11791.4|219
1606142700000|2020-11-23 14:45:00|11861.4|11841.4|11883.9|11863.9|11886.4|11866.4|11861.3|11841.3|248
1606143000000|2020-11-23 14:50:00|11883.8|11863.8|11873.9|11853.9|11891.4|11871.4|11873.9|11853.9|154
1606143300000|2020-11-23 14:55:00|11871.4|11851.4|11926.4|11906.4|11928.9|11908.9|11858.9|11838.9|165
1606143600000|2020-11-23 15:00:00|11931.4|11911.4|11918.9|11898.9|11951.4|11931.4|11911.4|11891.4|204
1606143900000|2020-11-23 15:05:00|11921.4|11901.4|11893.9|11873.9|11921.4|11901.4|11883.9|11863.9|78
1606144200000|2020-11-23 15:10:00|11891.4|11871.4|11888.9|11868.9|11903.9|11883.9|11873.9|11853.9|123
1606144500000|2020-11-23 15:15:00|11891.4|11871.4|11908.9|11888.9|11911.4|11891.4|11883.9|11863.9|102
1606144800000|2020-11-23 15:20:00|11906.4|11886.4|11886.4|11866.4|11926.4|11906.4|11886.4|11866.4|74
1606145100000|2020-11-23 15:25:00|11881.4|11861.4|11858.9|11838.9|11881.4|11861.4|11828.9|11808.9|165
1606145400000|2020-11-23 15:30:00|11856.4|11836.4|11853.9|11833.9|11866.4|11846.4|11838.9|11818.9|161
1606145700000|2020-11-23 15:35:00|11851.4|11831.4|11741.4|11721.4|11851.4|11831.4|11731.4|11711.4|473
1606146000000|2020-11-23 15:40:00|11741.5|11721.5|11744|11724|11744|11724|11696.4|11676.4|368
1606146300000|2020-11-23 15:45:00|11741.5|11721.5|11729|11709|11764|11744|11729|11709|157
1606146600000|2020-11-23 15:50:00|11726.5|11706.5|11736.5|11716.5|11746.5|11726.5|11726.5|11706.5|149
1606146900000|2020-11-23 15:55:00|11731.5|11711.5|11681.5|11661.5|11736.5|11716.5|11674|11654|185
1606147200000|2020-11-23 16:00:00|11684|11664|11706.5|11686.5|11739|11719|11684|11664|257
1606147500000|2020-11-23 16:05:00|11704|11684|11701.5|11681.5|11711.5|11691.5|11691.5|11671.5|107
1606147800000|2020-11-23 16:10:00|11699|11679|11736.5|11716.5|11751.5|11731.5|11699|11679|130
1606148100000|2020-11-23 16:15:00|11734|11714|11726.5|11706.5|11736.5|11716.5|11706.5|11686.5|157
1606148400000|2020-11-23 16:20:00|11724|11704|11714.1|11694.1|11726.6|11706.6|11699.1|11679.1|164
1606148700000|2020-11-23 16:25:00|11716.6|11696.6|11726.6|11706.6|11739.1|11719.1|11714.1|11694.1|87
1606149000000|2020-11-23 16:30:00|11729.1|11709.1|11714.1|11694.1|11729.1|11709.1|11709.1|11689.1|33
1606149300000|2020-11-23 16:35:00|11711.6|11691.6|11704.1|11684.1|11716.6|11696.6|11704.1|11684.1|62
1606149600000|2020-11-23 16:40:00|11706.6|11686.6|11706.7|11686.7|11711.6|11691.6|11691.6|11671.6|136
1606149900000|2020-11-23 16:45:00|11709.2|11689.2|11721.6|11701.6|11726.6|11706.6|11706.6|11686.6|199
1606150200000|2020-11-23 16:50:00|11726.6|11706.6|11709.1|11689.1|11731.6|11711.6|11704.1|11684.1|63
1606150500000|2020-11-23 16:55:00|11706.6|11686.6|11719.1|11699.1|11729.1|11709.1|11706.6|11686.6|75
1606150800000|2020-11-23 17:00:00|11721.6|11701.6|11731.6|11711.6|11734.1|11714.1|11714.1|11694.1|72
1606151100000|2020-11-23 17:05:00|11734.1|11714.1|11751.6|11731.6|11761.6|11741.6|11734.1|11714.1|388
1606151400000|2020-11-23 17:10:00|11749.1|11729.1|11736.7|11716.7|11749.1|11729.1|11731.7|11711.7|57
1606151700000|2020-11-23 17:15:00|11736.6|11716.6|11711.7|11691.7|11736.6|11716.6|11701.7|11681.7|89
1606152000000|2020-11-23 17:20:00|11709.2|11689.2|11719.2|11699.2|11724.2|11704.2|11691.7|11671.7|527
1606152300000|2020-11-23 17:25:00|11716.7|11696.7|11706.7|11686.7|11721.7|11701.7|11701.7|11681.7|604
1606152600000|2020-11-23 17:30:00|11701.7|11681.7|11691.7|11671.7|11701.7|11681.7|11686.7|11666.7|130
1606152900000|2020-11-23 17:35:00|11689.2|11669.2|11696.7|11676.7|11701.7|11681.7|11689.2|11669.2|47
1606153200000|2020-11-23 17:40:00|11694.2|11674.2|11691.7|11671.7|11696.7|11676.7|11691.7|11671.7|30
1606153500000|2020-11-23 17:45:00|11686.7|11666.7|11679.2|11659.2|11691.7|11671.7|11679.2|11659.2|76
1606153800000|2020-11-23 17:50:00|11681.7|11661.7|11651.7|11631.7|11686.7|11666.7|11651.7|11631.7|133
1606154100000|2020-11-23 17:55:00|11646.7|11626.7|11651.7|11631.7|11666.7|11646.7|11646.7|11626.7|129
1606154400000|2020-11-23 18:00:00|11651.8|11631.8|11659.3|11639.3|11659.3|11639.3|11646.8|11626.8|69
1606154700000|2020-11-23 18:05:00|11656.8|11636.8|11656.8|11636.8|11659.3|11639.3|11654.3|11634.3|47
1606155000000|2020-11-23 18:10:00|11659.3|11639.3|11659.3|11639.3|11661.8|11641.8|11656.8|11636.8|97
1606155300000|2020-11-23 18:15:00|11656.8|11636.8|11646.8|11626.8|11656.8|11636.8|11641.8|11621.8|92
1606155600000|2020-11-23 18:20:00|11644.3|11624.3|11631.8|11611.8|11646.8|11626.8|11624.3|11604.3|265
1606155900000|2020-11-23 18:25:00|11634.3|11614.3|11626.8|11606.8|11639.3|11619.3|11624.3|11604.3|323
1606209300000|2020-11-24 09:15:00|11648.3|11628.3|11688.3|11668.3|11690.8|11670.8|11635.8|11615.8|198
1606209600000|2020-11-24 09:20:00|11690.8|11670.8|11728.3|11708.3|11730.8|11710.8|11688.3|11668.3|72
1606209900000|2020-11-24 09:25:00|11730.8|11710.8|11743.3|11723.3|11750.8|11730.8|11725.8|11705.8|196
1606210200000|2020-11-24 09:30:00|11745.8|11725.8|11740.8|11720.8|11745.8|11725.8|11738.3|11718.3|25
1606210500000|2020-11-24 09:35:00|11738.3|11718.3|11755.9|11735.9|11770.9|11750.9|11738.3|11718.3|54
1606210800000|2020-11-24 09:40:00|11760.9|11740.9|11758.4|11738.4|11778.4|11758.4|11753.4|11733.4|92
1606211100000|2020-11-24 09:45:00|11760.9|11740.9|11740.9|11720.9|11760.9|11740.9|11738.4|11718.4|46
1606211400000|2020-11-24 09:50:00|11745.9|11725.9|11768.4|11748.4|11770.9|11750.9|11740.9|11720.9|38
1606211700000|2020-11-24 09:55:00|11768.3|11748.3|11775.9|11755.9|11775.9|11755.9|11753.4|11733.4|31
1606212000000|2020-11-24 10:00:00|11773.4|11753.4|11775.9|11755.9|11775.9|11755.9|11770.9|11750.9|13
1606212300000|2020-11-24 10:05:00|11778.4|11758.4|11823.4|11803.4|11830.9|11810.9|11775.9|11755.9|84
1606212600000|2020-11-24 10:10:00|11820.9|11800.9|11823.4|11803.4|11825.9|11805.9|11815.9|11795.9|26
1606212900000|2020-11-24 10:15:00|11820.9|11800.9|11818.4|11798.4|11820.9|11800.9|11795.9|11775.9|31
1606213200000|2020-11-24 10:20:00|11815.9|11795.9|11805.9|11785.9|11820.9|11800.9|11805.9|11785.9|33
1606213500000|2020-11-24 10:25:00|11810.9|11790.9|11793.4|11773.4|11810.9|11790.9|11793.4|11773.4|9
1606213800000|2020-11-24 10:30:00|11795.9|11775.9|11805.9|11785.9|11815.9|11795.9|11795.9|11775.9|10
1606214100000|2020-11-24 10:35:00|11806|11786|11791|11771|11806|11786|11788.5|11768.5|13
1606214400000|2020-11-24 10:40:00|11793.4|11773.4|11808.5|11788.5|11808.5|11788.5|11788.4|11768.4|28
1606214700000|2020-11-24 10:45:00|11811|11791|11783.5|11763.5|11811|11791|11783.5|11763.5|36
1606215000000|2020-11-24 10:50:00|11786|11766|11766|11746|11786|11766|11763.5|11743.5|23
1606215300000|2020-11-24 10:55:00|11768.5|11748.5|11786|11766|11786|11766|11768.5|11748.5|18
1606215600000|2020-11-24 11:00:00|11793.4|11773.4|11791|11771|11798.5|11778.5|11788.5|11768.5|31
1606215900000|2020-11-24 11:05:00|11786|11766|11781|11761|11786|11766|11781|11761|4
1606216200000|2020-11-24 11:10:00|11783.5|11763.5|11786|11766|11786|11766|11781|11761|9
1606216500000|2020-11-24 11:15:00|11783.5|11763.5|11778.5|11758.5|11783.5|11763.5|11771|11751|11
1606216800000|2020-11-24 11:20:00|11773.5|11753.5|11771|11751|11773.5|11753.5|11771|11751|9
1606217100000|2020-11-24 11:25:00|11773.5|11753.5|11756|11736|11776|11753.5|11743.5|11723.5|75
1606217400000|2020-11-24 11:30:00|11758.5|11738.5|11778.5|11758.5|11778.5|11758.5|11758.5|11738.5|198
1606217700000|2020-11-24 11:35:00|11781|11761|11803.5|11783.5|11806|11786|11781|11761|23
1606218000000|2020-11-24 11:40:00|11808.5|11788.5|11763.5|11743.5|11808.5|11788.5|11763.5|11743.5|44
1606218300000|2020-11-24 11:45:00|11766.1|11746.1|11773.5|11753.5|11773.6|11753.6|11766.1|11746.1|9
1606218600000|2020-11-24 11:50:00|11776|11756|11786.1|11766.1|11788.6|11768.6|11776|11756|18
1606218900000|2020-11-24 11:55:00|11781.1|11761.1|11718.6|11698.6|11781.1|11761.1|11718.6|11698.6|157
1606219200000|2020-11-24 12:00:00|11718.5|11698.5|11713.6|11693.6|11718.5|11698.5|11688.6|11668.6|103
1606219500000|2020-11-24 12:05:00|11721|11701|11738.6|11718.6|11738.6|11718.6|11718.6|11698.6|21
1606219800000|2020-11-24 12:10:00|11743.6|11723.6|11718.6|11698.6|11746.1|11726.1|11718.6|11698.6|23
1606220100000|2020-11-24 12:15:00|11713.6|11693.6|11693.6|11673.6|11713.6|11693.6|11671.1|11651.1|78
1606220400000|2020-11-24 12:20:00|11691.1|11671.1|11708.6|11688.6|11716.1|11696.1|11671.1|11651.1|82
1606220700000|2020-11-24 12:25:00|11706.1|11686.1|11716.1|11696.1|11721.1|11701.1|11701.1|11681.1|26
1606221000000|2020-11-24 12:30:00|11721.1|11701.1|11721.1|11701.1|11726.1|11706.1|11716.1|11696.1|20
1606221300000|2020-11-24 12:35:00|11718.6|11698.6|11738.6|11718.6|11738.6|11718.6|11718.6|11698.6|127
1606221600000|2020-11-24 12:40:00|11741.1|11721.1|11733.6|11713.6|11751.1|11731.1|11733.6|11713.6|15
1606221900000|2020-11-24 12:45:00|11736.1|11716.1|11718.6|11698.6|11738.6|11718.6|11716.1|11696.1|33
1606222200000|2020-11-24 12:50:00|11723.6|11703.6|11711.2|11691.2|11728.6|11708.6|11711.2|11691.2|66
1606222500000|2020-11-24 12:55:00|11711.1|11691.1|11711.1|11691.1|11711.1|11691.1|11701.2|11681.2|17
1606222800000|2020-11-24 13:00:00|11708.7|11688.7|11738.7|11718.7|11738.7|11718.7|11708.7|11688.7|53
1606223100000|2020-11-24 13:05:00|11738.6|11718.6|11706.2|11686.2|11738.6|11718.6|11686.2|11666.2|86
1606223400000|2020-11-24 13:10:00|11703.7|11683.7|11688.7|11668.7|11703.7|11683.7|11686.2|11666.2|57
1606223700000|2020-11-24 13:15:00|11691.2|11671.2|11733.7|11713.7|11736.2|11716.2|11686.2|11666.2|86
1606224000000|2020-11-24 13:20:00|11736.2|11716.2|11756.2|11736.2|11766.2|11746.2|11736.2|11716.2|221
1606224300000|2020-11-24 13:25:00|11753.7|11733.7|11708.7|11688.7|11753.7|11733.7|11703.7|11683.7|181
1606224600000|2020-11-24 13:30:00|11711.2|11691.2|11706.2|11686.2|11728.7|11708.7|11698.7|11678.7|122
1606224900000|2020-11-24 13:35:00|11703.7|11683.7|11713.7|11693.7|11728.7|11708.7|11698.7|11678.7|51
1606225200000|2020-11-24 13:40:00|11716.2|11696.2|11706.2|11686.2|11723.7|11703.7|11698.7|11678.7|91
1606225500000|2020-11-24 13:45:00|11703.7|11683.7|11683.7|11663.7|11703.7|11683.7|11678.7|11658.7|227
1606225800000|2020-11-24 13:50:00|11681.2|11661.2|11673.7|11653.7|11688.7|11668.7|11671.2|11651.2|103
1606226100000|2020-11-24 13:55:00|11678.7|11658.7|11668.7|11648.7|11681.2|11661.2|11666.3|11646.3|97
1606226400000|2020-11-24 14:00:00|11671.2|11651.2|11666.2|11646.2|11686.3|11666.3|11661.2|11641.2|161
1606226700000|2020-11-24 14:05:00|11663.7|11643.7|11681.2|11661.2|11683.7|11663.7|11653.7|11633.7|83
1606227000000|2020-11-24 14:10:00|11676.3|11656.3|11668.8|11648.8|11678.7|11658.7|11666.3|11646.3|26
1606227300000|2020-11-24 14:15:00|11666.3|11646.3|11663.8|11643.8|11668.8|11648.8|11658.8|11638.8|33
1606227600000|2020-11-24 14:20:00|11666.3|11646.3|11668.8|11648.8|11676.3|11656.3|11666.3|11646.3|29
1606227900000|2020-11-24 14:25:00|11671.3|11651.3|11648.8|11628.8|11671.3|11651.3|11648.8|11628.8|62
1606228200000|2020-11-24 14:30:00|11646.3|11626.3|11633.8|11613.8|11656.3|11636.3|11631.3|11611.3|157
1606228500000|2020-11-24 14:35:00|11628.8|11608.8|11673.8|11653.8|11673.8|11653.8|11628.8|11608.8|129
1606228800000|2020-11-24 14:40:00|11676.3|11656.3|11663.8|11643.8|11676.3|11656.3|11658.8|11638.8|122
1606229100000|2020-11-24 14:45:00|11661.3|11641.3|11661.3|11641.3|11671.3|11651.3|11658.8|11638.8|94
1606229400000|2020-11-24 14:50:00|11658.8|11638.8|11648.8|11628.8|11658.8|11638.8|11648.8|11628.8|108
1606229700000|2020-11-24 14:55:00|11648.9|11628.9|11643.8|11623.8|11653.8|11633.8|11643.8|11623.8|125
1606230000000|2020-11-24 15:00:00|11646.3|11626.3|11646.3|11626.3|11656.3|11636.3|11643.8|11623.8|121
1606230300000|2020-11-24 15:05:00|11648.8|11628.8|11648.8|11628.8|11651.3|11631.3|11643.8|11623.8|136
1606230600000|2020-11-24 15:10:00|11646.4|11626.4|11646.4|11626.4|11648.8|11628.8|11643.8|11623.8|55
1606230900000|2020-11-24 15:15:00|11651.3|11631.3|11646.3|11626.3|11653.9|11633.9|11646.3|11626.3|92
1606231200000|2020-11-24 15:20:00|11648.8|11628.8|11678.9|11658.9|11678.9|11658.9|11646.4|11626.4|134
1606231500000|2020-11-24 15:25:00|11683.9|11663.9|11693.9|11673.9|11693.9|11673.9|11676.4|11656.4|128
1606231800000|2020-11-24 15:30:00|11696.4|11676.4|11721.4|11701.4|11721.4|11701.4|11693.9|11673.9|170
1606232100000|2020-11-24 15:35:00|11723.8|11703.8|11738.9|11718.9|11743.8|11723.8|11703.9|11683.9|153
1606232400000|2020-11-24 15:40:00|11736.4|11716.4|11776.4|11756.4|11781.4|11761.4|11736.4|11716.4|277
1606232700000|2020-11-24 15:45:00|11773.9|11753.9|11743.9|11723.9|11788.9|11768.9|11743.9|11723.9|152
1606233000000|2020-11-24 15:50:00|11741.4|11721.4|11723.9|11703.9|11761.4|11741.4|11718.9|11698.9|143
1606233300000|2020-11-24 15:55:00|11721.4|11701.4|11716.4|11696.4|11743.9|11723.9|11708.9|11688.9|470
1606233600000|2020-11-24 16:00:00|11718.9|11698.9|11708.9|11688.9|11723.9|11703.9|11706.4|11686.4|132
1606233900000|2020-11-24 16:05:00|11711.4|11691.4|11708.9|11688.9|11713.9|11693.9|11706.4|11686.4|64
1606234200000|2020-11-24 16:10:00|11711.4|11691.4|11688.9|11668.9|11726.4|11706.4|11684|11664|68
1606234500000|2020-11-24 16:15:00|11686.5|11666.5|11718.9|11698.9|11718.9|11698.9|11681.5|11661.5|68
1606234800000|2020-11-24 16:20:00|11723.9|11703.9|11736.5|11716.5|11741.4|11721.4|11718.9|11698.9|164
1606235100000|2020-11-24 16:25:00|11734|11714|11696.5|11676.5|11734|11714|11694|11674|137
1606235400000|2020-11-24 16:30:00|11694|11674|11684|11664|11694|11674|11674|11654|107
1606235700000|2020-11-24 16:35:00|11681.5|11661.5|11686.5|11666.5|11691.5|11671.5|11664|11644|173
1606236000000|2020-11-24 16:40:00|11684|11664|11666.5|11646.5|11684|11664|11664|11644|116
1606236300000|2020-11-24 16:45:00|11669|11649|11666.5|11646.5|11678.9|11658.9|11664|11644|70
1606236600000|2020-11-24 16:50:00|11669|11649|11669|11649|11669|11649|11666.5|11646.5|63
1606236900000|2020-11-24 16:55:00|11671.5|11651.5|11669|11649|11684|11664|11664|11644|111
1606237200000|2020-11-24 17:00:00|11666.5|11646.5|11659|11639|11666.5|11646.5|11659|11639|61
1606237500000|2020-11-24 17:05:00|11656.5|11636.5|11649.1|11629.1|11659|11639|11649.1|11629.1|79
1606237800000|2020-11-24 17:10:00|11651.5|11631.5|11659|11639|11661.5|11641.5|11644|11624|133
1606238100000|2020-11-24 17:15:00|11656.5|11636.5|11649|11629|11659|11639|11649|11629|114
1606238400000|2020-11-24 17:20:00|11639.1|11619.1|11584|11564|11639.1|11619.1|11584|11564|865
1606238700000|2020-11-24 17:25:00|11581.5|11561.5|11609|11589|11614|11594|11574.1|11554.1|213
1606239000000|2020-11-24 17:30:00|11614|11594|11614.1|11594.1|11619|11599|11609.1|11589.1|63
1606239300000|2020-11-24 17:35:00|11616.6|11596.6|11619.1|11599.1|11624.1|11604.1|11614.1|11594.1|163
1606239600000|2020-11-24 17:40:00|11621.6|11601.6|11634.1|11614.1|11634.1|11614.1|11619.1|11599.1|61
1606239900000|2020-11-24 17:45:00|11636.6|11616.6|11681.6|11661.6|11681.6|11661.6|11636.5|11616.5|163
1606240200000|2020-11-24 17:50:00|11684.1|11664.1|11691.6|11671.6|11696.6|11676.6|11681.6|11661.6|86
1606240500000|2020-11-24 17:55:00|11696.6|11676.6|11704.1|11684.1|11719.1|11699.1|11689.1|11669.1|197
1606240800000|2020-11-24 18:00:00|11701.6|11681.6|11689.1|11669.1|11709.1|11689.1|11689.1|11669.1|87
1606241100000|2020-11-24 18:05:00|11686.6|11666.6|11694.1|11674.1|11696.6|11676.6|11679.1|11659.1|37
1606241400000|2020-11-24 18:10:00|11691.6|11671.6|11671.6|11651.6|11694.1|11674.1|11669.1|11649.1|62
1606241700000|2020-11-24 18:15:00|11674.1|11654.1|11671.6|11651.6|11676.6|11656.6|11666.6|11646.6|42
1606242000000|2020-11-24 18:20:00|11674.1|11654.1|11669.1|11649.1|11676.6|11656.6|11664.1|11644.1|72
1606242300000|2020-11-24 18:25:00|11666.6|11646.6|11674.1|11654.1|11691.7|11671.7|11666.6|11646.6|259
1606295700000|2020-11-25 09:15:00|11725.4|11705.4|11767.9|11747.9|11767.9|11747.9|11725.4|11705.4|184
1606296000000|2020-11-25 09:20:00|11772.8|11752.8|11757.9|11737.9|11772.8|11752.8|11747.8|11727.8|114
1606296300000|2020-11-25 09:25:00|11760.4|11740.4|11747.9|11727.9|11760.4|11740.4|11737.9|11717.9|25
1606296600000|2020-11-25 09:30:00|11745.4|11725.4|11722.9|11702.9|11745.4|11725.4|11718|11698|27
1606296900000|2020-11-25 09:35:00|11720.4|11700.4|11702.9|11682.9|11727.9|11707.9|11702.9|11682.9|77
1606297200000|2020-11-25 09:40:00|11700.4|11680.4|11705.4|11685.4|11705.4|11685.4|11697.9|11677.9|6
1606297500000|2020-11-25 09:45:00|11707.9|11687.9|11712.9|11692.9|11725.4|11705.4|11702.9|11682.9|33
1606297800000|2020-11-25 09:50:00|11708|11688|11727.9|11707.9|11730.4|11710.4|11707.9|11687.9|30
1606298100000|2020-11-25 09:55:00|11725.4|11705.4|11725.4|11705.4|11727.9|11707.9|11725.4|11705.4|6
1606298400000|2020-11-25 10:00:00|11727.9|11707.9|11735.4|11715.4|11735.4|11715.4|11715.4|11695.4|34
1606298700000|2020-11-25 10:05:00|11733|11713|11722.9|11702.9|11735.4|11715.4|11718|11698|20
1606299000000|2020-11-25 10:10:00|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|11712.9|11692.9|27
1606299300000|2020-11-25 10:15:00|11713|11693|11708|11688|11717.9|11697.9|11708|11688|3
1606299600000|2020-11-25 10:20:00|11707.9|11687.9|11710.4|11690.4|11710.4|11690.4|11703|11683|15
1606299900000|2020-11-25 10:25:00|11708|11688|11710.5|11690.5|11710.5|11690.5|11708|11688|15
1606300200000|2020-11-25 10:30:00|11713|11693|11710.5|11690.5|11713|11693|11705.5|11685.5|18
1606300500000|2020-11-25 10:35:00|11713|11693|11708|11688|11715.5|11695.5|11708|11688|17
1606300800000|2020-11-25 10:40:00|11705.5|11685.5|11695.5|11675.5|11705.5|11685.5|11693|11673|23
1606301100000|2020-11-25 10:45:00|11697.9|11677.9|11710.5|11690.5|11710.5|11690.5|11697.9|11677.9|25
1606301400000|2020-11-25 10:50:00|11713|11693|11705.5|11685.5|11715.5|11695.5|11703|11683|17
1606301700000|2020-11-25 10:55:00|11708|11688|11708|11688|11708|11688|11705.5|11685.5|6
1606302000000|2020-11-25 11:00:00|11705.5|11685.5|11730.4|11710.4|11730.4|11710.4|11705.5|11685.5|20
1606302300000|2020-11-25 11:05:00|11730.5|11710.5|11735.5|11715.5|11735.5|11715.5|11728|11708|4
1606302600000|2020-11-25 11:10:00|11737.9|11717.9|11738|11718|11740.5|11720.5|11735.5|11715.5|19
1606302900000|2020-11-25 11:15:00|11740.5|11720.5|11733|11713|11740.5|11720.5|11733|11713|5
1606303200000|2020-11-25 11:20:00|11728|11708|11728|11708|11728|11708|11723|11703|9
1606303500000|2020-11-25 11:25:00|11735.5|11715.5|11745.6|11725.6|11745.6|11725.6|11735.5|11715.5|12
1606303800000|2020-11-25 11:30:00|11748.1|11728.1|11743.1|11723.1|11748.1|11728.1|11743.1|11723.1|11
1606304100000|2020-11-25 11:35:00|11743|11723|11725.5|11705.5|11743|11723|11725.5|11705.5|19
1606304400000|2020-11-25 11:40:00|11723|11703|11730.6|11710.6|11730.6|11710.6|11718.1|11698.1|12
1606304700000|2020-11-25 11:45:00|11733|11713|11743.1|11723.1|11748.1|11728.1|11733|11713|17
1606305000000|2020-11-25 11:50:00|11738.1|11718.1|11745.5|11725.5|11745.5|11725.5|11735.5|11715.5|8
1606305300000|2020-11-25 11:55:00|11748|11728|11723.1|11703.1|11748|11728|11723.1|11703.1|20
1606305600000|2020-11-25 12:00:00|11718.1|11698.1|11725.6|11705.6|11725.6|11705.6|11713.1|11693.1|39
1606305900000|2020-11-25 12:05:00|11730.6|11710.6|11723.1|11703.1|11735.6|11715.6|11720.6|11700.6|24
1606306200000|2020-11-25 12:10:00|11720.7|11700.7|11733.1|11713.1|11733.1|11713.1|11720.6|11700.6|10
1606306500000|2020-11-25 12:15:00|11730.7|11710.7|11733.2|11713.2|11735.6|11715.6|11730.6|11710.6|11
1606306800000|2020-11-25 12:20:00|11730.7|11710.7|11718.1|11698.1|11730.7|11710.7|11715.6|11695.6|10
1606307100000|2020-11-25 12:25:00|11718|11698|11718.1|11698.1|11720.6|11700.6|11698.2|11678.2|25
1606307400000|2020-11-25 12:30:00|11718.2|11698.2|11715.6|11695.6|11720.6|11700.6|11713.1|11693.1|17
1606307700000|2020-11-25 12:35:00|11718.1|11698.1|11738.2|11718.2|11738.2|11718.2|11715.6|11695.6|34
1606308000000|2020-11-25 12:40:00|11740.7|11720.7|11765.7|11745.7|11765.7|11745.7|11740.7|11720.7|70
1606308300000|2020-11-25 12:45:00|11763.2|11743.2|11755.7|11735.7|11765.7|11745.7|11753.2|11733.2|30
1606308600000|2020-11-25 12:50:00|11753.2|11733.2|11803.1|11783.1|11838.1|11818.1|11750.7|11730.7|276
1606308900000|2020-11-25 12:55:00|11803.2|11783.2|11790.7|11770.7|11803.2|11783.2|11788.2|11768.2|70
1606309200000|2020-11-25 13:00:00|11793.1|11773.1|11825.7|11805.7|11825.7|11805.7|11778.1|11758.1|333
1606309500000|2020-11-25 13:05:00|11828.2|11808.2|11838.2|11818.2|11838.2|11818.2|11823.2|11803.2|140
1606309800000|2020-11-25 13:10:00|11838.3|11818.3|11855.7|11835.7|11870.6|11850.6|11838.2|11818.2|105
1606310100000|2020-11-25 13:15:00|11860.7|11840.7|11880.8|11860.8|11888.2|11868.2|11855.7|11835.7|147
1606310400000|2020-11-25 13:20:00|11883.3|11863.3|11910.7|11890.7|11918.2|11898.2|11878.3|11858.3|381
1606310700000|2020-11-25 13:25:00|11913.1|11893.1|11915.7|11895.7|11923.2|11903.2|11905.8|11885.8|247
1606311000000|2020-11-25 13:30:00|11918.2|11898.2|11895.7|11875.7|11923.2|11903.2|11893.2|11873.2|270
1606311300000|2020-11-25 13:35:00|11893.2|11873.2|11870.7|11850.7|11895.7|11875.7|11870.7|11850.7|156
1606311600000|2020-11-25 13:40:00|11868.3|11848.3|11813.2|11793.2|11873.2|11853.2|11813.2|11793.2|185
1606311900000|2020-11-25 13:45:00|11810.7|11790.7|11840.8|11820.8|11840.8|11820.8|11790.7|11770.7|220
1606312200000|2020-11-25 13:50:00|11845.7|11825.7|11858.2|11838.2|11858.2|11838.2|11840.8|11820.8|117
1606312500000|2020-11-25 13:55:00|11858.3|11838.3|11860.8|11840.8|11885.7|11865.7|11858.3|11838.3|93
1606312800000|2020-11-25 14:00:00|11858.2|11838.2|11840.8|11820.8|11858.2|11838.2|11818.3|11798.3|125
1606313100000|2020-11-25 14:05:00|11843.3|11823.3|11843.3|11823.3|11850.8|11830.8|11835.8|11815.8|38
1606313400000|2020-11-25 14:10:00|11840.9|11820.9|11815.8|11795.8|11840.9|11820.9|11815.8|11795.8|34
1606313700000|2020-11-25 14:15:00|11820.8|11800.8|11848.3|11828.3|11850.8|11830.8|11815.9|11795.9|115
1606314000000|2020-11-25 14:20:00|11850.8|11830.8|11850.8|11830.8|11860.8|11840.8|11848.3|11828.3|71
1606314300000|2020-11-25 14:25:00|11853.3|11833.3|11818.4|11798.4|11855.9|11835.9|11818.4|11798.4|57
1606314600000|2020-11-25 14:30:00|11818.3|11798.3|11808.3|11788.3|11820.8|11800.8|11805.8|11785.8|91
1606314900000|2020-11-25 14:35:00|11805.9|11785.9|11835.8|11815.8|11838.3|11818.3|11805.8|11785.8|83
1606315200000|2020-11-25 14:40:00|11838.3|11818.3|11833.4|11813.4|11850.8|11830.8|11828.5|11808.5|138
1606315500000|2020-11-25 14:45:00|11833.5|11813.5|11823.3|11803.3|11848.3|11828.3|11813.4|11793.4|61
1606315800000|2020-11-25 14:50:00|11825.8|11805.8|11813.3|11793.3|11825.8|11805.8|11793.4|11773.4|148
1606316100000|2020-11-25 14:55:00|11813.4|11793.4|11828.4|11808.4|11840.9|11820.9|11813.4|11793.4|101
1606316400000|2020-11-25 15:00:00|11825.9|11805.9|11808.4|11788.4|11833.3|11813.3|11808.4|11788.4|84
1606316700000|2020-11-25 15:05:00|11803.3|11783.3|11795.9|11775.9|11803.4|11783.4|11790.9|11770.9|236
1606317000000|2020-11-25 15:10:00|11793.4|11773.4|11790.9|11770.9|11803.4|11783.4|11780.9|11760.9|184
1606317300000|2020-11-25 15:15:00|11791|11771|11798.4|11778.4|11823.3|11803.3|11788.5|11768.5|207
1606317600000|2020-11-25 15:20:00|11800.9|11780.9|11775.9|11755.9|11803.4|11783.4|11763.4|11743.4|247
1606317900000|2020-11-25 15:25:00|11773.4|11753.4|11785.9|11765.9|11788.4|11768.4|11771|11751|171
1606318200000|2020-11-25 15:30:00|11788.4|11768.4|11710.9|11690.9|11788.4|11768.4|11698.4|11676|331
1606318500000|2020-11-25 15:35:00|11708.4|11688.4|11703.5|11683.5|11720.9|11700.9|11695.9|11675.9|197
1606318800000|2020-11-25 15:40:00|11701|11681|11700.9|11680.9|11710.9|11690.9|11700.9|11680.9|91
1606319100000|2020-11-25 15:45:00|11701|11681|11670.9|11650.9|11706|11686|11663.5|11643.5|176
1606319400000|2020-11-25 15:50:00|11673.4|11653.4|11663.5|11643.5|11683.3|11663.3|11663.5|11643.5|142
1606319700000|2020-11-25 15:55:00|11661|11641|11668.5|11648.5|11670.9|11650.9|11636|11616|253
1606320000000|2020-11-25 16:00:00|11670.9|11650.9|11653.5|11633.5|11675.9|11655.9|11651|11631|89
1606320300000|2020-11-25 16:05:00|11651|11631|11651|11631|11656|11636|11625.9|11605.9|166
1606320600000|2020-11-25 16:10:00|11648.5|11628.5|11671|11651|11671|11651|11648.5|11628.5|132
1606320900000|2020-11-25 16:15:00|11666.1|11646.1|11646|11626|11668.4|11648.4|11641|11621|87
1606321200000|2020-11-25 16:20:00|11648.5|11628.5|11686|11666|11691|11671|11648.5|11628.5|135
1606321500000|2020-11-25 16:25:00|11688.5|11668.5|11706|11686|11716|11696|11686|11666|119
1606321800000|2020-11-25 16:30:00|11708.5|11688.5|11676|11656|11708.5|11688.5|11671|11651|121
1606322100000|2020-11-25 16:35:00|11671.1|11651.1|11681|11661|11681|11661|11656|11636|78
1606322400000|2020-11-25 16:40:00|11683.5|11663.5|11688.5|11668.5|11698.5|11678.5|11681|11661|96
1606322700000|2020-11-25 16:45:00|11688.6|11668.6|11698.6|11678.6|11708.6|11688.6|11688.6|11668.6|100
1606323000000|2020-11-25 16:50:00|11701|11681|11723.5|11703.5|11728.4|11708.4|11701|11681|77
1606323300000|2020-11-25 16:55:00|11723.6|11703.6|11741|11721|11743.5|11723.5|11721|11701|117
1606323600000|2020-11-25 17:00:00|11736|11716|11716|11696|11736.1|11716.1|11716|11696|55
1606323900000|2020-11-25 17:05:00|11718.5|11698.5|11731|11711|11748.5|11728.5|11716.1|11696.1|73
1606324200000|2020-11-25 17:10:00|11728.5|11708.5|11733.5|11713.5|11736|11716|11726.1|11706.1|42
1606324500000|2020-11-25 17:15:00|11731|11711|11733.5|11713.5|11738.5|11718.5|11723.6|11703.6|54
1606324800000|2020-11-25 17:20:00|11733.6|11713.6|11731|11711|11738.5|11718.5|11721|11701|409
1606325100000|2020-11-25 17:25:00|11726.1|11706.1|11731.1|11711.1|11731.1|11711.1|11716.1|11696.1|180
1606325400000|2020-11-25 17:30:00|11728.6|11708.6|11708.7|11688.7|11728.6|11708.6|11706.2|11686.2|69
1606325700000|2020-11-25 17:35:00|11706.2|11686.2|11736.1|11716.1|11736.1|11716.1|11706.1|11686.1|78
1606326000000|2020-11-25 17:40:00|11733.6|11713.6|11733.6|11713.6|11736.1|11716.1|11731.1|11711.1|32
1606326300000|2020-11-25 17:45:00|11736.1|11716.1|11731.1|11711.1|11738.5|11718.5|11728.6|11708.6|46
1606326600000|2020-11-25 17:50:00|11731.2|11711.2|11736.1|11716.1|11738.6|11718.6|11721.2|11701.2|51
1606326900000|2020-11-25 17:55:00|11738.6|11718.6|11766|11746|11768.5|11748.5|11736.1|11716.1|583
1606327200000|2020-11-25 18:00:00|11763.6|11743.6|11773.6|11753.6|11788.6|11768.6|11761.1|11741.1|143
1606327500000|2020-11-25 18:05:00|11776|11756|11778.6|11758.6|11781.1|11761.1|11771.1|11751.1|139
1606327800000|2020-11-25 18:10:00|11776.1|11756.1|11766|11746|11776.1|11756.1|11761.1|11741.1|60
1606328100000|2020-11-25 18:15:00|11763.6|11743.6|11771|11751|11776|11756|11758.5|11738.5|83
1606328400000|2020-11-25 18:20:00|11768.6|11748.6|11768.5|11748.5|11768.6|11748.6|11758.5|11738.5|80
1606328700000|2020-11-25 18:25:00|11771|11751|11766.1|11746.1|11788.6|11768.6|11763.6|11743.6|220
1606468500000|2020-11-27 09:15:00|12086.7|12066.7|12106.6|12086.6|12236.5|12216.5|12054.1|12024.1|998
1606468800000|2020-11-27 09:20:00|12111.5|12091.5|12194|12174|12224.1|12204.1|12111.5|12091.5|654
1606469100000|2020-11-27 09:25:00|12191.6|12171.6|12206.4|12186.4|12206.4|12186.4|12178.9|12158.9|217
1606469400000|2020-11-27 09:30:00|12204|12184|12226.4|12206.4|12248.8|12228.8|12203.9|12183.9|171
1606469700000|2020-11-27 09:35:00|12223.9|12203.9|12231.4|12211.4|12236.4|12216.4|12221.4|12201.4|166
1606470000000|2020-11-27 09:40:00|12233.8|12213.8|12179|12159|12236.4|12216.4|12171.4|12151.4|109
1606470300000|2020-11-27 09:45:00|12176.6|12156.6|12176.4|12156.4|12178.8|12158.8|12171.5|12151.5|73
1606470600000|2020-11-27 09:50:00|12176.5|12156.5|12161.5|12141.5|12181.4|12161.4|12161.4|12141.4|163
1606470900000|2020-11-27 09:55:00|12166.3|12146.3|12206.4|12186.4|12211.3|12191.3|12166.3|12146.3|40
1606471200000|2020-11-27 10:00:00|12206.3|12186.3|12181.4|12161.4|12206.3|12186.3|12176.4|12156.4|47
1606471500000|2020-11-27 10:05:00|12179|12159|12201.4|12181.4|12201.4|12181.4|12176.4|12156.4|106
1606471800000|2020-11-27 10:10:00|12203.8|12183.8|12201.4|12181.4|12206.2|12186.2|12198.9|12178.9|31
1606472100000|2020-11-27 10:15:00|12203.8|12183.8|12201.8|12181.8|12216.4|12196.4|12198.9|12178.9|28
1606472400000|2020-11-27 10:20:00|12201.4|12181.4|12184|12164|12206.3|12186.3|12181.7|12161.7|76
1606472700000|2020-11-27 10:25:00|12183.8|12163.8|12191.3|12171.3|12191.3|12171.3|12173.8|12153.8|64
1606473000000|2020-11-27 10:30:00|12193.7|12173.7|12211.2|12191.2|12211.2|12191.2|12188.8|12168.8|27
1606473300000|2020-11-27 10:35:00|12211.1|12191.1|12216.3|12196.3|12221.2|12201.2|12211.1|12191.1|52
1606473600000|2020-11-27 10:40:00|12216.4|12196.4|12196.4|12176.4|12221.3|12201.3|12191.4|12171.4|60
1606473900000|2020-11-27 10:45:00|12198.9|12178.9|12201.3|12181.3|12203.9|12183.9|12198.9|12178.9|68
1606474200000|2020-11-27 10:50:00|12198.9|12178.9|12203.7|12183.7|12203.7|12183.7|12194|12174|16
1606474500000|2020-11-27 10:55:00|12198.9|12178.9|12198.9|12178.9|12203.7|12183.7|12194|12174|23
1606474800000|2020-11-27 11:00:00|12201.3|12181.3|12206.5|12186.5|12221.1|12201.1|12201.1|12181.1|34
1606475100000|2020-11-27 11:05:00|12204.1|12184.1|12181.5|12161.5|12204.1|12184.1|12181.5|12161.5|52
1606475400000|2020-11-27 11:10:00|12183.9|12163.9|12191.4|12171.4|12191.4|12171.4|12181.5|12161.5|19
1606475700000|2020-11-27 11:15:00|12193.9|12173.9|12203.9|12183.9|12208.9|12188.9|12191.4|12171.4|35
1606476000000|2020-11-27 11:20:00|12206.3|12186.3|12206.5|12186.5|12211.5|12191.5|12206.3|12186.3|139
1606476300000|2020-11-27 11:25:00|12201.7|12181.7|12211.2|12191.2|12211.2|12191.2|12199|12179|30
1606476600000|2020-11-27 11:30:00|12216|12196|12201.3|12181.3|12216.1|12196.1|12201.3|12181.3|23
1606476900000|2020-11-27 11:35:00|12201.4|12181.4|12219|12199|12219|12199|12201.4|12181.4|51
1606477200000|2020-11-27 11:40:00|12221.4|12201.4|12221.5|12201.5|12231.5|12211.5|12216.5|12196.5|98
1606477500000|2020-11-27 11:45:00|12223.9|12203.9|12218.8|12198.8|12236.3|12216.3|12218.8|12198.8|174
1606477800000|2020-11-27 11:50:00|12218.9|12198.9|12219|12199|12219|12199|12213.9|12193.9|69
1606478100000|2020-11-27 11:55:00|12218.9|12198.9|12213.9|12193.9|12219|12199|12213.9|12193.9|65
1606478400000|2020-11-27 12:00:00|12216.4|12196.4|12229|12209|12234|12214|12213.9|12193.9|52
1606478700000|2020-11-27 12:05:00|12231.4|12211.4|12224|12204|12236.6|12216.6|12224|12204|64
1606479000000|2020-11-27 12:10:00|12221.6|12201.6|12221.6|12201.6|12226.4|12206.4|12219|12199|35
1606479300000|2020-11-27 12:15:00|12224|12204|12226.5|12206.5|12234|12214|12224|12204|30
1606479600000|2020-11-27 12:20:00|12226.6|12206.6|12224|12204|12226.6|12206.6|12219.1|12199.1|48
1606479900000|2020-11-27 12:25:00|12226.4|12206.4|12223.9|12203.9|12226.5|12206.5|12221.6|12201.6|54
1606480200000|2020-11-27 12:30:00|12226.4|12206.4|12233.8|12213.8|12233.8|12213.8|12224|12204|41
1606480500000|2020-11-27 12:35:00|12234|12214|12268.8|12248.8|12268.8|12248.8|12234|12214|102
1606480800000|2020-11-27 12:40:00|12276.4|12256.4|12319|12299|12331.4|12311.4|12269|12249|359
1606481100000|2020-11-27 12:45:00|12321.4|12301.4|12343.8|12323.8|12361.4|12341.4|12321.4|12301.4|348
1606481400000|2020-11-27 12:50:00|12346.3|12326.3|12296.3|12276.3|12346.3|12326.3|12293.8|12273.8|194
1606481700000|2020-11-27 12:55:00|12296.4|12276.4|12263.9|12243.9|12308.8|12288.8|12263.9|12243.9|201
1606482000000|2020-11-27 13:00:00|12261.5|12241.5|12273.8|12253.8|12306.5|12286.5|12261.5|12241.5|118
1606482300000|2020-11-27 13:05:00|12271.4|12251.4|12271.4|12251.4|12301.4|12281.4|12263.9|12243.9|100
1606482600000|2020-11-27 13:10:00|12269|12249|12234|12214|12269|12249|12219|12199|132
1606482900000|2020-11-27 13:15:00|12231.6|12211.6|12226.6|12206.6|12249.1|12229.1|12224|12204|104
1606483200000|2020-11-27 13:20:00|12226.5|12206.5|12211.5|12191.5|12229.1|12209.1|12211.5|12191.5|102
1606483500000|2020-11-27 13:25:00|12211.2|12191.2|12229|12209|12229|12209|12189|12169|371
1606483800000|2020-11-27 13:30:00|12231.4|12211.4|12239.1|12219.1|12269|12249|12231.4|12211.4|169
1606484100000|2020-11-27 13:35:00|12241.5|12221.5|12239.1|12219.1|12264|12244|12239|12219|115
1606484400000|2020-11-27 13:40:00|12236.5|12216.5|12269|12249|12276.5|12256.5|12234.1|12214.1|178
1606484700000|2020-11-27 13:45:00|12274|12254|12221.6|12201.6|12274.1|12254.1|12221.6|12201.6|189
1606485000000|2020-11-27 13:50:00|12221.5|12201.5|12234|12214|12254.1|12234.1|12219.1|12199.1|93
1606485300000|2020-11-27 13:55:00|12236.5|12216.5|12254.1|12234.1|12256.6|12236.6|12236.5|12216.5|80
1606485600000|2020-11-27 14:00:00|12256.6|12236.6|12266.5|12246.5|12274.1|12254.1|12256.6|12236.6|202
1606485900000|2020-11-27 14:05:00|12268.9|12248.9|12229.1|12209.1|12278.9|12258.9|12221.8|12201.8|344
1606486200000|2020-11-27 14:10:00|12229.2|12209.2|12246.5|12226.5|12258.9|12238.9|12224.1|12204.1|111
1606486500000|2020-11-27 14:15:00|12244.1|12224.1|12234.1|12214.1|12249|12229|12221.5|12201.5|123
1606486800000|2020-11-27 14:20:00|12236.5|12216.5|12229.1|12209.1|12246.5|12226.5|12224.1|12204.1|66
1606487100000|2020-11-27 14:25:00|12229|12209|12244.1|12224.1|12244.1|12224.1|12219.1|12199.1|172
1606487400000|2020-11-27 14:30:00|12251.3|12231.3|12223.9|12203.9|12251.6|12231.6|12196.5|12176.5|224
1606487700000|2020-11-27 14:35:00|12224.1|12204.1|12266.7|12246.7|12276.5|12256.5|12224.1|12204.1|215
1606488000000|2020-11-27 14:40:00|12269.1|12249.1|12291.4|12271.4|12293.8|12273.8|12269|12249|458
1606488300000|2020-11-27 14:45:00|12293.8|12273.8|12269.2|12249.2|12306.5|12286.5|12266.6|12246.6|398
1606488600000|2020-11-27 14:50:00|12269.1|12249.1|12269.2|12249.2|12269.2|12249.2|12239.2|12219.2|207
1606488900000|2020-11-27 14:55:00|12271.6|12251.6|12279|12259|12291.6|12271.6|12269.2|12249.2|159
1606489200000|2020-11-27 15:00:00|12281.4|12261.4|12304.1|12284.1|12314.1|12294.1|12264.2|12244.2|203
1606489500000|2020-11-27 15:05:00|12304.2|12284.2|12346.6|12326.6|12354.2|12334.2|12304.2|12284.2|266
1606489800000|2020-11-27 15:10:00|12344.2|12324.2|12316.6|12296.6|12344.2|12324.2|12314.1|12294.1|149
1606490100000|2020-11-27 15:15:00|12319.1|12299.1|12324.2|12304.2|12324.2|12304.2|12309.4|12289.4|146
1606490400000|2020-11-27 15:20:00|12321.6|12301.6|12329.1|12309.1|12334.2|12314.2|12299.3|12279.3|213
1606490700000|2020-11-27 15:25:00|12326.7|12306.7|12334.2|12314.2|12341.6|12321.6|12326.6|12306.6|106
1606491000000|2020-11-27 15:30:00|12336.6|12316.6|12281.6|12261.6|12339.1|12319.1|12274.2|12254.2|159
1606491300000|2020-11-27 15:35:00|12279.2|12259.2|12294.2|12274.2|12306.8|12286.8|12274.3|12254.3|117
1606491600000|2020-11-27 15:40:00|12296.6|12276.6|12264.1|12244.1|12304.2|12284.2|12261.6|12241.6|133
1606491900000|2020-11-27 15:45:00|12266.6|12246.6|12254.1|12234.1|12269.2|12249.2|12249.2|12229.2|144
1606492200000|2020-11-27 15:50:00|12254.2|12234.2|12259.2|12239.2|12261.8|12241.8|12254.2|12234.2|126
1606492500000|2020-11-27 15:55:00|12259.1|12239.1|12269.3|12249.3|12284.3|12264.3|12254.2|12234.2|117
1606492800000|2020-11-27 16:00:00|12271.7|12251.7|12251.8|12231.8|12289.3|12269.3|12251.8|12231.8|213
1606493100000|2020-11-27 16:05:00|12251.9|12231.9|12259.1|12239.1|12281.7|12261.7|12251.9|12231.9|127
1606493400000|2020-11-27 16:10:00|12258.9|12238.9|12266.8|12246.8|12266.8|12246.8|12241.7|12221.7|153
1606493700000|2020-11-27 16:15:00|12264.3|12244.3|12269.3|12249.3|12281.7|12261.7|12264.3|12244.3|154
1606494000000|2020-11-27 16:20:00|12271.7|12251.7|12311.8|12291.8|12316.7|12296.7|12271.7|12251.7|158
1606494300000|2020-11-27 16:25:00|12314.2|12294.2|12334.1|12314.1|12334.3|12314.3|12309.3|12289.3|126
1606494600000|2020-11-27 16:30:00|12334.3|12314.3|12344.3|12324.3|12346.7|12326.7|12334.1|12314.1|296
1606494900000|2020-11-27 16:35:00|12349.2|12329.2|12346.7|12326.7|12354.2|12334.2|12344.2|12324.2|187
1606495200000|2020-11-27 16:40:00|12349.1|12329.1|12354.2|12334.2|12356.9|12336.9|12346.7|12326.7|171
1606495500000|2020-11-27 16:45:00|12354.3|12334.3|12371.7|12351.7|12384.3|12364.3|12349.3|12329.3|273
1606495800000|2020-11-27 16:50:00|12374.1|12354.1|12371.7|12351.7|12399.1|12379.1|12371.7|12351.7|251
1606496100000|2020-11-27 16:55:00|12371.8|12351.8|12381.8|12361.8|12399.3|12379.3|12371.8|12351.8|142
1606496400000|2020-11-27 17:00:00|12384.2|12364.2|12366.7|12346.7|12391.7|12371.7|12356.8|12336.8|259
1606496700000|2020-11-27 17:05:00|12369.1|12349.1|12366.7|12346.7|12369.2|12349.2|12361.8|12341.8|61
1606497000000|2020-11-27 17:10:00|12369.2|12349.2|12369.3|12349.3|12381.6|12361.6|12369.2|12349.2|318
1606497300000|2020-11-27 17:15:00|12369.4|12349.4|12349.2|12329.2|12369.4|12349.4|12349.2|12329.2|76
1606497600000|2020-11-27 17:20:00|12351.5|12331.5|12469.2|12449.2|12471.7|12451.7|12351.5|12331.5|985
1606497900000|2020-11-27 17:25:00|12466.8|12446.8|12449.2|12429.2|12474.2|12454.2|12449.2|12429.2|375
1606498200000|2020-11-27 17:30:00|12454.2|12434.2|12449.2|12429.2|12454.2|12434.2|12449.2|12429.2|117
1606498500000|2020-11-27 17:35:00|12446.7|12426.7|12441.7|12421.7|12449.2|12429.2|12439.2|12419.2|250
1606498800000|2020-11-27 17:40:00|12441.8|12421.8|12451.7|12431.7|12459.4|12439.4|12439.3|12419.3|198
1606499100000|2020-11-27 17:45:00|12451.6|12431.6|12454.1|12434.1|12464.1|12444.1|12441.7|12421.7|117
1606499400000|2020-11-27 17:50:00|12454.2|12434.2|12459.2|12439.2|12474.2|12454.2|12449.2|12429.2|156
1606499700000|2020-11-27 17:55:00|12454.3|12434.3|12461.6|12441.6|12469.2|12449.2|12454.3|12434.3|211
1606500000000|2020-11-27 18:00:00|12469|12449|12481.5|12461.5|12481.5|12461.5|12466.8|12446.8|130
1606500300000|2020-11-27 18:05:00|12479.1|12459.1|12469.2|12449.2|12489.2|12469.2|12469.2|12449.2|185
1606500600000|2020-11-27 18:10:00|12474.2|12454.2|12469.2|12449.2|12474.2|12454.2|12469.2|12449.2|80
1606500900000|2020-11-27 18:15:00|12469.3|12449.3|12469.1|12449.1|12479.2|12459.2|12469.1|12449.1|258
1606501200000|2020-11-27 18:20:00|12464.2|12444.2|12481.7|12461.7|12494.1|12474.1|12444.3|12424.3|135
1606501500000|2020-11-27 18:25:00|12484.1|12464.1|12439.3|12419.3|12494.1|12474.1|12439.3|12419.3|395
1606727700000|2020-11-30 09:15:00|12386.2|12366.2|12426.2|12406.2|12426.2|12406.2|12346.8|12323.7|224
1606728000000|2020-11-30 09:20:00|12426.4|12406.4|12436.2|12416.2|12436.4|12416.4|12411.4|12391.4|158
1606728300000|2020-11-30 09:25:00|12436.6|12416.6|12441.6|12421.6|12461.4|12441.4|12436.6|12416.6|75
1606728600000|2020-11-30 09:30:00|12439.3|12419.3|12401.6|12381.6|12446.6|12426.6|12401.6|12381.6|56
1606728900000|2020-11-30 09:35:00|12401.3|12381.3|12401.6|12381.6|12403.9|12383.9|12396.4|12376.4|29
1606729200000|2020-11-30 09:40:00|12401.3|12381.3|12401.4|12381.4|12403.9|12383.9|12396.4|12376.4|40
1606729500000|2020-11-30 09:45:00|12398.9|12378.9|12399.1|12379.1|12411.3|12391.3|12396.4|12376.4|26
1606729800000|2020-11-30 09:50:00|12401.5|12381.5|12391.6|12371.6|12401.5|12381.5|12391.6|12371.6|12
1606730100000|2020-11-30 09:55:00|12389|12369|12391.5|12371.5|12391.5|12371.5|12386.6|12366.6|7
1606730400000|2020-11-30 10:00:00|12396.3|12376.3|12367.4|12347.4|12399|12379|12364.9|12344.9|518
1606730700000|2020-11-30 10:05:00|12367.2|12347.2|12367.2|12347.2|12379.7|12359.7|12362.4|12342.4|51
1606731000000|2020-11-30 10:10:00|12369.7|12349.7|12359.7|12339.7|12372|12352|12357.2|12337.2|27
1606731300000|2020-11-30 10:15:00|12362|12342|12374.7|12354.7|12374.7|12354.7|12362|12342|14
1606731600000|2020-11-30 10:20:00|12374.9|12354.9|12389.7|12369.7|12389.7|12369.7|12374.9|12354.9|26
1606731900000|2020-11-30 10:25:00|12389.5|12369.5|12377|12357|12389.5|12369.5|12377|12357|17
1606732200000|2020-11-30 10:30:00|12374.5|12354.5|12386.9|12366.9|12386.9|12366.9|12372|12352|18
1606732500000|2020-11-30 10:35:00|12389.2|12369.2|12391.3|12371.3|12391.3|12371.3|12384|12364|13
1606732800000|2020-11-30 10:40:00|12389|12369|12384.6|12364.6|12394|12374|12384.5|12364.5|24
1606733100000|2020-11-30 10:45:00|12382.2|12362.2|12364.7|12344.7|12382.2|12362.2|12362.2|12342.2|28
1606733400000|2020-11-30 10:50:00|12367.2|12347.2|12367.2|12347.2|12372.1|12352.1|12367.2|12347.2|8
1606733700000|2020-11-30 10:55:00|12367.4|12347.4|12377.1|12357.1|12377.1|12357.1|12367.4|12347.4|4
1606734000000|2020-11-30 11:00:00|12379.4|12359.4|12367.1|12347.1|12391.9|12371.9|12367.1|12347.1|38
1606734300000|2020-11-30 11:05:00|12366.7|12346.7|12315.1|12295.1|12366.7|12346.7|12315.1|12295.1|74
1606734600000|2020-11-30 11:10:00|12312.4|12292.4|12257.3|12237.3|12312.4|12292.4|12234.8|12214.8|143
1606734900000|2020-11-30 11:15:00|12259.8|12239.8|12277.1|12257.1|12277.1|12257.1|12259.8|12239.8|55
1606735200000|2020-11-30 11:20:00|12277.3|12257.3|12296.9|12276.9|12301.2|12281.2|12277.3|12257.3|77
1606735500000|2020-11-30 11:25:00|12294.6|12274.6|12299.8|12279.8|12299.8|12279.8|12280|12260|48
1606735800000|2020-11-30 11:30:00|12302.5|12282.5|12327.5|12307.5|12334.6|12314.6|12302.3|12282.3|77
1606736100000|2020-11-30 11:35:00|12332.5|12312.5|12322.3|12302.3|12334.8|12314.8|12312.3|12292.3|20
1606736400000|2020-11-30 11:40:00|12322.5|12302.5|12337.1|12317.1|12344.8|12324.8|12314.8|12294.8|37
1606736700000|2020-11-30 11:45:00|12337.3|12317.3|12354.8|12334.8|12357.3|12337.3|12332.3|12312.3|52
1606737000000|2020-11-30 11:50:00|12357.3|12337.3|12332.1|12312.1|12359.6|12339.6|12332.1|12312.1|51
1606737300000|2020-11-30 11:55:00|12329.6|12309.6|12332.3|12312.3|12332.3|12312.3|12327.1|12307.1|17
1606737600000|2020-11-30 12:00:00|12334.8|12314.8|12349.8|12329.8|12372.2|12352.2|12334.8|12314.8|72
1606737900000|2020-11-30 12:05:00|12347.3|12327.3|12362.3|12342.3|12362.3|12342.3|12334.8|12314.8|45
1606738200000|2020-11-30 12:10:00|12360|12340|12362.3|12342.3|12367.7|12347.7|12359.8|12339.8|35
1606738500000|2020-11-30 12:15:00|12359.8|12339.8|12370|12350|12372.5|12352.5|12352.5|12332.5|21
1606738800000|2020-11-30 12:20:00|12369.9|12349.9|12372.4|12352.4|12379.9|12359.9|12365.2|12345.2|30
1606739100000|2020-11-30 12:25:00|12374.7|12354.7|12427.5|12407.5|12429.9|12409.9|12374.7|12354.7|248
1606739400000|2020-11-30 12:30:00|12422.5|12402.5|12417|12397|12424.9|12404.9|12392.4|12372.4|98
1606739700000|2020-11-30 12:35:00|12417.2|12397.2|12389.9|12369.9|12417.4|12397.4|12389.9|12369.9|33
1606740000000|2020-11-30 12:40:00|12385.2|12365.2|12377.4|12357.4|12385.2|12365.2|12374.9|12354.9|27
1606740300000|2020-11-30 12:45:00|12375.1|12355.1|12379.9|12359.9|12382.6|12362.6|12367.4|12347.4|28
1606740600000|2020-11-30 12:50:00|12377.4|12357.4|12399.9|12379.9|12402.4|12382.4|12377.4|12357.4|40
1606740900000|2020-11-30 12:55:00|12399.7|12379.7|12412.6|12392.6|12415.1|12395.1|12397.2|12377.2|37
1606741200000|2020-11-30 13:00:00|12412.4|12392.4|12344.9|12324.9|12449.7|12429.7|12344.9|12324.9|236
1606741500000|2020-11-30 13:05:00|12344.7|12324.7|12370.1|12350.1|12370.1|12350.1|12329.9|12309.9|191
1606741800000|2020-11-30 13:10:00|12369.9|12349.9|12402.2|12382.2|12411.9|12391.9|12369.9|12349.9|138
1606742100000|2020-11-30 13:15:00|12399.7|12379.7|12317.3|12297.3|12399.7|12379.7|12307.6|12287.6|260
1606742400000|2020-11-30 13:20:00|12314.9|12294.9|12364.9|12344.9|12404.9|12384.9|12314.9|12294.9|230
1606742700000|2020-11-30 13:25:00|12364.6|12344.6|12364.9|12344.9|12394.9|12374.9|12349.9|12329.9|119
1606743000000|2020-11-30 13:30:00|12369.6|12349.6|12340|12320|12369.9|12349.9|12327.3|12307.3|160
1606743300000|2020-11-30 13:35:00|12339.6|12319.6|12307.8|12287.8|12342.3|12322.3|12295|12275|116
1606743600000|2020-11-30 13:40:00|12307.5|12287.5|12302.3|12282.3|12317.6|12297.6|12295|12275|116
1606743900000|2020-11-30 13:45:00|12300|12280|12305.3|12285.3|12332.5|12312.5|12290|12270|129
1606744200000|2020-11-30 13:50:00|12303|12283|12317.5|12297.5|12324.6|12304.6|12297.7|12277.7|103
1606744500000|2020-11-30 13:55:00|12315.2|12295.2|12320|12300|12337.3|12317.3|12315|12295|203
1606744800000|2020-11-30 14:00:00|12320.2|12300.2|12300|12280|12325|12305|12300|12280|158
1606745100000|2020-11-30 14:05:00|12300.2|12280.2|12305|12285|12324.8|12304.8|12300|12280|78
1606745400000|2020-11-30 14:10:00|12304.6|12284.6|12307.7|12287.7|12317.5|12297.5|12280|12260|97
1606745700000|2020-11-30 14:15:00|12307.3|12287.3|12287.7|12267.7|12307.3|12287.3|12285|12265|89
1606746000000|2020-11-30 14:20:00|12290|12270|12327.5|12307.5|12330.2|12310.2|12290|12270|58
1606746300000|2020-11-30 14:25:00|12329.8|12309.8|12345|12325|12347.3|12327.3|12325.2|12305.2|51
1606746600000|2020-11-30 14:30:00|12342.5|12322.5|12332.5|12312.5|12372.7|12352.7|12332.5|12312.5|227
1606746900000|2020-11-30 14:35:00|12330|12310|12310.2|12290.2|12335.2|12315.2|12300.2|12280.2|145
1606747200000|2020-11-30 14:40:00|12312.7|12292.7|12267.7|12247.7|12315|12295|12267.7|12247.7|126
1606747500000|2020-11-30 14:45:00|12270|12250|12244.9|12224.9|12302|12282|12244.9|12224.9|421
1606747800000|2020-11-30 14:50:00|12242.6|12222.6|12261.8|12241.8|12261.8|12241.8|12229.9|12209.9|238
1606748100000|2020-11-30 14:55:00|12262|12242|12277.4|12257.4|12287.2|12267.2|12249.7|12229.7|145
1606748400000|2020-11-30 15:00:00|12279.7|12259.7|12299.7|12279.7|12314.7|12294.7|12279.7|12259.7|163
1606748700000|2020-11-30 15:05:00|12302|12282|12284.7|12264.7|12314.7|12294.7|12267.8|12247.8|639
1606749000000|2020-11-30 15:10:00|12285.1|12265.1|12280.3|12260.3|12292.6|12272.6|12267.8|12247.8|200
1606749300000|2020-11-30 15:15:00|12285.1|12265.1|12255.6|12235.6|12312.4|12292.4|12253.3|12233.3|483
1606749600000|2020-11-30 15:20:00|12255.5|12235.5|12290.5|12270.5|12292.8|12272.8|12248.3|12228.3|79
1606749900000|2020-11-30 15:25:00|12288.1|12268.1|12278.2|12258.2|12300.5|12280.5|12270.6|12250.6|192
1606750200000|2020-11-30 15:30:00|12280.5|12260.5|12315.5|12295.5|12315.5|12295.5|12280.5|12260.5|217
1606750500000|2020-11-30 15:35:00|12313|12293|12327.8|12307.8|12333.2|12313.2|12293|12273|148
1606750800000|2020-11-30 15:40:00|12330.1|12310.1|12300.5|12280.5|12337.6|12317.6|12293.2|12273.2|353
1606751100000|2020-11-30 15:45:00|12295.9|12275.9|12285.5|12265.5|12307.8|12287.8|12275.5|12255.5|423
1606751400000|2020-11-30 15:50:00|12283.2|12263.2|12285.5|12265.5|12305.5|12285.5|12280.5|12260.5|112
1606751700000|2020-11-30 15:55:00|12283|12263|12260.5|12240.5|12283|12263|12255.7|12235.7|206
1606752000000|2020-11-30 16:00:00|12258.2|12238.2|12240.9|12220.9|12260.5|12240.5|12240.9|12220.9|294
1606752300000|2020-11-30 16:05:00|12235.9|12215.9|12140.9|12120.9|12235.9|12215.9|12105.9|12085.9|534
1606752600000|2020-11-30 16:10:00|12138.6|12118.6|12140.9|12120.9|12153.2|12133.2|12135.9|12115.9|226
1606752900000|2020-11-30 16:15:00|12141.1|12121.1|12140.9|12120.9|12160.9|12140.9|12135.9|12115.9|123
1606753200000|2020-11-30 16:20:00|12138.6|12118.6|12156.1|12136.1|12170.9|12150.9|12136.1|12116.1|131
1606753500000|2020-11-30 16:25:00|12158.6|12138.6|12178.6|12158.6|12188.2|12168.2|12151.3|12131.3|219
1606753800000|2020-11-30 16:30:00|12176.3|12156.3|12205.9|12185.9|12205.9|12185.9|12170.9|12150.9|193
1606754100000|2020-11-30 16:35:00|12208.2|12188.2|12248.1|12228.1|12248.1|12228.1|12185.9|12165.9|171
1606754400000|2020-11-30 16:40:00|12248.2|12228.2|12253.4|12233.4|12263.4|12243.4|12240.9|12220.9|151
1606754700000|2020-11-30 16:45:00|12251.1|12231.1|12248.4|12228.4|12255.8|12235.8|12231.3|12211.3|99
1606755000000|2020-11-30 16:50:00|12248.6|12228.6|12298.3|12278.3|12301.1|12281.1|12243.8|12223.8|281
1606755300000|2020-11-30 16:55:00|12300.6|12280.6|12328.5|12308.5|12328.5|12308.5|12296|12276|123
1606755600000|2020-11-30 17:00:00|12328.6|12308.6|12301|12281|12336|12316|12296.1|12276.1|382
1606755900000|2020-11-30 17:05:00|12298.6|12278.6|12308.7|12288.7|12316|12296|12278.5|12258.5|91
1606756200000|2020-11-30 17:10:00|12311|12291|12328.5|12308.5|12331|12311|12301|12281|139
1606756500000|2020-11-30 17:15:00|12328.7|12308.7|12366.2|12346.2|12386|12366|12328.7|12308.7|256
1606756800000|2020-11-30 17:20:00|12366|12346|12341|12321|12388.3|12368.3|12336|12316|738
1606757100000|2020-11-30 17:25:00|12336|12316|12351|12331|12356|12336|12333.7|12313.7|602
1606757400000|2020-11-30 17:30:00|12353.5|12333.5|12348.7|12328.7|12356|12336|12348.5|12328.5|65
1606757700000|2020-11-30 17:35:00|12351|12331|12368.5|12348.5|12373.7|12353.7|12348.3|12328.3|139
1606758000000|2020-11-30 17:40:00|12368.7|12348.7|12373.7|12353.7|12383.7|12363.7|12368.7|12348.7|229
1606758300000|2020-11-30 17:45:00|12373.5|12353.5|12356.2|12336.2|12373.5|12353.5|12356|12336|107
1606758600000|2020-11-30 17:50:00|12356|12336|12351|12331|12361|12341|12351|12331|91
1606758900000|2020-11-30 17:55:00|12348.7|12328.7|12351.2|12331.2|12351.2|12331.2|12348.7|12328.7|46
1606759200000|2020-11-30 18:00:00|12351|12331|12356.2|12336.2|12356.2|12336.2|12348.7|12328.7|132
1606759500000|2020-11-30 18:05:00|12356.4|12336.4|12361.1|12341.1|12361.1|12341.1|12356|12336|44
1606759800000|2020-11-30 18:10:00|12361.2|12341.2|12366.4|12346.4|12381.1|12361.1|12361.2|12341.2|75
1606760100000|2020-11-30 18:15:00|12368.7|12348.7|12366.1|12346.1|12371.1|12351.1|12366.1|12346.1|43
1606760400000|2020-11-30 18:20:00|12363.8|12343.8|12371.3|12351.3|12373.6|12353.6|12363.6|12343.6|100
1606760700000|2020-11-30 18:25:00|12368.8|12348.8|12383.6|12363.6|12396.1|12376.1|12368.8|12348.8|479
1606814100000|2020-12-01 09:15:00|12384.6|12364.6|12399.8|12379.8|12402.3|12382.3|12369.8|12349.8|128
1606814400000|2020-12-01 09:20:00|12402.3|12382.3|12385|12365|12409.8|12389.8|12385|12365|69
1606814700000|2020-12-01 09:25:00|12387.3|12367.3|12392.3|12372.3|12399.4|12379.4|12377.3|12357.3|24
1606815000000|2020-12-01 09:30:00|12390|12370|12334.6|12314.6|12390|12370|12334.6|12314.6|79
1606815300000|2020-12-01 09:35:00|12332.3|12312.3|12331.9|12311.9|12345.1|12325.1|12329.6|12309.6|47
1606815600000|2020-12-01 09:40:00|12329.6|12309.6|12324.7|12304.7|12332.4|12312.4|12322.4|12302.4|21
1606815900000|2020-12-01 09:45:00|12324.9|12304.9|12297.4|12277.4|12329.7|12309.7|12295.1|12275.1|35
1606816200000|2020-12-01 09:50:00|12295.1|12275.1|12319.7|12299.7|12322|12302|12265.1|12245.1|259
1606816500000|2020-12-01 09:55:00|12322.2|12302.2|12309.7|12289.7|12324.7|12304.7|12290.3|12270.3|32
1606816800000|2020-12-01 10:00:00|12307.2|12287.2|12277.4|12257.4|12307.2|12287.2|12277.4|12257.4|35
1606817100000|2020-12-01 10:05:00|12269.9|12249.9|12242.4|12222.4|12269.9|12249.9|12240.1|12220.1|67
1606817400000|2020-12-01 10:10:00|12242.2|12222.2|12244.7|12224.7|12244.7|12224.7|12239.7|12219.7|69
1606817700000|2020-12-01 10:15:00|12247.4|12227.4|12257.4|12237.4|12262|12242|12247.4|12227.4|23
1606818000000|2020-12-01 10:20:00|12259.7|12239.7|12250.1|12230.1|12259.7|12239.7|12250.1|12230.1|15
1606818300000|2020-12-01 10:25:00|12252.4|12232.4|12262|12242|12262|12242|12250.1|12230.1|18
1606818600000|2020-12-01 10:30:00|12264.3|12244.3|12237.4|12217.4|12266.8|12246.8|12232.6|12212.6|25
1606818900000|2020-12-01 10:35:00|12239.7|12219.7|12204.9|12184.9|12239.7|12219.7|12204.9|12184.9|57
1606819200000|2020-12-01 10:40:00|12207.2|12187.2|12205.1|12185.1|12214.7|12194.7|12202.8|12182.8|23
1606819500000|2020-12-01 10:45:00|12204.9|12184.9|12212.2|12192.2|12212.2|12192.2|12204.7|12184.7|34
1606819800000|2020-12-01 10:50:00|12214.5|12194.5|12242|12222|12252.5|12232.5|12214.5|12194.5|28
1606820100000|2020-12-01 10:55:00|12239.8|12219.8|12270|12250|12270|12250|12239.5|12219.5|51
1606820400000|2020-12-01 11:00:00|12272.5|12252.5|12265|12245|12279.8|12259.8|12265|12245|19
1606820700000|2020-12-01 11:05:00|12265.2|12245.2|12255|12235|12265.2|12245.2|12254.8|12234.8|10
1606821000000|2020-12-01 11:10:00|12257.3|12237.3|12255.2|12235.2|12265|12245|12255.2|12235.2|14
1606821300000|2020-12-01 11:15:00|12269.8|12249.8|12260.2|12240.2|12277.5|12257.5|12257.9|12237.9|21
1606821600000|2020-12-01 11:20:00|12262.5|12242.5|12280|12260|12282.7|12262.7|12262.5|12242.5|38
1606821900000|2020-12-01 11:25:00|12284.6|12264.6|12284.8|12264.8|12284.8|12264.8|12282.5|12262.5|10
1606822200000|2020-12-01 11:30:00|12289.8|12269.8|12272.5|12252.5|12297.5|12277.5|12272.5|12252.5|48
1606822500000|2020-12-01 11:35:00|12272.7|12252.7|12267.7|12247.7|12279.6|12259.6|12262.9|12242.9|28
1606822800000|2020-12-01 11:40:00|12272.5|12252.5|12287.7|12267.7|12305|12285|12272.5|12252.5|13
1606823100000|2020-12-01 11:45:00|12287.9|12267.9|12290.2|12270.2|12300|12280|12282.7|12262.7|16
1606823400000|2020-12-01 11:50:00|12292.5|12272.5|12285.2|12265.2|12292.5|12272.5|12285.2|12265.2|18
1606823700000|2020-12-01 11:55:00|12280.5|12260.5|12292.5|12272.5|12295.3|12275.3|12275.5|12255.5|29
1606824000000|2020-12-01 12:00:00|12290.3|12270.3|12309.8|12289.8|12309.8|12289.8|12285.5|12265.5|12
1606824300000|2020-12-01 12:05:00|12312.1|12292.1|12304.9|12284.9|12317.8|12297.8|12300.3|12280.3|38
1606824600000|2020-12-01 12:10:00|12305.1|12285.1|12277.6|12257.6|12305.1|12285.1|12277.6|12257.6|19
1606824900000|2020-12-01 12:15:00|12277.2|12257.2|12284.9|12264.9|12284.9|12264.9|12267.6|12247.6|7
1606825200000|2020-12-01 12:20:00|12289.5|12269.5|12272.4|12252.4|12290.3|12270.3|12272.4|12252.4|20
1606825500000|2020-12-01 12:25:00|12270.1|12250.1|12250.5|12230.5|12272.8|12252.8|12250.5|12230.5|31
1606825800000|2020-12-01 12:30:00|12250.3|12230.3|12250.3|12230.3|12257.2|12237.2|12250.3|12230.3|121
1606826100000|2020-12-01 12:35:00|12254.9|12234.9|12265.1|12245.1|12274.9|12254.9|12254.9|12234.9|12
1606826400000|2020-12-01 12:40:00|12262.6|12242.6|12290.3|12270.3|12290.3|12270.3|12250.3|12230.3|44
1606826700000|2020-12-01 12:45:00|12292.6|12272.6|12290.1|12270.1|12300.1|12280.1|12290.1|12270.1|33
1606827000000|2020-12-01 12:50:00|12289.9|12269.9|12275.1|12255.1|12289.9|12269.9|12262.8|12242.8|53
1606827300000|2020-12-01 12:55:00|12277.4|12257.4|12302.6|12282.6|12302.6|12282.6|12277.4|12257.4|33
1606827600000|2020-12-01 13:00:00|12305.1|12285.1|12340.1|12320.1|12350.1|12330.1|12302.6|12282.6|169
1606827900000|2020-12-01 13:05:00|12342.4|12322.4|12307.6|12287.6|12342.4|12322.4|12305.4|12285.4|124
1606828200000|2020-12-01 13:10:00|12305.4|12285.4|12317.7|12297.7|12337.6|12317.6|12305.4|12285.4|124
1606828500000|2020-12-01 13:15:00|12315.4|12295.4|12307.9|12287.9|12317.7|12297.7|12303.3|12283.3|78
1606828800000|2020-12-01 13:20:00|12312.7|12292.7|12307.7|12287.7|12312.7|12292.7|12302.7|12282.7|48
1606829100000|2020-12-01 13:25:00|12305.2|12285.2|12302.7|12282.7|12307.9|12287.9|12300.4|12280.4|90
1606829400000|2020-12-01 13:30:00|12302.5|12282.5|12265.4|12245.4|12335.4|12315.4|12265.4|12245.4|294
1606829700000|2020-12-01 13:35:00|12265.2|12245.2|12258.1|12238.1|12273.1|12253.1|12213.3|12193.3|387
1606830000000|2020-12-01 13:40:00|12257.9|12237.9|12243.5|12223.5|12283.1|12263.1|12243.1|12223.1|155
1606830300000|2020-12-01 13:45:00|12243.1|12223.1|12240.8|12220.8|12245.2|12225.2|12220.8|12200.8|98
1606830600000|2020-12-01 13:50:00|12240.6|12220.6|12218.3|12198.3|12260.6|12240.6|12218.3|12198.3|585
1606830900000|2020-12-01 13:55:00|12218.5|12198.5|12203.1|12183.1|12218.5|12198.5|12203.1|12183.1|127
1606831200000|2020-12-01 14:00:00|12203.3|12183.3|12213.3|12193.3|12223.1|12203.1|12195.8|12175.8|239
1606831500000|2020-12-01 14:05:00|12213.1|12193.1|12218.1|12198.1|12230.8|12210.8|12213.1|12193.1|314
1606831800000|2020-12-01 14:10:00|12222.7|12202.7|12240.9|12220.9|12248.2|12228.2|12220.4|12200.4|226
1606832100000|2020-12-01 14:15:00|12243.2|12223.2|12265.9|12245.9|12290.7|12270.7|12243.2|12223.2|206
1606832400000|2020-12-01 14:20:00|12263.4|12243.4|12255.9|12235.9|12265.7|12245.7|12248.4|12228.4|162
1606832700000|2020-12-01 14:25:00|12253.4|12233.4|12248.4|12228.4|12268.2|12248.2|12248.2|12228.2|74
1606833000000|2020-12-01 14:30:00|12248.2|12228.2|12253.8|12233.8|12288.2|12268.2|12243.2|12223.2|183
1606833300000|2020-12-01 14:35:00|12253.6|12233.6|12243.6|12223.6|12258.4|12238.4|12243.6|12223.6|96
1606833600000|2020-12-01 14:40:00|12241.1|12221.1|12220.9|12200.9|12243.6|12223.6|12203.4|12183.4|638
1606833900000|2020-12-01 14:45:00|12218.6|12198.6|12203.6|12183.6|12220.9|12200.9|12156.3|12136.3|545
1606834200000|2020-12-01 14:50:00|12205.9|12185.9|12178.6|12158.6|12206.3|12186.3|12171.3|12151.3|239
1606834500000|2020-12-01 14:55:00|12180.7|12160.7|12195.9|12175.9|12205.9|12185.9|12180.7|12160.7|261
1606834800000|2020-12-01 15:00:00|12195.7|12175.7|12180.9|12160.9|12195.9|12175.9|12175.9|12155.9|149
1606835100000|2020-12-01 15:05:00|12183.2|12163.2|12183.2|12163.2|12218.4|12198.4|12180.7|12160.7|212
1606835400000|2020-12-01 15:10:00|12188.2|12168.2|12135.9|12115.9|12190.5|12170.5|12120.9|12100.9|368
1606835700000|2020-12-01 15:15:00|12136.4|12116.4|12146|12126|12163.2|12143.2|12130.7|12110.7|245
1606836000000|2020-12-01 15:20:00|12143.7|12123.7|12143.3|12123.3|12161|12141|12133.2|12113.2|126
1606836300000|2020-12-01 15:25:00|12141|12121|12133.3|12113.3|12145.5|12125.5|12128.3|12108.3|155
1606836600000|2020-12-01 15:30:00|12133|12113|12043.5|12023.5|12133|12113|12036.2|12016.2|625
1606836900000|2020-12-01 15:35:00|12041|12021|12026|12006|12043.5|12023.5|11998.5|11978.5|565
1606837200000|2020-12-01 15:40:00|12023.3|12003.3|12048.3|12028.3|12048.3|12028.3|12021|12001|335
1606837500000|2020-12-01 15:45:00|12045.8|12025.8|12038.3|12018.3|12050.6|12030.6|12028.3|12008.3|144
1606837800000|2020-12-01 15:50:00|12036|12016|12033.5|12013.5|12053.3|12033.3|12028.5|12008.5|136
1606838100000|2020-12-01 15:55:00|12038.5|12018.5|12040.8|12020.8|12043.3|12023.3|12023.5|12003.5|129
1606838400000|2020-12-01 16:00:00|12041|12021|12028.3|12008.3|12043.3|12023.3|12021|12001|103
1606838700000|2020-12-01 16:05:00|12026|12006|12048.3|12028.3|12053.1|12033.1|12023.5|12003.5|188
1606839000000|2020-12-01 16:10:00|12057.5|12037.5|12076|12056|12078.3|12058.3|12046|12026|281
1606839300000|2020-12-01 16:15:00|12078.3|12058.3|12073.3|12053.3|12078.3|12058.3|12058.5|12038.5|95
1606839600000|2020-12-01 16:20:00|12071|12051|12083.8|12063.8|12088.5|12068.5|12066|12046|124
1606839900000|2020-12-01 16:25:00|12086|12066|12038.3|12018.3|12086|12066|12038.3|12018.3|131
1606840200000|2020-12-01 16:30:00|12033.6|12013.6|12068.4|12048.4|12073.1|12053.1|12033.6|12013.6|159
1606840500000|2020-12-01 16:35:00|12066.1|12046.1|12053.4|12033.4|12068.4|12048.4|12053.4|12033.4|56
1606840800000|2020-12-01 16:40:00|12048.8|12028.8|12023.4|12003.4|12048.8|12028.8|12018.8|11998.8|253
1606841100000|2020-12-01 16:45:00|12021.1|12001.1|12043.4|12023.4|12048.6|12028.6|12018.6|11998.6|137
1606841400000|2020-12-01 16:50:00|12041.1|12021.1|12058.4|12038.4|12058.6|12038.6|12041.1|12021.1|156
1606841700000|2020-12-01 16:55:00|12056.1|12036.1|12023.6|12003.6|12056.1|12036.1|12023.6|12003.6|176
1606842000000|2020-12-01 17:00:00|12021.3|12001.3|12023.6|12003.6|12023.6|12003.6|12003.6|11983.6|180
1606842300000|2020-12-01 17:05:00|12023.8|12003.8|12001.3|11981.3|12036.1|12016.1|12001.3|11981.3|153
1606842600000|2020-12-01 17:10:00|11978|11958|11963.8|11943.8|11979|11959|11963.8|11943.8|228
1606842900000|2020-12-01 17:15:00|11959|11939|11919.1|11899.1|11959|11939|11901.6|11881.6|662
1606843200000|2020-12-01 17:20:00|11921.3|11901.3|11888.8|11868.8|11921.3|11901.3|11838.8|11818.8|1590
1606843500000|2020-12-01 17:25:00|11889.1|11869.1|11873.9|11853.9|11898.6|11878.6|11868.9|11848.9|327
1606843800000|2020-12-01 17:30:00|11871.4|11851.4|11858.9|11838.9|11871.4|11851.4|11853.9|11833.9|164
1606844100000|2020-12-01 17:35:00|11859.1|11839.1|11853.9|11833.9|11873.9|11853.9|11849.1|11829.1|241
1606844400000|2020-12-01 17:40:00|11854.1|11834.1|11838.9|11818.9|11854.1|11834.1|11838.9|11818.9|166
1606844700000|2020-12-01 17:45:00|11836.2|11816.2|11846.2|11826.2|11848.7|11828.7|11818.9|11798.9|200
1606845000000|2020-12-01 17:50:00|11843.9|11823.9|11836.6|11816.6|11846.4|11826.4|11833.9|11813.9|171
1606845300000|2020-12-01 17:55:00|11834.1|11814.1|11846.6|11826.6|11848.9|11828.9|11831.6|11811.6|118
1606845600000|2020-12-01 18:00:00|11846.2|11826.2|11831.4|11811.4|11846.2|11826.2|11828.9|11808.9|145
1606845900000|2020-12-01 18:05:00|11833.7|11813.7|11833.9|11813.9|11833.9|11813.9|11828.7|11808.7|132
1606846200000|2020-12-01 18:10:00|11834.1|11814.1|11834.1|11814.1|11834.1|11814.1|11828.9|11808.9|81
1606846500000|2020-12-01 18:15:00|11838.7|11818.7|11868.9|11848.9|11873.9|11853.9|11838.7|11818.7|303
1606846800000|2020-12-01 18:20:00|11871.4|11851.4|11876.6|11856.6|11894.1|11874.1|11868.9|11848.9|180
1606847100000|2020-12-01 18:25:00|11878.9|11858.9|11843.5|11823.5|11883.9|11863.9|11838.9|11818.9|221
1606847400000|2020-12-01 18:30:00|11843.7|11823.7|11843.7|11823.7|11843.7|11823.7|11843.7|11823.7|0
1606900500000|2020-12-02 09:15:00|11892.7|11872.7|11863|11843|11892.7|11872.7|11860.2|11840.2|190
1606900800000|2020-12-02 09:20:00|11860.5|11840.5|11927.8|11907.8|11930.3|11910.3|11860.3|11840.3|160
1606901100000|2020-12-02 09:25:00|11925.5|11905.5|11925.3|11905.3|11940.3|11920.3|11920.3|11900.3|82
1606901400000|2020-12-02 09:30:00|11927.5|11907.5|11920.3|11900.3|11930.5|11910.5|11903|11883|54
1606901700000|2020-12-02 09:35:00|11918|11898|11930.3|11910.3|11930.3|11910.3|11915.5|11895.5|49
1606902000000|2020-12-02 09:40:00|11928|11908|11905.3|11885.3|11930.5|11910.5|11905.3|11885.3|67
1606902300000|2020-12-02 09:45:00|11904.8|11884.8|11923|11903|11925.3|11905.3|11888|11868|88
1606902600000|2020-12-02 09:50:00|11920.5|11900.5|11887.8|11867.8|11920.8|11900.8|11885.3|11865.3|15
1606902900000|2020-12-02 09:55:00|11888|11868|11895.3|11875.3|11905.3|11885.3|11885.3|11865.3|43
1606903200000|2020-12-02 10:00:00|11897.6|11877.6|11905.3|11885.3|11910.5|11890.5|11897.6|11877.6|21
1606903500000|2020-12-02 10:05:00|11908|11888|11940.3|11920.3|11945.3|11925.3|11908|11888|89
1606903800000|2020-12-02 10:10:00|11937.8|11917.8|11955.3|11935.3|11955.3|11935.3|11930.3|11910.3|30
1606904100000|2020-12-02 10:15:00|11953.1|11933.1|11943.1|11923.1|11954.9|11934.9|11935.3|11915.3|38
1606904400000|2020-12-02 10:20:00|11940.3|11920.3|11940.3|11920.3|11940.3|11920.3|11922.6|11902.6|33
1606904700000|2020-12-02 10:25:00|11940.8|11920.8|11945.4|11925.4|11945.4|11925.4|11938.1|11918.1|17
1606905000000|2020-12-02 10:30:00|11945.6|11925.6|11945.4|11925.4|11945.6|11925.6|11940.4|11920.4|21
1606905300000|2020-12-02 10:35:00|11945.6|11925.6|11962.6|11942.6|11962.6|11942.6|11945.6|11925.6|50
1606905600000|2020-12-02 10:40:00|11964.9|11944.9|11942.9|11922.9|11965.4|11945.4|11942.9|11922.9|30
1606905900000|2020-12-02 10:45:00|11938.3|11918.3|11950.4|11930.4|11955.1|11935.1|11938.1|11918.1|13
1606906200000|2020-12-02 10:50:00|11945.4|11925.4|11940.4|11920.4|11945.4|11925.4|11940.4|11920.4|5
1606906500000|2020-12-02 10:55:00|11944.9|11924.9|11945.4|11925.4|11945.4|11925.4|11942.7|11922.7|1
1606906800000|2020-12-02 11:00:00|11950.4|11930.4|11945.2|11925.2|11955.2|11935.2|11945.2|11925.2|18
1606907100000|2020-12-02 11:05:00|11942.9|11922.9|11912.7|11892.7|11942.9|11922.9|11902.7|11882.7|46
1606907400000|2020-12-02 11:10:00|11915.4|11895.4|11922.9|11902.9|11930.4|11910.4|11915.4|11895.4|115
1606907700000|2020-12-02 11:15:00|11923.2|11903.2|11930.4|11910.4|11932.9|11912.9|11923.2|11903.2|162
1606908000000|2020-12-02 11:20:00|11932.7|11912.7|11947.9|11927.9|11947.9|11927.9|11932.7|11912.7|9
1606908300000|2020-12-02 11:25:00|11945.7|11925.7|11935.7|11915.7|11952.9|11932.9|11935.7|11915.7|21
1606908600000|2020-12-02 11:30:00|11935.4|11915.4|11910.4|11890.4|11937.7|11917.7|11910.4|11890.4|37
1606908900000|2020-12-02 11:35:00|11910|11890|11920.5|11900.5|11920.5|11900.5|11907.7|11887.7|19
1606909200000|2020-12-02 11:40:00|11922.7|11902.7|11925.5|11905.5|11928.2|11908.2|11913|11893|12
1606909500000|2020-12-02 11:45:00|11927.7|11907.7|11903|11883|11928.2|11908.2|11903|11883|114
1606909800000|2020-12-02 11:50:00|11905.5|11885.5|11903|11883|11905.7|11885.7|11903|11883|23
1606910100000|2020-12-02 11:55:00|11905.5|11885.5|11927.8|11907.8|11933.2|11913.2|11905.5|11885.5|47
1606910400000|2020-12-02 12:00:00|11920.5|11900.5|11918.2|11898.2|11920.5|11900.5|11903.2|11883.2|37
1606910700000|2020-12-02 12:05:00|11923.2|11903.2|11935.5|11915.5|11940.5|11920.5|11923.2|11903.2|60
1606911000000|2020-12-02 12:10:00|11937.8|11917.8|11910.5|11890.5|11937.8|11917.8|11906|11886|63
1606911300000|2020-12-02 12:15:00|11912.8|11892.8|11903.2|11883.2|11915.5|11895.5|11903|11883|23
1606911600000|2020-12-02 12:20:00|11903|11883|11882.8|11862.8|11905.5|11885.5|11880.8|11860.8|138
1606911900000|2020-12-02 12:25:00|11883.3|11863.3|11887.8|11867.8|11903|11883|11873.3|11853.3|112
1606912200000|2020-12-02 12:30:00|11882.8|11862.8|11933|11913|11937.8|11917.8|11865.5|11845.5|519
1606912500000|2020-12-02 12:35:00|11935.3|11915.3|11900.5|11880.5|11937.8|11917.8|11900.5|11880.5|194
1606912800000|2020-12-02 12:40:00|11900.3|11880.3|11895.6|11875.6|11925.3|11905.3|11890.6|11870.6|55
1606913100000|2020-12-02 12:45:00|11898.1|11878.1|11891|11871|11900.6|11880.6|11888.3|11868.3|66
1606913400000|2020-12-02 12:50:00|11893.3|11873.3|11875.6|11855.6|11893.3|11873.3|11863.5|11843.5|67
1606913700000|2020-12-02 12:55:00|11877.8|11857.8|11858.3|11838.3|11885.3|11865.3|11853.3|11833.3|59
1606914000000|2020-12-02 13:00:00|11860.6|11840.6|11862.8|11842.8|11890.6|11870.6|11856|11836|159
1606914300000|2020-12-02 13:05:00|11863.1|11843.1|11818.3|11798.3|11865.6|11845.6|11803.3|11783.3|318
1606914600000|2020-12-02 13:10:00|11820.6|11800.6|11853.3|11833.3|11856.1|11836.1|11813.3|11793.3|149
1606914900000|2020-12-02 13:15:00|11850.6|11830.6|11897.9|11877.9|11897.9|11877.9|11848.3|11828.3|128
1606915200000|2020-12-02 13:20:00|11895.6|11875.6|11893.1|11873.1|11897.9|11877.9|11878.6|11858.6|74
1606915500000|2020-12-02 13:25:00|11893.3|11873.3|11855.9|11835.9|11910.4|11890.4|11855.9|11835.9|89
1606915800000|2020-12-02 13:30:00|11853.4|11833.4|11902.9|11882.9|11902.9|11882.9|11851.1|11831.1|303
1606916100000|2020-12-02 13:35:00|11900.6|11880.6|11888.1|11868.1|11907.7|11887.7|11888.1|11868.1|133
1606916400000|2020-12-02 13:40:00|11892.9|11872.9|11935.9|11915.9|11937.9|11917.9|11892.9|11872.9|842
1606916700000|2020-12-02 13:45:00|11935.6|11915.6|11909.9|11889.9|11935.6|11915.6|11892.9|11872.9|143
1606917000000|2020-12-02 13:50:00|11910.4|11890.4|11910.4|11890.4|11918.4|11898.4|11895.7|11875.7|73
1606917300000|2020-12-02 13:55:00|11910.7|11890.7|11880.7|11860.7|11910.7|11890.7|11880.7|11860.7|160
1606917600000|2020-12-02 14:00:00|11882.9|11862.9|11850.7|11830.7|11897.9|11877.9|11845.7|11825.7|139
1606917900000|2020-12-02 14:05:00|11850.4|11830.4|11853.2|11833.2|11858.4|11838.4|11845.7|11825.7|69
1606918200000|2020-12-02 14:10:00|11853.4|11833.4|11842.9|11822.9|11858.4|11838.4|11833.4|11813.4|56
1606918500000|2020-12-02 14:15:00|11845.7|11825.7|11828.9|11808.9|11845.7|11825.7|11826.6|11806.6|218
1606918800000|2020-12-02 14:20:00|11828.4|11808.4|11813.4|11793.4|11833|11813|11813|11793|100
1606919100000|2020-12-02 14:25:00|11815.7|11795.7|11835.5|11815.5|11835.7|11815.7|11810.7|11790.7|71
1606919400000|2020-12-02 14:30:00|11830.7|11810.7|11813.4|11793.4|11830.7|11810.7|11810.7|11790.7|124
1606919700000|2020-12-02 14:35:00|11811.2|11791.2|11825.7|11805.7|11845.7|11825.7|11805.7|11785.7|164
1606920000000|2020-12-02 14:40:00|11823.2|11803.2|11813.5|11793.5|11830.7|11810.7|11800.5|11780.5|148
1606920300000|2020-12-02 14:45:00|11811|11791|11840.7|11820.7|11850.7|11830.7|11806.2|11786.2|233
1606920600000|2020-12-02 14:50:00|11838.5|11818.5|11845.7|11825.7|11850.7|11830.7|11825.7|11805.7|124
1606920900000|2020-12-02 14:55:00|11843.5|11823.5|11828.3|11808.3|11853|11833|11813.2|11793.2|214
1606921200000|2020-12-02 15:00:00|11826|11806|11843|11823|11870.8|11850.8|11823.3|11803.3|182
1606921500000|2020-12-02 15:05:00|11845.5|11825.5|11855.5|11835.5|11855.5|11835.5|11840.8|11820.8|112
1606921800000|2020-12-02 15:10:00|11853.3|11833.3|11868.3|11848.3|11875.8|11855.8|11853.3|11833.3|100
1606922100000|2020-12-02 15:15:00|11866|11846|11833|11813|11868.3|11848.3|11833|11813|128
1606922400000|2020-12-02 15:20:00|11830.8|11810.8|11773.5|11753.5|11835.5|11815.5|11768|11748|362
1606922700000|2020-12-02 15:25:00|11775.8|11755.8|11780.8|11760.8|11793.3|11773.3|11753.1|11733.1|267
1606923000000|2020-12-02 15:30:00|11778.3|11758.3|11840.8|11820.8|11845.8|11825.8|11775.8|11755.8|238
1606923300000|2020-12-02 15:35:00|11840.6|11820.6|11821|11801|11858.1|11838.1|11821|11801|644
1606923600000|2020-12-02 15:40:00|11820.3|11800.3|11840.3|11820.3|11840.3|11820.3|11820.3|11800.3|110
1606923900000|2020-12-02 15:45:00|11842.6|11822.6|11865.3|11845.3|11870.3|11850.3|11837.6|11817.6|127
1606924200000|2020-12-02 15:50:00|11862.6|11842.6|11870.4|11850.4|11892.9|11872.9|11850.1|11830.1|121
1606924500000|2020-12-02 15:55:00|11874.9|11854.9|11895.4|11875.4|11895.4|11875.4|11860.4|11840.4|138
1606924800000|2020-12-02 16:00:00|11892.9|11872.9|11927.9|11907.9|11927.9|11907.9|11890.6|11870.6|155
1606925100000|2020-12-02 16:05:00|11930.1|11910.1|11885.4|11865.4|11930.4|11910.4|11882.6|11862.6|139
1606925400000|2020-12-02 16:10:00|11887.6|11867.6|11870.4|11850.4|11910.1|11890.1|11868.1|11848.1|94
1606925700000|2020-12-02 16:15:00|11872.6|11852.6|11890.6|11870.6|11892.9|11872.9|11863.4|11843.4|103
1606926000000|2020-12-02 16:20:00|11890.4|11870.4|11895.4|11875.4|11897.9|11877.9|11873.1|11853.1|124
1606926300000|2020-12-02 16:25:00|11897.9|11877.9|11900.4|11880.4|11912.7|11892.7|11892.9|11872.9|239
1606926600000|2020-12-02 16:30:00|11902.7|11882.7|11912.9|11892.9|11917.7|11897.7|11895.6|11875.6|85
1606926900000|2020-12-02 16:35:00|11915.4|11895.4|11935.4|11915.4|11942.7|11922.7|11902.9|11882.9|141
1606927200000|2020-12-02 16:40:00|11937.7|11917.7|11915.9|11895.9|11937.7|11917.7|11915.4|11895.4|117
1606927500000|2020-12-02 16:45:00|11918.2|11898.2|11923.2|11903.2|11925.4|11905.4|11910.9|11890.9|68
1606927800000|2020-12-02 16:50:00|11925.4|11905.4|11937.7|11917.7|11947.7|11927.7|11920.4|11900.4|608
1606928100000|2020-12-02 16:55:00|11937.5|11917.5|11942.5|11922.5|11952.2|11932.2|11933.2|11913.2|566
1606928400000|2020-12-02 17:00:00|11940|11920|11947.5|11927.5|11974.5|11954.5|11934.7|11914.7|338
1606928700000|2020-12-02 17:05:00|11950|11930|11927.2|11907.2|11952.2|11932.2|11927.2|11907.2|84
1606929000000|2020-12-02 17:10:00|11929.5|11909.5|11932.3|11912.3|11941.8|11921.8|11925|11905|100
1606929300000|2020-12-02 17:15:00|11930|11910|11937.3|11917.3|11964.5|11944.5|11930|11910|147
1606929600000|2020-12-02 17:20:00|11935|11915|11940|11920|11954.8|11934.8|11924.5|11904.5|529
1606929900000|2020-12-02 17:25:00|11940.5|11920.5|11947.3|11927.3|11954.5|11934.5|11935|11915|588
1606930200000|2020-12-02 17:30:00|11949.5|11929.5|11949.5|11929.5|11954.5|11934.5|11944.5|11924.5|100
1606930500000|2020-12-02 17:35:00|11951.8|11931.8|11956.6|11936.6|11959.1|11939.1|11949.5|11929.5|47
1606930800000|2020-12-02 17:40:00|11959.1|11939.1|11964.3|11944.3|11964.3|11944.3|11954.3|11934.3|59
1606931100000|2020-12-02 17:45:00|11964.1|11944.1|11949.6|11929.6|11964.6|11944.6|11949.6|11929.6|71
1606931400000|2020-12-02 17:50:00|11947.3|11927.3|11929.3|11909.3|11947.3|11927.3|11914.6|11894.6|120
1606931700000|2020-12-02 17:55:00|11931.6|11911.6|11929.6|11909.6|11934.6|11914.6|11919.6|11899.6|144
1606932000000|2020-12-02 18:00:00|11925.1|11905.1|11914.6|11894.6|11925.1|11905.1|11914.6|11894.6|50
1606932300000|2020-12-02 18:05:00|11914.8|11894.8|11914.6|11894.6|11919.3|11899.3|11914.6|11894.6|123
1606932600000|2020-12-02 18:10:00|11912.3|11892.3|11929.6|11909.6|11929.6|11909.6|11907.1|11887.1|237
1606932900000|2020-12-02 18:15:00|11926.9|11906.9|11949.8|11929.8|11949.8|11929.8|11926.9|11906.9|95
1606933200000|2020-12-02 18:20:00|11951.9|11931.9|11959.4|11939.4|11959.4|11939.4|11939.6|11919.6|136
1606933500000|2020-12-02 18:25:00|11954.6|11934.6|11954.6|11934.6|11964.6|11944.6|11949.4|11929.4|355
1606986900000|2020-12-03 09:15:00|12033.3|12013.3|12043.1|12023.1|12073.1|12053.1|12023.1|12003.1|219
1606987200000|2020-12-03 09:20:00|12043.3|12023.3|12030.8|12010.8|12045.8|12025.8|12030.8|12010.8|31
1606987500000|2020-12-03 09:25:00|12030.6|12010.6|12050.8|12030.8|12053.3|12033.3|12028.3|12008.3|45
1606987800000|2020-12-03 09:30:00|12053.3|12033.3|12040.8|12020.8|12053.3|12033.3|12035.8|12015.8|50
1606988100000|2020-12-03 09:35:00|12038.6|12018.6|12028.3|12008.3|12038.6|12018.6|12025.8|12005.8|42
1606988400000|2020-12-03 09:40:00|12028.9|12008.9|12025.9|12005.9|12033.3|12013.3|12023.4|12003.4|20
1606988700000|2020-12-03 09:45:00|12025.6|12005.6|12033.4|12013.4|12033.4|12013.4|12023.4|12003.4|16
1606989000000|2020-12-03 09:50:00|12028.6|12008.6|12023.6|12003.6|12030.9|12010.9|12023.6|12003.6|10
1606989300000|2020-12-03 09:55:00|12023.4|12003.4|12008.4|11988.4|12025.9|12005.9|12005.9|11985.9|27
1606989600000|2020-12-03 10:00:00|12006.1|11986.1|12033.4|12013.4|12033.6|12013.6|12003.4|11983.4|40
1606989900000|2020-12-03 10:05:00|12033.6|12013.6|12033.6|12013.6|12043.6|12023.6|12018.1|11998.1|51
1606990200000|2020-12-03 10:10:00|12028.9|12008.9|12025.9|12005.9|12035.9|12015.9|12023.4|12003.4|22
1606990500000|2020-12-03 10:15:00|12023.4|12003.4|12023.4|12003.4|12023.7|12003.7|12023.4|12003.4|7
1606990800000|2020-12-03 10:20:00|12018.9|11998.9|12020.9|12000.9|12028.4|12008.4|12018.7|11998.7|15
1606991100000|2020-12-03 10:25:00|12021.2|12001.2|12050.9|12030.9|12052.9|12032.9|12021.2|12001.2|61
1606991400000|2020-12-03 10:30:00|12048.7|12028.7|12050.9|12030.9|12053.4|12033.4|12048.4|12028.4|13
1606991700000|2020-12-03 10:35:00|12048.4|12028.4|12055.9|12035.9|12058.4|12038.4|12043.9|12023.9|37
1606992000000|2020-12-03 10:40:00|12056.2|12036.2|12050.9|12030.9|12056.2|12036.2|12048.7|12028.7|18
1606992300000|2020-12-03 10:45:00|12053.2|12033.2|12073.2|12053.2|12073.2|12053.2|12048.7|12028.7|26
1606992600000|2020-12-03 10:50:00|12068.7|12048.7|12086.2|12066.2|12086.2|12066.2|12068.4|12048.4|50
1606992900000|2020-12-03 10:55:00|12085.7|12065.7|12096|12076|12096|12076|12078.5|12058.5|22
1606993200000|2020-12-03 11:00:00|12088.7|12068.7|12078.5|12058.5|12088.7|12068.7|12078.5|12058.5|38
1606993500000|2020-12-03 11:05:00|12076.2|12056.2|12113.7|12093.7|12113.7|12093.7|12073.7|12053.7|131
1606993800000|2020-12-03 11:10:00|12116|12096|12111.2|12091.2|12118.2|12098.2|12106|12086|102
1606994100000|2020-12-03 11:15:00|12111|12091|12111|12091|12121|12101|12091|12071|53
1606994400000|2020-12-03 11:20:00|12108.5|12088.5|12103.2|12083.2|12113.2|12093.2|12103.2|12083.2|21
1606994700000|2020-12-03 11:25:00|12101|12081|12098.2|12078.2|12101|12081|12093.5|12073.5|16
1606995000000|2020-12-03 11:30:00|12093.8|12073.8|12078.8|12058.8|12098.5|12078.5|12078.8|12058.8|39
1606995300000|2020-12-03 11:35:00|12081|12061|12079|12059|12101|12081|12078.8|12058.8|21
1606995600000|2020-12-03 11:40:00|12083.5|12063.5|12083.3|12063.3|12086|12066|12079|12059|23
1606995900000|2020-12-03 11:45:00|12083.5|12063.5|12081|12061|12086|12066|12081|12061|30
1606996200000|2020-12-03 11:50:00|12078.8|12058.8|12073.8|12053.8|12078.8|12058.8|12071|12051|25
1606996500000|2020-12-03 11:55:00|12071.6|12051.6|12073.3|12053.3|12073.8|12053.8|12071.6|12051.6|7
1606996800000|2020-12-03 12:00:00|12073.8|12053.8|12051|12031|12073.8|12053.8|12051|12031|45
1606997100000|2020-12-03 12:05:00|12053.5|12033.5|12053.8|12033.8|12056|12036|12043.8|12023.8|53
1606997400000|2020-12-03 12:10:00|12048.8|12028.8|12046.1|12026.1|12051.1|12031.1|12043.6|12023.6|9
1606997700000|2020-12-03 12:15:00|12043.8|12023.8|12048.8|12028.8|12053.6|12033.6|12043.6|12023.6|33
1606998000000|2020-12-03 12:20:00|12046.6|12026.6|12046.1|12026.1|12056.6|12036.6|12046.1|12026.1|29
1606998300000|2020-12-03 12:25:00|12041.1|12021.1|12030.8|12010.8|12043.6|12023.6|12030.8|12010.8|45
1606998600000|2020-12-03 12:30:00|12030.6|12010.6|12013.8|11993.8|12030.6|12010.6|12008.8|11988.8|64
1606998900000|2020-12-03 12:35:00|12016.1|11996.1|12008.3|11988.3|12016.1|11996.1|12000.8|11980.8|48
1606999200000|2020-12-03 12:40:00|12011.1|11991.1|12001.6|11981.6|12016.4|11996.4|12001.6|11981.6|62
1606999500000|2020-12-03 12:45:00|12001.4|11981.4|12013.6|11993.6|12013.9|11993.9|11996.1|11976.1|35
1606999800000|2020-12-03 12:50:00|12011.1|11991.1|12023.9|12003.9|12028.9|12008.9|12011.1|11991.1|74
1607000100000|2020-12-03 12:55:00|12026.1|12006.1|12026.1|12006.1|12028.4|12008.4|12018.9|11998.9|48
1607000400000|2020-12-03 13:00:00|12023.9|12003.9|12023.6|12003.6|12026.1|12006.1|11984.4|11964.4|169
1607000700000|2020-12-03 13:05:00|12025.9|12005.9|12021.1|12001.1|12026.1|12006.1|12008.9|11988.9|47
1607001000000|2020-12-03 13:10:00|12018.9|11998.9|12023.9|12003.9|12026.1|12006.1|12011.1|11991.1|65
1607001300000|2020-12-03 13:15:00|12023.6|12003.6|12021.1|12001.1|12026.4|12006.4|12016.1|11996.1|152
1607001600000|2020-12-03 13:20:00|12021.7|12001.7|11983.9|11963.9|12026.1|12006.1|11981.1|11961.1|142
1607001900000|2020-12-03 13:25:00|11986.2|11966.2|12003.9|11983.9|12008.7|11988.7|11966.4|11946.4|100
1607002200000|2020-12-03 13:30:00|12010.9|11990.9|12006.2|11986.2|12016.2|11996.2|11976.2|11956.2|109
1607002500000|2020-12-03 13:35:00|12001.7|11981.7|12013.9|11993.9|12023.7|12003.7|12001.2|11981.2|196
1607002800000|2020-12-03 13:40:00|12011.7|11991.7|11991.2|11971.2|12011.7|11991.7|11988.7|11968.7|41
1607003100000|2020-12-03 13:45:00|11988.7|11968.7|11983.4|11963.4|11991.2|11971.2|11980.7|11960.7|49
1607003400000|2020-12-03 13:50:00|11985.9|11965.9|11961.2|11941.2|11985.9|11965.9|11961.2|11941.2|66
1607003700000|2020-12-03 13:55:00|11961.5|11941.5|11966.2|11946.2|11971.2|11951.2|11961.2|11941.2|75
1607004000000|2020-12-03 14:00:00|11964|11944|11948.4|11928.4|11971.2|11951.2|11941.2|11921.2|118
1607004300000|2020-12-03 14:05:00|11950.7|11930.7|11956.2|11936.2|11976.2|11956.2|11948.4|11928.4|79
1607004600000|2020-12-03 14:10:00|11958.4|11938.4|11956.5|11936.5|11966.2|11946.2|11948.5|11928.5|53
1607004900000|2020-12-03 14:15:00|11956.2|11936.2|11958.7|11938.7|11958.7|11938.7|11923.7|11903.7|91
1607005200000|2020-12-03 14:20:00|11959|11939|11961.5|11941.5|11961.5|11941.5|11938.7|11918.7|95
1607005500000|2020-12-03 14:25:00|11966.2|11946.2|11943.7|11923.7|11971.5|11951.5|11936.2|11916.2|49
1607005800000|2020-12-03 14:30:00|11944|11924|11896.2|11876.2|11946.2|11926.2|11896.2|11876.2|159
1607006100000|2020-12-03 14:35:00|11901|11881|11946.3|11926.3|11946.3|11926.3|11896.2|11876.2|185
1607006400000|2020-12-03 14:40:00|11948.5|11928.5|11931|11911|11948.5|11928.5|11911.3|11891.3|227
1607006700000|2020-12-03 14:45:00|11931.5|11911.5|11936.3|11916.3|11946.5|11926.5|11931|11911|112
1607007000000|2020-12-03 14:50:00|11934|11914|11951.3|11931.3|11951.3|11931.3|11926.5|11906.5|92
1607007300000|2020-12-03 14:55:00|11951.5|11931.5|11938.5|11918.5|11953.8|11933.8|11936|11916|82
1607007600000|2020-12-03 15:00:00|11936.3|11916.3|11946|11926|11946|11926|11923.8|11903.8|157
1607007900000|2020-12-03 15:05:00|11948.3|11928.3|11991.3|11971.3|11996.3|11976.3|11946|11926|273
1607008200000|2020-12-03 15:10:00|11993.5|11973.5|12006|11986|12006|11986|11981.3|11961.3|68
1607008500000|2020-12-03 15:15:00|12008.3|11988.3|12038.5|12018.5|12038.5|12018.5|12001|11981|151
1607008800000|2020-12-03 15:20:00|12039.1|12019.1|12006.3|11986.3|12058.5|12038.5|11989.1|11969.1|156
1607009100000|2020-12-03 15:25:00|12003.5|11983.5|11991.3|11971.3|12006.3|11986.3|11981.6|11961.6|86
1607009400000|2020-12-03 15:30:00|11993.6|11973.6|12006.3|11986.3|12013.6|11993.6|11991.3|11971.3|94
1607009700000|2020-12-03 15:35:00|12004.1|11984.1|12019.1|11999.1|12036.3|12016.3|11999.1|11979.1|159
1607010000000|2020-12-03 15:40:00|12012.4|11992.4|12003.6|11983.6|12013.8|11993.8|11996.6|11976.6|87
1607010300000|2020-12-03 15:45:00|12001.3|11981.3|12006.3|11986.3|12021.1|12001.1|12001.3|11981.3|174
1607010600000|2020-12-03 15:50:00|12004.1|11984.1|11988.9|11968.9|12004.1|11984.1|11981.6|11961.6|103
1607010900000|2020-12-03 15:55:00|11986.4|11966.4|11999.1|11979.1|12004.1|11984.1|11959.1|11939.1|183
1607011200000|2020-12-03 16:00:00|11998.6|11978.6|11976.4|11956.4|12004.1|11984.1|11968.9|11948.9|58
1607011500000|2020-12-03 16:05:00|11974.1|11954.1|11968.9|11948.9|11976.4|11956.4|11961.9|11941.9|60
1607011800000|2020-12-03 16:10:00|11966.4|11946.4|11946.4|11926.4|11968.9|11948.9|11941.6|11921.6|228
1607012100000|2020-12-03 16:15:00|11944.1|11924.1|11941.4|11921.4|11949.1|11929.1|11941.4|11921.4|101
1607012400000|2020-12-03 16:20:00|11943.6|11923.6|11956.4|11936.4|11956.4|11936.4|11939.2|11919.2|79
1607012700000|2020-12-03 16:25:00|11961.4|11941.4|11966.4|11946.4|11971.4|11951.4|11961.1|11941.1|49
1607013000000|2020-12-03 16:30:00|11964.2|11944.2|11966.4|11946.4|11966.4|11946.4|11951.4|11931.4|23
1607013300000|2020-12-03 16:35:00|11961.9|11941.9|11961.4|11941.4|11968.9|11948.9|11961.4|11941.4|56
1607013600000|2020-12-03 16:40:00|11963.6|11943.6|11951.4|11931.4|11968.9|11948.9|11948.9|11928.9|22
1607013900000|2020-12-03 16:45:00|11949.2|11929.2|11939.2|11919.2|11951.4|11931.4|11933.7|11913.7|71
1607014200000|2020-12-03 16:50:00|11941.4|11921.4|11964.2|11944.2|11973.7|11953.7|11926.4|11906.4|114
1607014500000|2020-12-03 16:55:00|11963.9|11943.9|11985.9|11965.9|11990.9|11970.9|11961.4|11941.4|50
1607014800000|2020-12-03 17:00:00|11981.4|11961.4|11986.4|11966.4|11993.4|11973.4|11976.2|11956.2|54
1607015100000|2020-12-03 17:05:00|11989.2|11969.2|12014|11994|12014|11994|11986.4|11966.4|112
1607015400000|2020-12-03 17:10:00|12014.2|11994.2|12011.7|11991.7|12026.2|12006.2|12006.5|11986.5|92
1607015700000|2020-12-03 17:15:00|12014|11994|12029.2|12009.2|12036.5|12016.5|12007|11987|132
1607016000000|2020-12-03 17:20:00|12024.2|12004.2|12031.7|12011.7|12048.7|12028.7|12013.7|11993.7|667
1607016300000|2020-12-03 17:25:00|12034|12014|12028.7|12008.7|12041.5|12021.5|12016.5|11996.5|299
1607016600000|2020-12-03 17:30:00|12030.9|12010.9|12006.5|11986.5|12031.2|12011.2|12006.5|11986.5|189
1607016900000|2020-12-03 17:35:00|12004.3|11984.3|12008.7|11988.7|12016.2|11996.2|12004.3|11984.3|129
1607017200000|2020-12-03 17:40:00|12009|11989|12001.5|11981.5|12011.5|11991.5|11996.8|11976.8|51
1607017500000|2020-12-03 17:45:00|12001.8|11981.8|11994|11974|12006.5|11986.5|11991.5|11971.5|74
1607017800000|2020-12-03 17:50:00|11996.2|11976.2|12021.5|12001.5|12021.5|12001.5|11994|11974|68
1607018100000|2020-12-03 17:55:00|12019.3|11999.3|12004.3|11984.3|12019.3|11999.3|12001.5|11981.5|77
1607018400000|2020-12-03 18:00:00|12001.8|11981.8|11996.5|11976.5|12006.5|11986.5|11994.3|11974.3|40
1607018700000|2020-12-03 18:05:00|11991.5|11971.5|12003.8|11983.8|12011.5|11991.5|11991.5|11971.5|85
1607019000000|2020-12-03 18:10:00|12001.5|11981.5|11999.3|11979.3|12004.3|11984.3|11996.5|11976.5|25
1607019300000|2020-12-03 18:15:00|11997.1|11977.1|11992.1|11972.1|11997.1|11977.1|11992.1|11972.1|41
1607019600000|2020-12-03 18:20:00|11994.3|11974.3|11991.6|11971.6|11994.6|11974.6|11984.3|11964.3|67
1607019900000|2020-12-03 18:25:00|11993.8|11973.8|11996.8|11976.8|11999.1|11979.1|11986.6|11966.6|209
1607020200000|2020-12-03 18:30:00|11996.6|11976.6|11996.6|11976.6|11996.6|11976.6|11996.6|11976.6|0
1607073300000|2020-12-04 09:15:00|12018|11998|12007.8|11987.8|12030.3|12010.3|12000|11980|107
1607073600000|2020-12-04 09:20:00|12012.8|11992.8|12027.5|12007.5|12027.5|12007.5|12008.3|11988.3|24
1607073900000|2020-12-04 09:25:00|12032.8|12012.8|12035.3|12015.3|12040|12020|12030.3|12010.3|43
1607074200000|2020-12-04 09:30:00|12035|12015|12062.8|12042.8|12067.8|12047.8|12027.8|12007.8|74
1607074500000|2020-12-04 09:35:00|12060.6|12040.6|12065.6|12045.6|12075.6|12055.6|12060.3|12040.3|57
1607074800000|2020-12-04 09:40:00|12067.8|12047.8|12067.5|12047.5|12082.8|12062.8|12065.3|12045.3|58
1607075100000|2020-12-04 09:45:00|12067.8|12047.8|12067.8|12047.8|12067.8|12047.8|12060.3|12040.3|38
1607075400000|2020-12-04 09:50:00|12065.6|12045.6|12075.3|12055.3|12075.3|12055.3|12065.6|12045.6|18
1607075700000|2020-12-04 09:55:00|12072.8|12052.8|12067.8|12047.8|12072.8|12052.8|12065.3|12045.3|11
1607076000000|2020-12-04 10:00:00|12070|12050|12097.8|12077.8|12117.3|12097.3|12070|12050|103
1607076300000|2020-12-04 10:05:00|12095.6|12075.6|12107.8|12087.8|12112.8|12092.8|12095.6|12075.6|41
1607076600000|2020-12-04 10:10:00|12102.8|12082.8|12092.8|12072.8|12102.8|12082.8|12083.4|12063.4|42
1607076900000|2020-12-04 10:15:00|12090.6|12070.6|12090.1|12070.1|12090.6|12070.6|12087.8|12067.8|4
1607077200000|2020-12-04 10:20:00|12090.4|12070.4|12100.6|12080.6|12102.9|12082.9|12090.4|12070.4|13
1607077500000|2020-12-04 10:25:00|12098.4|12078.4|12100.7|12080.7|12100.7|12080.7|12098.1|12078.1|2
1607077800000|2020-12-04 10:30:00|12098.2|12078.2|12097.9|12077.9|12102.9|12082.9|12097.9|12077.9|12
1607078100000|2020-12-04 10:35:00|12098.2|12078.2|12097.9|12077.9|12100.4|12080.4|12097.9|12077.9|9
1607078400000|2020-12-04 10:40:00|12098.2|12078.2|12112.9|12092.9|12112.9|12092.9|12087.9|12067.9|40
1607078700000|2020-12-04 10:45:00|12115.7|12095.7|12105.7|12085.7|12117.9|12097.9|12105.7|12085.7|63
1607079000000|2020-12-04 10:50:00|12102.9|12082.9|12107.9|12087.9|12107.9|12087.9|12102.9|12082.9|9
1607079300000|2020-12-04 10:55:00|12105.7|12085.7|12105.1|12085.1|12105.7|12085.7|12100.7|12080.7|15
1607079600000|2020-12-04 11:00:00|12102.9|12082.9|12092.9|12072.9|12102.9|12082.9|12090.7|12070.7|20
1607079900000|2020-12-04 11:05:00|12090.1|12070.1|12082.6|12062.6|12090.1|12070.1|12082.6|12062.6|14
1607080200000|2020-12-04 11:10:00|12077.9|12057.9|12060.7|12040.7|12077.9|12057.9|12060.7|12040.7|63
1607080500000|2020-12-04 11:15:00|12060.1|12040.1|12033.8|12013.8|12060.1|12040.1|12033.8|12013.8|47
1607080800000|2020-12-04 11:20:00|12036|12016|12033.5|12013.5|12038.5|12018.5|12033.2|12013.2|23
1607081100000|2020-12-04 11:25:00|12031.3|12011.3|12045.4|12025.4|12045.4|12025.4|12023.8|12003.8|73
1607081400000|2020-12-04 11:30:00|12041|12021|12050.2|12030.2|12052.7|12032.7|12041|12021|61
1607081700000|2020-12-04 11:35:00|12045.7|12025.7|12030.7|12010.7|12048|12028|12030.7|12010.7|16
1607082000000|2020-12-04 11:40:00|12030.2|12010.2|12020.8|12000.8|12030.2|12010.2|12018|11998|10
1607082300000|2020-12-04 11:45:00|12020.5|12000.5|12005.8|11985.8|12020.5|12000.5|12003|11983|29
1607082600000|2020-12-04 11:50:00|12008|11988|12013|11993|12020.5|12000.5|12005.2|11985.2|77
1607082900000|2020-12-04 11:55:00|12010.5|11990.5|12035.8|12015.8|12035.8|12015.8|12008|11988|56
1607083200000|2020-12-04 12:00:00|12038|12018|12038.6|12018.6|12044.9|12024.9|12038|12018|25
1607083500000|2020-12-04 12:05:00|12038|12018|12043|12023|12043|12023|12032.7|12012.7|51
1607083800000|2020-12-04 12:10:00|12040.8|12020.8|12078.3|12058.3|12088|12068|12038|12018|83
1607084100000|2020-12-04 12:15:00|12078|12058|12035.2|12015.2|12080.5|12060.5|12005.2|11985.2|92
1607084400000|2020-12-04 12:20:00|12035.8|12015.8|12035.2|12015.2|12040.5|12020.5|12035.2|12015.2|23
1607084700000|2020-12-04 12:25:00|12037.4|12017.4|12033|12013|12054.7|12034.7|12033|12013|31
1607085000000|2020-12-04 12:30:00|12035.2|12015.2|12030.2|12010.2|12035.2|12015.2|12022.7|12002.7|19
1607085300000|2020-12-04 12:35:00|12035.2|12015.2|12062.8|12042.8|12062.8|12042.8|12035.2|12015.2|29
1607085600000|2020-12-04 12:40:00|12065|12045|12058.3|12038.3|12067.8|12047.8|12055.5|12035.5|31
1607085900000|2020-12-04 12:45:00|12058|12038|12038.1|12018.1|12058|12038|12035.8|12015.8|24
1607086200000|2020-12-04 12:50:00|12037.5|12017.5|12063.1|12043.1|12063.1|12043.1|12025.8|12005.8|18
1607086500000|2020-12-04 12:55:00|12060.9|12040.9|12030.9|12010.9|12063.1|12043.1|12030.9|12010.9|28
1607086800000|2020-12-04 13:00:00|12033.1|12013.1|12022.8|12002.8|12033.1|12013.1|12010.9|11990.9|71
1607087100000|2020-12-04 13:05:00|12020|12000|12013.1|11993.1|12020.6|12000.6|12003.1|11983.1|50
1607087400000|2020-12-04 13:10:00|12010.6|11990.6|12003.1|11983.1|12013.1|11993.1|11976.5|11956.5|97
1607087700000|2020-12-04 13:15:00|12000.6|11980.6|12005.3|11985.3|12018.1|11998.1|11978.1|11958.1|89
1607088000000|2020-12-04 13:20:00|12003.1|11983.1|12010.6|11990.6|12013.1|11993.1|11985.9|11965.9|22
1607088300000|2020-12-04 13:25:00|12010.3|11990.3|12020.9|12000.9|12028.1|12008.1|11994|11974|94
1607088600000|2020-12-04 13:30:00|12020.6|12000.6|11978.1|11958.1|12020.9|12000.9|11973.1|11953.1|165
1607088900000|2020-12-04 13:35:00|11983.1|11963.1|11983.1|11963.1|11988.1|11968.1|11973.1|11953.1|205
1607089200000|2020-12-04 13:40:00|11988.1|11968.1|11968.1|11948.1|11990.3|11970.3|11958.1|11938.1|74
1607089500000|2020-12-04 13:45:00|11963.1|11943.1|11960.9|11940.9|11963.1|11943.1|11943.7|11923.7|216
1607089800000|2020-12-04 13:50:00|11963.1|11943.1|11930.9|11910.9|11963.1|11943.1|11918.1|11898.1|130
1607090100000|2020-12-04 13:55:00|11928.4|11908.4|11913.1|11893.1|11933.1|11913.1|11910.4|11890.4|98
1607090400000|2020-12-04 14:00:00|11920.4|11900.4|11955.4|11935.4|11955.4|11935.4|11918.2|11898.2|111
1607090700000|2020-12-04 14:05:00|11955.7|11935.7|11971|11951|11971|11951|11953.2|11933.2|83
1607091000000|2020-12-04 14:10:00|11973.2|11953.2|11980.7|11960.7|11980.7|11960.7|11961|11941|52
1607091300000|2020-12-04 14:15:00|11983.2|11963.2|11988.2|11968.2|12000.1|11980.1|11981|11961|123
1607091600000|2020-12-04 14:20:00|11983.8|11963.8|11993.2|11973.2|12018.2|11998.2|11983.8|11963.8|195
1607091900000|2020-12-04 14:25:00|11995.4|11975.4|11988.2|11968.2|12013.2|11993.2|11986|11966|122
1607092200000|2020-12-04 14:30:00|11985.4|11965.4|11975.4|11955.4|12003.2|11983.2|11973.2|11953.2|177
1607092500000|2020-12-04 14:35:00|11973.2|11953.2|11946|11926|11980.4|11960.4|11946|11926|78
1607092800000|2020-12-04 14:40:00|11945.7|11925.7|11938.2|11918.2|11945.7|11925.7|11923.2|11903.2|118
1607093100000|2020-12-04 14:45:00|11936|11916|11968.2|11948.2|11968.2|11948.2|11923.5|11903.5|154
1607093400000|2020-12-04 14:50:00|11965.7|11945.7|11935.7|11915.7|11965.7|11945.7|11935.7|11915.7|52
1607093700000|2020-12-04 14:55:00|11937.9|11917.9|11928.2|11908.2|11940.4|11920.4|11923.8|11903.8|71
1607094000000|2020-12-04 15:00:00|11927.9|11907.9|11847.9|11827.9|11935.4|11915.4|11832.9|11812.9|452
1607094300000|2020-12-04 15:05:00|11848.2|11828.2|11838.2|11818.2|11865.4|11845.4|11818.2|11798.2|320
1607094600000|2020-12-04 15:10:00|11836|11816|11828.2|11808.2|11845.5|11825.5|11826|11806|134
1607094900000|2020-12-04 15:15:00|11828.5|11808.5|11823.3|11803.3|11838.5|11818.5|11803.3|11783.3|232
1607095200000|2020-12-04 15:20:00|11821|11801|11880.8|11860.8|11880.8|11860.8|11821|11801|164
1607095500000|2020-12-04 15:25:00|11883|11863|11865.5|11845.5|11892.7|11872.7|11860.8|11840.8|118
1607095800000|2020-12-04 15:30:00|11868.3|11848.3|11868.3|11848.3|11873.3|11853.3|11861.1|11841.1|104
1607096100000|2020-12-04 15:35:00|11872.7|11852.7|11856.4|11836.4|11888.3|11868.3|11856.4|11836.4|147
1607096400000|2020-12-04 15:40:00|11858.6|11838.6|11876.1|11856.1|11876.1|11856.1|11848.9|11828.9|125
1607096700000|2020-12-04 15:45:00|11876.4|11856.4|11868.6|11848.6|11876.4|11856.4|11860.8|11840.8|59
1607097000000|2020-12-04 15:50:00|11870.8|11850.8|11863.3|11843.3|11878|11858|11858.6|11838.6|71
1607097300000|2020-12-04 15:55:00|11863.6|11843.6|11873.6|11853.6|11876.1|11856.1|11863.6|11843.6|69
1607097600000|2020-12-04 16:00:00|11873.3|11853.3|11868.3|11848.3|11876.1|11856.1|11868.3|11848.3|54
1607097900000|2020-12-04 16:05:00|11866.1|11846.1|11886.1|11866.1|11886.1|11866.1|11866.1|11846.1|62
1607098200000|2020-12-04 16:10:00|11885.8|11865.8|11883.3|11863.3|11886.1|11866.1|11881.1|11861.1|99
1607098500000|2020-12-04 16:15:00|11888.3|11868.3|11903.3|11883.3|11908.3|11888.3|11888.3|11868.3|119
1607098800000|2020-12-04 16:20:00|11908.3|11888.3|11901.1|11881.1|11908.3|11888.3|11901.1|11881.1|80
1607099100000|2020-12-04 16:25:00|11900.6|11880.6|11905.9|11885.9|11905.9|11885.9|11898.3|11878.3|36
1607099400000|2020-12-04 16:30:00|11908.1|11888.1|11895.9|11875.9|11908.4|11888.4|11895.9|11875.9|27
1607099700000|2020-12-04 16:35:00|11896.2|11876.2|11893.4|11873.4|11898.7|11878.7|11891.7|11871.7|27
1607100000000|2020-12-04 16:40:00|11895.9|11875.9|11873.4|11853.4|11895.9|11875.9|11871.5|11851.5|55
1607100300000|2020-12-04 16:45:00|11873.1|11853.1|11878.1|11858.1|11882.8|11862.8|11868.7|11848.7|58
1607100600000|2020-12-04 16:50:00|11880.3|11860.3|11828.4|11808.4|11880.3|11860.3|11819|11799|183
1607100900000|2020-12-04 16:55:00|11826.2|11806.2|11804.3|11784.3|11826.2|11806.2|11804.3|11784.3|176
1607101200000|2020-12-04 17:00:00|11804.6|11784.6|11779|11759|11806.8|11786.8|11776.8|11756.8|365
1607101500000|2020-12-04 17:05:00|11776.8|11756.8|11769|11749|11784|11764|11764|11744|175
1607101800000|2020-12-04 17:10:00|11764.3|11744.3|11779|11759|11779|11759|11764|11744|227
1607102100000|2020-12-04 17:15:00|11776.8|11756.8|11799|11779|11799|11779|11769.3|11749.3|170
1607102400000|2020-12-04 17:20:00|11801.2|11781.2|11788.4|11768.4|11816.5|11796.5|11778.1|11758.1|985
1607102700000|2020-12-04 17:25:00|11786.2|11766.2|11760.9|11740.9|11788.4|11768.4|11748.4|11728.4|214
1607103000000|2020-12-04 17:30:00|11761.2|11741.2|11763.4|11743.4|11763.4|11743.4|11758.4|11738.4|39
1607103300000|2020-12-04 17:35:00|11761.2|11741.2|11761.2|11741.2|11763.4|11743.4|11758.4|11738.4|57
1607103600000|2020-12-04 17:40:00|11763.4|11743.4|11773.5|11753.5|11773.5|11753.5|11761.2|11741.2|76
1607103900000|2020-12-04 17:45:00|11778.5|11758.5|11778.5|11758.5|11783.5|11763.5|11776.2|11756.2|58
1607104200000|2020-12-04 17:50:00|11779.1|11759.1|11790.7|11770.7|11790.7|11770.7|11779.1|11759.1|44
1607104500000|2020-12-04 17:55:00|11788.5|11768.5|11778.5|11758.5|11788.5|11768.5|11778.5|11758.5|51
1607104800000|2020-12-04 18:00:00|11773.5|11753.5|11763.5|11743.5|11773.5|11753.5|11758.5|11738.5|80
1607105100000|2020-12-04 18:05:00|11766.3|11746.3|11763.5|11743.5|11766.3|11746.3|11763.5|11743.5|10
1607105400000|2020-12-04 18:10:00|11764.1|11744.1|11773.2|11753.2|11773.2|11753.2|11754.1|11734.1|56
1607105700000|2020-12-04 18:15:00|11773.5|11753.5|11771.3|11751.3|11780.7|11760.7|11771.3|11751.3|51
1607106000000|2020-12-04 18:20:00|11773.5|11753.5|11758.2|11738.2|11773.8|11753.8|11756|11736|103
1607106300000|2020-12-04 18:25:00|11758.5|11738.5|11736.6|11716.6|11761.3|11741.3|11736.6|11716.6|274
1607332500000|2020-12-07 09:15:00|11711.5|11691.5|11753.6|11733.6|11761.1|11741.1|11694.4|11674.4|303
1607332800000|2020-12-07 09:20:00|11755.8|11735.8|11744|11724|11766.1|11746.1|11744|11724|64
1607333100000|2020-12-07 09:25:00|11741.9|11721.9|11746.5|11726.5|11750.8|11730.8|11741.5|11721.5|31
1607333400000|2020-12-07 09:30:00|11744|11724|11741.9|11721.9|11753.3|11733.3|11741.9|11721.9|73
1607333700000|2020-12-07 09:35:00|11739|11719|11731.5|11711.5|11739|11719|11726.5|11706.5|60
1607334000000|2020-12-07 09:40:00|11733.7|11713.7|11731.5|11711.5|11733.7|11713.7|11731.2|11711.2|14
1607334300000|2020-12-07 09:45:00|11734|11714|11746.5|11726.5|11746.5|11726.5|11731.5|11711.5|200
1607334600000|2020-12-07 09:50:00|11746.2|11726.2|11746.2|11726.2|11746.2|11726.2|11746.2|11726.2|9
1607334900000|2020-12-07 09:55:00|11745.8|11725.8|11748.7|11728.7|11750.8|11730.8|11741.5|11721.5|18
1607335200000|2020-12-07 10:00:00|11746.5|11726.5|11736.5|11716.5|11748.7|11728.7|11736.5|11716.5|18
1607335500000|2020-12-07 10:05:00|11736.6|11716.6|11729.4|11709.4|11738.7|11718.7|11729.4|11709.4|27
1607335800000|2020-12-07 10:10:00|11731.6|11711.6|11729.4|11709.4|11731.6|11711.6|11729.4|11709.4|20
1607336100000|2020-12-07 10:15:00|11728.7|11708.7|11711.6|11691.6|11728.7|11708.7|11706.6|11686.6|83
1607336400000|2020-12-07 10:20:00|11708.7|11688.7|11686.6|11666.6|11708.7|11688.7|11684.1|11664.1|217
1607336700000|2020-12-07 10:25:00|11688.7|11668.7|11703.7|11683.7|11703.7|11683.7|11688.7|11668.7|23
1607337000000|2020-12-07 10:30:00|11708.7|11688.7|11716.6|11696.6|11716.6|11696.6|11708.7|11688.7|32
1607337300000|2020-12-07 10:35:00|11711.6|11691.6|11701.6|11681.6|11711.6|11691.6|11698.7|11678.7|51
1607337600000|2020-12-07 10:40:00|11701.2|11681.2|11691.6|11671.6|11704.1|11684.1|11691.6|11671.6|32
1607337900000|2020-12-07 10:45:00|11693.7|11673.7|11700.9|11680.9|11700.9|11680.9|11691.6|11671.6|29
1607338200000|2020-12-07 10:50:00|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|11700.9|11680.9|1
1607338500000|2020-12-07 10:55:00|11703.8|11683.8|11721.3|11701.3|11723.4|11703.4|11703.8|11683.8|31
1607338800000|2020-12-07 11:00:00|11721.6|11701.6|11728.8|11708.8|11731.6|11711.6|11721.6|11701.6|26
1607339100000|2020-12-07 11:05:00|11726.6|11706.6|11721.6|11701.6|11726.6|11706.6|11719.1|11699.1|21
1607339400000|2020-12-07 11:10:00|11723.8|11703.8|11748.8|11728.8|11749.1|11729.1|11723.8|11703.8|49
1607339700000|2020-12-07 11:15:00|11750.9|11730.9|11741.3|11721.3|11750.9|11730.9|11741.3|11721.3|16
1607340000000|2020-12-07 11:20:00|11740.9|11720.9|11750.9|11730.9|11750.9|11730.9|11740.9|11720.9|17
1607340300000|2020-12-07 11:25:00|11753.1|11733.1|11750.9|11730.9|11753.1|11733.1|11750.9|11730.9|11
1607340600000|2020-12-07 11:30:00|11753.1|11733.1|11746.3|11726.3|11753.1|11733.1|11741.3|11721.3|24
1607340900000|2020-12-07 11:35:00|11746.7|11726.7|11748.8|11728.8|11748.8|11728.8|11746.3|11726.3|9
1607341200000|2020-12-07 11:40:00|11746.7|11726.7|11750.9|11730.9|11750.9|11730.9|11746.7|11726.7|14
1607341500000|2020-12-07 11:45:00|11751.3|11731.3|11753.8|11733.8|11753.8|11733.8|11746.7|11726.7|7
1607341800000|2020-12-07 11:50:00|11754.2|11734.2|11766.3|11746.3|11771.7|11751.7|11754.2|11734.2|8
1607342100000|2020-12-07 11:55:00|11768.8|11748.8|11769.2|11749.2|11769.2|11749.2|11766.3|11746.3|14
1607342400000|2020-12-07 12:00:00|11766.7|11746.7|11771.3|11751.3|11776.3|11756.3|11766.7|11746.7|18
1607342700000|2020-12-07 12:05:00|11771.7|11751.7|11769.2|11749.2|11776.3|11756.3|11769.2|11749.2|17
1607343000000|2020-12-07 12:10:00|11764.2|11744.2|11746.7|11726.7|11764.2|11744.2|11744.2|11724.2|57
1607343300000|2020-12-07 12:15:00|11746.4|11726.4|11733.9|11713.9|11746.4|11726.4|11733.9|11713.9|34
1607343600000|2020-12-07 12:20:00|11729.2|11709.2|11731.7|11711.7|11733.9|11713.9|11723.9|11703.9|25
1607343900000|2020-12-07 12:25:00|11733.9|11713.9|11721.7|11701.7|11736.4|11716.4|11721.7|11701.7|21
1607344200000|2020-12-07 12:30:00|11719.6|11699.6|11704.6|11684.6|11719.6|11699.6|11702.5|11682.5|155
1607344500000|2020-12-07 12:35:00|11705|11685|11729.6|11709.6|11729.6|11709.6|11705|11685|63
1607344800000|2020-12-07 12:40:00|11730|11710|11732.5|11712.5|11741.4|11721.4|11730|11710|51
1607345100000|2020-12-07 12:45:00|11732.1|11712.1|11733.9|11713.9|11738.9|11718.9|11732.1|11712.1|301
1607345400000|2020-12-07 12:50:00|11731.8|11711.8|11731|11711|11739.3|11719.3|11728.9|11708.9|66
1607345700000|2020-12-07 12:55:00|11733.9|11713.9|11744.3|11724.3|11746.8|11726.8|11733.9|11713.9|73
1607346000000|2020-12-07 13:00:00|11743.9|11723.9|11746.8|11726.8|11748.9|11728.9|11739.3|11719.3|69
1607346300000|2020-12-07 13:05:00|11748.9|11728.9|11748.9|11728.9|11751.8|11731.8|11744.7|11724.7|43
1607346600000|2020-12-07 13:10:00|11749.3|11729.3|11753.6|11733.6|11756.4|11736.4|11748.9|11728.9|62
1607346900000|2020-12-07 13:15:00|11754.3|11734.3|11753.6|11733.6|11758.6|11738.6|11736.8|11716.8|74
1607347200000|2020-12-07 13:20:00|11753.9|11733.9|11748.6|11728.6|11753.9|11733.9|11741.1|11721.1|50
1607347500000|2020-12-07 13:25:00|11751.1|11731.1|11734|11714|11753.6|11733.6|11731.8|11711.8|41
1607347800000|2020-12-07 13:30:00|11738.2|11718.2|11784|11764|11800.7|11780.7|11738.2|11718.2|192
1607348100000|2020-12-07 13:35:00|11786.5|11766.5|11804|11784|11809|11789|11786.5|11766.5|116
1607348400000|2020-12-07 13:40:00|11806.1|11786.1|11843.6|11823.6|11849|11829|11806.1|11786.1|137
1607348700000|2020-12-07 13:45:00|11845.7|11825.7|11839|11819|11855.7|11835.7|11833.6|11813.6|88
1607349000000|2020-12-07 13:50:00|11841.5|11821.5|11851.1|11831.1|11858.6|11838.6|11841.1|11821.1|54
1607349300000|2020-12-07 13:55:00|11853.6|11833.6|11834|11814|11876.1|11856.1|11834|11814|271
1607349600000|2020-12-07 14:00:00|11838.3|11818.3|11833.6|11813.6|11839|11819|11821.1|11801.1|102
1607349900000|2020-12-07 14:05:00|11834|11814|11824|11804|11841.1|11821.1|11821.1|11801.1|95
1607350200000|2020-12-07 14:10:00|11824.4|11804.4|11856.9|11836.9|11864|11844|11824.4|11804.4|116
1607350500000|2020-12-07 14:15:00|11859|11839|11866.2|11846.2|11871.1|11851.1|11858.7|11838.7|65
1607350800000|2020-12-07 14:20:00|11868.3|11848.3|11889|11869|11889|11869|11863.7|11843.7|116
1607351100000|2020-12-07 14:25:00|11889.4|11869.4|11879|11859|11896.5|11876.5|11879|11859|90
1607351400000|2020-12-07 14:30:00|11876.2|11856.2|11866.2|11846.2|11876.2|11856.2|11861.2|11841.2|129
1607351700000|2020-12-07 14:35:00|11868.3|11848.3|11858.7|11838.7|11874|11854|11851.9|11831.9|72
1607352000000|2020-12-07 14:40:00|11861.2|11841.2|11838.7|11818.7|11863.7|11843.7|11834.1|11814.1|103
1607352300000|2020-12-07 14:45:00|11836.2|11816.2|11789.1|11769.1|11838.3|11818.3|11784.1|11764.1|200
1607352600000|2020-12-07 14:50:00|11789.4|11769.4|11826.9|11806.9|11834.4|11814.4|11789.4|11769.4|187
1607352900000|2020-12-07 14:55:00|11829.1|11809.1|11819.5|11799.5|11838.7|11818.7|11807|11787|116
1607353200000|2020-12-07 15:00:00|11819.8|11799.8|11799.1|11779.1|11834.1|11814.1|11799.1|11779.1|100
1607353500000|2020-12-07 15:05:00|11798.3|11778.3|11776.6|11756.6|11798.3|11778.3|11776.6|11756.6|373
1607353800000|2020-12-07 15:10:00|11778.7|11758.7|11782.7|11762.7|11802|11782|11774.1|11754.1|474
1607354100000|2020-12-07 15:15:00|11780.2|11760.2|11777.4|11757.4|11787.4|11767.4|11774.9|11754.9|280
1607354400000|2020-12-07 15:20:00|11779.5|11759.5|11774.5|11754.5|11787|11767|11774.5|11754.5|110
1607354700000|2020-12-07 15:25:00|11774.9|11754.9|11757|11737|11774.9|11754.9|11752.7|11732.7|103
1607355000000|2020-12-07 15:30:00|11757.4|11737.4|11749.1|11729.1|11759.5|11739.5|11749.1|11729.1|97
1607355300000|2020-12-07 15:35:00|11747|11727|11787|11767|11791.3|11771.3|11747|11727|142
1607355600000|2020-12-07 15:40:00|11789.1|11769.1|11839.5|11819.5|11839.5|11819.5|11787|11767|195
1607355900000|2020-12-07 15:45:00|11837|11817|11852|11832|11862|11842|11834.5|11814.5|199
1607356200000|2020-12-07 15:50:00|11849.9|11829.9|11844.2|11824.2|11863.4|11843.4|11839.2|11819.2|110
1607356500000|2020-12-07 15:55:00|11844.5|11824.5|11849.2|11829.2|11854.2|11834.2|11842|11822|103
1607356800000|2020-12-07 16:00:00|11847|11827|11851.3|11831.3|11851.3|11831.3|11844.2|11824.2|37
1607357100000|2020-12-07 16:05:00|11849.2|11829.2|11901.3|11881.3|11902.1|11882.1|11849.2|11829.2|176
1607357400000|2020-12-07 16:10:00|11899.2|11879.2|11879.2|11859.2|11899.2|11879.2|11878.8|11858.8|112
1607357700000|2020-12-07 16:15:00|11881.3|11861.3|11918.8|11898.8|11919.2|11899.2|11881.3|11861.3|224
1607358000000|2020-12-07 16:20:00|11918.1|11898.1|11919.2|11899.2|11921.7|11901.7|11904.2|11884.2|154
1607358300000|2020-12-07 16:25:00|11921.3|11901.3|11938.5|11918.5|11946.3|11926.3|11916.3|11896.3|226
1607358600000|2020-12-07 16:30:00|11938.8|11918.8|11924.2|11904.2|11946|11926|11921.7|11901.7|130
1607358900000|2020-12-07 16:35:00|11922.1|11902.1|11923.8|11903.8|11924.2|11904.2|11911.3|11891.3|95
1607359200000|2020-12-07 16:40:00|11926|11906|11926.3|11906.3|11931.3|11911.3|11924.2|11904.2|104
1607359500000|2020-12-07 16:45:00|11928.5|11908.5|11944.2|11924.2|11948.9|11928.9|11919.2|11899.2|153
1607359800000|2020-12-07 16:50:00|11946.4|11926.4|11941.4|11921.4|11951.4|11931.4|11939.2|11919.2|128
1607360100000|2020-12-07 16:55:00|11943.9|11923.9|11929.2|11909.2|11944.2|11924.2|11929.2|11909.2|79
1607360400000|2020-12-07 17:00:00|11927.1|11907.1|11923.9|11903.9|11929.2|11909.2|11919.2|11899.2|78
1607360700000|2020-12-07 17:05:00|11924.3|11904.3|11946|11926|11948.1|11928.1|11924.3|11904.3|94
1607361000000|2020-12-07 17:10:00|11948.5|11928.5|11968.1|11948.1|11980.6|11960.6|11948.5|11928.5|768
1607361300000|2020-12-07 17:15:00|11968.5|11948.5|11978.5|11958.5|11983.5|11963.5|11968.1|11948.1|117
1607361600000|2020-12-07 17:20:00|11981|11961|11927.8|11907.8|11988.5|11968.5|11927.8|11907.8|1416
1607361900000|2020-12-07 17:25:00|11929.9|11909.9|11925.7|11905.7|11934.5|11914.5|11903.9|11883.9|1598
1607362200000|2020-12-07 17:30:00|11927.8|11907.8|11918.5|11898.5|11928.5|11908.5|11913.9|11893.9|62
1607362500000|2020-12-07 17:35:00|11915.7|11895.7|11918.5|11898.5|11918.5|11898.5|11913.5|11893.5|52
1607362800000|2020-12-07 17:40:00|11921|11901|11916|11896|11923.5|11903.5|11916|11896|60
1607363100000|2020-12-07 17:45:00|11916.4|11896.4|11923.6|11903.6|11927.8|11907.8|11916.4|11896.4|45
1607363400000|2020-12-07 17:50:00|11923.2|11903.2|11895.7|11875.7|11923.2|11903.2|11889.3|11869.3|154
1607363700000|2020-12-07 17:55:00|11893.6|11873.6|11933.6|11913.6|11933.6|11913.6|11893.6|11873.6|249
1607364000000|2020-12-07 18:00:00|11935.7|11915.7|11931.5|11911.5|11935.7|11915.7|11928.6|11908.6|51
1607364300000|2020-12-07 18:05:00|11931.1|11911.1|11923.6|11903.6|11933.6|11913.6|11921.5|11901.5|26
1607364600000|2020-12-07 18:10:00|11923.2|11903.2|11911.5|11891.5|11923.6|11903.6|11911.5|11891.5|39
1607364900000|2020-12-07 18:15:00|11910.7|11890.7|11923.6|11903.6|11924|11904|11908.6|11888.6|57
1607365200000|2020-12-07 18:20:00|11921.5|11901.5|11913.2|11893.2|11926.1|11906.1|11913.2|11893.2|65
1607365500000|2020-12-07 18:25:00|11912.8|11892.8|11925.7|11905.7|11925.7|11905.7|11908.2|11888.2|317
1607418900000|2020-12-08 09:15:00|11984.8|11964.8|11999.8|11979.8|12007.3|11987.3|11984.8|11964.8|375
1607419200000|2020-12-08 09:20:00|12001.9|11981.9|11985.2|11965.2|12004.8|11984.8|11985.2|11965.2|46
1607419500000|2020-12-08 09:25:00|11984|11964|11969.8|11949.8|11984|11964|11964.8|11944.8|50
1607419800000|2020-12-08 09:30:00|11974.8|11954.8|11974.8|11954.8|11985.2|11965.2|11952.7|11932.7|169
1607420100000|2020-12-08 09:35:00|11975.6|11955.6|11977.3|11957.3|11982.3|11962.3|11974.8|11954.8|26
1607420400000|2020-12-08 09:40:00|11979.8|11959.8|11980.2|11960.2|11984.8|11964.8|11979.8|11959.8|385
1607420700000|2020-12-08 09:45:00|11979.8|11959.8|11977.3|11957.3|11979.8|11959.8|11974.8|11954.8|16
1607421000000|2020-12-08 09:50:00|11974.8|11954.8|11987.3|11967.3|11987.7|11967.7|11972.7|11952.7|21
1607421300000|2020-12-08 09:55:00|11985.2|11965.2|11991.9|11971.9|11994|11974|11984.8|11964.8|55
1607421600000|2020-12-08 10:00:00|11989.8|11969.8|11964.8|11944.8|12001.9|11981.9|11964.8|11944.8|131
1607421900000|2020-12-08 10:05:00|11966.9|11946.9|12002|11982|12014.8|11994.8|11964.8|11944.8|166
1607422200000|2020-12-08 10:10:00|11997|11977|11984.9|11964.9|11997|11977|11979.8|11959.8|25
1607422500000|2020-12-08 10:15:00|11987|11967|11994.9|11974.9|12009.9|11989.9|11982|11962|100
1607422800000|2020-12-08 10:20:00|11989.9|11969.9|12002|11982|12007.4|11987.4|11989.9|11969.9|11
1607423100000|2020-12-08 10:25:00|11999.5|11979.5|11997|11977|12002|11982|11994.9|11974.9|15
1607423400000|2020-12-08 10:30:00|11999.1|11979.1|11989.9|11969.9|12004.9|11984.9|11987.4|11967.4|24
1607423700000|2020-12-08 10:35:00|11987|11967|11987|11967|11987|11967|11982|11962|8
1607424000000|2020-12-08 10:40:00|11984.9|11964.9|11979.9|11959.9|11984.9|11964.9|11979.9|11959.9|12
1607424300000|2020-12-08 10:45:00|11977.4|11957.4|11969.9|11949.9|11979.9|11959.9|11967.4|11947.4|8
1607424600000|2020-12-08 10:50:00|11972|11952|11972.4|11952.4|11979.9|11959.9|11969.9|11949.9|15
1607424900000|2020-12-08 10:55:00|11974.5|11954.5|11979.9|11959.9|11984.9|11964.9|11974.5|11954.5|11
1607425200000|2020-12-08 11:00:00|11982|11962|11987|11967|11987.4|11967.4|11982|11962|3
1607425500000|2020-12-08 11:05:00|11982.8|11962.8|11984.9|11964.9|11987|11967|11982.8|11962.8|6
1607425800000|2020-12-08 11:10:00|11984.5|11964.5|11982|11962|11984.9|11964.9|11979.9|11959.9|2
1607426100000|2020-12-08 11:15:00|11979.9|11959.9|11979.1|11959.1|11982|11962|11969.9|11949.9|11
1607426400000|2020-12-08 11:20:00|11977|11957|11982.4|11962.4|11982.4|11962.4|11977|11957|5
1607426700000|2020-12-08 11:25:00|11984.5|11964.5|11990|11970|11990|11970|11984.5|11964.5|7
1607427000000|2020-12-08 11:30:00|11987.9|11967.9|11985.4|11965.4|11987.9|11967.9|11985.4|11965.4|5
1607427300000|2020-12-08 11:35:00|11983.3|11963.3|11965.4|11945.4|11983.3|11963.3|11965.4|11945.4|11
1607427600000|2020-12-08 11:40:00|11963.3|11943.3|11960|11940|11965.4|11945.4|11957.9|11937.9|12
1607427900000|2020-12-08 11:45:00|11960.4|11940.4|11962.5|11942.5|11977.1|11957.1|11960.4|11940.4|13
1607428200000|2020-12-08 11:50:00|11960|11940|11962.5|11942.5|11962.5|11942.5|11957.9|11937.9|17
1607428500000|2020-12-08 11:55:00|11964.6|11944.6|11962.9|11942.9|11976.7|11956.7|11962.9|11942.9|41
1607428800000|2020-12-08 12:00:00|11960.8|11940.8|11954.6|11934.6|11962.5|11942.5|11937.9|11917.9|52
1607429100000|2020-12-08 12:05:00|11952.5|11932.5|11952.5|11932.5|11957.1|11937.1|11950|11930|18
1607429400000|2020-12-08 12:10:00|11952.1|11932.1|11960|11940|11960|11940|11944.6|11924.6|17
1607429700000|2020-12-08 12:15:00|11957.1|11937.1|11965|11945|11965|11945|11950|11930|18
1607430000000|2020-12-08 12:20:00|11967.1|11947.1|11959.2|11939.2|11967.1|11947.1|11947.1|11927.1|30
1607430300000|2020-12-08 12:25:00|11959.6|11939.6|11955|11935|11962.1|11942.1|11942.9|11922.9|35
1607430600000|2020-12-08 12:30:00|11952.1|11932.1|11962.1|11942.1|11962.1|11942.1|11940|11920|48
1607430900000|2020-12-08 12:35:00|11965|11945|11960|11940|11967.5|11947.5|11960|11940|19
1607431200000|2020-12-08 12:40:00|11957.9|11937.9|11983.3|11963.3|11983.3|11963.3|11957.9|11937.9|100
1607431500000|2020-12-08 12:45:00|11982.9|11962.9|11970.1|11950.1|11987.2|11967.2|11970.1|11950.1|35
1607431800000|2020-12-08 12:50:00|11970.5|11950.5|11961.8|11941.8|11980.1|11960.1|11961.8|11941.8|454
1607432100000|2020-12-08 12:55:00|11959.7|11939.7|11960.1|11940.1|11962.2|11942.2|11954.3|11934.3|47
1607432400000|2020-12-08 13:00:00|11962.2|11942.2|11933|11913|11968|11948|11933|11913|75
1607432700000|2020-12-08 13:05:00|11932.6|11912.6|11955.9|11935.9|11955.9|11935.9|11923|11903|70
1607433000000|2020-12-08 13:10:00|11958|11938|11967.6|11947.6|11970.1|11950.1|11955.5|11935.5|47
1607433300000|2020-12-08 13:15:00|11972.6|11952.6|11969.3|11949.3|11974.7|11954.7|11964.7|11944.7|289
1607433600000|2020-12-08 13:20:00|11973.9|11953.9|11969.3|11949.3|11973.9|11953.9|11967.2|11947.2|250
1607433900000|2020-12-08 13:25:00|11966.4|11946.4|11969.3|11949.3|11971.4|11951.4|11962.2|11942.2|41
1607434200000|2020-12-08 13:30:00|11969.7|11949.7|11969.3|11949.3|11974.3|11954.3|11961.4|11941.4|67
1607434500000|2020-12-08 13:35:00|11971.4|11951.4|11969.3|11949.3|11973.9|11953.9|11966.4|11946.4|27
1607434800000|2020-12-08 13:40:00|11968.9|11948.9|11974.3|11954.3|11976.4|11956.4|11966.4|11946.4|49
1607435100000|2020-12-08 13:45:00|11976.4|11956.4|12006.4|11986.4|12008.9|11988.9|11974.3|11954.3|117
1607435400000|2020-12-08 13:50:00|12006.8|11986.8|12007.2|11987.2|12019.3|11999.3|12004.3|11984.3|113
1607435700000|2020-12-08 13:55:00|12009.3|11989.3|12016.4|11996.4|12019.3|11999.3|12009.3|11989.3|55
1607436000000|2020-12-08 14:00:00|12014.3|11994.3|12029.4|12009.4|12038.5|12018.5|12014.3|11994.3|148
1607436300000|2020-12-08 14:05:00|12031.5|12011.5|12019.4|11999.4|12034|12014|12019.4|11999.4|65
1607436600000|2020-12-08 14:10:00|12020.2|12000.2|12024.4|12004.4|12029.4|12009.4|12019.4|11999.4|74
1607436900000|2020-12-08 14:15:00|12029.4|12009.4|12040.2|12020.2|12061.5|12041.5|12029.4|12009.4|208
1607437200000|2020-12-08 14:20:00|12039.4|12019.4|12039|12019|12039.4|12019.4|12021.5|12001.5|52
1607437500000|2020-12-08 14:25:00|12041.5|12021.5|12034.4|12014.4|12044.4|12024.4|12034.4|12014.4|34
1607437800000|2020-12-08 14:30:00|12032.3|12012.3|12059.4|12039.4|12059.4|12039.4|12032.3|12012.3|114
1607438100000|2020-12-08 14:35:00|12056.5|12036.5|12064.4|12044.4|12069.4|12049.4|12054.4|12034.4|106
1607438400000|2020-12-08 14:40:00|12064|12044|12054.4|12034.4|12064.4|12044.4|12053.6|12033.6|89
1607438700000|2020-12-08 14:45:00|12058.6|12038.6|12029.8|12009.8|12064.4|12044.4|12027.3|12007.3|150
1607439000000|2020-12-08 14:50:00|12031.9|12011.9|12021.5|12001.5|12031.9|12011.9|11999.4|11979.4|170
1607439300000|2020-12-08 14:55:00|12023.6|12003.6|11971.9|11951.9|12024|12004|11959.4|11939.4|212
1607439600000|2020-12-08 15:00:00|11974.4|11954.4|11945.2|11925.2|11989.8|11969.8|11941|11921|452
1607439900000|2020-12-08 15:05:00|11948.1|11928.1|11965.2|11945.2|11965.2|11945.2|11942.3|11922.3|117
1607440200000|2020-12-08 15:10:00|11963.1|11943.1|11925.2|11905.2|11974.8|11954.8|11895.2|11875.2|359
1607440500000|2020-12-08 15:15:00|11928.2|11908.2|11915.3|11895.3|11935.2|11915.2|11905.3|11885.3|225
1607440800000|2020-12-08 15:20:00|11913.2|11893.2|11882.8|11862.8|11913.2|11893.2|11878.2|11858.2|102
1607441100000|2020-12-08 15:25:00|11880.3|11860.3|11915.3|11895.3|11920.3|11900.3|11880.3|11860.3|104
1607441400000|2020-12-08 15:30:00|11913.2|11893.2|11930.3|11910.3|11935.3|11915.3|11900.7|11880.7|180
1607441700000|2020-12-08 15:35:00|11932.4|11912.4|11937.8|11917.8|11945.3|11925.3|11930.3|11910.3|260
1607442000000|2020-12-08 15:40:00|11935.3|11915.3|11964.5|11944.5|11969.5|11949.5|11930.3|11910.3|207
1607442300000|2020-12-08 15:45:00|11959.5|11939.5|11963.7|11943.7|11963.7|11943.7|11954.5|11934.5|105
1607442600000|2020-12-08 15:50:00|11964.1|11944.1|11960.3|11940.3|11967.8|11947.8|11959.5|11939.5|123
1607442900000|2020-12-08 15:55:00|11956.1|11936.1|11945.3|11925.3|11956.1|11936.1|11930.3|11910.3|39
1607443200000|2020-12-08 16:00:00|11950.3|11930.3|11946.1|11926.1|11960.3|11940.3|11946.1|11926.1|25
1607443500000|2020-12-08 16:05:00|11945.3|11925.3|11930.3|11910.3|11955.3|11935.3|11930.3|11910.3|185
1607443800000|2020-12-08 16:10:00|11927.8|11907.8|11915.3|11895.3|11940.3|11920.3|11915.3|11895.3|57
1607444100000|2020-12-08 16:15:00|11913.2|11893.2|11907.4|11887.4|11918.2|11898.2|11903.2|11883.2|121
1607444400000|2020-12-08 16:20:00|11910.3|11890.3|11913.2|11893.2|11920.3|11900.3|11905.3|11885.3|47
1607444700000|2020-12-08 16:25:00|11912.8|11892.8|11910.3|11890.3|11915.3|11895.3|11908.2|11888.2|63
1607445000000|2020-12-08 16:30:00|11908.3|11888.3|11895.4|11875.4|11908.3|11888.3|11892.8|11872.8|163
1607445300000|2020-12-08 16:35:00|11894.5|11874.5|11920.4|11900.4|11924.6|11904.6|11885|11865|50
1607445600000|2020-12-08 16:40:00|11920.8|11900.8|11927.5|11907.5|11927.5|11907.5|11918.3|11898.3|21
1607445900000|2020-12-08 16:45:00|11925.4|11905.4|11942.5|11922.5|11945.4|11925.4|11925.4|11905.4|40
1607446200000|2020-12-08 16:50:00|11942.9|11922.9|11950.4|11930.4|11950.4|11930.4|11942.9|11922.9|54
1607446500000|2020-12-08 16:55:00|11952.5|11932.5|11937.9|11917.9|11952.5|11932.5|11937.9|11917.9|112
1607446800000|2020-12-08 17:00:00|11935.8|11915.8|11950.4|11930.4|11952.5|11932.5|11932.5|11912.5|37
1607447100000|2020-12-08 17:05:00|11950|11930|11945.4|11925.4|11950|11930|11943.3|11923.3|14
1607447400000|2020-12-08 17:10:00|11943.3|11923.3|11940.8|11920.8|11947.9|11927.9|11940.8|11920.8|32
1607447700000|2020-12-08 17:15:00|11945.4|11925.4|11960.4|11940.4|11965.4|11945.4|11940.8|11920.8|57
1607448000000|2020-12-08 17:20:00|11962.5|11942.5|11954.6|11934.6|11983.3|11963.3|11952.5|11932.5|569
1607448300000|2020-12-08 17:25:00|11954.2|11934.2|11983.3|11963.3|11985.4|11965.4|11947.9|11927.9|410
1607448600000|2020-12-08 17:30:00|11985.4|11965.4|11975.4|11955.4|11985.4|11965.4|11975.4|11955.4|54
1607448900000|2020-12-08 17:35:00|11973.3|11953.3|11972.5|11952.5|11975|11955|11967.9|11947.9|40
1607449200000|2020-12-08 17:40:00|11974.6|11954.6|11972.9|11952.9|11977.1|11957.1|11972.9|11952.9|37
1607449500000|2020-12-08 17:45:00|11972.5|11952.5|11975.5|11955.5|11975.5|11955.5|11965.4|11945.4|58
1607449800000|2020-12-08 17:50:00|11975.9|11955.9|11975.5|11955.5|11983|11963|11975.5|11955.5|54
1607450100000|2020-12-08 17:55:00|11977.6|11957.6|11993|11973|11995.1|11975.1|11977.6|11957.6|60
1607450400000|2020-12-08 18:00:00|11992.6|11972.6|11990.5|11970.5|11995.1|11975.1|11988|11968|29
1607450700000|2020-12-08 18:05:00|11988.4|11968.4|11990.5|11970.5|11990.5|11970.5|11988.4|11968.4|7
1607451000000|2020-12-08 18:10:00|11988.4|11968.4|11985.5|11965.5|11990.5|11970.5|11985.5|11965.5|41
1607451300000|2020-12-08 18:15:00|11988|11968|11979.7|11959.7|11988|11968|11970.5|11950.5|207
1607451600000|2020-12-08 18:20:00|11975.5|11955.5|11965.5|11945.5|11977.6|11957.6|11965.5|11945.5|50
1607451900000|2020-12-08 18:25:00|11963.4|11943.4|11955.5|11935.5|11963.4|11943.4|11950.5|11930.5|107
1607505300000|2020-12-09 09:15:00|11986.7|11966.7|11968.8|11948.8|12001.7|11981.7|11964.2|11944.2|110
1607505600000|2020-12-09 09:20:00|11969.2|11949.2|11979.2|11959.2|11981.7|11961.7|11961.7|11941.7|41
1607505900000|2020-12-09 09:25:00|11981.7|11961.7|11982.5|11962.5|11983|11963|11976.7|11956.7|25
1607506200000|2020-12-09 09:30:00|11981.7|11961.7|11989.6|11969.6|11992.1|11972.1|11981.7|11961.7|33
1607506500000|2020-12-09 09:35:00|11989.2|11969.2|11989.2|11969.2|11991.7|11971.7|11984.2|11964.2|18
1607506800000|2020-12-09 09:40:00|11986.7|11966.7|11988.8|11968.8|11991.7|11971.7|11986.7|11966.7|13
1607507100000|2020-12-09 09:45:00|11986.7|11966.7|11954.2|11934.2|11986.7|11966.7|11954.2|11934.2|32
1607507400000|2020-12-09 09:50:00|11952.1|11932.1|11946.7|11926.7|11952.1|11932.1|11944.2|11924.2|14
1607507700000|2020-12-09 09:55:00|11949.2|11929.2|11972.2|11952.2|11973.8|11953.8|11949.2|11929.2|12
1607508000000|2020-12-09 10:00:00|11974.2|11954.2|11959.2|11939.2|11984.2|11964.2|11959.2|11939.2|41
1607508300000|2020-12-09 10:05:00|11961.3|11941.3|11959.7|11939.7|11961.7|11941.7|11955.1|11935.1|21
1607508600000|2020-12-09 10:10:00|11961.7|11941.7|11959.7|11939.7|11964.7|11944.7|11941.7|11921.7|22
1607508900000|2020-12-09 10:15:00|11959.2|11939.2|11934.7|11914.7|11959.7|11939.7|11932.6|11912.6|22
1607509200000|2020-12-09 10:20:00|11936.8|11916.8|11946.8|11926.8|11949.3|11929.3|11936.8|11916.8|10
1607509500000|2020-12-09 10:25:00|11948.8|11928.8|11926.8|11906.8|11949.3|11929.3|11926.8|11906.8|28
1607509800000|2020-12-09 10:30:00|11929.3|11909.3|11939.3|11919.3|11939.3|11919.3|11929.3|11909.3|60
1607510100000|2020-12-09 10:35:00|11939.7|11919.7|11942.2|11922.2|11944.7|11924.7|11939.7|11919.7|12
1607510400000|2020-12-09 10:40:00|11944.3|11924.3|11939.7|11919.7|11946.8|11926.8|11939.7|11919.7|2
1607510700000|2020-12-09 10:45:00|11941.8|11921.8|11946.8|11926.8|11946.8|11926.8|11939.3|11919.3|28
1607511000000|2020-12-09 10:50:00|11948.9|11928.9|11958.9|11938.9|11961.8|11941.8|11948.9|11928.9|8
1607511300000|2020-12-09 10:55:00|11959.3|11939.3|11958.9|11938.9|11961.8|11941.8|11952.2|11932.2|6
1607511600000|2020-12-09 11:00:00|11956.8|11936.8|11959.7|11939.7|11961.8|11941.8|11956.8|11936.8|7
1607511900000|2020-12-09 11:05:00|11961.8|11941.8|11967.2|11947.2|11971.8|11951.8|11961.8|11941.8|15
1607512200000|2020-12-09 11:10:00|11971.8|11951.8|11966.8|11946.8|11971.8|11951.8|11964.3|11944.3|9
1607512500000|2020-12-09 11:15:00|11964.3|11944.3|11952.3|11932.3|11964.3|11944.3|11952.3|11932.3|12
1607512800000|2020-12-09 11:20:00|11951.8|11931.8|11946.8|11926.8|11951.8|11931.8|11946.8|11926.8|22
1607513100000|2020-12-09 11:25:00|11948.9|11928.9|11951.8|11931.8|11951.8|11931.8|11948.9|11928.9|5
1607513400000|2020-12-09 11:30:00|11947.7|11927.7|11936.9|11916.9|11947.7|11927.7|11936.9|11916.9|12
1607513700000|2020-12-09 11:35:00|11938.9|11918.9|11938.9|11918.9|11946.9|11926.9|11938.9|11918.9|25
1607514000000|2020-12-09 11:40:00|11932.7|11912.7|11934.4|11914.4|11934.4|11914.4|11919.8|11899.8|21
1607514300000|2020-12-09 11:45:00|11936.4|11916.4|11951.4|11931.4|11951.4|11931.4|11936.4|11916.4|19
1607514600000|2020-12-09 11:50:00|11949.4|11929.4|11956.9|11936.9|11956.9|11936.9|11949.4|11929.4|10
1607514900000|2020-12-09 11:55:00|11954.8|11934.8|11956.9|11936.9|11956.9|11936.9|11954|11934|9
1607515200000|2020-12-09 12:00:00|11954.8|11934.8|11964|11944|11964|11944|11936.9|11916.9|29
1607515500000|2020-12-09 12:05:00|11964.4|11944.4|11979.8|11959.8|11981.9|11961.9|11964.4|11944.4|29
1607515800000|2020-12-09 12:10:00|11976.9|11956.9|11981.9|11961.9|11986.9|11966.9|11974.8|11954.8|45
1607516100000|2020-12-09 12:15:00|11976.9|11956.9|11976.9|11956.9|11981.9|11961.9|11974|11954|18
1607516400000|2020-12-09 12:20:00|11979.4|11959.4|11974|11954|11979.4|11959.4|11974|11954|8
1607516700000|2020-12-09 12:25:00|11971.5|11951.5|11974|11954|11974|11954|11966.9|11946.9|34
1607517000000|2020-12-09 12:30:00|11971.9|11951.9|11971.9|11951.9|11971.9|11951.9|11971.9|11951.9|18
1607517300000|2020-12-09 12:35:00|11974|11954|11964|11944|11974|11954|11961.9|11941.9|21
1607517600000|2020-12-09 12:40:00|11966.9|11946.9|11964.4|11944.4|11966.9|11946.9|11961.9|11941.9|25
1607517900000|2020-12-09 12:45:00|11961.9|11941.9|11937|11917|11967|11947|11924.5|11904.5|72
1607518200000|2020-12-09 12:50:00|11942|11922|11936.5|11916.5|11942|11922|11899.9|11879.9|161
1607518500000|2020-12-09 12:55:00|11934|11914|11912|11892|11942|11922|11912|11892|38
1607518800000|2020-12-09 13:00:00|11909.9|11889.9|11912|11892|11934.5|11914.5|11889.9|11869.9|130
1607519100000|2020-12-09 13:05:00|11912.8|11892.8|11922|11902|11924|11904|11907|11887|63
1607519400000|2020-12-09 13:10:00|11919.5|11899.5|11919.9|11899.9|11922|11902|11912|11892|23
1607519700000|2020-12-09 13:15:00|11919.1|11899.1|11926.6|11906.6|11926.6|11906.6|11907|11887|57
1607520000000|2020-12-09 13:20:00|11926.1|11906.1|11924.1|11904.1|11929.1|11909.1|11924.1|11904.1|26
1607520300000|2020-12-09 13:25:00|11919.9|11899.9|11921.6|11901.6|11929.1|11909.1|11914.9|11894.9|70
1607520600000|2020-12-09 13:30:00|11924.1|11904.1|11902|11882|11924.1|11904.1|11887|11867|100
1607520900000|2020-12-09 13:35:00|11899.9|11879.9|11866.6|11846.6|11899.9|11879.9|11862|11842|96
1607521200000|2020-12-09 13:40:00|11864.5|11844.5|11813.7|11793.7|11864.5|11844.5|11813.7|11793.7|705
1607521500000|2020-12-09 13:45:00|11807.9|11787.9|11812.9|11792.9|11817.9|11797.9|11785|11765|355
1607521800000|2020-12-09 13:50:00|11812.5|11792.5|11822.9|11802.9|11832.9|11812.9|11807.9|11787.9|356
1607522100000|2020-12-09 13:55:00|11820.8|11800.8|11807.9|11787.9|11822.9|11802.9|11805.8|11785.8|94
1607522400000|2020-12-09 14:00:00|11805.8|11785.8|11785.8|11765.8|11805.8|11785.8|11783.8|11763.8|144
1607522700000|2020-12-09 14:05:00|11783.8|11763.8|11783.3|11763.3|11785.4|11765.4|11762.9|11742.9|213
1607523000000|2020-12-09 14:10:00|11782.9|11762.9|11807.5|11787.5|11807.5|11787.5|11775.8|11755.8|127
1607523300000|2020-12-09 14:15:00|11805.4|11785.4|11790.4|11770.4|11805.4|11785.4|11775.9|11755.9|70
1607523600000|2020-12-09 14:20:00|11790.9|11770.9|11750.4|11730.4|11790.9|11770.9|11738.8|11718.8|235
1607523900000|2020-12-09 14:25:00|11747.9|11727.9|11770.9|11750.9|11783.4|11763.4|11745.9|11725.9|116
1607524200000|2020-12-09 14:30:00|11772.9|11752.9|11793.4|11773.4|11793.4|11773.4|11767.9|11747.9|111
1607524500000|2020-12-09 14:35:00|11790.9|11770.9|11775.9|11755.9|11790.9|11770.9|11770.9|11750.9|80
1607524800000|2020-12-09 14:40:00|11778|11758|11802.5|11782.5|11803|11783|11770.9|11750.9|122
1607525100000|2020-12-09 14:45:00|11803|11783|11793|11773|11803|11783|11785.5|11765.5|59
1607525400000|2020-12-09 14:50:00|11795|11775|11792.5|11772.5|11800|11780|11785.5|11765.5|74
1607525700000|2020-12-09 14:55:00|11788.4|11768.4|11773|11753|11788.4|11768.4|11768.4|11748.4|64
1607526000000|2020-12-09 15:00:00|11770.9|11750.9|11780.9|11760.9|11783|11763|11763|11743|67
1607526300000|2020-12-09 15:05:00|11780.1|11760.1|11773|11753|11780.1|11760.1|11763|11743|128
1607526600000|2020-12-09 15:10:00|11770.9|11750.9|11758|11738|11773|11753|11758|11738|25
1607526900000|2020-12-09 15:15:00|11755.9|11735.9|11743|11723|11755.9|11735.9|11743|11723|63
1607527200000|2020-12-09 15:20:00|11742.6|11722.6|11738.4|11718.4|11743|11723|11735.9|11715.9|297
1607527500000|2020-12-09 15:25:00|11735.9|11715.9|11740.5|11720.5|11743|11723|11708|11688|244
1607527800000|2020-12-09 15:30:00|11743|11723|11728|11708|11743|11723|11723.5|11703.5|106
1607528100000|2020-12-09 15:35:00|11726|11706|11728|11708|11728|11708|11718|11698|72
1607528400000|2020-12-09 15:40:00|11726|11706|11723|11703|11728|11708|11718|11698|83
1607528700000|2020-12-09 15:45:00|11721|11701|11741|11721|11743|11723|11720.1|11700.1|93
1607529000000|2020-12-09 15:50:00|11738.9|11718.9|11738.1|11718.1|11748.1|11728.1|11736|11716|124
1607529300000|2020-12-09 15:55:00|11740.1|11720.1|11758.1|11738.1|11758.1|11738.1|11738.1|11718.1|94
1607529600000|2020-12-09 16:00:00|11757.6|11737.6|11753.1|11733.1|11758.1|11738.1|11750.1|11730.1|61
1607529900000|2020-12-09 16:05:00|11755.1|11735.1|11777.6|11757.6|11778.1|11758.1|11753.1|11733.1|71
1607530200000|2020-12-09 16:10:00|11780.1|11760.1|11782.7|11762.7|11788.1|11768.1|11778.1|11758.1|66
1607530500000|2020-12-09 16:15:00|11783.1|11763.1|11792.7|11772.7|11792.7|11772.7|11783.1|11763.1|69
1607530800000|2020-12-09 16:20:00|11793.1|11773.1|11773.1|11753.1|11793.1|11773.1|11773.1|11753.1|105
1607531100000|2020-12-09 16:25:00|11775.2|11755.2|11758.1|11738.1|11778.1|11758.1|11758.1|11738.1|40
1607531400000|2020-12-09 16:30:00|11761|11741|11753.1|11733.1|11773.1|11753.1|11753.1|11733.1|50
1607531700000|2020-12-09 16:35:00|11751|11731|11756|11736|11760.2|11740.2|11751|11731|42
1607532000000|2020-12-09 16:40:00|11755.6|11735.6|11760.2|11740.2|11765.6|11745.6|11753.1|11733.1|68
1607532300000|2020-12-09 16:45:00|11762.3|11742.3|11758.1|11738.1|11762.3|11742.3|11753.1|11733.1|51
1607532600000|2020-12-09 16:50:00|11756.1|11736.1|11743.1|11723.1|11761.1|11741.1|11738.1|11718.1|57
1607532900000|2020-12-09 16:55:00|11745.2|11725.2|11743.1|11723.1|11751.1|11731.1|11741.1|11721.1|172
1607533200000|2020-12-09 17:00:00|11745.2|11725.2|11748.2|11728.2|11753.2|11733.2|11741.1|11721.1|67
1607533500000|2020-12-09 17:05:00|11750.7|11730.7|11752.7|11732.7|11755.2|11735.2|11748.2|11728.2|43
1607533800000|2020-12-09 17:10:00|11750.7|11730.7|11753.6|11733.6|11753.6|11733.6|11750.2|11730.2|45
1607534100000|2020-12-09 17:15:00|11755.7|11735.7|11761.1|11741.1|11770.7|11750.7|11755.7|11735.7|69
1607534400000|2020-12-09 17:20:00|11763.2|11743.2|11742.7|11722.7|11763.2|11743.2|11741.1|11721.1|873
1607534700000|2020-12-09 17:25:00|11740.7|11720.7|11738.2|11718.2|11740.7|11720.7|11733.6|11713.6|209
1607535000000|2020-12-09 17:30:00|11738.6|11718.6|11738.2|11718.2|11741.1|11721.1|11735.7|11715.7|51
1607535300000|2020-12-09 17:35:00|11736.1|11716.1|11737.8|11717.8|11738.2|11718.2|11733.2|11713.2|81
1607535600000|2020-12-09 17:40:00|11733.2|11713.2|11732.8|11712.8|11735.3|11715.3|11732.8|11712.8|74
1607535900000|2020-12-09 17:45:00|11732.3|11712.3|11753.2|11733.2|11753.2|11733.2|11730.3|11710.3|99
1607536200000|2020-12-09 17:50:00|11748.2|11728.2|11750.7|11730.7|11751.1|11731.1|11748.2|11728.2|70
1607536500000|2020-12-09 17:55:00|11748.7|11728.7|11738.2|11718.2|11748.7|11728.7|11738.2|11718.2|64
1607536800000|2020-12-09 18:00:00|11738.7|11718.7|11742.8|11722.8|11745.3|11725.3|11738.2|11718.2|37
1607537100000|2020-12-09 18:05:00|11743.2|11723.2|11738.2|11718.2|11747.8|11727.8|11736.2|11716.2|30
1607537400000|2020-12-09 18:10:00|11731.2|11711.2|11728.2|11708.2|11731.2|11711.2|11724.1|11704.1|61
1607537700000|2020-12-09 18:15:00|11726.2|11706.2|11718.3|11698.3|11726.2|11706.2|11718.3|11698.3|279
1607538000000|2020-12-09 18:20:00|11716.2|11696.2|11708.7|11688.7|11718.3|11698.3|11708.7|11688.7|139
1607538300000|2020-12-09 18:25:00|11710.8|11690.8|11698.3|11678.3|11713.3|11693.3|11695.8|11675.8|207
1607591700000|2020-12-10 09:15:00|11749|11729|11744.5|11724.5|11749.5|11729.5|11739.5|11719.5|59
1607592000000|2020-12-10 09:20:00|11742.4|11722.4|11739.5|11719.5|11747|11727|11735.4|11715.4|40
1607592300000|2020-12-10 09:25:00|11740.4|11720.4|11759|11739|11759.5|11739.5|11739.5|11719.5|54
1607592600000|2020-12-10 09:30:00|11757|11737|11779.5|11759.5|11779.5|11759.5|11757|11737|41
1607592900000|2020-12-10 09:35:00|11777|11757|11769.5|11749.5|11789.5|11769.5|11769.5|11749.5|177
1607593200000|2020-12-10 09:40:00|11772.5|11752.5|11766.6|11746.6|11774.5|11754.5|11766.6|11746.6|8
1607593500000|2020-12-10 09:45:00|11764.5|11744.5|11766.6|11746.6|11766.6|11746.6|11759.5|11739.5|37
1607593800000|2020-12-10 09:50:00|11764.5|11744.5|11764.1|11744.1|11771.1|11751.1|11764.1|11744.1|11
1607594100000|2020-12-10 09:55:00|11762|11742|11769.5|11749.5|11769.5|11749.5|11762|11742|22
1607594400000|2020-12-10 10:00:00|11764.5|11744.5|11752|11732|11764.5|11744.5|11752|11732|30
1607594700000|2020-12-10 10:05:00|11750|11730|11754.5|11734.5|11758.6|11738.6|11744.5|11724.5|30
1607595000000|2020-12-10 10:10:00|11754.1|11734.1|11752.5|11732.5|11754.5|11734.5|11752.5|11732.5|6
1607595300000|2020-12-10 10:15:00|11750.4|11730.4|11754.6|11734.6|11754.6|11734.6|11749.5|11729.5|5
1607595600000|2020-12-10 10:20:00|11752.5|11732.5|11754.6|11734.6|11756.6|11736.6|11752.5|11732.5|5
1607595900000|2020-12-10 10:25:00|11756.6|11736.6|11754.6|11734.6|11756.6|11736.6|11752.5|11732.5|5
1607596200000|2020-12-10 10:30:00|11754.1|11734.1|11746.6|11726.6|11754.1|11734.1|11744.6|11724.6|15
1607596500000|2020-12-10 10:35:00|11744.1|11724.1|11764.6|11744.6|11764.6|11744.6|11742.5|11722.5|25
1607596800000|2020-12-10 10:40:00|11762.5|11742.5|11769.6|11749.6|11771.6|11751.6|11762.5|11742.5|15
1607597100000|2020-12-10 10:45:00|11772.1|11752.1|11774.6|11754.6|11774.6|11754.6|11769.6|11749.6|5
1607597400000|2020-12-10 10:50:00|11774.1|11754.1|11770.1|11750.1|11774.1|11754.1|11770.1|11750.1|20
1607597700000|2020-12-10 10:55:00|11779.6|11759.6|11781.7|11761.7|11781.7|11761.7|11779.6|11759.6|10
1607598000000|2020-12-10 11:00:00|11783.7|11763.7|11784.6|11764.6|11786.7|11766.7|11783.7|11763.7|11
1607598300000|2020-12-10 11:05:00|11782.6|11762.6|11774.6|11754.6|11782.6|11762.6|11767.6|11747.6|33
1607598600000|2020-12-10 11:10:00|11776.7|11756.7|11779.6|11759.6|11779.6|11759.6|11774.6|11754.6|7
1607598900000|2020-12-10 11:15:00|11777.6|11757.6|11774.6|11754.6|11779.6|11759.6|11772.6|11752.6|14
1607599200000|2020-12-10 11:20:00|11776.7|11756.7|11772.6|11752.6|11777.1|11757.1|11772.6|11752.6|19
1607599500000|2020-12-10 11:25:00|11770.1|11750.1|11769.6|11749.6|11772.6|11752.6|11769.6|11749.6|2
1607599800000|2020-12-10 11:30:00|11767.6|11747.6|11755.1|11735.1|11767.6|11747.6|11755.1|11735.1|17
1607600100000|2020-12-10 11:35:00|11757.6|11737.6|11747.6|11727.6|11757.6|11737.6|11745.1|11725.1|27
1607600400000|2020-12-10 11:40:00|11756.3|11736.3|11759.2|11739.2|11759.2|11739.2|11752.6|11732.6|16
1607600700000|2020-12-10 11:45:00|11756.7|11736.7|11761.7|11741.7|11762.2|11742.2|11756.7|11736.7|8
1607601000000|2020-12-10 11:50:00|11763.8|11743.8|11772.6|11752.6|11774.7|11754.7|11763.8|11743.8|19
1607601300000|2020-12-10 11:55:00|11770.1|11750.1|11767.6|11747.6|11772.6|11752.6|11767.6|11747.6|5
1607601600000|2020-12-10 12:00:00|11769.7|11749.7|11769.7|11749.7|11770.1|11750.1|11764.7|11744.7|14
1607601900000|2020-12-10 12:05:00|11767.7|11747.7|11786.7|11766.7|11791.3|11771.3|11767.7|11747.7|47
1607602200000|2020-12-10 12:10:00|11788.8|11768.8|11794.7|11774.7|11794.7|11774.7|11777.7|11757.7|38
1607602500000|2020-12-10 12:15:00|11796.8|11776.8|11785.6|11765.6|11797.2|11777.2|11785.6|11765.6|37
1607602800000|2020-12-10 12:20:00|11783.6|11763.6|11799.7|11779.7|11799.7|11779.7|11782.7|11762.7|31
1607603100000|2020-12-10 12:25:00|11801.8|11781.8|11804.7|11784.7|11807.7|11787.7|11799.7|11779.7|47
1607603400000|2020-12-10 12:30:00|11802.7|11782.7|11790.2|11770.2|11804.7|11784.7|11790.2|11770.2|24
1607603700000|2020-12-10 12:35:00|11792.2|11772.2|11782.2|11762.2|11792.2|11772.2|11782.2|11762.2|13
1607604000000|2020-12-10 12:40:00|11782.7|11762.7|11799.7|11779.7|11799.7|11779.7|11782.7|11762.7|32
1607604300000|2020-12-10 12:45:00|11799.8|11779.8|11805.2|11785.2|11809.8|11789.8|11799.8|11779.8|22
1607604600000|2020-12-10 12:50:00|11804.8|11784.8|11809.8|11789.8|11809.8|11789.8|11802.3|11782.3|22
1607604900000|2020-12-10 12:55:00|11811.8|11791.8|11811.8|11791.8|11821.8|11801.8|11807.7|11787.7|82
1607605200000|2020-12-10 13:00:00|11813.9|11793.9|11824.8|11804.8|11829.8|11809.8|11807.3|11787.3|97
1607605500000|2020-12-10 13:05:00|11826.8|11806.8|11824.3|11804.3|11829.3|11809.3|11821.8|11801.8|85
1607605800000|2020-12-10 13:10:00|11824.8|11804.8|11817.3|11797.3|11827.3|11807.3|11817.3|11797.3|85
1607606100000|2020-12-10 13:15:00|11819.3|11799.3|11855.3|11835.3|11861.8|11841.8|11814.3|11794.3|189
1607606400000|2020-12-10 13:20:00|11859.3|11839.3|11865.3|11845.3|11872.8|11852.8|11859.3|11839.3|108
1607606700000|2020-12-10 13:25:00|11867.3|11847.3|11899.4|11879.4|11899.4|11879.4|11867.3|11847.3|121
1607607000000|2020-12-10 13:30:00|11899.8|11879.8|11922.8|11902.8|11926.9|11906.9|11899.8|11879.8|221
1607607300000|2020-12-10 13:35:00|11924.8|11904.8|11943.9|11923.9|11943.9|11923.9|11914.8|11894.8|159
1607607600000|2020-12-10 13:40:00|11944.4|11924.4|11946|11926|11946|11926|11916.9|11896.9|195
1607607900000|2020-12-10 13:45:00|11943.9|11923.9|11958.9|11938.9|11966.9|11946.9|11943.9|11923.9|437
1607608200000|2020-12-10 13:50:00|11959.4|11939.4|12018.9|11998.9|12023.9|12003.9|11959.4|11939.4|473
1607608500000|2020-12-10 13:55:00|12021|12001|12009.9|11989.9|12031.9|12011.9|11976.4|11956.4|413
1607608800000|2020-12-10 14:00:00|12012.4|11992.4|12035.3|12015.3|12039.9|12019.9|12012.4|11992.4|229
1607609100000|2020-12-10 14:05:00|12034.9|12014.9|12039.9|12019.9|12039.9|12019.9|12002.8|11982.8|216
1607609400000|2020-12-10 14:10:00|12040.3|12020.3|12040.3|12020.3|12050.3|12030.3|12034.9|12014.9|94
1607609700000|2020-12-10 14:15:00|12042.8|12022.8|12029.9|12009.9|12044.9|12024.9|12022.8|12002.8|219
1607610000000|2020-12-10 14:20:00|12027.8|12007.8|12010.8|11990.8|12029.9|12009.9|12001.3|11981.3|181
1607610300000|2020-12-10 14:25:00|12013.3|11993.3|12005.8|11985.8|12015.8|11995.8|11998.3|11978.3|105
1607610600000|2020-12-10 14:30:00|12009.9|11989.9|11992.9|11972.9|12030.8|12010.8|11992.9|11972.9|113
1607610900000|2020-12-10 14:35:00|11993.8|11973.8|12010.8|11990.8|12018.8|11998.8|11993.8|11973.8|78
1607611200000|2020-12-10 14:40:00|12012.9|11992.9|11988.8|11968.8|12013.3|11993.3|11975.8|11955.8|191
1607611500000|2020-12-10 14:45:00|11990.8|11970.8|12001.3|11981.3|12003.8|11983.8|11973.8|11953.8|179
1607611800000|2020-12-10 14:50:00|12003.3|11983.3|11990.8|11970.8|12013.8|11993.8|11990.8|11970.8|126
1607612100000|2020-12-10 14:55:00|11992.9|11972.9|11995.8|11975.8|12008.3|11988.3|11990.8|11970.8|52
1607612400000|2020-12-10 15:00:00|11999.9|11979.9|11995.9|11975.9|12007.9|11987.9|11991.3|11971.3|108
1607612700000|2020-12-10 15:05:00|11992.9|11972.9|11975.9|11955.9|12000.9|11980.9|11974.9|11954.9|73
1607613000000|2020-12-10 15:10:00|11977.9|11957.9|11997|11977|12002.9|11982.9|11977.9|11957.9|304
1607613300000|2020-12-10 15:15:00|11999|11979|12000|11980|12007|11987|11999|11979|118
1607613600000|2020-12-10 15:20:00|12002|11982|12005|11985|12008.6|11988.6|12002|11982|98
1607613900000|2020-12-10 15:25:00|12007|11987|12015|11995|12016.6|11996.6|12007|11987|142
1607614200000|2020-12-10 15:30:00|12017|11997|12015|11995|12020|12000|12015|11995|67
1607614500000|2020-12-10 15:35:00|12020|12000|12047|12027|12047|12027|12020|12000|138
1607614800000|2020-12-10 15:40:00|12045|12025|12154.1|12134.1|12180|12160|12045|12025|477
1607615100000|2020-12-10 15:45:00|12156.1|12136.1|12107.5|12087.5|12164.5|12144.5|12105|12085|266
1607615400000|2020-12-10 15:50:00|12110|12090|12118|12098|12130|12110|12098|12078|134
1607615700000|2020-12-10 15:55:00|12117.5|12097.5|12160|12140|12160|12140|12115.5|12095.5|163
1607616000000|2020-12-10 16:00:00|12160.9|12140.9|12170|12150|12194.6|12174.6|12159.6|12139.6|237
1607616300000|2020-12-10 16:05:00|12174.1|12154.1|12140.5|12120.5|12188|12168|12140.5|12120.5|161
1607616600000|2020-12-10 16:10:00|12140|12120|12123|12103|12157.1|12137.1|12115|12095|234
1607616900000|2020-12-10 16:15:00|12127.1|12107.1|12142.1|12122.1|12157.1|12137.1|12118|12098|153
1607617200000|2020-12-10 16:20:00|12140|12120|12125.5|12105.5|12162.1|12142.1|12125.5|12105.5|75
1607617500000|2020-12-10 16:25:00|12123|12103|12100.1|12080.1|12123|12103|12090|12070|256
1607617800000|2020-12-10 16:30:00|12099.6|12079.6|12077.6|12057.6|12100.1|12080.1|12075.1|12055.1|124
1607618100000|2020-12-10 16:35:00|12080.1|12060.1|12080.5|12060.5|12102.6|12082.6|12078.5|12058.5|70
1607618400000|2020-12-10 16:40:00|12083|12063|12075.1|12055.1|12087.6|12067.6|12075.1|12055.1|78
1607618700000|2020-12-10 16:45:00|12073|12053|12085.5|12065.5|12085.5|12065.5|12071|12051|86
1607619000000|2020-12-10 16:50:00|12086|12066|12109.6|12089.6|12117.1|12097.1|12081|12061|106
1607619300000|2020-12-10 16:55:00|12107.6|12087.6|12110.1|12090.1|12114.6|12094.6|12105.1|12085.1|42
1607619600000|2020-12-10 17:00:00|12108.1|12088.1|12105.1|12085.1|12110.1|12090.1|12097.1|12077.1|69
1607619900000|2020-12-10 17:05:00|12102.6|12082.6|12130.1|12110.1|12147.1|12127.1|12102.6|12082.6|174
1607620200000|2020-12-10 17:10:00|12128.1|12108.1|12142.6|12122.6|12152.2|12132.2|12128.1|12108.1|163
1607620500000|2020-12-10 17:15:00|12140.6|12120.6|12188.1|12168.1|12193.1|12173.1|12123.1|12103.1|192
1607620800000|2020-12-10 17:20:00|12181|12161|12125.1|12105.1|12181|12161|12125.1|12105.1|930
1607621100000|2020-12-10 17:25:00|12127.2|12107.2|12165.1|12145.1|12166.1|12146.1|12124.7|12104.7|728
1607621400000|2020-12-10 17:30:00|12167.2|12147.2|12201.7|12181.7|12216.3|12196.3|12165.6|12145.6|315
1607621700000|2020-12-10 17:35:00|12203.8|12183.8|12203.8|12183.8|12212.2|12192.2|12194.7|12174.7|179
1607622000000|2020-12-10 17:40:00|12199.2|12179.2|12199.2|12179.2|12207.2|12187.2|12199.2|12179.2|48
1607622300000|2020-12-10 17:45:00|12198.8|12178.8|12209.7|12189.7|12219.7|12199.7|12192.2|12172.2|601
1607622600000|2020-12-10 17:50:00|12212.2|12192.2|12177.7|12157.7|12212.2|12192.2|12175.2|12155.2|146
1607622900000|2020-12-10 17:55:00|12179.7|12159.7|12170.2|12150.2|12190.2|12170.2|12170.2|12150.2|66
1607623200000|2020-12-10 18:00:00|12168.1|12148.1|12152.7|12132.7|12172.2|12152.2|12152.7|12132.7|103
1607623500000|2020-12-10 18:05:00|12152.2|12132.2|12154.7|12134.7|12164.3|12144.3|12150.2|12130.2|39
1607623800000|2020-12-10 18:10:00|12152.2|12132.2|12157.2|12137.2|12157.2|12137.2|12149.7|12129.7|30
1607624100000|2020-12-10 18:15:00|12155.2|12135.2|12155.2|12135.2|12160.2|12140.2|12150.7|12130.7|53
1607624400000|2020-12-10 18:20:00|12152.7|12132.7|12205.2|12185.2|12205.2|12185.2|12150.2|12130.2|122
1607624700000|2020-12-10 18:25:00|12207.2|12187.2|12180.2|12160.2|12212.3|12192.3|12178.2|12158.2|262
1607678100000|2020-12-11 09:15:00|12368.9|12328.9|12307.4|12287.4|12368.9|12343.9|12294.9|12271.4|306
1607678400000|2020-12-11 09:20:00|12304.4|12284.4|12283.9|12263.9|12304.4|12284.4|12256.4|12236.4|184
1607678700000|2020-12-11 09:25:00|12284.4|12264.4|12251.4|12231.4|12288.9|12268.9|12249.4|12229.4|52
1607679000000|2020-12-11 09:30:00|12249.4|12229.4|12244.4|12224.4|12251.9|12231.9|12243.5|12223.5|97
1607679300000|2020-12-11 09:35:00|12246.4|12226.4|12258.9|12238.9|12258.9|12238.9|12241.4|12221.4|50
1607679600000|2020-12-11 09:40:00|12261|12241|12269|12249|12269.4|12249.4|12251.9|12231.9|23
1607679900000|2020-12-11 09:45:00|12266.9|12246.9|12252.4|12232.4|12269|12249|12251.9|12231.9|225
1607680200000|2020-12-11 09:50:00|12250.4|12230.4|12254.4|12234.4|12254.4|12234.4|12245.4|12225.4|23
1607680500000|2020-12-11 09:55:00|12257.4|12237.4|12264.5|12244.5|12264.5|12244.5|12237.9|12217.9|49
1607680800000|2020-12-11 10:00:00|12267.4|12247.4|12259.9|12239.9|12272.9|12252.9|12259.9|12239.9|14
1607681100000|2020-12-11 10:05:00|12257.9|12237.9|12266.5|12246.5|12266.5|12246.5|12254.5|12234.5|26
1607681400000|2020-12-11 10:10:00|12264.5|12244.5|12245.9|12225.9|12264.5|12244.5|12245.9|12225.9|27
1607681700000|2020-12-11 10:15:00|12245.4|12225.4|12255.4|12235.4|12255.4|12235.4|12242.9|12222.9|22
1607682000000|2020-12-11 10:20:00|12253.4|12233.4|12269.5|12249.5|12269.5|12249.5|12247.9|12227.9|49
1607682300000|2020-12-11 10:25:00|12270|12250|12265.9|12245.9|12277|12257|12265.9|12245.9|5
1607682600000|2020-12-11 10:30:00|12265.5|12245.5|12270|12250|12270.5|12250.5|12265.5|12245.5|10
1607682900000|2020-12-11 10:35:00|12270.5|12250.5|12260.5|12240.5|12275.5|12255.5|12260.5|12240.5|10
1607683200000|2020-12-11 10:40:00|12260|12240|12247.5|12227.5|12262.5|12242.5|12247.5|12227.5|31
1607683500000|2020-12-11 10:45:00|12248|12228|12242.5|12222.5|12248|12228|12240|12220|8
1607683800000|2020-12-11 10:50:00|12240.5|12220.5|12238.5|12218.5|12240.5|12220.5|12238.5|12218.5|12
1607684100000|2020-12-11 10:55:00|12238|12218|12215.5|12195.5|12238|12218|12215.5|12195.5|44
1607684400000|2020-12-11 11:00:00|12212.5|12192.5|12220|12200|12240.5|12220.5|12209.5|12189.5|65
1607684700000|2020-12-11 11:05:00|12219.5|12199.5|12190.5|12170.5|12219.5|12199.5|12190.5|12170.5|45
1607685000000|2020-12-11 11:10:00|12188.5|12168.5|12183|12163|12194.6|12174.6|12183|12163|16
1607685300000|2020-12-11 11:15:00|12182.5|12162.5|12187.5|12167.5|12187.5|12167.5|12180.5|12160.5|31
1607685600000|2020-12-11 11:20:00|12192.5|12172.5|12172.6|12152.6|12192.5|12172.5|12172.6|12152.6|28
1607685900000|2020-12-11 11:25:00|12175.5|12155.5|12179.6|12159.6|12179.6|12159.6|12170.5|12150.5|119
1607686200000|2020-12-11 11:30:00|12177.6|12157.6|12154.6|12134.6|12177.6|12157.6|12154.6|12134.6|28
1607686500000|2020-12-11 11:35:00|12155.1|12135.1|12155.6|12135.6|12157.6|12137.6|12152.6|12132.6|23
1607686800000|2020-12-11 11:40:00|12155.1|12135.1|12190.6|12170.6|12202.6|12182.6|12155.1|12135.1|58
1607687100000|2020-12-11 11:45:00|12192.6|12172.6|12187.6|12167.6|12200.1|12180.1|12187.6|12167.6|72
1607687400000|2020-12-11 11:50:00|12185.6|12165.6|12202.6|12182.6|12204.6|12184.6|12185.6|12165.6|19
1607687700000|2020-12-11 11:55:00|12202.1|12182.1|12185.6|12165.6|12202.1|12182.1|12185.6|12165.6|10
1607688000000|2020-12-11 12:00:00|12185.1|12165.1|12184.6|12164.6|12187.1|12167.1|12180.1|12160.1|14
1607688300000|2020-12-11 12:05:00|12178.1|12158.1|12170.1|12150.1|12187.6|12167.6|12170.1|12150.1|32
1607688600000|2020-12-11 12:10:00|12170.6|12150.6|12157.6|12137.6|12170.6|12150.6|12157.6|12137.6|41
1607688900000|2020-12-11 12:15:00|12155.6|12135.6|12122.1|12102.1|12155.6|12135.6|12109.6|12089.6|78
1607689200000|2020-12-11 12:20:00|12122.6|12102.6|12142.6|12122.6|12147.6|12127.6|12122.6|12102.6|75
1607689500000|2020-12-11 12:25:00|12140.6|12120.6|12127.6|12107.6|12140.6|12120.6|12123.6|12103.6|44
1607689800000|2020-12-11 12:30:00|12128.6|12108.6|12117.6|12097.6|12132.6|12112.6|12113.6|12093.6|48
1607690100000|2020-12-11 12:35:00|12117.7|12097.7|12110.6|12090.6|12120.6|12100.6|12110.2|12090.2|38
1607690400000|2020-12-11 12:40:00|12108.1|12088.1|12116.7|12096.7|12116.7|12096.7|12077.7|12057.7|100
1607690700000|2020-12-11 12:45:00|12114.7|12094.7|12115.7|12095.7|12119.7|12099.7|12103.1|12083.1|38
1607691000000|2020-12-11 12:50:00|12116.1|12096.1|12104.7|12084.7|12138.7|12118.7|12101.1|12081.1|158
1607691300000|2020-12-11 12:55:00|12109.7|12089.7|12085.7|12065.7|12110.2|12090.2|12084.1|12064.1|75
1607691600000|2020-12-11 13:00:00|12087.7|12067.7|12087.2|12067.2|12087.7|12067.7|12075.7|12055.7|150
1607691900000|2020-12-11 13:05:00|12087.7|12067.7|12115.2|12095.2|12115.2|12095.2|12087.7|12067.7|163
1607692200000|2020-12-11 13:10:00|12117.7|12097.7|12147.7|12127.7|12147.7|12127.7|12117.7|12097.7|127
1607692500000|2020-12-11 13:15:00|12152.7|12132.7|12116.2|12096.2|12152.7|12132.7|12116.2|12096.2|111
1607692800000|2020-12-11 13:20:00|12112.1|12092.1|12098.7|12078.7|12114.7|12094.7|12096.7|12076.7|53
1607693100000|2020-12-11 13:25:00|12096.7|12076.7|12088.2|12068.2|12096.7|12076.7|12082.7|12062.7|53
1607693400000|2020-12-11 13:30:00|12090.2|12070.2|12098.2|12078.2|12103.2|12083.2|12078.2|12058.2|173
1607693700000|2020-12-11 13:35:00|12096.2|12076.2|12115.7|12095.7|12119.8|12099.8|12088.7|12068.7|68
1607694000000|2020-12-11 13:40:00|12117.7|12097.7|12122.7|12102.7|12127.7|12107.7|12115.7|12095.7|59
1607694300000|2020-12-11 13:45:00|12120.7|12100.7|12122.8|12102.8|12125.7|12105.7|12120.7|12100.7|44
1607694600000|2020-12-11 13:50:00|12117.8|12097.8|12117.8|12097.8|12124.3|12104.3|12115.3|12095.3|47
1607694900000|2020-12-11 13:55:00|12115.7|12095.7|12132.3|12112.3|12140.3|12120.3|12112.8|12092.8|89
1607695200000|2020-12-11 14:00:00|12128.3|12108.3|12157.8|12137.8|12157.8|12137.8|12123.3|12103.3|82
1607695500000|2020-12-11 14:05:00|12159.8|12139.8|12163.3|12143.3|12172.8|12152.8|12153.7|12133.7|258
1607695800000|2020-12-11 14:10:00|12167.8|12147.8|12195.3|12175.3|12207.8|12187.8|12167.8|12147.8|188
1607696100000|2020-12-11 14:15:00|12194.8|12174.8|12170.3|12150.3|12194.8|12174.8|12167.8|12147.8|73
1607696400000|2020-12-11 14:20:00|12170.8|12150.8|12179.8|12159.8|12185.3|12165.3|12170.8|12150.8|41
1607696700000|2020-12-11 14:25:00|12177.8|12157.8|12187.3|12167.3|12187.3|12167.3|12160.3|12140.3|47
1607697000000|2020-12-11 14:30:00|12182.8|12162.8|12138.3|12118.3|12182.8|12162.8|12136.3|12116.3|124
1607697300000|2020-12-11 14:35:00|12136.3|12116.3|12127.8|12107.8|12148.3|12128.3|12127.8|12107.8|86
1607697600000|2020-12-11 14:40:00|12125.8|12105.8|12102.8|12082.8|12132.8|12112.8|12102.8|12082.8|128
1607697900000|2020-12-11 14:45:00|12100.8|12080.8|12100.3|12080.3|12107.8|12087.8|12092.8|12072.8|89
1607698200000|2020-12-11 14:50:00|12097.8|12077.8|12102.8|12082.8|12102.8|12082.8|12093.3|12073.3|43
1607698500000|2020-12-11 14:55:00|12100.8|12080.8|12083.8|12063.8|12102.8|12082.8|12078.8|12058.8|224
1607698800000|2020-12-11 15:00:00|12082.9|12062.9|12078.3|12058.3|12091.3|12071.3|12070.8|12050.8|191
1607699100000|2020-12-11 15:05:00|12076.3|12056.3|12082.9|12062.9|12083.8|12063.8|12073.8|12053.8|67
1607699400000|2020-12-11 15:10:00|12078.4|12058.4|12081.8|12061.8|12097.9|12077.9|12073.8|12053.8|102
1607699700000|2020-12-11 15:15:00|12079.8|12059.8|12082.9|12062.9|12082.9|12062.9|12073.4|12053.4|103
1607700000000|2020-12-11 15:20:00|12080.9|12060.9|12077.9|12057.9|12080.9|12060.9|12067.9|12047.9|64
1607700300000|2020-12-11 15:25:00|12081.9|12061.9|12118.4|12098.4|12123.4|12103.4|12081.9|12061.9|96
1607700600000|2020-12-11 15:30:00|12116.4|12096.4|12127.9|12107.9|12132.9|12112.9|12113.4|12093.4|92
1607700900000|2020-12-11 15:35:00|12131.9|12111.9|12130.9|12110.9|12140.4|12120.4|12128.4|12108.4|83
1607701200000|2020-12-11 15:40:00|12126.9|12106.9|12122.9|12102.9|12126.9|12106.9|12118.4|12098.4|51
1607701500000|2020-12-11 15:45:00|12123.4|12103.4|12135.9|12115.9|12147.9|12127.9|12123.4|12103.4|103
1607701800000|2020-12-11 15:50:00|12133.9|12113.9|12140.9|12120.9|12140.9|12120.9|12125.4|12105.4|80
1607702100000|2020-12-11 15:55:00|12138.9|12118.9|12133.4|12113.4|12143.9|12123.9|12130.9|12110.9|98
1607702400000|2020-12-11 16:00:00|12132.9|12112.9|12140.9|12120.9|12142.9|12122.9|12132.9|12112.9|67
1607702700000|2020-12-11 16:05:00|12138.4|12118.4|12167.9|12147.9|12168.4|12148.4|12135.4|12115.4|80
1607703000000|2020-12-11 16:10:00|12163.9|12143.9|12155.9|12135.9|12168.4|12148.4|12154.4|12134.4|129
1607703300000|2020-12-11 16:15:00|12155|12135|12160.5|12140.5|12160.5|12140.5|12145.9|12125.9|116
1607703600000|2020-12-11 16:20:00|12163|12143|12186|12166|12188|12168|12163|12143|82
1607703900000|2020-12-11 16:25:00|12183.9|12163.9|12183|12163|12188.5|12168.5|12176|12156|81
1607704200000|2020-12-11 16:30:00|12185|12165|12200|12180|12200|12180|12183|12163|127
1607704500000|2020-12-11 16:35:00|12196|12176|12190.5|12170.5|12196|12176|12178|12158|206
1607704800000|2020-12-11 16:40:00|12192.5|12172.5|12180|12160|12193|12173|12168|12148|68
1607705100000|2020-12-11 16:45:00|12180.5|12160.5|12185|12165|12188|12168|12173|12153|113
1607705400000|2020-12-11 16:50:00|12185.5|12165.5|12213|12193|12218|12198|12185.5|12165.5|87
1607705700000|2020-12-11 16:55:00|12215|12195|12198|12178|12218|12198|12196|12176|59
1607706000000|2020-12-11 17:00:00|12200|12180|12208|12188|12210.5|12190.5|12200|12180|19
1607706300000|2020-12-11 17:05:00|12210|12190|12247.1|12227.1|12250|12230|12210|12190|319
1607706600000|2020-12-11 17:10:00|12250|12230|12234.6|12214.6|12254.6|12234.6|12229.6|12209.6|141
1607706900000|2020-12-11 17:15:00|12236.6|12216.6|12201|12181|12237.1|12217.1|12201|12181|344
1607707200000|2020-12-11 17:20:00|12203|12183|12207.1|12187.1|12217.1|12197.1|12195.6|12175.6|966
1607707500000|2020-12-11 17:25:00|12212.1|12192.1|12163.5|12143.5|12212.1|12192.1|12163.5|12143.5|324
1607707800000|2020-12-11 17:30:00|12165.6|12145.6|12138.1|12118.1|12168.1|12148.1|12133.6|12113.6|182
1607708100000|2020-12-11 17:35:00|12141.1|12121.1|12153.1|12133.1|12153.1|12133.1|12138.1|12118.1|74
1607708400000|2020-12-11 17:40:00|12155.1|12135.1|12158.1|12138.1|12170.1|12150.1|12153.1|12133.1|38
1607708700000|2020-12-11 17:45:00|12153.1|12133.1|12150.1|12130.1|12156.1|12136.1|12143.1|12123.1|113
1607709000000|2020-12-11 17:50:00|12151.1|12131.1|12148.1|12128.1|12151.1|12131.1|12140.6|12120.6|137
1607709300000|2020-12-11 17:55:00|12146.1|12126.1|12145.6|12125.6|12148.1|12128.1|12138.6|12118.6|70
1607709600000|2020-12-11 18:00:00|12143.1|12123.1|12137.6|12117.6|12143.1|12123.1|12132.6|12112.6|92
1607709900000|2020-12-11 18:05:00|12138.1|12118.1|12133.1|12113.1|12138.1|12118.1|12133.1|12113.1|81
1607710200000|2020-12-11 18:10:00|12135.1|12115.1|12103.1|12083.1|12135.1|12115.1|12103.1|12083.1|87
1607710500000|2020-12-11 18:15:00|12107.6|12087.6|12108.6|12088.6|12122.1|12102.1|12104.1|12084.1|84
1607710800000|2020-12-11 18:20:00|12108.1|12088.1|12119.7|12099.7|12119.7|12099.7|12106.1|12086.1|70
1607711100000|2020-12-11 18:25:00|12121.7|12101.7|12145.6|12125.6|12145.6|12125.6|12120.2|12100.2|290
1607937300000|2020-12-14 09:15:00|12118.4|12098.4|12150.3|12130.3|12165.9|12145.9|12118.4|12098.4|113
1607937600000|2020-12-14 09:20:00|12148.4|12128.4|12168.4|12148.4|12173.4|12153.4|12148.4|12128.4|44
1607937900000|2020-12-14 09:25:00|12170.3|12150.3|12138.4|12118.4|12170.3|12150.3|12138.4|12118.4|31
1607938200000|2020-12-14 09:30:00|12142.3|12122.3|12125.4|12105.4|12145.9|12125.9|12125.4|12105.4|41
1607938500000|2020-12-14 09:35:00|12123.4|12103.4|12138.4|12118.4|12138.4|12118.4|12123.4|12103.4|32
1607938800000|2020-12-14 09:40:00|12141.5|12121.5|12145.9|12125.9|12146.5|12126.5|12138.4|12118.4|10
1607939100000|2020-12-14 09:45:00|12147.9|12127.9|12150.9|12130.9|12156.5|12136.5|12145.9|12125.9|21
1607939400000|2020-12-14 09:50:00|12149|12129|12138.4|12118.4|12152.3|12132.3|12138.4|12118.4|56
1607939700000|2020-12-14 09:55:00|12136.5|12116.5|12148.5|12128.5|12150.9|12130.9|12133.4|12113.4|20
1607940000000|2020-12-14 10:00:00|12146.5|12126.5|12168.5|12148.5|12171.5|12151.5|12143.5|12123.5|33
1607940300000|2020-12-14 10:05:00|12169|12149|12184|12164|12190.4|12170.4|12169|12149|43
1607940600000|2020-12-14 10:10:00|12183.5|12163.5|12193.5|12173.5|12193.5|12173.5|12183.5|12163.5|30
1607940900000|2020-12-14 10:15:00|12191.5|12171.5|12184|12164|12191.5|12171.5|12184|12164|30
1607941200000|2020-12-14 10:20:00|12181.5|12161.5|12176.5|12156.5|12186|12166|12176.5|12156.5|29
1607941500000|2020-12-14 10:25:00|12173.5|12153.5|12180.4|12160.4|12180.4|12160.4|12173.5|12153.5|15
1607941800000|2020-12-14 10:30:00|12178.5|12158.5|12181.6|12161.6|12183.5|12163.5|12178.5|12158.5|18
1607942100000|2020-12-14 10:35:00|12183.5|12163.5|12193.5|12173.5|12193.5|12173.5|12181.6|12161.6|8
1607942400000|2020-12-14 10:40:00|12191.6|12171.6|12191|12171|12191.6|12171.6|12191|12171|5
1607942700000|2020-12-14 10:45:00|12189.1|12169.1|12189.1|12169.1|12193|12173|12189.1|12169.1|6
1607943000000|2020-12-14 10:50:00|12191.6|12171.6|12188.5|12168.5|12191.6|12171.6|12188.5|12168.5|2
1607943300000|2020-12-14 10:55:00|12190.5|12170.5|12193.5|12173.5|12193.5|12173.5|12190.5|12170.5|5
1607943600000|2020-12-14 11:00:00|12208.5|12188.5|12231|12211|12239.1|12219.1|12208.5|12188.5|132
1607943900000|2020-12-14 11:05:00|12233|12213|12243.5|12223.5|12243.5|12223.5|12226|12206|20
1607944200000|2020-12-14 11:10:00|12241.6|12221.6|12243.6|12223.6|12246.1|12226.1|12241.6|12221.6|13
1607944500000|2020-12-14 11:15:00|12246.1|12226.1|12243.6|12223.6|12248.6|12228.6|12243.6|12223.6|18
1607944800000|2020-12-14 11:20:00|12248.6|12228.6|12243.6|12223.6|12265.5|12245.5|12243.6|12223.6|49
1607945100000|2020-12-14 11:25:00|12245.5|12225.5|12248.6|12228.6|12256.1|12236.1|12243.6|12223.6|103
1607945400000|2020-12-14 11:30:00|12250.5|12230.5|12261.1|12241.1|12261.1|12241.1|12246.6|12226.6|200
1607945700000|2020-12-14 11:35:00|12260.5|12240.5|12267.5|12247.5|12280|12260|12260.5|12240.5|36
1607946000000|2020-12-14 11:40:00|12265|12245|12271.9|12251.9|12271.9|12251.9|12265|12245|14
1607946300000|2020-12-14 11:45:00|12267.5|12247.5|12300|12280|12300|12280|12265|12245|37
1607946600000|2020-12-14 11:50:00|12299.4|12279.4|12307.5|12287.5|12309.4|12289.4|12290|12270|45
1607946900000|2020-12-14 11:55:00|12303.6|12283.6|12309.4|12289.4|12319.4|12299.4|12300|12280|67
1607947200000|2020-12-14 12:00:00|12310|12290|12265.6|12245.6|12310|12290|12263.6|12243.6|59
1607947500000|2020-12-14 12:05:00|12268.1|12248.1|12289.4|12269.4|12292.5|12272.5|12267.5|12247.5|18
1607947800000|2020-12-14 12:10:00|12292.5|12272.5|12305.6|12285.6|12313.1|12293.1|12292.5|12272.5|76
1607948100000|2020-12-14 12:15:00|12305|12285|12307.5|12287.5|12309.5|12289.5|12285.6|12265.6|64
1607948400000|2020-12-14 12:20:00|12312.5|12292.5|12295.6|12275.6|12312.5|12292.5|12285.6|12265.6|52
1607948700000|2020-12-14 12:25:00|12292.5|12272.5|12294.5|12274.5|12297.5|12277.5|12277.5|12257.5|30
1607949000000|2020-12-14 12:30:00|12295.6|12275.6|12302.5|12282.5|12310|12290|12295.6|12275.6|36
1607949300000|2020-12-14 12:35:00|12304.5|12284.5|12304.5|12284.5|12309.5|12289.5|12301.4|12281.4|22
1607949600000|2020-12-14 12:40:00|12305|12285|12312.6|12292.6|12317.5|12297.5|12305|12285|29
1607949900000|2020-12-14 12:45:00|12310.6|12290.6|12322.6|12302.6|12324.5|12304.5|12308.1|12288.1|74
1607950200000|2020-12-14 12:50:00|12326.4|12306.4|12332.6|12312.6|12332.6|12312.6|12326.4|12306.4|36
1607950500000|2020-12-14 12:55:00|12330.6|12310.6|12327|12307|12332.6|12312.6|12322|12302|109
1607950800000|2020-12-14 13:00:00|12327.6|12307.6|12321.5|12301.5|12329.5|12309.5|12289.5|12265.3|126
1607951100000|2020-12-14 13:05:00|12324.5|12304.5|12344.5|12324.5|12347.6|12327.6|12324.5|12304.5|86
1607951400000|2020-12-14 13:10:00|12342.6|12322.6|12362.6|12342.6|12369.5|12349.5|12342.6|12322.6|129
1607951700000|2020-12-14 13:15:00|12362|12342|12372.6|12352.6|12377|12357|12362|12342|66
1607952000000|2020-12-14 13:20:00|12374.5|12354.5|12377.6|12357.6|12380.1|12360.1|12370.7|12350.7|118
1607952300000|2020-12-14 13:25:00|12380.1|12360.1|12392.6|12372.6|12402|12382|12380.1|12360.1|154
1607952600000|2020-12-14 13:30:00|12396.5|12376.5|12362.6|12342.6|12399.5|12379.5|12357.6|12337.6|168
1607952900000|2020-12-14 13:35:00|12367.1|12347.1|12394.6|12374.6|12397.6|12377.6|12367.1|12347.1|158
1607953200000|2020-12-14 13:40:00|12392.6|12372.6|12397.6|12377.6|12402.6|12382.6|12392.6|12372.6|58
1607953500000|2020-12-14 13:45:00|12399.6|12379.6|12417.6|12397.6|12432.1|12412.1|12397.1|12377.1|168
1607953800000|2020-12-14 13:50:00|12427.6|12407.6|12407.6|12387.6|12449|12429|12407.6|12387.6|222
1607954100000|2020-12-14 13:55:00|12409.6|12389.6|12387.7|12367.7|12412.1|12392.1|12385.7|12365.7|232
1607954400000|2020-12-14 14:00:00|12389.6|12369.6|12355.2|12335.2|12394.6|12374.6|12355.2|12335.2|155
1607954700000|2020-12-14 14:05:00|12355.7|12335.7|12362.7|12342.7|12374|12354|12352.7|12332.7|94
1607955000000|2020-12-14 14:10:00|12360.2|12340.2|12377.7|12357.7|12377.7|12357.7|12360.2|12340.2|121
1607955300000|2020-12-14 14:15:00|12375.7|12355.7|12388.2|12368.2|12397.1|12377.1|12375.7|12355.7|78
1607955600000|2020-12-14 14:20:00|12388.8|12368.8|12374.6|12354.6|12392.7|12372.7|12372.7|12352.7|55
1607955900000|2020-12-14 14:25:00|12372.7|12352.7|12394.6|12374.6|12399.6|12379.6|12372.1|12352.1|52
1607956200000|2020-12-14 14:30:00|12392.7|12372.7|12362.7|12342.7|12394.6|12374.6|12360.8|12340.8|63
1607956500000|2020-12-14 14:35:00|12367.1|12347.1|12327.7|12307.7|12367.7|12347.7|12325.2|12305.2|192
1607956800000|2020-12-14 14:40:00|12325.2|12305.2|12319.6|12299.6|12327.7|12307.7|12308.3|12288.3|150
1607957100000|2020-12-14 14:45:00|12317.7|12297.7|12360.2|12340.2|12364.7|12344.7|12317.7|12297.7|141
1607957400000|2020-12-14 14:50:00|12362.7|12342.7|12382.2|12362.2|12382.7|12362.7|12360.2|12340.2|111
1607957700000|2020-12-14 14:55:00|12382.7|12362.7|12402.7|12382.7|12407.2|12387.2|12377.2|12357.2|103
1607958000000|2020-12-14 15:00:00|12402.2|12382.2|12427.2|12407.2|12432.2|12412.2|12399.7|12379.7|150
1607958300000|2020-12-14 15:05:00|12427.7|12407.7|12434.7|12414.7|12439.7|12419.7|12427.7|12407.7|113
1607958600000|2020-12-14 15:10:00|12436.6|12416.6|12477.8|12457.8|12478.3|12458.3|12436.6|12416.6|401
1607958900000|2020-12-14 15:15:00|12479.7|12459.7|12520.3|12500.3|12562.2|12542.2|12479.7|12459.7|1048
1607959200000|2020-12-14 15:20:00|12522.2|12502.2|12560.3|12540.3|12578.8|12557.2|12507.8|12487.8|478
1607959500000|2020-12-14 15:25:00|12560.8|12540.8|12602.8|12582.8|12627.8|12607.8|12560.8|12540.8|488
1607959800000|2020-12-14 15:30:00|12600.3|12580.3|12617.8|12597.8|12639.7|12619.7|12593.9|12573.9|423
1607960100000|2020-12-14 15:35:00|12618.9|12598.9|12691.4|12671.4|12691.4|12671.4|12618.9|12598.9|716
1607960400000|2020-12-14 15:40:00|12694.7|12674.7|12692.8|12672.8|12707.8|12687.8|12684.7|12664.7|318
1607960700000|2020-12-14 15:45:00|12690.9|12670.9|12657.8|12637.8|12710.3|12690.3|12652.8|12632.8|354
1607961000000|2020-12-14 15:50:00|12659.7|12639.7|12677.8|12657.8|12677.8|12657.8|12645.3|12625.3|279
1607961300000|2020-12-14 15:55:00|12671.4|12651.4|12655.3|12635.3|12673.4|12653.4|12648.9|12628.9|157
1607961600000|2020-12-14 16:00:00|12652.8|12632.8|12652.8|12632.8|12662.8|12642.8|12629.5|12609.5|277
1607961900000|2020-12-14 16:05:00|12654.8|12634.8|12642.8|12622.8|12661.7|12641.7|12637.8|12617.8|146
1607962200000|2020-12-14 16:10:00|12647.8|12627.8|12682.3|12662.3|12717.8|12697.8|12647.8|12627.8|434
1607962500000|2020-12-14 16:15:00|12680.9|12660.9|12660.3|12640.3|12707.8|12687.8|12657.8|12637.8|228
1607962800000|2020-12-14 16:20:00|12662.8|12642.8|12642.9|12622.9|12662.8|12642.8|12642.9|12622.9|107
1607963100000|2020-12-14 16:25:00|12643.4|12623.4|12607.9|12587.9|12652.9|12632.9|12607.9|12587.9|176
1607963400000|2020-12-14 16:30:00|12612.9|12592.9|12602.9|12582.9|12622.9|12602.9|12602.9|12582.9|194
1607963700000|2020-12-14 16:35:00|12604|12584|12625.4|12605.4|12629.8|12609.8|12604|12584|94
1607964000000|2020-12-14 16:40:00|12624.8|12604.8|12622.9|12602.9|12627.9|12607.9|12605.9|12585.9|75
1607964300000|2020-12-14 16:45:00|12624.8|12604.8|12662.9|12642.9|12662.9|12642.9|12622.9|12602.9|170
1607964600000|2020-12-14 16:50:00|12663.5|12643.5|12677.9|12657.9|12682.9|12662.9|12657.9|12637.9|137
1607964900000|2020-12-14 16:55:00|12677.3|12657.3|12687.9|12667.9|12697.3|12677.3|12667.9|12647.9|176
1607965200000|2020-12-14 17:00:00|12690.4|12670.4|12704.8|12684.8|12704.8|12684.8|12690.4|12670.4|205
1607965500000|2020-12-14 17:05:00|12707.9|12687.9|12732.9|12712.9|12732.9|12712.9|12707.9|12687.9|158
1607965800000|2020-12-14 17:10:00|12734.8|12714.8|12700.4|12680.4|12737.3|12717.3|12700.4|12680.4|236
1607966100000|2020-12-14 17:15:00|12698.5|12678.5|12702.9|12682.9|12704.9|12684.9|12687.9|12667.9|106
1607966400000|2020-12-14 17:20:00|12702.4|12682.4|12662.9|12642.9|12702.4|12682.4|12652.9|12632.9|773
1607966700000|2020-12-14 17:25:00|12662.4|12642.4|12672.9|12652.9|12677.9|12657.9|12660.4|12640.4|306
1607967000000|2020-12-14 17:30:00|12673.5|12653.5|12668.5|12648.5|12677.9|12657.9|12668.5|12648.5|68
1607967300000|2020-12-14 17:35:00|12671|12651|12668|12648|12672.9|12652.9|12668|12648|66
1607967600000|2020-12-14 17:40:00|12672.4|12652.4|12695.5|12675.5|12703|12683|12670.5|12650.5|126
1607967900000|2020-12-14 17:45:00|12693.5|12673.5|12685.5|12665.5|12695.5|12675.5|12683|12663|80
1607968200000|2020-12-14 17:50:00|12683|12663|12675.5|12655.5|12684.9|12664.9|12673|12653|65
1607968500000|2020-12-14 17:55:00|12677.4|12657.4|12688|12668|12693|12673|12677.4|12657.4|110
1607968800000|2020-12-14 18:00:00|12689.9|12669.9|12672.2|12652.2|12689.9|12669.9|12672.2|12652.2|85
1607969100000|2020-12-14 18:05:00|12671.1|12651.1|12668|12648|12673|12653|12663.6|12643.6|60
1607969400000|2020-12-14 18:10:00|12663.6|12643.6|12657.4|12637.4|12663.6|12643.6|12657.4|12637.4|58
1607969700000|2020-12-14 18:15:00|12652.4|12632.4|12643|12623|12652.4|12632.4|12623|12603|172
1607970000000|2020-12-14 18:20:00|12641.1|12621.1|12648|12628|12648|12628|12641.1|12621.1|70
1607970300000|2020-12-14 18:25:00|12649.9|12629.9|12658|12638|12658|12638|12648|12628|224
1608023700000|2020-12-15 09:15:00|12611.1|12591.1|12606.7|12586.7|12644.2|12624.2|12599.2|12579.2|139
1608024000000|2020-12-15 09:20:00|12608.6|12588.6|12632.3|12612.3|12632.3|12612.3|12602.3|12582.3|124
1608024300000|2020-12-15 09:25:00|12631.1|12611.1|12683.1|12663.1|12688.1|12668.1|12631.1|12611.1|223
1608024600000|2020-12-15 09:30:00|12681.2|12661.2|12699.2|12679.2|12706.2|12686.2|12681.2|12661.2|94
1608024900000|2020-12-15 09:35:00|12694.2|12674.2|12675.4|12655.4|12697.3|12677.3|12675.4|12655.4|33
1608025200000|2020-12-15 09:40:00|12677.9|12657.9|12679.3|12659.3|12684.3|12664.3|12659.1|12639.1|42
1608025500000|2020-12-15 09:45:00|12682.3|12662.3|12672.4|12652.4|12684.3|12664.3|12672.4|12652.4|25
1608025800000|2020-12-15 09:50:00|12669.9|12649.9|12649.3|12629.3|12669.9|12649.9|12647.4|12627.4|33
1608026100000|2020-12-15 09:55:00|12652.4|12632.4|12649.3|12629.3|12659.9|12639.9|12649.3|12629.3|21
1608026400000|2020-12-15 10:00:00|12647.4|12627.4|12647.4|12627.4|12660.6|12640.6|12647.4|12627.4|17
1608026700000|2020-12-15 10:05:00|12649.3|12629.3|12698.7|12678.7|12698.7|12678.7|12649.3|12629.3|45
1608027000000|2020-12-15 10:10:00|12696.8|12676.8|12689.9|12669.9|12709.3|12689.3|12689.9|12669.9|29
1608027300000|2020-12-15 10:15:00|12689.3|12669.3|12701.2|12681.2|12704.3|12684.3|12689.3|12669.3|26
1608027600000|2020-12-15 10:20:00|12696.2|12676.2|12693.7|12673.7|12696.2|12676.2|12674.3|12654.3|39
1608027900000|2020-12-15 10:25:00|12695.6|12675.6|12702.4|12682.4|12704.3|12684.3|12695.6|12675.6|26
1608028200000|2020-12-15 10:30:00|12704.3|12684.3|12696.2|12676.2|12704.3|12684.3|12696.2|12676.2|11
1608028500000|2020-12-15 10:35:00|12698.2|12678.2|12696.8|12676.8|12714.3|12694.3|12694.9|12674.9|31
1608028800000|2020-12-15 10:40:00|12692.4|12672.4|12692.4|12672.4|12696.8|12676.8|12692.4|12672.4|9
1608029100000|2020-12-15 10:45:00|12694.9|12674.9|12706.8|12686.8|12706.8|12686.8|12694.9|12674.9|9
1608029400000|2020-12-15 10:50:00|12706.3|12686.3|12697.4|12677.4|12706.3|12686.3|12697.4|12677.4|12
1608029700000|2020-12-15 10:55:00|12695.5|12675.5|12694.4|12674.4|12698.8|12678.8|12694.4|12674.4|12
1608030000000|2020-12-15 11:00:00|12692.5|12672.5|12696.9|12676.9|12703.6|12683.6|12692.5|12672.5|14
1608030300000|2020-12-15 11:05:00|12696.3|12676.3|12690.7|12670.7|12696.3|12676.3|12690.7|12670.7|18
1608030600000|2020-12-15 11:10:00|12691.3|12671.3|12686.3|12666.3|12691.3|12671.3|12686.3|12666.3|7
1608030900000|2020-12-15 11:15:00|12685.7|12665.7|12698.8|12678.8|12698.8|12678.8|12681.3|12661.3|15
1608031200000|2020-12-15 11:20:00|12702.6|12682.6|12704.4|12684.4|12709.4|12689.4|12701.9|12681.9|32
1608031500000|2020-12-15 11:25:00|12705|12685|12709.4|12689.4|12713.8|12693.8|12705|12685|14
1608031800000|2020-12-15 11:30:00|12711.3|12691.3|12706.3|12686.3|12714.4|12694.4|12704.4|12684.4|20
1608032100000|2020-12-15 11:35:00|12704.4|12684.4|12699.4|12679.4|12706.9|12686.9|12698.8|12678.8|18
1608032400000|2020-12-15 11:40:00|12698.8|12678.8|12729.4|12709.4|12729.4|12709.4|12698.8|12678.8|36
1608032700000|2020-12-15 11:45:00|12727.5|12707.5|12719.4|12699.4|12729.4|12709.4|12719.4|12699.4|53
1608033000000|2020-12-15 11:50:00|12721.3|12701.3|12711.3|12691.3|12721.3|12701.3|12706.3|12686.3|23
1608033300000|2020-12-15 11:55:00|12713.7|12693.7|12695|12675|12724.4|12704.4|12695|12675|53
1608033600000|2020-12-15 12:00:00|12693.1|12673.1|12697.5|12677.5|12701.4|12681.4|12693.1|12673.1|26
1608033900000|2020-12-15 12:05:00|12694.4|12674.4|12712|12692|12714.5|12694.5|12694.4|12674.4|85
1608034200000|2020-12-15 12:10:00|12711.4|12691.4|12724.5|12704.5|12728.9|12708.9|12711.4|12691.4|28
1608034500000|2020-12-15 12:15:00|12727.6|12707.6|12757.6|12737.6|12771.4|12751.4|12727.6|12707.6|105
1608034800000|2020-12-15 12:20:00|12759.5|12739.5|12749.5|12729.5|12768.9|12748.9|12745.7|12725.7|66
1608035100000|2020-12-15 12:25:00|12748.9|12728.9|12734.5|12714.5|12755.8|12735.8|12734.5|12714.5|68
1608035400000|2020-12-15 12:30:00|12733.9|12713.9|12727|12707|12733.9|12713.9|12724.5|12704.5|30
1608035700000|2020-12-15 12:35:00|12729.5|12709.5|12742.6|12722.6|12744.5|12724.5|12724.5|12704.5|36
1608036000000|2020-12-15 12:40:00|12739.5|12719.5|12749.5|12729.5|12749.5|12729.5|12735.1|12715.1|27
1608036300000|2020-12-15 12:45:00|12747.6|12727.6|12729.5|12709.5|12747.6|12727.6|12721.4|12701.4|33
1608036600000|2020-12-15 12:50:00|12727.6|12707.6|12707.6|12687.6|12727.6|12707.6|12707.6|12687.6|50
1608036900000|2020-12-15 12:55:00|12709.5|12689.5|12711.4|12691.4|12714.5|12694.5|12704.5|12684.5|61
1608037200000|2020-12-15 13:00:00|12714.5|12694.5|12757|12737|12774.5|12754.5|12714.5|12694.5|220
1608037500000|2020-12-15 13:05:00|12759.5|12739.5|12764.5|12744.5|12766.4|12746.4|12754.5|12734.5|185
1608037800000|2020-12-15 13:10:00|12762.6|12742.6|12759.5|12739.5|12767.6|12747.6|12754.5|12734.5|80
1608038100000|2020-12-15 13:15:00|12757.6|12737.6|12784.5|12764.5|12787|12767|12757.6|12737.6|75
1608038400000|2020-12-15 13:20:00|12784.6|12764.6|12770.1|12750.1|12784.6|12764.6|12765.7|12745.7|63
1608038700000|2020-12-15 13:25:00|12769.6|12749.6|12757.1|12737.1|12774.6|12754.6|12754.6|12734.6|71
1608039000000|2020-12-15 13:30:00|12756.5|12736.5|12754.6|12734.6|12764.6|12744.6|12754|12734|129
1608039300000|2020-12-15 13:35:00|12754|12734|12745.8|12725.8|12762.1|12742.1|12745.8|12725.8|491
1608039600000|2020-12-15 13:40:00|12745.2|12725.2|12725.8|12705.8|12745.8|12725.8|12725.2|12705.2|137
1608039900000|2020-12-15 13:45:00|12725.2|12705.2|12712|12692|12725.8|12705.8|12712|12692|264
1608040200000|2020-12-15 13:50:00|12711.4|12691.4|12608.9|12588.9|12711.4|12691.4|12608.9|12588.9|356
1608040500000|2020-12-15 13:55:00|12610.8|12590.8|12600.8|12580.8|12628.3|12608.3|12596.4|12576.4|144
1608040800000|2020-12-15 14:00:00|12598.9|12578.9|12620.2|12600.2|12625.8|12605.8|12598.3|12578.3|266
1608041100000|2020-12-15 14:05:00|12620.8|12600.8|12592.7|12572.7|12630.2|12610.2|12578.9|12558.9|391
1608041400000|2020-12-15 14:10:00|12596.5|12576.5|12620.2|12600.2|12623.9|12603.9|12595.8|12575.8|76
1608041700000|2020-12-15 14:15:00|12620.8|12600.8|12628.3|12608.3|12628.3|12608.3|12605.8|12585.8|58
1608042000000|2020-12-15 14:20:00|12627.7|12607.7|12630.8|12610.8|12634.6|12614.6|12620.8|12600.8|55
1608042300000|2020-12-15 14:25:00|12627.7|12607.7|12605.8|12585.8|12627.7|12607.7|12605.8|12585.8|174
1608042600000|2020-12-15 14:30:00|12603.9|12583.9|12630.8|12610.8|12630.8|12610.8|12596.4|12576.4|154
1608042900000|2020-12-15 14:35:00|12628.9|12608.9|12603.9|12583.9|12628.9|12608.9|12581.4|12561.4|146
1608043200000|2020-12-15 14:40:00|12603.3|12583.3|12580.9|12560.9|12617.8|12597.8|12578.9|12558.9|117
1608043500000|2020-12-15 14:45:00|12578.4|12558.4|12620.9|12600.9|12623.4|12603.4|12578.4|12558.4|152
1608043800000|2020-12-15 14:50:00|12619|12599|12614|12594|12620.9|12600.9|12611.5|12591.5|73
1608044100000|2020-12-15 14:55:00|12610.9|12590.9|12585.9|12565.9|12610.9|12590.9|12581.5|12561.5|141
1608044400000|2020-12-15 15:00:00|12581.5|12561.5|12591.5|12571.5|12594|12574|12564|12544|160
1608044700000|2020-12-15 15:05:00|12590.9|12570.9|12605.9|12585.9|12610.9|12590.9|12590.9|12570.9|94
1608045000000|2020-12-15 15:10:00|12604|12584|12630.9|12610.9|12630.9|12610.9|12599.6|12579.6|71
1608045300000|2020-12-15 15:15:00|12633.4|12613.4|12635.3|12615.3|12640.9|12620.9|12624|12604|84
1608045600000|2020-12-15 15:20:00|12633.4|12613.4|12665.9|12645.9|12666.5|12646.5|12630.9|12610.9|189
1608045900000|2020-12-15 15:25:00|12664.7|12644.7|12670.9|12650.9|12675.9|12655.9|12655.3|12635.3|212
1608046200000|2020-12-15 15:30:00|12669|12649|12673.4|12653.4|12674|12654|12655.9|12635.9|72
1608046500000|2020-12-15 15:35:00|12674|12654|12680.9|12660.9|12687.8|12667.8|12666.5|12646.5|100
1608046800000|2020-12-15 15:40:00|12682.8|12662.8|12669|12649|12685.9|12665.9|12665.9|12645.9|99
1608047100000|2020-12-15 15:45:00|12670.9|12650.9|12680.9|12660.9|12685.3|12665.3|12659|12639|144
1608047400000|2020-12-15 15:50:00|12682.8|12662.8|12681|12661|12699|12679|12680.9|12660.9|155
1608047700000|2020-12-15 15:55:00|12682.9|12662.9|12687.9|12667.9|12694.1|12674.1|12667.9|12647.9|101
1608048000000|2020-12-15 16:00:00|12689.8|12669.8|12676|12656|12692.3|12672.3|12676|12656|70
1608048300000|2020-12-15 16:05:00|12675.4|12655.4|12672.9|12652.9|12676|12656|12666|12646|88
1608048600000|2020-12-15 16:10:00|12673.5|12653.5|12691|12671|12691|12671|12673.5|12653.5|44
1608048900000|2020-12-15 16:15:00|12686|12666|12701|12681|12706|12686|12678.5|12658.5|60
1608049200000|2020-12-15 16:20:00|12700.4|12680.4|12699.1|12679.1|12701|12681|12696|12676|31
1608049500000|2020-12-15 16:25:00|12697.2|12677.2|12671.6|12651.6|12701|12681|12671.6|12651.6|87
1608049800000|2020-12-15 16:30:00|12671|12651|12644.1|12624.1|12672.9|12652.9|12644.1|12624.1|157
1608050100000|2020-12-15 16:35:00|12646|12626|12665.4|12645.4|12665.4|12645.4|12646|12626|97
1608050400000|2020-12-15 16:40:00|12667.3|12647.3|12654.1|12634.1|12677.9|12657.9|12646|12626|110
1608050700000|2020-12-15 16:45:00|12651|12631|12636|12616|12651|12631|12636|12616|87
1608051000000|2020-12-15 16:50:00|12636.6|12616.6|12646|12626|12655.4|12635.4|12636|12616|98
1608051300000|2020-12-15 16:55:00|12636|12616|12609.1|12589.1|12636|12616|12609.1|12589.1|165
1608051600000|2020-12-15 17:00:00|12608.5|12588.5|12603|12583|12616|12596|12599.1|12579.1|152
1608051900000|2020-12-15 17:05:00|12600.5|12580.5|12591.1|12571.1|12601.1|12581.1|12586.1|12566.1|120
1608052200000|2020-12-15 17:10:00|12591.7|12571.7|12587.3|12567.3|12606.1|12586.1|12587.3|12567.3|136
1608052500000|2020-12-15 17:15:00|12581.1|12561.1|12551.1|12531.1|12581.1|12561.1|12543|12523|298
1608052800000|2020-12-15 17:20:00|12546.7|12526.7|12511.7|12491.7|12551.1|12531.1|12502.3|12482.3|795
1608053100000|2020-12-15 17:25:00|12514.2|12494.2|12524.8|12504.8|12527.3|12507.3|12491.7|12471.7|282
1608053400000|2020-12-15 17:30:00|12526.7|12506.7|12515.4|12495.4|12531|12511|12512.9|12492.9|233
1608053700000|2020-12-15 17:35:00|12512.9|12492.9|12497.9|12477.9|12517.3|12497.3|12496|12476|141
1608054000000|2020-12-15 17:40:00|12500.4|12480.4|12502.3|12482.3|12503.5|12483.5|12492.3|12472.3|54
1608054300000|2020-12-15 17:45:00|12504.8|12484.8|12510.4|12490.4|12512.3|12492.3|12502.3|12482.3|45
1608054600000|2020-12-15 17:50:00|12507.3|12487.3|12521.1|12501.1|12521.1|12501.1|12507.3|12487.3|77
1608054900000|2020-12-15 17:55:00|12517.3|12497.3|12517.9|12497.9|12519.8|12499.8|12512.3|12492.3|80
1608055200000|2020-12-15 18:00:00|12517.3|12497.3|12520.4|12500.4|12522.3|12502.3|12512.9|12492.9|72
1608055500000|2020-12-15 18:05:00|12522.3|12502.3|12517.3|12497.3|12522.3|12502.3|12517.3|12497.3|60
1608055800000|2020-12-15 18:10:00|12512.3|12492.3|12522.3|12502.3|12522.3|12502.3|12512.3|12492.3|70
1608056100000|2020-12-15 18:15:00|12522.9|12502.9|12520.4|12500.4|12525.4|12505.4|12519.2|12499.2|72
1608056400000|2020-12-15 18:20:00|12524.1|12504.1|12553|12533|12558|12538|12524.1|12504.1|180
1608056700000|2020-12-15 18:25:00|12551.1|12531.1|12541.8|12521.8|12552.4|12532.4|12532.4|12512.4|447
1608110100000|2020-12-16 09:15:00|12603.6|12583.6|12653.6|12633.6|12668.6|12648.6|12603.6|12583.6|188
1608110400000|2020-12-16 09:20:00|12658.6|12638.6|12653.6|12633.6|12671.1|12651.1|12648.6|12628.6|68
1608110700000|2020-12-16 09:25:00|12652.4|12632.4|12640.5|12620.5|12652.4|12632.4|12640.5|12620.5|63
1608111000000|2020-12-16 09:30:00|12638.7|12618.7|12633.7|12613.7|12643|12623|12631.2|12611.2|38
1608111300000|2020-12-16 09:35:00|12631.8|12611.8|12645.5|12625.5|12645.5|12625.5|12631.8|12611.8|40
1608111600000|2020-12-16 09:40:00|12643.7|12623.7|12653.7|12633.7|12653.7|12633.7|12641.8|12621.8|37
1608111900000|2020-12-16 09:45:00|12651.8|12631.8|12650.6|12630.6|12651.8|12631.8|12637.4|12617.4|33
1608112200000|2020-12-16 09:50:00|12648.7|12628.7|12653.7|12633.7|12653.7|12633.7|12648.7|12628.7|8
1608112500000|2020-12-16 09:55:00|12650.6|12630.6|12627.5|12607.5|12651.2|12631.2|12627.5|12607.5|53
1608112800000|2020-12-16 10:00:00|12626.8|12606.8|12634.3|12614.3|12639.3|12619.3|12618.7|12598.7|25
1608113100000|2020-12-16 10:05:00|12639.3|12619.3|12639.3|12619.3|12639.3|12619.3|12639.3|12619.3|12
1608113400000|2020-12-16 10:10:00|12639.9|12619.9|12653.7|12633.7|12656.2|12636.2|12639.9|12619.9|19
1608113700000|2020-12-16 10:15:00|12651.2|12631.2|12651.8|12631.8|12651.8|12631.8|12649.3|12629.3|8
1608114000000|2020-12-16 10:20:00|12653.7|12633.7|12651.2|12631.2|12653.7|12633.7|12648.7|12628.7|9
1608114300000|2020-12-16 10:25:00|12653.1|12633.1|12673.1|12653.1|12675.6|12655.6|12653.1|12631.3|66
1608114600000|2020-12-16 10:30:00|12671.2|12651.2|12670.6|12650.6|12675.6|12655.6|12670.6|12650.6|52
1608114900000|2020-12-16 10:35:00|12672.5|12652.5|12670.6|12650.6|12678.1|12658.1|12670.6|12650.6|45
1608115200000|2020-12-16 10:40:00|12671.9|12651.9|12673.1|12653.1|12675.6|12655.6|12670.6|12650.6|56
1608115500000|2020-12-16 10:45:00|12672.5|12652.5|12673.8|12653.8|12673.8|12653.8|12670.6|12650.6|6
1608115800000|2020-12-16 10:50:00|12675.7|12655.7|12680.7|12660.7|12680.7|12660.7|12673.8|12653.8|11
1608116100000|2020-12-16 10:55:00|12682.5|12662.5|12683.2|12663.2|12695.7|12675.7|12680.7|12660.7|35
1608116400000|2020-12-16 11:00:00|12683.8|12663.8|12675.7|12655.7|12685.7|12665.7|12675.7|12655.7|26
1608116700000|2020-12-16 11:05:00|12671.3|12651.3|12665.7|12645.7|12673.8|12653.8|12660.7|12640.7|123
1608117000000|2020-12-16 11:10:00|12670.7|12650.7|12658.8|12638.8|12670.7|12650.7|12658.8|12638.8|4
1608117300000|2020-12-16 11:15:00|12658.2|12638.2|12650.7|12630.7|12658.2|12638.2|12648.8|12628.8|18
1608117600000|2020-12-16 11:20:00|12648.8|12628.8|12645.7|12625.7|12648.8|12628.8|12643.8|12623.8|13
1608117900000|2020-12-16 11:25:00|12648.8|12628.8|12653.8|12633.8|12653.8|12633.8|12648.8|12628.8|20
1608118200000|2020-12-16 11:30:00|12658.2|12638.2|12658.8|12638.8|12663.2|12643.2|12658.2|12638.2|4
1608118500000|2020-12-16 11:35:00|12656.9|12636.9|12655.7|12635.7|12656.9|12636.9|12652|12632|5
1608118800000|2020-12-16 11:40:00|12656.3|12636.3|12665.7|12645.7|12668.2|12648.2|12656.3|12636.3|6
1608119100000|2020-12-16 11:45:00|12663.8|12643.8|12663.9|12643.9|12665.7|12645.7|12661.3|12641.3|9
1608119400000|2020-12-16 11:50:00|12665.7|12645.7|12657.6|12637.6|12665.7|12645.7|12657.6|12637.6|7
1608119700000|2020-12-16 11:55:00|12660.1|12640.1|12667|12647|12668.9|12648.9|12656.4|12636.4|13
1608120000000|2020-12-16 12:00:00|12665.1|12645.1|12638.3|12618.3|12665.1|12645.1|12638.3|12618.3|16
1608120300000|2020-12-16 12:05:00|12636.4|12616.4|12625.1|12605.1|12644.5|12624.5|12622.6|12602.6|216
1608120600000|2020-12-16 12:10:00|12622.6|12602.6|12632.6|12612.6|12635.1|12615.1|12622.6|12602.6|33
1608120900000|2020-12-16 12:15:00|12634.5|12614.5|12654.5|12634.5|12660.2|12640.2|12634.5|12614.5|23
1608121200000|2020-12-16 12:20:00|12650.8|12630.8|12665.8|12645.8|12665.8|12645.8|12650.8|12630.8|39
1608121500000|2020-12-16 12:25:00|12667.7|12647.7|12655.8|12635.8|12672|12652|12655.8|12635.8|21
1608121800000|2020-12-16 12:30:00|12655.2|12635.2|12665.8|12645.8|12669.6|12649.6|12649.6|12629.6|18
1608122100000|2020-12-16 12:35:00|12667.7|12647.7|12692.7|12672.7|12695.8|12675.8|12659.6|12639.6|85
1608122400000|2020-12-16 12:40:00|12694.6|12674.6|12722.7|12702.7|12732.7|12712.7|12694.6|12674.6|202
1608122700000|2020-12-16 12:45:00|12720.8|12700.8|12707.7|12687.7|12722.7|12702.7|12707.7|12687.7|43
1608123000000|2020-12-16 12:50:00|12709.6|12689.6|12712.1|12692.1|12712.1|12692.1|12702.7|12682.7|33
1608123300000|2020-12-16 12:55:00|12719.6|12699.6|12715.8|12695.8|12752.1|12732.1|12713.3|12693.3|125
1608123600000|2020-12-16 13:00:00|12717.7|12697.7|12739.6|12719.6|12747.7|12727.7|12717.7|12697.7|173
1608123900000|2020-12-16 13:05:00|12740.2|12720.2|12742.7|12722.7|12752.7|12732.7|12740.2|12720.2|67
1608124200000|2020-12-16 13:10:00|12740.8|12720.8|12745.2|12725.2|12749.6|12729.6|12739.6|12719.6|85
1608124500000|2020-12-16 13:15:00|12747.1|12727.1|12750.9|12730.9|12752.1|12732.1|12742.7|12722.7|121
1608124800000|2020-12-16 13:20:00|12750.2|12730.2|12743.4|12723.4|12752.7|12732.7|12737.7|12717.7|85
1608125100000|2020-12-16 13:25:00|12742.7|12722.7|12737.8|12717.8|12742.8|12722.8|12737.7|12717.7|39
1608125400000|2020-12-16 13:30:00|12735.9|12715.9|12747.8|12727.8|12747.8|12727.8|12718.4|12698.4|114
1608125700000|2020-12-16 13:35:00|12744.6|12724.6|12779.6|12759.6|12779.6|12759.6|12744.6|12724.6|224
1608126000000|2020-12-16 13:40:00|12780.3|12760.3|12762.8|12742.8|12806.5|12786.5|12760.3|12740.3|323
1608126300000|2020-12-16 13:45:00|12764.7|12744.7|12769.7|12749.7|12774.7|12754.7|12755.9|12735.9|169
1608126600000|2020-12-16 13:50:00|12771.5|12751.5|12800.3|12780.3|12804|12784|12770.9|12750.9|81
1608126900000|2020-12-16 13:55:00|12800.9|12780.9|12817.2|12797.2|12822.2|12802.2|12797.8|12777.8|114
1608127200000|2020-12-16 14:00:00|12817.8|12797.8|12852.8|12832.8|12883.4|12863.4|12817.8|12797.8|1479
1608127500000|2020-12-16 14:05:00|12854.7|12834.7|12870.9|12850.9|12912.8|12892.8|12842.8|12822.8|429
1608127800000|2020-12-16 14:10:00|12872.8|12852.8|12843.4|12823.4|12874.1|12854.1|12843.4|12823.4|137
1608128100000|2020-12-16 14:15:00|12845.9|12825.9|12844.7|12824.7|12852.8|12832.8|12844.7|12824.7|52
1608128400000|2020-12-16 14:20:00|12842.8|12822.8|12848.5|12828.5|12867.8|12847.8|12840.9|12820.9|96
1608128700000|2020-12-16 14:25:00|12844.7|12824.7|12817.8|12797.8|12854.7|12834.7|12812.8|12792.8|219
1608129000000|2020-12-16 14:30:00|12815.3|12795.3|12844.7|12824.7|12847.8|12827.8|12807.2|12787.2|196
1608129300000|2020-12-16 14:35:00|12842.2|12822.2|12817.2|12797.2|12849.1|12829.1|12812.9|12792.9|144
1608129600000|2020-12-16 14:40:00|12819.7|12799.7|12842.2|12822.2|12852.2|12832.2|12819.7|12799.7|157
1608129900000|2020-12-16 14:45:00|12838.5|12818.5|12844.7|12824.7|12847.2|12827.2|12837.2|12817.2|140
1608130200000|2020-12-16 14:50:00|12845.4|12825.4|12807.9|12787.9|12854.7|12834.7|12807.9|12787.9|352
1608130500000|2020-12-16 14:55:00|12805.4|12785.4|12797.9|12777.9|12805.4|12785.4|12787.9|12767.9|156
1608130800000|2020-12-16 15:00:00|12795.4|12775.4|12777.9|12757.9|12797.9|12777.9|12766|12746|199
1608131100000|2020-12-16 15:05:00|12776.6|12756.6|12772.9|12752.9|12794.8|12774.8|12772.9|12752.9|207
1608131400000|2020-12-16 15:10:00|12769.1|12749.1|12739.8|12719.8|12772.3|12752.3|12721.7|12701.7|274
1608131700000|2020-12-16 15:15:00|12737.9|12717.9|12702.3|12682.3|12737.9|12717.9|12702.3|12682.3|231
1608132000000|2020-12-16 15:20:00|12701|12681|12693.5|12673.5|12706|12686|12693.5|12673.5|170
1608132300000|2020-12-16 15:25:00|12692.9|12672.9|12687.9|12667.9|12707.9|12687.9|12677.3|12657.3|157
1608132600000|2020-12-16 15:30:00|12691.7|12671.7|12725.4|12705.4|12732.9|12712.9|12691.7|12671.7|175
1608132900000|2020-12-16 15:35:00|12727.3|12707.3|12745.4|12725.4|12745.4|12725.4|12726.1|12706.1|119
1608133200000|2020-12-16 15:40:00|12747.9|12727.9|12742.9|12722.9|12757.9|12737.9|12742.9|12722.9|122
1608133500000|2020-12-16 15:45:00|12743.6|12723.6|12772.3|12752.3|12772.3|12752.3|12743.6|12723.6|102
1608133800000|2020-12-16 15:50:00|12772.9|12752.9|12778|12758|12787.3|12767.3|12772.9|12752.9|69
1608134100000|2020-12-16 15:55:00|12776.1|12756.1|12796.1|12776.1|12799.8|12779.8|12773.6|12753.6|71
1608134400000|2020-12-16 16:00:00|12794.2|12774.2|12791.1|12771.1|12803|12783|12788.6|12768.6|82
1608134700000|2020-12-16 16:05:00|12793|12773|12756.1|12736.1|12793|12773|12754.2|12734.2|112
1608135000000|2020-12-16 16:10:00|12755.5|12735.5|12748|12728|12758|12738|12748|12728|70
1608135300000|2020-12-16 16:15:00|12750.5|12730.5|12732.4|12712.4|12757.4|12737.4|12732.4|12712.4|99
1608135600000|2020-12-16 16:20:00|12727.4|12707.4|12713|12693|12728.6|12708.6|12706.1|12686.1|177
1608135900000|2020-12-16 16:25:00|12711.1|12691.1|12683|12663|12713|12693|12683|12663|92
1608136200000|2020-12-16 16:30:00|12681.1|12661.1|12687.4|12667.4|12696.1|12676.1|12678|12658|113
1608136500000|2020-12-16 16:35:00|12688|12668|12688|12668|12708|12688|12684.9|12664.9|90
1608136800000|2020-12-16 16:40:00|12684.3|12664.3|12698|12678|12701.8|12681.8|12683.6|12663.6|46
1608137100000|2020-12-16 16:45:00|12696.1|12676.1|12686.2|12666.2|12698|12678|12683.7|12663.7|91
1608137400000|2020-12-16 16:50:00|12685.5|12665.5|12680.5|12660.5|12688|12668|12673.7|12653.7|65
1608137700000|2020-12-16 16:55:00|12681.2|12661.2|12658|12638|12681.2|12661.2|12648|12628|128
1608138000000|2020-12-16 17:00:00|12656.2|12636.2|12681.2|12661.2|12681.2|12661.2|12653.7|12633.7|106
1608138300000|2020-12-16 17:05:00|12683.1|12663.1|12679.9|12659.9|12694.9|12674.9|12678.1|12658.1|70
1608138600000|2020-12-16 17:10:00|12678.1|12658.1|12697.4|12677.4|12698.1|12678.1|12678.1|12658.1|64
1608138900000|2020-12-16 17:15:00|12698.1|12678.1|12698.1|12678.1|12699.9|12679.9|12681.8|12661.8|63
1608139200000|2020-12-16 17:20:00|12696.2|12676.2|12713.7|12693.7|12732.5|12712.5|12691.2|12671.2|402
1608139500000|2020-12-16 17:25:00|12714.3|12694.3|12716.8|12696.8|12724.3|12704.3|12709.3|12689.3|153
1608139800000|2020-12-16 17:30:00|12715|12695|12706.2|12686.2|12716.8|12696.8|12704.3|12684.3|47
1608140100000|2020-12-16 17:35:00|12703.7|12683.7|12694.4|12674.4|12709.3|12689.3|12689.3|12669.3|50
1608140400000|2020-12-16 17:40:00|12698.1|12678.1|12686.9|12666.9|12699.4|12679.4|12686.9|12666.9|32
1608140700000|2020-12-16 17:45:00|12686.2|12666.2|12672.5|12652.5|12686.2|12666.2|12672.5|12652.5|131
1608141000000|2020-12-16 17:50:00|12671.2|12651.2|12638.7|12618.7|12671.2|12651.2|12636.2|12616.2|175
1608141300000|2020-12-16 17:55:00|12639.4|12619.4|12663.8|12643.8|12673.8|12653.8|12639.4|12619.4|127
1608141600000|2020-12-16 18:00:00|12661.9|12641.9|12669.4|12649.4|12669.4|12649.4|12661.3|12641.3|49
1608141900000|2020-12-16 18:05:00|12667.5|12647.5|12664.4|12644.4|12669.4|12649.4|12654.4|12634.4|112
1608142200000|2020-12-16 18:10:00|12665.6|12645.6|12688.2|12668.2|12691.9|12671.9|12665.6|12645.6|162
1608142500000|2020-12-16 18:15:00|12687.5|12667.5|12683.2|12663.2|12687.5|12667.5|12666.9|12646.9|77
1608142800000|2020-12-16 18:20:00|12685.7|12665.7|12688.2|12668.2|12688.2|12668.2|12683.8|12663.8|56
1608143100000|2020-12-16 18:25:00|12688.8|12668.8|12712.5|12692.5|12712.5|12692.5|12688.8|12668.8|186
1608196500000|2020-12-17 09:15:00|12769.4|12749.4|12801.9|12781.9|12813.1|12793.1|12762.5|12742.5|191
1608196800000|2020-12-17 09:20:00|12800.1|12780.1|12803.8|12783.8|12803.8|12783.8|12776.9|12756.9|47
1608197100000|2020-12-17 09:25:00|12807.5|12787.5|12808.1|12788.1|12808.1|12788.1|12799.4|12779.4|26
1608197400000|2020-12-17 09:30:00|12808.8|12788.8|12820.7|12800.7|12822.6|12802.6|12808.8|12788.8|38
1608197700000|2020-12-17 09:35:00|12820.1|12800.1|12831.9|12811.9|12833.8|12813.8|12820.1|12800.1|60
1608198000000|2020-12-17 09:40:00|12829.4|12809.4|12841.3|12821.3|12844.4|12824.4|12829.4|12809.4|42
1608198300000|2020-12-17 09:45:00|12839.4|12819.4|12837.6|12817.6|12839.4|12819.4|12821.9|12801.9|29
1608198600000|2020-12-17 09:50:00|12842.6|12822.6|12845.7|12825.7|12845.7|12825.7|12836.3|12816.3|21
1608198900000|2020-12-17 09:55:00|12846.3|12826.3|12853.8|12833.8|12853.8|12833.8|12846.3|12826.3|26
1608199200000|2020-12-17 10:00:00|12853.2|12833.2|12841.3|12821.3|12854.5|12834.5|12841.3|12821.3|29
1608199500000|2020-12-17 10:05:00|12839.5|12819.5|12843.8|12823.8|12843.8|12823.8|12839.5|12819.5|12
1608199800000|2020-12-17 10:10:00|12842|12822|12847|12827|12847|12827|12842|12822|7
1608200100000|2020-12-17 10:15:00|12846.3|12826.3|12838.9|12818.9|12846.3|12826.3|12838.9|12818.9|12
1608200400000|2020-12-17 10:20:00|12836.4|12816.4|12824.5|12804.5|12836.4|12816.4|12822.6|12802.6|26
1608200700000|2020-12-17 10:25:00|12822.6|12802.6|12809.5|12789.5|12822.6|12802.6|12809.5|12789.5|18
1608201000000|2020-12-17 10:30:00|12811.4|12791.4|12790.2|12770.2|12814.5|12794.5|12788.3|12768.3|35
1608201300000|2020-12-17 10:35:00|12789.5|12769.5|12769|12749|12794.5|12774.5|12767.1|12747.1|47
1608201600000|2020-12-17 10:40:00|12768.3|12748.3|12760.2|12740.2|12769.5|12749.5|12748.3|12728.3|53
1608201900000|2020-12-17 10:45:00|12758.3|12738.3|12752|12732|12759.5|12739.5|12752|12732|18
1608202200000|2020-12-17 10:50:00|12752.7|12732.7|12752.7|12732.7|12758.9|12738.9|12749.5|12729.5|13
1608202500000|2020-12-17 10:55:00|12754.5|12734.5|12747.7|12727.7|12759.5|12739.5|12747.7|12727.7|38
1608202800000|2020-12-17 11:00:00|12749.6|12729.6|12764.6|12744.6|12764.6|12744.6|12747.7|12727.7|46
1608203100000|2020-12-17 11:05:00|12767.7|12747.7|12779.6|12759.6|12780.2|12760.2|12767.7|12747.7|25
1608203400000|2020-12-17 11:10:00|12780.2|12760.2|12785.2|12765.2|12792.1|12772.1|12780.2|12760.2|29
1608203700000|2020-12-17 11:15:00|12784.6|12764.6|12807.1|12787.1|12807.1|12787.1|12784.6|12764.6|21
1608204000000|2020-12-17 11:20:00|12805.2|12785.2|12809.6|12789.6|12826.4|12806.4|12805.2|12785.2|64
1608204300000|2020-12-17 11:25:00|12807.7|12787.7|12801.4|12781.4|12808.9|12788.9|12796.4|12776.4|19
1608204600000|2020-12-17 11:30:00|12799.6|12779.6|12804.6|12784.6|12806.4|12786.4|12794.6|12774.6|43
1608204900000|2020-12-17 11:35:00|12804|12784|12814.5|12794.5|12814.5|12794.5|12785.2|12765.2|32
1608205200000|2020-12-17 11:40:00|12816.5|12796.5|12819.6|12799.6|12823.3|12803.3|12816.5|12796.5|33
1608205500000|2020-12-17 11:45:00|12817.8|12797.8|12816.5|12796.5|12819.6|12799.6|12811.5|12791.5|20
1608205800000|2020-12-17 11:50:00|12814.6|12794.6|12816.5|12796.5|12816.5|12796.5|12811.5|12791.5|5
1608206100000|2020-12-17 11:55:00|12814.6|12794.6|12800.3|12780.3|12814.6|12794.6|12800.3|12780.3|15
1608206400000|2020-12-17 12:00:00|12799.6|12779.6|12804.6|12784.6|12820.2|12800.2|12799.6|12779.6|43
1608206700000|2020-12-17 12:05:00|12804|12784|12802.1|12782.1|12804|12784|12799.6|12779.6|17
1608207000000|2020-12-17 12:10:00|12801.5|12781.5|12801.5|12781.5|12804.6|12784.6|12794|12774|26
1608207300000|2020-12-17 12:15:00|12797.8|12777.8|12792.2|12772.2|12797.8|12777.8|12790.3|12770.3|27
1608207600000|2020-12-17 12:20:00|12790.3|12770.3|12789.7|12769.7|12794.7|12774.7|12789.7|12769.7|11
1608207900000|2020-12-17 12:25:00|12791.5|12771.5|12796.5|12776.5|12806.5|12786.5|12791.5|12771.5|37
1608208200000|2020-12-17 12:30:00|12792.8|12772.8|12794.7|12774.7|12796.5|12776.5|12790.3|12770.3|16
1608208500000|2020-12-17 12:35:00|12792.8|12772.8|12784.7|12764.7|12792.8|12772.8|12784|12764|33
1608208800000|2020-12-17 12:40:00|12781.5|12761.5|12745.3|12725.3|12781.5|12761.5|12745.3|12725.3|96
1608209100000|2020-12-17 12:45:00|12749.7|12729.7|12727.9|12707.9|12749.7|12729.7|12722.8|12702.8|66
1608209400000|2020-12-17 12:50:00|12724.7|12704.7|12722.9|12702.9|12732.9|12712.9|12722.9|12702.9|43
1608209700000|2020-12-17 12:55:00|12721.6|12701.6|12664.7|12644.7|12727.9|12707.9|12662.9|12642.9|221
1608210000000|2020-12-17 13:00:00|12662.9|12642.9|12669.2|12649.2|12701.7|12681.7|12662.9|12642.9|245
1608210300000|2020-12-17 13:05:00|12671|12651|12681|12661|12681.7|12661.7|12666|12646|95
1608210600000|2020-12-17 13:10:00|12677.9|12657.9|12671|12651|12677.9|12657.9|12666|12646|65
1608210900000|2020-12-17 13:15:00|12669.2|12649.2|12671|12651|12676|12656|12666.7|12646.7|56
1608211200000|2020-12-17 13:20:00|12671.7|12651.7|12693.5|12673.5|12696|12676|12671|12651|76
1608211500000|2020-12-17 13:25:00|12691|12671|12721.1|12701.1|12726.1|12706.1|12691|12671|96
1608211800000|2020-12-17 13:30:00|12726.1|12706.1|12704.2|12684.2|12727.9|12707.9|12696.1|12676.1|147
1608212100000|2020-12-17 13:35:00|12701.7|12681.7|12686.7|12666.7|12704.2|12684.2|12681.1|12661.1|129
1608212400000|2020-12-17 13:40:00|12686.1|12666.1|12701.1|12681.1|12705.4|12685.4|12681.7|12661.7|125
1608212700000|2020-12-17 13:45:00|12698.6|12678.6|12686.1|12666.1|12698.6|12678.6|12681.7|12661.7|90
1608213000000|2020-12-17 13:50:00|12684.2|12664.2|12682.4|12662.4|12709.2|12689.2|12681.7|12661.7|108
1608213300000|2020-12-17 13:55:00|12681.7|12661.7|12681.7|12661.7|12686.7|12666.7|12681.1|12661.1|49
1608213600000|2020-12-17 14:00:00|12682.4|12662.4|12683.6|12663.6|12690.5|12670.5|12681.7|12661.7|52
1608213900000|2020-12-17 14:05:00|12686.1|12666.1|12719.3|12699.3|12721.8|12701.8|12686.1|12666.1|114
1608214200000|2020-12-17 14:10:00|12718.6|12698.6|12746.1|12726.1|12751.1|12731.1|12711.8|12691.8|169
1608214500000|2020-12-17 14:15:00|12744.3|12724.3|12738|12718|12759.8|12739.8|12735.5|12715.5|83
1608214800000|2020-12-17 14:20:00|12735.5|12715.5|12746.1|12726.1|12746.1|12726.1|12730.5|12710.5|83
1608215100000|2020-12-17 14:25:00|12744.3|12724.3|12743.6|12723.6|12745.5|12725.5|12736.1|12716.1|87
1608215400000|2020-12-17 14:30:00|12745.5|12725.5|12756.1|12736.1|12766.1|12746.1|12745.5|12725.5|134
1608215700000|2020-12-17 14:35:00|12754.9|12734.9|12721.2|12701.2|12754.9|12734.9|12714.3|12694.3|109
1608216000000|2020-12-17 14:40:00|12723|12703|12751.2|12731.2|12751.2|12731.2|12721.2|12701.2|100
1608216300000|2020-12-17 14:45:00|12751.8|12731.8|12761.2|12741.2|12769.9|12749.9|12741.2|12721.2|144
1608216600000|2020-12-17 14:50:00|12761.8|12741.8|12756.2|12736.2|12776.2|12756.2|12756.2|12736.2|126
1608216900000|2020-12-17 14:55:00|12758|12738|12765.5|12745.5|12765.5|12745.5|12749.3|12729.3|63
1608217200000|2020-12-17 15:00:00|12766.2|12746.2|12779.3|12759.3|12783|12763|12761.8|12741.8|110
1608217500000|2020-12-17 15:05:00|12780.5|12760.5|12746.2|12726.2|12783|12763|12746.2|12726.2|237
1608217800000|2020-12-17 15:10:00|12743|12723|12734.4|12714.4|12776.2|12756.2|12734.4|12714.4|121
1608218100000|2020-12-17 15:15:00|12732.5|12712.5|12689.4|12669.4|12732.5|12712.5|12684.4|12664.4|155
1608218400000|2020-12-17 15:20:00|12687.5|12667.5|12621.2|12601.2|12689.4|12669.4|12619.4|12599.4|240
1608218700000|2020-12-17 15:25:00|12616.2|12596.2|12661.9|12641.9|12678.7|12658.7|12616.2|12596.2|203
1608219000000|2020-12-17 15:30:00|12660|12640|12636.9|12616.9|12661.2|12641.2|12631.2|12611.2|144
1608219300000|2020-12-17 15:35:00|12636.2|12616.2|12661.2|12641.2|12661.2|12641.2|12611.2|12591.2|178
1608219600000|2020-12-17 15:40:00|12659.4|12639.4|12645.6|12625.6|12659.4|12639.4|12616.2|12596.2|122
1608219900000|2020-12-17 15:45:00|12643.7|12623.7|12641.9|12621.9|12650.6|12630.6|12626.2|12606.2|93
1608220200000|2020-12-17 15:50:00|12643.8|12623.8|12671.3|12651.3|12680.6|12660.6|12639.4|12619.4|126
1608220500000|2020-12-17 15:55:00|12673.1|12653.1|12671.3|12651.3|12688.8|12668.8|12671.3|12651.3|98
1608220800000|2020-12-17 16:00:00|12666.9|12646.9|12631.3|12611.3|12671.3|12651.3|12631.3|12611.3|112
1608221100000|2020-12-17 16:05:00|12631.9|12611.9|12603.8|12583.8|12636.3|12616.3|12603.8|12583.8|121
1608221400000|2020-12-17 16:10:00|12601.9|12581.9|12618.1|12598.1|12618.1|12598.1|12568.8|12548.8|260
1608221700000|2020-12-17 16:15:00|12618.8|12598.8|12616.9|12596.9|12623.1|12603.1|12613.8|12593.8|63
1608222000000|2020-12-17 16:20:00|12616.3|12596.3|12616.3|12596.3|12621.3|12601.3|12602|12582|96
1608222300000|2020-12-17 16:25:00|12611.3|12591.3|12663.8|12643.8|12663.8|12643.8|12611.3|12591.3|134
1608222600000|2020-12-17 16:30:00|12666.3|12646.3|12683.8|12663.8|12689.5|12669.5|12661.3|12641.3|157
1608222900000|2020-12-17 16:35:00|12681.3|12661.3|12707|12687|12713.2|12693.2|12681.3|12661.3|104
1608223200000|2020-12-17 16:40:00|12706.3|12686.3|12712|12692|12712|12692|12696.3|12676.3|51
1608223500000|2020-12-17 16:45:00|12711.3|12691.3|12711.3|12691.3|12716.3|12696.3|12706.3|12686.3|83
1608223800000|2020-12-17 16:50:00|12713.8|12693.8|12713.2|12693.2|12716.3|12696.3|12696.3|12676.3|77
1608224100000|2020-12-17 16:55:00|12715.7|12695.7|12730.7|12710.7|12731.4|12711.4|12681.4|12661.4|182
1608224400000|2020-12-17 17:00:00|12731.4|12711.4|12725.8|12705.8|12736.4|12716.4|12725.8|12705.8|142
1608224700000|2020-12-17 17:05:00|12724.5|12704.5|12705.7|12685.7|12726.4|12706.4|12697|12677|105
1608225000000|2020-12-17 17:10:00|12706.4|12686.4|12696.4|12676.4|12723.9|12703.9|12692|12672|112
1608225300000|2020-12-17 17:15:00|12695.1|12675.1|12713.9|12693.9|12719.5|12699.5|12691.4|12671.4|98
1608225600000|2020-12-17 17:20:00|12715.7|12695.7|12731.4|12711.4|12731.4|12711.4|12708.9|12688.9|406
1608225900000|2020-12-17 17:25:00|12735.7|12715.7|12751.4|12731.4|12756.4|12736.4|12731.4|12711.4|185
1608226200000|2020-12-17 17:30:00|12753.9|12733.9|12748.9|12728.9|12756.4|12736.4|12737.1|12717.1|133
1608226500000|2020-12-17 17:35:00|12746.4|12726.4|12746.4|12726.4|12748.9|12728.9|12741.4|12721.4|84
1608226800000|2020-12-17 17:40:00|12748.3|12728.3|12758.3|12738.3|12760.8|12740.8|12746.4|12726.4|67
1608227100000|2020-12-17 17:45:00|12760.8|12740.8|12751.4|12731.4|12760.8|12740.8|12749.6|12729.6|99
1608227400000|2020-12-17 17:50:00|12750.8|12730.8|12746.4|12726.4|12751.4|12731.4|12746.4|12726.4|68
1608227700000|2020-12-17 17:55:00|12748.3|12728.3|12736.4|12716.4|12750.1|12730.1|12734.6|12714.6|51
1608228000000|2020-12-17 18:00:00|12731.4|12711.4|12736.4|12716.4|12738.9|12718.9|12731.4|12711.4|58
1608228300000|2020-12-17 18:05:00|12738.3|12718.3|12731.5|12711.5|12738.3|12718.3|12726.5|12706.5|52
1608228600000|2020-12-17 18:10:00|12730.8|12710.8|12740.8|12720.8|12740.8|12720.8|12730.8|12710.8|115
1608228900000|2020-12-17 18:15:00|12741.5|12721.5|12736.5|12716.5|12743.3|12723.3|12736.5|12716.5|48
1608229200000|2020-12-17 18:20:00|12735.8|12715.8|12727.1|12707.1|12735.8|12715.8|12722.1|12702.1|93
1608229500000|2020-12-17 18:25:00|12726.5|12706.5|12716.5|12696.5|12726.5|12706.5|12711.5|12691.5|205
1608282900000|2020-12-18 09:15:00|12692.7|12672.7|12727.8|12707.8|12740.3|12720.3|12687.7|12667.7|239
1608283200000|2020-12-18 09:20:00|12731.4|12711.4|12728.4|12708.4|12733.4|12713.4|12728.4|12708.4|15
1608283500000|2020-12-18 09:25:00|12721.4|12701.4|12738.4|12718.4|12738.4|12718.4|12712.8|12692.8|78
1608283800000|2020-12-18 09:30:00|12740.9|12720.9|12737.8|12717.8|12742.8|12722.8|12732.8|12712.8|79
1608284100000|2020-12-18 09:35:00|12739.6|12719.6|12742.8|12722.8|12742.8|12722.8|12737.3|12717.3|48
1608284400000|2020-12-18 09:40:00|12744.6|12724.6|12747.1|12727.1|12747.8|12727.8|12738.5|12718.5|21
1608284700000|2020-12-18 09:45:00|12742.8|12722.8|12742.1|12722.1|12742.8|12722.8|12736.6|12716.6|38
1608285000000|2020-12-18 09:50:00|12738.5|12718.5|12711|12691|12738.5|12718.5|12707.8|12687.8|43
1608285300000|2020-12-18 09:55:00|12707.8|12687.8|12727.8|12707.8|12731|12711|12706|12686|30
1608285600000|2020-12-18 10:00:00|12726|12706|12747.8|12727.8|12747.8|12727.8|12726|12706|24
1608285900000|2020-12-18 10:05:00|12748.5|12728.5|12753.5|12733.5|12755.3|12735.3|12748.5|12728.5|10
1608286200000|2020-12-18 10:10:00|12752.8|12732.8|12752.8|12732.8|12754.7|12734.7|12752.2|12732.2|10
1608286500000|2020-12-18 10:15:00|12751|12731|12752.8|12732.8|12752.8|12732.8|12747.8|12727.8|17
1608286800000|2020-12-18 10:20:00|12755.3|12735.3|12773.5|12753.5|12773.5|12753.5|12755.3|12735.3|72
1608287100000|2020-12-18 10:25:00|12774.2|12754.2|12777.9|12757.9|12780.4|12760.4|12772.9|12752.9|14
1608287400000|2020-12-18 10:30:00|12779.2|12759.2|12782.9|12762.9|12782.9|12762.9|12777.9|12757.9|17
1608287700000|2020-12-18 10:35:00|12784.7|12764.7|12777.9|12757.9|12787.9|12767.9|12777.9|12757.9|20
1608288000000|2020-12-18 10:40:00|12781|12761|12782.9|12762.9|12782.9|12762.9|12780.4|12760.4|8
1608288300000|2020-12-18 10:45:00|12784.7|12764.7|12792.2|12772.2|12796.5|12776.5|12782.9|12762.9|23
1608288600000|2020-12-18 10:50:00|12792.9|12772.9|12792.9|12772.9|12794.7|12774.7|12792.9|12772.9|12
1608288900000|2020-12-18 10:55:00|12792.2|12772.2|12797.2|12777.2|12797.2|12777.2|12789.7|12769.7|22
1608289200000|2020-12-18 11:00:00|12794.7|12774.7|12792.9|12772.9|12797.2|12777.2|12792.2|12772.2|23
1608289500000|2020-12-18 11:05:00|12793.6|12773.6|12814.7|12794.7|12817.9|12797.9|12792.9|12772.9|584
1608289800000|2020-12-18 11:10:00|12812.9|12792.9|12807.9|12787.9|12812.9|12792.9|12807.9|12787.9|10
1608290100000|2020-12-18 11:15:00|12807.2|12787.2|12797.9|12777.9|12807.3|12787.3|12797.9|12777.9|24
1608290400000|2020-12-18 11:20:00|12799.3|12779.3|12812.3|12792.3|12812.3|12792.3|12799.3|12779.3|20
1608290700000|2020-12-18 11:25:00|12809.8|12789.8|12812.9|12792.9|12817.3|12797.3|12809.8|12789.8|17
1608291000000|2020-12-18 11:30:00|12814.8|12794.8|12807.9|12787.9|12817.3|12797.3|12807.9|12787.9|12
1608291300000|2020-12-18 11:35:00|12807.3|12787.3|12809.8|12789.8|12813|12793|12799.8|12779.8|22
1608291600000|2020-12-18 11:40:00|12813|12793|12822.3|12802.3|12826.6|12806.6|12813|12793|28
1608291900000|2020-12-18 11:45:00|12823|12803|12827.3|12807.3|12827.3|12807.3|12822.3|12802.3|27
1608292200000|2020-12-18 11:50:00|12828|12808|12804.8|12784.8|12828|12808|12804.8|12784.8|70
1608292500000|2020-12-18 11:55:00|12806.6|12786.6|12814.8|12794.8|12814.8|12794.8|12803|12783|22
1608292800000|2020-12-18 12:00:00|12816.6|12796.6|12833|12813|12833|12813|12816.6|12796.6|68
1608293100000|2020-12-18 12:05:00|12834.8|12814.8|12833|12813|12837.3|12817.3|12833|12813|37
1608293400000|2020-12-18 12:10:00|12834.8|12814.8|12832.3|12812.3|12837.3|12817.3|12832.3|12812.3|27
1608293700000|2020-12-18 12:15:00|12833|12813|12819.8|12799.8|12833|12813|12817.3|12797.3|46
1608294000000|2020-12-18 12:20:00|12818|12798|12818|12798|12823|12803|12818|12798|15
1608294300000|2020-12-18 12:25:00|12817.3|12797.3|12788|12768|12818|12798|12788|12768|52
1608294600000|2020-12-18 12:30:00|12786.2|12766.2|12764.9|12744.9|12790.5|12770.5|12758|12738|145
1608294900000|2020-12-18 12:35:00|12765.5|12745.5|12758|12738|12765.5|12745.5|12748.7|12728.7|77
1608295200000|2020-12-18 12:40:00|12763|12743|12768|12748|12778|12758|12761.2|12741.2|87
1608295500000|2020-12-18 12:45:00|12768.1|12748.1|12778.7|12758.7|12781.2|12761.2|12768.1|12748.1|29
1608295800000|2020-12-18 12:50:00|12778.1|12758.1|12769.4|12749.4|12778.7|12758.7|12769.4|12749.4|5
1608296100000|2020-12-18 12:55:00|12767.6|12747.6|12748.7|12728.7|12773.1|12753.1|12748.7|12728.7|49
1608296400000|2020-12-18 13:00:00|12748.1|12728.1|12763.1|12743.1|12789.9|12769.9|12748.1|12728.1|110
1608296700000|2020-12-18 13:05:00|12761.3|12741.3|12728.8|12708.8|12765.6|12745.6|12726.9|12706.9|126
1608297000000|2020-12-18 13:10:00|12726.9|12706.9|12683.1|12663.1|12728.8|12708.8|12676.3|12656.3|146
1608297300000|2020-12-18 13:15:00|12678.1|12658.1|12688.8|12668.8|12693.1|12673.1|12673.1|12653.1|74
1608297600000|2020-12-18 13:20:00|12688.1|12668.1|12711.3|12691.3|12716.8|12696.8|12685.6|12665.6|123
1608297900000|2020-12-18 13:25:00|12708.8|12688.8|12703.8|12683.8|12711.3|12691.3|12688.8|12668.8|88
1608298200000|2020-12-18 13:30:00|12703.1|12683.1|12723.1|12703.1|12744.9|12724.9|12700.6|12680.6|106
1608298500000|2020-12-18 13:35:00|12721.3|12701.3|12696.3|12676.3|12721.3|12701.3|12685.6|12665.6|81
1608298800000|2020-12-18 13:40:00|12698.1|12678.1|12706.3|12686.3|12718.1|12698.1|12695.6|12675.6|66
1608299100000|2020-12-18 13:45:00|12710.6|12690.6|12698.8|12678.8|12723.1|12703.1|12696.3|12676.3|60
1608299400000|2020-12-18 13:50:00|12700.6|12680.6|12693.1|12673.1|12703.8|12683.8|12688.8|12668.8|87
1608299700000|2020-12-18 13:55:00|12693.2|12673.2|12623.8|12603.8|12693.8|12673.8|12623.8|12603.8|128
1608300000000|2020-12-18 14:00:00|12626.3|12606.3|12603.2|12583.2|12646.8|12626.8|12600|12580|360
1608300300000|2020-12-18 14:05:00|12601.3|12581.3|12613.8|12593.8|12623.2|12603.2|12591.3|12571.3|197
1608300600000|2020-12-18 14:10:00|12613.2|12593.2|12593.9|12573.9|12613.2|12593.2|12593.9|12573.9|58
1608300900000|2020-12-18 14:15:00|12592|12572|12581.4|12561.4|12613.2|12593.2|12576.4|12556.4|187
1608301200000|2020-12-18 14:20:00|12579.5|12559.5|12472|12452|12579.5|12559.5|12417|12397|649
1608301500000|2020-12-18 14:25:00|12470.2|12450.2|12454.6|12434.6|12472.5|12452.5|12434.5|12414.5|365
1608301800000|2020-12-18 14:30:00|12449.6|12429.6|12466.4|12446.4|12483.2|12463.2|12434.6|12414.6|302
1608302100000|2020-12-18 14:35:00|12464.6|12444.6|12483.2|12463.2|12489.6|12469.6|12444.6|12424.6|541
1608302400000|2020-12-18 14:40:00|12483.9|12463.9|12552.1|12532.1|12557.8|12537.8|12479.6|12459.6|427
1608302700000|2020-12-18 14:45:00|12547.1|12527.1|12564.6|12544.6|12568.9|12548.9|12524.6|12504.6|192
1608303000000|2020-12-18 14:50:00|12562.8|12542.8|12550.3|12530.3|12562.8|12542.8|12534.6|12514.6|223
1608303300000|2020-12-18 14:55:00|12552.1|12532.1|12579.6|12559.6|12579.6|12559.6|12546.4|12526.4|134
1608303600000|2020-12-18 15:00:00|12581.4|12561.4|12564.6|12544.6|12603.9|12583.9|12564.6|12544.6|201
1608303900000|2020-12-18 15:05:00|12566|12546|12584.6|12564.6|12609.6|12589.6|12562.8|12542.8|117
1608304200000|2020-12-18 15:10:00|12586.4|12566.4|12582.8|12562.8|12604.6|12584.6|12582.8|12562.8|71
1608304500000|2020-12-18 15:15:00|12581|12561|12599.6|12579.6|12604.6|12584.6|12565.3|12545.3|76
1608304800000|2020-12-18 15:20:00|12596.4|12576.4|12589.6|12569.6|12603.9|12583.9|12584.6|12564.6|109
1608305100000|2020-12-18 15:25:00|12584.6|12564.6|12569|12549|12584.6|12564.6|12544.6|12524.6|99
1608305400000|2020-12-18 15:30:00|12567.1|12547.1|12534.6|12514.6|12567.1|12547.1|12532.1|12512.1|103
1608305700000|2020-12-18 15:35:00|12532.8|12512.8|12509.7|12489.7|12532.8|12512.8|12504.7|12484.7|192
1608306000000|2020-12-18 15:40:00|12508.3|12488.3|12479.7|12459.7|12508.3|12488.3|12477.2|12457.2|210
1608306300000|2020-12-18 15:45:00|12477.8|12457.8|12489.7|12469.7|12502.8|12482.8|12464.7|12444.7|149
1608306600000|2020-12-18 15:50:00|12491.5|12471.5|12499.7|12479.7|12509|12489|12479.7|12459.7|81
1608306900000|2020-12-18 15:55:00|12497.9|12477.9|12499.7|12479.7|12501.5|12481.5|12487.2|12467.2|43
1608307200000|2020-12-18 16:00:00|12499|12479|12524.7|12504.7|12526.5|12506.5|12499|12479|89
1608307500000|2020-12-18 16:05:00|12521|12501|12514|12494|12521|12501|12514|12494|48
1608307800000|2020-12-18 16:10:00|12516.5|12496.5|12482.2|12462.2|12516.5|12496.5|12481.5|12461.5|66
1608308100000|2020-12-18 16:15:00|12481.5|12461.5|12508.4|12488.4|12508.4|12488.4|12474|12454|91
1608308400000|2020-12-18 16:20:00|12509.7|12489.7|12494.7|12474.7|12514|12494|12491.5|12471.5|80
1608308700000|2020-12-18 16:25:00|12494|12474|12487.2|12467.2|12494.7|12474.7|12474|12454|77
1608309000000|2020-12-18 16:30:00|12485.4|12465.4|12486.6|12466.6|12486.6|12466.6|12476.6|12456.6|37
1608309300000|2020-12-18 16:35:00|12491.6|12471.6|12504.7|12484.7|12504.7|12484.7|12489.1|12469.1|40
1608309600000|2020-12-18 16:40:00|12506.6|12486.6|12521.6|12501.6|12528.4|12508.4|12504.7|12484.7|168
1608309900000|2020-12-18 16:45:00|12523.4|12503.4|12553.4|12533.4|12556.6|12536.6|12523.4|12503.4|91
1608310200000|2020-12-18 16:50:00|12554.8|12534.8|12553.4|12533.4|12558.4|12538.4|12543.4|12523.4|74
1608310500000|2020-12-18 16:55:00|12550.9|12530.9|12553.4|12533.4|12558.4|12538.4|12548.4|12528.4|37
1608310800000|2020-12-18 17:00:00|12549.8|12529.8|12555.9|12535.9|12560.2|12540.2|12534.1|12514.1|65
1608311100000|2020-12-18 17:05:00|12560.9|12540.9|12553.4|12533.4|12564.1|12544.1|12547.3|12527.3|130
1608311400000|2020-12-18 17:10:00|12555.3|12535.3|12543.4|12523.4|12555.3|12535.3|12542.8|12522.8|102
1608311700000|2020-12-18 17:15:00|12545.9|12525.9|12575.3|12555.3|12575.3|12555.3|12545.9|12525.9|76
1608312000000|2020-12-18 17:20:00|12575.9|12555.9|12577.8|12557.8|12592.8|12572.8|12572.8|12552.8|666
1608312300000|2020-12-18 17:25:00|12578.5|12558.5|12589.8|12569.8|12595.3|12575.3|12574.1|12554.1|193
1608312600000|2020-12-18 17:30:00|12591.6|12571.6|12601.6|12581.6|12603.5|12583.5|12591.6|12571.6|79
1608312900000|2020-12-18 17:35:00|12604.1|12584.1|12594.2|12574.2|12606.6|12586.6|12584.1|12564.1|466
1608313200000|2020-12-18 17:40:00|12591.7|12571.7|12595.3|12575.3|12603.5|12583.5|12591.7|12571.7|55
1608313500000|2020-12-18 17:45:00|12597.8|12577.8|12577.8|12557.8|12597.8|12577.8|12573.5|12553.5|44
1608313800000|2020-12-18 17:50:00|12578.5|12558.5|12603.5|12583.5|12605.3|12585.3|12578.5|12558.5|48
1608314100000|2020-12-18 17:55:00|12601.7|12581.7|12574.6|12554.6|12603.5|12583.5|12553.5|12533.5|182
1608314400000|2020-12-18 18:00:00|12572.8|12552.8|12568.5|12548.5|12586|12566|12566.7|12546.7|59
1608314700000|2020-12-18 18:05:00|12570.3|12550.3|12573.5|12553.5|12577.2|12557.2|12566|12546|38
1608315000000|2020-12-18 18:10:00|12576|12556|12571.7|12551.7|12578.5|12558.5|12569.9|12549.9|46
1608315300000|2020-12-18 18:15:00|12573.5|12553.5|12617.2|12597.2|12621.5|12601.5|12573.5|12553.5|82
1608315600000|2020-12-18 18:20:00|12619|12599|12633.5|12613.5|12636.7|12616.7|12611|12591|116
1608315900000|2020-12-18 18:25:00|12631.7|12611.7|12618.5|12578.5|12646.5|12624.7|12596|12572.9|147
1608542100000|2020-12-21 09:15:00|12486.4|12466.4|12518.9|12498.9|12518.9|12498.9|12486.4|12466.4|94
1608542400000|2020-12-21 09:20:00|12518.2|12498.2|12457.2|12437.2|12518.2|12498.2|12455.5|12435.5|119
1608542700000|2020-12-21 09:25:00|12455.5|12435.5|12434|12414|12463.9|12443.9|12434|12414|158
1608543000000|2020-12-21 09:30:00|12435.7|12415.7|12473.7|12453.7|12484|12464|12434|12414|120
1608543300000|2020-12-21 09:35:00|12472.2|12452.2|12444|12424|12472.2|12452.2|12444|12424|40
1608543600000|2020-12-21 09:40:00|12443.2|12423.2|12387.2|12367.2|12444|12424|12384|12364|166
1608543900000|2020-12-21 09:45:00|12389|12369|12340.5|12320.5|12389|12369|12234.7|12214.7|490
1608544200000|2020-12-21 09:50:00|12341.2|12321.2|12347.2|12327.2|12360.5|12340.5|12341.2|12321.2|64
1608544500000|2020-12-21 09:55:00|12349|12329|12350.5|12330.5|12357.2|12337.2|12345.5|12325.5|34
1608544800000|2020-12-21 10:00:00|12349.7|12329.7|12340.5|12320.5|12352.2|12332.2|12335.5|12315.5|60
1608545100000|2020-12-21 10:05:00|12338.8|12318.8|12305.5|12285.5|12338.8|12318.8|12300.5|12280.5|79
1608545400000|2020-12-21 10:10:00|12306.3|12286.3|12302.3|12282.3|12306.3|12286.3|12300.5|12280.5|48
1608545700000|2020-12-21 10:15:00|12304|12284|12198|12178|12304|12284|12188.8|12168.8|352
1608546000000|2020-12-21 10:20:00|12193|12173|12175.5|12155.5|12210.5|12190.5|12173|12153|229
1608546300000|2020-12-21 10:25:00|12177.3|12157.3|12170.5|12150.5|12177.3|12157.3|12110.5|12090.5|252
1608546600000|2020-12-21 10:30:00|12168.8|12148.8|12198.8|12178.8|12202.3|12182.3|12165.5|12145.5|74
1608546900000|2020-12-21 10:35:00|12195.6|12175.6|12215.6|12195.6|12218.1|12198.1|12193.8|12173.8|65
1608547200000|2020-12-21 10:40:00|12216.3|12196.3|12213.8|12193.8|12230.6|12210.6|12208.8|12188.8|61
1608547500000|2020-12-21 10:45:00|12215.6|12195.6|12178.1|12158.1|12215.6|12195.6|12141.3|12121.3|146
1608547800000|2020-12-21 10:50:00|12176.6|12156.6|12172.3|12152.3|12176.6|12156.6|12152.1|12132.1|41
1608548100000|2020-12-21 10:55:00|12175.6|12155.6|12173.8|12153.8|12178.1|12158.1|12155.6|12135.6|39
1608548400000|2020-12-21 11:00:00|12175.6|12155.6|12155.6|12135.6|12178.8|12158.8|12155.6|12135.6|30
1608548700000|2020-12-21 11:05:00|12153.9|12133.9|12155.6|12135.6|12155.6|12135.6|12130.6|12110.6|86
1608549000000|2020-12-21 11:10:00|12153.9|12133.9|12155.6|12135.6|12160.6|12140.6|12133.9|12113.9|53
1608549300000|2020-12-21 11:15:00|12153.9|12133.9|12187.4|12167.4|12187.4|12167.4|12144.9|12124.9|64
1608549600000|2020-12-21 11:20:00|12185.6|12165.6|12210.6|12190.6|12210.6|12190.6|12185.6|12165.6|101
1608549900000|2020-12-21 11:25:00|12207.4|12187.4|12215.6|12195.6|12222.4|12202.4|12205.6|12185.6|34
1608550200000|2020-12-21 11:30:00|12213.9|12193.9|12237.4|12217.4|12237.4|12217.4|12208.1|12188.1|81
1608550500000|2020-12-21 11:35:00|12240.6|12220.6|12245.6|12225.6|12262.4|12242.4|12230.6|12210.6|87
1608550800000|2020-12-21 11:40:00|12243.1|12223.1|12255.7|12235.7|12263.2|12243.2|12235.7|12215.7|107
1608551100000|2020-12-21 11:45:00|12257.4|12237.4|12274.9|12254.9|12274.9|12254.9|12245.7|12225.7|65
1608551400000|2020-12-21 11:50:00|12275.7|12255.7|12278.2|12258.2|12280.7|12260.7|12247.4|12227.4|135
1608551700000|2020-12-21 11:55:00|12276.4|12256.4|12260.7|12240.7|12278.9|12258.9|12258.9|12238.9|178
1608552000000|2020-12-21 12:00:00|12258.9|12238.9|12245.7|12225.7|12260.7|12240.7|12240.7|12220.7|46
1608552300000|2020-12-21 12:05:00|12247.4|12227.4|12231.4|12211.4|12247.4|12227.4|12210.7|12190.7|105
1608552600000|2020-12-21 12:10:00|12234.9|12214.9|12247.4|12227.4|12247.4|12227.4|12214|12194|79
1608552900000|2020-12-21 12:15:00|12249.2|12229.2|12260.9|12240.9|12275.9|12255.9|12249.2|12229.2|39
1608553200000|2020-12-21 12:20:00|12259.2|12239.2|12235.9|12215.9|12259.2|12239.2|12229.2|12209.2|36
1608553500000|2020-12-21 12:25:00|12234.2|12214.2|12232.5|12212.5|12237.5|12217.5|12222.5|12202.5|37
1608553800000|2020-12-21 12:30:00|12229.2|12209.2|12236|12216|12236|12216|12218.2|12198.2|23
1608554100000|2020-12-21 12:35:00|12236.7|12216.7|12274.2|12254.2|12279.2|12259.2|12236.7|12216.7|27
1608554400000|2020-12-21 12:40:00|12275.7|12255.7|12312.5|12292.5|12314.2|12294.2|12275.7|12255.7|93
1608554700000|2020-12-21 12:45:00|12314.2|12294.2|12322.7|12302.7|12322.7|12302.7|12302.5|12282.5|60
1608555000000|2020-12-21 12:50:00|12321|12301|12317.5|12297.5|12331|12311|12310.8|12290.8|34
1608555300000|2020-12-21 12:55:00|12319.2|12299.2|12326.8|12306.8|12332.5|12312.5|12312.5|12292.5|40
1608555600000|2020-12-21 13:00:00|12328.5|12308.5|12279.3|12259.3|12328.5|12308.5|12279.3|12259.3|121
1608555900000|2020-12-21 13:05:00|12274.3|12254.3|12250.8|12230.8|12279.3|12259.3|12250.8|12230.8|190
1608556200000|2020-12-21 13:10:00|12244.3|12224.3|12211.8|12191.8|12250|12230|12210|12190|225
1608556500000|2020-12-21 13:15:00|12210.8|12190.8|12214.3|12194.3|12219.3|12199.3|12208.3|12188.3|80
1608556800000|2020-12-21 13:20:00|12204.3|12184.3|12217.5|12197.5|12219.3|12199.3|12204.3|12184.3|105
1608557100000|2020-12-21 13:25:00|12219.3|12199.3|12219.3|12199.3|12220|12200|12214.3|12194.3|117
1608557400000|2020-12-21 13:30:00|12218.5|12198.5|12211|12191|12219.3|12199.3|12174.3|12154.3|223
1608557700000|2020-12-21 13:35:00|12212.8|12192.8|12244.3|12224.3|12244.3|12224.3|12195.1|12175.1|159
1608558000000|2020-12-21 13:40:00|12247.6|12227.6|12249.3|12229.3|12280.1|12260.1|12247.6|12227.6|161
1608558300000|2020-12-21 13:45:00|12251.8|12231.8|12252.6|12232.6|12259.3|12239.3|12229.3|12209.3|98
1608558600000|2020-12-21 13:50:00|12254.3|12234.3|12279.3|12259.3|12281.8|12261.8|12244.3|12224.3|61
1608558900000|2020-12-21 13:55:00|12281.1|12261.1|12301.8|12281.8|12301.8|12281.8|12274.3|12254.3|93
1608559200000|2020-12-21 14:00:00|12300.1|12280.1|12299.3|12279.3|12306.1|12286.1|12279.3|12259.3|170
1608559500000|2020-12-21 14:05:00|12307.8|12287.8|12332.6|12312.6|12335.1|12315.1|12307.8|12287.8|318
1608559800000|2020-12-21 14:10:00|12334.4|12314.4|12356.1|12336.1|12360.3|12340.3|12322.6|12302.6|127
1608560100000|2020-12-21 14:15:00|12354.4|12334.4|12364.4|12344.4|12366.9|12346.9|12351.9|12331.9|89
1608560400000|2020-12-21 14:20:00|12368.6|12348.6|12371.1|12351.1|12389.4|12369.4|12363.6|12343.6|184
1608560700000|2020-12-21 14:25:00|12369.4|12349.4|12386.1|12366.1|12398.6|12378.6|12369.4|12349.4|100
1608561000000|2020-12-21 14:30:00|12384.4|12364.4|12449.4|12429.4|12454.4|12434.4|12384.4|12364.4|226
1608561300000|2020-12-21 14:35:00|12448.6|12428.6|12432.9|12412.9|12459.4|12439.4|12424.4|12404.4|161
1608561600000|2020-12-21 14:40:00|12434.6|12414.6|12458.6|12438.6|12478.6|12458.6|12434.6|12414.6|158
1608561900000|2020-12-21 14:45:00|12460.4|12440.4|12440.4|12420.4|12473.6|12453.6|12434.4|12414.4|292
1608562200000|2020-12-21 14:50:00|12438.7|12418.7|12482.7|12462.7|12496.2|12476.2|12438.7|12418.7|153
1608562500000|2020-12-21 14:55:00|12481.9|12461.9|12519.4|12499.4|12526.2|12506.2|12481.9|12461.9|189
1608562800000|2020-12-21 15:00:00|12521.2|12501.2|12541.9|12521.9|12564.4|12544.4|12517.7|12497.7|260
1608563100000|2020-12-21 15:05:00|12541.2|12521.2|12572.7|12552.7|12578.7|12558.7|12536.2|12516.2|101
1608563400000|2020-12-21 15:10:00|12574.4|12554.4|12551.2|12531.2|12574.4|12554.4|12539.4|12519.4|168
1608563700000|2020-12-21 15:15:00|12551.9|12531.9|12544.5|12524.5|12584.4|12564.4|12542.7|12522.7|106
1608564000000|2020-12-21 15:20:00|12542.7|12522.7|12537.7|12517.7|12569.5|12549.5|12529.5|12509.5|188
1608564300000|2020-12-21 15:25:00|12536.2|12516.2|12562|12542|12576.2|12556.2|12534.5|12514.5|92
1608564600000|2020-12-21 15:30:00|12563.7|12543.7|12567.7|12547.7|12574.5|12554.5|12542.9|12522.9|111
1608564900000|2020-12-21 15:35:00|12566|12546|12527.7|12507.7|12567|12547|12527.7|12507.7|78
1608565200000|2020-12-21 15:40:00|12527|12507|12520.2|12500.2|12543.7|12523.7|12520.2|12500.2|96
1608565500000|2020-12-21 15:45:00|12522|12502|12552|12532|12552|12532|12522|12502|71
1608565800000|2020-12-21 15:50:00|12553.7|12533.7|12601|12581|12611.2|12591.2|12553.7|12533.7|257
1608566100000|2020-12-21 15:55:00|12602.8|12582.8|12559.5|12539.5|12610.5|12590.5|12559.5|12539.5|107
1608566400000|2020-12-21 16:00:00|12561.3|12541.3|12562.8|12542.8|12562.8|12542.8|12549.5|12529.5|103
1608566700000|2020-12-21 16:05:00|12563.5|12543.5|12529.5|12509.5|12587.8|12567.8|12529.5|12509.5|161
1608567000000|2020-12-21 16:10:00|12531.3|12511.3|12540.3|12520.3|12558.8|12538.8|12531.3|12511.3|69
1608567300000|2020-12-21 16:15:00|12539.5|12519.5|12520.3|12500.3|12539.5|12519.5|12519.5|12499.5|63
1608567600000|2020-12-21 16:20:00|12521.1|12501.1|12502.8|12482.8|12522.8|12502.8|12502|12482|46
1608567900000|2020-12-21 16:25:00|12504.5|12484.5|12505.3|12485.3|12529.6|12509.6|12499.5|12479.5|59
1608568200000|2020-12-21 16:30:00|12507.1|12487.1|12520.3|12500.3|12524.6|12504.6|12507.1|12487.1|42
1608568500000|2020-12-21 16:35:00|12523.8|12503.8|12524.6|12504.6|12534.6|12514.6|12523.8|12503.8|32
1608568800000|2020-12-21 16:40:00|12526.3|12506.3|12522.1|12502.1|12526.3|12506.3|12512.8|12492.8|53
1608569100000|2020-12-21 16:45:00|12522.8|12502.8|12517.1|12497.1|12531.3|12511.3|12499.6|12479.6|80
1608569400000|2020-12-21 16:50:00|12515.3|12495.3|12546.3|12526.3|12549.6|12529.6|12514.6|12494.6|74
1608569700000|2020-12-21 16:55:00|12547.1|12527.1|12527.1|12507.1|12551.3|12531.3|12519.6|12499.6|92
1608570000000|2020-12-21 17:00:00|12525.4|12505.4|12522.1|12502.1|12527.1|12507.1|12519.6|12499.6|44
1608570300000|2020-12-21 17:05:00|12520.4|12500.4|12522.9|12502.9|12524.6|12504.6|12519.6|12499.6|47
1608570600000|2020-12-21 17:10:00|12524.6|12504.6|12527.9|12507.9|12529.6|12509.6|12469.6|12449.6|379
1608570900000|2020-12-21 17:15:00|12532.1|12512.1|12557.1|12537.1|12557.1|12537.1|12532.1|12512.1|79
1608571200000|2020-12-21 17:20:00|12558.9|12538.9|12486.2|12466.2|12582.1|12562.1|12478.7|12458.7|921
1608571500000|2020-12-21 17:25:00|12482.9|12462.9|12441.2|12421.2|12497.9|12477.9|12436.2|12416.2|263
1608571800000|2020-12-21 17:30:00|12439.4|12419.4|12456.2|12436.2|12456.2|12436.2|12439.4|12419.4|111
1608572100000|2020-12-21 17:35:00|12454.4|12434.4|12466.2|12446.2|12474.7|12454.7|12449.4|12429.4|130
1608572400000|2020-12-21 17:40:00|12461.9|12441.9|12464.4|12444.4|12469.4|12449.4|12459.4|12439.4|31
1608572700000|2020-12-21 17:45:00|12466.2|12446.2|12471.2|12451.2|12472.9|12452.9|12466.2|12446.2|12
1608573000000|2020-12-21 17:50:00|12468.7|12448.7|12456.2|12436.2|12468.7|12448.7|12456.2|12436.2|67
1608573300000|2020-12-21 17:55:00|12451.2|12431.2|12472.9|12452.9|12474.7|12454.7|12441.2|12421.2|98
1608573600000|2020-12-21 18:00:00|12471.2|12451.2|12475.5|12455.5|12475.5|12455.5|12466.2|12446.2|57
1608573900000|2020-12-21 18:05:00|12473|12453|12472|12452|12476.2|12456.2|12469.5|12449.5|74
1608574200000|2020-12-21 18:10:00|12471.2|12451.2|12481.2|12461.2|12481.2|12461.2|12466.2|12446.2|48
1608574500000|2020-12-21 18:15:00|12483.7|12463.7|12476.2|12456.2|12491.2|12471.2|12476.2|12456.2|55
1608574800000|2020-12-21 18:20:00|12478|12458|12478.7|12458.7|12483.7|12463.7|12477|12457|33
1608575100000|2020-12-21 18:25:00|12476.2|12456.2|12416.3|12396.3|12477|12457|12411.3|12391.3|187
1608628500000|2020-12-22 09:15:00|12445.1|12425.1|12417.6|12397.6|12454.9|12430.1|12365.1|12345.1|99
1608628800000|2020-12-22 09:20:00|12415.8|12395.8|12417.6|12397.6|12424.3|12404.3|12409.3|12389.3|46
1608629100000|2020-12-22 09:25:00|12416.8|12396.8|12426.8|12406.8|12428.5|12408.5|12414.3|12394.3|56
1608629400000|2020-12-22 09:30:00|12428.5|12408.5|12436.8|12416.8|12441.8|12421.8|12428.5|12408.5|26
1608629700000|2020-12-22 09:35:00|12435.1|12415.1|12440.9|12420.9|12444.3|12424.3|12432.6|12412.6|21
1608630000000|2020-12-22 09:40:00|12442.6|12422.6|12442.6|12422.6|12446|12426|12440.1|12420.1|21
1608630300000|2020-12-22 09:45:00|12441.8|12421.8|12439.3|12419.3|12441.8|12421.8|12434.3|12414.3|29
1608630600000|2020-12-22 09:50:00|12437.6|12417.6|12452.6|12432.6|12454.3|12434.3|12434.3|12414.3|84
1608630900000|2020-12-22 09:55:00|12451.8|12431.8|12457.6|12437.6|12459.3|12439.3|12450.1|12430.1|39
1608631200000|2020-12-22 10:00:00|12462.6|12442.6|12452.6|12432.6|12470.9|12450.9|12452.6|12432.6|49
1608631500000|2020-12-22 10:05:00|12450.9|12430.9|12464.4|12444.4|12464.4|12444.4|12449.3|12429.3|12
1608631800000|2020-12-22 10:10:00|12462.6|12442.6|12459.4|12439.4|12462.6|12442.6|12452.6|12432.6|13
1608632100000|2020-12-22 10:15:00|12461.9|12441.9|12474.4|12454.4|12474.4|12454.4|12457.6|12437.6|114
1608632400000|2020-12-22 10:20:00|12472.6|12452.6|12487.7|12467.7|12487.7|12467.7|12472.6|12452.6|14
1608632700000|2020-12-22 10:25:00|12486.1|12466.1|12465.2|12445.2|12486.1|12466.1|12465.2|12445.2|8
1608633000000|2020-12-22 10:30:00|12470.2|12450.2|12472.7|12452.7|12473.4|12453.4|12470.2|12450.2|12
1608633300000|2020-12-22 10:35:00|12475.2|12455.2|12472.7|12452.7|12475.2|12455.2|12472.7|12452.7|6
1608633600000|2020-12-22 10:40:00|12473.5|12453.5|12472.7|12452.7|12477.7|12457.7|12470.2|12450.2|17
1608633900000|2020-12-22 10:45:00|12471.1|12451.1|12469.4|12449.4|12472.7|12452.7|12466.9|12446.9|10
1608634200000|2020-12-22 10:50:00|12473.6|12453.6|12469.4|12449.4|12473.6|12453.6|12469.4|12449.4|6
1608634500000|2020-12-22 10:55:00|12471.9|12451.9|12479.4|12459.4|12480.2|12460.2|12466.1|12446.1|48
1608634800000|2020-12-22 11:00:00|12481.1|12461.1|12477.7|12457.7|12486.1|12466.1|12477.7|12457.7|8
1608635100000|2020-12-22 11:05:00|12476.9|12456.9|12474.4|12454.4|12476.9|12456.9|12470.2|12450.2|13
1608635400000|2020-12-22 11:10:00|12472.7|12452.7|12476.2|12456.2|12476.2|12456.2|12471|12451|16
1608635700000|2020-12-22 11:15:00|12474.4|12454.4|12482|12462|12482|12462|12474.4|12454.4|11
1608636000000|2020-12-22 11:20:00|12482.7|12462.7|12487.7|12467.7|12487.7|12467.7|12482.7|12462.7|12
1608636300000|2020-12-22 11:25:00|12487|12467|12496|12476|12497.7|12477.7|12487|12467|21
1608636600000|2020-12-22 11:30:00|12494.3|12474.3|12487.8|12467.8|12494.3|12474.3|12477.8|12457.8|40
1608636900000|2020-12-22 11:35:00|12484.5|12464.5|12504.5|12484.5|12504.5|12484.5|12482.8|12462.8|31
1608637200000|2020-12-22 11:40:00|12507.8|12487.8|12485.3|12465.3|12521.2|12501.2|12483.6|12463.6|47
1608637500000|2020-12-22 11:45:00|12487|12467|12491.2|12471.2|12502.8|12482.8|12487|12467|28
1608637800000|2020-12-22 11:50:00|12489.5|12469.5|12501.1|12481.1|12507.8|12487.8|12489.5|12469.5|24
1608638100000|2020-12-22 11:55:00|12499.5|12479.5|12507.8|12487.8|12511.1|12491.1|12492|12472|17
1608638400000|2020-12-22 12:00:00|12507|12487|12507.8|12487.8|12509.5|12489.5|12497.8|12477.8|17
1608638700000|2020-12-22 12:05:00|12509.5|12489.5|12504.5|12484.5|12518.6|12498.6|12494.5|12474.5|27
1608639000000|2020-12-22 12:10:00|12505.3|12485.3|12514.5|12494.5|12517.8|12497.8|12504.5|12484.5|20
1608639300000|2020-12-22 12:15:00|12516.2|12496.2|12528.6|12508.6|12536.3|12516.3|12509.5|12489.5|43
1608639600000|2020-12-22 12:20:00|12527.8|12507.8|12495.3|12475.3|12527.8|12507.8|12492.8|12472.8|43
1608639900000|2020-12-22 12:25:00|12493.6|12473.6|12482.8|12462.8|12495.3|12475.3|12480.3|12460.3|41
1608640200000|2020-12-22 12:30:00|12485.3|12465.3|12472.8|12452.8|12487.1|12467.1|12472.8|12452.8|48
1608640500000|2020-12-22 12:35:00|12474.6|12454.6|12487.9|12467.9|12503.8|12483.8|12472.8|12452.8|34
1608640800000|2020-12-22 12:40:00|12489.6|12469.6|12475.4|12455.4|12489.6|12469.6|12469.4|12449.4|108
1608641100000|2020-12-22 12:45:00|12476.1|12456.1|12482.9|12462.9|12494.6|12474.6|12472.9|12452.9|38
1608641400000|2020-12-22 12:50:00|12480.4|12460.4|12467.9|12447.9|12480.4|12460.4|12456.2|12436.2|88
1608641700000|2020-12-22 12:55:00|12466.2|12446.2|12477.9|12457.9|12477.9|12457.9|12457.9|12437.9|34
1608642000000|2020-12-22 13:00:00|12479.6|12459.6|12486.2|12466.2|12530.5|12510.5|12479.6|12459.6|133
1608642300000|2020-12-22 13:05:00|12487.9|12467.9|12529.6|12509.6|12533.8|12513.8|12487.9|12467.9|92
1608642600000|2020-12-22 13:10:00|12527.9|12507.9|12557.1|12537.1|12567.9|12547.9|12527.9|12507.9|113
1608642900000|2020-12-22 13:15:00|12557.9|12537.9|12577.1|12557.1|12586.3|12566.3|12552.9|12532.9|134
1608643200000|2020-12-22 13:20:00|12577.9|12557.9|12614.6|12594.6|12629.6|12609.6|12577.9|12557.9|106
1608643500000|2020-12-22 13:25:00|12612.9|12592.9|12609.5|12589.5|12645.4|12625.4|12602.8|12582.8|176
1608643800000|2020-12-22 13:30:00|12611.2|12591.2|12630.4|12610.4|12631.2|12611.2|12610.4|12590.4|130
1608644100000|2020-12-22 13:35:00|12633.9|12613.9|12644.7|12624.7|12645.4|12625.4|12633.9|12613.9|115
1608644400000|2020-12-22 13:40:00|12645.4|12625.4|12689.7|12669.7|12707.9|12687.9|12642.9|12622.9|292
1608644700000|2020-12-22 13:45:00|12682.9|12662.9|12693|12673|12700.5|12680.5|12672.9|12652.9|113
1608645000000|2020-12-22 13:50:00|12695.5|12675.5|12709.7|12689.7|12724.7|12704.7|12693|12673|209
1608645300000|2020-12-22 13:55:00|12708|12688|12682.2|12662.2|12708|12688|12658.8|12638.8|134
1608645600000|2020-12-22 14:00:00|12688|12668|12675.5|12655.5|12722.2|12702.2|12675.5|12655.5|136
1608645900000|2020-12-22 14:05:00|12673.8|12653.8|12653.8|12633.8|12683|12663|12628|12608|120
1608646200000|2020-12-22 14:10:00|12651.3|12631.3|12641.3|12621.3|12663|12643|12632.1|12612.1|132
1608646500000|2020-12-22 14:15:00|12643|12623|12648.8|12628.8|12673|12653|12643|12623|108
1608646800000|2020-12-22 14:20:00|12648|12628|12674.7|12654.7|12674.7|12654.7|12643|12623|46
1608647100000|2020-12-22 14:25:00|12676.4|12656.4|12683|12663|12689.7|12669.7|12673.8|12653.8|72
1608647400000|2020-12-22 14:30:00|12682.2|12662.2|12635.5|12615.5|12683|12663|12633.8|12613.8|137
1608647700000|2020-12-22 14:35:00|12633.8|12613.8|12626.3|12606.3|12633.8|12613.8|12601.3|12581.3|123
1608648000000|2020-12-22 14:40:00|12623|12603|12611.3|12591.3|12628.8|12608.8|12601.3|12581.3|145
1608648300000|2020-12-22 14:45:00|12613|12593|12608|12588|12633|12613|12608|12588|114
1608648600000|2020-12-22 14:50:00|12609.8|12589.8|12628.1|12608.1|12628.1|12608.1|12603|12583|65
1608648900000|2020-12-22 14:55:00|12629.8|12609.8|12618.1|12598.1|12650.6|12630.6|12616.3|12596.3|126
1608649200000|2020-12-22 15:00:00|12617.3|12597.3|12563.9|12543.9|12621.3|12601.3|12563.9|12543.9|247
1608649500000|2020-12-22 15:05:00|12562.3|12542.3|12598.1|12578.1|12598.1|12578.1|12551.4|12531.4|236
1608649800000|2020-12-22 15:10:00|12594.6|12574.6|12549.8|12529.8|12594.6|12574.6|12536.4|12516.4|320
1608650100000|2020-12-22 15:15:00|12551.5|12531.5|12539.8|12519.8|12553.1|12533.1|12528.1|12508.1|205
1608650400000|2020-12-22 15:20:00|12541.5|12521.5|12533.1|12513.1|12553.1|12533.1|12528.1|12508.1|65
1608650700000|2020-12-22 15:25:00|12529.8|12509.8|12503.9|12483.9|12548.1|12528.1|12498.1|12478.1|201
1608651000000|2020-12-22 15:30:00|12508.9|12488.9|12533.1|12513.1|12533.1|12513.1|12508.1|12488.1|140
1608651300000|2020-12-22 15:35:00|12534.7|12514.7|12549.8|12529.8|12562.3|12542.3|12534.7|12514.7|139
1608651600000|2020-12-22 15:40:00|12548.1|12528.1|12552.3|12532.3|12553.9|12533.9|12538.1|12518.1|55
1608651900000|2020-12-22 15:45:00|12553.1|12533.1|12528.1|12508.1|12553.1|12533.1|12525.6|12505.6|52
1608652200000|2020-12-22 15:50:00|12529.8|12509.8|12523.1|12503.1|12539.1|12519.1|12523.1|12503.1|399
1608652500000|2020-12-22 15:55:00|12521.6|12501.6|12463.1|12443.1|12521.6|12501.6|12453.9|12433.9|239
1608652800000|2020-12-22 16:00:00|12458.9|12438.9|12439.9|12419.9|12465.6|12445.6|12438.2|12418.2|147
1608653100000|2020-12-22 16:05:00|12442.4|12422.4|12445.7|12425.7|12452.4|12432.4|12438.2|12418.2|64
1608653400000|2020-12-22 16:10:00|12444.9|12424.9|12464|12444|12468.2|12448.2|12443.2|12423.2|163
1608653700000|2020-12-22 16:15:00|12468.2|12448.2|12500.7|12480.7|12503.2|12483.2|12468.2|12448.2|151
1608654000000|2020-12-22 16:20:00|12499|12479|12488.2|12468.2|12509.9|12489.9|12488.2|12468.2|93
1608654300000|2020-12-22 16:25:00|12486.5|12466.5|12478.2|12458.2|12490.7|12470.7|12472.4|12452.4|77
1608654600000|2020-12-22 16:30:00|12476.6|12456.6|12464.9|12444.9|12476.6|12456.6|12464|12444|68
1608654900000|2020-12-22 16:35:00|12465.7|12445.7|12476.5|12456.5|12478.2|12458.2|12460.7|12440.7|63
1608655200000|2020-12-22 16:40:00|12478.2|12458.2|12480.7|12460.7|12488.2|12468.2|12475.7|12455.7|120
1608655500000|2020-12-22 16:45:00|12479.9|12459.9|12473.2|12453.2|12479.9|12459.9|12454.9|12434.9|40
1608655800000|2020-12-22 16:50:00|12472.4|12452.4|12473.2|12453.2|12473.2|12453.2|12463.2|12443.2|64
1608656100000|2020-12-22 16:55:00|12471.5|12451.5|12498.2|12478.2|12503.2|12483.2|12471.5|12451.5|59
1608656400000|2020-12-22 17:00:00|12496.5|12476.5|12483.2|12463.2|12504.2|12484.2|12482.5|12462.5|73
1608656700000|2020-12-22 17:05:00|12484|12464|12488.2|12468.2|12499|12479|12482.3|12462.3|320
1608657000000|2020-12-22 17:10:00|12485.7|12465.7|12491.5|12471.5|12491.5|12471.5|12481.5|12461.5|28
1608657300000|2020-12-22 17:15:00|12493.3|12473.3|12515.8|12495.8|12518.3|12498.3|12493.3|12473.3|63
1608657600000|2020-12-22 17:20:00|12516.6|12496.6|12483.3|12463.3|12517.5|12497.5|12479.1|12459.1|385
1608657900000|2020-12-22 17:25:00|12484.1|12464.1|12520|12500|12526.7|12506.7|12484.1|12464.1|438
1608658200000|2020-12-22 17:30:00|12516.7|12496.7|12526.7|12506.7|12531.7|12511.7|12516.7|12496.7|75
1608658500000|2020-12-22 17:35:00|12525|12505|12520|12500|12525|12505|12510|12490|39
1608658800000|2020-12-22 17:40:00|12521.7|12501.7|12521.6|12501.6|12523.3|12503.3|12511.6|12491.6|231
1608659100000|2020-12-22 17:45:00|12523.3|12503.3|12509.9|12489.9|12525|12505|12509.9|12489.9|41
1608659400000|2020-12-22 17:50:00|12508.3|12488.3|12536.6|12516.6|12538.3|12518.3|12501.6|12481.6|126
1608659700000|2020-12-22 17:55:00|12534.1|12514.1|12529.1|12509.1|12538.3|12518.3|12524.1|12504.1|55
1608660000000|2020-12-22 18:00:00|12528.3|12508.3|12521.6|12501.6|12528.3|12508.3|12514.1|12494.1|48
1608660300000|2020-12-22 18:05:00|12523.3|12503.3|12516.6|12496.6|12523.3|12503.3|12513.3|12493.3|23
1608660600000|2020-12-22 18:10:00|12514.9|12494.9|12527.6|12507.6|12533.3|12513.3|12513.3|12493.3|40
1608660900000|2020-12-22 18:15:00|12526|12506|12519.1|12499.1|12526|12506|12508.3|12488.3|43
1608661200000|2020-12-22 18:20:00|12520.1|12500.1|12510.9|12490.9|12520.9|12500.9|12510.9|12490.9|19
1608661500000|2020-12-22 18:25:00|12513.4|12493.4|12509.2|12489.2|12514.2|12494.2|12504.2|12484.2|173
1608661800000|2020-12-22 18:30:00|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|12508.4|12488.4|0
1608714900000|2020-12-23 09:15:00|12503|12483|12546.4|12526.4|12551.4|12531.4|12492.2|12472.2|119
1608715200000|2020-12-23 09:20:00|12549.7|12529.7|12583.9|12563.9|12583.9|12563.9|12549.7|12529.7|117
1608715500000|2020-12-23 09:25:00|12586.4|12566.4|12598.1|12578.1|12600.6|12580.6|12578.1|12558.1|39
1608715800000|2020-12-23 09:30:00|12596.4|12576.4|12583.1|12563.1|12599.8|12579.8|12583.1|12563.1|30
1608716100000|2020-12-23 09:35:00|12581.4|12561.4|12563.1|12543.1|12587.3|12567.3|12563.1|12543.1|13
1608716400000|2020-12-23 09:40:00|12561.4|12541.4|12545.5|12525.5|12561.4|12541.4|12543.8|12523.8|111
1608716700000|2020-12-23 09:45:00|12548.9|12528.9|12563.1|12543.1|12567.2|12547.2|12548.9|12528.9|28
1608717000000|2020-12-23 09:50:00|12564.7|12544.7|12572.2|12552.2|12573|12553|12564.7|12544.7|15
1608717300000|2020-12-23 09:55:00|12571.4|12551.4|12573|12553|12574.7|12554.7|12569.7|12549.7|3
1608717600000|2020-12-23 10:00:00|12574.7|12554.7|12589.7|12569.7|12590.6|12570.6|12574.7|12554.7|18
1608717900000|2020-12-23 10:05:00|12591.4|12571.4|12600.6|12580.6|12601.4|12581.4|12591.4|12571.4|24
1608718200000|2020-12-23 10:10:00|12601.4|12581.4|12596.4|12576.4|12601.4|12581.4|12596.4|12576.4|9
1608718500000|2020-12-23 10:15:00|12594.8|12574.8|12596.5|12576.5|12599|12579|12594.8|12574.8|9
1608718800000|2020-12-23 10:20:00|12599.8|12579.8|12601.5|12581.5|12601.5|12581.5|12599.8|12579.8|2
1608719100000|2020-12-23 10:25:00|12604|12584|12596.5|12576.5|12604|12584|12594|12574|17
1608719400000|2020-12-23 10:30:00|12594.8|12574.8|12620.7|12600.7|12620.7|12600.7|12594|12574|110
1608719700000|2020-12-23 10:35:00|12622.4|12602.4|12613.1|12593.1|12626.5|12606.5|12613.1|12593.1|21
1608720000000|2020-12-23 10:40:00|12611.5|12591.5|12619|12599|12619|12599|12611.5|12591.5|5
1608720300000|2020-12-23 10:45:00|12617.3|12597.3|12601.5|12581.5|12617.3|12597.3|12594|12574|17
1608720600000|2020-12-23 10:50:00|12603.2|12583.2|12617.3|12597.3|12626.5|12606.5|12603.2|12583.2|34
1608720900000|2020-12-23 10:55:00|12614|12594|12619.8|12599.8|12623.1|12603.1|12611.5|12591.5|32
1608721200000|2020-12-23 11:00:00|12619|12599|12616.5|12596.5|12619|12599|12614|12594|20
1608721500000|2020-12-23 11:05:00|12614.8|12594.8|12609.8|12589.8|12616.5|12596.5|12606.5|12586.5|10
1608721800000|2020-12-23 11:10:00|12611.5|12591.5|12611.5|12591.5|12614|12594|12609.8|12589.8|9
1608722100000|2020-12-23 11:15:00|12609.8|12589.8|12626.5|12606.5|12626.5|12606.5|12609.8|12589.8|22
1608722400000|2020-12-23 11:20:00|12624.9|12604.9|12639|12619|12641.5|12621.5|12624.9|12604.9|35
1608722700000|2020-12-23 11:25:00|12640.7|12620.7|12644.9|12624.9|12645.7|12625.7|12639.1|12619.1|35
1608723000000|2020-12-23 11:30:00|12646.6|12626.6|12645.7|12625.7|12646.6|12626.6|12641.6|12621.6|17
1608723300000|2020-12-23 11:35:00|12644.9|12624.9|12646.6|12626.6|12646.6|12626.6|12644.9|12624.9|16
1608723600000|2020-12-23 11:40:00|12648.3|12628.3|12644.9|12624.9|12649.9|12629.9|12644.1|12624.1|13
1608723900000|2020-12-23 11:45:00|12644.1|12624.1|12626.6|12606.6|12644.1|12624.1|12626.6|12606.6|23
1608724200000|2020-12-23 11:50:00|12624.9|12604.9|12621.6|12601.6|12624.9|12604.9|12619.1|12599.1|6
1608724500000|2020-12-23 11:55:00|12622.4|12602.4|12611.6|12591.6|12630.8|12610.8|12611.6|12591.6|16
1608724800000|2020-12-23 12:00:00|12612.4|12592.4|12606.6|12586.6|12614.9|12594.9|12604.9|12584.9|11
1608725100000|2020-12-23 12:05:00|12609.1|12589.1|12629.9|12609.9|12629.9|12609.9|12609.1|12589.1|20
1608725400000|2020-12-23 12:10:00|12631.6|12611.6|12645.8|12625.8|12647.5|12627.5|12631.6|12611.6|32
1608725700000|2020-12-23 12:15:00|12644.1|12624.1|12651.6|12631.6|12659.9|12639.9|12644.1|12624.1|38
1608726000000|2020-12-23 12:20:00|12652.4|12632.4|12636.6|12616.6|12656.6|12636.6|12634.1|12614.1|32
1608726300000|2020-12-23 12:25:00|12629.9|12609.9|12625|12605|12639.1|12619.1|12625|12605|19
1608726600000|2020-12-23 12:30:00|12623.3|12603.3|12615|12595|12623.3|12603.3|12610|12590|16
1608726900000|2020-12-23 12:35:00|12620|12600|12605.8|12585.8|12620|12600|12603.3|12583.3|38
1608727200000|2020-12-23 12:40:00|12605|12585|12618.4|12598.4|12618.4|12598.4|12605|12585|19
1608727500000|2020-12-23 12:45:00|12616.7|12596.7|12616.7|12596.7|12616.7|12596.7|12609.1|12589.1|38
1608727800000|2020-12-23 12:50:00|12620.9|12600.9|12632.5|12612.5|12636.7|12616.7|12620.9|12600.9|22
1608728100000|2020-12-23 12:55:00|12630|12610|12595|12575|12630|12610|12595|12575|60
1608728400000|2020-12-23 13:00:00|12591.6|12571.6|12606.7|12586.7|12630|12610|12590|12570|126
1608728700000|2020-12-23 13:05:00|12607.5|12587.5|12591.7|12571.7|12630|12610|12591.7|12571.7|58
1608729000000|2020-12-23 13:10:00|12592.5|12572.5|12590|12570|12602.5|12582.5|12586.6|12566.6|58
1608729300000|2020-12-23 13:15:00|12592.5|12572.5|12595|12575|12607.5|12587.5|12592.5|12572.5|33
1608729600000|2020-12-23 13:20:00|12590|12570|12604.2|12584.2|12606.7|12586.7|12590|12570|36
1608729900000|2020-12-23 13:25:00|12601.7|12581.7|12601.7|12581.7|12601.7|12581.7|12593.3|12573.3|34
1608730200000|2020-12-23 13:30:00|12602.5|12582.5|12604.2|12584.2|12609.2|12589.2|12585|12565|87
1608730500000|2020-12-23 13:35:00|12602.5|12582.5|12594.2|12574.2|12602.5|12582.5|12579.2|12559.2|46
1608730800000|2020-12-23 13:40:00|12593.4|12573.4|12570.1|12550.1|12595.1|12575.1|12555.1|12535.1|125
1608731100000|2020-12-23 13:45:00|12573.4|12553.4|12581.8|12561.8|12586.8|12566.8|12570.1|12550.1|37
1608731400000|2020-12-23 13:50:00|12580.1|12560.1|12581.8|12561.8|12581.8|12561.8|12575.1|12555.1|19
1608731700000|2020-12-23 13:55:00|12583.5|12563.5|12584.3|12564.3|12590.1|12570.1|12580.1|12560.1|36
1608732000000|2020-12-23 14:00:00|12585.1|12565.1|12550.1|12530.1|12586.8|12566.8|12548.4|12528.4|72
1608732300000|2020-12-23 14:05:00|12548.4|12528.4|12554.3|12534.3|12568.5|12548.5|12548.4|12528.4|42
1608732600000|2020-12-23 14:10:00|12555.1|12535.1|12530.1|12510.1|12559.3|12539.3|12527.6|12507.6|74
1608732900000|2020-12-23 14:15:00|12526.8|12506.8|12540.1|12520.1|12542.6|12522.6|12525.1|12505.1|82
1608733200000|2020-12-23 14:20:00|12538.4|12518.4|12545.1|12525.1|12545.1|12525.1|12525.1|12505.1|36
1608733500000|2020-12-23 14:25:00|12546.8|12526.8|12570.9|12550.9|12572.6|12552.6|12545.1|12525.1|45
1608733800000|2020-12-23 14:30:00|12570.1|12550.1|12601.8|12581.8|12601.8|12581.8|12547.6|12527.6|137
1608734100000|2020-12-23 14:35:00|12602.6|12582.6|12601.8|12581.8|12606.8|12586.8|12596|12576|96
1608734400000|2020-12-23 14:40:00|12600.1|12580.1|12566|12546|12600.1|12580.1|12566|12546|80
1608734700000|2020-12-23 14:45:00|12565.2|12545.2|12557.7|12537.7|12565.2|12545.2|12546|12526|100
1608735000000|2020-12-23 14:50:00|12556|12536|12530.2|12510.2|12560.2|12540.2|12528.5|12508.5|254
1608735300000|2020-12-23 14:55:00|12526.8|12506.8|12523.5|12503.5|12526.8|12506.8|12506.8|12486.8|146
1608735600000|2020-12-23 15:00:00|12525.2|12505.2|12520.2|12500.2|12530.2|12510.2|12511|12491|109
1608735900000|2020-12-23 15:05:00|12521.8|12501.8|12513.5|12493.5|12533.5|12513.5|12510.2|12490.2|64
1608736200000|2020-12-23 15:10:00|12511.8|12491.8|12531.9|12511.9|12531.9|12511.9|12506|12486|80
1608736500000|2020-12-23 15:15:00|12534.4|12514.4|12540.2|12520.2|12540.2|12520.2|12525.2|12505.2|44
1608736800000|2020-12-23 15:20:00|12541.9|12521.9|12543.5|12523.5|12545.2|12525.2|12535.2|12515.2|40
1608737100000|2020-12-23 15:25:00|12545.2|12525.2|12535.2|12515.2|12550.2|12530.2|12535.2|12515.2|80
1608737400000|2020-12-23 15:30:00|12531.8|12511.8|12530.2|12510.2|12536.9|12516.9|12525.2|12505.2|73
1608737700000|2020-12-23 15:35:00|12531.9|12511.9|12545.2|12525.2|12545.2|12525.2|12527.7|12507.7|43
1608738000000|2020-12-23 15:40:00|12547.7|12527.7|12564.4|12544.4|12565.2|12545.2|12547.7|12527.7|45
1608738300000|2020-12-23 15:45:00|12565.2|12545.2|12525.2|12505.2|12566.9|12546.9|12525.2|12505.2|84
1608738600000|2020-12-23 15:50:00|12522.7|12502.7|12525.3|12505.3|12531.1|12511.1|12510.3|12490.3|91
1608738900000|2020-12-23 15:55:00|12523.6|12503.6|12507.8|12487.8|12523.6|12503.6|12505.3|12485.3|43
1608739200000|2020-12-23 16:00:00|12506.9|12486.9|12490.3|12470.3|12506.9|12486.9|12481.1|12461.1|120
1608739500000|2020-12-23 16:05:00|12489.5|12469.5|12499.5|12479.5|12502|12482|12470.3|12450.3|182
1608739800000|2020-12-23 16:10:00|12497.8|12477.8|12514.5|12494.5|12514.5|12494.5|12497.8|12477.8|198
1608740100000|2020-12-23 16:15:00|12512.8|12492.8|12529.5|12509.5|12534.5|12514.5|12510.3|12490.3|105
1608740400000|2020-12-23 16:20:00|12527|12507|12530.3|12510.3|12534.5|12514.5|12525.3|12505.3|68
1608740700000|2020-12-23 16:25:00|12531.1|12511.1|12517|12497|12535.3|12515.3|12515.3|12495.3|79
1608741000000|2020-12-23 16:30:00|12515.3|12495.3|12520.3|12500.3|12522|12502|12508.6|12488.6|62
1608741300000|2020-12-23 16:35:00|12522|12502|12500.3|12480.3|12522|12502|12500.3|12480.3|44
1608741600000|2020-12-23 16:40:00|12499.5|12479.5|12495.3|12475.3|12502.8|12482.8|12495.3|12475.3|63
1608741900000|2020-12-23 16:45:00|12497|12477|12498.7|12478.7|12505.3|12485.3|12497|12477|42
1608742200000|2020-12-23 16:50:00|12500.3|12480.3|12498.7|12478.7|12505.3|12485.3|12498.7|12478.7|59
1608742500000|2020-12-23 16:55:00|12500.3|12480.3|12515.3|12495.3|12517|12497|12498.7|12478.7|100
1608742800000|2020-12-23 17:00:00|12513.7|12493.7|12527|12507|12527.9|12507.9|12511.2|12491.2|48
1608743100000|2020-12-23 17:05:00|12526.2|12506.2|12520.4|12500.4|12529.5|12509.5|12517.9|12497.9|95
1608743400000|2020-12-23 17:10:00|12522|12502|12529.6|12509.6|12529.6|12509.6|12522|12502|65
1608743700000|2020-12-23 17:15:00|12527.1|12507.1|12515.4|12495.4|12529.6|12509.6|12515.4|12495.4|75
1608744000000|2020-12-23 17:20:00|12514.6|12494.6|12529.6|12509.6|12534.6|12514.6|12510.4|12490.4|588
1608744300000|2020-12-23 17:25:00|12530.4|12510.4|12527.9|12507.9|12532.9|12512.9|12522.9|12502.9|264
1608744600000|2020-12-23 17:30:00|12526.3|12506.3|12523.8|12503.8|12527.9|12507.9|12520.4|12500.4|62
1608744900000|2020-12-23 17:35:00|12523|12503|12503.8|12483.8|12523|12503|12503.8|12483.8|53
1608745200000|2020-12-23 17:40:00|12503|12483|12503.8|12483.8|12503.8|12483.8|12501.3|12481.3|26
1608745500000|2020-12-23 17:45:00|12505.4|12485.4|12524.7|12504.7|12524.7|12504.7|12505.4|12485.4|55
1608745800000|2020-12-23 17:50:00|12526.3|12506.3|12528.8|12508.8|12533|12513|12526.3|12506.3|36
1608746100000|2020-12-23 17:55:00|12528|12508|12528.8|12508.8|12528.8|12508.8|12523.8|12503.8|33
1608746400000|2020-12-23 18:00:00|||||||||8
1608746700000|2020-12-23 18:05:00|12531.3|12511.3|12528|12508|12533|12513|12526.3|12506.3|51
1608747000000|2020-12-23 18:10:00|12524.6|12504.6|12528|12508|12528|12508|12523.8|12503.8|19
1608747300000|2020-12-23 18:15:00|12523.8|12503.8|12554.7|12534.7|12554.7|12534.7|12523.8|12503.8|67
1608747600000|2020-12-23 18:20:00|12553|12533|12550.5|12530.5|12556.3|12536.3|12543.8|12523.8|103
1608747900000|2020-12-23 18:25:00|12544.7|12524.7|12551.3|12531.3|12558|12538|12538|12518|175
1608801300000|2020-12-24 09:15:00|12544.3|12524.3|12578.5|12558.5|12583.5|12563.5|12535.9|12515.9|95
1608801600000|2020-12-24 09:20:00|12582.6|12562.6|12590.1|12570.1|12590.1|12570.1|12578.5|12558.5|21
1608801900000|2020-12-24 09:25:00|12591|12571|12597.6|12577.6|12597.6|12577.6|12587.6|12567.6|32
1608802200000|2020-12-24 09:30:00|12595.1|12575.1|12582.6|12562.6|12596.8|12576.8|12582.6|12562.6|30
1608802500000|2020-12-24 09:35:00|12583.5|12563.5|12587.6|12567.6|12589.3|12569.3|12583.5|12563.5|8
1608802800000|2020-12-24 09:40:00|12586.8|12566.8|12614.3|12594.3|12616|12596|12583.5|12563.5|100
1608803100000|2020-12-24 09:45:00|12615.2|12595.2|12611.8|12591.8|12619.3|12599.3|12608.5|12588.5|40
1608803400000|2020-12-24 09:50:00|12617.7|12597.7|12611.8|12591.8|12621.8|12601.8|12611.8|12591.8|27
1608803700000|2020-12-24 09:55:00|12610.2|12590.2|12621.8|12601.8|12621.8|12601.8|12606|12586|14
1608804000000|2020-12-24 10:00:00|12621|12601|12621|12601|12623.5|12603.5|12610.2|12590.2|35
1608804300000|2020-12-24 10:05:00|12619.3|12599.3|12610.2|12590.2|12621.8|12601.8|12610.2|12590.2|15
1608804600000|2020-12-24 10:10:00|12608.5|12588.5|12616.9|12596.9|12620.2|12600.2|12606.9|12586.9|19
1608804900000|2020-12-24 10:15:00|12615.2|12595.2|12620.2|12600.2|12621.9|12601.9|12612.7|12592.7|16
1608805200000|2020-12-24 10:20:00|12621.9|12601.9|12631.9|12611.9|12631.9|12611.9|12621.9|12601.9|10
1608805500000|2020-12-24 10:25:00|12634.4|12614.4|12634.4|12614.4|12636.9|12616.9|12634.4|12614.4|14
1608805800000|2020-12-24 10:30:00|12636|12616|12630.2|12610.2|12649.4|12629.4|12630.2|12610.2|43
1608806100000|2020-12-24 10:35:00|12631.9|12611.9|12636.9|12616.9|12636.9|12616.9|12628.6|12608.6|12
1608806400000|2020-12-24 10:40:00|12638.6|12618.6|12641.9|12621.9|12641.9|12621.9|12633.6|12613.6|9
1608806700000|2020-12-24 10:45:00|12644.4|12624.4|12645.2|12625.2|12649.4|12629.4|12644.4|12624.4|13
1608807000000|2020-12-24 10:50:00|12646.9|12626.9|12626.9|12606.9|12646.9|12626.9|12626.9|12606.9|19
1608807300000|2020-12-24 10:55:00|12622.8|12602.8|12626.9|12606.9|12626.9|12606.9|12621.1|12601.1|18
1608807600000|2020-12-24 11:00:00|12625.3|12605.3|12629.4|12609.4|12629.4|12609.4|12625.3|12605.3|6
1608807900000|2020-12-24 11:05:00|12631.1|12611.1|12629.4|12609.4|12633.6|12613.6|12629.4|12609.4|6
1608808200000|2020-12-24 11:10:00|12627.8|12607.8|12624.4|12604.4|12629.4|12609.4|12624.4|12604.4|8
1608808500000|2020-12-24 11:15:00|12622.8|12602.8|12629.5|12609.5|12632|12612|12617.8|12597.8|13
1608808800000|2020-12-24 11:20:00|12630.3|12610.3|12636.1|12616.1|12636.1|12616.1|12627|12607|7
1608809100000|2020-12-24 11:25:00|12634.5|12614.5|12644.5|12624.5|12644.5|12624.5|12634.5|12614.5|8
1608809400000|2020-12-24 11:30:00|12645.3|12625.3|12647|12627|12647|12627|12642|12622|10
1608809700000|2020-12-24 11:35:00|12645.3|12625.3|12650.3|12630.3|12654.5|12634.5|12645.3|12625.3|25
1608810000000|2020-12-24 11:40:00|12651.2|12631.2|12652|12632|12654.5|12634.5|12646.2|12626.2|28
1608810300000|2020-12-24 11:45:00|12653.7|12633.7|12652|12632|12657|12637|12652|12632|24
1608810600000|2020-12-24 11:50:00|12655.3|12635.3|12655.3|12635.3|12657|12637|12650.3|12630.3|12
1608810900000|2020-12-24 11:55:00|12657|12637|12657|12637|12662|12642|12655.3|12635.3|16
1608811200000|2020-12-24 12:00:00|12655.3|12635.3|12667|12647|12667|12647|12654.5|12634.5|88
1608811500000|2020-12-24 12:05:00|12669.5|12649.5|12670.4|12650.4|12670.4|12650.4|12663.7|12643.7|26
1608811800000|2020-12-24 12:10:00|12674.5|12654.5|12660.4|12640.4|12680.4|12660.4|12660.4|12640.4|40
1608812100000|2020-12-24 12:15:00|12658.7|12638.7|12667|12647|12672|12652|12658.7|12638.7|48
1608812400000|2020-12-24 12:20:00|12667.9|12647.9|12687|12667|12687|12667|12667.9|12647.9|60
1608812700000|2020-12-24 12:25:00|12685.4|12665.4|12700.4|12680.4|12706.2|12686.2|12685.4|12665.4|70
1608813000000|2020-12-24 12:30:00|12702.1|12682.1|12707.9|12687.9|12709.6|12689.6|12697.1|12677.1|160
1608813300000|2020-12-24 12:35:00|12707.1|12687.1|12695.4|12675.4|12719.6|12699.6|12694.6|12674.6|76
1608813600000|2020-12-24 12:40:00|12693.7|12673.7|12692.9|12672.9|12693.7|12673.7|12670.4|12650.4|51
1608813900000|2020-12-24 12:45:00|12699.6|12679.6|12737.9|12717.9|12747.1|12727.1|12699.6|12679.6|74
1608814200000|2020-12-24 12:50:00|12736.3|12716.3|12742.1|12722.1|12747.9|12727.9|12736.3|12716.3|74
1608814500000|2020-12-24 12:55:00|12740.4|12720.4|12739.6|12719.6|12747.1|12727.1|12737.9|12717.9|39
1608814800000|2020-12-24 13:00:00|12740.4|12720.4|12760.4|12740.4|12773.8|12753.8|12740.4|12720.4|190
1608815100000|2020-12-24 13:05:00|12758.8|12738.8|12760.4|12740.4|12760.4|12740.4|12754.6|12734.6|71
1608815400000|2020-12-24 13:10:00|12762.1|12742.1|12782.1|12762.1|12782.1|12762.1|12762.1|12742.1|63
1608815700000|2020-12-24 13:15:00|12784.6|12764.6|12793.8|12773.8|12794.6|12774.6|12784.6|12764.6|103
1608816000000|2020-12-24 13:20:00|12795.5|12775.5|12793.8|12773.8|12811.3|12791.3|12793.8|12773.8|68
1608816300000|2020-12-24 13:25:00|12795.5|12775.5|12765.5|12745.5|12808|12788|12762.1|12742.1|98
1608816600000|2020-12-24 13:30:00|12763.8|12743.8|12810.5|12790.5|12818|12798|12763.8|12743.8|216
1608816900000|2020-12-24 13:35:00|12812.1|12792.1|12795.5|12775.5|12816.3|12796.3|12795.5|12775.5|128
1608817200000|2020-12-24 13:40:00|12793.8|12773.8|12802.2|12782.2|12803.8|12783.8|12790.5|12770.5|50
1608817500000|2020-12-24 13:45:00|12800.5|12780.5|12815.5|12795.5|12815.5|12795.5|12800.5|12780.5|40
1608817800000|2020-12-24 13:50:00|12817.2|12797.2|12812.2|12792.2|12819.7|12799.7|12805.5|12785.5|64
1608818100000|2020-12-24 13:55:00|12814.7|12794.7|12820.5|12800.5|12820.5|12800.5|12814.7|12794.7|61
1608818400000|2020-12-24 14:00:00|12825.5|12805.5|12830.5|12810.5|12835.5|12815.5|12820.5|12800.5|117
1608818700000|2020-12-24 14:05:00|12832.2|12812.2|12822.2|12802.2|12832.2|12812.2|12822.2|12802.2|99
1608819000000|2020-12-24 14:10:00|12823.9|12803.9|12816.4|12796.4|12825.5|12805.5|12816.4|12796.4|84
1608819300000|2020-12-24 14:15:00|12811.4|12791.4|12763.9|12743.9|12811.4|12791.4|12761.4|12741.4|104
1608819600000|2020-12-24 14:20:00|12765.5|12745.5|12743.9|12723.9|12765.5|12745.5|12740.6|12720.6|80
1608819900000|2020-12-24 14:25:00|12741.4|12721.4|12728.9|12708.9|12741.4|12721.4|12716.4|12696.4|114
1608820200000|2020-12-24 14:30:00|12726.4|12706.4|12725.6|12705.6|12738.9|12718.9|12723.1|12703.1|92
1608820500000|2020-12-24 14:35:00|12727.2|12707.2|12715.6|12695.6|12728.1|12708.1|12691.4|12671.4|214
1608820800000|2020-12-24 14:40:00|12713.9|12693.9|12718.9|12698.9|12722.2|12702.2|12710.6|12690.6|31
1608821100000|2020-12-24 14:45:00|12717.2|12697.2|12740.6|12720.6|12740.6|12720.6|12717.2|12697.2|103
1608821400000|2020-12-24 14:50:00|12742.3|12722.3|12747.3|12727.3|12747.3|12727.3|12739.8|12719.8|38
1608821700000|2020-12-24 14:55:00|12748.9|12728.9|12752.3|12732.3|12772.3|12750.6|12748.9|12728.9|129
1608822000000|2020-12-24 15:00:00|12753.9|12733.9|12755.6|12735.6|12765.6|12745.6|12753.9|12733.9|80
1608822300000|2020-12-24 15:05:00|12756.5|12736.5|12725.6|12705.6|12757.3|12737.3|12720.6|12700.6|115
1608822600000|2020-12-24 15:10:00|12727.3|12707.3|12726.5|12706.5|12730.6|12710.6|12725.6|12705.6|45
1608822900000|2020-12-24 15:15:00|12724.8|12704.8|12720.6|12700.6|12727.3|12707.3|12719|12699|30
1608823200000|2020-12-24 15:20:00|12719.8|12699.8|12710.6|12690.6|12719.8|12699.8|12710.6|12690.6|57
1608823500000|2020-12-24 15:25:00|12708.1|12688.1|12703.1|12683.1|12708.1|12688.1|12694.8|12674.8|119
1608823800000|2020-12-24 15:30:00|12701.5|12681.5|12693.2|12673.2|12701.5|12681.5|12689|12669|77
1608824100000|2020-12-24 15:35:00|12694|12674|12699|12679|12700.7|12680.7|12694|12674|50
1608824400000|2020-12-24 15:40:00|12700.6|12680.6|12715.7|12695.7|12715.7|12695.7|12700.6|12680.6|35
1608824700000|2020-12-24 15:45:00|12720.7|12700.7|12720.7|12700.7|12720.7|12700.7|12716.5|12696.5|37
1608825000000|2020-12-24 15:50:00|12722.3|12702.3|12729|12709|12729|12709|12721.5|12701.5|24
1608825300000|2020-12-24 15:55:00|12730.7|12710.7|12731.5|12711.5|12731.5|12711.5|12729|12709|60
1608825600000|2020-12-24 16:00:00|12735.7|12715.7|12734|12714|12740.7|12720.7|12731.5|12711.5|55
1608825900000|2020-12-24 16:05:00|12737.4|12717.4|12745.7|12725.7|12745.7|12725.7|12736.5|12716.5|52
1608826200000|2020-12-24 16:10:00|12747.4|12727.4|12751.6|12731.6|12755.7|12735.7|12747.4|12727.4|23
1608826500000|2020-12-24 16:15:00|12753.2|12733.2|12755.7|12735.7|12755.7|12735.7|12751.6|12731.6|25
1608826800000|2020-12-24 16:20:00|12754.9|12734.9|12750.7|12730.7|12754.9|12734.9|12750.7|12730.7|37
1608827100000|2020-12-24 16:25:00|12749.1|12729.1|12765.7|12745.7|12765.7|12745.7|12746.6|12726.6|74
1608827400000|2020-12-24 16:30:00|12766.6|12746.6|12769.1|12749.1|12773.2|12753.2|12765.7|12745.7|107
1608827700000|2020-12-24 16:35:00|12767.4|12747.4|12770.7|12750.7|12774.1|12754.1|12767.4|12747.4|28
1608828000000|2020-12-24 16:40:00|12769.1|12749.1|12784.9|12764.9|12788.3|12768.3|12765.8|12745.8|87
1608828300000|2020-12-24 16:45:00|12785.8|12765.8|12787.4|12767.4|12787.4|12767.4|12784.9|12764.9|68
1608828600000|2020-12-24 16:50:00|12785.8|12765.8|12770.8|12750.8|12785.8|12765.8|12766.6|12746.6|58
1608828900000|2020-12-24 16:55:00|12765.8|12745.8|12762.5|12742.5|12770.8|12750.8|12760.8|12740.8|47
1608829200000|2020-12-24 17:00:00|12764.1|12744.1|12738.3|12718.3|12764.1|12744.1|12734.1|12714.1|56
1608829500000|2020-12-24 17:05:00|12736.6|12716.6|12740.8|12720.8|12742.4|12722.4|12736.6|12716.6|37
1608829800000|2020-12-24 17:10:00|12743.3|12723.3|12717.5|12697.5|12743.3|12723.3|12716.6|12696.6|61
1608830100000|2020-12-24 17:15:00|12715.8|12695.8|12733.3|12713.3|12733.3|12713.3|12705.8|12685.8|60
1608830400000|2020-12-24 17:20:00|12731.7|12711.7|12655.8|12635.8|12731.7|12711.7|12645.8|12625.8|379
1608830700000|2020-12-24 17:25:00|12659.2|12639.2|12683.3|12663.3|12685.8|12665.8|12659.2|12639.2|140
1608831000000|2020-12-24 17:30:00|12682.5|12662.5|12697.5|12677.5|12697.5|12677.5|12678.3|12658.3|64
1608831300000|2020-12-24 17:35:00|12695.8|12675.8|12699.2|12679.2|12705.8|12685.8|12695.8|12675.8|34
1608831600000|2020-12-24 17:40:00|12700.8|12680.8|12715|12695|12715|12695|12700.8|12680.8|39
1608831900000|2020-12-24 17:45:00|12715.8|12695.8|12715|12695|12720|12700|12715|12695|25
1608832200000|2020-12-24 17:50:00|12714.2|12694.2|12716.7|12696.7|12718.3|12698.3|12702.5|12682.5|33
1608832500000|2020-12-24 17:55:00|12718.3|12698.3|12690.9|12670.9|12722.5|12702.5|12690.9|12670.9|72
1609160400000|2020-12-28 13:00:00|12728.7|12668.7|12652.1|12632.1|12728.7|12668.7|12582.1|12562.1|254
1609160700000|2020-12-28 13:05:00|12649.6|12629.6|12686.2|12666.2|12686.2|12666.2|12643.7|12623.7|108
1609161000000|2020-12-28 13:10:00|12687.1|12667.1|12716.2|12696.2|12716.2|12696.2|12662.1|12642.1|120
1609161300000|2020-12-28 13:15:00|12712.1|12692.1|12725.3|12705.3|12727.2|12707.2|12702.1|12682.1|62
1609161600000|2020-12-28 13:20:00|12728.7|12708.7|12685.3|12665.3|12728.7|12708.7|12670.6|12650.6|66
1609161900000|2020-12-28 13:25:00|12686.2|12666.2|12682.2|12662.2|12686.2|12666.2|12666.2|12646.2|142
1609162200000|2020-12-28 13:30:00|12680.3|12660.3|12653.7|12633.7|12680.3|12660.3|12646.2|12626.2|121
1609162500000|2020-12-28 13:35:00|12652.2|12632.2|12655.3|12635.3|12656.2|12636.2|12643.7|12623.7|81
1609162800000|2020-12-28 13:40:00|12659.9|12639.9|12681.2|12661.2|12696.2|12676.2|12659.9|12639.9|75
1609163100000|2020-12-28 13:45:00|12682.2|12662.2|12628.1|12608.1|12682.2|12662.2|12628.1|12608.1|68
1609163400000|2020-12-28 13:50:00|12627.2|12607.2|12611.3|12591.3|12627.2|12607.2|12588.8|12568.8|87
1609163700000|2020-12-28 13:55:00|12613.8|12593.8|12591.3|12571.3|12617.2|12597.2|12591.3|12571.3|54
1609164000000|2020-12-28 14:00:00|12589.7|12569.7|12542.2|12522.2|12589.7|12569.7|12517.2|12497.2|193
1609164300000|2020-12-28 14:05:00|12540.7|12520.7|12482.2|12462.2|12540.7|12520.7|12469.1|12449.1|241
1609164600000|2020-12-28 14:10:00|12483.8|12463.8|12464.1|12444.1|12493.8|12473.8|12464.1|12444.1|132
1609164900000|2020-12-28 14:15:00|12462.6|12442.6|12456.6|12436.6|12470.7|12450.7|12436.3|12416.3|489
1609165200000|2020-12-28 14:20:00|12454.1|12434.1|12449.1|12429.1|12475.7|12455.7|12438.2|12418.2|202
1609165500000|2020-12-28 14:25:00|12447.6|12427.6|12410.7|12390.7|12447.6|12427.6|12407.3|12387.3|194
1609165800000|2020-12-28 14:30:00|12409.2|12389.2|12368.2|12348.2|12409.2|12389.2|12355.7|12335.7|413
1609166100000|2020-12-28 14:35:00|12367.3|12347.3|12319.2|12299.2|12367.3|12347.3|12314.2|12294.2|448
1609166400000|2020-12-28 14:40:00|12316.7|12296.7|12358.8|12338.8|12365.7|12345.7|12314.2|12294.2|289
1609166700000|2020-12-28 14:45:00|12357.3|12337.3|12356.7|12336.7|12365.7|12345.7|12341.7|12321.7|137
1609167000000|2020-12-28 14:50:00|12355.7|12335.7|12324.2|12304.2|12381.3|12361.3|12311.7|12291.7|446
1609167300000|2020-12-28 14:55:00|12320.7|12300.7|12311.7|12291.7|12320.7|12300.7|12306.7|12286.7|102
1609167600000|2020-12-28 15:00:00|12310.2|12290.2|12290.8|12270.8|12311.7|12291.7|12286.7|12266.7|305
1609167900000|2020-12-28 15:05:00|12292.3|12272.3|12296.7|12276.7|12316.7|12296.7|12292.3|12272.3|184
1609168200000|2020-12-28 15:10:00|12295.8|12275.8|12310.8|12290.8|12310.8|12290.8|12289.2|12269.2|106
1609168500000|2020-12-28 15:15:00|12312.7|12292.7|12300.8|12280.8|12321.7|12301.7|12296.7|12276.7|129
1609168800000|2020-12-28 15:20:00|12297.7|12277.7|12337.3|12317.3|12337.3|12317.3|12291.7|12271.7|94
1609169100000|2020-12-28 15:25:00|12335.8|12315.8|12331.7|12311.7|12349.8|12329.8|12331.7|12311.7|91
1609169400000|2020-12-28 15:30:00|12330.8|12310.8|12256.8|12236.8|12335.8|12315.8|12254.3|12234.3|227
1609169700000|2020-12-28 15:35:00|12257.7|12237.7|12293.3|12273.3|12305.8|12285.8|12256.8|12236.8|214
1609170000000|2020-12-28 15:40:00|12292.4|12272.4|12267.7|12247.7|12292.4|12272.4|12264.3|12244.3|142
1609170300000|2020-12-28 15:45:00|12266.8|12246.8|12241.8|12221.8|12270.8|12250.8|12241.8|12221.8|217
1609170600000|2020-12-28 15:50:00|12238.7|12218.7|12263.3|12243.3|12263.3|12243.3|12238.7|12218.7|134
1609170900000|2020-12-28 15:55:00|12264.3|12244.3|12260.8|12240.8|12264.3|12244.3|12243.3|12223.3|89
1609171200000|2020-12-28 16:00:00|12265.8|12245.8|12323.9|12303.9|12323.9|12303.9|12260.8|12240.8|153
1609171500000|2020-12-28 16:05:00|12322.4|12302.4|12302.8|12282.8|12324.9|12304.9|12289.9|12269.9|68
1609171800000|2020-12-28 16:10:00|12305.9|12285.9|12276.8|12256.8|12305.9|12285.9|12276.8|12256.8|92
1609172100000|2020-12-28 16:15:00|12275.9|12255.9|12284.3|12264.3|12285.9|12265.9|12269.3|12249.3|74
1609172400000|2020-12-28 16:20:00|12275.9|12255.9|12304.3|12284.3|12310.9|12290.9|12274.3|12254.3|55
1609172700000|2020-12-28 16:25:00|12305.9|12285.9|12312.4|12292.4|12319.9|12299.9|12296.8|12276.8|43
1609173000000|2020-12-28 16:30:00|12310.9|12290.9|12300.9|12280.9|12310.9|12290.9|12295.9|12275.9|40
1609173300000|2020-12-28 16:35:00|12299.9|12279.9|12308.4|12288.4|12312.4|12292.4|12295.9|12275.9|49
1609173600000|2020-12-28 16:40:00|12309.9|12289.9|12303.4|12283.4|12315.9|12295.9|12300.9|12280.9|58
1609173900000|2020-12-28 16:45:00|12299.4|12279.4|12295.9|12275.9|12300.9|12280.9|12293.4|12273.4|35
1609174200000|2020-12-28 16:50:00|12297.5|12277.5|12301.9|12281.9|12306.9|12286.9|12294.4|12274.4|52
1609174500000|2020-12-28 16:55:00|12303.4|12283.4|12305.9|12285.9|12319.4|12299.4|12303.4|12283.4|66
1609174800000|2020-12-28 17:00:00|12304.4|12284.4|12300|12280|12305|12285|12295.9|12275.9|74
1609175100000|2020-12-28 17:05:00|12300.9|12280.9|12295.9|12275.9|12304.4|12284.4|12295.9|12275.9|66
1609175400000|2020-12-28 17:10:00|12293.4|12273.4|12331.9|12311.9|12334.4|12314.4|12293.4|12273.4|105
1609175700000|2020-12-28 17:15:00|12333.4|12313.4|12376|12356|12376|12356|12333.4|12313.4|104
1609176000000|2020-12-28 17:20:00|12374.4|12354.4|12431|12411|12459.4|12439.4|12368.5|12348.5|487
1609176300000|2020-12-28 17:25:00|12429.4|12409.4|12454.4|12434.4|12471|12451|12423.5|12403.5|180
1609176600000|2020-12-28 17:30:00|12452.9|12432.9|12421|12401|12454.4|12434.4|12421|12401|62
1609176900000|2020-12-28 17:35:00|12423.5|12403.5|12409.4|12389.4|12429.4|12409.4|12404.4|12384.4|90
1609177200000|2020-12-28 17:40:00|12407.9|12387.9|12437.5|12417.5|12437.5|12417.5|12406.9|12386.9|67
1609177500000|2020-12-28 17:45:00|12439.4|12419.4|12411|12391|12441|12421|12411|12391|53
1609177800000|2020-12-28 17:50:00|12414.1|12394.1|12419.5|12399.5|12427|12407|12414.1|12394.1|35
1609178100000|2020-12-28 17:55:00|12422.6|12402.6|12418.5|12398.5|12426|12406|12414.5|12394.5|42
1609178400000|2020-12-28 18:00:00|12414.5|12394.5|12427|12407|12427|12407|12404.5|12384.5|92
1609178700000|2020-12-28 18:05:00|12425.4|12405.4|12418.5|12398.5|12427.9|12407.9|12418.5|12398.5|14
1609179000000|2020-12-28 18:10:00|12420.1|12400.1|12404.5|12384.5|12425.1|12405.1|12404.5|12384.5|97
1609179300000|2020-12-28 18:15:00|12401|12381|12409.5|12389.5|12409.5|12389.5|12393.5|12373.5|86
1609179600000|2020-12-28 18:20:00|12410.5|12390.5|12414.5|12394.5|12416.1|12396.1|12409.5|12389.5|32
1609179900000|2020-12-28 18:25:00|12416.1|12396.1|12429.1|12409.1|12429.1|12409.1|12407|12387|153
1609233300000|2020-12-29 09:15:00|12471.9|12451.9|12429.9|12409.9|12496.4|12476.4|12427.4|12407.4|110
1609233600000|2020-12-29 09:20:00|12427.4|12407.4|12435.8|12415.8|12435.8|12415.8|12415.8|12395.8|30
1609233900000|2020-12-29 09:25:00|12434.9|12414.9|12435.9|12415.9|12440.9|12420.9|12419.9|12399.9|16
1609234200000|2020-12-29 09:30:00|12432.4|12412.4|12449.9|12429.9|12451.4|12431.4|12432.4|12412.4|28
1609234500000|2020-12-29 09:35:00|12448.9|12428.9|12432.4|12412.4|12448.9|12428.9|12423.4|12403.4|35
1609234800000|2020-12-29 09:40:00|12433.4|12413.4|12430.9|12410.9|12433.4|12413.4|12430.9|12410.9|21
1609235100000|2020-12-29 09:45:00|12432.4|12412.4|12423.4|12403.4|12442.4|12422.4|12423.4|12403.4|47
1609235400000|2020-12-29 09:50:00|12420.9|12400.9|12423.9|12403.9|12438.9|12418.9|12418.9|12398.9|18
1609235700000|2020-12-29 09:55:00|12424.9|12404.9|12447.4|12427.4|12457.4|12437.4|12424.9|12404.9|25
1609236000000|2020-12-29 10:00:00|12449|12429|12449.9|12429.9|12449.9|12429.9|12449|12429|13
1609236300000|2020-12-29 10:05:00|12449|12429|12434|12414|12449|12429|12417.4|12397.4|46
1609236600000|2020-12-29 10:10:00|12434.9|12414.9|12461.5|12441.5|12461.5|12441.5|12434.9|12414.9|29
1609236900000|2020-12-29 10:15:00|12459.9|12439.9|12452.5|12432.5|12460|12440|12450.9|12430.9|14
1609237200000|2020-12-29 10:20:00|12455|12435|12447.5|12427.5|12457.5|12437.5|12445|12425|20
1609237500000|2020-12-29 10:25:00|12448.4|12428.4|12410|12390|12448.4|12428.4|12407.5|12387.5|57
1609237800000|2020-12-29 10:30:00|12411.5|12391.5|12432.5|12412.5|12434|12414|12411.5|12391.5|36
1609238100000|2020-12-29 10:35:00|12436|12416|12432.5|12412.5|12436|12416|12417.5|12397.5|20
1609238400000|2020-12-29 10:40:00|12435|12415|12436|12416|12436|12416|12422.5|12402.5|22
1609238700000|2020-12-29 10:45:00|12434.4|12414.4|12426|12406|12435|12415|12426|12406|26
1609239000000|2020-12-29 10:50:00|12424.4|12404.4|12425|12405|12425|12405|12421|12401|6
1609239300000|2020-12-29 10:55:00|12422.5|12402.5|12453.5|12433.5|12453.5|12433.5|12422.5|12402.5|23
1609239600000|2020-12-29 11:00:00|12456|12436|12455|12435|12456|12436|12452.5|12432.5|5
1609239900000|2020-12-29 11:05:00|12456|12436|12460|12440|12460|12440|12456|12436|6
1609240200000|2020-12-29 11:10:00|12457.5|12437.5|12446|12426|12457.5|12437.5|12436|12416|16
1609240500000|2020-12-29 11:15:00|12441|12421|12457.5|12437.5|12457.5|12437.5|12435|12415|8
1609240800000|2020-12-29 11:20:00|12456.6|12436.6|12436|12416|12456.6|12436.6|12436|12416|23
1609241100000|2020-12-29 11:25:00|12435|12415|12444.1|12424.1|12449.1|12429.1|12433.5|12413.5|15
1609241400000|2020-12-29 11:30:00|12448.1|12428.1|12450.1|12430.1|12452.6|12432.6|12448.1|12428.1|10
1609241700000|2020-12-29 11:35:00|12448.5|12428.5|12454.1|12434.1|12454.1|12434.1|12447.6|12427.6|8
1609242000000|2020-12-29 11:40:00|12452.1|12432.1|12442.6|12422.6|12452.1|12432.1|12432.6|12412.6|34
1609242300000|2020-12-29 11:45:00|12443.6|12423.6|12436.6|12416.6|12445.1|12425.1|12435.6|12415.6|22
1609242600000|2020-12-29 11:50:00|12435.6|12415.6|12431.1|12411.1|12435.6|12415.6|12429.5|12409.5|7
1609242900000|2020-12-29 11:55:00|12430.1|12410.1|12427.6|12407.6|12434.1|12414.1|12427.6|12407.6|3
1609243200000|2020-12-29 12:00:00|12426.6|12406.6|12447.6|12427.6|12453.2|12433.2|12426.6|12406.6|26
1609243500000|2020-12-29 12:05:00|12449.1|12429.1|12450.1|12430.1|12453.2|12433.2|12447.6|12427.6|3
1609243800000|2020-12-29 12:10:00|12449.1|12429.1|12436.1|12416.1|12449.1|12429.1|12435.1|12415.1|24
1609244100000|2020-12-29 12:15:00|12439.1|12419.1|12426.1|12406.1|12439.1|12419.1|12417.6|12397.6|14
1609244400000|2020-12-29 12:20:00|12427.6|12407.6|12435.7|12415.7|12435.7|12415.7|12421.1|12401.1|22
1609244700000|2020-12-29 12:25:00|12439.2|12419.2|12445.1|12425.1|12445.1|12425.1|12426.1|12406.1|24
1609245000000|2020-12-29 12:30:00|12446.1|12426.1|12471.1|12451.1|12471.1|12451.1|12446.1|12426.1|65
1609245300000|2020-12-29 12:35:00|12472.7|12452.7|12471.1|12451.1|12481.7|12461.7|12471.1|12451.1|29
1609245600000|2020-12-29 12:40:00|12468.6|12448.6|12469.2|12449.2|12472.7|12452.7|12462.7|12442.7|37
1609245900000|2020-12-29 12:45:00|12467.7|12447.7|12442.7|12422.7|12470.2|12450.2|12440.2|12420.2|54
1609246200000|2020-12-29 12:50:00|12439.2|12419.2|12422.7|12402.7|12442.7|12422.7|12422.7|12402.7|44
1609246500000|2020-12-29 12:55:00|12421.2|12401.2|12425.2|12405.2|12429.2|12409.2|12416.2|12396.2|31
1609246800000|2020-12-29 13:00:00|12427.7|12407.7|12467.7|12447.7|12472.7|12452.7|12427.7|12407.7|81
1609247100000|2020-12-29 13:05:00|12447.6|12427.6|12442.7|12422.7|12447.6|12427.6|12437.2|12417.2|55
1609247400000|2020-12-29 13:10:00|12444.2|12424.2|12465.2|12445.2|12470.8|12450.8|12444.2|12424.2|53
1609247700000|2020-12-29 13:15:00|12464.2|12444.2|12475.2|12455.2|12477.7|12457.7|12452.7|12432.7|40
1609248000000|2020-12-29 13:20:00|12474.2|12454.2|12474.2|12454.2|12478.3|12458.3|12466.2|12446.2|94
1609248300000|2020-12-29 13:25:00|12476.7|12456.7|12482.7|12462.7|12482.7|12462.7|12474.3|12454.3|77
1609248600000|2020-12-29 13:30:00|12491.8|12471.8|12512.7|12492.7|12529.3|12509.3|12490.2|12470.2|214
1609248900000|2020-12-29 13:35:00|12516.8|12496.8|12537.7|12517.7|12537.7|12517.7|12515.8|12495.8|94
1609249200000|2020-12-29 13:40:00|12539.3|12519.3|12547.8|12527.8|12551.8|12531.8|12537.7|12517.7|124
1609249500000|2020-12-29 13:45:00|12549.3|12529.3|12552.8|12532.8|12554.3|12534.3|12539.3|12519.3|88
1609249800000|2020-12-29 13:50:00|12554.3|12534.3|12552.8|12532.8|12557.8|12537.8|12545.3|12525.3|94
1609250100000|2020-12-29 13:55:00|12551.8|12531.8|12582.8|12562.8|12584.3|12564.3|12550.3|12530.3|291
1609250400000|2020-12-29 14:00:00|12583.8|12563.8|12597.8|12577.8|12604.3|12584.3|12581.8|12561.8|117
1609250700000|2020-12-29 14:05:00|12600.3|12580.3|12572.8|12552.8|12607.8|12587.8|12569.3|12549.3|124
1609251000000|2020-12-29 14:10:00|12574.3|12554.3|12560.3|12540.3|12584.3|12564.3|12560.3|12540.3|59
1609251300000|2020-12-29 14:15:00|12558.8|12538.8|12569.3|12549.3|12575.3|12555.3|12558.8|12538.8|68
1609251600000|2020-12-29 14:20:00|12570.9|12550.9|12571.8|12551.8|12573.4|12553.4|12554.3|12534.3|76
1609251900000|2020-12-29 14:25:00|12574.3|12554.3|12591.8|12571.8|12604.3|12584.3|12574.3|12554.3|103
1609252200000|2020-12-29 14:30:00|12588.8|12568.8|12584.4|12564.4|12601.8|12581.8|12584.4|12564.4|174
1609252500000|2020-12-29 14:35:00|12586.3|12566.3|12614.4|12594.4|12614.4|12594.4|12586.3|12566.3|107
1609252800000|2020-12-29 14:40:00|12615.9|12595.9|12629.4|12609.4|12642.8|12622.8|12614.4|12594.4|187
1609253100000|2020-12-29 14:45:00|12630.9|12610.9|12626.9|12606.9|12656.9|12636.9|12626.9|12606.9|105
1609253400000|2020-12-29 14:50:00|12625.4|12605.4|12642.9|12622.9|12647.9|12627.9|12621.9|12601.9|85
1609253700000|2020-12-29 14:55:00|12644.4|12624.4|12604.4|12584.4|12644.4|12624.4|12604.4|12584.4|145
1609254000000|2020-12-29 15:00:00|12600.9|12580.9|12574.4|12554.4|12614.4|12594.4|12572.9|12552.9|209
1609254300000|2020-12-29 15:05:00|12572.9|12552.9|12589.4|12569.4|12589.4|12569.4|12567.9|12547.9|138
1609254600000|2020-12-29 15:10:00|12586.4|12566.4|12532.9|12512.9|12586.4|12566.4|12532.9|12512.9|160
1609254900000|2020-12-29 15:15:00|12534.4|12514.4|12587.9|12567.9|12591.9|12571.9|12534.4|12514.4|133
1609255200000|2020-12-29 15:20:00|12588.9|12568.9|12607.9|12587.9|12611.4|12591.4|12586.4|12566.4|69
1609255500000|2020-12-29 15:25:00|12610.4|12590.4|12576.4|12556.4|12611.4|12591.4|12572.9|12552.9|107
1609255800000|2020-12-29 15:30:00|12577.9|12557.9|12597.9|12577.9|12602.9|12582.9|12567.9|12547.9|71
1609256100000|2020-12-29 15:35:00|12600.4|12580.4|12584.4|12564.4|12605.4|12585.4|12582.9|12562.9|84
1609256400000|2020-12-29 15:40:00|12585.4|12565.4|12600.4|12580.4|12600.4|12580.4|12583.9|12563.9|45
1609256700000|2020-12-29 15:45:00|12599.5|12579.5|12592.9|12572.9|12607.9|12587.9|12592.4|12572.4|29
1609257000000|2020-12-29 15:50:00|12591.4|12571.4|12621.4|12601.4|12622.9|12602.9|12591.4|12571.4|78
1609257300000|2020-12-29 15:55:00|12622.9|12602.9|12638|12618|12640.5|12620.5|12622.9|12602.9|79
1609257600000|2020-12-29 16:00:00|12636.4|12616.4|12623.9|12603.9|12638|12618|12617.4|12597.4|54
1609257900000|2020-12-29 16:05:00|12625.5|12605.5|12614.5|12594.5|12627|12607|12604.9|12584.9|78
1609258200000|2020-12-29 16:10:00|12615.5|12595.5|12648|12628|12648|12628|12615.5|12595.5|89
1609258500000|2020-12-29 16:15:00|12649.5|12629.5|12653|12633|12653|12633|12648|12628|76
1609258800000|2020-12-29 16:20:00|12654.5|12634.5|12655.5|12635.5|12656.5|12636.5|12653|12633|73
1609259100000|2020-12-29 16:25:00|12656.5|12636.5|12663|12643|12665.5|12645.5|12656.5|12636.5|49
1609259400000|2020-12-29 16:30:00|12664|12644|12671.5|12651.5|12673|12653|12663|12643|100
1609259700000|2020-12-29 16:35:00|12669|12649|12648|12628|12669|12649|12628|12608|85
1609260000000|2020-12-29 16:40:00|12649|12629|12643|12623|12653|12633|12640.5|12620.5|132
1609260300000|2020-12-29 16:45:00|12638|12618|12628|12608|12638|12618|12628|12608|42
1609260600000|2020-12-29 16:50:00|12626.1|12606.1|12611.5|12591.5|12628|12608|12609|12584|69
1609260900000|2020-12-29 16:55:00|12608|12588|12613|12593|12618|12598|12608|12588|61
1609261200000|2020-12-29 17:00:00|12611.5|12591.5|12596.5|12576.5|12613|12593|12595|12575|80
1609261500000|2020-12-29 17:05:00|12591.5|12571.5|12589|12569|12601.5|12581.5|12588|12568|77
1609261800000|2020-12-29 17:10:00|12585.6|12565.6|12585.6|12565.6|12590.6|12570.6|12583.1|12563.1|39
1609262100000|2020-12-29 17:15:00|12583.1|12563.1|12604.6|12584.6|12618.1|12598.1|12583.1|12563.1|83
1609262400000|2020-12-29 17:20:00|12603.1|12583.1|12623.1|12603.1|12634.6|12614.6|12601.6|12581.6|628
1609262700000|2020-12-29 17:25:00|12622.1|12602.1|12639.6|12619.6|12639.6|12619.6|12609.6|12589.6|208
1609263000000|2020-12-29 17:30:00|12638.1|12618.1|12633.1|12613.1|12638.1|12618.1|12633.1|12613.1|67
1609263300000|2020-12-29 17:35:00|12634.6|12614.6|12635.6|12615.6|12637.1|12617.1|12634.6|12614.6|55
1609263600000|2020-12-29 17:40:00|12637.1|12617.1|12633.1|12613.1|12637.1|12617.1|12628.1|12608.1|37
1609263900000|2020-12-29 17:45:00|12631.6|12611.6|12607.6|12587.6|12631.6|12611.6|12607.6|12587.6|53
1609264200000|2020-12-29 17:50:00|12609.1|12589.1|12624.6|12604.6|12624.6|12604.6|12609.1|12589.1|31
1609264500000|2020-12-29 17:55:00|12626.2|12606.2|12626.6|12606.6|12628.1|12608.1|12624.6|12604.6|38
1609264800000|2020-12-29 18:00:00|12625.1|12605.1|12618.1|12598.1|12625.1|12605.1|12618.1|12598.1|26
1609265100000|2020-12-29 18:05:00|12619.7|12599.7|12619.1|12599.1|12619.7|12599.7|12614.1|12594.1|14
1609265400000|2020-12-29 18:10:00|12618.1|12598.1|12623.2|12603.2|12623.2|12603.2|12618.1|12598.1|22
1609265700000|2020-12-29 18:15:00|12621.6|12601.6|12621.6|12601.6|12628.2|12608.2|12619.1|12599.1|47
1609266000000|2020-12-29 18:20:00|12620.1|12600.1|12633.2|12613.2|12633.2|12613.2|12618.2|12598.2|90
1609266300000|2020-12-29 18:25:00|12634.7|12614.7|12637.2|12617.2|12638.2|12618.2|12629.2|12609.2|413
1609319700000|2020-12-30 09:15:00|12606|12586|12627|12607|12627|12607|12603.5|12583.5|80
1609320000000|2020-12-30 09:20:00|12628|12608|12618|12598|12629.5|12609.5|12618|12598|29
1609320300000|2020-12-30 09:25:00|12619.5|12599.5|12604.5|12584.5|12625.5|12605.5|12604.5|12584.5|206
1609320600000|2020-12-30 09:30:00|12606|12586|12587|12567|12606|12586|12587|12567|19
1609320900000|2020-12-30 09:35:00|12583|12563|12588|12568|12588|12568|12580.5|12560.5|29
1609321200000|2020-12-30 09:40:00|12587|12567|12599.5|12579.5|12599.5|12579.5|12587|12567|19
1609321500000|2020-12-30 09:45:00|12598|12578|12606|12586|12606|12586|12592.5|12572.5|27
1609321800000|2020-12-30 09:50:00|12603|12583|12588|12568|12603|12583|12588|12568|14
1609322100000|2020-12-30 09:55:00|12587|12567|12590.5|12570.5|12602|12582|12587|12567|16
1609322400000|2020-12-30 10:00:00|12593|12573|12591.5|12571.5|12594.5|12574.5|12591.5|12571.5|21
1609322700000|2020-12-30 10:05:00|12591.6|12571.6|12579.6|12559.6|12591.6|12571.6|12579.6|12559.6|25
1609323000000|2020-12-30 10:10:00|12578.1|12558.1|12579.6|12559.6|12584.6|12564.6|12578.1|12558.1|18
1609323300000|2020-12-30 10:15:00|12581.6|12561.6|12583.1|12563.1|12584.6|12564.6|12579.6|12559.6|9
1609323600000|2020-12-30 10:20:00|12584.6|12564.6|12605.6|12585.6|12607.1|12587.1|12583.1|12563.1|23
1609323900000|2020-12-30 10:25:00|12606.6|12586.6|12612.1|12592.1|12614.6|12594.6|12606.6|12586.6|13
1609324200000|2020-12-30 10:30:00|12610.6|12590.6|12623.6|12603.6|12623.6|12603.6|12609.6|12589.6|14
1609324500000|2020-12-30 10:35:00|12624.6|12604.6|12640.1|12620.1|12642.6|12622.6|12624.6|12604.6|27
1609324800000|2020-12-30 10:40:00|12638.6|12618.6|12641.1|12621.1|12643.6|12623.6|12638.6|12618.6|17
1609325100000|2020-12-30 10:45:00|12639.6|12619.6|12657.6|12637.6|12659.6|12639.6|12638.6|12618.6|41
1609325400000|2020-12-30 10:50:00|12659.6|12639.6|12664.6|12644.6|12664.6|12644.6|12659.6|12639.6|9
1609325700000|2020-12-30 10:55:00|12662.6|12642.6|12707.1|12687.1|12707.1|12687.1|12659.6|12639.6|80
1609326000000|2020-12-30 11:00:00|12716.6|12696.6|12699.6|12679.6|12719.6|12699.6|12672.1|12652.1|211
1609326300000|2020-12-30 11:05:00|12698.1|12678.1|12708.6|12688.6|12708.6|12688.6|12691.1|12671.1|29
1609326600000|2020-12-30 11:10:00|12709.6|12689.6|12704.7|12684.7|12711.1|12691.1|12704.6|12684.6|13
1609326900000|2020-12-30 11:15:00|12703.2|12683.2|12709.7|12689.7|12709.7|12689.7|12703.2|12683.2|19
1609327200000|2020-12-30 11:20:00|12711.2|12691.2|12699.7|12679.7|12714.7|12694.7|12699.7|12679.7|13
1609327500000|2020-12-30 11:25:00|12698.2|12678.2|12682.2|12662.2|12698.2|12678.2|12682.2|12662.2|49
1609327800000|2020-12-30 11:30:00|12683.7|12663.7|12681.2|12661.2|12689.7|12669.7|12679.7|12659.7|30
1609328100000|2020-12-30 11:35:00|12686.2|12666.2|12686.2|12666.2|12689.7|12669.7|12686.2|12666.2|9
1609328400000|2020-12-30 11:40:00|12684.7|12664.7|12679.7|12659.7|12684.7|12664.7|12679.7|12659.7|14
1609328700000|2020-12-30 11:45:00|12683.2|12663.2|12673.7|12653.7|12691.2|12671.2|12672.2|12652.2|29
1609329000000|2020-12-30 11:50:00|12674.7|12654.7|12686.2|12666.2|12686.2|12666.2|12673.2|12653.2|12
1609329300000|2020-12-30 11:55:00|12684.7|12664.7|12694.7|12674.7|12696.2|12676.2|12684.7|12664.7|12
1609329600000|2020-12-30 12:00:00|12698.7|12678.7|12694.7|12674.7|12701.2|12681.2|12691.2|12671.2|22
1609329900000|2020-12-30 12:05:00|12696.2|12676.2|12713.7|12693.7|12717.7|12697.7|12696.2|12676.2|29
1609330200000|2020-12-30 12:10:00|12714.7|12694.7|12723.7|12703.7|12728.7|12708.7|12714.7|12694.7|41
1609330500000|2020-12-30 12:15:00|12719.7|12699.7|12708.7|12688.7|12719.7|12699.7|12707.2|12687.2|34
1609330800000|2020-12-30 12:20:00|12707.7|12687.7|12694.8|12674.8|12707.7|12687.7|12689.8|12669.8|15
1609331100000|2020-12-30 12:25:00|12696.3|12676.3|12694.8|12674.8|12697.3|12677.3|12691.3|12671.3|12
1609331400000|2020-12-30 12:30:00|12696.3|12676.3|12681.3|12661.3|12696.3|12676.3|12681.3|12661.3|16
1609331700000|2020-12-30 12:35:00|12679.8|12659.8|12674.8|12654.8|12681.3|12661.3|12672.3|12652.3|26
1609332000000|2020-12-30 12:40:00|12676.3|12656.3|12678.3|12658.3|12682.3|12662.3|12676.3|12656.3|14
1609332300000|2020-12-30 12:45:00|12676.8|12656.8|12674.8|12654.8|12679.8|12659.8|12673.3|12653.3|10
1609332600000|2020-12-30 12:50:00|12676.3|12656.3|12684.8|12664.8|12691.3|12671.3|12676.3|12656.3|24
1609332900000|2020-12-30 12:55:00|12686.3|12666.3|12689.8|12669.8|12699.8|12679.8|12686.3|12666.3|21
1609333200000|2020-12-30 13:00:00|12688.3|12668.3|12694.8|12674.8|12706.3|12686.3|12688.3|12668.3|48
1609333500000|2020-12-30 13:05:00|12693.3|12673.3|12669.8|12649.8|12697.8|12677.8|12664.8|12644.8|65
1609333800000|2020-12-30 13:10:00|12671.3|12651.3|12696.3|12676.3|12696.3|12676.3|12668.8|12648.8|91
1609334100000|2020-12-30 13:15:00|12698.8|12678.8|12654.8|12634.8|12749.8|12729.8|12633.3|12613.3|350
1609334400000|2020-12-30 13:20:00|12658.3|12638.3|12654.8|12634.8|12703.8|12683.8|12649.8|12629.8|143
1609334700000|2020-12-30 13:25:00|12653.8|12633.8|12639.8|12619.8|12661.3|12641.3|12638.8|12618.8|63
1609335000000|2020-12-30 13:30:00|12638.4|12618.4|12634.9|12614.9|12638.4|12618.4|12614.9|12594.9|122
1609335300000|2020-12-30 13:35:00|12632.4|12612.4|12629.9|12609.9|12642.8|12622.8|12617.4|12597.4|99
1609335600000|2020-12-30 13:40:00|12624.9|12604.9|12591.4|12571.4|12631.4|12611.4|12581.4|12561.4|221
1609335900000|2020-12-30 13:45:00|12589.9|12569.9|12569.9|12549.9|12596.4|12576.4|12554.9|12534.9|176
1609336200000|2020-12-30 13:50:00|12568.4|12548.4|12598.9|12578.9|12602.9|12582.9|12564.9|12544.9|70
1609336500000|2020-12-30 13:55:00|12600.4|12580.4|12608.4|12588.4|12613.4|12593.4|12595.9|12575.9|39
1609336800000|2020-12-30 14:00:00|12609.9|12589.9|12644.9|12624.9|12646.4|12626.4|12609.9|12589.9|70
1609337100000|2020-12-30 14:05:00|12642.4|12622.4|12618.4|12598.4|12642.4|12622.4|12614.9|12594.9|74
1609337400000|2020-12-30 14:10:00|12616.4|12596.4|12611.4|12591.4|12624.9|12604.9|12603.4|12583.4|54
1609337700000|2020-12-30 14:15:00|12606.4|12586.4|12604.9|12584.9|12614.9|12594.9|12601.4|12581.4|36
1609338000000|2020-12-30 14:20:00|12602.9|12582.9|12589.9|12569.9|12602.9|12582.9|12558.9|12538.9|116
1609338300000|2020-12-30 14:25:00|12591.4|12571.4|12589.9|12569.9|12602.4|12582.4|12582.9|12562.9|62
1609338600000|2020-12-30 14:30:00|12590.9|12570.9|12604.9|12584.9|12612.4|12592.4|12558.4|12538.4|192
1609338900000|2020-12-30 14:35:00|12603.4|12583.4|12578.9|12558.9|12604.9|12584.9|12571|12551|72
1609339200000|2020-12-30 14:40:00|12580|12560|12601|12581|12601|12581|12575|12555|132
1609339500000|2020-12-30 14:45:00|12600|12580|12617.5|12597.5|12617.5|12597.5|12588|12568|94
1609339800000|2020-12-30 14:50:00|12620|12600|12636.5|12616.5|12640.5|12620.5|12616.5|12596.5|108
1609340100000|2020-12-30 14:55:00|12632.5|12612.5|12601|12581|12632.5|12612.5|12601|12581|132
1609340400000|2020-12-30 15:00:00|12600|12580|12585|12565|12600|12580|12576|12556|151
1609340700000|2020-12-30 15:05:00|12583.5|12563.5|12602.5|12582.5|12610|12590|12580|12560|101
1609341000000|2020-12-30 15:10:00|12599.5|12579.5|12590|12570|12599.5|12579.5|12587.5|12567.5|24
1609341300000|2020-12-30 15:15:00|12592.5|12572.5|12620|12600|12620|12600|12591.5|12571.5|41
1609341600000|2020-12-30 15:20:00|12621.5|12601.5|12625|12605|12634|12614|12600|12580|65
1609341900000|2020-12-30 15:25:00|12623.5|12603.5|12620|12600|12627.5|12607.5|12618.5|12598.5|40
1609342200000|2020-12-30 15:30:00|12623.5|12603.5|12627.5|12607.5|12629|12609|12604.5|12584.5|71
1609342500000|2020-12-30 15:35:00|12629|12609|12601|12581|12631.5|12611.5|12601|12581|94
1609342800000|2020-12-30 15:40:00|12600|12580|12598|12578|12600|12580|12590|12570|52
1609343100000|2020-12-30 15:45:00|12596.5|12576.5|12617.6|12597.6|12625.1|12605.1|12596.5|12576.5|64
1609343400000|2020-12-30 15:50:00|12615.1|12595.1|12623.6|12603.6|12626.1|12606.1|12605.1|12585.1|55
1609343700000|2020-12-30 15:55:00|12625.1|12605.1|12627.6|12607.6|12627.6|12607.6|12620.1|12600.1|21
1609344000000|2020-12-30 16:00:00|12628.6|12608.6|12661.1|12641.1|12662.6|12642.6|12628.6|12608.6|171
1609344300000|2020-12-30 16:05:00|12660.1|12640.1|12642.6|12622.6|12665.1|12645.1|12642.6|12622.6|101
1609344600000|2020-12-30 16:10:00|12644.1|12624.1|12656.6|12636.6|12657.6|12637.6|12644.1|12624.1|36
1609344900000|2020-12-30 16:15:00|12660.1|12640.1|12660.1|12640.1|12683.6|12663.6|12658.6|12638.6|163
1609345200000|2020-12-30 16:20:00|12658.6|12638.6|12675.1|12655.1|12681.6|12661.6|12658.6|12638.6|82
1609345500000|2020-12-30 16:25:00|12676.6|12656.6|12677.6|12657.6|12695.1|12675.1|12671.6|12651.6|115
1609345800000|2020-12-30 16:30:00|12675.1|12655.1|12665.1|12645.1|12675.1|12655.1|12662.6|12642.6|60
1609346100000|2020-12-30 16:35:00|12664.1|12644.1|12672.6|12652.6|12680.1|12660.1|12660.1|12640.1|30
1609346400000|2020-12-30 16:40:00|12673.6|12653.6|12675.1|12655.1|12679.6|12659.6|12673.6|12653.6|35
1609346700000|2020-12-30 16:45:00|12673.6|12653.6|12675.1|12655.1|12679.1|12659.1|12670.1|12650.1|26
1609347000000|2020-12-30 16:50:00|12676.6|12656.6|12675.1|12655.1|12679.1|12659.1|12675.1|12655.1|37
1609347300000|2020-12-30 16:55:00|12676.6|12656.6|12677.7|12657.7|12680.2|12660.2|12674.1|12654.1|72
1609347600000|2020-12-30 17:00:00|12676.6|12656.6|12641.7|12621.7|12676.6|12656.6|12637.7|12617.7|102
1609347900000|2020-12-30 17:05:00|12643.1|12623.1|12643.7|12623.7|12645.2|12625.2|12631.2|12611.2|56
1609348200000|2020-12-30 17:10:00|12645.2|12625.2|12644.2|12624.2|12649.2|12629.2|12640.2|12620.2|30
1609348500000|2020-12-30 17:15:00|12640.2|12620.2|12635.2|12615.2|12641.7|12621.7|12635.2|12615.2|39
1609348800000|2020-12-30 17:20:00|12636.7|12616.7|12620.2|12600.2|12650.7|12630.7|12620.2|12600.2|373
1609349100000|2020-12-30 17:25:00|12619.2|12599.2|12635.2|12615.2|12636.2|12616.2|12616.2|12596.2|312
1609349400000|2020-12-30 17:30:00|12630.2|12610.2|12631.7|12611.7|12635.2|12615.2|12630.2|12610.2|36
1609349700000|2020-12-30 17:35:00|12630.2|12610.2|12625.2|12605.2|12635.2|12615.2|12625.2|12605.2|60
1609350000000|2020-12-30 17:40:00|12629.2|12609.2|12631.7|12611.7|12631.7|12611.7|12625.2|12605.2|430
1609350300000|2020-12-30 17:45:00|12630.2|12610.2|12637.2|12617.2|12637.2|12617.2|12629.2|12609.2|153
1609350600000|2020-12-30 17:50:00|12636.7|12616.7|12647.2|12627.2|12649.7|12629.7|12636.7|12616.7|46
1609350900000|2020-12-30 17:55:00|12648.7|12628.7|12648.2|12628.2|12654.7|12634.7|12648.2|12628.2|37
1609351200000|2020-12-30 18:00:00|12649.7|12629.7|12653.2|12633.2|12653.2|12633.2|12648.2|12628.2|28
1609351500000|2020-12-30 18:05:00|12654.7|12634.7|12663.2|12643.2|12663.2|12643.2|12654.7|12634.7|41
1609351800000|2020-12-30 18:10:00|12661.2|12641.2|12673.2|12653.2|12673.2|12653.2|12657.2|12637.2|49
1609352100000|2020-12-30 18:15:00|12668.2|12648.2|12677.2|12657.2|12678.7|12658.7|12668.2|12648.2|94
1609352400000|2020-12-30 18:20:00|12678.7|12658.7|12693.3|12673.3|12693.3|12673.3|12678.7|12658.7|61
1609352700000|2020-12-30 18:25:00|12694.8|12674.8|12703.3|12683.3|12708.3|12688.3|12691.8|12671.8|187
1609406100000|2020-12-31 09:15:00|12663.1|12643.1|12691|12671|12692|12672|12660.6|12640.6|28
1609406400000|2020-12-31 09:20:00|12693.1|12673.1|12699.5|12679.5|12704.5|12684.5|12689.5|12669.5|20
1609406700000|2020-12-31 09:25:00|12699.6|12679.6|12699.6|12679.6|12704.6|12684.6|12698.1|12678.1|14
1609407000000|2020-12-31 09:30:00|12698.1|12678.1|12699.6|12679.6|12701|12681|12696|12676|4
1609407300000|2020-12-31 09:35:00|12697.1|12677.1|12707.1|12687.1|12707.1|12687.1|12697.1|12677.1|30
1609407600000|2020-12-31 09:40:00|12705.6|12685.6|12723.6|12703.6|12724.6|12704.6|12704.6|12684.6|26
1609407900000|2020-12-31 09:45:00|12724.6|12704.6|12731.6|12711.6|12731.6|12711.6|12716.6|12696.6|410
1609408200000|2020-12-31 09:50:00|12733.1|12713.1|12738.1|12718.1|12751.6|12731.6|12733.1|12713.1|124
1609408500000|2020-12-31 09:55:00|12739.6|12719.6|12751.7|12731.7|12751.7|12731.7|12739.6|12719.6|19
1609408800000|2020-12-31 10:00:00|12753.1|12733.1|12768.1|12748.1|12773.1|12753.1|12753.1|12733.1|25
1609409100000|2020-12-31 10:05:00|12770.6|12750.6|12771.7|12751.7|12771.7|12751.7|12766.7|12746.7|15
1609409400000|2020-12-31 10:10:00|12773.1|12753.1|12773.1|12753.1|12776.7|12756.7|12771.7|12751.7|11
1609409700000|2020-12-31 10:15:00|12773.2|12753.2|12763.2|12743.2|12773.2|12753.2|12760.7|12740.7|21
1609410000000|2020-12-31 10:20:00|12764.2|12744.2|12759.2|12739.2|12768.2|12748.2|12759.2|12739.2|37
1609410300000|2020-12-31 10:25:00|12758.2|12738.2|12760.7|12740.7|12763.2|12743.2|12758.2|12738.2|23
1609410600000|2020-12-31 10:30:00|12758.2|12738.2|12761.7|12741.7|12761.7|12741.7|12756.7|12736.7|16
1609410900000|2020-12-31 10:35:00|12763.2|12743.2|12771.7|12751.7|12771.7|12751.7|12763.2|12743.2|26
1609411200000|2020-12-31 10:40:00|12773.2|12753.2|12776.7|12756.7|12776.7|12756.7|12773.2|12753.2|8
1609411500000|2020-12-31 10:45:00|12774.7|12754.7|12795.7|12775.7|12795.7|12775.7|12771.7|12751.7|45
1609411800000|2020-12-31 10:50:00|12798.2|12778.2|12806.7|12786.7|12808.2|12788.2|12795.7|12775.7|51
1609412100000|2020-12-31 10:55:00|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|12808.2|12788.2|20
1609412400000|2020-12-31 11:00:00|12810.7|12790.7|12809.3|12789.3|12822.6|12802.6|12804.3|12784.3|55
1609412700000|2020-12-31 11:05:00|12812.8|12792.8|12808.2|12788.2|12816.8|12796.8|12801.8|12781.8|48
1609413000000|2020-12-31 11:10:00|12809.3|12789.3|12815.7|12795.7|12815.7|12795.7|12806.8|12786.8|33
1609413300000|2020-12-31 11:15:00|12816.8|12796.8|12856.8|12836.8|12858.2|12838.2|12816.8|12796.8|119
1609413600000|2020-12-31 11:20:00|12854.7|12834.7|12886.8|12866.8|12888.3|12868.3|12849.3|12829.3|194
1609413900000|2020-12-31 11:25:00|12889.3|12869.3|12923.3|12903.3|12924.3|12904.3|12889.3|12869.3|226
1609414200000|2020-12-31 11:30:00|12921.8|12901.8|12921.8|12901.8|12924.3|12904.3|12918.3|12898.3|62
1609414500000|2020-12-31 11:35:00|12920.8|12900.8|12918.3|12898.3|12935.8|12915.8|12916.8|12896.8|143
1609414800000|2020-12-31 11:40:00|12921.8|12901.8|12930.8|12910.8|12933.3|12913.3|12918.3|12898.3|102
1609415100000|2020-12-31 11:45:00|12929.7|12909.7|12914.3|12894.3|12929.7|12909.7|12913.3|12893.3|55
1609415400000|2020-12-31 11:50:00|12911.8|12891.8|12913.3|12893.3|12918.3|12898.3|12911.8|12891.8|80
1609415700000|2020-12-31 11:55:00|12914.8|12894.8|12915.8|12895.8|12916.8|12896.8|12914.3|12894.3|41
1609416000000|2020-12-31 12:00:00|12913.3|12893.3|12911.8|12891.8|12916.8|12896.8|12911.8|12891.8|21
1609416300000|2020-12-31 12:05:00|12909.3|12889.3|12871.8|12851.8|12909.3|12889.3|12871.8|12851.8|76
1609416600000|2020-12-31 12:10:00|12866.8|12846.8|12833.3|12813.3|12866.8|12846.8|12831.9|12811.9|83
1609416900000|2020-12-31 12:15:00|12836.9|12816.9|12861.9|12841.9|12866.9|12846.9|12831.9|12811.9|50
1609417200000|2020-12-31 12:20:00|12859.4|12839.4|12841.9|12821.9|12861.9|12841.9|12836.9|12816.9|39
1609417500000|2020-12-31 12:25:00|12843.3|12823.3|12810.4|12790.4|12843.3|12823.3|12806.9|12786.9|55
1609417800000|2020-12-31 12:30:00|12811.9|12791.9|12836.9|12816.9|12836.9|12816.9|12801.9|12781.9|89
1609418100000|2020-12-31 12:35:00|12837.9|12817.9|12846.9|12826.9|12846.9|12826.9|12830.4|12810.4|35
1609418400000|2020-12-31 12:40:00|12848.4|12828.4|12827.9|12807.9|12851.9|12831.9|12826.5|12806.5|39
1609418700000|2020-12-31 12:45:00|12831.9|12811.9|12814.4|12794.4|12834.4|12814.4|12811.9|12791.9|17
1609419000000|2020-12-31 12:50:00|12820.9|12800.9|12822.9|12802.9|12822.9|12802.9|12811.5|12791.5|20
1609419300000|2020-12-31 12:55:00|12821.9|12801.9|12836.9|12816.9|12836.9|12816.9|12820.4|12800.4|18
1609419600000|2020-12-31 13:00:00|12839|12819|12856.9|12836.9|12861.9|12841.9|12839|12819|111
1609419900000|2020-12-31 13:05:00|12855.5|12835.5|12846.9|12826.9|12861.9|12841.9|12846.9|12826.9|40
1609420200000|2020-12-31 13:10:00|12845.5|12825.5|12866.9|12846.9|12866.9|12846.9|12841.9|12821.9|35
1609420500000|2020-12-31 13:15:00|12868.4|12848.4|12850.5|12830.5|12873.4|12853.4|12850.5|12830.5|41
1609420800000|2020-12-31 13:20:00|12846.9|12826.9|12815.5|12795.5|12846.9|12826.9|12815.5|12795.5|52
1609421100000|2020-12-31 13:25:00|12813.4|12793.4|12803.4|12783.4|12817|12797|12794.5|12774.5|70
1609421400000|2020-12-31 13:30:00|12804.9|12784.9|12807.4|12787.4|12807.4|12787.4|12785.9|12765.9|110
1609421700000|2020-12-31 13:35:00|12808.4|12788.4|12813.4|12793.4|12819.9|12799.9|12803.4|12783.4|49
1609422000000|2020-12-31 13:40:00|12814.9|12794.9|12808.5|12788.5|12814.9|12794.9|12803.5|12783.5|33
1609422300000|2020-12-31 13:45:00|12804.1|12784.1|12753|12733|12804.1|12784.1|12753|12733|238
1609422600000|2020-12-31 13:50:00|12750.5|12730.5|12737|12717|12753|12733|12731|12711|75
1609422900000|2020-12-31 13:55:00|12734.9|12714.9|12760.5|12740.5|12762|12742|12729.5|12709.5|55
1609423200000|2020-12-31 14:00:00|12758|12738|12752|12732|12758|12738|12729.5|12709.5|87
1609423500000|2020-12-31 14:05:00|12753.5|12733.5|12773.5|12753.5|12773.5|12753.5|12753.5|12733.5|38
1609423800000|2020-12-31 14:10:00|12772|12752|12742|12722|12775.6|12755.6|12742|12722|65
1609424100000|2020-12-31 14:15:00|12741|12721|12748.5|12728.5|12748.5|12728.5|12740.6|12720.6|26
1609424400000|2020-12-31 14:20:00|12747.5|12727.5|12717|12697|12747.5|12727.5|12717|12697|52
1609424700000|2020-12-31 14:25:00|12712|12692|12757.1|12737.1|12758.5|12738.5|12710.6|12690.6|105
1609425000000|2020-12-31 14:30:00|12760.6|12740.6|12753.5|12733.5|12767.1|12747.1|12738.1|12718.1|139
1609425300000|2020-12-31 14:35:00|12752.1|12732.1|12723.1|12703.1|12757.1|12737.1|12723.1|12703.1|65
1609425600000|2020-12-31 14:40:00|12722.1|12702.1|12740.6|12720.6|12762.1|12742.1|12722.1|12702.1|37
1609425900000|2020-12-31 14:45:00|12738.1|12718.1|12745.6|12725.6|12748.5|12728.5|12738.1|12718.1|31
1609426200000|2020-12-31 14:50:00|12742.1|12722.1|12732.1|12712.1|12742.1|12722.1|12697.1|12677.1|90
1609426500000|2020-12-31 14:55:00|12735|12715|12750.6|12730.6|12750.6|12730.6|12732.1|12712.1|43
1609426800000|2020-12-31 15:00:00|12752.1|12732.1|12806.1|12786.1|12821.1|12801.1|12747.1|12727.1|276
1609427100000|2020-12-31 15:05:00|12804.6|12784.6|12823.6|12803.6|12832.1|12812.1|12801.1|12781.1|146
1609427400000|2020-12-31 15:10:00|12821.1|12801.1|12819.6|12799.6|12841.1|12821.1|12819.6|12799.6|149
1609427700000|2020-12-31 15:15:00|12818.6|12798.6|12822.1|12802.1|12827.1|12807.1|12817.1|12797.1|57
1609428000000|2020-12-31 15:20:00|12828.6|12808.6|12884.6|12864.6|12885.7|12865.7|12828.6|12808.6|144
1609428300000|2020-12-31 15:25:00|12891.1|12871.1|12964.6|12944.6|12982.1|12962.1|12891.1|12871.1|347
1609428600000|2020-12-31 15:30:00|12963.2|12943.2|12919.2|12899.2|12982.1|12962.1|12919.2|12899.2|291
1609428900000|2020-12-31 15:35:00|12917.1|12897.1|12923.6|12903.6|12934|12914|12900.7|12880.7|272
1609429200000|2020-12-31 15:40:00|12925.1|12905.1|12934.7|12914.7|12942.2|12922.2|12922.2|12902.2|195
1609429500000|2020-12-31 15:45:00|12935.7|12915.7|12912.2|12892.2|12953.6|12933.6|12912.2|12892.2|98
1609429800000|2020-12-31 15:50:00|12910.1|12890.1|12900.7|12880.7|12913.6|12893.6|12898.2|12878.2|168
1609430100000|2020-12-31 15:55:00|12902.2|12882.2|12934.7|12914.7|12938.6|12918.6|12902.2|12882.2|72
1609430400000|2020-12-31 16:00:00|12933.2|12913.2|12923.7|12903.7|12933.2|12913.2|12912.2|12892.2|86
1609430700000|2020-12-31 16:05:00|12921.6|12901.6|12917.2|12897.2|12932.2|12912.2|12915.7|12895.7|65
1609431000000|2020-12-31 16:10:00|12918.7|12898.7|12919.3|12899.3|12927.2|12907.2|12918.7|12898.7|88
1609431300000|2020-12-31 16:15:00|12915.7|12895.7|12897.2|12877.2|12915.7|12895.7|12895.7|12875.7|71
1609431600000|2020-12-31 16:20:00|12896.2|12876.2|12903.3|12883.3|12907.2|12887.2|12894.7|12874.7|70
1609431900000|2020-12-31 16:25:00|12901.8|12881.8|12893.3|12873.3|12905.8|12885.8|12893.3|12873.3|172
1609432200000|2020-12-31 16:30:00|12891.8|12871.8|12876.2|12856.2|12893.3|12873.3|12864.3|12844.3|119
1609432500000|2020-12-31 16:35:00|12877.2|12857.2|12888.3|12868.3|12897.2|12877.2|12877.2|12857.2|56
1609432800000|2020-12-31 16:40:00|12890.8|12870.8|12873.7|12853.7|12907.2|12887.2|12870.8|12850.8|145
1609433100000|2020-12-31 16:45:00|12872.3|12852.3|12891.2|12871.2|12898.7|12878.7|12872.3|12852.3|81
1609433400000|2020-12-31 16:50:00|12889.8|12869.8|12915.8|12895.8|12917.7|12897.7|12889.8|12869.8|55
1609433700000|2020-12-31 16:55:00|12917.3|12897.3|12913.7|12893.7|12920.2|12900.2|12909.8|12889.8|393
1609434000000|2020-12-31 17:00:00|12912.3|12892.3|12913.7|12893.7|12914.8|12894.8|12908.7|12888.7|37
1609434300000|2020-12-31 17:05:00|12912.3|12892.3|12893.3|12873.3|12912.3|12892.3|12880.8|12860.8|92
1609434600000|2020-12-31 17:10:00|12894.8|12874.8|12880.8|12860.8|12894.8|12874.8|12878.3|12858.3|70
1609434900000|2020-12-31 17:15:00|12879.4|12859.4|12888.8|12868.8|12888.8|12868.8|12877.3|12857.3|90
1609435200000|2020-12-31 17:20:00|12890.2|12870.2|12897.3|12877.3|12951.3|12931.3|12890.2|12870.2|917
1609435500000|2020-12-31 17:25:00|12895.8|12875.8|12887.3|12867.3|12910.2|12890.2|12882.3|12862.3|200
1609435800000|2020-12-31 17:30:00|12885.9|12865.9|12868.4|12848.4|12885.9|12865.9|12865.9|12845.9|83
1609436100000|2020-12-31 17:35:00|12866.9|12846.9|12848.8|12828.8|12867.3|12847.3|12847.3|12827.3|110
1609436400000|2020-12-31 17:40:00|12847.3|12827.3|12845.3|12825.3|12847.3|12827.3|12837.3|12817.3|107
1609436700000|2020-12-31 17:45:00|12847.3|12827.3|12838.8|12818.8|12852.3|12832.3|12838.8|12818.8|47
1609437000000|2020-12-31 17:50:00|12836.3|12816.3|12842.4|12822.4|12842.4|12822.4|12827.3|12807.3|79
1609437300000|2020-12-31 17:55:00|12840.9|12820.9|12870.3|12850.3|12870.3|12850.3|12839.9|12819.9|122
1609437600000|2020-12-31 18:00:00|12868.8|12848.8|12852.4|12832.4|12870.3|12850.3|12852.4|12832.4|121
1609437900000|2020-12-31 18:05:00|12853.8|12833.8|12844.4|12824.4|12878.8|12858.8|12844.4|12824.4|130
1609438200000|2020-12-31 18:10:00|12843|12823|12839.9|12819.9|12843|12823|12830.9|12810.9|63
1609438500000|2020-12-31 18:15:00|12842.4|12822.4|12822.4|12802.4|12842.4|12822.4|12822.4|12802.4|121
1609438800000|2020-12-31 18:20:00|12823.4|12803.4|12822.4|12802.4|12825.9|12805.9|12815.9|12795.9|96
1609439100000|2020-12-31 18:25:00|12823.4|12803.4|12849.9|12809.9|12857.4|12809.9|12793.9|12773.9|260
1609751700000|2021-01-04 09:15:00|12920.1|12900.1|12938.7|12918.7|12950.1|12930.1|12911.4|12891.4|310
1609752000000|2021-01-04 09:20:00|12940.1|12920.1|12961.4|12941.4|12963.7|12943.7|12935.1|12915.1|67
1609752300000|2021-01-04 09:25:00|12962.8|12942.8|12965.1|12945.1|12967.6|12947.6|12960.1|12940.1|212
1609752600000|2021-01-04 09:30:00|12966.4|12946.4|12963.9|12943.9|12966.4|12946.4|12958.7|12938.7|49
1609752900000|2021-01-04 09:35:00|12962.6|12942.6|12961.5|12941.5|12963.9|12943.9|12957.6|12937.6|36
1609753200000|2021-01-04 09:40:00|12962.8|12942.8|12970.3|12950.3|12970.3|12950.3|12962.8|12942.8|39
1609753500000|2021-01-04 09:45:00|12971.7|12951.7|12975.3|12955.3|12975.3|12955.3|12966.5|12946.5|44
1609753800000|2021-01-04 09:50:00|12976.7|12956.7|12975.1|12955.1|12980.3|12960.3|12973.7|12953.7|34
1609754100000|2021-01-04 09:55:00|12976.5|12956.5|13024|13004|13025.3|13005.3|12976.5|12956.5|165
1609754400000|2021-01-04 10:00:00|13022.6|13002.6|13030.1|13010.1|13035.1|13015.1|13016.5|12996.5|189
1609754700000|2021-01-04 10:05:00|13028.8|13008.8|13011.3|12991.3|13028.8|13008.8|13011.3|12991.3|55
1609755000000|2021-01-04 10:10:00|13010.1|12990.1|13012.6|12992.6|13020.1|13000.1|13008.8|12988.8|32
1609755300000|2021-01-04 10:15:00|13013.8|12993.8|13019|12999|13020.1|13000.1|13013.8|12993.8|30
1609755600000|2021-01-04 10:20:00|13017.6|12997.6|13007.7|12987.7|13019|12999|13007.7|12987.7|27
1609755900000|2021-01-04 10:25:00|13009|12989|12996.5|12976.5|13009|12989|12996.5|12976.5|31
1609756200000|2021-01-04 10:30:00|12997.7|12977.7|12990.2|12970.2|13000.2|12980.2|12990.2|12970.2|33
1609756500000|2021-01-04 10:35:00|12988.8|12968.8|12986.3|12966.3|12993.8|12973.8|12986.3|12966.3|27
1609756800000|2021-01-04 10:40:00|12988.8|12968.8|12982.7|12962.7|12988.8|12968.8|12981.5|12961.5|32
1609757100000|2021-01-04 10:45:00|12981.3|12961.3|12980.2|12960.2|12987.7|12967.7|12977.7|12957.7|32
1609757400000|2021-01-04 10:50:00|12982.7|12962.7|12975.2|12955.2|12982.7|12962.7|12975.2|12955.2|28
1609757700000|2021-01-04 10:55:00|12972.9|12952.9|12962.7|12942.7|12972.9|12952.9|12961.3|12941.3|27
1609758000000|2021-01-04 11:00:00|12961.3|12941.3|12969.1|12949.1|12969.1|12949.1|12961.3|12941.3|32
1609758300000|2021-01-04 11:05:00|12966.6|12946.6|12972.7|12952.7|12975.4|12955.4|12966.6|12946.6|73
1609758600000|2021-01-04 11:10:00|12974.1|12954.1|12974.1|12954.1|12979.1|12959.1|12974.1|12954.1|38
1609758900000|2021-01-04 11:15:00|12975.2|12955.2|12970.2|12950.2|12979.1|12959.1|12970.2|12950.2|30
1609759200000|2021-01-04 11:20:00|12971.6|12951.6|12975.2|12955.2|12975.5|12955.5|12970.2|12950.2|20
1609759500000|2021-01-04 11:25:00|12974.1|12954.1|12959.1|12939.1|12974.1|12954.1|12954.1|12934.1|21
1609759800000|2021-01-04 11:30:00|12960.2|12940.2|12947.8|12927.8|12961.6|12941.6|12940.3|12920.3|39
1609760100000|2021-01-04 11:35:00|12945.3|12925.3|12935.3|12915.3|12947.8|12927.8|12926.6|12906.6|65
1609760400000|2021-01-04 11:40:00|12937.8|12917.8|12942.8|12922.8|12945.3|12925.3|12937.8|12917.8|24
1609760700000|2021-01-04 11:45:00|12944.1|12924.1|12948|12928|12953.9|12933.9|12944.1|12924.1|17
1609761000000|2021-01-04 11:50:00|12949.1|12929.1|12960.5|12940.5|12960.5|12940.5|12947.8|12927.8|20
1609761300000|2021-01-04 11:55:00|12961.6|12941.6|12955.3|12935.3|12961.7|12941.7|12955.3|12935.3|25
1609761600000|2021-01-04 12:00:00|12953.9|12933.9|12963.9|12943.9|12966.7|12946.7|12953.9|12933.9|38
1609761900000|2021-01-04 12:05:00|12961.4|12941.4|12962.8|12942.8|12962.8|12942.8|12947.6|12927.6|40
1609762200000|2021-01-04 12:10:00|12964.2|12944.2|12964.2|12944.2|12964.2|12944.2|12940.3|12920.3|72
1609762500000|2021-01-04 12:15:00|12962.8|12942.8|12940.3|12920.3|12964.2|12944.2|12940.3|12920.3|111
1609762800000|2021-01-04 12:20:00|12939|12919|12921.5|12901.5|12941.5|12921.5|12919|12899|71
1609763100000|2021-01-04 12:25:00|12922.8|12902.8|12916.5|12896.5|12922.8|12902.8|12889|12869|131
1609763400000|2021-01-04 12:30:00|12917.8|12897.8|12929|12909|12936.5|12916.5|12912.8|12892.8|189
1609763700000|2021-01-04 12:35:00|12927.8|12907.8|12905.4|12885.4|12927.8|12907.8|12900.3|12880.3|93
1609764000000|2021-01-04 12:40:00|12902.9|12882.9|12916.7|12896.7|12916.7|12896.7|12901.5|12881.5|39
1609764300000|2021-01-04 12:45:00|12915.4|12895.4|12899|12879|12915.4|12895.4|12895.4|12875.4|136
1609764600000|2021-01-04 12:50:00|12900.4|12880.4|12906.7|12886.7|12909|12889|12895.4|12875.4|85
1609764900000|2021-01-04 12:55:00|12905.4|12885.4|12901.5|12881.5|12909|12889|12900.2|12880.2|265
1609765200000|2021-01-04 13:00:00|12900.4|12880.4|12860.4|12840.4|12911.5|12891.5|12859|12839|279
1609765500000|2021-01-04 13:05:00|12859.2|12839.2|12862.9|12842.9|12869|12849|12834|12814|219
1609765800000|2021-01-04 13:10:00|12861.5|12841.5|12863.1|12843.1|12865.4|12845.4|12849|12829|100
1609766100000|2021-01-04 13:15:00|12864.3|12844.3|12864.3|12844.3|12876.8|12856.8|12855.4|12835.4|90
1609766400000|2021-01-04 13:20:00|12857.9|12837.9|12842.9|12822.9|12857.9|12837.9|12825.4|12805.4|197
1609766700000|2021-01-04 13:25:00|12845.4|12825.4|12764.1|12744.1|12846.8|12826.8|12760.2|12740.2|290
1609767000000|2021-01-04 13:30:00|12759.1|12739.1|12735.4|12715.4|12760.4|12740.4|12710.4|12690.4|374
1609767300000|2021-01-04 13:35:00|12734.1|12714.1|12765.4|12745.4|12765.4|12745.4|12721.6|12701.6|216
1609767600000|2021-01-04 13:40:00|12769.3|12749.3|12785.4|12765.4|12785.4|12765.4|12755.4|12735.4|126
1609767900000|2021-01-04 13:45:00|12786.8|12766.8|12770.7|12750.7|12796.8|12776.8|12755.5|12735.5|123
1609768200000|2021-01-04 13:50:00|12771.8|12751.8|12770.5|12750.5|12790.5|12770.5|12769.1|12749.1|83
1609768500000|2021-01-04 13:55:00|12771.6|12751.6|12750.5|12730.5|12771.6|12751.6|12750.5|12730.5|114
1609768800000|2021-01-04 14:00:00|12755.5|12735.5|12725.5|12705.5|12765.5|12745.5|12725.5|12705.5|261
1609769100000|2021-01-04 14:05:00|12722.8|12702.8|12744.1|12724.1|12744.1|12724.1|12709.1|12689.1|167
1609769400000|2021-01-04 14:10:00|12745.5|12725.5|12760.5|12740.5|12763|12743|12745.5|12725.5|135
1609769700000|2021-01-04 14:15:00|12759.3|12739.3|12732.8|12712.8|12759.3|12739.3|12731.6|12711.6|52
1609770000000|2021-01-04 14:20:00|12730.3|12710.3|12694.4|12674.4|12730.3|12710.3|12675.3|12655.3|173
1609770300000|2021-01-04 14:25:00|12695.5|12675.5|12696.7|12676.7|12710.5|12690.5|12695.5|12675.5|80
1609770600000|2021-01-04 14:30:00|12698|12678|12699.2|12679.2|12714.2|12694.2|12679.2|12659.2|211
1609770900000|2021-01-04 14:35:00|12698|12678|12690.5|12670.5|12698|12678|12640.3|12620.3|318
1609771200000|2021-01-04 14:40:00|12691.7|12671.7|12690.5|12670.5|12696.9|12676.9|12680.5|12660.5|113
1609771500000|2021-01-04 14:45:00|12688.2|12668.2|12715.5|12695.5|12724.2|12704.2|12688.2|12668.2|181
1609771800000|2021-01-04 14:50:00|12718.3|12698.3|12705.6|12685.6|12726.9|12706.9|12680.5|12660.5|127
1609772100000|2021-01-04 14:55:00|12706.9|12686.9|12708.1|12688.1|12711.9|12691.9|12701.9|12681.9|120
1609772400000|2021-01-04 15:00:00|12706.7|12686.7|12685.6|12665.6|12709.4|12689.4|12685.6|12665.6|129
1609772700000|2021-01-04 15:05:00|12683.1|12663.1|12675.6|12655.6|12688.1|12668.1|12670.6|12650.6|100
1609773000000|2021-01-04 15:10:00|12674.2|12654.2|12717.9|12697.9|12717.9|12697.9|12671.7|12651.7|108
1609773300000|2021-01-04 15:15:00|12719.2|12699.2|12680.6|12660.6|12730.6|12710.6|12674.2|12654.2|161
1609773600000|2021-01-04 15:20:00|12679.2|12659.2|12683.1|12663.1|12694.2|12674.2|12675.6|12655.6|104
1609773900000|2021-01-04 15:25:00|12681.7|12661.7|12695.6|12675.6|12701.7|12681.7|12659.2|12639.2|245
1609774200000|2021-01-04 15:30:00|12696.7|12676.7|12778.1|12758.1|12779.5|12759.5|12684.2|12664.2|391
1609774500000|2021-01-04 15:35:00|12779.5|12759.5|12800.6|12780.6|12815.6|12795.6|12766.8|12746.8|369
1609774800000|2021-01-04 15:40:00|12803.3|12783.3|12800.6|12780.6|12809.3|12789.3|12779.3|12759.3|253
1609775100000|2021-01-04 15:45:00|12799.3|12779.3|12766.8|12746.8|12805.6|12785.6|12749.5|12729.5|211
1609775400000|2021-01-04 15:50:00|12767.9|12747.9|12761.8|12741.8|12780.6|12760.6|12754.3|12734.3|98
1609775700000|2021-01-04 15:55:00|12762.9|12742.9|12739.3|12719.3|12765.6|12745.6|12739.3|12719.3|162
1609776000000|2021-01-04 16:00:00|12740.6|12720.6|12738.2|12718.2|12757|12737|12716.8|12696.8|157
1609776300000|2021-01-04 16:05:00|12739.5|12719.5|12740.7|12720.7|12753.2|12733.2|12735.7|12715.7|65
1609776600000|2021-01-04 16:10:00|12738.4|12718.4|12775.7|12755.7|12777|12757|12734.3|12714.3|104
1609776900000|2021-01-04 16:15:00|12774.5|12754.5|12804.3|12784.3|12804.3|12784.3|12774.5|12754.5|84
1609777200000|2021-01-04 16:20:00|12805.7|12785.7|12783.2|12763.2|12814.5|12794.5|12783.2|12763.2|109
1609777500000|2021-01-04 16:25:00|12782|12762|12755.7|12735.7|12786.1|12766.1|12745.7|12725.7|158
1609777800000|2021-01-04 16:30:00|12759.5|12739.5|12750.7|12730.7|12759.5|12739.5|12735.7|12715.7|159
1609778100000|2021-01-04 16:35:00|12752.1|12732.1|12749.4|12729.4|12762.1|12742.1|12744.6|12724.6|86
1609778400000|2021-01-04 16:40:00|12750.7|12730.7|12739.4|12719.4|12765.7|12745.7|12739.4|12719.4|98
1609778700000|2021-01-04 16:45:00|12738|12718|12740.7|12720.7|12748.2|12728.2|12728.2|12708.2|110
1609779000000|2021-01-04 16:50:00|12742.1|12722.1|12754.4|12734.4|12754.4|12734.4|12734.4|12714.4|78
1609779300000|2021-01-04 16:55:00|12755.7|12735.7|12690.5|12670.5|12757.1|12737.1|12690.5|12670.5|165
1609779600000|2021-01-04 17:00:00|12688.2|12668.2|12655.7|12635.7|12688.2|12668.2|12629.4|12609.4|285
1609779900000|2021-01-04 17:05:00|12654.4|12634.4|12691.9|12671.9|12691.9|12671.9|12654.4|12634.4|206
1609780200000|2021-01-04 17:10:00|12694.4|12674.4|12679.4|12659.4|12695.7|12675.7|12651.9|12631.9|96
1609780500000|2021-01-04 17:15:00|12677.1|12657.1|12705.8|12685.8|12709.4|12689.4|12675.8|12655.8|107
1609780800000|2021-01-04 17:20:00|12704.4|12684.4|12724.6|12704.6|12730.8|12710.8|12687.1|12667.1|697
1609781100000|2021-01-04 17:25:00|12720.8|12700.8|12735.8|12715.8|12739.6|12719.6|12720.8|12700.8|190
1609781400000|2021-01-04 17:30:00|12739.6|12719.6|12740.8|12720.8|12749.6|12729.6|12735.8|12715.8|63
1609781700000|2021-01-04 17:35:00|12741.9|12721.9|12717.1|12697.1|12741.9|12721.9|12713.3|12693.3|92
1609782000000|2021-01-04 17:40:00|12719.4|12699.4|12705.6|12685.6|12720.8|12700.8|12705.6|12685.6|23
1609782300000|2021-01-04 17:45:00|12704.4|12684.4|12710.8|12690.8|12712|12692|12697.2|12677.2|123
1609782600000|2021-01-04 17:50:00|12714.5|12694.5|12735.8|12715.8|12739.5|12719.5|12714.5|12694.5|80
1609782900000|2021-01-04 17:55:00|12737.2|12717.2|12734.7|12714.7|12738.3|12718.3|12730.8|12710.8|37
1609783200000|2021-01-04 18:00:00|12736|12716|12740.8|12720.8|12740.8|12720.8|12733.3|12713.3|54
1609783500000|2021-01-04 18:05:00|12735.8|12715.8|12737.2|12717.2|12740.8|12720.8|12735.8|12715.8|45
1609783800000|2021-01-04 18:10:00|12735.8|12715.8|12735.8|12715.8|12740.8|12720.8|12735.8|12715.8|123
1609784100000|2021-01-04 18:15:00|12732.2|12712.2|12723.1|12703.1|12732.2|12712.2|12722.2|12702.2|732
1609784400000|2021-01-04 18:20:00|12720.6|12700.6|12725.7|12705.7|12725.7|12705.7|12713.1|12693.1|146
1609784700000|2021-01-04 18:25:00|12726.8|12706.8|12715.7|12695.7|12738.2|12718.2|12711.8|12691.8|219
1609838100000|2021-01-05 09:15:00|12689.5|12669.5|12673.2|12653.2|12699.5|12679.5|12670.7|12650.7|496
1609838400000|2021-01-05 09:20:00|12674.5|12654.5|12663.2|12643.2|12679.5|12659.5|12663.2|12643.2|245
1609838700000|2021-01-05 09:25:00|12664.3|12644.3|12694.5|12674.5|12694.5|12674.5|12664.3|12644.3|43
1609839000000|2021-01-05 09:30:00|12697|12677|12693.2|12673.2|12697|12677|12689.5|12669.5|14
1609839300000|2021-01-05 09:35:00|12694.5|12674.5|12705.9|12685.9|12707.2|12687.2|12690.9|12670.9|43
1609839600000|2021-01-05 09:40:00|12708.5|12688.5|12693.2|12673.2|12710.9|12690.9|12693.2|12673.2|30
1609839900000|2021-01-05 09:45:00|12694.5|12674.5|12705.9|12685.9|12707.2|12687.2|12694.5|12674.5|47
1609840200000|2021-01-05 09:50:00|12709.5|12689.5|12688.2|12668.2|12710.9|12690.9|12688.2|12668.2|54
1609840500000|2021-01-05 09:55:00|12687.1|12667.1|12675.9|12655.9|12687.1|12667.1|12675.9|12655.9|20
1609840800000|2021-01-05 10:00:00|12674.7|12654.7|12675.9|12655.9|12677.2|12657.2|12664.6|12644.6|29
1609841100000|2021-01-05 10:05:00|12684.6|12664.6|12687.1|12667.1|12690.7|12670.7|12684.6|12664.6|15
1609841400000|2021-01-05 10:10:00|12688.2|12668.2|12699.8|12679.8|12699.8|12679.8|12685.7|12665.7|16
1609841700000|2021-01-05 10:15:00|12697.1|12677.1|12698.3|12678.3|12699.6|12679.6|12695.9|12675.9|5
1609842000000|2021-01-05 10:20:00|12699.6|12679.6|12715.9|12695.9|12715.9|12695.9|12698.3|12678.3|31
1609842300000|2021-01-05 10:25:00|12717.3|12697.3|12705.9|12685.9|12717.3|12697.3|12703.4|12683.4|16
1609842600000|2021-01-05 10:30:00|12707.3|12687.3|12699.6|12679.6|12708.4|12688.4|12699.6|12679.6|12
1609842900000|2021-01-05 10:35:00|12697.1|12677.1|12699.6|12679.6|12701|12681|12694.6|12674.6|18
1609843200000|2021-01-05 10:40:00|12700.8|12680.8|12704.6|12684.6|12706|12686|12699.6|12679.6|5
1609843500000|2021-01-05 10:45:00|12706|12686|12702.1|12682.1|12706|12686|12702.1|12682.1|15
1609843800000|2021-01-05 10:50:00|12703.3|12683.3|12703.3|12683.3|12703.3|12683.3|12699.5|12679.5|5
1609844100000|2021-01-05 10:55:00|12702.1|12682.1|12698.3|12678.3|12703.3|12683.3|12698.3|12678.3|29
1609844400000|2021-01-05 11:00:00|12694.7|12674.7|12703.3|12683.3|12703.3|12683.3|12694.7|12674.7|22
1609844700000|2021-01-05 11:05:00|12700.8|12680.8|12693.3|12673.3|12704.7|12684.7|12693.3|12673.3|27
1609845000000|2021-01-05 11:10:00|12694.7|12674.7|12692.2|12672.2|12696|12676|12692.2|12672.2|6
1609845300000|2021-01-05 11:15:00|12693.5|12673.5|12704.7|12684.7|12704.7|12684.7|12692.2|12672.2|24
1609845600000|2021-01-05 11:20:00|12703.5|12683.5|12700.9|12680.9|12703.5|12683.5|12700.9|12680.9|4
1609845900000|2021-01-05 11:25:00|12699.7|12679.7|12706|12686|12707.4|12687.4|12697.2|12677.2|157
1609846200000|2021-01-05 11:30:00|12704.7|12684.7|12709.7|12689.7|12709.7|12689.7|12704.7|12684.7|3
1609846500000|2021-01-05 11:35:00|12710.9|12690.9|12713.4|12693.4|12714.7|12694.7|12709.7|12689.7|10
1609846800000|2021-01-05 11:40:00|12710.9|12690.9|12725.9|12705.9|12730.9|12710.9|12710.9|12690.9|133
1609847100000|2021-01-05 11:45:00|12723.6|12703.6|12726.1|12706.1|12728.4|12708.4|12718.4|12698.4|22
1609847400000|2021-01-05 11:50:00|12724.7|12704.7|12731.1|12711.1|12731.1|12711.1|12724.7|12704.7|17
1609847700000|2021-01-05 11:55:00|12729.7|12709.7|12703.6|12683.6|12731.1|12711.1|12699.7|12679.7|349
1609848000000|2021-01-05 12:00:00|12704.7|12684.7|12684.8|12664.8|12706.1|12686.1|12679.7|12659.7|47
1609848300000|2021-01-05 12:05:00|12687.1|12667.1|12682.3|12662.3|12689.8|12669.8|12682.3|12662.3|22
1609848600000|2021-01-05 12:10:00|12681.1|12661.1|12679.8|12659.8|12687.3|12667.3|12674.8|12654.8|52
1609848900000|2021-01-05 12:15:00|12678.4|12658.4|12661.1|12641.1|12678.4|12658.4|12649.8|12629.8|69
1609849200000|2021-01-05 12:20:00|12659.8|12639.8|12672.3|12652.3|12672.3|12652.3|12653.4|12633.4|52
1609849500000|2021-01-05 12:25:00|12673.6|12653.6|12682.3|12662.3|12688.8|12668.8|12671.1|12651.1|34
1609849800000|2021-01-05 12:30:00|12681.1|12661.1|12674.8|12654.8|12684.8|12664.8|12664.8|12644.8|42
1609850100000|2021-01-05 12:35:00|12676.1|12656.1|12689.8|12669.8|12696.1|12676.1|12663.5|12643.5|534
1609850400000|2021-01-05 12:40:00|12691.1|12671.1|12711.1|12691.1|12711.1|12691.1|12689.8|12669.8|34
1609850700000|2021-01-05 12:45:00|12714.8|12694.8|12709.8|12689.8|12714.8|12694.8|12694.8|12674.8|48
1609851000000|2021-01-05 12:50:00|12708.5|12688.5|12727.3|12707.3|12730|12710|12706.2|12686.2|65
1609851300000|2021-01-05 12:55:00|12726.2|12706.2|12737.3|12717.3|12737.3|12717.3|12724.8|12704.8|355
1609851600000|2021-01-05 13:00:00|12735|12715|12706.2|12686.2|12753.7|12733.7|12703.7|12683.7|164
1609851900000|2021-01-05 13:05:00|12707.5|12687.5|12684.8|12664.8|12711.2|12691.2|12673.5|12653.5|119
1609852200000|2021-01-05 13:10:00|12683.5|12663.5|12658.7|12638.7|12683.5|12663.5|12651.2|12631.2|254
1609852500000|2021-01-05 13:15:00|12660|12640|12648.7|12628.7|12676.2|12656.2|12644.9|12624.9|104
1609852800000|2021-01-05 13:20:00|12650|12630|12658.5|12638.5|12663.9|12643.9|12650|12630|70
1609853100000|2021-01-05 13:25:00|12659.9|12639.9|12492.4|12472.4|12666.2|12646.2|12448.5|12428.5|318
1609853400000|2021-01-05 13:30:00|12491.2|12471.2|12479.9|12459.9|12547.4|12527.4|12466|12446|495
1609853700000|2021-01-05 13:35:00|12481.1|12461.1|12396.2|12376.2|12484.9|12464.9|12335.9|12315.9|676
1609854000000|2021-01-05 13:40:00|12397.4|12377.4|12414.7|12394.7|12448.7|12428.7|12372.4|12352.4|296
1609854300000|2021-01-05 13:45:00|12413.6|12393.6|12422.4|12402.4|12422.4|12402.4|12387.2|12367.2|206
1609854600000|2021-01-05 13:50:00|12421.2|12401.2|12458.6|12438.6|12473.7|12453.7|12403.6|12383.6|206
1609854900000|2021-01-05 13:55:00|12459.9|12439.9|12449.9|12429.9|12479.9|12459.9|12448.6|12428.6|128
1609855200000|2021-01-05 14:00:00|12452.3|12432.3|12463.6|12443.6|12469.9|12449.9|12425.1|12405.1|219
1609855500000|2021-01-05 14:05:00|12462.4|12442.4|12501.3|12481.3|12511.1|12491.1|12451.1|12431.1|244
1609855800000|2021-01-05 14:10:00|12497.6|12477.6|12489.9|12469.9|12507.6|12487.6|12478.6|12458.6|85
1609856100000|2021-01-05 14:15:00|12492.4|12472.4|12463.6|12443.6|12508.8|12488.8|12463.6|12443.6|160
1609856400000|2021-01-05 14:20:00|12462.5|12442.5|12498.8|12478.8|12498.8|12478.8|12462.5|12442.5|120
1609856700000|2021-01-05 14:25:00|12495|12475|12520|12500|12526.3|12506.3|12486.3|12466.3|133
1609857000000|2021-01-05 14:30:00|12521.3|12501.3|12495|12475|12523.8|12503.8|12476.1|12456.1|146
1609857300000|2021-01-05 14:35:00|12497.3|12477.3|12525|12505|12526.3|12506.3|12483.6|12463.6|117
1609857600000|2021-01-05 14:40:00|12526.3|12506.3|12563.8|12543.8|12576.3|12556.3|12524.8|12504.8|404
1609857900000|2021-01-05 14:45:00|12565|12545|12546.3|12526.3|12568.8|12548.8|12545|12525|147
1609858200000|2021-01-05 14:50:00|12547.7|12527.7|12542.5|12522.5|12560|12540|12527.3|12507.3|133
1609858500000|2021-01-05 14:55:00|12543.7|12523.7|12590|12570|12595|12575|12543.7|12523.7|291
1609858800000|2021-01-05 15:00:00|12591.2|12571.2|12611.4|12591.4|12612.5|12592.5|12576.3|12556.3|246
1609859100000|2021-01-05 15:05:00|12612.5|12592.5|12580|12560|12621.4|12601.4|12576.4|12556.4|167
1609859400000|2021-01-05 15:10:00|12582.4|12562.4|12611.2|12591.2|12627.7|12607.7|12582.4|12562.4|128
1609859700000|2021-01-05 15:15:00|12609.9|12589.9|12618.9|12598.9|12637.5|12617.5|12609.9|12589.9|83
1609860000000|2021-01-05 15:20:00|12620|12600|12590.1|12570.1|12633.7|12613.7|12586.4|12566.4|213
1609860300000|2021-01-05 15:25:00|12586.4|12566.4|12581.4|12561.4|12588.7|12568.7|12566.4|12546.4|107
1609860600000|2021-01-05 15:30:00|12582.6|12562.6|12597.6|12577.6|12610.1|12590.1|12580.1|12560.1|193
1609860900000|2021-01-05 15:35:00|12598.9|12578.9|12591.2|12571.2|12617.6|12597.6|12591.2|12571.2|144
1609861200000|2021-01-05 15:40:00|12592.6|12572.6|12616.4|12596.4|12616.4|12596.4|12581.2|12561.2|78
1609861500000|2021-01-05 15:45:00|12617.7|12597.7|12628.9|12608.9|12636.4|12616.4|12615.1|12595.1|153
1609861800000|2021-01-05 15:50:00|12631.4|12611.4|12691.4|12671.4|12698.9|12678.9|12631.4|12611.4|284
1609862100000|2021-01-05 15:55:00|12690.1|12670.1|12665.1|12645.1|12690.1|12670.1|12665.1|12645.1|134
1609862400000|2021-01-05 16:00:00|12666.4|12646.4|12633.8|12613.8|12671.4|12651.4|12627.6|12607.6|133
1609862700000|2021-01-05 16:05:00|12630.1|12610.1|12665.1|12645.1|12682.6|12662.6|12630.1|12610.1|180
1609863000000|2021-01-05 16:10:00|12663.9|12643.9|12650.1|12630.1|12665.1|12645.1|12641.5|12621.5|113
1609863300000|2021-01-05 16:15:00|12651.3|12631.3|12661.5|12641.5|12664|12644|12635.1|12615.1|90
1609863600000|2021-01-05 16:20:00|12662.8|12642.8|12657.6|12637.6|12671.5|12651.5|12652.6|12632.6|131
1609863900000|2021-01-05 16:25:00|12658.8|12638.8|12600.2|12580.2|12662.6|12642.6|12600.2|12580.2|133
1609864200000|2021-01-05 16:30:00|12602.8|12582.8|12620.2|12600.2|12620.2|12600.2|12602.8|12582.8|133
1609864500000|2021-01-05 16:35:00|12618.8|12598.8|12566.5|12546.5|12618.8|12598.8|12531.3|12511.3|293
1609864800000|2021-01-05 16:40:00|12567.7|12547.7|12586.5|12566.5|12596.5|12576.5|12565.2|12545.2|121
1609865100000|2021-01-05 16:45:00|12587.8|12567.8|12591.5|12571.5|12600.2|12580.2|12586.4|12566.4|74
1609865400000|2021-01-05 16:50:00|12591.4|12571.4|12596.4|12576.4|12596.4|12576.4|12590.2|12570.2|37
1609865700000|2021-01-05 16:55:00|12595.2|12575.2|12605.2|12585.2|12605.2|12585.2|12593.9|12573.9|57
1609866000000|2021-01-05 17:00:00|12603.9|12583.9|12625.2|12605.2|12625.2|12605.2|12601.5|12581.5|82
1609866300000|2021-01-05 17:05:00|12626.4|12606.4|12640.2|12620.2|12640.2|12620.2|12626.4|12606.4|58
1609866600000|2021-01-05 17:10:00|12641.5|12621.5|12649|12629|12655.2|12635.2|12641.5|12621.5|100
1609866900000|2021-01-05 17:15:00|12650.2|12630.2|12675.2|12655.2|12677.7|12657.7|12649|12629|197
1609867200000|2021-01-05 17:20:00|12672.6|12652.6|12594.1|12574.1|12675.2|12655.2|12594.1|12574.1|597
1609867500000|2021-01-05 17:25:00|12590.2|12570.2|12600.2|12580.2|12600.2|12580.2|12580.2|12560.2|361
1609867800000|2021-01-05 17:30:00|12601.6|12581.6|12615.2|12595.2|12620.2|12600.2|12601.6|12581.6|120
1609868100000|2021-01-05 17:35:00|12612.7|12592.7|12585.3|12565.3|12615.3|12595.3|12580.3|12560.3|89
1609868400000|2021-01-05 17:40:00|12583.9|12563.9|12580.3|12560.3|12585.3|12565.3|12580.3|12560.3|67
1609868700000|2021-01-05 17:45:00|12581.6|12561.6|12572.8|12552.8|12581.6|12561.6|12571.4|12551.4|151
1609869000000|2021-01-05 17:50:00|12575.3|12555.3|12577.8|12557.8|12582.8|12562.8|12575.3|12555.3|47
1609869300000|2021-01-05 17:55:00|12580.3|12560.3|12584.1|12564.1|12584.1|12564.1|12574|12554|58
1609869600000|2021-01-05 18:00:00|12585.3|12565.3|12595.3|12575.3|12595.3|12575.3|12584.1|12564.1|27
1609869900000|2021-01-05 18:05:00|12596.6|12576.6|12595.3|12575.3|12596.6|12576.6|12590.3|12570.3|46
1609870200000|2021-01-05 18:10:00|12592.7|12572.7|12595.3|12575.3|12595.3|12575.3|12580.3|12560.3|353
1609870500000|2021-01-05 18:15:00|12597.7|12577.7|12605.3|12585.3|12607.8|12587.8|12597.7|12577.7|50
1609870800000|2021-01-05 18:20:00|12606.5|12586.5|12582.8|12562.8|12606.5|12586.5|12582.8|12562.8|56
1609871100000|2021-01-05 18:25:00|12584|12564|12569|12549|12585.3|12565.3|12565.3|12545.3|230
1609924500000|2021-01-06 09:15:00|12631.7|12611.7|12639.1|12619.1|12639.2|12619.2|12601.6|12581.6|1080
1609924800000|2021-01-06 09:20:00|12640.4|12620.4|12639.1|12619.1|12644.1|12624.1|12632.8|12612.8|78
1609925100000|2021-01-06 09:25:00|12637.8|12617.8|12622.9|12602.9|12637.8|12617.8|12617.9|12597.9|144
1609925400000|2021-01-06 09:30:00|12621.7|12601.7|12629.1|12609.1|12630.4|12610.4|12621.7|12601.7|43
1609925700000|2021-01-06 09:35:00|12627.9|12607.9|12631.7|12611.7|12631.7|12611.7|12627.9|12607.9|84
1609926000000|2021-01-06 09:40:00|12632.9|12612.9|12645.4|12625.4|12645.4|12625.4|12629.1|12609.1|22
1609926300000|2021-01-06 09:45:00|12644.1|12624.1|12627.9|12607.9|12649.2|12629.2|12622.9|12602.9|44
1609926600000|2021-01-06 09:50:00|12626.6|12606.6|12649.1|12629.1|12650.4|12630.4|12625.4|12605.4|17
1609926900000|2021-01-06 09:55:00|12651.6|12631.6|12649.1|12629.1|12654.1|12634.1|12649.1|12629.1|6
1609927200000|2021-01-06 10:00:00|12651.5|12631.5|12650.3|12630.3|12654.1|12634.1|12649.1|12629.1|37
1609927500000|2021-01-06 10:05:00|12651.5|12631.5|12649.1|12629.1|12651.6|12631.6|12649.1|12629.1|18
1609927800000|2021-01-06 10:10:00|12650.4|12630.4|12659.1|12639.1|12659.1|12639.1|12650.4|12630.4|23
1609928100000|2021-01-06 10:15:00|12656.6|12636.6|12654.1|12634.1|12659.1|12639.1|12654.1|12634.1|9
1609928400000|2021-01-06 10:20:00|12654.2|12634.2|12645.4|12625.4|12656.8|12636.8|12645.3|12625.3|15
1609928700000|2021-01-06 10:25:00|12644.2|12624.2|12618|12598|12644.2|12624.2|12618|12598|45
1609929000000|2021-01-06 10:30:00|12619.2|12599.2|12604.2|12584.2|12620.5|12600.5|12592.9|12572.9|52
1609929300000|2021-01-06 10:35:00|12608|12588|12603|12583|12613|12593|12593|12573|41
1609929600000|2021-01-06 10:40:00|12604.2|12584.2|12605.5|12585.5|12605.5|12585.5|12590.5|12570.5|43
1609929900000|2021-01-06 10:45:00|12606.7|12586.7|12614.2|12594.2|12620.5|12600.5|12606.7|12586.7|13
1609930200000|2021-01-06 10:50:00|12610.5|12590.5|12598|12578|12615.5|12595.5|12594.2|12574.2|27
1609930500000|2021-01-06 10:55:00|12596.7|12576.7|12580.5|12560.5|12598|12578|12573|12553|26
1609930800000|2021-01-06 11:00:00|12581.8|12561.8|12585.5|12565.5|12598|12578|12581.8|12561.8|25
1609931100000|2021-01-06 11:05:00|12586.8|12566.8|12604.2|12584.2|12604.2|12584.2|12586.8|12566.8|10
1609931400000|2021-01-06 11:10:00|12605.5|12585.5|12602.9|12582.9|12605.5|12585.5|12602.9|12582.9|39
1609931700000|2021-01-06 11:15:00|12604.2|12584.2|12604.2|12584.2|12604.2|12584.2|12602.9|12582.9|14
1609932000000|2021-01-06 11:20:00|12605.5|12585.5|12609.3|12589.3|12614.2|12594.2|12605.5|12585.5|23
1609932300000|2021-01-06 11:25:00|12606.8|12586.8|12605.6|12585.6|12624.3|12604.3|12588.1|12568.1|94
1609932600000|2021-01-06 11:30:00|12606.8|12586.8|12605.6|12585.6|12614.3|12594.3|12605.6|12585.6|4
1609932900000|2021-01-06 11:35:00|12606.9|12586.9|12613|12593|12613|12593|12605.6|12585.6|12
1609933200000|2021-01-06 11:40:00|12614.2|12594.2|12609.3|12589.3|12615.5|12595.5|12609.3|12589.3|3
1609933500000|2021-01-06 11:45:00|12606.7|12586.7|12590.6|12570.6|12606.7|12586.7|12586.8|12566.8|34
1609933800000|2021-01-06 11:50:00|12591.9|12571.9|12579.3|12559.3|12599.3|12579.3|12579.2|12559.2|32
1609934100000|2021-01-06 11:55:00|12581.8|12561.8|12605.6|12585.6|12625.6|12605.6|12560.5|12540.5|220
1609934400000|2021-01-06 12:00:00|12601.8|12581.8|12584.3|12564.3|12611.9|12591.9|12584.3|12564.3|283
1609934700000|2021-01-06 12:05:00|12583|12563|12560.6|12540.6|12584.3|12564.3|12553|12533|69
1609935000000|2021-01-06 12:10:00|12559.3|12539.3|12538|12518|12559.3|12539.3|12523|12503|165
1609935300000|2021-01-06 12:15:00|12539.2|12519.2|12543|12523|12543|12523|12538|12518|23
1609935600000|2021-01-06 12:20:00|12541.8|12521.8|12524.3|12504.3|12543|12523|12519.3|12499.3|35
1609935900000|2021-01-06 12:25:00|12523|12503|12516.9|12496.9|12524.3|12504.3|12503|12483|163
1609936200000|2021-01-06 12:30:00|12519.4|12499.4|12518.2|12498.2|12520.7|12500.7|12516.9|12496.9|43
1609936500000|2021-01-06 12:35:00|12519.4|12499.4|12528.2|12508.2|12533.2|12513.2|12519.4|12499.4|65
1609936800000|2021-01-06 12:40:00|12529.4|12509.4|12539.4|12519.4|12552|12532|12525.7|12505.7|95
1609937100000|2021-01-06 12:45:00|12540.7|12520.7|12525.7|12505.7|12543.2|12523.2|12510.6|12490.6|85
1609937400000|2021-01-06 12:50:00|12526.9|12506.9|12504.4|12484.4|12529.5|12509.5|12504.4|12484.4|112
1609937700000|2021-01-06 12:55:00|12503.1|12483.1|12490.6|12470.6|12505.7|12485.7|12488.1|12468.1|87
1609938000000|2021-01-06 13:00:00|12493.1|12473.1|12470.7|12450.7|12509.4|12489.4|12440.6|12420.6|319
1609938300000|2021-01-06 13:05:00|12469.5|12449.5|12473.1|12453.1|12490.7|12470.7|12464.4|12444.4|193
1609938600000|2021-01-06 13:10:00|12470.6|12450.6|12466.9|12446.9|12499.4|12479.4|12466.8|12446.8|199
1609938900000|2021-01-06 13:15:00|12465.6|12445.6|12463.1|12443.1|12465.7|12445.7|12446.9|12426.9|226
1609939200000|2021-01-06 13:20:00|12461.9|12441.9|12439.4|12419.4|12474.4|12454.4|12425.7|12405.7|245
1609939500000|2021-01-06 13:25:00|12443.1|12423.1|12476.9|12456.9|12480.7|12460.7|12436.8|12416.8|198
1609939800000|2021-01-06 13:30:00|12474.4|12454.4|12464.5|12444.5|12487.1|12467.1|12454.4|12434.4|236
1609940100000|2021-01-06 13:35:00|12462|12442|12479.5|12459.5|12500.8|12480.8|12459.3|12439.3|169
1609940400000|2021-01-06 13:40:00|12478.2|12458.2|12469.5|12449.5|12478.2|12458.2|12455.7|12435.7|96
1609940700000|2021-01-06 13:45:00|12467|12447|12452|12432|12473.2|12453.2|12452|12432|175
1609941000000|2021-01-06 13:50:00|12450.7|12430.7|12459.5|12439.5|12479.5|12459.5|12444.5|12424.5|103
1609941300000|2021-01-06 13:55:00|12458.2|12438.2|12453.3|12433.3|12468.3|12448.3|12450.8|12430.8|74
1609941600000|2021-01-06 14:00:00|12452.1|12432.1|12500.8|12480.8|12540.7|12520.7|12449.5|12429.5|268
1609941900000|2021-01-06 14:05:00|12498.3|12478.3|12474.5|12454.5|12502|12482|12464.5|12444.5|111
1609942200000|2021-01-06 14:10:00|12473.3|12453.3|12459.5|12439.5|12484.5|12464.5|12459.5|12439.5|71
1609942500000|2021-01-06 14:15:00|12458.2|12438.2|12427|12407|12458.2|12438.2|12425.7|12405.7|113
1609942800000|2021-01-06 14:20:00|12425.7|12405.7|12372|12352|12425.7|12405.7|12320.8|12300.8|912
1609943100000|2021-01-06 14:25:00|12373.2|12353.2|12394.5|12374.5|12398.2|12378.2|12363.2|12343.2|225
1609943400000|2021-01-06 14:30:00|12393.3|12373.3|12389.5|12369.5|12428.3|12408.3|12373.2|12353.2|467
1609943700000|2021-01-06 14:35:00|12387|12367|12409.6|12389.6|12409.6|12389.6|12387|12367|151
1609944000000|2021-01-06 14:40:00|12412.1|12392.1|12414.6|12394.6|12433.3|12413.3|12409.6|12389.6|153
1609944300000|2021-01-06 14:45:00|12413.4|12393.4|12429.6|12409.6|12438.4|12418.4|12410.9|12390.9|162
1609944600000|2021-01-06 14:50:00|12432.2|12412.2|12469.6|12449.6|12469.6|12449.6|12427.1|12407.1|167
1609944900000|2021-01-06 14:55:00|12470.9|12450.9|12464.6|12444.6|12489.6|12469.6|12463.4|12443.4|232
1609945200000|2021-01-06 15:00:00|12463.4|12443.4|12442.1|12422.1|12463.4|12443.4|12433.3|12413.3|104
1609945500000|2021-01-06 15:05:00|12439.6|12419.6|12424.6|12404.6|12439.6|12419.6|12418.3|12398.3|83
1609945800000|2021-01-06 15:10:00|12422.1|12402.1|12439.6|12419.6|12443.4|12423.4|12415.9|12395.9|144
1609946100000|2021-01-06 15:15:00|12438.3|12418.3|12390.8|12370.8|12439.6|12419.6|12379.6|12359.6|174
1609946400000|2021-01-06 15:20:00|12389.5|12369.5|12369.6|12349.6|12389.5|12369.5|12349.6|12329.6|230
1609946700000|2021-01-06 15:25:00|12368.4|12348.4|12339.6|12319.6|12368.4|12348.4|12334.6|12314.6|272
1609947000000|2021-01-06 15:30:00|12338.3|12318.3|12354.6|12334.6|12354.6|12334.6|12334.5|12314.5|244
1609947300000|2021-01-06 15:35:00|12353.3|12333.3|12339.6|12319.6|12354.6|12334.6|12339.6|12319.6|129
1609947600000|2021-01-06 15:40:00|12344.6|12324.6|12274.7|12254.7|12345.9|12325.9|12272.3|12252.3|442
1609947900000|2021-01-06 15:45:00|12273.5|12253.5|12304.7|12284.7|12304.7|12284.7|12269.7|12249.7|298
1609948200000|2021-01-06 15:50:00|12303.4|12283.4|12298.4|12278.4|12304.7|12284.7|12284.7|12264.7|137
1609948500000|2021-01-06 15:55:00|12297.1|12277.1|12270.9|12250.9|12297.1|12277.1|12270.9|12250.9|150
1609948800000|2021-01-06 16:00:00|12269.7|12249.7|12223.5|12203.5|12269.7|12249.7|12185.9|12165.9|683
1609949100000|2021-01-06 16:05:00|12224.7|12204.7|12225.9|12205.9|12230.9|12210.9|12194.6|12174.6|400
1609949400000|2021-01-06 16:10:00|12224.6|12204.6|12259.7|12239.7|12264.7|12244.7|12214.7|12194.7|187
1609949700000|2021-01-06 16:15:00|12258.4|12238.4|12262.2|12242.2|12265.9|12245.9|12243.4|12223.4|161
1609950000000|2021-01-06 16:20:00|12260.9|12240.9|12249.7|12229.7|12262.2|12242.2|12246|12226|148
1609950300000|2021-01-06 16:25:00|12248.5|12228.5|12259.7|12239.7|12259.7|12239.7|12247.2|12227.2|170
1609950600000|2021-01-06 16:30:00|12257.1|12237.1|12209.7|12189.7|12257.1|12237.1|12209.7|12189.7|155
1609950900000|2021-01-06 16:35:00|12208.4|12188.4|12209.7|12189.7|12211|12191|12199.7|12179.7|145
1609951200000|2021-01-06 16:40:00|12208.4|12188.4|12229.7|12209.7|12229.7|12209.7|12208.4|12188.4|176
1609951500000|2021-01-06 16:45:00|12228.4|12208.4|12238.5|12218.5|12238.5|12218.5|12228.4|12208.4|115
1609951800000|2021-01-06 16:50:00|12237.4|12217.4|12218.5|12198.5|12239.8|12219.8|12212.3|12192.3|137
1609952100000|2021-01-06 16:55:00|12217.3|12197.3|12201|12181|12219.8|12199.8|12198.5|12178.5|306
1609952400000|2021-01-06 17:00:00|12199.8|12179.8|12186|12166|12202.3|12182.3|12186|12166|101
1609952700000|2021-01-06 17:05:00|12188.5|12168.5|12214.8|12194.8|12214.8|12194.8|12186|12166|166
1609953000000|2021-01-06 17:10:00|12216.1|12196.1|12211|12191|12232.3|12212.3|12209.8|12189.8|175
1609953300000|2021-01-06 17:15:00|12209.7|12189.7|12204.8|12184.8|12211|12191|12198.5|12178.5|125
1609953600000|2021-01-06 17:20:00|12203.5|12183.5|12184.8|12164.8|12224.8|12204.8|12183.6|12163.6|1161
1609953900000|2021-01-06 17:25:00|12183.6|12163.6|12184.8|12164.8|12199.8|12179.8|12177.2|12157.2|461
1609954200000|2021-01-06 17:30:00|12188.5|12168.5|12181|12161|12188.5|12168.5|12172.2|12152.2|242
1609954500000|2021-01-06 17:35:00|12182.3|12162.3|12192.4|12172.4|12192.4|12172.4|12179.8|12159.8|59
1609954800000|2021-01-06 17:40:00|12194.8|12174.8|12219.8|12199.8|12219.8|12199.8|12194.8|12174.8|108
1609955100000|2021-01-06 17:45:00|12217.3|12197.3|12213.5|12193.5|12222.3|12202.3|12209.8|12189.8|140
1609955400000|2021-01-06 17:50:00|12211|12191|12219.9|12199.9|12219.9|12199.9|12211|12191|180
1609955700000|2021-01-06 17:55:00|12226.1|12206.1|12244.9|12224.9|12247.4|12227.4|12226.1|12206.1|267
1609956000000|2021-01-06 18:00:00|12243.7|12223.7|12236.1|12216.1|12244.9|12224.9|12236.1|12216.1|62
1609956300000|2021-01-06 18:05:00|12234.8|12214.8|12234.9|12214.9|12234.9|12214.9|12216.1|12196.1|92
1609956600000|2021-01-06 18:10:00|12237.3|12217.3|12236.1|12216.1|12243.6|12223.6|12236.1|12216.1|152
1609956900000|2021-01-06 18:15:00|12238.7|12218.7|12249.9|12229.9|12252.4|12232.4|12238.7|12218.7|184
1609957200000|2021-01-06 18:20:00|12251.2|12231.2|12246.1|12226.1|12252.4|12232.4|12242.3|12222.3|105
1609957500000|2021-01-06 18:25:00|12247.4|12227.4|12204.9|12184.9|12248.6|12228.6|12199.9|12179.9|375
1610010900000|2021-01-07 09:15:00|12225.1|12205.1|12201.3|12181.3|12241.3|12221.3|12201.3|12181.3|223
1610011200000|2021-01-07 09:20:00|12200|12180|12205|12185|12206.3|12186.3|12191.2|12171.2|64
1610011500000|2021-01-07 09:25:00|12206.3|12186.3|12218.7|12198.7|12218.7|12198.7|12201.3|12181.3|38
1610011800000|2021-01-07 09:30:00|12220|12200|12216.3|12196.3|12221.3|12201.3|12211.3|12191.3|58
1610012100000|2021-01-07 09:35:00|12215|12195|12201.3|12181.3|12221.3|12201.3|12201.3|12181.3|65
1610012400000|2021-01-07 09:40:00|12198.8|12178.8|12186.3|12166.3|12201.3|12181.3|12186.3|12166.3|37
1610012700000|2021-01-07 09:45:00|12183.8|12163.8|12187.5|12167.5|12187.5|12167.5|12180|12160|38
1610013000000|2021-01-07 09:50:00|12190|12170|12197.6|12177.6|12197.6|12177.6|12187.5|12167.5|56
1610013300000|2021-01-07 09:55:00|12198.9|12178.9|12206.3|12186.3|12217.6|12197.6|12197.6|12177.6|25
1610013600000|2021-01-07 10:00:00|12207.6|12187.6|12210.1|12190.1|12210.1|12190.1|12193.9|12173.9|35
1610013900000|2021-01-07 10:05:00|12208.8|12188.8|12220.1|12200.1|12220.1|12200.1|12206.4|12186.4|21
1610014200000|2021-01-07 10:10:00|12221.4|12201.4|12237.6|12217.6|12242.6|12222.6|12221.4|12201.4|47
1610014500000|2021-01-07 10:15:00|12241.4|12221.4|12237.7|12217.7|12247.6|12227.6|12237.7|12217.7|19
1610014800000|2021-01-07 10:20:00|12236.4|12216.4|12245.1|12225.1|12251.4|12231.4|12227.6|12207.6|86
1610015100000|2021-01-07 10:25:00|12243.8|12223.8|12255.1|12235.1|12255.1|12235.1|12238.9|12218.9|49
1610015400000|2021-01-07 10:30:00|12253.9|12233.9|12285.1|12265.1|12286.3|12266.3|12251.4|12231.4|215
1610015700000|2021-01-07 10:35:00|12286.4|12266.4|12321.4|12301.4|12321.4|12301.4|12286.4|12266.4|57
1610016000000|2021-01-07 10:40:00|12316.4|12296.4|12321.4|12301.4|12321.4|12301.4|12316.4|12296.4|17
1610016300000|2021-01-07 10:45:00|12322.7|12302.7|12322.6|12302.6|12336.4|12316.4|12322.6|12302.6|41
1610016600000|2021-01-07 10:50:00|12323.9|12303.9|12297.7|12277.7|12323.9|12303.9|12297.7|12277.7|39
1610016900000|2021-01-07 10:55:00|12292.7|12272.7|12292.7|12272.7|12306.4|12286.4|12290.2|12270.2|23
1610017200000|2021-01-07 11:00:00|12295.2|12275.2|12295.3|12275.3|12295.3|12275.3|12286.4|12266.4|15
1610017500000|2021-01-07 11:05:00|12292.7|12272.7|12294|12274|12294|12274|12291.4|12271.4|36
1610017800000|2021-01-07 11:10:00|12291.4|12271.4|12291.4|12271.4|12294|12274|12291.4|12271.4|2
1610018100000|2021-01-07 11:15:00|12290.2|12270.2|12291.5|12271.5|12292.7|12272.7|12290.2|12270.2|4
1610018400000|2021-01-07 11:20:00|12292.7|12272.7|12291.5|12271.5|12295.2|12275.2|12289|12269|14
1610018700000|2021-01-07 11:25:00|12290.2|12270.2|12284|12264|12290.2|12270.2|12280.2|12260.2|14
1610019000000|2021-01-07 11:30:00|12286.5|12266.5|12310.2|12290.2|12310.2|12290.2|12286.5|12266.5|28
1610019300000|2021-01-07 11:35:00|12307.7|12287.7|12290.2|12270.2|12307.7|12287.7|12290.2|12270.2|16
1610019600000|2021-01-07 11:40:00|12291.5|12271.5|12296.5|12276.5|12297.7|12277.7|12291.5|12271.5|20
1610019900000|2021-01-07 11:45:00|12295.2|12275.2|12291.5|12271.5|12295.2|12275.2|12291.5|12271.5|17
1610020200000|2021-01-07 11:50:00|12295.2|12275.2|12290.2|12270.2|12295.2|12275.2|12287.7|12267.7|22
1610020500000|2021-01-07 11:55:00|12289|12269|12269|12249|12290.2|12270.2|12269|12249|22
1610020800000|2021-01-07 12:00:00|12270.3|12250.3|12267.8|12247.8|12270.3|12250.3|12264|12244|17
1610021100000|2021-01-07 12:05:00|12269.1|12249.1|12272.8|12252.8|12277.8|12257.8|12269|12249|27
1610021400000|2021-01-07 12:10:00|12276.5|12256.5|12292.8|12272.8|12294.1|12274.1|12276.5|12256.5|23
1610021700000|2021-01-07 12:15:00|12294.1|12274.1|12296.6|12276.6|12297.8|12277.8|12292.8|12272.8|29
1610022000000|2021-01-07 12:20:00|12297.8|12277.8|12297.8|12277.8|12297.8|12277.8|12289|12269|42
1610022300000|2021-01-07 12:25:00|12296.6|12276.6|12295.4|12275.4|12297.9|12277.9|12292.9|12272.9|28
1610022600000|2021-01-07 12:30:00|12294.1|12274.1|12297.9|12277.9|12300.4|12280.4|12289|12269|39
1610022900000|2021-01-07 12:35:00|12300.4|12280.4|12305.4|12285.4|12305.4|12285.4|12300.4|12280.4|82
1610023200000|2021-01-07 12:40:00|12306.6|12286.6|12342.9|12322.9|12349.1|12329.1|12306.6|12286.6|307
1610023500000|2021-01-07 12:45:00|12344.2|12324.2|12342.9|12322.9|12367.9|12347.9|12342.9|12322.9|211
1610023800000|2021-01-07 12:50:00|12344.2|12324.2|12336.6|12316.6|12351.6|12331.6|12331.6|12311.6|63
1610024100000|2021-01-07 12:55:00|12335.4|12315.4|12327.9|12307.9|12345.3|12325.3|12325.3|12305.3|54
1610024400000|2021-01-07 13:00:00|12330.4|12310.4|12341.6|12321.6|12361.6|12341.6|12321.6|12301.6|167
1610024700000|2021-01-07 13:05:00|12346.6|12326.6|12355.4|12335.4|12364.1|12344.1|12346.6|12326.6|108
1610025000000|2021-01-07 13:10:00|12356.6|12336.6|12356.6|12336.6|12364.1|12344.1|12351.6|12331.6|84
1610025300000|2021-01-07 13:15:00|12360.4|12340.4|12370.4|12350.4|12371.7|12351.7|12360.4|12340.4|103
1610025600000|2021-01-07 13:20:00|12371.7|12351.7|12369.2|12349.2|12371.7|12351.7|12354.2|12334.2|94
1610025900000|2021-01-07 13:25:00|12371.7|12351.7|12327.9|12307.9|12373|12353|12327.9|12307.9|115
1610026200000|2021-01-07 13:30:00|12330.4|12310.4|12361.7|12341.7|12361.7|12341.7|12329.2|12309.2|103
1610026500000|2021-01-07 13:35:00|12360.5|12340.5|12360.5|12340.5|12376.7|12356.7|12349.2|12329.2|198
1610026800000|2021-01-07 13:40:00|12361.8|12341.8|12374.2|12354.2|12375.5|12355.5|12359.2|12339.2|115
1610027100000|2021-01-07 13:45:00|12373|12353|12349.3|12329.3|12374.3|12354.3|12349.2|12329.2|87
1610027400000|2021-01-07 13:50:00|12350.5|12330.5|12354.3|12334.3|12354.3|12334.3|12334.3|12314.3|81
1610027700000|2021-01-07 13:55:00|12353|12333|12294.3|12274.3|12353|12333|12294.3|12274.3|117
1610028000000|2021-01-07 14:00:00|12291.8|12271.8|12300.5|12280.5|12324.3|12304.3|12286.8|12266.8|285
1610028300000|2021-01-07 14:05:00|12305.5|12285.5|12324.3|12304.3|12336.8|12316.8|12305.5|12285.5|60
1610028600000|2021-01-07 14:10:00|12325.6|12305.6|12345.6|12325.6|12345.6|12325.6|12324.3|12304.3|58
1610028900000|2021-01-07 14:15:00|12349.3|12329.3|12305.6|12285.6|12354.3|12334.3|12299.3|12279.3|96
1610029200000|2021-01-07 14:20:00|12306.8|12286.8|12309.3|12289.3|12313|12293|12298|12278|64
1610029500000|2021-01-07 14:25:00|12304.3|12284.3|12299.3|12279.3|12319.3|12299.3|12299.3|12279.3|66
1610029800000|2021-01-07 14:30:00|12304.3|12284.3|12323.1|12303.1|12333|12313|12303|12283|156
1610030100000|2021-01-07 14:35:00|12320.6|12300.6|12295.6|12275.6|12329.3|12309.3|12295.6|12275.6|132
1610030400000|2021-01-07 14:40:00|12294.3|12274.3|12286.8|12266.8|12294.3|12274.3|12279.3|12259.3|497
1610030700000|2021-01-07 14:45:00|12285.5|12265.5|12296.8|12276.8|12301.8|12281.8|12263|12243|147
1610031000000|2021-01-07 14:50:00|12301.8|12281.8|12301.8|12281.8|12306.8|12286.8|12286.8|12266.8|90
1610031300000|2021-01-07 14:55:00|12303.1|12283.1|12281.8|12261.8|12305.6|12285.6|12275.5|12255.5|157
1610031600000|2021-01-07 15:00:00|12276.8|12256.8|12276.8|12256.8|12281.8|12261.8|12268|12248|144
1610031900000|2021-01-07 15:05:00|12278.1|12258.1|12293.1|12273.1|12293.1|12273.1|12273.1|12253.1|135
1610032200000|2021-01-07 15:10:00|12296.8|12276.8|12266.8|12246.8|12303.1|12283.1|12254.3|12234.3|225
1610032500000|2021-01-07 15:15:00|12261.8|12241.8|12236.8|12216.8|12263.1|12243.1|12230.6|12210.6|154
1610032800000|2021-01-07 15:20:00|12235.6|12215.6|12221.8|12201.8|12246.8|12226.8|12214.3|12194.3|167
1610033100000|2021-01-07 15:25:00|12223.1|12203.1|12246.9|12226.9|12246.9|12226.9|12220.6|12200.6|71
1610033400000|2021-01-07 15:30:00|12245.6|12225.6|12241.9|12221.9|12246.9|12226.9|12236.9|12216.9|88
1610033700000|2021-01-07 15:35:00|12243.1|12223.1|12241.9|12221.9|12253.1|12233.1|12240.6|12220.6|99
1610034000000|2021-01-07 15:40:00|12244.4|12224.4|12255.6|12235.6|12278.1|12258.1|12241.9|12221.9|144
1610034300000|2021-01-07 15:45:00|12254.3|12234.3|12254.4|12234.4|12254.4|12234.4|12239.3|12219.3|121
1610034600000|2021-01-07 15:50:00|12253.2|12233.2|12248.1|12228.1|12256.9|12236.9|12244.4|12224.4|111
1610034900000|2021-01-07 15:55:00|12249.4|12229.4|12243.1|12223.1|12249.4|12229.4|12240.6|12220.6|145
1610035200000|2021-01-07 16:00:00|12240.6|12220.6|12228.1|12208.1|12240.6|12220.6|12225.6|12205.6|99
1610035500000|2021-01-07 16:05:00|12226.9|12206.9|12229.4|12209.4|12229.4|12209.4|12209.4|12189.4|121
1610035800000|2021-01-07 16:10:00|12230.7|12210.7|12215.7|12195.7|12236.9|12216.9|12215.7|12195.7|97
1610036100000|2021-01-07 16:15:00|12214.4|12194.4|12208.2|12188.2|12218.2|12198.2|12199.4|12179.4|188
1610036400000|2021-01-07 16:20:00|12209.5|12189.5|12196.9|12176.9|12215.7|12195.7|12195.7|12175.7|83
1610036700000|2021-01-07 16:25:00|12201.9|12181.9|12221.9|12201.9|12221.9|12201.9|12201.9|12181.9|53
1610037000000|2021-01-07 16:30:00|12223.2|12203.2|12239.5|12219.5|12240.7|12220.7|12219.5|12199.5|59
1610037300000|2021-01-07 16:35:00|12238.2|12218.2|12223.2|12203.2|12242|12222|12217|12197|86
1610037600000|2021-01-07 16:40:00|12227|12207|12228.2|12208.2|12240.7|12220.7|12227|12207|78
1610037900000|2021-01-07 16:45:00|12227|12207|12219.5|12199.5|12228.2|12208.2|12219.5|12199.5|35
1610038200000|2021-01-07 16:50:00|12222|12202|12228.3|12208.3|12232|12212|12217|12197|74
1610038500000|2021-01-07 16:55:00|12227|12207|12237|12217|12238.2|12218.2|12227|12207|30
1610038800000|2021-01-07 17:00:00|12238.3|12218.3|12234.5|12214.5|12240.8|12220.8|12214.5|12194.5|96
1610039100000|2021-01-07 17:05:00|12233.2|12213.2|12232|12212|12235.8|12215.8|12229.5|12209.5|103
1610039400000|2021-01-07 17:10:00|12229.5|12209.5|12237|12217|12238.2|12218.2|12229.5|12209.5|214
1610039700000|2021-01-07 17:15:00|12238.3|12218.3|12237|12217|12240.8|12220.8|12235.8|12215.8|48
1610040000000|2021-01-07 17:20:00|12235.8|12215.8|12220.8|12200.8|12240.8|12220.8|12212|12192|324
1610040300000|2021-01-07 17:25:00|12222|12202|12213.3|12193.3|12225.8|12205.8|12213.3|12193.3|407
1610040600000|2021-01-07 17:30:00|12215.8|12195.8|12207|12187|12215.8|12195.8|12205.8|12185.8|90
1610040900000|2021-01-07 17:35:00|12209.6|12189.6|12203.3|12183.3|12212|12192|12203.3|12183.3|106
1610041200000|2021-01-07 17:40:00|12202.1|12182.1|12160.8|12140.8|12202.1|12182.1|12152.1|12132.1|279
1610041500000|2021-01-07 17:45:00|12162.1|12142.1|12160.8|12140.8|12162.1|12142.1|12143.3|12123.3|225
1610041800000|2021-01-07 17:50:00|12162.1|12142.1|12147.1|12127.1|12162.1|12142.1|12139.6|12119.6|114
1610042100000|2021-01-07 17:55:00|12145.8|12125.8|12142.1|12122.1|12147.1|12127.1|12140.9|12120.9|162
1610042400000|2021-01-07 18:00:00|12144.6|12124.6|12144.6|12124.6|12145.9|12125.9|12142.1|12122.1|86
1610042700000|2021-01-07 18:05:00|12143.4|12123.4|12142.1|12122.1|12144.6|12124.6|12142.1|12122.1|30
1610043000000|2021-01-07 18:10:00|12140.8|12120.8|12137.1|12117.1|12140.8|12120.8|12135.9|12115.9|84
1610043300000|2021-01-07 18:15:00|12077|12057|12063.3|12043.3|12087.1|12067.1|12053.3|12033.3|986
1610043600000|2021-01-07 18:20:00|12067.1|12047.1|12094.6|12074.6|12094.6|12074.6|12067.1|12047.1|146
1610043900000|2021-01-07 18:25:00|12093.4|12073.4|12078.4|12058.4|12104.6|12084.6|12078.4|12058.4|357
1610097300000|2021-01-08 09:15:00|12103.5|12083.5|12117.3|12097.3|12128.5|12108.5|12082.2|12062.2|179
1610097600000|2021-01-08 09:20:00|12119.8|12099.8|12114.8|12094.8|12129.8|12109.8|12112.3|12092.3|56
1610097900000|2021-01-08 09:25:00|12113.5|12093.5|12059.8|12039.8|12113.5|12093.5|12059.8|12039.8|306
1610098200000|2021-01-08 09:30:00|12061|12041|12078.5|12058.5|12083.5|12063.5|12059.8|12039.8|164
1610098500000|2021-01-08 09:35:00|12077.3|12057.3|12067.3|12047.3|12079.8|12059.8|12067.3|12047.3|24
1610098800000|2021-01-08 09:40:00|12068.5|12048.5|12077.3|12057.3|12079.8|12059.8|12067.3|12047.3|30
1610099100000|2021-01-08 09:45:00|12078.5|12058.5|12077.3|12057.3|12087.3|12067.3|12077.3|12057.3|57
1610099400000|2021-01-08 09:50:00|12076.1|12056.1|12092.3|12072.3|12092.3|12072.3|12067.3|12047.3|24
1610099700000|2021-01-08 09:55:00|12093.6|12073.6|12086.1|12066.1|12093.6|12073.6|12086.1|12066.1|30
1610100000000|2021-01-08 10:00:00|12084.8|12064.8|12087.3|12067.3|12088.6|12068.6|12081.1|12061.1|13
1610100300000|2021-01-08 10:05:00|12088.6|12068.6|12082.3|12062.3|12088.6|12068.6|12082.3|12062.3|22
1610100600000|2021-01-08 10:10:00|12079.8|12059.8|12092.3|12072.3|12096.1|12076.1|12077.3|12057.3|25
1610100900000|2021-01-08 10:15:00|12089.8|12069.8|12078.6|12058.6|12089.8|12069.8|12078.6|12058.6|20
1610101200000|2021-01-08 10:20:00|12077.3|12057.3|12038.6|12018.6|12077.3|12057.3|12038.6|12018.6|129
1610101500000|2021-01-08 10:25:00|12037.4|12017.4|12049.9|12029.9|12066.1|12046.1|12034.9|12014.9|196
1610101800000|2021-01-08 10:30:00|12048.6|12028.6|12062.4|12042.4|12062.4|12042.4|12048.6|12028.6|20
1610102100000|2021-01-08 10:35:00|12063.6|12043.6|12068.6|12048.6|12073.6|12053.6|12037.4|12017.4|231
1610102400000|2021-01-08 10:40:00|12072.4|12052.4|12082.4|12062.4|12089.9|12069.9|12072.4|12052.4|30
1610102700000|2021-01-08 10:45:00|12081.1|12061.1|12097.4|12077.4|12101.1|12081.1|12078.6|12058.6|57
1610103000000|2021-01-08 10:50:00|12099.9|12079.9|12101.2|12081.2|12114.9|12094.9|12099.9|12079.9|29
1610103300000|2021-01-08 10:55:00|12102.4|12082.4|12122.4|12102.4|12122.4|12102.4|12098.7|12078.7|43
1610103600000|2021-01-08 11:00:00|12121.2|12101.2|12126.2|12106.2|12128.7|12108.7|12119.9|12099.9|38
1610103900000|2021-01-08 11:05:00|12128.7|12108.7|12122.4|12102.4|12129.9|12109.9|12117.4|12097.4|17
1610104200000|2021-01-08 11:10:00|12119.9|12099.9|12113.7|12093.7|12122.4|12102.4|12109.9|12089.9|32
1610104500000|2021-01-08 11:15:00|12114.9|12094.9|12122.4|12102.4|12122.4|12102.4|12103.7|12083.7|27
1610104800000|2021-01-08 11:20:00|12127.4|12107.4|12147.5|12127.5|12187.5|12167.5|12127.4|12107.4|199
1610105100000|2021-01-08 11:25:00|12143.7|12123.7|12133.7|12113.7|12146.2|12126.2|12131.2|12111.2|50
1610105400000|2021-01-08 11:30:00|12132.5|12112.5|12116.2|12096.2|12135|12115|12116.2|12096.2|23
1610105700000|2021-01-08 11:35:00|12115|12095|12116.2|12096.2|12133.7|12113.7|12088.7|12068.7|155
1610106000000|2021-01-08 11:40:00|12115|12095|12121.2|12101.2|12121.2|12101.2|12111.2|12091.2|12
1610106300000|2021-01-08 11:45:00|12125|12105|12123.7|12103.7|12127.5|12107.5|12123.7|12103.7|9
1610106600000|2021-01-08 11:50:00|12122.5|12102.5|12107.5|12087.5|12122.5|12102.5|12103.7|12083.7|17
1610106900000|2021-01-08 11:55:00|12106.2|12086.2|12117.5|12097.5|12128.8|12108.8|12103.7|12083.7|17
1610107200000|2021-01-08 12:00:00|12118.8|12098.8|12122.5|12102.5|12128.8|12108.8|12118.8|12098.8|26
1610107500000|2021-01-08 12:05:00|12120|12100|12126.3|12106.3|12133.8|12113.8|12120|12100|17
1610107800000|2021-01-08 12:10:00|12128.8|12108.8|12127.5|12107.5|12131.3|12111.3|12125|12105|25
1610108100000|2021-01-08 12:15:00|12123.8|12103.8|12136.3|12116.3|12143.8|12123.8|12123.8|12103.8|80
1610108400000|2021-01-08 12:20:00|12137.5|12117.5|12116.3|12096.3|12137.5|12117.5|12116.3|12096.3|29
1610108700000|2021-01-08 12:25:00|12118.8|12098.8|12105.1|12085.1|12118.8|12098.8|12105.1|12085.1|22
1610109000000|2021-01-08 12:30:00|12103.8|12083.8|12067.6|12047.6|12103.8|12083.8|12066.3|12046.3|80
1610109300000|2021-01-08 12:35:00|12066.3|12046.3|12075.1|12055.1|12078.8|12058.8|12065.1|12045.1|55
1610109600000|2021-01-08 12:40:00|12073.8|12053.8|12073.8|12053.8|12077.6|12057.6|12071.3|12051.3|21
1610109900000|2021-01-08 12:45:00|12076.3|12056.3|12068.8|12048.8|12076.3|12056.3|12068.8|12048.8|29
1610110200000|2021-01-08 12:50:00|12067.6|12047.6|12062.6|12042.6|12067.6|12047.6|12061.3|12041.3|16
1610110500000|2021-01-08 12:55:00|12061.3|12041.3|12056.3|12036.3|12061.3|12041.3|12053.8|12033.8|26
1610110800000|2021-01-08 13:00:00|12055.1|12035.1|12077.6|12057.6|12086.4|12066.4|12053.8|12033.8|154
1610111100000|2021-01-08 13:05:00|12076.4|12056.4|12040.1|12020.1|12077.6|12057.6|12040.1|12020.1|122
1610111400000|2021-01-08 13:10:00|12041.4|12021.4|12040.1|12020.1|12043.9|12023.9|12038.9|12018.9|58
1610111700000|2021-01-08 13:15:00|12041.4|12021.4|12047.6|12027.6|12050.1|12030.1|12041.4|12021.4|51
1610112000000|2021-01-08 13:20:00|12046.4|12026.4|12063.9|12043.9|12063.9|12043.9|12043.9|12023.9|61
1610112300000|2021-01-08 13:25:00|12066.4|12046.4|12077.6|12057.6|12078.9|12058.9|12066.4|12046.4|55
1610112600000|2021-01-08 13:30:00|12075.1|12055.1|12083.9|12063.9|12085.2|12065.2|12061.4|12041.4|220
1610112900000|2021-01-08 13:35:00|12081.4|12061.4|12076.4|12056.4|12083.9|12063.9|12067.7|12047.7|58
1610113200000|2021-01-08 13:40:00|12075.2|12055.2|12098.9|12078.9|12100.2|12080.2|12071.4|12051.4|186
1610113500000|2021-01-08 13:45:00|12097.7|12077.7|12126.4|12106.4|12126.4|12106.4|12092.7|12072.7|245
1610113800000|2021-01-08 13:50:00|12127.7|12107.7|12135.2|12115.2|12143.9|12123.9|12125.2|12105.2|152
1610114100000|2021-01-08 13:55:00|12138.9|12118.9|12222.7|12202.7|12225.2|12205.2|12138.9|12118.9|455
1610114400000|2021-01-08 14:00:00|12223.9|12203.9|12195.2|12175.2|12232.7|12212.7|12188.9|12168.9|261
1610114700000|2021-01-08 14:05:00|12196.4|12176.4|12169|12149|12203.9|12183.9|12166.5|12146.5|94
1610115000000|2021-01-08 14:10:00|12167.7|12147.7|12182.7|12162.7|12182.7|12162.7|12144|12124|157
1610115300000|2021-01-08 14:15:00|12184|12164|12159|12139|12184|12164|12155.2|12135.2|98
1610115600000|2021-01-08 14:20:00|12161.5|12141.5|12184|12164|12184|12164|12150.2|12130.2|64
1610115900000|2021-01-08 14:25:00|12182.7|12162.7|12184|12164|12220.2|12200.2|12180.2|12160.2|86
1610116200000|2021-01-08 14:30:00|12180.2|12160.2|12154|12134|12189|12169|12149|12129|152
1610116500000|2021-01-08 14:35:00|12152.7|12132.7|12154|12134|12167.7|12147.7|12149|12129|97
1610116800000|2021-01-08 14:40:00|12152.7|12132.7|12164|12144|12164|12144|12130.3|12110.3|102
1610117100000|2021-01-08 14:45:00|12165.3|12145.3|12154|12134|12166.5|12146.5|12137.8|12117.8|173
1610117400000|2021-01-08 14:50:00|12152.8|12132.8|12179|12159|12181.5|12161.5|12145.3|12125.3|138
1610117700000|2021-01-08 14:55:00|12180.3|12160.3|12214|12194|12215.3|12195.3|12180.3|12160.3|150
1610118000000|2021-01-08 15:00:00|12211.5|12191.5|12215.3|12195.3|12219|12199|12185.3|12165.3|243
1610118300000|2021-01-08 15:05:00|12214|12194|12210.3|12190.3|12229|12209|12199.1|12179.1|260
1610118600000|2021-01-08 15:10:00|12211.6|12191.6|12205.3|12185.3|12230.3|12210.3|12200.3|12180.3|173
1610118900000|2021-01-08 15:15:00|12202.8|12182.8|12265.3|12245.3|12265.3|12245.3|12200.3|12180.3|215
1610119200000|2021-01-08 15:20:00|12269.1|12249.1|12289.1|12269.1|12289.1|12269.1|12257.8|12237.8|207
1610119500000|2021-01-08 15:25:00|12290.3|12270.3|12307.8|12287.8|12364.1|12344.1|12290.3|12270.3|554
1610119800000|2021-01-08 15:30:00|12309.1|12289.1|12316.6|12296.6|12340.3|12320.3|12307.8|12287.8|183
1610120100000|2021-01-08 15:35:00|12317.8|12297.8|12319.1|12299.1|12337.8|12317.8|12311.6|12291.6|129
1610120400000|2021-01-08 15:40:00|12317.8|12297.8|12320.4|12300.4|12331.6|12311.6|12315.4|12295.4|102
1610120700000|2021-01-08 15:45:00|12319.1|12299.1|12352.9|12332.9|12357.9|12337.9|12319.1|12299.1|148
1610121000000|2021-01-08 15:50:00|12354.1|12334.1|12367.9|12347.9|12405.4|12385.4|12352.9|12332.9|373
1610121300000|2021-01-08 15:55:00|12372.9|12352.9|12417.9|12397.9|12417.9|12397.9|12359.1|12339.1|346
1610121600000|2021-01-08 16:00:00|12416.6|12396.6|12440.4|12420.4|12451.6|12431.6|12411.6|12391.6|367
1610121900000|2021-01-08 16:05:00|12441.6|12421.6|12444.1|12424.1|12465.4|12445.4|12436.6|12416.6|295
1610122200000|2021-01-08 16:10:00|12449.1|12429.1|12427.9|12407.9|12454.1|12434.1|12420.4|12400.4|196
1610122500000|2021-01-08 16:15:00|12430.4|12410.4|12459.2|12439.2|12464.2|12444.2|12430.4|12410.4|168
1610122800000|2021-01-08 16:20:00|12460.4|12440.4|12446.7|12426.7|12464.2|12444.2|12427.9|12407.9|149
1610123100000|2021-01-08 16:25:00|12449.2|12429.2|12476.7|12456.7|12476.7|12456.7|12446.7|12426.7|182
1610123400000|2021-01-08 16:30:00|12477.9|12457.9|12481.7|12461.7|12511.7|12491.7|12477.9|12457.9|272
1610123700000|2021-01-08 16:35:00|12484.2|12464.2|12457.9|12437.9|12486.7|12466.7|12437.9|12417.9|213
1610124000000|2021-01-08 16:40:00|12454.2|12434.2|12469.2|12449.2|12472.9|12452.9|12440.4|12420.4|119
1610124300000|2021-01-08 16:45:00|12470.4|12450.4|12436.7|12416.7|12472.9|12452.9|12433|12413|136
1610124600000|2021-01-08 16:50:00|12434.2|12414.2|12419.2|12399.2|12439.2|12419.2|12409.2|12389.2|160
1610124900000|2021-01-08 16:55:00|12424.2|12404.2|12478|12458|12478|12458|12419.2|12399.2|165
1610125200000|2021-01-08 17:00:00|12481.7|12461.7|12441.7|12421.7|12494.2|12474.2|12441.7|12421.7|154
1610125500000|2021-01-08 17:05:00|12440.5|12420.5|12483|12463|12483|12463|12439.2|12419.2|104
1610125800000|2021-01-08 17:10:00|12484.2|12464.2|12496.7|12476.7|12499.2|12479.2|12484.2|12464.2|125
1610126100000|2021-01-08 17:15:00|12495.5|12475.5|12466.8|12446.8|12499.2|12479.2|12464.2|12444.2|241
1610126400000|2021-01-08 17:20:00|12464.2|12444.2|12486.8|12466.8|12496.8|12476.8|12464.2|12444.2|1857
1610126700000|2021-01-08 17:25:00|12485.5|12465.5|12440.5|12420.5|12485.5|12465.5|12438|12418|288
1610127000000|2021-01-08 17:30:00|12438|12418|12461.8|12441.8|12461.8|12441.8|12436.8|12416.8|419
1610127300000|2021-01-08 17:35:00|12460.5|12440.5|12479.3|12459.3|12485.5|12465.5|12458|12438|86
1610127600000|2021-01-08 17:40:00|12480.5|12460.5|12456.8|12436.8|12485.6|12465.6|12456.8|12436.8|111
1610127900000|2021-01-08 17:45:00|12458|12438|12450.6|12430.6|12461.8|12441.8|12450.6|12430.6|76
1610128200000|2021-01-08 17:50:00|12449.3|12429.3|12446.8|12426.8|12456.8|12436.8|12446.8|12426.8|198
1610128500000|2021-01-08 17:55:00|12441.8|12421.8|12441.8|12421.8|12443.1|12423.1|12435.6|12415.6|123
1610128800000|2021-01-08 18:00:00|12444.3|12424.3|12441.8|12421.8|12446.8|12426.8|12431.8|12411.8|69
1610129100000|2021-01-08 18:05:00|12438.1|12418.1|12430.6|12410.6|12443.1|12423.1|12428.1|12408.1|67
1610129400000|2021-01-08 18:10:00|12428.1|12408.1|12438.1|12418.1|12438.1|12418.1|12426.8|12406.8|91
1610129700000|2021-01-08 18:15:00|12440.6|12420.6|12445.6|12425.6|12450.6|12430.6|12440.6|12420.6|54
1610130000000|2021-01-08 18:20:00|12441.9|12421.9|12399.4|12379.4|12443.1|12423.1|12399.4|12379.4|279
1610130300000|2021-01-08 18:25:00|12396.9|12376.9|12409.4|12389.4|12441.9|12416.9|12389.4|12369.4|246
1610356500000|2021-01-11 09:15:00|12359|12339|12369.2|12349.2|12384|12364|12338|12318|126
1610356800000|2021-01-11 09:20:00|12367.8|12347.8|12345.4|12325.4|12367.8|12347.8|12345.4|12325.4|52
1610357100000|2021-01-11 09:25:00|12344.2|12324.2|12329|12309|12344.2|12324.2|12321.7|12301.7|84
1610357400000|2021-01-11 09:30:00|12330.2|12310.2|12347.9|12327.9|12347.9|12327.9|12330.2|12310.2|18
1610357700000|2021-01-11 09:35:00|12350.4|12330.4|12346.5|12326.5|12361.7|12341.7|12342.9|12322.9|31
1610358000000|2021-01-11 09:40:00|12345.4|12325.4|12330.2|12310.2|12352.9|12332.9|12330.2|12310.2|17
1610358300000|2021-01-11 09:45:00|12331.6|12311.6|12306.6|12286.6|12337.9|12317.9|12306.6|12286.6|149
1610358600000|2021-01-11 09:50:00|12311.7|12291.7|12297.9|12277.9|12332.9|12312.9|12292.9|12272.9|72
1610358900000|2021-01-11 09:55:00|12296.7|12276.7|12296.4|12276.4|12302.9|12282.9|12289.1|12269.1|47
1610359200000|2021-01-11 10:00:00|12299.1|12279.1|12304.1|12284.1|12304.1|12284.1|12287.9|12267.9|42
1610359500000|2021-01-11 10:05:00|12302.8|12282.8|12312.8|12292.8|12316.4|12296.4|12302.8|12282.8|23
1610359800000|2021-01-11 10:10:00|12314.1|12294.1|12305.4|12285.4|12314.1|12294.1|12305.4|12285.4|24
1610360100000|2021-01-11 10:15:00|12304.3|12284.3|12264.3|12244.3|12304.3|12284.3|12257.9|12237.9|77
1610360400000|2021-01-11 10:20:00|12265.4|12245.4|12276.8|12256.8|12276.8|12256.8|12256.8|12236.8|69
1610360700000|2021-01-11 10:25:00|12277.9|12257.9|12269.3|12249.3|12277.9|12257.9|12265.6|12245.6|12
1610361000000|2021-01-11 10:30:00|12268|12248|12260.6|12240.6|12271.8|12251.8|12260.5|12240.5|28
1610361300000|2021-01-11 10:35:00|12258|12238|12270.6|12250.6|12270.6|12250.6|12258|12238|10
1610361600000|2021-01-11 10:40:00|12269.5|12249.5|12273|12253|12274.3|12254.3|12266.8|12246.8|26
1610361900000|2021-01-11 10:45:00|12274.3|12254.3|12309.3|12289.3|12309.3|12289.3|12274.3|12254.3|41
1610362200000|2021-01-11 10:50:00|12311.7|12291.7|12329.2|12309.2|12329.2|12309.2|12311.7|12291.7|13
1610362500000|2021-01-11 10:55:00|12331.7|12311.7|12336.8|12316.8|12341.8|12321.8|12323|12303|29
1610362800000|2021-01-11 11:00:00|12335.5|12315.5|12324.2|12304.2|12335.5|12315.5|12319.2|12299.2|12
1610363100000|2021-01-11 11:05:00|12323|12303|12343|12323|12348|12328|12323|12303|17
1610363400000|2021-01-11 11:10:00|12341.8|12321.8|12328|12308|12341.8|12321.8|12328|12308|7
1610363700000|2021-01-11 11:15:00|12326.9|12306.9|12353|12333|12353|12333|12320.7|12300.7|11
1610364000000|2021-01-11 11:20:00|12354.2|12334.2|12331.9|12311.9|12354.2|12334.2|12331.9|12311.9|19
1610364300000|2021-01-11 11:25:00|12334.4|12314.4|12335.5|12315.5|12341.9|12321.9|12328|12308|18
1610364600000|2021-01-11 11:30:00|12334.2|12314.2|12370.6|12350.6|12373.1|12353.1|12331.9|12311.9|52
1610364900000|2021-01-11 11:35:00|12369.2|12349.2|12383.1|12363.1|12383.1|12363.1|12368.1|12348.1|41
1610365200000|2021-01-11 11:40:00|12391.9|12371.9|12406.9|12386.9|12413.1|12393.1|12391.9|12371.9|55
1610365500000|2021-01-11 11:45:00|12405.6|12385.6|12431.9|12411.9|12431.9|12411.9|12395.7|12375.7|62
1610365800000|2021-01-11 11:50:00|12433.1|12413.1|12423.1|12403.1|12435.4|12415.4|12419.4|12399.4|35
1610366100000|2021-01-11 11:55:00|12421.8|12401.8|12409.3|12389.3|12423.1|12403.1|12405.6|12385.6|8
1610366400000|2021-01-11 12:00:00|12410.4|12390.4|12404.4|12384.4|12414.3|12394.3|12404.4|12384.4|18
1610366700000|2021-01-11 12:05:00|12401.8|12381.8|12374.3|12354.3|12416.9|12396.9|12371.9|12351.9|35
1610367000000|2021-01-11 12:10:00|12373.1|12353.1|12368.1|12348.1|12374.3|12354.3|12360.6|12340.6|22
1610367300000|2021-01-11 12:15:00|12367|12347|12333.1|12313.1|12368.5|12348.1|12332|12312|112
1610367600000|2021-01-11 12:20:00|12332|12312|12328.1|12308.1|12332|12312|12310.6|12290.6|59
1610367900000|2021-01-11 12:25:00|12329.3|12309.3|12344.3|12324.3|12344.3|12324.3|12317|12297|30
1610368200000|2021-01-11 12:30:00|12345.6|12325.6|12329.3|12309.3|12345.6|12325.6|12324.5|12304.5|35
1610368500000|2021-01-11 12:35:00|12328|12308|12344.3|12324.3|12353.2|12333.2|12325.7|12305.7|43
1610368800000|2021-01-11 12:40:00|12348.2|12328.2|12330.7|12310.7|12350.7|12330.7|12327|12307|20
1610369100000|2021-01-11 12:45:00|12331.8|12311.8|12333.2|12313.2|12348.2|12328.2|12331.8|12311.8|48
1610369400000|2021-01-11 12:50:00|12329.3|12309.3|12289.3|12269.3|12329.3|12309.3|12283.3|12263.3|218
1610369700000|2021-01-11 12:55:00|12290.5|12270.5|12270.5|12250.5|12291.8|12271.8|12270.5|12250.5|78
1610370000000|2021-01-11 13:00:00|12265.5|12245.5|12274.4|12254.4|12289.4|12269.4|12253|12233|154
1610370300000|2021-01-11 13:05:00|12271.9|12251.9|12236.9|12216.9|12271.9|12251.9|12234.4|12214.4|105
1610370600000|2021-01-11 13:10:00|12234.4|12214.4|12259.4|12239.4|12260.7|12240.7|12234.4|12214.4|101
1610370900000|2021-01-11 13:15:00|12258|12238|12234.4|12214.4|12258|12238|12214.4|12194.4|199
1610371200000|2021-01-11 13:20:00|12233.2|12213.2|12228.2|12208.2|12239.4|12219.4|12224.4|12204.4|737
1610371500000|2021-01-11 13:25:00|12224.4|12204.4|12215.9|12195.9|12224.4|12204.4|12203.2|12183.2|112
1610371800000|2021-01-11 13:30:00|12214.6|12194.6|12163.2|12143.2|12214.6|12194.6|12157.1|12137.1|223
1610372100000|2021-01-11 13:35:00|12162.1|12142.1|12177.1|12157.1|12183.3|12163.3|12157.1|12137.1|128
1610372400000|2021-01-11 13:40:00|12178.3|12158.3|12164.4|12144.4|12178.4|12158.4|12158.3|12138.3|169
1610372700000|2021-01-11 13:45:00|12163.3|12143.3|12168.4|12148.4|12180.9|12160.9|12152.1|12132.1|142
1610373000000|2021-01-11 13:50:00|12167.1|12147.1|12180.8|12160.8|12183.3|12163.3|12162.1|12142.1|231
1610373300000|2021-01-11 13:55:00|12181.9|12161.9|12174.6|12154.6|12200.6|12180.6|12174.6|12154.6|186
1610373600000|2021-01-11 14:00:00|12173.3|12153.3|12158.3|12138.3|12185.8|12165.8|12153.3|12133.3|113
1610373900000|2021-01-11 14:05:00|12157.1|12137.1|12193.3|12173.3|12194.5|12174.5|12153.3|12133.3|70
1610374200000|2021-01-11 14:10:00|12192.1|12172.1|12167.1|12147.1|12192.1|12172.1|12166|12146|57
1610374500000|2021-01-11 14:15:00|12166|12146|12088.3|12068.3|12166|12146|12088.3|12068.3|252
1610374800000|2021-01-11 14:20:00|12083.3|12063.3|12088.3|12068.3|12088.3|12068.3|12034.7|12014.7|627
1610375100000|2021-01-11 14:25:00|12092|12072|12113.3|12093.3|12132|12112|12088.3|12068.3|194
1610375400000|2021-01-11 14:30:00|12114.5|12094.5|12128.3|12108.3|12133.3|12113.3|12093.3|12073.3|232
1610375700000|2021-01-11 14:35:00|12127.2|12107.2|12159.5|12139.5|12160.8|12140.8|12103.3|12083.3|179
1610376000000|2021-01-11 14:40:00|12158.3|12138.3|12162.2|12142.2|12168.4|12148.4|12127.2|12107.2|156
1610376300000|2021-01-11 14:45:00|12158.4|12138.4|12108.4|12088.4|12158.4|12138.4|12103.4|12083.4|89
1610376600000|2021-01-11 14:50:00|12105.7|12085.7|12083.4|12063.4|12107|12087|12082|12062|212
1610376900000|2021-01-11 14:55:00|12080.9|12060.9|12067.2|12047.2|12084.7|12064.7|12054.7|12034.7|198
1610377200000|2021-01-11 15:00:00|12064.7|12044.7|12042.2|12022.2|12067.2|12047.2|12039.7|12019.7|199
1610377500000|2021-01-11 15:05:00|12041.1|12021.1|12038.4|12018.4|12061.1|12041.1|12021.1|12001.1|271
1610377800000|2021-01-11 15:10:00|12034.7|12014.7|12029.7|12009.7|12042.1|12022.1|12021.1|12001.1|240
1610378100000|2021-01-11 15:15:00|12024.7|12004.7|12029.7|12009.7|12032.2|12012.2|11999.7|11979.7|278
1610378400000|2021-01-11 15:20:00|12028.4|12008.4|12049.8|12029.8|12052.3|12032.3|12027.3|12007.3|204
1610378700000|2021-01-11 15:25:00|12048.4|12028.4|12082.3|12062.3|12082.3|12062.3|12037.1|12017.1|177
1610379000000|2021-01-11 15:30:00|12079.8|12059.8|12104.8|12084.8|12110.9|12090.9|12072.3|12052.3|226
1610379300000|2021-01-11 15:35:00|12105.9|12085.9|12097.3|12077.3|12108.4|12088.4|12090.9|12070.9|125
1610379600000|2021-01-11 15:40:00|12098.4|12078.4|12079.6|12059.6|12103.4|12083.4|12065.9|12045.9|208
1610379900000|2021-01-11 15:45:00|12078.5|12058.5|12112.3|12092.3|12139.8|12119.8|12078.5|12058.5|230
1610380200000|2021-01-11 15:50:00|12111.1|12091.1|12113.5|12093.5|12118.5|12098.5|12099.8|12079.8|162
1610380500000|2021-01-11 15:55:00|12112.3|12092.3|12133.5|12113.5|12133.5|12113.5|12094.8|12074.8|214
1610380800000|2021-01-11 16:00:00|12132.3|12112.3|12112.3|12092.3|12142.1|12122.1|12112.3|12092.3|153
1610381100000|2021-01-11 16:05:00|12113.5|12093.5|12127.3|12107.3|12127.3|12107.3|12102.3|12082.3|94
1610381400000|2021-01-11 16:10:00|12128.5|12108.5|12143.5|12123.5|12143.5|12123.5|12121|12101|200
1610381700000|2021-01-11 16:15:00|12147.2|12127.2|12112.3|12092.3|12148.5|12128.5|12107.3|12087.3|129
1610382000000|2021-01-11 16:20:00|12113.5|12093.5|12147.4|12127.4|12148.5|12128.5|12104.8|12084.8|112
1610382300000|2021-01-11 16:25:00|12148.5|12128.5|12203.5|12183.5|12206|12186|12147.4|12127.4|179
1610382600000|2021-01-11 16:30:00|12204.7|12184.7|12266|12246|12266|12246|12203.5|12183.5|222
1610382900000|2021-01-11 16:35:00|12264.7|12244.7|12252.4|12232.4|12264.7|12244.7|12226.2|12206.2|247
1610383200000|2021-01-11 16:40:00|12253.5|12233.5|12276|12256|12284.7|12264.7|12252.4|12232.4|337
1610383500000|2021-01-11 16:45:00|12274.9|12254.9|12273.6|12253.6|12288.5|12268.5|12273.6|12253.6|101
1610383800000|2021-01-11 16:50:00|12276.1|12256.1|12288.6|12268.6|12292.2|12272.2|12276.1|12256.1|98
1610384100000|2021-01-11 16:55:00|12289.7|12269.7|12253.6|12233.6|12294.9|12274.9|12242.4|12222.4|179
1610384400000|2021-01-11 17:00:00|12254.9|12234.9|12258.6|12238.6|12267.4|12247.4|12244.9|12224.9|118
1610384700000|2021-01-11 17:05:00|12259.7|12239.7|12227.4|12207.4|12267.4|12247.4|12224.9|12204.9|98
1610385000000|2021-01-11 17:10:00|12228.6|12208.6|12253.6|12233.6|12258.6|12238.6|12228.6|12208.6|105
1610385300000|2021-01-11 17:15:00|12252.4|12232.4|12263.6|12243.6|12273.6|12253.6|12243.6|12223.6|149
1610385600000|2021-01-11 17:20:00|12266.3|12246.3|12242.3|12222.3|12289.8|12269.8|12242.3|12222.3|1600
1610385900000|2021-01-11 17:25:00|12241.1|12221.1|12222.5|12202.5|12241.1|12221.1|12222.5|12202.5|237
1610386200000|2021-01-11 17:30:00|12223.6|12203.6|12213.6|12193.6|12225|12205|12204.8|12184.8|151
1610386500000|2021-01-11 17:35:00|12210.9|12190.9|12190|12170|12211.1|12191.1|12190|12170|96
1610386800000|2021-01-11 17:40:00|12191.3|12171.3|12185|12165|12196.1|12176.1|12180|12160|99
1610387100000|2021-01-11 17:45:00|12183.6|12163.6|12183.6|12163.6|12191.1|12171.1|12181.3|12161.3|356
1610387400000|2021-01-11 17:50:00|12182.5|12162.5|12175|12155|12185|12165|12175|12155|89
1610387700000|2021-01-11 17:55:00|12176.2|12156.2|12180|12160|12185|12165|12175|12155|89
1610388000000|2021-01-11 18:00:00|12182.5|12162.5|12192.5|12172.5|12195|12175|12182.5|12162.5|40
1610388300000|2021-01-11 18:05:00|12193.7|12173.7|12183.7|12163.7|12195|12175|12180|12160|55
1610388600000|2021-01-11 18:10:00|12185|12165|12190|12170|12190|12170|12182.5|12162.5|52
1610388900000|2021-01-11 18:15:00|12195|12175|12210|12190|12211.4|12191.4|12194.9|12174.9|68
1610389200000|2021-01-11 18:20:00|12212.5|12192.5|12182.5|12162.5|12213.7|12193.7|12180|12160|147
1610389500000|2021-01-11 18:25:00|12183.7|12163.7|12203.7|12183.7|12213.7|12193.7|12183.7|12163.7|197
1610442900000|2021-01-12 09:15:00|12205.1|12185.1|12253.8|12233.8|12255.1|12235.1|12205.1|12185.1|120
1610443200000|2021-01-12 09:20:00|12255.1|12235.1|12251.3|12231.3|12262.6|12242.6|12250.1|12230.1|72
1610443500000|2021-01-12 09:25:00|12250.1|12230.1|12252.6|12232.6|12255.1|12235.1|12240.1|12220.1|33
1610443800000|2021-01-12 09:30:00|12250.1|12230.1|12246.5|12226.5|12255.1|12235.1|12246.5|12226.5|10
1610444100000|2021-01-12 09:35:00|12247.6|12227.6|12241.3|12221.3|12247.6|12227.6|12236.3|12216.3|39
1610444400000|2021-01-12 09:40:00|12240.2|12220.2|12240.2|12220.2|12245.2|12225.2|12239|12219|13
1610444700000|2021-01-12 09:45:00|12239|12219|12235.2|12215.2|12240.2|12220.2|12229|12209|42
1610445000000|2021-01-12 09:50:00|12236.3|12216.3|12210.2|12190.2|12237.7|12217.7|12210.2|12190.2|29
1610445300000|2021-01-12 09:55:00|12211.3|12191.3|12220.2|12200.2|12221.3|12201.3|12210.2|12190.2|23
1610445600000|2021-01-12 10:00:00|12221.3|12201.3|12192.7|12172.7|12221.3|12201.3|12191.5|12171.5|30
1610445900000|2021-01-12 10:05:00|12190.2|12170.2|12187.7|12167.7|12191.3|12171.3|12186.6|12166.6|3
1610446200000|2021-01-12 10:10:00|12186.6|12166.6|12137.7|12117.7|12186.6|12166.6|12137.7|12117.7|58
1610446500000|2021-01-12 10:15:00|12139.1|12119.1|12152.7|12132.7|12152.7|12132.7|12135.2|12115.2|42
1610446800000|2021-01-12 10:20:00|12153.9|12133.9|12144.1|12124.1|12155.2|12135.2|12139.1|12119.1|9
1610447100000|2021-01-12 10:25:00|12146.6|12126.6|12155.2|12135.2|12155.2|12135.2|12146.6|12126.6|6
1610447400000|2021-01-12 10:30:00|12154.1|12134.1|12151.6|12131.6|12155.2|12135.2|12149.1|12129.1|15
1610447700000|2021-01-12 10:35:00|12150.2|12130.2|12151.6|12131.6|12152.7|12132.7|12150.2|12130.2|5
1610448000000|2021-01-12 10:40:00|12152.7|12132.7|12140.5|12120.5|12155.2|12135.2|12140.5|12120.5|32
1610448300000|2021-01-12 10:45:00|12141.6|12121.6|12154.1|12134.1|12155.3|12135.3|12141.6|12121.6|27
1610448600000|2021-01-12 10:50:00|12157.8|12137.8|12180.3|12160.3|12180.3|12160.3|12157.8|12137.8|21
1610448900000|2021-01-12 10:55:00|12181.6|12161.6|12185.3|12165.3|12188.9|12168.9|12180.3|12160.3|15
1610449200000|2021-01-12 11:00:00|12182.8|12162.8|12174.1|12154.1|12185.1|12165.1|12174.1|12154.1|8
1610449500000|2021-01-12 11:05:00|12171.9|12151.9|12164.2|12144.2|12171.9|12151.9|12164.2|12144.2|3
1610449800000|2021-01-12 11:10:00|12163|12143|12160.3|12140.3|12163|12143|12160.3|12140.3|1
1610450100000|2021-01-12 11:15:00|12161.4|12141.4|12167.8|12147.8|12167.8|12147.8|12161.4|12141.4|22
1610450400000|2021-01-12 11:20:00|12170.3|12150.3|12169.2|12149.2|12174.2|12154.2|12169.2|12149.2|17
1610450700000|2021-01-12 11:25:00|12170.3|12150.3|12165.3|12145.3|12170.3|12150.3|12165.3|12145.3|7
1610451000000|2021-01-12 11:30:00|12166.5|12146.5|12174|12154|12174|12154|12165.3|12145.3|11
1610451300000|2021-01-12 11:35:00|12172.8|12152.8|12172.8|12152.8|12179|12159|12169.2|12149.2|12
1610451600000|2021-01-12 11:40:00|12177.8|12157.8|12170.6|12150.6|12177.8|12157.8|12170.6|12150.6|13
1610451900000|2021-01-12 11:45:00|12169.2|12149.2|12170.4|12150.4|12170.4|12150.4|12167.9|12147.9|41
1610452200000|2021-01-12 11:50:00|12171.5|12151.5|12177.9|12157.9|12177.9|12157.9|12171.5|12151.5|7
1610452500000|2021-01-12 11:55:00|12179.2|12159.2|12189|12169|12189|12169|12179.2|12159.2|8
1610452800000|2021-01-12 12:00:00|12189.2|12169.2|12185.4|12165.4|12191.7|12171.7|12184.2|12164.2|52
1610453100000|2021-01-12 12:05:00|12184.2|12164.2|12172.9|12152.9|12184.2|12164.2|12169.2|12149.2|24
1610453400000|2021-01-12 12:10:00|12175.4|12155.4|12175.6|12155.6|12185.4|12165.4|12175.4|12155.4|10
1610453700000|2021-01-12 12:15:00|12174.3|12154.3|12184.3|12164.3|12189|12169|12174.3|12154.3|16
1610454000000|2021-01-12 12:20:00|12180.6|12160.6|12200.6|12180.6|12205.4|12185.4|12174.3|12154.3|23
1610454300000|2021-01-12 12:25:00|12199.3|12179.3|12219.3|12199.3|12236.6|12216.6|12199.3|12179.3|81
1610454600000|2021-01-12 12:30:00|12220.4|12200.4|12216.8|12196.8|12220.4|12200.4|12205.4|12185.4|83
1610454900000|2021-01-12 12:35:00|12220.4|12200.4|12216.6|12196.6|12225.4|12205.4|12212.9|12192.9|17
1610455200000|2021-01-12 12:40:00|12215.4|12195.4|12216.6|12196.6|12220.4|12200.4|12211.8|12191.8|24
1610455500000|2021-01-12 12:45:00|12217.7|12197.7|12216.6|12196.6|12230.5|12210.5|12215.5|12195.5|46
1610455800000|2021-01-12 12:50:00|12219.1|12199.1|12235.5|12215.5|12236.6|12216.6|12219.1|12199.1|31
1610456100000|2021-01-12 12:55:00|12236.6|12216.6|12255.2|12235.2|12256.6|12236.6|12225.5|12205.5|155
1610456400000|2021-01-12 13:00:00|12251.6|12231.6|12259.1|12239.1|12264.1|12244.1|12251.6|12231.6|79
1610456700000|2021-01-12 13:05:00|12260.5|12240.5|12265.5|12245.5|12265.5|12245.5|12254.3|12234.3|59
1610457000000|2021-01-12 13:10:00|12264.1|12244.1|12255.5|12235.5|12266.8|12246.8|12253.2|12233.2|61
1610457300000|2021-01-12 13:15:00|12258|12238|12249.1|12229.1|12264.1|12244.1|12249.1|12229.1|58
1610457600000|2021-01-12 13:20:00|12250.5|12230.5|12230.5|12210.5|12251.6|12231.6|12230.5|12210.5|70
1610457900000|2021-01-12 13:25:00|12231.6|12211.6|12224.4|12204.4|12239.2|12219.2|12219.4|12199.4|76
1610458200000|2021-01-12 13:30:00|12225.5|12205.5|12210.5|12190.5|12237.8|12217.8|12206.9|12186.9|213
1610458500000|2021-01-12 13:35:00|12213|12193|12234.4|12214.4|12234.4|12214.4|12210.5|12190.5|71
1610458800000|2021-01-12 13:40:00|12235.5|12215.5|12251.5|12231.5|12254.2|12234.2|12220.5|12200.5|155
1610459100000|2021-01-12 13:45:00|12247.8|12227.8|12219.2|12199.2|12253.3|12227.8|12216.7|12196.7|55
1610459400000|2021-01-12 13:50:00|12221.7|12201.7|12222.8|12202.8|12231.7|12211.7|12221.7|12201.7|44
1610459700000|2021-01-12 13:55:00|12221.7|12201.7|12205.3|12185.3|12222.8|12202.8|12201.7|12181.7|46
1610460000000|2021-01-12 14:00:00|12204|12184|12209.2|12189.2|12212.8|12192.8|12204|12184|71
1610460300000|2021-01-12 14:05:00|12212.8|12192.8|12217.9|12197.9|12220.4|12200.4|12207.9|12187.9|55
1610460600000|2021-01-12 14:10:00|12220.6|12200.6|12251.5|12231.5|12254.2|12234.2|12220.6|12200.6|81
1610460900000|2021-01-12 14:15:00|12252.6|12232.6|12227.9|12207.9|12256.5|12236.5|12225.4|12205.4|142
1610461200000|2021-01-12 14:20:00|12229.2|12209.2|12231.7|12211.7|12242.9|12222.9|12229.2|12209.2|30
1610461500000|2021-01-12 14:25:00|12226.7|12206.7|12227.9|12207.9|12229|12209|12221.5|12201.5|34
1610461800000|2021-01-12 14:30:00|12229|12209|12252.9|12232.9|12266.5|12246.5|12227.9|12207.9|198
1610462100000|2021-01-12 14:35:00|12250.6|12230.6|12282.9|12262.9|12306.5|12286.5|12246.5|12226.5|272
1610462400000|2021-01-12 14:40:00|12284|12264|12267.9|12247.9|12294.3|12274.3|12262.9|12242.9|112
1610462700000|2021-01-12 14:45:00|12269|12249|12267.9|12247.9|12271.6|12251.6|12249.3|12229.3|83
1610463000000|2021-01-12 14:50:00|12266.6|12246.6|12267.9|12247.9|12267.9|12247.9|12247.9|12227.9|105
1610463300000|2021-01-12 14:55:00|12272.9|12252.9|12290.4|12270.4|12292.9|12272.9|12272.9|12252.9|69
1610463600000|2021-01-12 15:00:00|12289.1|12269.1|12290.4|12270.4|12297.9|12277.9|12271.8|12251.8|543
1610463900000|2021-01-12 15:05:00|12294.1|12274.1|12332.9|12312.9|12336.6|12316.6|12294.1|12274.1|295
1610464200000|2021-01-12 15:10:00|12334.1|12314.1|12353|12333|12361.8|12341.8|12334.1|12314.1|170
1610464500000|2021-01-12 15:15:00|12351.8|12331.8|12338|12318|12353|12333|12318|12298|114
1610464800000|2021-01-12 15:20:00|12340.7|12320.7|12358|12338|12358|12338|12340.7|12320.7|82
1610465100000|2021-01-12 15:25:00|12360.5|12340.5|12358|12338|12375.5|12355.5|12355.5|12335.5|239
1610465400000|2021-01-12 15:30:00|12359.1|12339.1|12353|12333|12364.1|12344.1|12343|12323|247
1610465700000|2021-01-12 15:35:00|12350.5|12330.5|12368|12348|12370.5|12350.5|12349.1|12329.1|101
1610466000000|2021-01-12 15:40:00|12359.1|12339.1|12365.5|12345.5|12371.6|12351.6|12353|12333|96
1610466300000|2021-01-12 15:45:00|12364.4|12344.4|12370.5|12350.5|12385.3|12365.3|12348|12328|330
1610466600000|2021-01-12 15:50:00|12371.9|12351.9|12358|12338|12371.9|12351.9|12356.9|12336.9|90
1610466900000|2021-01-12 15:55:00|12360.5|12340.5|12310.5|12290.5|12360.5|12340.5|12301.9|12281.9|153
1610467200000|2021-01-12 16:00:00|12313|12293|12313|12293|12318|12298|12308|12288|100
1610467500000|2021-01-12 16:05:00|12314.4|12294.4|12324.4|12304.4|12324.4|12304.4|12306.9|12286.9|96
1610467800000|2021-01-12 16:10:00|12323|12303|12284.4|12264.4|12323|12303|12284.4|12264.4|150
1610468100000|2021-01-12 16:15:00|12283.1|12263.1|12274.2|12254.2|12286.9|12266.9|12273.1|12253.1|148
1610468400000|2021-01-12 16:20:00|12273.1|12253.1|12266.9|12246.9|12283.1|12263.1|12263.1|12243.1|80
1610468700000|2021-01-12 16:25:00|12265.8|12245.8|12246.9|12226.9|12268.1|12248.1|12244.4|12224.4|101
1610469000000|2021-01-12 16:30:00|12248.1|12228.1|12233.1|12213.1|12258.1|12238.1|12230.6|12210.6|160
1610469300000|2021-01-12 16:35:00|12234.2|12214.2|12200.6|12180.6|12238.1|12218.1|12200.6|12180.6|281
1610469600000|2021-01-12 16:40:00|12202|12182|12236.7|12216.7|12238.1|12218.1|12199.2|12179.2|130
1610469900000|2021-01-12 16:45:00|12238.1|12218.1|12240.4|12220.4|12260.4|12240.4|12235.6|12215.6|140
1610470200000|2021-01-12 16:50:00|12243.1|12223.1|12234.2|12214.2|12251.7|12231.7|12233.1|12213.1|90
1610470500000|2021-01-12 16:55:00|12233.1|12213.1|12225.6|12205.6|12243.1|12223.1|12199.7|12179.7|181
1610470800000|2021-01-12 17:00:00|12224.3|12204.3|12246.8|12226.8|12248.1|12228.1|12211.8|12191.8|103
1610471100000|2021-01-12 17:05:00|12248.1|12228.1|12245.6|12225.6|12253.1|12233.1|12233.1|12213.1|106
1610471400000|2021-01-12 17:10:00|12248.1|12228.1|12264.3|12244.3|12273.1|12253.1|12248.1|12228.1|120
1610471700000|2021-01-12 17:15:00|12263.1|12243.1|12228.2|12208.2|12268.1|12248.1|12214.5|12194.5|166
1610472000000|2021-01-12 17:20:00|12230.4|12210.4|12255.9|12235.9|12274.5|12254.5|12230.4|12210.4|1467
1610472300000|2021-01-12 17:25:00|12258.2|12238.2|12263.6|12243.6|12265.9|12245.9|12255.9|12235.9|159
1610472600000|2021-01-12 17:30:00|12262.3|12242.3|12254.5|12234.5|12264.8|12244.8|12250.9|12230.9|107
1610472900000|2021-01-12 17:35:00|12255.9|12235.9|12239.8|12219.8|12255.9|12235.9|12232|12212|92
1610473200000|2021-01-12 17:40:00|12240.9|12220.9|12222.3|12202.3|12240.9|12220.9|12222.3|12202.3|72
1610473500000|2021-01-12 17:45:00|12219.8|12199.8|12229.6|12209.6|12229.6|12209.6|12212.3|12192.3|79
1610473800000|2021-01-12 17:50:00|12232.1|12212.1|12233.4|12213.4|12239.6|12219.6|12229.6|12209.6|49
1610474100000|2021-01-12 17:55:00|12232.3|12212.3|12233.4|12213.4|12234.6|12214.6|12224.6|12204.6|96
1610474400000|2021-01-12 18:00:00|12232.1|12212.1|12226|12206|12234.6|12214.6|12222.1|12202.1|39
1610474700000|2021-01-12 18:05:00|12222.1|12202.1|12216|12196|12226|12206|12216|12196|46
1610475000000|2021-01-12 18:10:00|12217.1|12197.1|12211|12191|12217.1|12197.1|12191.2|12171.2|97
1610475300000|2021-01-12 18:15:00|12209.6|12189.6|12201|12181|12216|12196|12197.1|12177.1|85
1610475600000|2021-01-12 18:20:00|12206|12186|12186|12166|12211|12191|12186|12166|200
1610475900000|2021-01-12 18:25:00|12191|12171|12192.4|12172.4|12194.6|12174.6|12186|12166|199
1610529300000|2021-01-13 09:15:00|12288.5|12268.5|12297.4|12277.4|12307.4|12287.4|12278.5|12258.5|117
1610529600000|2021-01-13 09:20:00|12298.5|12278.5|12312.4|12292.4|12314.9|12294.9|12288.5|12268.5|55
1610529900000|2021-01-13 09:25:00|12313.5|12293.5|12332.4|12312.4|12339.9|12319.9|12312.4|12292.4|66
1610530200000|2021-01-13 09:30:00|12331|12311|12332.4|12312.4|12332.4|12312.4|12324.9|12304.9|15
1610530500000|2021-01-13 09:35:00|12334.7|12314.7|12339.9|12319.9|12347.7|12327.7|12334.7|12314.7|56
1610530800000|2021-01-13 09:40:00|12341.3|12321.3|12348.6|12328.6|12348.6|12328.6|12336.1|12316.1|13
1610531100000|2021-01-13 09:45:00|12347.4|12327.4|12331.3|12311.3|12351.1|12331.1|12331.3|12311.3|31
1610531400000|2021-01-13 09:50:00|12332.5|12312.5|12341.3|12321.3|12343.6|12323.6|12332.5|12312.5|24
1610531700000|2021-01-13 09:55:00|12342.5|12322.5|12358.6|12338.6|12363.6|12343.6|12341.3|12321.3|60
1610532000000|2021-01-13 10:00:00|12360|12340|12393.6|12373.6|12407.5|12387.5|12356.4|12336.4|135
1610532300000|2021-01-13 10:05:00|12396.1|12376.1|12411.1|12391.1|12411.1|12391.1|12396.1|12376.1|34
1610532600000|2021-01-13 10:10:00|12410|12390|12416.4|12396.4|12416.4|12396.4|12402.5|12382.5|52
1610532900000|2021-01-13 10:15:00|12415.3|12395.3|12436.4|12416.4|12437.5|12417.5|12415.3|12395.3|64
1610533200000|2021-01-13 10:20:00|12435|12415|12450|12430|12468.6|12448.6|12433.6|12413.6|125
1610533500000|2021-01-13 10:25:00|12452.5|12432.5|12425|12405|12452.5|12432.5|12425|12405|33
1610533800000|2021-01-13 10:30:00|12423.6|12403.6|12416.4|12396.4|12423.6|12403.6|12416.4|12396.4|22
1610534100000|2021-01-13 10:35:00|12417.5|12397.5|12407.5|12387.5|12421.4|12401.4|12403.9|12383.9|67
1610534400000|2021-01-13 10:40:00|12408.6|12388.6|12407.5|12387.5|12417.5|12397.5|12406.4|12386.4|26
1610534700000|2021-01-13 10:45:00|12406.2|12386.2|12398.9|12378.9|12406.2|12386.2|12398.9|12378.9|32
1610535000000|2021-01-13 10:50:00|12401.4|12381.4|12386.4|12366.4|12401.4|12381.4|12383.7|12363.7|34
1610535300000|2021-01-13 10:55:00|12385.3|12365.3|12387.6|12367.6|12389.8|12369.8|12382.6|12362.6|21
1610535600000|2021-01-13 11:00:00|12386.4|12366.4|12384|12364|12391.5|12371.5|12384|12364|12
1610535900000|2021-01-13 11:05:00|12382.6|12362.6|12379|12359|12382.6|12362.6|12375.3|12355.3|7
1610536200000|2021-01-13 11:10:00|12380.1|12360.1|12380.1|12360.1|12382.3|12362.3|12370.1|12350.1|24
1610536500000|2021-01-13 11:15:00|12379|12359|12372.9|12352.9|12380.1|12360.1|12371.8|12351.8|4
1610536800000|2021-01-13 11:20:00|12371.8|12351.8|12367.6|12347.6|12372.9|12352.9|12367.6|12347.6|9
1610537100000|2021-01-13 11:25:00|12366.5|12346.5|12391.2|12371.2|12391.2|12371.2|12366.5|12346.5|27
1610537400000|2021-01-13 11:30:00|12392.3|12372.3|12407.3|12387.3|12408.5|12388.5|12392.3|12372.3|55
1610537700000|2021-01-13 11:35:00|12406.2|12386.2|12438.7|12418.7|12448.7|12428.7|12406.2|12386.2|54
1610538000000|2021-01-13 11:40:00|12439.9|12419.9|12428.7|12408.7|12452.4|12432.4|12428.7|12408.7|38
1610538300000|2021-01-13 11:45:00|12427.6|12407.6|12426.3|12406.3|12437.4|12417.4|12426.3|12406.3|27
1610538600000|2021-01-13 11:50:00|12427.4|12407.4|12426.3|12406.3|12431.3|12411.3|12426.3|12406.3|8
1610538900000|2021-01-13 11:55:00|12425.1|12405.1|12418.8|12398.8|12426.3|12406.3|12414|12394|21
1610539200000|2021-01-13 12:00:00|12416.3|12396.3|12407.7|12387.7|12418.8|12398.8|12401.5|12381.5|32
1610539500000|2021-01-13 12:05:00|12408.8|12388.8|12407.7|12387.7|12408.8|12388.8|12405.2|12385.2|27
1610539800000|2021-01-13 12:10:00|12402.7|12382.7|12402.7|12382.7|12412.7|12392.7|12371.6|12351.6|98
1610540100000|2021-01-13 12:15:00|12400.5|12380.5|12426.6|12406.6|12428.8|12408.8|12399.3|12379.3|49
1610540400000|2021-01-13 12:20:00|12428.8|12408.8|12435.2|12415.2|12438.8|12418.8|12427.7|12407.7|27
1610540700000|2021-01-13 12:25:00|12436.3|12416.3|12426.3|12406.3|12442.7|12422.7|12426.3|12406.3|42
1610541000000|2021-01-13 12:30:00|12430.2|12410.2|12436.3|12416.3|12436.3|12416.3|12425.2|12405.2|58
1610541300000|2021-01-13 12:35:00|12438.8|12418.8|12435.2|12415.2|12448.8|12428.8|12435.2|12415.2|146
1610541600000|2021-01-13 12:40:00|12433.8|12413.8|12385.2|12365.2|12433.8|12413.8|12385.2|12365.2|89
1610541900000|2021-01-13 12:45:00|12386.3|12366.3|12367.7|12347.7|12387.7|12367.7|12367.7|12347.7|101
1610542200000|2021-01-13 12:50:00|12369.1|12349.1|12378.9|12358.9|12381.4|12361.4|12353.8|12333.8|76
1610542500000|2021-01-13 12:55:00|12381.4|12361.4|12376.4|12356.4|12381.4|12361.4|12371.4|12351.4|65
1610542800000|2021-01-13 13:00:00|12381.4|12361.4|12377.8|12357.8|12385|12365|12368.9|12348.9|69
1610543100000|2021-01-13 13:05:00|12380.3|12360.3|12397.8|12377.8|12397.8|12377.8|12377.8|12357.8|59
1610543400000|2021-01-13 13:10:00|12398.9|12378.9|12353.9|12333.9|12398.9|12378.9|12350.3|12330.3|151
1610543700000|2021-01-13 13:15:00|12352.8|12332.8|12352.8|12332.8|12372.8|12352.8|12347.8|12327.8|78
1610544000000|2021-01-13 13:20:00|12353.9|12333.9|12368.9|12348.9|12372.8|12352.8|12350.3|12330.3|115
1610544300000|2021-01-13 13:25:00|12371.4|12351.4|12372.8|12352.8|12372.8|12352.8|12360.3|12340.3|47
1610544600000|2021-01-13 13:30:00|12375.3|12355.3|12405.3|12385.3|12408.9|12388.9|12372.8|12352.8|80
1610544900000|2021-01-13 13:35:00|12403.9|12383.9|12442.8|12422.8|12448.9|12428.9|12403.9|12383.9|231
1610545200000|2021-01-13 13:40:00|12438.9|12418.9|12408.1|12388.1|12445.6|12425.6|12408.1|12388.1|117
1610545500000|2021-01-13 13:45:00|12406.7|12386.7|12402.8|12382.8|12421.7|12401.7|12400.3|12380.3|209
1610545800000|2021-01-13 13:50:00|12401.7|12381.7|12396.7|12376.7|12401.7|12381.7|12382.8|12362.8|70
1610546100000|2021-01-13 13:55:00|12402.8|12382.8|12407.8|12387.8|12410.3|12390.3|12395.3|12375.3|49
1610546400000|2021-01-13 14:00:00|12411.5|12391.5|12460.1|12440.1|12465.1|12445.1|12411.5|12391.5|243
1610546700000|2021-01-13 14:05:00|12465.1|12445.1|12465.1|12445.1|12474.8|12454.8|12465.1|12445.1|211
1610547000000|2021-01-13 14:10:00|12466.2|12446.2|12496.2|12476.2|12502.3|12482.3|12466.2|12446.2|204
1610547300000|2021-01-13 14:15:00|12497.3|12477.3|12470.1|12450.1|12501.2|12481.2|12459|12439|300
1610547600000|2021-01-13 14:20:00|12471.2|12451.2|12465.1|12445.1|12487.6|12467.6|12465.1|12445.1|92
1610547900000|2021-01-13 14:25:00|12464|12444|12465.1|12445.1|12480.1|12460.1|12460.1|12440.1|108
1610548200000|2021-01-13 14:30:00|12467.3|12447.3|12411.2|12391.2|12478.7|12458.7|12411.2|12391.2|272
1610548500000|2021-01-13 14:35:00|12409.8|12389.8|12426.2|12406.2|12426.2|12406.2|12380.1|12360.1|292
1610548800000|2021-01-13 14:40:00|12427.6|12407.6|12442.4|12422.4|12442.4|12422.4|12415.1|12395.1|178
1610549100000|2021-01-13 14:45:00|12440.1|12420.1|12421.5|12401.5|12460.1|12440.1|12419|12399|153
1610549400000|2021-01-13 14:50:00|12420.4|12400.4|12423.8|12403.8|12441.3|12421.3|12412.6|12392.6|118
1610549700000|2021-01-13 14:55:00|12421.3|12401.3|12411.3|12391.3|12427.7|12407.7|12401.3|12381.3|129
1610550000000|2021-01-13 15:00:00|12410.2|12390.2|12433.8|12413.8|12433.8|12413.8|12393.8|12373.8|141
1610550300000|2021-01-13 15:05:00|12435.2|12415.2|12485.2|12465.2|12488.8|12468.8|12435.2|12415.2|203
1610550600000|2021-01-13 15:10:00|12483.8|12463.8|12508.8|12488.8|12511.3|12491.3|12472.7|12452.7|246
1610550900000|2021-01-13 15:15:00|12510.2|12490.2|12565.2|12545.2|12591.3|12571.3|12510.2|12490.2|543
1610551200000|2021-01-13 15:20:00|12564.1|12544.1|12572.7|12552.7|12590.2|12570.2|12564.1|12544.1|169
1610551500000|2021-01-13 15:25:00|12571.3|12551.3|12565.2|12545.2|12589.1|12569.1|12565.2|12545.2|252
1610551800000|2021-01-13 15:30:00|12564.1|12544.1|12525.2|12505.2|12564.1|12544.1|12525.2|12505.2|203
1610552100000|2021-01-13 15:35:00|12530.2|12510.2|12505.2|12485.2|12551.3|12531.3|12501.3|12481.3|171
1610552400000|2021-01-13 15:40:00|12503|12483|12534.1|12514.1|12547.7|12527.7|12500.2|12480.2|230
1610552700000|2021-01-13 15:45:00|12535.2|12515.2|12540.2|12520.2|12549.1|12529.1|12532.4|12512.4|325
1610553000000|2021-01-13 15:50:00|12541.3|12521.3|12546.4|12526.4|12550|12530|12540.2|12520.2|97
1610553300000|2021-01-13 15:55:00|12545.2|12525.2|12545.3|12525.3|12545.3|12525.3|12526.6|12506.6|193
1610553600000|2021-01-13 16:00:00|12546.4|12526.4|12530.3|12510.3|12550.3|12530.3|12526.4|12506.4|69
1610553900000|2021-01-13 16:05:00|12531.7|12511.7|12550.3|12530.3|12553.9|12533.9|12530.3|12510.3|61
1610554200000|2021-01-13 16:10:00|12551.4|12531.4|12563.9|12543.9|12563.9|12543.9|12543.1|12523.1|89
1610554500000|2021-01-13 16:15:00|12562.8|12542.8|12584.2|12564.2|12586.4|12566.4|12561.4|12541.4|198
1610554800000|2021-01-13 16:20:00|12585.3|12565.3|12586.7|12566.7|12590.3|12570.3|12582.8|12562.8|123
1610555100000|2021-01-13 16:25:00|12587.8|12567.8|12636.4|12616.4|12640.3|12620.3|12587.8|12567.8|399
1610555400000|2021-01-13 16:30:00|12637.5|12617.5|12673.9|12653.9|12676.4|12656.4|12637.5|12617.5|318
1610555700000|2021-01-13 16:35:00|12675.3|12655.3|12660.3|12640.3|12683.9|12663.9|12657.8|12637.8|319
1610556000000|2021-01-13 16:40:00|12658.1|12638.1|12658.9|12638.9|12662.8|12642.8|12652.8|12632.8|146
1610556300000|2021-01-13 16:45:00|12656.7|12636.7|12643.9|12623.9|12660.3|12640.3|12630.3|12610.3|261
1610556600000|2021-01-13 16:50:00|12645|12625|12619.2|12599.2|12647.5|12627.5|12606.4|12586.4|170
1610556900000|2021-01-13 16:55:00|12617.8|12597.8|12595.3|12575.3|12626.4|12606.4|12595.3|12575.3|115
1610557200000|2021-01-13 17:00:00|12592.6|12572.6|12621.5|12601.5|12621.5|12601.5|12579.2|12559.2|156
1610557500000|2021-01-13 17:05:00|12624|12604|12610.4|12590.4|12627.6|12607.6|12610.4|12590.4|104
1610557800000|2021-01-13 17:10:00|12611.5|12591.5|12614|12594|12620.4|12600.4|12609.3|12589.3|178
1610558100000|2021-01-13 17:15:00|12617.6|12597.6|12589.3|12569.3|12636.5|12616.5|12588.2|12568.2|198
1610558400000|2021-01-13 17:20:00|12587.9|12567.9|12646.5|12626.5|12661.5|12641.5|12581.8|12561.8|1746
1610558700000|2021-01-13 17:25:00|12645.4|12625.4|12640.4|12620.4|12655.4|12635.4|12640.4|12620.4|222
1610559000000|2021-01-13 17:30:00|12639.3|12619.3|12646.5|12626.5|12646.5|12626.5|12639.3|12619.3|84
1610559300000|2021-01-13 17:35:00|12645.4|12625.4|12649|12629|12657.6|12637.6|12645.4|12625.4|110
1610559600000|2021-01-13 17:40:00|12647.9|12627.9|12654|12634|12659|12639|12645.4|12625.4|45
1610559900000|2021-01-13 17:45:00|12659|12639|12655.4|12635.4|12671.5|12651.5|12654|12634|119
1610560200000|2021-01-13 17:50:00|12654.3|12634.3|12662.9|12642.9|12664|12644|12650.4|12630.4|55
1610560500000|2021-01-13 17:55:00|12660.4|12640.4|12676.5|12656.5|12681.5|12661.5|12660.4|12640.4|205
1610560800000|2021-01-13 18:00:00|12677.6|12657.6|12666.6|12646.6|12680.4|12660.4|12660.4|12640.4|145
1610561100000|2021-01-13 18:05:00|12665.4|12645.4|12686.6|12666.6|12699.1|12679.1|12665.4|12645.4|160
1610561400000|2021-01-13 18:10:00|12685.5|12665.5|12686.6|12666.6|12694.1|12674.1|12685.5|12665.5|110
1610561700000|2021-01-13 18:15:00|12685.5|12665.5|12689.1|12669.1|12694.1|12674.1|12685.5|12665.5|99
1610562000000|2021-01-13 18:20:00|12690.5|12670.5|12681.9|12661.9|12709.1|12689.1|12668|12648|199
1610562300000|2021-01-13 18:25:00|12680.8|12660.8|12711.6|12691.6|12717.7|12697.7|12678|12658|371
1610615700000|2021-01-14 09:15:00|12687.9|12667.9|12677.9|12657.9|12705.4|12685.4|12676.5|12656.5|178
1610616000000|2021-01-14 09:20:00|12674.4|12654.4|12679.4|12659.4|12685.8|12665.8|12673|12653|52
1610616300000|2021-01-14 09:25:00|12680.8|12660.8|12679.4|12659.4|12699|12679|12679.4|12659.4|73
1610616600000|2021-01-14 09:30:00|12680.5|12660.5|12681.9|12661.9|12683|12663|12678|12658|24
1610616900000|2021-01-14 09:35:00|12680.8|12660.8|12669.4|12649.4|12681.9|12661.9|12669.4|12649.4|26
1610617200000|2021-01-14 09:40:00|12668|12648|12671.9|12651.9|12671.9|12651.9|12665.8|12645.8|25
1610617500000|2021-01-14 09:45:00|12670.8|12650.8|12655.8|12635.8|12670.8|12650.8|12640.8|12620.8|59
1610617800000|2021-01-14 09:50:00|12654.7|12634.7|12650.5|12630.5|12657.2|12637.2|12648|12628|35
1610618100000|2021-01-14 09:55:00|12648.3|12628.3|12646.9|12626.9|12648.3|12628.3|12635.8|12615.8|20
1610618400000|2021-01-14 10:00:00|12648|12628|12658|12638|12666.9|12646.9|12648|12628|34
1610618700000|2021-01-14 10:05:00|12659.1|12639.1|12650.8|12630.8|12659.1|12639.1|12650.8|12630.8|10
1610619000000|2021-01-14 10:10:00|12649.8|12629.8|12651.9|12631.9|12651.9|12631.9|12646.9|12626.9|19
1610619300000|2021-01-14 10:15:00|12648|12628|12658|12638|12658|12638|12646.9|12626.9|10
1610619600000|2021-01-14 10:20:00|12662|12642|12660.9|12640.9|12662|12642|12659.8|12639.8|17
1610619900000|2021-01-14 10:25:00|12659.5|12639.5|12657|12637|12659.5|12639.5|12657|12637|1
1610620200000|2021-01-14 10:30:00|12653.1|12633.1|12665.9|12645.9|12665.9|12645.9|12652|12632|23
1610620500000|2021-01-14 10:35:00|12667|12647|12658.1|12638.1|12667|12647|12657|12637|10
1610620800000|2021-01-14 10:40:00|12661.7|12641.7|12662|12642|12665.6|12645.6|12661.7|12641.7|22
1610621100000|2021-01-14 10:45:00|12663.1|12643.1|12663.1|12643.1|12663.1|12643.1|12662|12642|10
1610621400000|2021-01-14 10:50:00|12662|12642|12658.1|12638.1|12662|12642|12657|12637|19
1610621700000|2021-01-14 10:55:00|12657|12637|12658.1|12638.1|12658.1|12638.1|12653.1|12633.1|20
1610622000000|2021-01-14 11:00:00|12657|12637|12655.6|12635.6|12658.1|12638.1|12653.1|12633.1|17
1610622300000|2021-01-14 11:05:00|12654.2|12634.2|12638.4|12618.4|12654.2|12634.2|12638.4|12618.4|24
1610622600000|2021-01-14 11:10:00|12637|12617|12617|12597|12640.6|12620.6|12617|12597|61
1610622900000|2021-01-14 11:15:00|12618.1|12598.1|12621|12601|12628.1|12608.1|12617|12597|39
1610623200000|2021-01-14 11:20:00|12617|12597|12596.7|12576.7|12617|12597|12593.1|12573.1|65
1610623500000|2021-01-14 11:25:00|12598.1|12578.1|12564.9|12544.9|12602.1|12582.1|12564.9|12544.9|109
1610623800000|2021-01-14 11:30:00|12563.5|12543.5|12582.1|12562.1|12582.1|12562.1|12557.1|12537.1|104
1610624100000|2021-01-14 11:35:00|12581|12561|12597.1|12577.1|12599.6|12579.6|12581|12561|37
1610624400000|2021-01-14 11:40:00|12593.5|12573.5|12579.3|12559.3|12596|12576|12579.3|12559.3|37
1610624700000|2021-01-14 11:45:00|12580.7|12560.7|12578.2|12558.2|12582.1|12562.1|12577.1|12557.1|17
1610625000000|2021-01-14 11:50:00|12577.1|12557.1|12588.5|12568.5|12588.5|12568.5|12577.1|12557.1|22
1610625300000|2021-01-14 11:55:00|12591|12571|12601|12581|12602.1|12582.1|12591|12571|18
1610625600000|2021-01-14 12:00:00|12599.6|12579.6|12598.2|12578.2|12603.2|12583.2|12598.2|12578.2|31
1610625900000|2021-01-14 12:05:00|12597.1|12577.1|12600.7|12580.7|12603.2|12583.2|12596|12576|20
1610626200000|2021-01-14 12:10:00|12599.6|12579.6|12587.1|12567.1|12599.6|12579.6|12587.1|12567.1|18
1610626500000|2021-01-14 12:15:00|12586|12566|12597.1|12577.1|12597.1|12577.1|12579.6|12559.6|31
1610626800000|2021-01-14 12:20:00|12596.1|12576.1|12595.7|12575.7|12601.1|12581.1|12592.1|12572.1|25
1610627100000|2021-01-14 12:25:00|12593.2|12573.2|12596.1|12576.1|12603.2|12583.2|12592.2|12572.2|32
1610627400000|2021-01-14 12:30:00|12594.7|12574.7|12567.2|12547.2|12597.2|12577.2|12563.6|12543.6|67
1610627700000|2021-01-14 12:35:00|12568.2|12548.2|12567.2|12547.2|12568.3|12548.3|12563.2|12543.2|26
1610628000000|2021-01-14 12:40:00|12565.8|12545.8|12552.2|12532.2|12565.8|12545.8|12544.7|12524.7|74
1610628300000|2021-01-14 12:45:00|12551.1|12531.1|12563.3|12543.3|12563.3|12543.3|12548.3|12528.3|29
1610628600000|2021-01-14 12:50:00|12562.2|12542.2|12577.2|12557.2|12577.2|12557.2|12555|12535|41
1610628900000|2021-01-14 12:55:00|12576.1|12556.1|12594.4|12574.4|12594.4|12574.4|12567.2|12547.2|71
1610629200000|2021-01-14 13:00:00|12595.8|12575.8|12572.2|12552.2|12597.2|12577.2|12565.8|12545.8|203
1610629500000|2021-01-14 13:05:00|12573.3|12553.3|12598.3|12578.3|12599.4|12579.4|12572.2|12552.2|74
1610629800000|2021-01-14 13:10:00|12602.2|12582.2|12624.7|12604.7|12625.8|12605.8|12589.7|12569.7|105
1610630100000|2021-01-14 13:15:00|12625.8|12605.8|12616.1|12596.1|12632.2|12612.2|12616.1|12596.1|85
1610630400000|2021-01-14 13:20:00|12614.7|12594.7|12612.2|12592.2|12626.2|12606.2|12601.1|12581.1|67
1610630700000|2021-01-14 13:25:00|12609.7|12589.7|12593.3|12573.3|12613.3|12593.3|12593.3|12573.3|70
1610631000000|2021-01-14 13:30:00|12592.2|12572.2|12558.7|12538.7|12593.3|12573.3|12555.1|12535.1|224
1610631300000|2021-01-14 13:35:00|12557.3|12537.3|12547.3|12527.3|12579.8|12559.8|12542.3|12522.3|280
1610631600000|2021-01-14 13:40:00|12542.3|12522.3|12519.8|12499.8|12542.3|12522.3|12500.8|12480.8|171
1610631900000|2021-01-14 13:45:00|12517.3|12497.3|12477.3|12457.3|12517.3|12497.3|12461.9|12441.9|186
1610632200000|2021-01-14 13:50:00|12475.9|12455.9|12468.4|12448.4|12482.3|12462.3|12453.7|12433.7|204
1610632500000|2021-01-14 13:55:00|12477.3|12457.3|12466.2|12446.2|12484.8|12464.8|12466.2|12446.2|90
1610632800000|2021-01-14 14:00:00|12468.7|12448.7|12472.3|12452.3|12482|12462|12458.7|12438.7|234
1610633100000|2021-01-14 14:05:00|12471.2|12451.2|12498.4|12478.4|12505.9|12485.9|12467.6|12447.6|309
1610633400000|2021-01-14 14:10:00|12497.3|12477.3|12504.8|12484.8|12509.8|12489.8|12488.4|12468.4|165
1610633700000|2021-01-14 14:15:00|12503.7|12483.7|12489.8|12469.8|12508.7|12488.7|12489.8|12469.8|47
1610634000000|2021-01-14 14:20:00|12492.3|12472.3|12543.4|12523.4|12544.8|12524.8|12492.3|12472.3|130
1610634300000|2021-01-14 14:25:00|12542.3|12522.3|12537.3|12517.3|12552.3|12532.3|12537.3|12517.3|105
1610634600000|2021-01-14 14:30:00|12538.4|12518.4|12597.3|12577.3|12597.3|12577.3|12538.4|12518.4|140
1610634900000|2021-01-14 14:35:00|12599.5|12579.5|12588.8|12568.8|12602.3|12582.3|12576.3|12556.3|166
1610635200000|2021-01-14 14:40:00|12592.4|12572.4|12563.4|12543.4|12593.4|12573.4|12553.4|12533.4|118
1610635500000|2021-01-14 14:45:00|12564.5|12544.5|12596|12576|12596|12576|12564.5|12544.5|70
1610635800000|2021-01-14 14:50:00|12593.5|12573.5|12597.4|12577.4|12597.4|12577.4|12586|12566|28
1610636100000|2021-01-14 14:55:00|12596.3|12576.3|12568.8|12548.8|12596.3|12576.3|12568.8|12548.8|84
1610636400000|2021-01-14 15:00:00|12569.9|12549.9|12592.4|12572.4|12592.4|12572.4|12562.4|12542.4|97
1610636700000|2021-01-14 15:05:00|12589.9|12569.9|12567.4|12547.4|12627.4|12607.4|12563.8|12543.8|231
1610637000000|2021-01-14 15:10:00|12571|12551|12566.3|12546.3|12588.5|12568.5|12566.3|12546.3|108
1610637300000|2021-01-14 15:15:00|12567.4|12547.4|12607.4|12587.4|12611|12591|12567.4|12547.4|126
1610637600000|2021-01-14 15:20:00|12611|12591|12597.4|12577.4|12622.4|12602.4|12593.5|12573.5|113
1610637900000|2021-01-14 15:25:00|12594.9|12574.9|12632.4|12612.4|12632.4|12612.4|12592.8|12572.8|164
1610638200000|2021-01-14 15:30:00|12636|12616|12643.9|12623.9|12648.5|12628.5|12627.4|12607.4|184
1610638500000|2021-01-14 15:35:00|12642.8|12622.8|12658.5|12638.5|12663.5|12643.5|12641.4|12621.4|160
1610638800000|2021-01-14 15:40:00|12657.4|12637.4|12659.6|12639.6|12659.6|12639.6|12637.4|12617.4|155
1610639100000|2021-01-14 15:45:00|12658.5|12638.5|12647.5|12627.5|12661|12641|12638.9|12618.9|293
1610639400000|2021-01-14 15:50:00|12646|12626|12667.5|12647.5|12676.4|12656.4|12646|12626|89
1610639700000|2021-01-14 15:55:00|12668.6|12648.6|12667.5|12647.5|12680|12660|12665|12645|160
1610640000000|2021-01-14 16:00:00|12666.4|12646.4|12719.6|12699.6|12719.6|12699.6|12658.6|12638.6|104
1610640300000|2021-01-14 16:05:00|12721.1|12701.1|12707.5|12687.5|12721.1|12701.1|12707.5|12687.5|260
1610640600000|2021-01-14 16:10:00|12703.9|12683.9|12729.7|12709.7|12740|12720|12702.5|12682.5|155
1610640900000|2021-01-14 16:15:00|12732.5|12712.5|12735|12715|12740|12720|12732.5|12712.5|271
1610641200000|2021-01-14 16:20:00|12736.1|12716.1|12711.4|12691.4|12737.2|12717.2|12707.9|12687.9|121
1610641500000|2021-01-14 16:25:00|12708.6|12688.6|12702.5|12682.5|12712.5|12692.5|12681.4|12661.4|125
1610641800000|2021-01-14 16:30:00|12703.6|12683.6|12722.5|12702.5|12742.5|12722.5|12703.6|12683.6|233
1610642100000|2021-01-14 16:35:00|12721.5|12701.5|12717.5|12697.5|12735|12715|12716.1|12694.7|157
1610642400000|2021-01-14 16:40:00|12720|12700|12703.6|12683.6|12722.5|12702.5|12703.6|12683.6|141
1610642700000|2021-01-14 16:45:00|12705|12685|12721.1|12701.1|12721.1|12701.1|12705|12685|153
1610643000000|2021-01-14 16:50:00|12722.6|12702.6|12731.1|12711.1|12731.1|12711.1|12719|12699|101
1610643300000|2021-01-14 16:55:00|12732.6|12712.6|12746.1|12726.1|12751.1|12731.1|12731.1|12711.1|117
1610643600000|2021-01-14 17:00:00|12742.6|12722.6|12762.6|12742.6|12763.7|12743.7|12736.5|12716.5|154
1610643900000|2021-01-14 17:05:00|12763.7|12743.7|12757.6|12737.6|12774.7|12754.7|12757.6|12737.6|138
1610644200000|2021-01-14 17:10:00|12758.7|12738.7|12807.6|12787.6|12818.7|12798.7|12757.6|12737.6|367
1610644500000|2021-01-14 17:15:00|12805.4|12785.4|12812.6|12792.6|12820.1|12800.1|12792.6|12772.6|237
1610644800000|2021-01-14 17:20:00|12817.6|12797.6|12855.5|12835.5|12867.3|12847.3|12817.6|12797.6|2820
1610645100000|2021-01-14 17:25:00|12856.5|12836.5|12815.5|12795.5|12856.5|12836.5|12814.4|12794.4|455
1610645400000|2021-01-14 17:30:00|12814|12794|12831.5|12811.5|12831.5|12811.5|12814|12794|248
1610645700000|2021-01-14 17:35:00|12833|12813|12841.6|12821.6|12844|12824|12833|12813|93
1610646000000|2021-01-14 17:40:00|12843|12823|12825.5|12805.5|12843|12823|12825.5|12805.5|109
1610646300000|2021-01-14 17:45:00|12821.6|12801.6|12795.5|12775.5|12821.6|12801.6|12795.5|12775.5|157
1610646600000|2021-01-14 17:50:00|12796.6|12776.6|12799.4|12779.4|12800.5|12780.5|12795.5|12775.5|292
1610646900000|2021-01-14 17:55:00|12800.5|12780.5|12835.5|12815.5|12836.9|12816.9|12795.5|12775.5|108
1610647200000|2021-01-14 18:00:00|12839.1|12819.1|12835.5|12815.5|12840.5|12820.5|12831.9|12811.9|103
1610647500000|2021-01-14 18:05:00|12834.1|12814.1|12851.6|12831.6|12851.6|12831.6|12826.6|12806.6|124
1610647800000|2021-01-14 18:10:00|12850.5|12830.5|12878|12858|12889.1|12869.1|12850.5|12830.5|329
1610648100000|2021-01-14 18:15:00|12877|12857|12880.5|12860.5|12900.5|12880.5|12870.5|12850.5|221
1610648400000|2021-01-14 18:20:00|12879.1|12859.1|12865.5|12845.5|12883|12863|12860.5|12840.5|238
1610648700000|2021-01-14 18:25:00|12863|12843|12907|12887|12913.4|12893.4|12861.6|12841.6|243
1610649000000|2021-01-14 18:30:00|12905.6|12885.6|12905.6|12885.6|12905.6|12885.6|12905.6|12885.6|0
1610702100000|2021-01-15 09:15:00|12852|12832|12837|12817|12852|12832|12827|12807|222
1610702400000|2021-01-15 09:20:00|12834.5|12814.5|12847|12827|12860.5|12840.5|12834.5|12814.5|147
1610702700000|2021-01-15 09:25:00|12844.8|12824.8|12822|12802|12844.9|12824.9|12820.9|12800.9|60
1610703000000|2021-01-15 09:30:00|12823.4|12803.4|12845.2|12825.2|12845.2|12825.2|12819.5|12799.5|94
1610703300000|2021-01-15 09:35:00|12848|12828|12858.1|12838.1|12858.1|12838.1|12848|12828|80
1610703600000|2021-01-15 09:40:00|12859.5|12839.5|12873.1|12853.1|12875.6|12855.6|12859.5|12839.5|45
1610703900000|2021-01-15 09:45:00|12871.6|12851.6|12865.6|12845.6|12874.1|12854.1|12862|12842|73
1610704200000|2021-01-15 09:50:00|12864.5|12844.5|12850.6|12830.6|12864.5|12844.5|12850.6|12830.6|14
1610704500000|2021-01-15 09:55:00|12849.5|12829.5|12851|12831|12852|12832|12836.6|12816.6|53
1610704800000|2021-01-15 10:00:00|12852|12832|12852|12832|12857|12837|12852|12832|8
1610705100000|2021-01-15 10:05:00|12851|12831|12843.1|12823.1|12851|12831|12841|12821|19
1610705400000|2021-01-15 10:10:00|12844.5|12824.5|12848.1|12828.1|12848.1|12828.1|12842|12822|125
1610705700000|2021-01-15 10:15:00|12847.1|12827.1|12855.6|12835.6|12855.6|12835.6|12843.5|12823.5|43
1610706000000|2021-01-15 10:20:00|12853.1|12833.1|12878.1|12858.1|12878.1|12858.1|12853.1|12833.1|15
1610706300000|2021-01-15 10:25:00|12877.1|12857.1|12877.1|12857.1|12878.1|12858.1|12873.1|12853.1|19
1610706600000|2021-01-15 10:30:00|12878.1|12858.1|12883.1|12863.1|12883.1|12863.1|12877.1|12857.1|10
1610706900000|2021-01-15 10:35:00|12883.5|12863.5|12885.6|12865.6|12886|12866|12874.6|12854.6|47
1610707200000|2021-01-15 10:40:00|12886.7|12866.7|12874.6|12854.6|12889.6|12869.6|12873.2|12853.2|33
1610707500000|2021-01-15 10:45:00|12873.2|12853.2|12875.7|12855.7|12876.7|12856.7|12867.1|12847.1|27
1610707800000|2021-01-15 10:50:00|12873.2|12853.2|12872.1|12852.1|12873.2|12853.2|12863.6|12843.6|45
1610708100000|2021-01-15 10:55:00|12873.6|12853.6|12881.1|12861.1|12881.1|12861.1|12872.1|12852.1|42
1610708400000|2021-01-15 11:00:00|12883.2|12863.2|12896.1|12876.1|12896.1|12876.1|12883.2|12863.2|120
1610708700000|2021-01-15 11:05:00|12892.1|12872.1|12900.7|12880.7|12900.7|12880.7|12892.1|12872.1|9
1610709000000|2021-01-15 11:10:00|12899.6|12879.6|12902.1|12882.1|12903.2|12883.2|12897.1|12877.1|88
1610709300000|2021-01-15 11:15:00|12899.3|12879.3|12915.7|12895.7|12915.7|12895.7|12897.1|12877.1|38
1610709600000|2021-01-15 11:20:00|12913.2|12893.2|12919.7|12899.7|12922.2|12902.2|12912.2|12892.2|64
1610709900000|2021-01-15 11:25:00|12921.1|12901.1|12917.2|12897.2|12922.2|12902.2|12917.2|12897.2|41
1610710200000|2021-01-15 11:30:00|12918.2|12898.2|12932.2|12912.2|12932.2|12912.2|12918.2|12898.2|81
1610710500000|2021-01-15 11:35:00|12937.2|12917.2|12930.1|12910.1|12942.2|12922.2|12930.1|12910.1|95
1610710800000|2021-01-15 11:40:00|12928.6|12908.6|12922.2|12902.2|12928.6|12908.6|12922.2|12902.2|11
1610711100000|2021-01-15 11:45:00|12921.1|12901.1|12914|12894|12921.1|12901.1|12914|12894|41
1610711400000|2021-01-15 11:50:00|12915.1|12895.1|12917.2|12897.2|12917.2|12897.2|12911.1|12891.1|15
1610711700000|2021-01-15 11:55:00|12915.8|12895.8|12927.2|12907.2|12932.2|12912.2|12915.8|12895.8|26
1610712000000|2021-01-15 12:00:00|12930.1|12910.1|12919.7|12899.7|12932.2|12912.2|12919.7|12899.7|46
1610712300000|2021-01-15 12:05:00|12920.8|12900.8|12893.7|12873.7|12922.2|12902.2|12893.7|12873.7|151
1610712600000|2021-01-15 12:10:00|12892.2|12872.2|12902.2|12882.2|12906.2|12886.2|12892.2|12872.2|53
1610712900000|2021-01-15 12:15:00|12899.7|12879.7|12915.8|12895.8|12916.9|12896.9|12899.7|12879.7|41
1610713200000|2021-01-15 12:20:00|12919.7|12899.7|12952.3|12932.3|12953.3|12933.3|12918.7|12898.7|94
1610713500000|2021-01-15 12:25:00|12947.3|12927.3|12979.4|12959.4|12980.1|12960.1|12943.3|12923.3|173
1610713800000|2021-01-15 12:30:00|12980.8|12960.8|12968.7|12948.7|12982.3|12962.3|12967.3|12947.3|56
1610714100000|2021-01-15 12:35:00|12967.3|12947.3|12962.3|12942.3|12970.2|12950.2|12962.3|12942.3|37
1610714400000|2021-01-15 12:40:00|12963.3|12943.3|12960.2|12940.2|12979.8|12959.8|12960.2|12940.2|103
1610714700000|2021-01-15 12:45:00|12954.1|12934.1|12957.3|12937.3|12957.3|12937.3|12942.3|12922.3|56
1610715000000|2021-01-15 12:50:00|12958.7|12938.7|12947.3|12927.3|12961.2|12941.2|12944.8|12924.8|66
1610715300000|2021-01-15 12:55:00|12948.4|12928.4|12964.8|12944.8|12964.8|12944.8|12939.8|12919.8|62
1610715600000|2021-01-15 13:00:00|12966.3|12946.3|12987.3|12967.3|12997.3|12977.3|12958.8|12938.8|299
1610715900000|2021-01-15 13:05:00|12989.4|12969.4|13097.3|13077.3|13100.9|13080.9|12989.4|12969.4|621
1610716200000|2021-01-15 13:10:00|13095.9|13075.9|13068.4|13048.4|13095.9|13075.9|13067.3|13047.3|302
1610716500000|2021-01-15 13:15:00|13072.3|13052.3|13070.2|13050.2|13089.4|13069.4|13068.4|13048.4|142
1610716800000|2021-01-15 13:20:00|13067.3|13047.3|13072.4|13052.4|13074.9|13054.9|13037.3|13017.3|184
1610717100000|2021-01-15 13:25:00|13073.4|13053.4|13093.4|13073.4|13097.7|13077.7|13072.4|13052.4|334
1610717400000|2021-01-15 13:30:00|13100.5|13080.5|13103.4|13083.4|13108.4|13088.4|13086.3|13066.3|422
1610717700000|2021-01-15 13:35:00|13107.4|13087.4|13151.3|13131.3|13158.4|13138.4|13107.4|13087.4|355
1610718000000|2021-01-15 13:40:00|13152.4|13132.4|13162.4|13142.4|13162.4|13142.4|13143.4|13123.4|262
1610718300000|2021-01-15 13:45:00|13167.4|13147.4|13162.4|13142.4|13192.4|13172.4|13162.4|13142.4|188
1610718600000|2021-01-15 13:50:00|13163.4|13143.4|13202.4|13182.4|13202.4|13182.4|13163.4|13143.4|236
1610718900000|2021-01-15 13:55:00|13203.5|13183.5|13262.4|13242.4|13281|13261|13202.4|13182.4|765
1610719200000|2021-01-15 14:00:00|13267.4|13247.4|13258.1|13238.1|13271.4|13251.4|13222.4|13202.4|760
1610719500000|2021-01-15 14:05:00|13256|13236|13247|13227|13275.6|13255.6|13238.1|13218.1|345
1610719800000|2021-01-15 14:10:00|13248.1|13228.1|13288.1|13268.1|13295.6|13275.6|13246|13226|289
1610720100000|2021-01-15 14:15:00|13289.5|13269.5|13258.5|13238.5|13293.1|13273.1|13246|13226|285
1610720400000|2021-01-15 14:20:00|13259.5|13239.5|13253.5|13233.5|13274.6|13254.6|13242|13222|212
1610720700000|2021-01-15 14:25:00|13254.6|13234.6|13259.6|13239.6|13269.6|13249.6|13248.5|13228.5|176
1610721000000|2021-01-15 14:30:00|13258.5|13238.5|13226|13206|13261|13241|13226|13206|344
1610721300000|2021-01-15 14:35:00|13229.6|13209.6|13283.1|13263.1|13284.2|13264.2|13226|13206|298
1610721600000|2021-01-15 14:40:00|13288.1|13268.1|13246.7|13226.7|13289.6|13269.6|13245.6|13225.6|237
1610721900000|2021-01-15 14:45:00|13248.1|13228.1|13230.6|13210.6|13248.1|13228.1|13223.5|13203.5|304
1610722200000|2021-01-15 14:50:00|13232.1|13212.1|13223.5|13203.5|13233.1|13213.1|13219.6|13199.6|295
1610722500000|2021-01-15 14:55:00|13225|13205|13183.6|13163.6|13233.2|13213.2|13180.7|13160.7|262
1610722800000|2021-01-15 15:00:00|13184.6|13164.6|13192.1|13172.1|13199.6|13179.6|13169.6|13149.6|387
1610723100000|2021-01-15 15:05:00|13194.6|13174.6|13118.2|13098.2|13194.6|13174.6|13089|13069|410
1610723400000|2021-01-15 15:10:00|13121.1|13101.1|13142.5|13122.5|13146.5|13126.5|13062.5|13042.5|412
1610723700000|2021-01-15 15:15:00|13138.6|13118.6|13107.5|13087.5|13138.6|13118.6|13087.5|13067.5|253
1610724000000|2021-01-15 15:20:00|13102.5|13082.5|12946.5|12926.5|13107.5|13087.5|12945.4|12925.4|741
1610724300000|2021-01-15 15:25:00|12947.5|12927.5|12982.5|12962.5|12995|12975|12944|12924|420
1610724600000|2021-01-15 15:30:00|12981.5|12961.5|12977.6|12957.6|12987.5|12967.5|12942.6|12922.6|323
1610724900000|2021-01-15 15:35:00|12972.6|12952.6|12972.6|12952.6|12992.6|12972.6|12960.1|12940.1|236
1610725200000|2021-01-15 15:40:00|12971.1|12951.1|12962.6|12942.6|12971.1|12951.1|12945.5|12925.5|219
1610725500000|2021-01-15 15:45:00|12963.6|12943.6|12977.6|12957.6|12999|12979|12963.6|12943.6|135
1610725800000|2021-01-15 15:50:00|12976.1|12956.1|12982.6|12962.6|12994.7|12974.7|12972.6|12952.6|119
1610726100000|2021-01-15 15:55:00|12977.6|12957.6|12967.6|12947.6|12977.6|12957.6|12942.6|12922.6|170
1610726400000|2021-01-15 16:00:00|12968.6|12948.6|13017.6|12997.6|13017.6|12997.6|12968.6|12948.6|223
1610726700000|2021-01-15 16:05:00|13016.6|12996.6|12996.6|12976.6|13021.6|13001.6|12982.6|12962.6|142
1610727000000|2021-01-15 16:10:00|12997.6|12977.6|13021.2|13001.2|13028.7|13008.7|12996.6|12976.6|104
1610727300000|2021-01-15 16:15:00|13020.1|13000.1|13032.6|13012.6|13032.6|13012.6|13016.2|12996.2|118
1610727600000|2021-01-15 16:20:00|13034.7|13014.7|13064.7|13044.7|13064.7|13044.7|13034.7|13014.7|248
1610727900000|2021-01-15 16:25:00|13063.7|13043.7|13072.6|13052.6|13085.1|13065.1|13061.2|13041.2|240
1610728200000|2021-01-15 16:30:00|13074.7|13054.7|13138.7|13118.7|13142.3|13122.3|13073.7|13053.7|162
1610728500000|2021-01-15 16:35:00|13137.7|13117.7|13127.7|13107.7|13147.7|13127.7|13113.7|13093.7|220
1610728800000|2021-01-15 16:40:00|13129.1|13109.1|13128.7|13108.7|13151.2|13131.2|13127.7|13107.7|388
1610729100000|2021-01-15 16:45:00|13130.2|13110.2|13141.6|13121.6|13147.7|13127.7|13128.7|13108.7|120
1610729400000|2021-01-15 16:50:00|13142.7|13122.7|13122.7|13102.7|13142.7|13122.7|13121.6|13101.6|154
1610729700000|2021-01-15 16:55:00|13124.1|13104.1|13081.6|13061.6|13132.7|13112.7|13081.6|13061.6|153
1610730000000|2021-01-15 17:00:00|13080.2|13060.2|13061.6|13041.6|13098.7|13078.7|13061.6|13041.6|324
1610730300000|2021-01-15 17:05:00|13057.7|13037.7|13042.7|13022.7|13092.7|13072.7|13028.8|13008.8|120
1610730600000|2021-01-15 17:10:00|13041.3|13021.3|13013.8|12993.8|13041.3|13021.3|12997.7|12977.7|125
1610730900000|2021-01-15 17:15:00|13016.3|12996.3|12984.2|12964.2|13042.7|13022.7|12979.2|12959.2|183
1610731200000|2021-01-15 17:20:00|12985.6|12965.6|12941.3|12921.3|13007.7|12987.7|12915.6|12895.6|776
1610731500000|2021-01-15 17:25:00|12942.7|12922.7|12975.2|12955.2|12975.2|12955.2|12927.7|12907.7|287
1610731800000|2021-01-15 17:30:00|12974.2|12954.2|12983.8|12963.8|12996.3|12976.3|12974.2|12954.2|198
1610732100000|2021-01-15 17:35:00|12985.9|12965.9|12977.8|12957.8|12988.8|12968.8|12972.8|12952.8|89
1610732400000|2021-01-15 17:40:00|12978.8|12958.8|12987.8|12967.8|12988.8|12968.8|12978.8|12958.8|44
1610732700000|2021-01-15 17:45:00|12983.8|12963.8|12957.8|12937.8|12990.3|12970.3|12955.3|12935.3|81
1610733000000|2021-01-15 17:50:00|12958.8|12938.8|12983.8|12963.8|12983.8|12963.8|12958.8|12938.8|67
1610733300000|2021-01-15 17:55:00|12982.8|12962.8|12950.7|12930.7|12987.8|12967.8|12950.7|12930.7|107
1610733600000|2021-01-15 18:00:00|12951.7|12931.7|12947.8|12927.8|12956.3|12936.3|12922.8|12902.8|179
1610733900000|2021-01-15 18:05:00|12949.2|12929.2|12953.9|12933.9|12957.8|12937.8|12945.3|12925.3|72
1610734200000|2021-01-15 18:10:00|12952.8|12932.8|12912.8|12892.8|12953.9|12933.9|12912.8|12892.8|86
1610734500000|2021-01-15 18:15:00|12913.9|12893.9|12911.4|12891.4|12918.5|12897.8|12900.7|12878.5|169
1610734800000|2021-01-15 18:20:00|12912.8|12892.8|12892.8|12872.8|12918.9|12898.9|12891.8|12871.8|218
1610735100000|2021-01-15 18:25:00|12887.8|12867.8|12893.9|12873.9|12896.4|12876.4|12850.3|12830.3|342
1611047700000|2021-01-19 09:15:00|12633.6|12613.6|12804.5|12784.5|12804.5|12784.5|12630.7|12610.7|647
1611048000000|2021-01-19 09:20:00|12803.6|12783.6|12796.1|12776.1|12803.6|12783.6|12783.6|12763.6|101
1611048300000|2021-01-19 09:25:00|12794.5|12774.5|12789.6|12769.6|12794.5|12774.5|12746.1|12726.1|130
1611048600000|2021-01-19 09:30:00|12788.6|12768.6|12793.6|12773.6|12804.6|12784.6|12781.1|12761.1|72
1611048900000|2021-01-19 09:35:00|12791.7|12771.7|12794.6|12774.6|12794.6|12774.6|12763.6|12743.6|131
1611049200000|2021-01-19 09:40:00|12799.6|12779.6|12791.1|12771.1|12799.6|12779.6|12788.6|12768.6|20
1611049500000|2021-01-19 09:45:00|12796.1|12776.1|12804.6|12784.6|12808.6|12788.6|12796.1|12776.1|37
1611049800000|2021-01-19 09:50:00|12802.1|12782.1|12791.1|12771.1|12804.6|12784.6|12788.6|12768.6|46
1611050100000|2021-01-19 09:55:00|12788.6|12768.6|12775.2|12755.2|12788.6|12768.6|12761.1|12741.1|58
1611050400000|2021-01-19 10:00:00|12777.1|12757.1|12761.2|12741.2|12783.6|12763.6|12761.2|12741.2|76
1611050700000|2021-01-19 10:05:00|12762.7|12742.7|12738.7|12718.7|12785.2|12765.2|12738.7|12718.7|77
1611051000000|2021-01-19 10:10:00|12741.2|12721.2|12749.6|12729.6|12753.7|12733.7|12741.2|12721.2|59
1611051300000|2021-01-19 10:15:00|12747.1|12727.1|12761.2|12741.2|12765.2|12745.2|12746.2|12726.2|50
1611051600000|2021-01-19 10:20:00|12759.3|12739.3|12773.7|12753.7|12773.7|12753.7|12753.7|12733.7|67
1611051900000|2021-01-19 10:25:00|12772.7|12752.7|12781.2|12761.2|12783.7|12763.7|12771.2|12751.2|20
1611052200000|2021-01-19 10:30:00|12783.7|12763.7|12778.7|12758.7|12786.2|12766.2|12776.2|12756.2|43
1611052500000|2021-01-19 10:35:00|12776.2|12756.2|12779.7|12759.7|12779.7|12759.7|12776.2|12756.2|11
1611052800000|2021-01-19 10:40:00|12778.1|12758.1|12781.2|12761.2|12782.2|12762.2|12776.2|12756.2|17
1611053100000|2021-01-19 10:45:00|12784.3|12764.3|12801.2|12781.2|12805.3|12785.3|12784.3|12764.3|32
1611053400000|2021-01-19 10:50:00|12805.3|12785.3|12801.2|12781.2|12806.2|12786.2|12801.2|12781.2|10
1611053700000|2021-01-19 10:55:00|12797.8|12777.8|12795.3|12775.3|12797.8|12777.8|12795.3|12775.3|18
1611054000000|2021-01-19 11:00:00|12796.2|12776.2|12816.2|12796.2|12817.2|12797.2|12791.2|12771.2|40
1611054300000|2021-01-19 11:05:00|12816.3|12796.3|12796.3|12776.3|12820.3|12800.3|12796.3|12776.3|53
1611054600000|2021-01-19 11:10:00|12795.3|12775.3|12806.3|12786.3|12806.3|12786.3|12791.9|12771.9|38
1611054900000|2021-01-19 11:15:00|12807.2|12787.2|12798.8|12778.8|12811.3|12791.3|12798.8|12778.8|22
1611055200000|2021-01-19 11:20:00|12797.2|12777.2|12768.8|12748.8|12797.2|12777.2|12767.2|12747.2|34
1611055500000|2021-01-19 11:25:00|12767.2|12747.2|12778.8|12758.8|12779.7|12759.7|12767.2|12747.2|49
1611055800000|2021-01-19 11:30:00|12779.7|12759.7|12782.8|12762.8|12783.8|12763.8|12779.4|12759.4|53
1611056100000|2021-01-19 11:35:00|12783.8|12763.8|12793.8|12773.8|12793.8|12773.8|12778.8|12758.8|36
1611056400000|2021-01-19 11:40:00|12792.3|12772.3|12788.8|12768.8|12792.3|12772.3|12785.4|12765.4|10
1611056700000|2021-01-19 11:45:00|12790.4|12770.4|12785.4|12765.4|12791.3|12771.3|12785.4|12765.4|15
1611057000000|2021-01-19 11:50:00|12780.4|12760.4|12791.3|12771.3|12791.3|12771.3|12776.3|12756.3|17
1611057300000|2021-01-19 11:55:00|12793.8|12773.8|12790.4|12770.4|12793.8|12773.8|12788.8|12768.8|60
1611057600000|2021-01-19 12:00:00|12788.8|12768.8|12776.3|12756.3|12788.8|12768.8|12773.8|12753.8|21
1611057900000|2021-01-19 12:05:00|12777.3|12757.3|12778.9|12758.9|12780.7|12760.7|12776.3|12756.3|9
1611058200000|2021-01-19 12:10:00|12776.4|12756.4|12778.9|12758.9|12778.9|12758.9|12773.9|12753.9|17
1611058500000|2021-01-19 12:15:00|12780.4|12760.4|12781.4|12761.4|12781.4|12761.4|12769.8|12749.8|9
1611058800000|2021-01-19 12:20:00|12782.9|12762.9|12801.4|12781.4|12803.9|12783.9|12782.3|12762.3|30
1611059100000|2021-01-19 12:25:00|12802.9|12782.9|12814.8|12794.8|12819.5|12794.8|12792.3|12772.3|43
1611059400000|2021-01-19 12:30:00|12813.9|12793.9|12842.3|12822.3|12843.9|12823.9|12812.3|12792.3|90
1611059700000|2021-01-19 12:35:00|12843.9|12823.9|12843.9|12823.9|12861.4|12841.4|12838.9|12818.9|77
1611060000000|2021-01-19 12:40:00|12845.5|12825.5|12828.9|12808.9|12851.4|12831.4|12828|12808|35
1611060300000|2021-01-19 12:45:00|12828|12808|12823.9|12803.9|12835.8|12815.8|12821.4|12801.4|41
1611060600000|2021-01-19 12:50:00|12822.4|12802.4|12819.5|12799.5|12825.5|12805.5|12818|12798|25
1611060900000|2021-01-19 12:55:00|12820.5|12800.5|12822.4|12802.4|12825.5|12805.5|12816.4|12796.4|24
1611061200000|2021-01-19 13:00:00|12824.9|12804.9|12893|12873|12895.5|12875.5|12822.4|12802.4|131
1611061500000|2021-01-19 13:05:00|12895.5|12875.5|12896.4|12876.4|12916.4|12896.4|12891.4|12871.4|187
1611061800000|2021-01-19 13:10:00|12898.9|12878.9|12877.4|12857.4|12910.5|12890.5|12877.4|12857.4|108
1611062100000|2021-01-19 13:15:00|12878.3|12858.3|12821.5|12801.5|12886.5|12866.5|12819|12799|97
1611062400000|2021-01-19 13:20:00|12824|12804|12771.5|12751.5|12831.5|12811.5|12771.5|12751.5|144
1611062700000|2021-01-19 13:25:00|12775.5|12755.5|12765.5|12745.5|12796.5|12776.5|12765.5|12745.5|135
1611063000000|2021-01-19 13:30:00|12763.6|12743.6|12821.5|12801.5|12821.5|12801.5|12745.5|12725.5|121
1611063300000|2021-01-19 13:35:00|12822.4|12802.4|12841.5|12821.5|12877.4|12857.4|12822.4|12802.4|208
1611063600000|2021-01-19 13:40:00|12842.4|12822.4|12866.5|12846.5|12866.5|12846.5|12829.9|12809.9|142
1611063900000|2021-01-19 13:45:00|12870.6|12850.6|12872.5|12852.5|12886.5|12866.5|12854.6|12834.6|168
1611064200000|2021-01-19 13:50:00|12873.4|12853.4|12869|12849|12881.5|12861.5|12861.5|12841.5|88
1611064500000|2021-01-19 13:55:00|12868.1|12848.1|12826.5|12806.5|12876.5|12856.5|12823.1|12803.1|147
1611064800000|2021-01-19 14:00:00|12823.1|12803.1|12837.5|12817.5|12852.5|12832.5|12820.6|12800.6|163
1611065100000|2021-01-19 14:05:00|12839|12819|12827.2|12807.2|12839|12819|12819|12799|94
1611065400000|2021-01-19 14:10:00|12822.5|12802.5|12786.6|12766.6|12822.5|12802.5|12773.1|12753.1|100
1611065700000|2021-01-19 14:15:00|12784.7|12764.7|12771.6|12751.6|12791.6|12771.6|12765|12745|134
1611066000000|2021-01-19 14:20:00|12772.5|12752.5|12825|12805|12825|12805|12771.6|12751.6|171
1611066300000|2021-01-19 14:25:00|12826.6|12806.6|12834.4|12814.4|12834.4|12814.4|12806.6|12786.6|125
1611066600000|2021-01-19 14:30:00|12837.5|12817.5|12821.6|12801.6|12857.5|12837.5|12816.6|12796.6|177
1611066900000|2021-01-19 14:35:00|12820.6|12800.6|12796.6|12776.6|12846|12826|12789.1|12769.1|248
1611067200000|2021-01-19 14:40:00|12795.6|12775.6|12790.7|12770.7|12800|12780|12775.7|12755.7|279
1611067500000|2021-01-19 14:45:00|12798.5|12778.5|12841.6|12821.6|12841.6|12821.6|12798.5|12778.5|167
1611067800000|2021-01-19 14:50:00|12840.7|12820.7|12821.6|12801.6|12841.6|12821.6|12792.2|12772.2|202
1611068100000|2021-01-19 14:55:00|12820.7|12800.7|12799.1|12779.1|12820.7|12800.7|12789.1|12769.1|187
1611068400000|2021-01-19 15:00:00|12800.1|12780.1|12855.7|12835.7|12857.6|12837.6|12800.1|12780.1|150
1611068700000|2021-01-19 15:05:00|12853.2|12833.2|12861.6|12841.6|12881.6|12861.6|12853.2|12833.2|125
1611069000000|2021-01-19 15:10:00|12860.7|12840.7|12871.6|12851.6|12871.6|12851.6|12854.1|12834.1|296
1611069300000|2021-01-19 15:15:00|12870.1|12850.1|12838.2|12818.2|12872.6|12852.6|12830.7|12810.7|124
1611069600000|2021-01-19 15:20:00|12839.2|12819.2|12836.7|12816.7|12851.7|12831.7|12831.7|12811.7|84
1611069900000|2021-01-19 15:25:00|12838.5|12818.5|12871.7|12851.7|12871.7|12851.7|12838.5|12818.5|111
1611070200000|2021-01-19 15:30:00|12872.6|12852.6|12888.2|12868.2|12898.6|12878.6|12872.6|12852.6|187
1611070500000|2021-01-19 15:35:00|12889.2|12869.2|12951.7|12931.7|12963.6|12943.6|12888.2|12868.2|355
1611070800000|2021-01-19 15:40:00|12950.7|12930.7|13001.7|12981.7|13009.2|12989.2|12950.1|12930.1|482
1611071100000|2021-01-19 15:45:00|13004.2|12984.2|12969.2|12949.2|13010.1|12990.1|12969.2|12949.2|246
1611071400000|2021-01-19 15:50:00|12970.8|12950.8|12951.7|12931.7|12971.7|12951.7|12950.8|12930.8|137
1611071700000|2021-01-19 15:55:00|12949.2|12929.2|12931.7|12911.7|12951.7|12931.7|12896.7|12876.7|254
1611072000000|2021-01-19 16:00:00|12933.3|12913.3|12959.2|12939.2|12959.2|12939.2|12931.7|12911.7|163
1611072300000|2021-01-19 16:05:00|12961.7|12941.7|12961.7|12941.7|12977.7|12957.7|12959.2|12939.2|170
1611072600000|2021-01-19 16:10:00|12962.7|12942.7|12899.2|12879.2|12962.7|12942.7|12899.2|12879.2|127
1611072900000|2021-01-19 16:15:00|12900.2|12880.2|12871.7|12851.7|12900.2|12880.2|12862.7|12842.7|130
1611073200000|2021-01-19 16:20:00|12870.8|12850.8|12861.8|12841.8|12875.2|12855.2|12861.7|12841.7|76
1611073500000|2021-01-19 16:25:00|12859.3|12839.3|12831.8|12811.8|12859.3|12839.3|12831.8|12811.8|142
1611073800000|2021-01-19 16:30:00|12830.8|12810.8|12791.8|12771.8|12831.8|12811.8|12791.8|12771.8|212
1611074100000|2021-01-19 16:35:00|12793.3|12773.3|12798.3|12778.3|12821.8|12801.8|12793.3|12773.3|151
1611074400000|2021-01-19 16:40:00|12797.4|12777.4|12786.8|12766.8|12803.3|12783.3|12776.8|12756.8|101
1611074700000|2021-01-19 16:45:00|12787.7|12767.7|12825.2|12805.2|12825.9|12805.9|12787.7|12767.7|111
1611075000000|2021-01-19 16:50:00|12826.8|12806.8|12830.2|12810.2|12830.2|12810.2|12804.9|12784.9|114
1611075300000|2021-01-19 16:55:00|12832.7|12812.7|12835.9|12815.9|12854.3|12834.3|12831.8|12811.8|123
1611075600000|2021-01-19 17:00:00|12832.8|12812.8|12845.3|12825.3|12847.8|12827.8|12829.3|12809.3|62
1611075900000|2021-01-19 17:05:00|12843.4|12823.4|12836.8|12816.8|12843.4|12823.4|12826.8|12806.8|70
1611076200000|2021-01-19 17:10:00|12835.9|12815.9|12814.3|12794.3|12836.8|12816.8|12808.4|12788.4|80
1611076500000|2021-01-19 17:15:00|12811.8|12791.8|12821.8|12801.8|12826.8|12806.8|12811.8|12791.8|74
1611076800000|2021-01-19 17:20:00|12820.3|12800.3|12851.9|12831.9|12866.9|12846.9|12811.8|12791.8|687
1611077100000|2021-01-19 17:25:00|12854.4|12834.4|12847.5|12827.5|12871.9|12851.9|12847.5|12827.5|437
1611077400000|2021-01-19 17:30:00|12846.5|12826.5|12836.9|12816.9|12846.5|12826.5|12831.9|12811.9|160
1611077700000|2021-01-19 17:35:00|12835.9|12815.9|12834.4|12814.4|12846.9|12826.9|12831.9|12811.9|38
1611078000000|2021-01-19 17:40:00|12832.8|12812.8|12865.3|12845.3|12868.8|12848.8|12832.8|12812.8|34
1611078300000|2021-01-19 17:45:00|12866.9|12846.9|12867.8|12847.8|12867.8|12847.8|12856.9|12836.9|67
1611078600000|2021-01-19 17:50:00|12869.4|12849.4|12866.9|12846.9|12872.8|12852.8|12861|12841|41
1611078900000|2021-01-19 17:55:00|12867.8|12847.8|12870.3|12850.3|12871.3|12851.3|12855.3|12835.3|52
1611079200000|2021-01-19 18:00:00|12871.9|12851.9|12872.9|12852.9|12872.9|12852.9|12861|12841|50
1611079500000|2021-01-19 18:05:00|12874.4|12854.4|12872.9|12852.9|12875.4|12855.4|12867.9|12847.9|63
1611079800000|2021-01-19 18:10:00|12871.9|12851.9|12838.5|12818.5|12871.9|12851.9|12838.5|12818.5|81
1611080100000|2021-01-19 18:15:00|12836.9|12816.9|12840.4|12820.4|12840.4|12820.4|12822.9|12802.9|90
1611080400000|2021-01-19 18:20:00|12841.3|12821.3|12831.9|12811.9|12842.9|12822.9|12826|12806|85
1611080700000|2021-01-19 18:25:00|12829.4|12809.4|12826|12806|12840.4|12820.4|12821.9|12801.9|263
1611134100000|2021-01-20 09:15:00|12813.4|12793.4|12779.3|12759.3|12814.3|12794.3|12761.5|12741.5|88
1611134400000|2021-01-20 09:20:00|12784.3|12764.3|12782.4|12762.4|12785.9|12765.9|12776.8|12756.8|23
1611134700000|2021-01-20 09:25:00|12783.4|12763.4|12810.9|12790.9|12810.9|12790.9|12783.4|12763.4|38
1611135000000|2021-01-20 09:30:00|12810|12790|12838.4|12818.4|12839.3|12819.3|12805|12785|49
1611135300000|2021-01-20 09:35:00|12840.9|12820.9|12827.7|12807.7|12840.9|12820.9|12819|12799|11
1611135600000|2021-01-20 09:40:00|12826.8|12806.8|12821.8|12801.8|12826.8|12806.8|12819.3|12799.3|4
1611135900000|2021-01-20 09:45:00|12820.9|12800.9|12830.9|12810.9|12831.8|12811.8|12818.4|12798.4|35
1611136200000|2021-01-20 09:50:00|12830|12810|12827.5|12807.5|12831.6|12811.6|12827.5|12807.5|10
1611136500000|2021-01-20 09:55:00|12830|12810|12828.4|12808.4|12833.4|12813.4|12825.9|12805.9|26
1611136800000|2021-01-20 10:00:00|12826.9|12806.9|12828.4|12808.4|12830.9|12810.9|12825.9|12805.9|17
1611137100000|2021-01-20 10:05:00|12827.5|12807.5|12830|12810|12830|12810|12827.5|12807.5|7
1611137400000|2021-01-20 10:10:00|12827.5|12807.5|12807.5|12787.5|12827.5|12807.5|12807.5|12787.5|27
1611137700000|2021-01-20 10:15:00|12806.6|12786.6|12798.5|12778.5|12807.5|12787.5|12798.5|12778.5|19
1611138000000|2021-01-20 10:20:00|12795|12775|12796.9|12776.9|12796.9|12776.9|12794.1|12774.1|18
1611138300000|2021-01-20 10:25:00|12797.8|12777.8|12792.6|12772.6|12797.8|12777.8|12791.6|12771.6|24
1611138600000|2021-01-20 10:30:00|12791|12771|12792.6|12772.6|12792.6|12772.6|12787.6|12767.6|13
1611138900000|2021-01-20 10:35:00|12793.5|12773.5|12789.4|12769.4|12799.4|12779.4|12789.4|12769.4|18
1611139200000|2021-01-20 10:40:00|12785.1|12765.1|12767.6|12747.6|12786.6|12766.6|12767.6|12747.6|102
1611139500000|2021-01-20 10:45:00|12768.5|12748.5|12782.6|12762.6|12783.5|12763.5|12768.5|12748.5|83
1611139800000|2021-01-20 10:50:00|12783.5|12763.5|12788.5|12768.5|12788.5|12768.5|12783.5|12763.5|27
1611140100000|2021-01-20 10:55:00|12790.1|12770.1|12788.5|12768.5|12791.9|12771.9|12788.5|12768.5|5
1611140400000|2021-01-20 11:00:00|12787.6|12767.6|12784.2|12764.2|12787.6|12767.6|12784.2|12764.2|9
1611140700000|2021-01-20 11:05:00|12785.1|12765.1|12788.5|12768.5|12788.5|12768.5|12784.2|12764.2|21
1611141000000|2021-01-20 11:10:00|12787.6|12767.6|12787.6|12767.6|12788.5|12768.5|12786|12766|11
1611141300000|2021-01-20 11:15:00|12786|12766|12785.1|12765.1|12787.6|12767.6|12785.1|12765.1|8
1611141600000|2021-01-20 11:20:00|12784.2|12764.2|12771.1|12751.1|12785.1|12765.1|12771.1|12751.1|65
1611141900000|2021-01-20 11:25:00|12769.5|12749.5|12726.1|12706.1|12769.5|12749.5|12713.6|12693.6|154
1611142200000|2021-01-20 11:30:00|12723.6|12703.6|12685.2|12665.2|12723.6|12703.6|12685.2|12665.2|213
1611142500000|2021-01-20 11:35:00|12684.2|12664.2|12712.9|12692.9|12712.9|12692.9|12682.7|12662.7|54
1611142800000|2021-01-20 11:40:00|12714.5|12694.5|12725.2|12705.2|12725.2|12705.2|12714.5|12694.5|27
1611143100000|2021-01-20 11:45:00|12726.1|12706.1|12692.7|12672.7|12726.1|12706.1|12688.6|12668.6|80
1611143400000|2021-01-20 11:50:00|12693.6|12673.6|12721.1|12701.1|12722.7|12702.7|12691.1|12671.1|35
1611143700000|2021-01-20 11:55:00|12719.5|12699.5|12721.8|12701.8|12728.6|12708.6|12718.6|12698.6|12
1611144000000|2021-01-20 12:00:00|12720.2|12700.2|12718.6|12698.6|12722|12702|12702.4|12682.4|40
1611144300000|2021-01-20 12:05:00|12721.8|12701.8|12692.7|12672.7|12731.1|12711.1|12692.7|12672.7|108
1611144600000|2021-01-20 12:10:00|12691.1|12671.1|12710.5|12690.5|12710.5|12690.5|12687.7|12667.7|55
1611144900000|2021-01-20 12:15:00|12709.6|12689.6|12706.1|12686.1|12711.1|12691.1|12701.8|12681.8|40
1611145200000|2021-01-20 12:20:00|12706.2|12686.2|12724.6|12704.6|12731.2|12711.2|12703.7|12683.7|76
1611145500000|2021-01-20 12:25:00|12723.7|12703.7|12679.6|12659.6|12723.7|12703.7|12677.7|12657.7|82
1611145800000|2021-01-20 12:30:00|12678.7|12658.7|12689.6|12669.6|12689.6|12669.6|12677.1|12657.1|56
1611146100000|2021-01-20 12:35:00|12687.8|12667.8|12681.2|12661.2|12687.8|12667.8|12676.2|12656.2|37
1611146400000|2021-01-20 12:40:00|12680.3|12660.3|12683|12663|12683|12663|12653.7|12633.7|196
1611146700000|2021-01-20 12:45:00|12684.6|12664.6|12690.5|12670.5|12708.7|12688.7|12681.2|12661.2|362
1611147000000|2021-01-20 12:50:00|12688.7|12668.7|12686.2|12666.2|12693.7|12673.7|12683.7|12663.7|62
1611147300000|2021-01-20 12:55:00|12683.7|12663.7|12687.1|12667.1|12690.5|12670.5|12665.9|12645.9|156
1611147600000|2021-01-20 13:00:00|12688.1|12668.1|12714.6|12694.6|12719.6|12699.6|12681.9|12661.9|126
1611147900000|2021-01-20 13:05:00|12713.7|12693.7|12712.8|12692.8|12741.2|12721.2|12709.6|12689.6|147
1611148200000|2021-01-20 13:10:00|12711.2|12691.2|12676.9|12656.9|12726.2|12706.2|12676.9|12656.9|129
1611148500000|2021-01-20 13:15:00|12680.3|12660.3|12702.2|12682.2|12703.1|12683.1|12677.8|12657.8|53
1611148800000|2021-01-20 13:20:00|12701.2|12681.2|12696.3|12676.3|12716.2|12696.2|12693.8|12673.8|48
1611149100000|2021-01-20 13:25:00|12693.8|12673.8|12693.8|12673.8|12703.8|12683.8|12678.8|12658.8|79
1611149400000|2021-01-20 13:30:00|12692.8|12672.8|12682.8|12662.8|12692.8|12672.8|12667.2|12647.2|112
1611149700000|2021-01-20 13:35:00|12681.3|12661.3|12688.8|12668.8|12695.4|12675.4|12681.3|12661.3|115
1611150000000|2021-01-20 13:40:00|12686.3|12666.3|12734.7|12714.7|12734.7|12714.7|12685.4|12665.4|120
1611150300000|2021-01-20 13:45:00|12733.8|12713.8|12763.8|12743.8|12767.2|12747.2|12733.8|12713.8|226
1611150600000|2021-01-20 13:50:00|12762.9|12742.9|12763.8|12743.8|12772.2|12752.2|12753.8|12733.8|122
1611150900000|2021-01-20 13:55:00|12760.6|12740.6|12777.2|12757.2|12778.8|12758.8|12756.3|12736.3|80
1611151200000|2021-01-20 14:00:00|12778.8|12758.8|12768.8|12748.8|12788.8|12768.8|12753.8|12733.8|113
1611151500000|2021-01-20 14:05:00|12769.7|12749.7|12773.8|12753.8|12792.2|12772.2|12769.7|12749.7|96
1611151800000|2021-01-20 14:10:00|12778.8|12758.8|12773.8|12753.8|12788.8|12768.8|12773.8|12753.8|39
1611152100000|2021-01-20 14:15:00|12772.9|12752.9|12728.8|12708.8|12776.3|12756.3|12728.8|12708.8|147
1611152400000|2021-01-20 14:20:00|12723.8|12703.8|12749.8|12729.8|12762.3|12742.3|12722.9|12702.9|59
1611152700000|2021-01-20 14:25:00|12748.8|12728.8|12753.9|12733.9|12760.4|12740.4|12747.3|12727.3|109
1611153000000|2021-01-20 14:30:00|12758.9|12738.9|12798.9|12778.9|12802.3|12782.3|12758.9|12738.9|190
1611153300000|2021-01-20 14:35:00|12797.3|12777.3|12801.4|12781.4|12804.8|12784.8|12793.9|12773.9|174
1611153600000|2021-01-20 14:40:00|12803.9|12783.9|12813.9|12793.9|12829.8|12809.8|12803.9|12783.9|164
1611153900000|2021-01-20 14:45:00|12814.8|12794.8|12795.5|12775.5|12814.8|12794.8|12782|12762|112
1611154200000|2021-01-20 14:50:00|12793|12773|12772.3|12752.3|12813.2|12793.2|12769.8|12749.8|88
1611154500000|2021-01-20 14:55:00|12773.9|12753.9|12779.8|12759.8|12797.3|12777.3|12773.9|12753.9|71
1611154800000|2021-01-20 15:00:00|12778|12758|12813.9|12793.9|12813.9|12793.9|12763|12743|120
1611155100000|2021-01-20 15:05:00|12814.8|12794.8|12788.9|12768.9|12821.4|12801.4|12788.9|12768.9|128
1611155400000|2021-01-20 15:10:00|12786.4|12766.4|12758.9|12738.9|12791.4|12771.4|12749.6|12729.6|104
1611155700000|2021-01-20 15:15:00|12758|12738|12748.9|12728.9|12758|12738|12746.4|12726.4|215
1611156000000|2021-01-20 15:20:00|12748|12728|12724.9|12704.9|12750.5|12730.5|12714.6|12694.6|138
1611156300000|2021-01-20 15:25:00|12728.9|12708.9|12747.4|12727.4|12753|12733|12728.9|12708.9|61
1611156600000|2021-01-20 15:30:00|12754|12734|12764|12744|12765.5|12745.5|12754|12734|86
1611156900000|2021-01-20 15:35:00|12763|12743|12764.9|12744.9|12769|12749|12755.5|12735.5|148
1611157200000|2021-01-20 15:40:00|12766.5|12746.5|12759|12739|12769|12749|12759|12739|118
1611157500000|2021-01-20 15:45:00|12759.9|12739.9|12764|12744|12769|12749|12759.9|12739.9|34
1611157800000|2021-01-20 15:50:00|12759|12739|12738.1|12718.1|12759|12739|12734|12714|106
1611158100000|2021-01-20 15:55:00|12739|12719|12703.1|12683.1|12739|12719|12699|12679|151
1611158400000|2021-01-20 16:00:00|12699|12679|12724|12704|12724|12704|12685.6|12665.6|122
1611158700000|2021-01-20 16:05:00|12723.1|12703.1|12714|12694|12734|12714|12714|12694|84
1611159000000|2021-01-20 16:10:00|12711.5|12691.5|12694|12674|12714|12694|12694|12674|75
1611159300000|2021-01-20 16:15:00|12693.1|12673.1|12695.6|12675.6|12695.6|12675.6|12685.6|12665.6|52
1611159600000|2021-01-20 16:20:00|12694|12674|12674.7|12654.7|12714|12694|12674.7|12654.7|130
1611159900000|2021-01-20 16:25:00|12676.3|12656.3|12664|12644|12678.1|12658.1|12653.1|12633.1|397
1611160200000|2021-01-20 16:30:00|12663.1|12643.1|12526.6|12506.6|12663.1|12643.1|12514.7|12494.7|774
1611160500000|2021-01-20 16:35:00|12524.1|12504.1|12510.6|12490.6|12534.1|12514.1|12490.6|12470.6|669
1611160800000|2021-01-20 16:40:00|12508.8|12488.8|12529.1|12509.1|12534.1|12514.1|12489.1|12469.1|282
1611161100000|2021-01-20 16:45:00|12528.2|12508.2|12530|12510|12538.2|12518.2|12515.7|12495.7|137
1611161400000|2021-01-20 16:50:00|12529.1|12509.1|12590.9|12570.9|12595|12575|12524.1|12504.1|287
1611161700000|2021-01-20 16:55:00|12591.8|12571.8|12595.9|12575.9|12617.5|12597.5|12591.8|12571.8|223
1611162000000|2021-01-20 17:00:00|12597.5|12577.5|12589.1|12569.1|12597.5|12577.5|12581.6|12561.6|88
1611162300000|2021-01-20 17:05:00|12590|12570|12612.5|12592.5|12612.5|12592.5|12589.1|12569.1|76
1611162600000|2021-01-20 17:10:00|12610|12590|12580|12560|12610|12590|12560.7|12540.7|207
1611162900000|2021-01-20 17:15:00|12580.9|12560.9|12583.2|12563.2|12597.3|12577.3|12564.1|12544.1|86
1611163200000|2021-01-20 17:20:00|12580|12560|12671.6|12651.6|12679.1|12659.1|12574.1|12554.1|828
1611163500000|2021-01-20 17:25:00|12669.1|12649.1|12669.1|12649.1|12691|12671|12664.1|12644.1|197
1611163800000|2021-01-20 17:30:00|12668.2|12648.2|12700.7|12680.7|12705.7|12685.7|12666.6|12646.6|198
1611164100000|2021-01-20 17:35:00|12697.6|12677.6|12711.7|12691.7|12718.2|12698.2|12695.7|12675.7|134
1611164400000|2021-01-20 17:40:00|12712.6|12692.6|12694.2|12674.2|12712.6|12692.6|12694.2|12674.2|64
1611164700000|2021-01-20 17:45:00|12695.1|12675.1|12685.1|12665.1|12697.6|12677.6|12680.8|12660.8|86
1611165000000|2021-01-20 17:50:00|12686|12666|12671.7|12651.7|12687.6|12667.6|12670.8|12650.8|64
1611165300000|2021-01-20 17:55:00|12670.8|12650.8|12647.6|12627.6|12674.2|12654.2|12643.5|12623.5|107
1611165600000|2021-01-20 18:00:00|12649.2|12629.2|12659.2|12639.2|12664.2|12644.2|12649.2|12629.2|86
1611165900000|2021-01-20 18:05:00|12660.1|12640.1|12665.1|12645.1|12669.2|12649.2|12659.2|12639.2|49
1611166200000|2021-01-20 18:10:00|12667.6|12647.6|12680.1|12660.1|12685.1|12665.1|12667.6|12647.6|63
1611166500000|2021-01-20 18:15:00|12684.2|12664.2|12680.1|12660.1|12685.1|12665.1|12679.2|12659.2|63
1611166800000|2021-01-20 18:20:00|12679.2|12659.2|12677.6|12657.6|12679.2|12659.2|12665.8|12645.8|72
1611167100000|2021-01-20 18:25:00|12680.8|12660.8|12663.3|12643.3|12688.6|12668.6|12663.3|12642.2|163
1611220500000|2021-01-21 09:15:00|12774.7|12754.7|12735.6|12715.6|12774.7|12754.7|12725.6|12705.6|347
1611220800000|2021-01-21 09:20:00|12736.5|12716.5|12746.5|12726.5|12746.5|12726.5|12736.5|12716.5|36
1611221100000|2021-01-21 09:25:00|12754|12734|12745.7|12725.7|12756.6|12736.6|12744.1|12724.1|47
1611221400000|2021-01-21 09:30:00|12746.6|12726.6|12735.7|12715.7|12750.7|12730.7|12735.7|12715.7|22
1611221700000|2021-01-21 09:35:00|12733.2|12713.2|12731.6|12711.6|12733.2|12713.2|12725.7|12705.7|33
1611222000000|2021-01-21 09:40:00|12735|12715|12741.6|12721.6|12742.5|12722.5|12735|12715|18
1611222300000|2021-01-21 09:45:00|12740.7|12720.7|12735.7|12715.7|12740.7|12720.7|12730.7|12710.7|49
1611222600000|2021-01-21 09:50:00|12734.1|12714.1|12697.3|12677.3|12734.1|12714.1|12694.8|12674.8|82
1611222900000|2021-01-21 09:55:00|12698.2|12678.2|12710.7|12690.7|12715.7|12695.7|12695.7|12675.7|51
1611223200000|2021-01-21 10:00:00|12711.6|12691.6|12715.7|12695.7|12720.7|12700.7|12711.6|12691.6|16
1611223500000|2021-01-21 10:05:00|12716.6|12696.6|12735.7|12715.7|12735.7|12715.7|12716.6|12696.6|15
1611223800000|2021-01-21 10:10:00|12736.6|12716.6|12741.6|12721.6|12744.1|12724.1|12735.7|12715.7|7
1611224100000|2021-01-21 10:15:00|12740.7|12720.7|12747.3|12727.3|12747.3|12727.3|12740.7|12720.7|25
1611224400000|2021-01-21 10:20:00|12748.2|12728.2|12740.7|12720.7|12748.2|12728.2|12740.7|12720.7|12
1611224700000|2021-01-21 10:25:00|12741.6|12721.6|12743.3|12723.3|12745|12725|12740.7|12720.7|9
1611225000000|2021-01-21 10:30:00|12742.4|12722.4|12738.3|12718.3|12742.4|12722.4|12738.3|12718.3|7
1611225300000|2021-01-21 10:35:00|12739.2|12719.2|12755.1|12735.1|12755.1|12735.1|12739.2|12719.2|18
1611225600000|2021-01-21 10:40:00|12756|12736|12759.2|12739.2|12759.2|12739.2|12754.2|12734.2|11
1611225900000|2021-01-21 10:45:00|12760.8|12740.8|12765.8|12745.8|12779.2|12759.2|12760.8|12740.8|40
1611226200000|2021-01-21 10:50:00|12763.3|12743.3|12772.6|12752.6|12772.6|12752.6|12763.3|12743.3|9
1611226500000|2021-01-21 10:55:00|12774.2|12754.2|12785.8|12765.8|12785.8|12765.8|12774.2|12754.2|21
1611226800000|2021-01-21 11:00:00|12784.2|12764.2|12770.8|12750.8|12784.2|12764.2|12766.7|12746.7|19
1611227100000|2021-01-21 11:05:00|12768.3|12748.3|12769.2|12749.2|12770.8|12750.8|12765.8|12745.8|16
1611227400000|2021-01-21 11:10:00|12770.8|12750.8|12774.2|12754.2|12774.2|12754.2|12766.7|12746.7|51
1611227700000|2021-01-21 11:15:00|12775.1|12755.1|12759.2|12739.2|12778.3|12758.3|12755.8|12735.8|61
1611228000000|2021-01-21 11:20:00|12758.3|12738.3|12750.8|12730.8|12760.8|12740.8|12750.8|12730.8|30
1611228300000|2021-01-21 11:25:00|12749.9|12729.9|12762.6|12742.6|12762.6|12742.6|12749.9|12729.9|33
1611228600000|2021-01-21 11:30:00|12764.2|12744.2|12769.3|12749.3|12769.3|12749.3|12761.7|12741.7|13
1611228900000|2021-01-21 11:35:00|12770.9|12750.9|12793.4|12773.4|12793.4|12773.4|12770.9|12750.9|48
1611229200000|2021-01-21 11:40:00|12791.8|12771.8|12800.9|12780.9|12800.9|12780.9|12789.3|12769.3|25
1611229500000|2021-01-21 11:45:00|12801.8|12781.8|12826.8|12806.8|12829.3|12809.3|12800.9|12780.9|44
1611229800000|2021-01-21 11:50:00|12827.7|12807.7|12829.3|12809.3|12831.8|12811.8|12825.9|12805.9|45
1611230100000|2021-01-21 11:55:00|12828.4|12808.4|12810.9|12790.9|12830.9|12810.9|12810.9|12790.9|53
1611230400000|2021-01-21 12:00:00|12810|12790|12820.9|12800.9|12820.9|12800.9|12800.9|12780.9|56
1611230700000|2021-01-21 12:05:00|12821.8|12801.8|12853.4|12833.4|12865.9|12845.9|12821.8|12801.8|109
1611231000000|2021-01-21 12:10:00|12851.6|12831.6|12833.4|12813.4|12851.6|12831.6|12825.9|12805.9|86
1611231300000|2021-01-21 12:15:00|12834.3|12814.3|12842.7|12822.7|12843.6|12823.6|12829.3|12809.3|50
1611231600000|2021-01-21 12:20:00|12844.3|12824.3|12834.3|12814.3|12844.3|12824.3|12831.8|12811.8|27
1611231900000|2021-01-21 12:25:00|12833.4|12813.4|12818.4|12798.4|12841.8|12821.8|12818.4|12798.4|38
1611232200000|2021-01-21 12:30:00|12815.1|12795.1|12801|12781|12815.1|12795.1|12789.2|12769.2|113
1611232500000|2021-01-21 12:35:00|12802.6|12782.6|12825.1|12805.1|12837.7|12817.7|12802.6|12782.6|84
1611232800000|2021-01-21 12:40:00|12826|12806|12825.1|12805.1|12834.4|12814.4|12825.1|12805.1|32
1611233100000|2021-01-21 12:45:00|12826|12806|12821|12801|12831.9|12811.9|12816|12796|28
1611233400000|2021-01-21 12:50:00|12817.8|12797.8|12815.1|12795.1|12817.8|12797.8|12801|12781|111
1611233700000|2021-01-21 12:55:00|12816|12796|12810.3|12790.3|12838.5|12818.5|12808.5|12788.5|33
1611234000000|2021-01-21 13:00:00|12811.9|12791.9|12843.5|12823.5|12861.9|12841.9|12808.5|12788.5|150
1611234300000|2021-01-21 13:05:00|12841.9|12821.9|12826|12806|12846.9|12826.9|12821.9|12801.9|65
1611234600000|2021-01-21 13:10:00|12826.9|12806.9|12801.9|12781.9|12831|12811|12800.1|12780.1|81
1611234900000|2021-01-21 13:15:00|12801|12781|12814.4|12794.4|12814.4|12794.4|12781|12761|61
1611235200000|2021-01-21 13:20:00|12815.3|12795.3|12820.3|12800.3|12820.3|12800.3|12796.9|12776.9|38
1611235500000|2021-01-21 13:25:00|12821.2|12801.2|12826.9|12806.9|12838.5|12818.5|12821|12801|43
1611235800000|2021-01-21 13:30:00|12826|12806|12836.9|12816.9|12841|12821|12810.2|12790.2|52
1611236100000|2021-01-21 13:35:00|12839.4|12819.4|12823.6|12803.6|12861.9|12841.9|12823.6|12803.6|102
1611236400000|2021-01-21 13:40:00|12826.9|12806.9|12821.1|12801.1|12853.6|12833.6|12821.1|12801.1|67
1611236700000|2021-01-21 13:45:00|12820.2|12800.2|12787|12767|12820.2|12800.2|12786.1|12766.1|92
1611237000000|2021-01-21 13:50:00|12788.6|12768.6|12760.2|12740.2|12815.4|12795.4|12757.7|12737.7|107
1611237300000|2021-01-21 13:55:00|12762|12742|12735.2|12715.2|12793.6|12773.6|12735.2|12715.2|168
1611237600000|2021-01-21 14:00:00|12736.1|12716.1|12740.2|12720.2|12755.2|12735.2|12720.2|12700.2|110
1611237900000|2021-01-21 14:05:00|12738.6|12718.6|12722.7|12702.7|12738.6|12718.6|12719.3|12699.3|193
1611238200000|2021-01-21 14:10:00|12721.1|12701.1|12732|12712|12732|12712|12706.1|12682.9|84
1611238500000|2021-01-21 14:15:00|12733.6|12713.6|12736.1|12716.1|12767|12747|12733.6|12713.6|75
1611238800000|2021-01-21 14:20:00|12738.6|12718.6|12733.6|12713.6|12738.6|12718.6|12717.7|12697.7|62
1611239100000|2021-01-21 14:25:00|12732.7|12712.7|12772.9|12752.9|12772.9|12752.9|12732.7|12712.7|75
1611239400000|2021-01-21 14:30:00|12776.1|12756.1|12776.1|12756.1|12786.1|12766.1|12756.1|12736.1|343
1611239700000|2021-01-21 14:35:00|12777|12757|12805.3|12785.3|12807.9|12787.9|12761.1|12741.1|368
1611240000000|2021-01-21 14:40:00|12806.2|12786.2|12746.2|12726.2|12807.9|12787.9|12736.9|12716.9|241
1611240300000|2021-01-21 14:45:00|12745.3|12725.3|12740.3|12720.3|12745.3|12725.3|12720.3|12700.3|186
1611240600000|2021-01-21 14:50:00|12738.7|12718.7|12711.2|12691.2|12738.7|12718.7|12701.2|12681.2|109
1611240900000|2021-01-21 14:55:00|12706.2|12686.2|12706.2|12686.2|12708|12688|12657.8|12637.8|329
1611241200000|2021-01-21 15:00:00|12708.7|12688.7|12685.3|12665.3|12716.2|12696.2|12675.3|12655.3|155
1611241500000|2021-01-21 15:05:00|12683.5|12663.5|12687.1|12667.1|12713.7|12693.7|12676.2|12656.2|106
1611241800000|2021-01-21 15:10:00|12688|12668|12727.1|12707.1|12730.3|12710.3|12688|12668|122
1611242100000|2021-01-21 15:15:00|12728|12708|12732.1|12712.1|12737.1|12717.1|12726.2|12706.2|78
1611242400000|2021-01-21 15:20:00|12731.2|12711.2|12711.2|12691.2|12731.2|12711.2|12706.2|12686.2|57
1611242700000|2021-01-21 15:25:00|12710.3|12690.3|12698.7|12678.7|12710.3|12690.3|12696.2|12676.2|57
1611243000000|2021-01-21 15:30:00|12702.1|12682.1|12680.5|12660.5|12719.6|12699.6|12680.5|12660.5|110
1611243300000|2021-01-21 15:35:00|12681.2|12661.2|12633.7|12613.7|12682.1|12662.1|12627.9|12607.9|203
1611243600000|2021-01-21 15:40:00|12638.7|12618.7|12683.8|12663.8|12686.3|12666.3|12638.7|12618.7|133
1611243900000|2021-01-21 15:45:00|12681.3|12661.3|12671.3|12651.3|12683.8|12663.8|12666.3|12646.3|66
1611244200000|2021-01-21 15:50:00|12670.4|12650.4|12669.7|12649.7|12674.7|12654.7|12663.6|12643.6|49
1611244500000|2021-01-21 15:55:00|12668.8|12648.8|12648.8|12628.8|12672.2|12652.2|12647.2|12627.2|64
1611244800000|2021-01-21 16:00:00|12651.3|12631.3|12686.3|12666.3|12686.3|12666.3|12651.3|12631.3|84
1611245100000|2021-01-21 16:05:00|12687.2|12667.2|12698.8|12678.8|12712.2|12692.2|12687.2|12667.2|86
1611245400000|2021-01-21 16:10:00|12696.3|12676.3|12706.3|12686.3|12706.3|12686.3|12687.2|12667.2|48
1611245700000|2021-01-21 16:15:00|12707.2|12687.2|12702.2|12682.2|12710.4|12690.4|12692.9|12672.9|44
1611246000000|2021-01-21 16:20:00|12706.3|12686.3|12710.4|12690.4|12714.7|12694.7|12696.3|12676.3|72
1611246300000|2021-01-21 16:25:00|12707.9|12687.9|12703.8|12683.8|12714.7|12694.7|12700.4|12680.4|51
1611246600000|2021-01-21 16:30:00|12700.4|12680.4|12711.3|12691.3|12714.7|12694.7|12691.3|12671.3|217
1611246900000|2021-01-21 16:35:00|12713.8|12693.8|12716.3|12696.3|12717.2|12697.2|12711.3|12691.3|66
1611247200000|2021-01-21 16:40:00|12715.5|12695.5|12716.3|12696.3|12717.2|12697.2|12706.3|12686.3|113
1611247500000|2021-01-21 16:45:00|12717.2|12697.2|12715.5|12695.5|12730.5|12710.5|12710.5|12690.5|86
1611247800000|2021-01-21 16:50:00|12714.6|12694.6|12730.5|12710.5|12731.4|12711.4|12710.5|12690.5|157
1611248100000|2021-01-21 16:55:00|12736.4|12716.4|12741.4|12721.4|12746.4|12726.4|12726.4|12706.4|77
1611248400000|2021-01-21 17:00:00|12743.9|12723.9|12757.3|12737.3|12760.5|12740.5|12742.3|12722.3|105
1611248700000|2021-01-21 17:05:00|12756.4|12736.4|12756.4|12736.4|12758.9|12738.9|12754.6|12734.6|47
1611249000000|2021-01-21 17:10:00|12757.3|12737.3|12754.8|12734.8|12757.3|12737.3|12752.3|12732.3|53
1611249300000|2021-01-21 17:15:00|12752.3|12732.3|12746.4|12726.4|12754.8|12734.8|12720.5|12700.5|127
1611249600000|2021-01-21 17:20:00|12748.2|12728.2|12793|12773|12800.5|12780.5|12742.3|12722.3|867
1611249900000|2021-01-21 17:25:00|12791.4|12771.4|12781.4|12761.4|12793|12773|12779.8|12759.8|280
1611250200000|2021-01-21 17:30:00|12780.5|12760.5|12766.4|12746.4|12780.5|12760.5|12757.3|12737.3|138
1611250500000|2021-01-21 17:35:00|12768|12748|12779.8|12759.8|12784.8|12764.8|12768|12748|92
1611250800000|2021-01-21 17:40:00|12782.3|12762.3|12776.4|12756.4|12786.4|12766.4|12771.4|12751.4|95
1611251100000|2021-01-21 17:45:00|12777.3|12757.3|12787.3|12767.3|12790.7|12770.7|12773.9|12753.9|114
1611251400000|2021-01-21 17:50:00|12788.2|12768.2|12777.3|12757.3|12791.5|12771.5|12774.8|12754.8|52
1611251700000|2021-01-21 17:55:00|12776.5|12756.5|12772.4|12752.4|12784.8|12764.8|12769.8|12749.8|83
1611252000000|2021-01-21 18:00:00|12774.9|12754.9|12774.9|12754.9|12774.9|12754.9|12771.5|12751.5|46
1611252300000|2021-01-21 18:05:00|12774|12754|12779.9|12759.9|12779.9|12759.9|12774|12754|66
1611252600000|2021-01-21 18:10:00|12781.5|12761.5|12779.9|12759.9|12784.9|12764.9|12779.9|12759.9|79
1611252900000|2021-01-21 18:15:00|12779|12759|12787.4|12767.4|12797.4|12777.4|12776.5|12756.5|184
1611253200000|2021-01-21 18:20:00|12786.5|12766.5|12788.3|12768.3|12791.5|12771.5|12782.4|12762.4|98
1611253500000|2021-01-21 18:25:00|12790.8|12770.8|12810.6|12790.6|12810.6|12790.6|12789|12769|177
1611306900000|2021-01-22 09:15:00|12745.4|12725.4|12737.1|12717.1|12763.8|12743.8|12732.9|12712.9|222
1611307200000|2021-01-22 09:20:00|12737.9|12717.9|12742.9|12722.9|12748.8|12728.8|12737.9|12717.9|23
1611307500000|2021-01-22 09:25:00|12742.1|12722.1|12747.1|12727.1|12747.9|12727.9|12738.8|12718.8|33
1611307800000|2021-01-22 09:30:00|12743.8|12723.8|12728.8|12708.8|12745.4|12725.4|12722.1|12702.1|31
1611308100000|2021-01-22 09:35:00|12730.4|12710.4|12730.5|12710.5|12733.8|12713.8|12730.4|12710.4|6
1611308400000|2021-01-22 09:40:00|12728.7|12708.7|12722.1|12702.1|12728.7|12708.7|12712.1|12692.1|49
1611308700000|2021-01-22 09:45:00|12719.6|12699.6|12713|12693|12719.6|12699.6|12712.1|12692.1|61
1611309000000|2021-01-22 09:50:00|12713.8|12693.8|12727.1|12707.1|12728.8|12708.8|12713.8|12693.8|33
1611309300000|2021-01-22 09:55:00|12728.8|12708.8|12723.9|12703.9|12728.8|12708.8|12722.1|12702.1|10
1611309600000|2021-01-22 10:00:00|12720.5|12700.5|12713|12693|12720.5|12700.5|12712.1|12692.1|18
1611309900000|2021-01-22 10:05:00|12713.9|12693.9|12718.9|12698.9|12723|12703|12713|12693|16
1611310200000|2021-01-22 10:10:00|12718|12698|12716.3|12696.3|12718.9|12698.9|12715.4|12695.4|15
1611310500000|2021-01-22 10:15:00|12715.4|12695.4|12685.5|12665.5|12715.4|12695.4|12685.5|12665.5|53
1611310800000|2021-01-22 10:20:00|12686.4|12666.4|12683.9|12663.9|12688|12668|12683|12663|13
1611311100000|2021-01-22 10:25:00|12685.5|12665.5|12692.2|12672.2|12693.9|12673.9|12681.4|12661.4|33
1611311400000|2021-01-22 10:30:00|12690.5|12670.5|12682.2|12662.2|12690.5|12670.5|12682.2|12662.2|9
1611311700000|2021-01-22 10:35:00|12683|12663|12688.9|12668.9|12688.9|12668.9|12682.2|12662.2|11
1611312000000|2021-01-22 10:40:00|12688.1|12668.1|12683.8|12663.8|12688.1|12668.1|12683.8|12663.8|3
1611312300000|2021-01-22 10:45:00|12684.7|12664.7|12682.2|12662.2|12684.7|12664.7|12682.2|12662.2|1
1611312600000|2021-01-22 10:50:00|12679.7|12659.7|12663.9|12643.9|12684.7|12664.7|12658.1|12638.1|78
1611312900000|2021-01-22 10:55:00|12663.1|12643.1|12665.6|12645.6|12667.3|12647.3|12662.2|12642.2|27
1611313200000|2021-01-22 11:00:00|12661.5|12641.5|12670.6|12650.6|12670.6|12650.6|12659.7|12639.7|14
1611313500000|2021-01-22 11:05:00|12673.1|12653.1|12677.2|12657.2|12679|12659|12669.7|12649.7|31
1611313800000|2021-01-22 11:10:00|12675.6|12655.6|12656.5|12636.5|12675.6|12655.6|12656.5|12636.5|24
1611314100000|2021-01-22 11:15:00|12653.1|12633.1|12656.5|12636.5|12665.6|12645.6|12653.1|12633.1|48
1611314400000|2021-01-22 11:20:00|12654|12634|12618.1|12598.1|12654|12634|12603.1|12583.1|147
1611314700000|2021-01-22 11:25:00|12619|12599|12636.5|12616.5|12639|12619|12618.1|12598.1|92
1611315000000|2021-01-22 11:30:00|12634.9|12614.9|12632.3|12612.3|12634.9|12614.9|12629.8|12609.8|28
1611315300000|2021-01-22 11:35:00|12630.6|12610.6|12623.1|12603.1|12633.1|12613.1|12610.6|12590.6|53
1611315600000|2021-01-22 11:40:00|12624|12604|12634|12614|12638.1|12618.1|12623.1|12603.1|19
1611315900000|2021-01-22 11:45:00|12634.9|12614.9|12672.4|12652.4|12672.4|12652.4|12634.9|12614.9|38
1611316200000|2021-01-22 11:50:00|12679|12659|12665.7|12645.7|12683.2|12663.2|12658.2|12638.2|32
1611316500000|2021-01-22 11:55:00|12664.8|12644.8|12665.7|12645.7|12665.7|12645.7|12657.3|12637.3|17
1611316800000|2021-01-22 12:00:00|12666.5|12646.5|12683.2|12663.2|12689.8|12669.8|12666.5|12646.5|47
1611317100000|2021-01-22 12:05:00|12684.8|12664.8|12659.8|12639.8|12685.7|12665.7|12659.8|12639.8|36
1611317400000|2021-01-22 12:10:00|12658.2|12638.2|12653.2|12633.2|12673.2|12653.2|12652.3|12632.3|27
1611317700000|2021-01-22 12:15:00|12654.1|12634.1|12644.8|12624.8|12657.3|12637.3|12642.3|12622.3|60
1611318000000|2021-01-22 12:20:00|12646.5|12626.5|12667.4|12647.4|12673.2|12653.2|12646.5|12626.5|30
1611318300000|2021-01-22 12:25:00|12668.2|12648.2|12665.7|12645.7|12668.2|12648.2|12663.2|12643.2|7
1611318600000|2021-01-22 12:30:00|12663.2|12643.2|12659.1|12639.1|12668.2|12648.2|12658.2|12638.2|18
1611318900000|2021-01-22 12:35:00|12658.2|12638.2|12673.2|12653.2|12673.2|12653.2|12643.2|12623.2|43
1611319200000|2021-01-22 12:40:00|12672.4|12652.4|12693.2|12673.2|12700.7|12680.7|12670.7|12650.7|74
1611319500000|2021-01-22 12:45:00|12692.4|12672.4|12683.3|12663.3|12693.3|12673.3|12683.3|12663.3|52
1611319800000|2021-01-22 12:50:00|12681.5|12661.5|12678.3|12658.3|12681.5|12661.5|12670|12650|26
1611320100000|2021-01-22 12:55:00|12675.8|12655.8|12678.3|12658.3|12683.3|12663.3|12669.9|12649.9|58
1611320400000|2021-01-22 13:00:00|12679.1|12659.1|12657.4|12637.4|12679.1|12659.1|12649.9|12629.9|90
1611320700000|2021-01-22 13:05:00|12656.6|12636.6|12659.2|12639.2|12662.4|12642.4|12634.9|12614.9|118
1611321000000|2021-01-22 13:10:00|12658.3|12638.3|12627.4|12607.4|12658.3|12638.3|12617.4|12597.4|129
1611321300000|2021-01-22 13:15:00|12625.8|12605.8|12660|12640|12660.8|12640.8|12621.6|12601.6|106
1611321600000|2021-01-22 13:20:00|12661.7|12641.7|12719.9|12699.9|12719.9|12699.9|12661.7|12641.7|209
1611321900000|2021-01-22 13:25:00|12718.3|12698.3|12713.3|12693.3|12718.3|12698.3|12701.6|12681.6|86
1611322200000|2021-01-22 13:30:00|12710|12690|12719.2|12699.2|12721.7|12701.7|12703.2|12683.2|136
1611322500000|2021-01-22 13:35:00|12718.3|12698.3|12705.8|12685.8|12730.8|12710.8|12703.3|12683.3|184
1611322800000|2021-01-22 13:40:00|12704.2|12684.2|12670|12650|12704.2|12684.2|12670|12650|179
1611323100000|2021-01-22 13:45:00|12669.1|12649.1|12673.4|12653.4|12680.9|12660.9|12650|12630|112
1611323400000|2021-01-22 13:50:00|12674.2|12654.2|12695.9|12675.9|12695.9|12675.9|12663.4|12643.4|31
1611323700000|2021-01-22 13:55:00|12696.7|12676.7|12694.2|12674.2|12705.9|12685.9|12693.4|12673.4|141
1611324000000|2021-01-22 14:00:00|12691.6|12671.6|12633.4|12613.4|12691.6|12671.6|12632.5|12612.5|96
1611324300000|2021-01-22 14:05:00|12632.5|12612.5|12645.9|12625.9|12646.7|12626.7|12629.2|12609.2|81
1611324600000|2021-01-22 14:10:00|12644.2|12624.2|12608.4|12588.4|12644.2|12624.2|12577.5|12557.5|284
1611324900000|2021-01-22 14:15:00|12610|12590|12638.4|12618.4|12643.4|12623.4|12607.5|12587.5|139
1611325200000|2021-01-22 14:20:00|12635.1|12615.1|12638.4|12618.4|12643.4|12623.4|12618.4|12598.4|101
1611325500000|2021-01-22 14:25:00|12636.8|12616.8|12626.8|12606.8|12636.8|12616.8|12622.5|12602.5|32
1611325800000|2021-01-22 14:30:00|12628.4|12608.4|12644.3|12624.3|12645.1|12625.1|12617.6|12597.6|183
1611326100000|2021-01-22 14:35:00|12645.1|12625.1|12678.4|12658.4|12681.8|12661.8|12645.1|12625.1|158
1611326400000|2021-01-22 14:40:00|12675.9|12655.9|12673.4|12653.4|12698.4|12678.4|12673.4|12653.4|268
1611326700000|2021-01-22 14:45:00|12670.9|12650.9|12710.1|12690.1|12715.9|12695.9|12664.3|12644.3|165
1611327000000|2021-01-22 14:50:00|12709.2|12689.2|12666|12646|12709.2|12689.2|12666|12646|215
1611327300000|2021-01-22 14:55:00|12662.6|12642.6|12698.5|12678.5|12698.5|12678.5|12653.5|12633.5|159
1611327600000|2021-01-22 15:00:00|12701|12681|12692.6|12672.6|12711.8|12691.8|12686.8|12666.8|142
1611327900000|2021-01-22 15:05:00|12691|12671|12663.5|12643.5|12691|12671|12658.5|12638.5|80
1611328200000|2021-01-22 15:10:00|12665.1|12645.1|12633.5|12613.5|12669.3|12649.3|12628.5|12608.5|141
1611328500000|2021-01-22 15:15:00|12630.1|12610.1|12649.4|12629.4|12649.4|12629.4|12629.3|12609.3|137
1611328800000|2021-01-22 15:20:00|12651.9|12631.9|12630.1|12610.1|12651.9|12631.9|12630.1|12610.1|91
1611329100000|2021-01-22 15:25:00|12632.6|12612.6|12628.5|12608.5|12633.5|12613.5|12605.1|12585.1|182
1611329400000|2021-01-22 15:30:00|12631|12611|12610.2|12590.2|12644.4|12624.4|12609.3|12589.3|181
1611329700000|2021-01-22 15:35:00|12611|12591|12603.5|12583.5|12612.7|12592.7|12585.2|12565.2|155
1611330000000|2021-01-22 15:40:00|12604.4|12584.4|12583.5|12563.5|12604.4|12584.4|12567.7|12547.7|185
1611330300000|2021-01-22 15:45:00|12578.5|12558.5|12578.5|12558.5|12582.7|12562.7|12568.5|12548.5|179
1611330600000|2021-01-22 15:50:00|12577.7|12557.7|12590.2|12570.2|12593.5|12573.5|12575.2|12555.2|191
1611330900000|2021-01-22 15:55:00|12591.8|12571.8|12592.7|12572.7|12601.1|12581.1|12591.1|12571.1|70
1611331200000|2021-01-22 16:00:00|12591.8|12571.8|12565.2|12545.2|12591.8|12571.8|12565.2|12545.2|126
1611331500000|2021-01-22 16:05:00|12566.1|12546.1|12588.6|12568.6|12588.6|12568.6|12565.2|12545.2|131
1611331800000|2021-01-22 16:10:00|12589.4|12569.4|12598.6|12578.6|12603.6|12583.6|12588.6|12568.6|70
1611332100000|2021-01-22 16:15:00|12596.1|12576.1|12607|12587|12613.6|12593.6|12579.4|12559.4|132
1611332400000|2021-01-22 16:20:00|12606.1|12586.1|12593.6|12573.6|12606.1|12586.1|12589.5|12569.5|89
1611332700000|2021-01-22 16:25:00|12597.7|12577.7|12609.5|12589.5|12611.1|12591.1|12597.7|12577.7|70
1611333000000|2021-01-22 16:30:00|12611.1|12591.1|12603.6|12583.6|12611.1|12591.1|12602.7|12582.7|67
1611333300000|2021-01-22 16:35:00|12602.8|12582.8|12598.6|12578.6|12602.8|12582.8|12591.1|12571.1|173
1611333600000|2021-01-22 16:40:00|12597.8|12577.8|12598.6|12578.6|12612.8|12592.8|12597.8|12577.8|54
1611333900000|2021-01-22 16:45:00|12599.5|12579.5|12594.5|12574.5|12601.1|12581.1|12592.8|12572.8|48
1611334200000|2021-01-22 16:50:00|12590.4|12570.4|12578.6|12558.6|12590.4|12570.4|12578.6|12558.6|88
1611334500000|2021-01-22 16:55:00|12582|12562|12578.7|12558.7|12582|12562|12576.2|12556.2|42
1611334800000|2021-01-22 17:00:00|12579.5|12559.5|12573.7|12553.7|12583.7|12563.7|12573.7|12553.7|77
1611335100000|2021-01-22 17:05:00|12575.3|12555.3|12566.9|12546.9|12575.3|12555.3|12566.9|12546.9|90
1611335400000|2021-01-22 17:10:00|12567|12547|12567|12547|12572|12552|12567|12547|114
1611335700000|2021-01-22 17:15:00|12565.3|12545.3|12577|12557|12577|12557|12557|12537|313
1611336000000|2021-01-22 17:20:00|12575.3|12555.3|12552|12532|12577.8|12557.8|12552|12532|854
1611336300000|2021-01-22 17:25:00|12550.3|12530.3|12527|12507|12550.3|12530.3|12523.6|12503.6|285
1611336600000|2021-01-22 17:30:00|12526.1|12506.1|12511.9|12491.9|12526.1|12506.1|12510.3|12490.3|165
1611336900000|2021-01-22 17:35:00|12510.3|12490.3|12508.6|12488.6|12512|12492|12508.6|12488.6|134
1611337200000|2021-01-22 17:40:00|12507|12487|12511.1|12491.1|12512|12492|12507|12487|392
1611337500000|2021-01-22 17:45:00|12508.6|12488.6|12471.2|12451.2|12508.6|12488.6|12465.3|12445.3|308
1611337800000|2021-01-22 17:50:00|12472|12452|12484.5|12464.5|12484.5|12464.5|12471.2|12451.2|155
1611338100000|2021-01-22 17:55:00|12487|12467|12469.5|12449.5|12487|12467|12458.7|12438.7|97
1611338400000|2021-01-22 18:00:00|12467|12447|12466.2|12446.2|12467|12447|12461.2|12441.2|117
1611338700000|2021-01-22 18:05:00|12464.5|12444.5|12459.5|12439.5|12467.9|12447.9|12457|12437|205
1611339000000|2021-01-22 18:10:00|12460.4|12440.4|12438.7|12418.7|12462.1|12442.1|12433.7|12413.7|118
1611339300000|2021-01-22 18:15:00|12440.4|12420.4|12467.1|12447.1|12474.6|12454.6|12438.7|12418.7|417
1611339600000|2021-01-22 18:20:00|12462.1|12442.1|12457.1|12437.1|12462.1|12442.1|12457.1|12437.1|72
1611339900000|2021-01-22 18:25:00|12455.4|12435.4|12472.1|12452.1|12472.9|12452.9|12455.4|12435.4|299
1611566100000|2021-01-25 09:15:00|12454|12434|12420.7|12400.7|12466.5|12446.5|12393.2|12373.2|353
1611566400000|2021-01-25 09:20:00|12419|12399|12457.4|12437.4|12458.2|12438.2|12418.2|12398.2|542
1611566700000|2021-01-25 09:25:00|12459.9|12439.9|12455.7|12435.7|12459.9|12439.9|12452.4|12432.4|51
1611567000000|2021-01-25 09:30:00|12454.9|12434.9|12427.4|12407.4|12454.9|12434.9|12427.4|12407.4|51
1611567300000|2021-01-25 09:35:00|12428.2|12408.2|12423.2|12403.2|12432.4|12412.4|12417.4|12397.4|382
1611567600000|2021-01-25 09:40:00|12424|12404|12428.2|12408.2|12429.9|12409.9|12424|12404|9
1611567900000|2021-01-25 09:45:00|12430.7|12410.7|12442.5|12422.5|12453.2|12433.2|12429|12409|28
1611568200000|2021-01-25 09:50:00|12443.2|12423.2|12465|12445|12469|12449|12443.2|12423.2|36
1611568500000|2021-01-25 09:55:00|12465.8|12445.8|12463.3|12443.3|12465.8|12445.8|12458.3|12438.3|22
1611568800000|2021-01-25 10:00:00|12462.5|12442.5|12462.5|12442.5|12464|12444|12460.8|12440.8|10
1611569100000|2021-01-25 10:05:00|12458.3|12438.3|12462.5|12442.5|12465.8|12445.8|12457.5|12437.5|16
1611569400000|2021-01-25 10:10:00|12461.7|12441.7|12445|12425|12462.5|12442.5|12445|12425|29
1611569700000|2021-01-25 10:15:00|12444.2|12424.2|12448.3|12428.3|12448.3|12428.3|12440.8|12420.8|12
1611570000000|2021-01-25 10:20:00|12449.1|12429.1|12469.1|12449.1|12476.6|12456.6|12449.1|12429.1|60
1611570300000|2021-01-25 10:25:00|12469.9|12449.9|12494.1|12474.1|12494.1|12474.1|12469.1|12449.1|31
1611570600000|2021-01-25 10:30:00|12501.6|12481.6|12510|12490|12519.1|12499.1|12501.6|12481.6|123
1611570900000|2021-01-25 10:35:00|12505|12485|12487.5|12467.5|12505|12485|12487.5|12467.5|62
1611571200000|2021-01-25 10:40:00|12485.8|12465.8|12491.6|12471.6|12491.6|12471.6|12483.3|12463.3|16
1611571500000|2021-01-25 10:45:00|12498.3|12478.3|12500.8|12480.8|12502.6|12482.6|12497.6|12477.6|24
1611571800000|2021-01-25 10:50:00|12501.6|12481.6|12507.6|12487.6|12511.6|12491.6|12501.6|12481.6|94
1611572100000|2021-01-25 10:55:00|12503.3|12483.3|12509.1|12489.1|12509.9|12489.9|12502.6|12482.6|10
1611572400000|2021-01-25 11:00:00|12510.9|12490.9|12505.9|12485.9|12513.4|12493.4|12505.9|12485.9|11
1611572700000|2021-01-25 11:05:00|12506.6|12486.6|12503.4|12483.4|12506.6|12486.6|12503.4|12483.4|12
1611573000000|2021-01-25 11:10:00|12502.6|12482.6|12503.4|12483.4|12503.4|12483.4|12500.9|12480.9|15
1611573300000|2021-01-25 11:15:00|12502.6|12482.6|12504.2|12484.2|12505|12485|12496.8|12476.8|36
1611573600000|2021-01-25 11:20:00|12502.6|12482.6|12493.4|12473.4|12502.6|12482.6|12493.4|12473.4|13
1611573900000|2021-01-25 11:25:00|12495.9|12475.9|12485.9|12465.9|12497.6|12477.6|12482.6|12462.6|40
1611574200000|2021-01-25 11:30:00|12483.4|12463.4|12489.3|12469.3|12489.3|12469.3|12467.6|12447.6|44
1611574500000|2021-01-25 11:35:00|12490.9|12470.9|12495.9|12475.9|12495.9|12475.9|12490.9|12470.9|10
1611574800000|2021-01-25 11:40:00|12497.6|12477.6|12515.1|12495.1|12515.1|12495.1|12497.6|12477.6|16
1611575100000|2021-01-25 11:45:00|12513.4|12493.4|12507.7|12487.7|12517.7|12497.7|12507.7|12487.7|38
1611575400000|2021-01-25 11:50:00|12506.1|12486.1|12505.2|12485.2|12506.1|12486.1|12498.4|12478.4|9
1611575700000|2021-01-25 11:55:00|12505.9|12485.9|12493.5|12473.5|12515.9|12495.9|12491.7|12471.7|176
1611576000000|2021-01-25 12:00:00|12492.7|12472.7|12472.7|12452.7|12492.7|12472.7|12471.1|12451.1|26
1611576300000|2021-01-25 12:05:00|12471.9|12451.9|12467.7|12447.7|12472.7|12452.7|12467.7|12447.7|5
1611576600000|2021-01-25 12:10:00|12469.4|12449.4|12489.3|12469.3|12490.2|12470.2|12469.4|12449.4|151
1611576900000|2021-01-25 12:15:00|12488.5|12468.5|12497.7|12477.7|12497.7|12477.7|12488.5|12468.5|26
1611577200000|2021-01-25 12:20:00|12498.5|12478.5|12491|12471|12498.5|12478.5|12488.5|12468.5|29
1611577500000|2021-01-25 12:25:00|12491.8|12471.8|12487.7|12467.7|12493.5|12473.5|12487.7|12467.7|12
1611577800000|2021-01-25 12:30:00|12489.3|12469.3|12481.8|12461.8|12491|12471|12479.3|12459.3|24
1611578100000|2021-01-25 12:35:00|12483.5|12463.5|12488.5|12468.5|12488.5|12468.5|12478.5|12458.5|16
1611578400000|2021-01-25 12:40:00|12489.3|12469.3|12478.5|12458.5|12491|12471|12478.5|12458.5|17
1611578700000|2021-01-25 12:45:00|12477.7|12457.7|12449.3|12429.3|12477.7|12457.7|12448.5|12428.5|65
1611579000000|2021-01-25 12:50:00|12453.5|12433.5|12436.8|12416.8|12454.3|12434.3|12436|12416|99
1611579300000|2021-01-25 12:55:00|12436|12416|12446.8|12426.8|12446.8|12426.8|12422.8|12402.8|63
1611579600000|2021-01-25 13:00:00|12448.6|12428.6|12505.1|12485.1|12505.9|12485.9|12448.6|12428.6|149
1611579900000|2021-01-25 13:05:00|12506.8|12486.8|12513.6|12493.6|12518.6|12498.6|12505.1|12485.1|67
1611580200000|2021-01-25 13:10:00|12514.3|12494.3|12533.6|12513.6|12534.4|12514.4|12503.6|12483.6|83
1611580500000|2021-01-25 13:15:00|12534.4|12514.4|12548.6|12528.6|12558.6|12538.6|12533.6|12513.6|152
1611580800000|2021-01-25 13:20:00|12547.8|12527.8|12523.6|12503.6|12552.8|12532.8|12518.6|12498.6|100
1611581100000|2021-01-25 13:25:00|12522.8|12502.8|12508.6|12488.6|12530.5|12503.6|12502.8|12482.8|94
1611581400000|2021-01-25 13:30:00|12507.8|12487.8|12529.4|12509.4|12543.6|12523.6|12507.8|12487.8|99
1611581700000|2021-01-25 13:35:00|12531.1|12511.1|12531.1|12511.1|12539.4|12519.4|12531.1|12511.1|54
1611582000000|2021-01-25 13:40:00|12533.6|12513.6|12531.1|12511.1|12533.6|12513.6|12522.8|12502.8|65
1611582300000|2021-01-25 13:45:00|12531.9|12511.9|12545.4|12525.4|12545.4|12525.4|12531.1|12511.1|71
1611582600000|2021-01-25 13:50:00|12547.1|12527.1|12563.5|12543.5|12564.4|12544.4|12547.1|12527.1|177
1611582900000|2021-01-25 13:55:00|12565.2|12545.2|12548.6|12528.6|12566.9|12546.9|12542.9|12522.9|64
1611583200000|2021-01-25 14:00:00|12547.9|12527.9|12549.4|12529.4|12554.4|12534.4|12528.6|12508.6|143
1611583500000|2021-01-25 14:05:00|12548.7|12528.7|12526.9|12506.9|12548.7|12528.7|12526.2|12506.2|120
1611583800000|2021-01-25 14:10:00|12526.2|12506.2|12519.5|12499.5|12538.7|12518.7|12515.2|12495.2|95
1611584100000|2021-01-25 14:15:00|12518.7|12498.7|12532|12512|12532|12512|12513.7|12493.7|37
1611584400000|2021-01-25 14:20:00|12526.2|12506.2|12537|12517|12537|12517|12521.2|12501.2|43
1611584700000|2021-01-25 14:25:00|12534.5|12514.5|12552|12532|12553.5|12533.5|12507.1|12487.1|137
1611585000000|2021-01-25 14:30:00|12548.1|12528.1|12599.5|12579.5|12608.7|12588.7|12541.2|12521.2|291
1611585300000|2021-01-25 14:35:00|12598.7|12578.7|12604.5|12584.5|12612|12592|12598.7|12578.7|176
1611585600000|2021-01-25 14:40:00|12605.3|12585.3|12628.7|12608.7|12643.7|12623.7|12605.3|12585.3|301
1611585900000|2021-01-25 14:45:00|12625.4|12605.4|12603.7|12583.7|12625.4|12605.4|12590.4|12570.4|260
1611586200000|2021-01-25 14:50:00|12608.7|12588.7|12563.7|12543.7|12617.8|12597.8|12558.7|12538.7|203
1611586500000|2021-01-25 14:55:00|12564.5|12544.5|12573.7|12553.7|12578.7|12558.7|12543.7|12523.7|177
1611586800000|2021-01-25 15:00:00|12573|12553|12603.8|12583.8|12603.8|12583.8|12573|12553|131
1611587100000|2021-01-25 15:05:00|12603|12583|12577.8|12557.8|12608.8|12588.8|12563.8|12543.8|167
1611587400000|2021-01-25 15:10:00|12583|12563|12530.5|12510.5|12584.5|12564.5|12530.5|12510.5|160
1611587700000|2021-01-25 15:15:00|12533|12513|12528.8|12508.8|12538|12518|12518|12498|201
1611588000000|2021-01-25 15:20:00|12524.6|12504.6|12521.3|12501.3|12539.6|12519.6|12518.8|12498.8|133
1611588300000|2021-01-25 15:25:00|12518.9|12498.9|12499.7|12479.7|12519.7|12499.7|12488.8|12468.8|178
1611588600000|2021-01-25 15:30:00|12500.5|12480.5|12496.3|12476.3|12514.6|12494.6|12493.8|12473.8|105
1611588900000|2021-01-25 15:35:00|12493.8|12473.8|12453.8|12433.8|12496.3|12476.3|12444.8|12424.8|202
1611589200000|2021-01-25 15:40:00|12458.8|12438.8|12493.8|12473.8|12496.3|12476.3|12458.8|12438.8|161
1611589500000|2021-01-25 15:45:00|12495.5|12475.5|12484.6|12464.6|12499.6|12479.6|12483|12463|127
1611589800000|2021-01-25 15:50:00|12483.8|12463.8|12468.1|12448.1|12488.8|12468.8|12466.3|12446.3|83
1611590100000|2021-01-25 15:55:00|12468.8|12448.8|12489.6|12469.6|12493.1|12473.1|12468.8|12448.8|66
1611590400000|2021-01-25 16:00:00|12491.3|12471.3|12488.1|12468.1|12498.8|12478.8|12485.6|12465.6|166
1611590700000|2021-01-25 16:05:00|12485.6|12465.6|12448.1|12428.1|12485.6|12465.6|12425.6|12405.6|237
1611591000000|2021-01-25 16:10:00|12443.9|12423.9|12444.6|12424.6|12456.4|12436.4|12443.1|12423.1|81
1611591300000|2021-01-25 16:15:00|12443.9|12423.9|12382.3|12362.3|12443.9|12423.9|12380.6|12360.6|173
1611591600000|2021-01-25 16:20:00|12378.9|12358.9|12425.6|12405.6|12433.9|12413.9|12378.9|12358.9|113
1611591900000|2021-01-25 16:25:00|12423.9|12403.9|12453.9|12433.9|12464.1|12437.2|12423.9|12403.9|101
1611592200000|2021-01-25 16:30:00|12454.7|12434.7|12468.9|12448.9|12478.9|12458.9|12449.7|12429.7|117
1611592500000|2021-01-25 16:35:00|12472.3|12452.3|12468.9|12448.9|12479.7|12459.7|12468.9|12448.9|64
1611592800000|2021-01-25 16:40:00|12467.2|12447.2|12473.9|12453.9|12474.7|12454.7|12463.9|12443.9|40
1611593100000|2021-01-25 16:45:00|12474.7|12454.7|12477.2|12457.2|12483|12463|12473.9|12453.9|64
1611593400000|2021-01-25 16:50:00|12476.4|12456.4|12475.7|12455.7|12481.4|12461.4|12473.9|12453.9|63
1611593700000|2021-01-25 16:55:00|12473.9|12453.9|12500.7|12480.7|12507.2|12487.2|12473.9|12453.9|108
1611594000000|2021-01-25 17:00:00|12498.9|12478.9|12517.2|12497.2|12517.2|12497.2|12498.9|12478.9|98
1611594300000|2021-01-25 17:05:00|12518.9|12498.9|12522.4|12502.4|12534|12514|12517.2|12497.2|148
1611594600000|2021-01-25 17:10:00|12519|12499|12500.7|12480.7|12524|12504|12500.7|12480.7|45
1611594900000|2021-01-25 17:15:00|12503.2|12483.2|12514|12494|12514|12494|12489|12469|73
1611595200000|2021-01-25 17:20:00|12516.5|12496.5|12452.4|12432.4|12525.7|12505.7|12452.4|12432.4|837
1611595500000|2021-01-25 17:25:00|12450.7|12430.7|12461.5|12441.5|12469|12449|12450.7|12430.7|310
1611595800000|2021-01-25 17:30:00|12460.7|12440.7|12451.5|12431.5|12460.7|12440.7|12440.7|12420.7|167
1611596100000|2021-01-25 17:35:00|12452.3|12432.3|12469.8|12449.8|12474|12454|12452.3|12432.3|52
1611596400000|2021-01-25 17:40:00|12474.8|12454.8|12464.8|12444.8|12474.8|12454.8|12464|12444|79
1611596700000|2021-01-25 17:45:00|12465.6|12445.6|12452.5|12432.5|12486.5|12466.5|12452.5|12432.5|2123
1611597000000|2021-01-25 17:50:00|12450.7|12430.7|12453.3|12433.3|12454|12434|12444|12424|113
1611597300000|2021-01-25 17:55:00|12454|12434|12469|12449|12471.5|12451.5|12454|12434|100
1611597600000|2021-01-25 18:00:00|12465.8|12445.8|12464|12444|12468.3|12448.3|12463.3|12443.3|38
1611597900000|2021-01-25 18:05:00|12465.6|12445.6|12473.3|12453.3|12476.5|12456.5|12465.6|12445.6|57
1611598200000|2021-01-25 18:10:00|12474.1|12454.1|12474.1|12454.1|12474.1|12454.1|12470.8|12450.8|53
1611598500000|2021-01-25 18:15:00|12475.8|12455.8|12508.3|12488.3|12508.3|12488.3|12474.1|12454.1|161
1611598800000|2021-01-25 18:20:00|12507.5|12487.5|12489.1|12469.1|12508.3|12488.3|12485.8|12465.8|124
1611599100000|2021-01-25 18:25:00|12486.6|12466.6|12474.1|12454.1|12489.1|12469.1|12469.9|12449.9|153
1611652500000|2021-01-26 09:15:00|12497.3|12477.3|12523|12503|12525.5|12505.5|12495.5|12475.5|122
1611652800000|2021-01-26 09:20:00|12522.3|12502.3|12508|12488|12523|12503|12508|12488|41
1611653100000|2021-01-26 09:25:00|12505.5|12485.5|12509|12489|12513|12493|12505.5|12485.5|28
1611653400000|2021-01-26 09:30:00|12509.8|12489.8|12520.6|12500.6|12521.3|12501.3|12509.8|12489.8|44
1611653700000|2021-01-26 09:35:00|12519.8|12499.8|12511.3|12491.3|12520.6|12500.6|12509.6|12489.6|31
1611654000000|2021-01-26 09:40:00|12513.1|12493.1|12523.8|12503.8|12523.8|12503.8|12513.1|12493.1|14
1611654300000|2021-01-26 09:45:00|12524.6|12504.6|12511.3|12491.3|12528.8|12508.8|12511.3|12491.3|39
1611654600000|2021-01-26 09:50:00|12510.6|12490.6|12520.6|12500.6|12520.6|12500.6|12505.6|12485.6|23
1611654900000|2021-01-26 09:55:00|12518.1|12498.1|12525.6|12505.6|12525.6|12505.6|12515.6|12495.6|34
1611655200000|2021-01-26 10:00:00|12528.1|12508.1|12508.1|12488.1|12533.1|12513.1|12508.1|12488.1|21
1611655500000|2021-01-26 10:05:00|12506.4|12486.4|12520.6|12500.6|12520.6|12500.6|12499.8|12479.8|35
1611655800000|2021-01-26 10:10:00|12523.1|12503.1|12520.6|12500.6|12523.9|12503.9|12518.1|12498.1|10
1611656100000|2021-01-26 10:15:00|12516.4|12496.4|12516.4|12496.4|12523.1|12503.1|12516.4|12496.4|12
1611656400000|2021-01-26 10:20:00|12519.9|12499.9|12540.6|12520.6|12540.6|12520.6|12518.1|12498.1|37
1611656700000|2021-01-26 10:25:00|12542.4|12522.4|12530.6|12510.6|12542.4|12522.4|12530.6|12510.6|24
1611657000000|2021-01-26 10:30:00|12531.4|12511.4|12530.6|12510.6|12535.6|12515.6|12530.6|12510.6|14
1611657300000|2021-01-26 10:35:00|12530.7|12510.7|12565.7|12545.7|12570.7|12550.7|12530.7|12510.7|134
1611657600000|2021-01-26 10:40:00|12568.2|12548.2|12560.7|12540.7|12570.7|12550.7|12559.9|12539.9|38
1611657900000|2021-01-26 10:45:00|12559.9|12539.9|12550.7|12530.7|12559.9|12539.9|12550.7|12530.7|19
1611658200000|2021-01-26 10:50:00|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|12545.7|12525.7|8
1611658500000|2021-01-26 10:55:00|12544.9|12524.9|12555.7|12535.7|12555.7|12535.7|12544.9|12524.9|24
1611658800000|2021-01-26 11:00:00|12556.4|12536.4|12554|12534|12566.4|12546.4|12551.5|12531.5|50
1611659100000|2021-01-26 11:05:00|12556.5|12536.5|12555.7|12535.7|12556.5|12536.5|12555.7|12535.7|7
1611659400000|2021-01-26 11:10:00|12555|12535|12555.7|12535.7|12555.7|12535.7|12550.7|12530.7|9
1611659700000|2021-01-26 11:15:00|12559.2|12539.2|12545.7|12525.7|12565|12545|12545.7|12525.7|39
1611660000000|2021-01-26 11:20:00|12545|12525|12538.2|12518.2|12545.7|12525.7|12535.7|12515.7|33
1611660300000|2021-01-26 11:25:00|12539|12519|12540.7|12520.7|12541.5|12521.5|12535.7|12515.7|14
1611660600000|2021-01-26 11:30:00|12544.2|12524.2|12552.5|12532.5|12555|12535|12544.2|12524.2|30
1611660900000|2021-01-26 11:35:00|12550.7|12530.7|12537.5|12517.5|12550.7|12530.7|12537.5|12517.5|15
1611661200000|2021-01-26 11:40:00|12535|12515|12535|12515|12535|12515|12532.5|12512.5|22
1611661500000|2021-01-26 11:45:00|12533.3|12513.3|12540.8|12520.8|12543.3|12523.3|12530.8|12510.8|19
1611661800000|2021-01-26 11:50:00|12540|12520|12548.3|12528.3|12548.3|12528.3|12538|12518|33
1611662100000|2021-01-26 11:55:00|12549.8|12529.8|12556.5|12536.5|12558.3|12538.3|12549|12529|19
1611662400000|2021-01-26 12:00:00|12558.3|12538.3|12559.1|12539.1|12559.1|12539.1|12545.8|12525.8|85
1611662700000|2021-01-26 12:05:00|12558.3|12538.3|12573.3|12553.3|12575.8|12555.8|12558.3|12538.3|23
1611663000000|2021-01-26 12:10:00|12571.6|12551.6|12552.6|12532.6|12571.6|12551.6|12552.6|12532.6|50
1611663300000|2021-01-26 12:15:00|12555.1|12535.1|12523.3|12503.3|12555.1|12535.1|12520.1|12500.1|77
1611663600000|2021-01-26 12:20:00|12516.6|12496.6|12491.6|12471.6|12516.6|12496.6|12486.6|12466.6|66
1611663900000|2021-01-26 12:25:00|12494.1|12474.1|12493.3|12473.3|12506.6|12486.6|12490.1|12470.1|41
1611664200000|2021-01-26 12:30:00|12495.8|12475.8|12518.3|12498.3|12518.3|12498.3|12495.8|12475.8|19
1611664500000|2021-01-26 12:35:00|12519.1|12499.1|12520.9|12500.9|12520.9|12500.9|12516.6|12496.6|24
1611664800000|2021-01-26 12:40:00|12523.4|12503.4|12531.6|12511.6|12534.9|12514.9|12520.9|12500.9|24
1611665100000|2021-01-26 12:45:00|12533.4|12513.4|12526.6|12506.6|12534.9|12514.9|12520.9|12500.9|17
1611665400000|2021-01-26 12:50:00|12528.4|12508.4|12536.6|12516.6|12536.6|12516.6|12528.4|12508.4|34
1611665700000|2021-01-26 12:55:00|12538.4|12518.4|12551.6|12531.6|12554.1|12534.1|12538.4|12518.4|57
1611666000000|2021-01-26 13:00:00|12550.9|12530.9|12545.9|12525.9|12553.4|12533.4|12521.6|12501.6|32
1611666300000|2021-01-26 13:05:00|12546.6|12526.6|12549.2|12529.2|12556.7|12536.7|12545.1|12525.1|70
1611666600000|2021-01-26 13:10:00|12550.9|12530.9|12574.2|12554.2|12578.4|12558.4|12550.9|12530.9|149
1611666900000|2021-01-26 13:15:00|12575.9|12555.9|12576.7|12556.7|12586.7|12566.7|12570.2|12550.2|142
1611667200000|2021-01-26 13:20:00|12578.4|12558.4|12555.2|12535.2|12586.7|12566.7|12543.4|12523.4|193
1611667500000|2021-01-26 13:25:00|12552.7|12532.7|12555.2|12535.2|12560.9|12540.9|12545.9|12525.9|39
1611667800000|2021-01-26 13:30:00|12552.7|12532.7|12555.9|12535.9|12557.7|12537.7|12548.4|12528.4|47
1611668100000|2021-01-26 13:35:00|12556.7|12536.7|12555.9|12535.9|12556.7|12536.7|12550.2|12530.2|25
1611668400000|2021-01-26 13:40:00|12556|12536|12571.7|12551.7|12586|12566|12552.7|12532.7|111
1611668700000|2021-01-26 13:45:00|12571|12551|12576|12556|12576|12556|12560.2|12540.2|76
1611669000000|2021-01-26 13:50:00|12576.7|12556.7|12576.7|12556.7|12576.7|12556.7|12564.5|12544.5|29
1611669300000|2021-01-26 13:55:00|12576|12556|12571|12551|12576.7|12556.7|12570.2|12550.2|36
1611669600000|2021-01-26 14:00:00|12567.5|12547.5|12596|12576|12596|12576|12566|12546|74
1611669900000|2021-01-26 14:05:00|12596.7|12576.7|12601.8|12581.8|12606|12586|12596|12576|73
1611670200000|2021-01-26 14:10:00|12603.5|12583.5|12588.5|12568.5|12603.5|12583.5|12588.5|12568.5|29
1611670500000|2021-01-26 14:15:00|12589.3|12569.3|12586.8|12566.8|12591|12571|12576|12556|56
1611670800000|2021-01-26 14:20:00|12589.3|12569.3|12610.3|12590.3|12616|12596|12589.3|12569.3|127
1611671100000|2021-01-26 14:25:00|12608.5|12588.5|12585.3|12565.3|12608.5|12588.5|12585.3|12565.3|47
1611671400000|2021-01-26 14:30:00|12584.5|12564.5|12606|12586|12622.8|12602.8|12581|12561|168
1611671700000|2021-01-26 14:35:00|12605.3|12585.3|12596|12576|12605.3|12585.3|12587.8|12567.8|70
1611672000000|2021-01-26 14:40:00|12596.8|12576.8|12626.1|12606.1|12627.8|12607.8|12596.8|12576.8|95
1611672300000|2021-01-26 14:45:00|12625.3|12605.3|12616.1|12596.1|12625.3|12605.3|12616.1|12596.1|144
1611672600000|2021-01-26 14:50:00|12616.8|12596.8|12636.1|12616.1|12641.1|12621.1|12616.8|12596.8|147
1611672900000|2021-01-26 14:55:00|12637.6|12617.6|12693.6|12673.6|12711.8|12691.8|12637.6|12617.6|511
1611673200000|2021-01-26 15:00:00|12691.8|12671.8|12711.1|12691.1|12714.3|12694.3|12686.1|12666.1|346
1611673500000|2021-01-26 15:05:00|12711.8|12691.8|12656.1|12636.1|12716.8|12696.8|12656.1|12636.1|198
1611673800000|2021-01-26 15:10:00|12657.8|12637.8|12656.9|12636.9|12671.1|12651.1|12643.6|12623.6|214
1611674100000|2021-01-26 15:15:00|12658.6|12638.6|12678.6|12658.6|12696.9|12676.9|12658.6|12638.6|212
1611674400000|2021-01-26 15:20:00|12679.4|12659.4|12706.9|12686.9|12706.9|12686.9|12673.6|12653.6|145
1611674700000|2021-01-26 15:25:00|12711.1|12691.1|12706.1|12686.1|12716.1|12696.1|12693.6|12673.6|154
1611675000000|2021-01-26 15:30:00|12706.9|12686.9|12698.6|12678.6|12726.1|12706.1|12680.4|12660.4|167
1611675300000|2021-01-26 15:35:00|12701.1|12681.1|12681.1|12661.1|12703.6|12683.6|12679.4|12659.4|81
1611675600000|2021-01-26 15:40:00|12678.6|12658.6|12673.7|12653.7|12688.6|12668.6|12656.2|12636.2|127
1611675900000|2021-01-26 15:45:00|12671.9|12651.9|12653.7|12633.7|12678.7|12658.7|12653.7|12633.7|78
1611676200000|2021-01-26 15:50:00|12651.2|12631.2|12653.7|12633.7|12653.7|12633.7|12638.7|12618.7|69
1611676500000|2021-01-26 15:55:00|12651.2|12631.2|12651.2|12631.2|12656.2|12636.2|12648.7|12628.7|91
1611676800000|2021-01-26 16:00:00|12658.4|12638.4|12678.7|12658.7|12683.7|12663.7|12658.4|12638.4|68
1611677100000|2021-01-26 16:05:00|12676.9|12656.9|12678.7|12658.7|12678.7|12658.7|12671.2|12651.2|43
1611677400000|2021-01-26 16:10:00|12676.2|12656.2|12673.7|12653.7|12678.7|12658.7|12672|12652|57
1611677700000|2021-01-26 16:15:00|12675.5|12655.5|12713.7|12693.7|12713.7|12693.7|12673.7|12653.7|97
1611678000000|2021-01-26 16:20:00|12712|12692|12711.2|12691.2|12726.2|12706.2|12711.2|12691.2|118
1611678300000|2021-01-26 16:25:00|12709.5|12689.5|12711.2|12691.2|12726.2|12706.2|12707|12687|422
1611678600000|2021-01-26 16:30:00|12707.7|12687.7|12700.2|12680.2|12712.7|12692.7|12697.7|12677.7|112
1611678900000|2021-01-26 16:35:00|12702.7|12682.7|12712.7|12692.7|12712.7|12692.7|12702.7|12682.7|96
1611679200000|2021-01-26 16:40:00|12711|12691|12668.7|12648.7|12715.2|12695.2|12668.7|12648.7|317
1611679500000|2021-01-26 16:45:00|12668.8|12648.8|12671.3|12651.3|12684.5|12664.5|12668.8|12648.8|116
1611679800000|2021-01-26 16:50:00|12673.8|12653.8|12679.5|12659.5|12691.3|12671.3|12673.8|12653.8|302
1611680100000|2021-01-26 16:55:00|12681.3|12661.3|12728.8|12708.8|12728.8|12708.8|12678.8|12658.8|165
1611680400000|2021-01-26 17:00:00|12731.3|12711.3|12700.5|12680.5|12742|12722|12700.5|12680.5|155
1611680700000|2021-01-26 17:05:00|12698.8|12678.8|12688.8|12668.8|12701.3|12681.3|12681.3|12661.3|111
1611681000000|2021-01-26 17:10:00|12692.3|12672.3|12670.5|12650.5|12693.8|12673.8|12668.8|12648.8|190
1611681300000|2021-01-26 17:15:00|12670.6|12650.6|12653.8|12633.8|12670.6|12650.6|12643.8|12623.8|97
1611681600000|2021-01-26 17:20:00|12651.3|12631.3|12616.3|12596.3|12651.3|12631.3|12597.1|12577.1|782
1611681900000|2021-01-26 17:25:00|12613.8|12593.8|12622.8|12602.8|12622.8|12602.8|12599.6|12579.6|201
1611682200000|2021-01-26 17:30:00|12624.6|12604.6|12609.6|12589.6|12624.6|12604.6|12593.8|12573.8|163
1611682500000|2021-01-26 17:35:00|12611.3|12591.3|12608.8|12588.8|12611.3|12591.3|12599.8|12579.8|173
1611682800000|2021-01-26 17:40:00|12606.3|12586.3|12598.8|12578.8|12606.3|12586.3|12598.8|12578.8|53
1611683100000|2021-01-26 17:45:00|12599.6|12579.6|12608.9|12588.9|12611.4|12591.4|12599.6|12579.6|46
1611683400000|2021-01-26 17:50:00|12609.6|12589.6|12603.9|12583.9|12609.9|12589.9|12602.1|12582.1|156
1611683700000|2021-01-26 17:55:00|12604.6|12584.6|12601.4|12581.4|12606.4|12586.4|12598.1|12578.1|72
1611684000000|2021-01-26 18:00:00|12600.6|12580.6|12596.4|12576.4|12601.4|12581.4|12596.4|12576.4|66
1611684300000|2021-01-26 18:05:00|12597.1|12577.1|12628.9|12608.9|12628.9|12608.9|12597.1|12577.1|32
1611684600000|2021-01-26 18:10:00|12631.4|12611.4|12631.4|12611.4|12639.6|12619.6|12631.4|12611.4|118
1611684900000|2021-01-26 18:15:00|12632.4|12612.4|12611.4|12591.4|12632.4|12612.4|12611.4|12591.4|61
1611685200000|2021-01-26 18:20:00|12610.7|12590.7|12612.2|12592.2|12618.9|12598.9|12601.4|12581.4|90
1611685500000|2021-01-26 18:25:00|12614.7|12594.7|12615.4|12595.4|12619.7|12599.7|12610.4|12590.4|358
1611738900000|2021-01-27 09:15:00|12626.8|12606.8|12681.1|12661.1|12694.3|12664.3|12626.8|12606.8|183
1611739200000|2021-01-27 09:20:00|12681.8|12661.8|12666.8|12646.8|12684.3|12664.3|12661.8|12641.8|39
1611739500000|2021-01-27 09:25:00|12669.3|12649.3|12686.8|12666.8|12686.8|12666.8|12669.3|12649.3|24
1611739800000|2021-01-27 09:30:00|12689.3|12669.3|12681.8|12661.8|12689.3|12669.3|12681.8|12661.8|28
1611740100000|2021-01-27 09:35:00|12680.4|12660.4|12684.4|12664.4|12690.1|12670.1|12674.3|12654.3|52
1611740400000|2021-01-27 09:40:00|12669.4|12649.4|12661.1|12641.1|12669.4|12649.4|12658.6|12638.6|24
1611740700000|2021-01-27 09:45:00|12658.6|12638.6|12656.9|12636.9|12661.9|12641.9|12656.9|12636.9|10
1611741000000|2021-01-27 09:50:00|12657.6|12637.6|12656.9|12636.9|12664.4|12644.4|12656.9|12636.9|22
1611741300000|2021-01-27 09:55:00|12657.6|12637.6|12654.4|12634.4|12659.4|12639.4|12654.4|12634.4|29
1611741600000|2021-01-27 10:00:00|12653.7|12633.7|12649.4|12629.4|12653.7|12633.7|12639.4|12619.4|31
1611741900000|2021-01-27 10:05:00|12651.9|12631.9|12651.9|12631.9|12651.9|12631.9|12651.9|12631.9|5
1611742200000|2021-01-27 10:10:00|12653.7|12633.7|12665.1|12645.1|12665.1|12645.1|12651.9|12631.9|10
1611742500000|2021-01-27 10:15:00|12664.4|12644.4|12680.2|12660.2|12680.2|12660.2|12664.4|12644.4|91
1611742800000|2021-01-27 10:20:00|12682.7|12662.7|12680.2|12660.2|12683.4|12663.4|12676.9|12656.9|24
1611743100000|2021-01-27 10:25:00|12681.9|12661.9|12691.9|12671.9|12701.9|12681.9|12681.9|12661.9|30
1611743400000|2021-01-27 10:30:00|12691.2|12671.2|12689.4|12669.4|12691.9|12671.9|12689.4|12669.4|6
1611743700000|2021-01-27 10:35:00|12691.9|12671.9|12697|12677|12697|12677|12691.9|12671.9|12
1611744000000|2021-01-27 10:40:00|12698.7|12678.7|12709.5|12689.5|12710.2|12690.2|12698.7|12678.7|44
1611744300000|2021-01-27 10:45:00|12704.5|12684.5|12689.5|12669.5|12707|12687|12684.5|12664.5|41
1611744600000|2021-01-27 10:50:00|12687.7|12667.7|12693.7|12673.7|12699.5|12679.5|12684.5|12664.5|17
1611744900000|2021-01-27 10:55:00|12693.8|12673.8|12684.5|12664.5|12693.8|12673.8|12684.5|12664.5|18
1611745200000|2021-01-27 11:00:00|12687|12667|12672|12652|12688.8|12668.8|12669.5|12649.5|32
1611745500000|2021-01-27 11:05:00|12674.5|12654.5|12666|12646|12674.5|12654.5|12658.8|12638.8|40
1611745800000|2021-01-27 11:10:00|12666.7|12646.7|12672|12652|12683.8|12663.8|12666.7|12646.7|17
1611746100000|2021-01-27 11:15:00|12668.5|12648.5|12667|12647|12669.5|12649.5|12652|12632|19
1611746400000|2021-01-27 11:20:00|12672|12652|12677|12657|12677|12657|12672|12652|23
1611746700000|2021-01-27 11:25:00|12675.3|12655.3|12672|12652|12675.3|12655.3|12669.5|12649.5|24
1611747000000|2021-01-27 11:30:00|12668.5|12648.5|12672|12652|12672|12652|12667|12647|2
1611747300000|2021-01-27 11:35:00|12667|12647|12664.5|12644.5|12669.5|12649.5|12662|12642|25
1611747600000|2021-01-27 11:40:00|12662|12642|12649.6|12629.6|12664.5|12644.5|12646.3|12626.3|66
1611747900000|2021-01-27 11:45:00|12652.1|12632.1|12659.6|12639.6|12662.1|12642.1|12652.1|12632.1|25
1611748200000|2021-01-27 11:50:00|12663.8|12643.8|12667.1|12647.1|12667.1|12647.1|12661.3|12641.3|59
1611748500000|2021-01-27 11:55:00|12667.8|12647.8|12669.6|12649.6|12669.6|12649.6|12664.6|12644.6|13
1611748800000|2021-01-27 12:00:00|12668.9|12648.9|12659.6|12639.6|12668.9|12648.9|12659.6|12639.6|26
1611749100000|2021-01-27 12:05:00|12658.9|12638.9|12673.9|12653.9|12674.6|12654.6|12658.9|12638.9|19
1611749400000|2021-01-27 12:10:00|12674.6|12654.6|12667.1|12647.1|12674.6|12654.6|12666.4|12646.4|16
1611749700000|2021-01-27 12:15:00|12666.4|12646.4|12682.1|12662.1|12682.1|12662.1|12664.6|12644.6|292
1611750000000|2021-01-27 12:20:00|12679.6|12659.6|12672.1|12652.1|12682.1|12662.1|12669.6|12649.6|41
1611750300000|2021-01-27 12:25:00|12672.8|12652.8|12684.6|12664.6|12687.1|12667.1|12672.8|12652.8|50
1611750600000|2021-01-27 12:30:00|12683.9|12663.9|12668.9|12648.9|12683.9|12663.9|12667.1|12647.1|31
1611750900000|2021-01-27 12:35:00|12669.6|12649.6|12692.1|12672.1|12692.1|12672.1|12669.6|12649.6|34
1611751200000|2021-01-27 12:40:00|12692.9|12672.9|12705.4|12685.4|12705.4|12685.4|12692.9|12672.9|59
1611751500000|2021-01-27 12:45:00|12704.7|12684.7|12699.7|12679.7|12707.2|12687.2|12699.7|12679.7|33
1611751800000|2021-01-27 12:50:00|12696.4|12676.4|12685.7|12665.7|12696.4|12676.4|12685.7|12665.7|94
1611752100000|2021-01-27 12:55:00|12686.4|12666.4|12693.9|12673.9|12694.7|12674.7|12686.4|12666.4|33
1611752400000|2021-01-27 13:00:00|12690.7|12670.7|12659.7|12639.7|12690.7|12670.7|12659.7|12639.7|39
1611752700000|2021-01-27 13:05:00|12657.2|12637.2|12667.2|12647.2|12675.4|12655.4|12654|12634|111
1611753000000|2021-01-27 13:10:00|12669|12649|12672.2|12652.2|12672.9|12652.9|12664|12644|49
1611753300000|2021-01-27 13:15:00|12670.4|12650.4|12669|12649|12674.7|12654.7|12666.5|12646.5|45
1611753600000|2021-01-27 13:20:00|12667.2|12647.2|12669|12649|12672.9|12652.9|12666.5|12646.5|48
1611753900000|2021-01-27 13:25:00|12668.3|12648.3|12644.7|12624.7|12668.3|12648.3|12634|12614|153
1611754200000|2021-01-27 13:30:00|12644|12624|12656.5|12636.5|12657.2|12637.2|12634|12614|63
1611754500000|2021-01-27 13:35:00|12654.7|12634.7|12642.2|12622.2|12654.7|12634.7|12624|12604|121
1611754800000|2021-01-27 13:40:00|12640.5|12620.5|12652.2|12632.2|12656.5|12636.5|12632.2|12612.2|91
1611755100000|2021-01-27 13:45:00|12650.5|12630.5|12624|12604|12650.5|12630.5|12624|12604|65
1611755400000|2021-01-27 13:50:00|12624.8|12604.8|12626.5|12606.5|12626.5|12606.5|12624|12604|46
1611755700000|2021-01-27 13:55:00|12624.8|12604.8|12624.8|12604.8|12624.8|12604.8|12621.5|12601.5|59
1611756000000|2021-01-27 14:00:00|12624|12604|12634.1|12614.1|12634.1|12614.1|12622.3|12602.3|87
1611756300000|2021-01-27 14:05:00|12632.3|12612.3|12612.3|12592.3|12632.3|12612.3|12599.8|12579.8|190
1611756600000|2021-01-27 14:10:00|12609.1|12589.1|12595.5|12575.5|12609.1|12589.1|12594.8|12574.8|74
1611756900000|2021-01-27 14:15:00|12594.8|12574.8|12602.3|12582.3|12602.3|12582.3|12569.8|12549.8|94
1611757200000|2021-01-27 14:20:00|12601.6|12581.6|12579.8|12559.8|12607.3|12587.3|12577.3|12557.3|186
1611757500000|2021-01-27 14:25:00|12577.3|12557.3|12564.8|12544.8|12577.3|12557.3|12551.6|12531.6|149
1611757800000|2021-01-27 14:30:00|12566.6|12546.6|12544.8|12524.8|12574.8|12554.8|12539.8|12519.8|257
1611758100000|2021-01-27 14:35:00|12544.1|12524.1|12496.6|12476.6|12544.1|12524.1|12495.9|12475.9|254
1611758400000|2021-01-27 14:40:00|12495.9|12475.9|12484.8|12464.8|12498.1|12478.1|12471.6|12451.6|294
1611758700000|2021-01-27 14:45:00|12487.3|12467.3|12504.8|12484.8|12519.1|12499.1|12484.1|12464.1|195
1611759000000|2021-01-27 14:50:00|12507.3|12487.3|12517.4|12497.4|12517.4|12497.4|12492.3|12472.3|121
1611759300000|2021-01-27 14:55:00|12518.1|12498.1|12553.1|12533.1|12553.8|12533.8|12497.4|12477.4|380
1611759600000|2021-01-27 15:00:00|12554.9|12534.9|12599.9|12579.9|12599.9|12579.9|12554.9|12534.9|209
1611759900000|2021-01-27 15:05:00|12603.4|12583.4|12592.4|12572.4|12604.9|12584.9|12584.2|12564.2|115
1611760200000|2021-01-27 15:10:00|12590.9|12570.9|12567.4|12547.4|12590.9|12570.9|12567.4|12547.4|60
1611760500000|2021-01-27 15:15:00|12564.9|12544.9|12592.4|12572.4|12592.4|12572.4|12557.4|12537.4|74
1611760800000|2021-01-27 15:20:00|12591.7|12571.7|12638.9|12618.9|12642.1|12622.1|12590.6|12570.6|177
1611761100000|2021-01-27 15:25:00|12640.6|12620.6|12654.9|12634.9|12657.4|12637.4|12637.4|12617.4|171
1611761400000|2021-01-27 15:30:00|12655.6|12635.6|12692.4|12672.4|12709.9|12689.9|12655.6|12635.6|275
1611761700000|2021-01-27 15:35:00|12694.9|12674.9|12662.4|12642.4|12699.9|12679.9|12647.4|12627.4|255
1611762000000|2021-01-27 15:40:00|12667.4|12647.4|12655.7|12635.7|12672.4|12652.4|12655.7|12635.7|51
1611762300000|2021-01-27 15:45:00|12656.7|12636.7|12644.9|12624.9|12662.4|12642.4|12644.2|12624.2|55
1611762600000|2021-01-27 15:50:00|12644.2|12624.2|12637.5|12617.5|12644.2|12624.2|12624.9|12604.9|58
1611762900000|2021-01-27 15:55:00|12638.9|12618.9|12632.5|12612.5|12642.5|12622.5|12624.2|12604.2|88
1611763200000|2021-01-27 16:00:00|12630|12610|12622.5|12602.5|12637.5|12617.5|12610|12590|96
1611763500000|2021-01-27 16:05:00|12620|12600|12622.5|12602.5|12625|12605|12617.5|12597.5|30
1611763800000|2021-01-27 16:10:00|12619.3|12599.3|12602.5|12582.5|12619.3|12599.3|12602.5|12582.5|194
1611764100000|2021-01-27 16:15:00|12601.8|12581.8|12580|12560|12602.5|12582.5|12575|12555|127
1611764400000|2021-01-27 16:20:00|12577.5|12557.5|12605|12585|12605|12585|12577.5|12557.5|86
1611764700000|2021-01-27 16:25:00|12602.5|12582.5|12617.5|12597.5|12617.5|12597.5|12602.5|12582.5|51
1611765000000|2021-01-27 16:30:00|12620|12600|12619.3|12599.3|12625|12605|12619.3|12599.3|44
1611765300000|2021-01-27 16:35:00|12617.5|12597.5|12625|12605|12625|12605|12615|12595|55
1611765600000|2021-01-27 16:40:00|12627.5|12607.5|12632.5|12612.5|12632.5|12612.5|12625|12605|53
1611765900000|2021-01-27 16:45:00|12635|12615|12602.5|12582.5|12642.5|12622.5|12602.5|12582.5|107
1611766200000|2021-01-27 16:50:00|12603.3|12583.3|12617.5|12597.5|12620|12600|12603.3|12583.3|95
1611766500000|2021-01-27 16:55:00|12620|12600|12640.1|12620.1|12640.1|12620.1|12609.3|12589.3|101
1611766800000|2021-01-27 17:00:00|12638.3|12618.3|12650.1|12630.1|12657.6|12637.6|12638.3|12618.3|111
1611767100000|2021-01-27 17:05:00|12652.6|12632.6|12655.8|12635.8|12660.8|12640.8|12652.6|12632.6|62
1611767400000|2021-01-27 17:10:00|12658.3|12638.3|12668.3|12648.3|12668.3|12648.3|12658.3|12638.3|51
1611767700000|2021-01-27 17:15:00|12670.1|12650.1|12680.1|12660.1|12693.3|12673.3|12670.1|12650.1|157
1611768000000|2021-01-27 17:20:00|12675.1|12655.1|12710.1|12690.1|12725.1|12705.1|12665.1|12645.1|469
1611768300000|2021-01-27 17:25:00|12707.6|12687.6|12710.1|12690.1|12718.3|12698.3|12700.1|12680.1|412
1611768600000|2021-01-27 17:30:00|12708.7|12688.7|12720.1|12700.1|12722.6|12702.6|12698.3|12678.3|220
1611768900000|2021-01-27 17:35:00|12719.4|12699.4|12707.6|12687.6|12719.4|12699.4|12704.4|12684.4|105
1611769200000|2021-01-27 17:40:00|12710.1|12690.1|12720.1|12700.1|12722.6|12702.6|12710.1|12690.1|68
1611769500000|2021-01-27 17:45:00|12721.6|12701.6|12720.1|12700.1|12726.6|12706.6|12712.6|12692.6|121
1611769800000|2021-01-27 17:50:00|12720.9|12700.9|12737.6|12717.6|12767.6|12747.6|12720.1|12700.1|215
1611770100000|2021-01-27 17:55:00|12736.9|12716.9|12739.4|12719.4|12755.1|12735.1|12736.9|12716.9|148
1611770400000|2021-01-27 18:00:00|12740.1|12720.1|12756.6|12736.6|12763.4|12743.4|12736.6|12716.6|538
1611770700000|2021-01-27 18:05:00|12754.8|12734.8|12751.6|12731.6|12763.8|12743.8|12749.1|12729.1|128
1611771000000|2021-01-27 18:10:00|12748.4|12728.4|12749.1|12729.1|12749.1|12729.1|12739.8|12719.8|98
1611771300000|2021-01-27 18:15:00|12750.9|12730.9|12761.6|12741.6|12761.6|12741.6|12750.9|12730.9|77
1611771600000|2021-01-27 18:20:00|12759.8|12739.8|12742.7|12722.7|12761.6|12741.6|12742.7|12722.7|102
1611771900000|2021-01-27 18:25:00|12743.4|12723.4|12754.9|12734.9|12754.9|12734.9|12721.6|12701.6|307
1611825300000|2021-01-28 09:15:00|12690.5|12670.5|12680.5|12660.5|12693.7|12673.7|12677.3|12657.3|142
1611825600000|2021-01-28 09:20:00|12678.7|12658.7|12645.5|12625.5|12678.7|12658.7|12643|12623|46
1611825900000|2021-01-28 09:25:00|12643.7|12623.7|12656.2|12636.2|12656.2|12636.2|12643|12623|37
1611826200000|2021-01-28 09:30:00|12657.3|12637.3|12653|12633|12658|12638|12650.5|12630.5|37
1611826500000|2021-01-28 09:35:00|12649.4|12629.4|12664.8|12644.8|12670.5|12650.5|12648.7|12628.7|28
1611826800000|2021-01-28 09:40:00|12665.5|12645.5|12668.1|12648.1|12685.5|12665.5|12665.5|12645.5|35
1611827100000|2021-01-28 09:45:00|12670.6|12650.6|12670.6|12650.6|12675.6|12655.6|12664.9|12644.9|28
1611827400000|2021-01-28 09:50:00|12672.4|12652.4|12668.8|12648.8|12673.1|12653.1|12668.1|12648.1|12
1611827700000|2021-01-28 09:55:00|12667|12647|12675.6|12655.6|12675.6|12655.6|12667|12647|7
1611828000000|2021-01-28 10:00:00|12678.1|12658.1|12690.6|12670.6|12690.6|12670.6|12678.1|12658.1|10
1611828300000|2021-01-28 10:05:00|12688.8|12668.8|12708.8|12688.8|12708.8|12688.8|12688.8|12668.8|25
1611828600000|2021-01-28 10:10:00|12710.6|12690.6|12725.6|12705.6|12725.6|12705.6|12708.1|12688.1|55
1611828900000|2021-01-28 10:15:00|12728.1|12708.1|12728.1|12708.1|12731.7|12711.7|12725.6|12705.6|14
1611829200000|2021-01-28 10:20:00|12725.6|12705.6|12725.6|12705.6|12725.6|12705.6|12725.6|12705.6|13
1611829500000|2021-01-28 10:25:00|12728.1|12708.1|12733.1|12713.1|12736.3|12716.3|12728.1|12708.1|19
1611829800000|2021-01-28 10:30:00|12730.6|12710.6|12733.1|12713.1|12733.1|12713.1|12730.6|12710.6|50
1611830100000|2021-01-28 10:35:00|12738.1|12718.1|12738.1|12718.1|12740.6|12720.6|12733.1|12713.1|21
1611830400000|2021-01-28 10:40:00|12737.4|12717.4|12730.6|12710.6|12737.4|12717.4|12730.6|12710.6|14
1611830700000|2021-01-28 10:45:00|12731.3|12711.3|12728.9|12708.9|12733.2|12713.2|12728.1|12708.1|15
1611831000000|2021-01-28 10:50:00|12728.2|12708.2|12728.2|12708.2|12728.2|12708.2|12723.2|12703.2|26
1611831300000|2021-01-28 10:55:00|12725.7|12705.7|12705.7|12685.7|12725.7|12705.7|12705.7|12685.7|42
1611831600000|2021-01-28 11:00:00|12702.5|12682.5|12698.2|12678.2|12702.5|12682.5|12693.2|12673.2|14
1611831900000|2021-01-28 11:05:00|12695.7|12675.7|12667.5|12647.5|12695.7|12675.7|12662.5|12642.5|47
1611832200000|2021-01-28 11:10:00|12670.7|12650.7|12678.2|12658.2|12678.2|12658.2|12670.7|12650.7|24
1611832500000|2021-01-28 11:15:00|12675.7|12655.7|12673.2|12653.2|12675.7|12655.7|12673.2|12653.2|5
1611832800000|2021-01-28 11:20:00|12675|12655|12670.7|12650.7|12680.7|12660.7|12668.2|12648.2|27
1611833100000|2021-01-28 11:25:00|12673.2|12653.2|12665.7|12645.7|12673.2|12653.2|12665.7|12645.7|58
1611833400000|2021-01-28 11:30:00|12667.5|12647.5|12685.7|12665.7|12685.7|12665.7|12665.7|12645.7|9
1611833700000|2021-01-28 11:35:00|12682.1|12662.1|12675.7|12655.7|12682.1|12662.1|12675.7|12655.7|2
1611834000000|2021-01-28 11:40:00|12680.7|12660.7|12680.7|12660.7|12680.7|12660.7|12678.2|12658.2|7
1611834300000|2021-01-28 11:45:00|12678.2|12658.2|12685.7|12665.7|12685.7|12665.7|12678.2|12658.2|10
1611834600000|2021-01-28 11:50:00|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|12685.8|12665.8|0
1611834900000|2021-01-28 11:55:00|12683.3|12663.3|12678.3|12658.3|12683.3|12663.3|12675.8|12655.8|8
1611835200000|2021-01-28 12:00:00|12675.8|12655.8|12675.8|12655.8|12678.3|12658.3|12673.3|12653.3|20
1611835500000|2021-01-28 12:05:00|12676.5|12656.5|12684|12664|12688.3|12668.3|12676.5|12656.5|109
1611835800000|2021-01-28 12:10:00|12684.7|12664.7|12698.3|12678.3|12698.3|12678.3|12683.3|12663.3|20
1611836100000|2021-01-28 12:15:00|12700.1|12680.1|12695.8|12675.8|12700.8|12680.8|12690.8|12670.8|29
1611836400000|2021-01-28 12:20:00|12697.6|12677.6|12677.6|12657.6|12698.3|12678.3|12677.6|12657.6|29
1611836700000|2021-01-28 12:25:00|12675.8|12655.8|12670.8|12650.8|12678.3|12658.3|12668.3|12648.3|12
1611837000000|2021-01-28 12:30:00|12670.1|12650.1|12670.1|12650.1|12675.1|12655.1|12667.6|12647.6|20
1611837300000|2021-01-28 12:35:00|12667.6|12647.6|12667.6|12647.6|12672.6|12652.6|12667.6|12647.6|13
1611837600000|2021-01-28 12:40:00|12665.1|12645.1|12667.6|12647.6|12667.6|12647.6|12665.1|12645.1|33
1611837900000|2021-01-28 12:45:00|12666.9|12646.9|12674|12654|12674|12654|12665.1|12645.1|10
1611838200000|2021-01-28 12:50:00|12679|12659|12705.8|12685.8|12718.3|12698.3|12679|12659|82
1611838500000|2021-01-28 12:55:00|12704|12684|12750.2|12730.2|12763.4|12735.8|12704|12684|187
1611838800000|2021-01-28 13:00:00|12748.4|12728.4|12753.4|12733.4|12759.1|12739.1|12713.4|12693.4|152
1611839100000|2021-01-28 13:05:00|12752|12732|12738.4|12718.4|12752|12732|12731.6|12711.6|37
1611839400000|2021-01-28 13:10:00|12739.1|12719.1|12732.7|12712.7|12787.3|12767.3|12732.7|12712.7|241
1611839700000|2021-01-28 13:15:00|12732|12712|12745.9|12725.9|12745.9|12725.9|12727.7|12707.7|57
1611840000000|2021-01-28 13:20:00|12742.7|12722.7|12765.9|12745.9|12770.9|12750.9|12742.7|12722.7|43
1611840300000|2021-01-28 13:25:00|12765.2|12745.2|12764.1|12744.1|12773.4|12753.4|12762.7|12742.7|70
1611840600000|2021-01-28 13:30:00|12765.9|12745.9|12755.2|12735.2|12765.9|12745.9|12750.9|12730.9|55
1611840900000|2021-01-28 13:35:00|12755.9|12735.9|12791.2|12771.2|12793.7|12773.7|12752.7|12732.7|211
1611841200000|2021-01-28 13:40:00|12790.5|12770.5|12810.9|12790.9|12810.9|12790.9|12783.4|12763.4|136
1611841500000|2021-01-28 13:45:00|12808.4|12788.4|12803.4|12783.4|12810.9|12790.9|12801.6|12781.6|82
1611841800000|2021-01-28 13:50:00|12802.7|12782.7|12793.4|12773.4|12803.4|12783.4|12784.1|12764.1|71
1611842100000|2021-01-28 13:55:00|12790.9|12770.9|12788.4|12768.4|12799.1|12779.1|12788.4|12768.4|266
1611842400000|2021-01-28 14:00:00|12785.9|12765.9|12814.2|12794.2|12814.2|12794.2|12782.7|12762.7|298
1611842700000|2021-01-28 14:05:00|12817.8|12797.8|12782.8|12762.8|12838.5|12818.5|12778.9|12758.9|441
1611843000000|2021-01-28 14:10:00|12787.1|12767.1|12748.9|12728.9|12792.1|12772.1|12748.9|12728.9|128
1611843300000|2021-01-28 14:15:00|12744.6|12724.6|12754.6|12734.6|12754.6|12734.6|12738.9|12718.9|62
1611843600000|2021-01-28 14:20:00|12752.1|12732.1|12749.6|12729.6|12771|12751|12749.6|12729.6|115
1611843900000|2021-01-28 14:25:00|12744.6|12724.6|12740.3|12720.3|12744.6|12724.6|12727.1|12707.1|67
1611844200000|2021-01-28 14:30:00|12742.1|12722.1|12764.6|12744.6|12771.4|12751.4|12724.6|12704.6|182
1611844500000|2021-01-28 14:35:00|12767.1|12747.1|12744.6|12724.6|12771|12751|12742.1|12722.1|179
1611844800000|2021-01-28 14:40:00|12742.1|12722.1|12798.5|12778.5|12811|12791|12740.3|12720.3|645
1611845100000|2021-01-28 14:45:00|12802.8|12782.8|12741|12721|12806.7|12786.7|12737.1|12717.1|199
1611845400000|2021-01-28 14:50:00|12736|12716|12698.5|12678.5|12737.8|12717.8|12692.8|12672.8|188
1611845700000|2021-01-28 14:55:00|12697.8|12677.8|12662.8|12642.8|12697.8|12677.8|12662.8|12642.8|182
1611846000000|2021-01-28 15:00:00|12660.3|12640.3|12632.8|12612.8|12668.5|12648.5|12630.3|12610.3|283
1611846300000|2021-01-28 15:05:00|12634.7|12614.7|12656.1|12636.1|12673.6|12653.6|12633.5|12613.5|177
1611846600000|2021-01-28 15:10:00|12653.6|12633.6|12653.6|12633.6|12653.6|12633.6|12641.1|12621.1|118
1611846900000|2021-01-28 15:15:00|12651.8|12631.8|12632.9|12612.9|12656.1|12636.1|12632.9|12612.9|119
1611847200000|2021-01-28 15:20:00|12630.4|12610.4|12636.1|12616.1|12641.1|12621.1|12616.1|12596.1|151
1611847500000|2021-01-28 15:25:00|12635.4|12615.4|12599.7|12579.7|12635.4|12615.4|12587.2|12567.2|1047
1611847800000|2021-01-28 15:30:00|12603.3|12583.3|12599.7|12579.7|12612.9|12592.9|12592.2|12572.2|131
1611848100000|2021-01-28 15:35:00|12601.5|12581.5|12589|12569|12615.4|12595.4|12589|12569|141
1611848400000|2021-01-28 15:40:00|12588.3|12568.3|12579.7|12559.7|12591.5|12571.5|12544.7|12524.7|427
1611848700000|2021-01-28 15:45:00|12579|12559|12569.7|12549.7|12579|12559|12559.7|12539.7|92
1611849000000|2021-01-28 15:50:00|12569|12549|12562.9|12542.9|12569|12549|12546.5|12526.5|131
1611849300000|2021-01-28 15:55:00|12564.7|12544.7|12574.7|12554.7|12574.7|12554.7|12543.6|12523.6|145
1611849600000|2021-01-28 16:00:00|12575.4|12555.4|12609.1|12589.1|12614.7|12594.7|12564.7|12544.7|126
1611849900000|2021-01-28 16:05:00|12605.4|12585.4|12557.3|12537.3|12605.4|12585.4|12557.3|12537.3|86
1611850200000|2021-01-28 16:10:00|12562.3|12542.3|12556.6|12536.6|12577.3|12557.3|12556.6|12536.6|95
1611850500000|2021-01-28 16:15:00|12554.8|12534.8|12536.6|12516.6|12567.3|12547.3|12536.6|12516.6|106
1611850800000|2021-01-28 16:20:00|12534.8|12514.8|12527.3|12507.3|12552.3|12532.3|12527.3|12507.3|158
1611851100000|2021-01-28 16:25:00|12525.5|12505.5|12531.6|12511.6|12537.3|12517.3|12525.5|12505.5|50
1611851400000|2021-01-28 16:30:00|12529.1|12509.1|12564.8|12544.8|12569.8|12549.8|12528.4|12508.4|87
1611851700000|2021-01-28 16:35:00|12562.3|12542.3|12557.3|12537.3|12574.8|12554.8|12557.3|12537.3|99
1611852000000|2021-01-28 16:40:00|12555.5|12535.5|12559.1|12539.1|12569.1|12549.1|12546.6|12526.6|101
1611852300000|2021-01-28 16:45:00|12555.5|12535.5|12521.6|12501.6|12555.5|12535.5|12521.6|12501.6|135
1611852600000|2021-01-28 16:50:00|12522.3|12502.3|12560.5|12540.5|12560.5|12540.5|12521.6|12501.6|114
1611852900000|2021-01-28 16:55:00|12562.3|12542.3|12559.8|12539.8|12572.3|12552.3|12557.3|12537.3|118
1611853200000|2021-01-28 17:00:00|12561.6|12541.6|12567.3|12547.3|12578|12558|12561.6|12541.6|102
1611853500000|2021-01-28 17:05:00|12568|12548|12556.7|12536.7|12574.8|12554.8|12556.7|12536.7|95
1611853800000|2021-01-28 17:10:00|12554.9|12534.9|12549.9|12529.9|12558|12538|12548|12528|74
1611854100000|2021-01-28 17:15:00|12548.1|12528.1|12537.4|12517.4|12548.1|12528.1|12524.2|12504.2|87
1611854400000|2021-01-28 17:20:00|12536.7|12516.7|12571.7|12551.7|12574.2|12554.2|12536.7|12516.7|477
1611854700000|2021-01-28 17:25:00|12567.4|12547.4|12563.8|12543.8|12567.4|12547.4|12559.9|12539.9|288
1611855000000|2021-01-28 17:30:00|12563.1|12543.1|12589.9|12569.9|12592.4|12572.4|12562.4|12542.4|141
1611855300000|2021-01-28 17:35:00|12590.6|12570.6|12597.4|12577.4|12597.4|12577.4|12589.9|12569.9|51
1611855600000|2021-01-28 17:40:00|12599.9|12579.9|12590.6|12570.6|12600.6|12580.6|12589.9|12569.9|84
1611855900000|2021-01-28 17:45:00|12592.4|12572.4|12584.9|12564.9|12592.4|12572.4|12579.9|12559.9|54
1611856200000|2021-01-28 17:50:00|12588.1|12568.1|12622.4|12602.4|12622.4|12602.4|12588.1|12568.1|202
1611856500000|2021-01-28 17:55:00|12621.7|12601.7|12604.2|12584.2|12621.7|12601.7|12594.2|12574.2|74
1611856800000|2021-01-28 18:00:00|12602.4|12582.4|12582.4|12562.4|12602.4|12582.4|12581.7|12561.7|194
1611857100000|2021-01-28 18:05:00|12581.7|12561.7|12586.8|12566.8|12586.8|12566.8|12577.4|12557.4|61
1611857400000|2021-01-28 18:10:00|12589.9|12569.9|12590|12570|12595.6|12575.6|12589.9|12569.9|47
1611857700000|2021-01-28 18:15:00|12592.5|12572.5|12590.7|12570.7|12597.5|12577.5|12590.7|12570.7|51
1611858000000|2021-01-28 18:20:00|12588.2|12568.2|12577.5|12557.5|12588.2|12568.2|12577.5|12557.5|86
1611858300000|2021-01-28 18:25:00|12578.2|12558.2|12572.5|12552.5|12582.5|12562.5|12567.5|12547.5|222
1611911700000|2021-01-29 09:15:00|12604.6|12584.6|12586.4|12566.4|12614.6|12594.6|12573.9|12553.9|127
1611912000000|2021-01-29 09:20:00|12585.7|12565.7|12574.6|12554.6|12586.4|12566.4|12569.6|12549.6|59
1611912300000|2021-01-29 09:25:00|12573.9|12553.9|12578.9|12558.9|12578.9|12558.9|12573.9|12553.9|6
1611912600000|2021-01-29 09:30:00|12578.2|12558.2|12565.7|12545.7|12578.9|12558.9|12561.2|12541.2|37
1611912900000|2021-01-29 09:35:00|12566.4|12546.4|12568.9|12548.9|12568.9|12548.9|12566.4|12546.4|12
1611913200000|2021-01-29 09:40:00|12569.6|12549.6|12588.9|12568.9|12588.9|12568.9|12568.9|12548.9|21
1611913500000|2021-01-29 09:45:00|12593.9|12573.9|12603.9|12583.9|12603.9|12583.9|12593.9|12573.9|20
1611913800000|2021-01-29 09:50:00|12601.4|12581.4|12598.3|12578.3|12601.4|12581.4|12598.3|12578.3|7
1611914100000|2021-01-29 09:55:00|12598.9|12578.9|12601.4|12581.4|12601.4|12581.4|12598.3|12578.3|7
1611914400000|2021-01-29 10:00:00|12601.5|12581.5|12594|12574|12601.5|12581.5|12589|12569|15
1611914700000|2021-01-29 10:05:00|12587.1|12567.1|12579|12559|12587.1|12567.1|12579|12559|18
1611915000000|2021-01-29 10:10:00|12578.3|12558.3|12578.3|12558.3|12578.3|12558.3|12575.8|12555.8|7
1611915300000|2021-01-29 10:15:00|12574|12554|12581.5|12561.5|12581.5|12561.5|12568.3|12548.3|30
1611915600000|2021-01-29 10:20:00|12579|12559|12581.5|12561.5|12581.5|12561.5|12579|12559|9
1611915900000|2021-01-29 10:25:00|12580.8|12560.8|12579|12559|12580.8|12560.8|12576.5|12556.5|3
1611916200000|2021-01-29 10:30:00|12576.5|12556.5|12567.7|12547.7|12576.5|12556.5|12567.7|12547.7|14
1611916500000|2021-01-29 10:35:00|12568.3|12548.3|12571.5|12551.5|12579|12559|12567.7|12547.7|28
1611916800000|2021-01-29 10:40:00|12572.2|12552.2|12579|12559|12579|12559|12572.2|12552.2|16
1611917100000|2021-01-29 10:45:00|12576.5|12556.5|12599|12579|12601.5|12581.5|12576.5|12556.5|24
1611917400000|2021-01-29 10:50:00|12596.5|12576.5|12594|12574|12601.5|12581.5|12594|12574|13
1611917700000|2021-01-29 10:55:00|12595.9|12575.9|12612.2|12592.2|12612.2|12592.2|12595.9|12575.9|54
1611918000000|2021-01-29 11:00:00|12612.9|12592.9|12604.1|12584.1|12614.7|12594.7|12604.1|12584.1|26
1611918300000|2021-01-29 11:05:00|12601.6|12581.6|12601.6|12581.6|12604.1|12584.1|12599.7|12579.7|16
1611918600000|2021-01-29 11:10:00|12599.1|12579.1|12604.1|12584.1|12604.1|12584.1|12599.1|12579.1|8
1611918900000|2021-01-29 11:15:00|12606.6|12586.6|12606.6|12586.6|12609.1|12589.1|12606.6|12586.6|7
1611919200000|2021-01-29 11:20:00|12604.8|12584.8|12598.4|12578.4|12604.8|12584.8|12598.4|12578.4|16
1611919500000|2021-01-29 11:25:00|12594.1|12574.1|12596.6|12576.6|12599.1|12579.1|12591.6|12571.6|13
1611919800000|2021-01-29 11:30:00|12597.3|12577.3|12596.6|12576.6|12599.1|12579.1|12596.6|12576.6|3
1611920100000|2021-01-29 11:35:00|12600.3|12580.3|12629.1|12609.1|12629.1|12609.1|12600.3|12580.3|78
1611920400000|2021-01-29 11:40:00|12628.4|12608.4|12626.6|12606.6|12628.4|12608.4|12621.6|12601.6|24
1611920700000|2021-01-29 11:45:00|12624.1|12604.1|12619.1|12599.1|12626.6|12606.6|12619.1|12599.1|16
1611921000000|2021-01-29 11:50:00|12616.6|12596.6|12608.5|12588.5|12616.6|12596.6|12608.5|12588.5|18
1611921300000|2021-01-29 11:55:00|12607.8|12587.8|12606.6|12586.6|12607.8|12587.8|12604.1|12584.1|31
1611921600000|2021-01-29 12:00:00|12609.1|12589.1|12614.1|12594.1|12616.6|12596.6|12606.6|12586.6|8
1611921900000|2021-01-29 12:05:00|12616.6|12596.6|12616.7|12596.7|12619.2|12599.2|12614.1|12594.1|89
1611922200000|2021-01-29 12:10:00|12616|12596|12591.7|12571.7|12616|12596|12591.7|12571.7|28
1611922500000|2021-01-29 12:15:00|12586.7|12566.7|12586.7|12566.7|12589.2|12569.2|12583.5|12563.5|42
1611922800000|2021-01-29 12:20:00|12586|12566|12583.5|12563.5|12586.7|12566.7|12581.7|12561.7|20
1611923100000|2021-01-29 12:25:00|12579.9|12559.9|12584.9|12564.9|12584.9|12564.9|12569.2|12549.2|37
1611923400000|2021-01-29 12:30:00|12586.7|12566.7|12572.9|12552.9|12588|12568|12572.9|12552.9|28
1611923700000|2021-01-29 12:35:00|12571|12551|12539.2|12519.2|12571|12551|12539.2|12519.2|41
1611924000000|2021-01-29 12:40:00|12536.7|12516.7|12543.5|12523.5|12546.7|12526.7|12534.2|12514.2|35
1611924300000|2021-01-29 12:45:00|12544.9|12524.9|12548.5|12528.5|12551.7|12531.7|12544.9|12524.9|35
1611924600000|2021-01-29 12:50:00|12546.7|12526.7|12509.2|12489.2|12546.7|12526.7|12506.7|12484.2|84
1611924900000|2021-01-29 12:55:00|12506.7|12486.7|12509.2|12489.2|12509.2|12489.2|12488.6|12468.6|145
1611925200000|2021-01-29 13:00:00|12506.7|12486.7|12498.1|12478.1|12506.7|12486.7|12484.2|12464.2|137
1611925500000|2021-01-29 13:05:00|12501.1|12481.1|12481.8|12461.8|12501.1|12481.1|12479.2|12459.2|81
1611925800000|2021-01-29 13:10:00|12481.1|12461.1|12491.8|12471.8|12501.1|12481.1|12476.1|12456.1|123
1611926100000|2021-01-29 13:15:00|12501.8|12481.8|12484.3|12464.3|12501.8|12481.8|12476.8|12456.8|61
1611926400000|2021-01-29 13:20:00|12481.8|12461.8|12481.8|12461.8|12489.9|12469.9|12479.3|12459.3|75
1611926700000|2021-01-29 13:25:00|12481.1|12461.1|12469.3|12449.3|12481.1|12461.1|12451.8|12431.8|164
1611927000000|2021-01-29 13:30:00|12466.8|12446.8|12451.8|12431.8|12471.8|12451.8|12443.6|12423.6|189
1611927300000|2021-01-29 13:35:00|12450|12430|12396.8|12376.8|12451.8|12431.8|12384.3|12364.3|446
1611927600000|2021-01-29 13:40:00|12397.5|12377.5|12444.3|12424.3|12446.8|12426.8|12386.8|12366.8|244
1611927900000|2021-01-29 13:45:00|12443.6|12423.6|12443.6|12423.6|12450|12430|12421.8|12401.8|172
1611928200000|2021-01-29 13:50:00|12441.8|12421.8|12429.3|12409.3|12444.3|12424.3|12421.8|12401.8|65
1611928500000|2021-01-29 13:55:00|12428.7|12408.7|12424.3|12404.3|12443.7|12423.7|12421.2|12401.2|81
1611928800000|2021-01-29 14:00:00|12428.7|12408.7|12482.5|12462.5|12482.5|12462.5|12421.2|12401.2|195
1611929100000|2021-01-29 14:05:00|12484.3|12464.3|12474.3|12454.3|12484.3|12464.3|12461.8|12441.8|139
1611929400000|2021-01-29 14:10:00|12472.5|12452.5|12490|12470|12495|12475|12465.5|12445.5|94
1611929700000|2021-01-29 14:15:00|12489.4|12469.4|12497.5|12477.5|12500|12480|12484.4|12464.4|156
1611930000000|2021-01-29 14:20:00|12495|12475|12489.4|12469.4|12497.5|12477.5|12476.9|12456.9|85
1611930300000|2021-01-29 14:25:00|12492.5|12472.5|12451.9|12431.9|12498.2|12478.2|12451.9|12431.9|99
1611930600000|2021-01-29 14:30:00|12450.5|12430.5|12465.1|12445.1|12465.1|12445.1|12436.9|12416.9|205
1611930900000|2021-01-29 14:35:00|12463.7|12443.7|12475.1|12455.1|12476.9|12456.9|12451.9|12431.9|112
1611931200000|2021-01-29 14:40:00|12476.9|12456.9|12486.2|12466.2|12488.7|12468.7|12461.9|12438.7|122
1611931500000|2021-01-29 14:45:00|12481.9|12461.9|12490.1|12470.1|12490.1|12470.1|12471.9|12451.9|96
1611931800000|2021-01-29 14:50:00|12491.9|12471.9|12476.9|12456.9|12495.1|12475.1|12476.9|12456.9|71
1611932100000|2021-01-29 14:55:00|12479.4|12459.4|12489.4|12469.4|12511.9|12491.9|12479.4|12459.4|120
1611932400000|2021-01-29 15:00:00|12488.8|12468.8|12475.1|12455.1|12488.8|12468.8|12464.4|12444.4|81
1611932700000|2021-01-29 15:05:00|12476.9|12456.9|12438.8|12418.8|12476.9|12456.9|12428.8|12408.8|188
1611933000000|2021-01-29 15:10:00|12436.9|12416.9|12431.9|12411.9|12446.3|12426.3|12428.8|12408.8|111
1611933300000|2021-01-29 15:15:00|12433.8|12413.8|12422|12402|12433.8|12413.8|12409.5|12389.5|112
1611933600000|2021-01-29 15:20:00|12421.3|12401.3|12419.5|12399.5|12422|12402|12406.3|12386.3|362
1611933900000|2021-01-29 15:25:00|12418.8|12398.8|12393.1|12373.1|12418.8|12398.8|12378.1|12358.1|1262
1611934200000|2021-01-29 15:30:00|12396.8|12376.8|12381.1|12361.1|12398.1|12378.1|12378.8|12358.8|357
1611934500000|2021-01-29 15:35:00|12379.3|12359.3|12400.6|12380.6|12403.1|12383.1|12375|12355|411
1611934800000|2021-01-29 15:40:00|12400.7|12380.7|12408.2|12388.2|12410|12390|12377.5|12357.5|128
1611935100000|2021-01-29 15:45:00|12405.7|12385.7|12419.5|12399.5|12419.5|12399.5|12400.7|12380.7|916
1611935400000|2021-01-29 15:50:00|12417|12397|12417|12397|12422|12402|12414.5|12394.5|98
1611935700000|2021-01-29 15:55:00|12419.5|12399.5|12497|12477|12497|12477|12417|12397|255
1611936000000|2021-01-29 16:00:00|12497.7|12477.7|12487|12467|12512|12492|12484.5|12464.5|174
1611936300000|2021-01-29 16:05:00|12488.4|12468.4|12484.5|12464.5|12507|12487|12484.5|12464.5|100
1611936600000|2021-01-29 16:10:00|12487|12467|12448.9|12428.9|12487|12467|12442|12422|123
1611936900000|2021-01-29 16:15:00|12449.5|12429.5|12447.1|12427.1|12457.7|12437.7|12412|12392|215
1611937200000|2021-01-29 16:20:00|12447.7|12427.7|12449.6|12429.6|12457.7|12437.7|12422.1|12402.1|73
1611937500000|2021-01-29 16:25:00|12448.9|12428.9|12437.1|12417.1|12449.6|12429.6|12429.6|12409.6|94
1611937800000|2021-01-29 16:30:00|12440.7|12420.7|12432.1|12412.1|12449.6|12429.6|12427.1|12407.1|84
1611938100000|2021-01-29 16:35:00|12437.1|12417.1|12413.9|12393.9|12439.6|12419.6|12413.9|12393.9|124
1611938400000|2021-01-29 16:40:00|12413.2|12393.2|12422.8|12402.8|12422.8|12402.8|12408.9|12388.9|84
1611938700000|2021-01-29 16:45:00|12424.6|12404.6|12422.1|12402.1|12424.6|12404.6|12415.3|12395.3|62
1611939000000|2021-01-29 16:50:00|12424.6|12404.6|12437.1|12417.1|12440.3|12420.3|12422.1|12402.1|91
1611939300000|2021-01-29 16:55:00|12439.6|12419.6|12412.1|12392.1|12442.1|12422.1|12409.6|12389.6|135
1611939600000|2021-01-29 17:00:00|12408.9|12388.9|12397.1|12377.1|12408.9|12388.9|12390.8|12370.8|153
1611939900000|2021-01-29 17:05:00|12397.8|12377.8|12407.1|12387.1|12407.1|12387.1|12394.6|12374.6|109
1611940200000|2021-01-29 17:10:00|12412.1|12392.1|12427.1|12407.1|12429.6|12409.6|12412.1|12392.1|83
1611940500000|2021-01-29 17:15:00|12426.5|12406.5|12464.6|12444.6|12465.3|12445.3|12417.8|12397.8|224
1611940800000|2021-01-29 17:20:00|12465.3|12445.3|12435.3|12415.3|12484.7|12464.7|12434.7|12414.7|1261
1611941100000|2021-01-29 17:25:00|12437.2|12417.2|12457.8|12437.8|12465.3|12445.3|12437.2|12417.2|293
1611941400000|2021-01-29 17:30:00|12460.3|12440.3|12434.7|12414.7|12462.2|12442.2|12434.7|12414.7|93
1611941700000|2021-01-29 17:35:00|12434|12414|12448.5|12428.5|12448.5|12428.5|12431.5|12411.5|235
1611942000000|2021-01-29 17:40:00|12447.8|12427.8|12445.4|12425.4|12447.8|12427.8|12442.8|12422.8|54
1611942300000|2021-01-29 17:45:00|12447.2|12427.2|12435.4|12415.4|12447.2|12427.2|12435.4|12415.4|96
1611942600000|2021-01-29 17:50:00|12434|12414|12425.4|12405.4|12434|12414|12425.4|12405.4|121
1611942900000|2021-01-29 17:55:00|12423.5|12403.5|12415.4|12395.4|12423.5|12403.5|12414.7|12394.7|77
1611943200000|2021-01-29 18:00:00|12414.7|12394.7|12422.9|12402.9|12429.7|12409.7|12414.7|12394.7|122
1611943500000|2021-01-29 18:05:00|12421.1|12401.1|12422.9|12402.9|12425.4|12405.4|12420.4|12400.4|67
1611943800000|2021-01-29 18:10:00|12422.2|12402.2|12420.4|12400.4|12424.7|12404.7|12419.7|12399.7|37
1611944100000|2021-01-29 18:15:00|12419.7|12399.7|12417.9|12397.9|12419.7|12399.7|12414.7|12394.7|75
1611944400000|2021-01-29 18:20:00|12415.4|12395.4|12434.7|12414.7|12437.9|12417.9|12415.4|12395.4|138
1611944700000|2021-01-29 18:25:00|12432.9|12412.9|12402.3|12382.3|12432.9|12412.9|12395.9|12375.9|448
1612170900000|2021-02-01 09:15:00|12425.7|12405.7|12450|12430|12453.1|12433.1|12413.2|12393.2|631
1612171200000|2021-02-01 09:20:00|12450.6|12430.6|12487.5|12467.5|12487.5|12467.5|12450|12430|1608
1612171500000|2021-02-01 09:25:00|12488.1|12468.1|12497.5|12477.5|12497.5|12477.5|12485|12465|34
1612171800000|2021-02-01 09:30:00|12498.1|12478.1|12506.9|12486.9|12506.9|12486.9|12493.8|12473.8|49
1612172100000|2021-02-01 09:35:00|12507.5|12487.5|12526.9|12506.9|12540|12520|12507.5|12487.5|52
1612172400000|2021-02-01 09:40:00|12526.4|12506.4|12522|12502|12526.4|12506.4|12519.5|12499.5|32
1612172700000|2021-02-01 09:45:00|12522.5|12502.5|12522|12502|12537|12517|12522|12502|33
1612173000000|2021-02-01 09:50:00|12518.1|12498.1|12532|12512|12532|12512|12514.5|12494.5|51
1612173300000|2021-02-01 09:55:00|12534.5|12514.5|12551.4|12531.4|12552|12532|12534.5|12514.5|90
1612173600000|2021-02-01 10:00:00|12552|12532|12577|12557|12577.6|12557.6|12552|12532|59
1612173900000|2021-02-01 10:05:00|12573.2|12553.2|12538.9|12518.9|12573.2|12553.2|12538.9|12518.9|55
1612174200000|2021-02-01 10:10:00|12533.2|12513.2|12534.5|12514.5|12534.5|12514.5|12523.9|12503.9|22
1612174500000|2021-02-01 10:15:00|12532.6|12512.6|12529.5|12509.5|12537|12517|12529.5|12509.5|23
1612174800000|2021-02-01 10:20:00|12532|12512|12527|12507|12532.6|12512.6|12526.4|12506.4|24
1612175100000|2021-02-01 10:25:00|12526.4|12506.4|12529.5|12509.5|12533.9|12513.9|12526.4|12506.4|18
1612175400000|2021-02-01 10:30:00|12527|12507|12512|12492|12527|12507|12509.5|12489.5|36
1612175700000|2021-02-01 10:35:00|12511.4|12491.4|12502|12482|12512|12492|12499.5|12479.5|28
1612176000000|2021-02-01 10:40:00|12500.1|12480.1|12507|12487|12507|12487|12489.5|12469.5|40
1612176300000|2021-02-01 10:45:00|12512|12492|12517.1|12497.1|12519.6|12499.6|12512|12492|33
1612176600000|2021-02-01 10:50:00|12517.6|12497.6|12522.1|12502.1|12524.6|12504.6|12514.6|12494.6|11
1612176900000|2021-02-01 10:55:00|12520.2|12500.2|12519.6|12499.6|12520.2|12500.2|12514.6|12494.6|9
1612177200000|2021-02-01 11:00:00|12522.1|12502.1|12529.6|12509.6|12534.6|12514.6|12519.6|12499.6|6
1612177500000|2021-02-01 11:05:00|12527.1|12507.1|12527.1|12507.1|12531.5|12511.5|12526.5|12506.5|7
1612177800000|2021-02-01 11:10:00|12529|12509|12547.7|12527.7|12547.7|12527.7|12526.5|12506.5|20
1612178100000|2021-02-01 11:15:00|12549.6|12529.6|12549.6|12529.6|12552.1|12532.1|12547.7|12527.7|35
1612178400000|2021-02-01 11:20:00|12547.1|12527.1|12542.1|12522.1|12552.1|12532.1|12542.1|12522.1|88
1612178700000|2021-02-01 11:25:00|12538.3|12518.3|12591.5|12571.5|12592.7|12572.7|12534.6|12514.6|194
1612179000000|2021-02-01 11:30:00|12589.6|12569.6|12594|12574|12614.6|12594.6|12589.6|12569.6|63
1612179300000|2021-02-01 11:35:00|12592.1|12572.1|12579.6|12559.6|12592.1|12572.1|12574.6|12554.6|40
1612179600000|2021-02-01 11:40:00|12580.2|12560.2|12574.6|12554.6|12582.1|12562.1|12574.6|12554.6|11
1612179900000|2021-02-01 11:45:00|12575.8|12555.8|12579.6|12559.6|12584.6|12564.6|12575.8|12555.8|20
1612180200000|2021-02-01 11:50:00|12582.7|12562.7|12574.7|12554.7|12585.8|12565.8|12574.1|12554.1|32
1612180500000|2021-02-01 11:55:00|12575.2|12555.2|12574.7|12554.7|12575.2|12555.2|12574.7|12554.7|2
1612180800000|2021-02-01 12:00:00|12575.3|12555.3|12594.7|12574.7|12594.7|12574.7|12575.3|12555.3|35
1612181100000|2021-02-01 12:05:00|12597.2|12577.2|12594.7|12574.7|12597.2|12577.2|12590.3|12570.3|31
1612181400000|2021-02-01 12:10:00|12597.2|12577.2|12602.8|12582.8|12602.8|12582.8|12595.3|12575.3|34
1612181700000|2021-02-01 12:15:00|12605.3|12585.3|12582.2|12562.2|12605.3|12585.3|12582.2|12562.2|42
1612182000000|2021-02-01 12:20:00|12584.1|12564.1|12576.6|12556.6|12594.7|12574.7|12576.6|12556.6|50
1612182300000|2021-02-01 12:25:00|12576|12556|12574.7|12554.7|12576.6|12556.6|12564.7|12544.7|21
1612182600000|2021-02-01 12:30:00|12576.6|12556.6|12594.7|12574.7|12597.2|12577.2|12574.7|12554.7|29
1612182900000|2021-02-01 12:35:00|12599.7|12579.7|12599.7|12579.7|12604.7|12584.7|12599.7|12579.7|33
1612183200000|2021-02-01 12:40:00|12602.2|12582.2|12611.6|12591.6|12624.7|12604.7|12602.2|12582.2|44
1612183500000|2021-02-01 12:45:00|12609.7|12589.7|12632.2|12612.2|12635.9|12615.9|12609.7|12589.7|31
1612183800000|2021-02-01 12:50:00|12632.8|12612.8|12637.8|12617.8|12647.2|12627.2|12632.8|12612.8|72
1612184100000|2021-02-01 12:55:00|12639.7|12619.7|12606.7|12586.7|12639.7|12619.7|12606.7|12586.7|190
1612184400000|2021-02-01 13:00:00|12607.8|12587.8|12599.8|12579.8|12614.8|12594.8|12597.3|12577.3|151
1612184700000|2021-02-01 13:05:00|12599.2|12579.2|12642.9|12622.9|12642.9|12622.9|12597.3|12577.3|98
1612185000000|2021-02-01 13:10:00|12645.4|12625.4|12672.3|12652.3|12677.3|12657.3|12642.9|12622.9|235
1612185300000|2021-02-01 13:15:00|12672.9|12652.9|12677.3|12657.3|12685.4|12665.4|12664.2|12644.2|135
1612185600000|2021-02-01 13:20:00|12679.2|12659.2|12667.3|12647.3|12689.8|12669.8|12657.3|12637.3|161
1612185900000|2021-02-01 13:25:00|12667.9|12647.9|12655.4|12635.4|12669.8|12649.8|12652.3|12632.3|146
1612186200000|2021-02-01 13:30:00|12657.3|12637.3|12701.7|12681.7|12709.8|12689.8|12657.3|12637.3|279
1612186500000|2021-02-01 13:35:00|12699.8|12679.8|12701.7|12681.7|12707.3|12687.3|12697.9|12677.9|154
1612186800000|2021-02-01 13:40:00|12702.3|12682.3|12737.9|12717.9|12740.4|12720.4|12699.8|12679.8|297
1612187100000|2021-02-01 13:45:00|12738.5|12718.5|12784.8|12764.8|12805.4|12785.4|12738.5|12718.5|432
1612187400000|2021-02-01 13:50:00|12787.9|12767.9|12748.7|12728.7|12797.3|12777.3|12748.7|12728.7|277
1612187700000|2021-02-01 13:55:00|12746.8|12726.8|12757.3|12737.3|12774.8|12754.8|12744.8|12724.8|196
1612188000000|2021-02-01 14:00:00|12757.9|12737.9|12789.9|12769.9|12799.9|12779.9|12757.9|12737.9|207
1612188300000|2021-02-01 14:05:00|12792.4|12772.4|12777.4|12757.4|12822.9|12802.9|12777.4|12757.4|432
1612188600000|2021-02-01 14:10:00|12779.9|12759.9|12798|12778|12807.4|12787.4|12779.9|12759.9|569
1612188900000|2021-02-01 14:15:00|12800.5|12780.5|12879.9|12859.9|12888|12868|12800.5|12780.5|742
1612189200000|2021-02-01 14:20:00|12880.5|12860.5|12824.9|12804.9|12883|12863|12824.9|12804.9|373
1612189500000|2021-02-01 14:25:00|12824.3|12804.3|12803.7|12783.7|12834.9|12814.9|12803.7|12783.7|197
1612189800000|2021-02-01 14:30:00|12804.3|12784.3|12723|12703|12810.5|12790.5|12719.9|12699.9|903
1612190100000|2021-02-01 14:35:00|12727.4|12707.4|12774.2|12754.2|12774.8|12754.8|12724.9|12704.9|332
1612190400000|2021-02-01 14:40:00|12773.6|12753.6|12764.9|12744.9|12784.9|12764.9|12762.4|12742.4|140
1612190700000|2021-02-01 14:45:00|12764.3|12744.3|12739.9|12719.9|12764.9|12744.9|12736.8|12716.8|188
1612191000000|2021-02-01 14:50:00|12741.1|12721.1|12704.9|12684.9|12759.9|12739.9|12704.9|12684.9|304
1612191300000|2021-02-01 14:55:00|12707.4|12687.4|12712.4|12692.4|12722.4|12702.4|12704.9|12684.9|94
1612191600000|2021-02-01 15:00:00|12714.4|12694.4|12736.1|12716.1|12736.1|12716.1|12714.4|12694.4|103
1612191900000|2021-02-01 15:05:00|12736.7|12716.7|12730|12710|12739.2|12719.2|12721.9|12701.9|109
1612192200000|2021-02-01 15:10:00|12729.4|12709.4|12750|12730|12757.5|12737.5|12727.5|12707.5|149
1612192500000|2021-02-01 15:15:00|12747.5|12727.5|12705.6|12685.6|12755|12735|12702.5|12682.5|382
1612192800000|2021-02-01 15:20:00|12709.4|12689.4|12657.5|12637.5|12718.8|12698.8|12655|12635|170
1612193100000|2021-02-01 15:25:00|12655.6|12635.6|12712.5|12692.5|12712.5|12692.5|12655|12635|295
1612193400000|2021-02-01 15:30:00|12713.1|12693.1|12702.5|12682.5|12722.5|12702.5|12700|12680|102
1612193700000|2021-02-01 15:35:00|12703.1|12683.1|12672.5|12652.5|12730|12710|12667.5|12647.5|199
1612194000000|2021-02-01 15:40:00|12670|12650|12695|12675|12695|12675|12665|12645|183
1612194300000|2021-02-01 15:45:00|12694.4|12674.4|12665|12645|12695|12675|12662.5|12642.5|538
1612194600000|2021-02-01 15:50:00|12667.5|12647.5|12660|12640|12667.5|12647.5|12652.5|12632.5|96
1612194900000|2021-02-01 15:55:00|12659.4|12639.4|12678.9|12658.9|12686.9|12666.9|12656.9|12636.9|123
1612195200000|2021-02-01 16:00:00|12678.3|12658.3|12662.5|12642.5|12680|12660|12661.4|12641.4|72
1612195500000|2021-02-01 16:05:00|12662|12642|12640|12620|12662|12642|12635|12615|191
1612195800000|2021-02-01 16:10:00|12640.6|12620.6|12672|12652|12672.6|12652.6|12640|12620|62
1612196100000|2021-02-01 16:15:00|12664.5|12644.5|12670.1|12650.1|12672.6|12652.6|12644.5|12624.5|52
1612196400000|2021-02-01 16:20:00|12672.6|12652.6|12690.1|12670.1|12697.6|12677.6|12672.6|12652.6|92
1612196700000|2021-02-01 16:25:00|12692|12672|12670.1|12650.1|12695.1|12675.1|12670.1|12650.1|71
1612197000000|2021-02-01 16:30:00|12672.6|12652.6|12665.1|12645.1|12672.6|12652.6|12652|12632|51
1612197300000|2021-02-01 16:35:00|12667|12647|12692|12672|12692.6|12672.6|12659.5|12639.5|88
1612197600000|2021-02-01 16:40:00|12690.1|12670.1|12689.4|12669.4|12692.6|12672.6|12679.5|12659.5|53
1612197900000|2021-02-01 16:45:00|12693.2|12673.2|12670.1|12650.1|12695.1|12675.1|12660.1|12640.1|92
1612198200000|2021-02-01 16:50:00|12665.1|12645.1|12658.9|12638.9|12665.1|12645.1|12647|12627|121
1612198500000|2021-02-01 16:55:00|12657|12637|12667.6|12647.6|12667.6|12647.6|12654.5|12634.5|57
1612198800000|2021-02-01 17:00:00|12667|12647|12673.2|12653.2|12683.2|12663.2|12662|12642|60
1612199100000|2021-02-01 17:05:00|12674.4|12654.4|12647.1|12627.1|12674.4|12654.4|12642.1|12622.1|49
1612199400000|2021-02-01 17:10:00|12650.1|12630.1|12653.2|12633.2|12660.1|12640.1|12650.1|12630.1|45
1612199700000|2021-02-01 17:15:00|12659.6|12639.6|12660.2|12640.2|12669.6|12649.6|12659.6|12639.6|177
1612200000000|2021-02-01 17:20:00|12659.6|12639.6|12702.7|12682.7|12712.7|12692.7|12659.6|12639.6|712
1612200300000|2021-02-01 17:25:00|12704.6|12684.6|12715.2|12695.2|12724.6|12704.6|12700.7|12680.7|354
1612200600000|2021-02-01 17:30:00|12717.1|12697.1|12698.3|12678.3|12730.2|12710.2|12697.7|12677.7|159
1612200900000|2021-02-01 17:35:00|12700.2|12680.2|12694.6|12674.6|12707.1|12687.1|12694.6|12674.6|51
1612201200000|2021-02-01 17:40:00|12697.1|12677.1|12695.2|12675.2|12705.2|12685.2|12692.7|12672.7|93
1612201500000|2021-02-01 17:45:00|12697.7|12677.7|12686.5|12666.5|12699.6|12679.6|12686.5|12666.5|621
1612201800000|2021-02-01 17:50:00|12684|12664|12691.5|12671.5|12694|12674|12676|12656|84
1612202100000|2021-02-01 17:55:00|12691|12671|12684.1|12664.1|12693.5|12673.5|12681.5|12661.5|91
1612202400000|2021-02-01 18:00:00|12682.1|12662.1|12699.1|12679.1|12699.1|12679.1|12676|12656|69
1612202700000|2021-02-01 18:05:00|12699.6|12679.6|12701.6|12681.6|12701.6|12681.6|12699.6|12679.6|73
1612203000000|2021-02-01 18:10:00|12703.5|12683.5|12711|12691|12722.2|12702.2|12703.5|12683.5|98
1612203300000|2021-02-01 18:15:00|12711.6|12691.6|12714.1|12694.1|12714.1|12694.1|12706.6|12686.6|57
1612203600000|2021-02-01 18:20:00|12716.6|12696.6|12722.2|12702.2|12731.6|12711.6|12712.2|12692.2|104
1612203900000|2021-02-01 18:25:00|12724.1|12704.1|12711.6|12691.6|12726.6|12706.6|12705.3|12685.3|189
1612257300000|2021-02-02 09:15:00|12743.6|12723.6|12737.4|12717.4|12766.1|12746.1|12723|12703|135
1612257600000|2021-02-02 09:20:00|12732.4|12712.4|12725.5|12705.5|12735.5|12715.5|12720.5|12700.5|88
1612257900000|2021-02-02 09:25:00|12728|12708|12735.5|12715.5|12743.6|12723.6|12725.5|12705.5|27
1612258200000|2021-02-02 09:30:00|12736.1|12716.1|12708.6|12688.6|12738|12718|12690.5|12670.5|76
1612258500000|2021-02-02 09:35:00|12711.1|12691.1|12708|12688|12720.5|12700.5|12708|12688|33
1612258800000|2021-02-02 09:40:00|12707.5|12687.5|12708|12688|12713|12693|12705.5|12685.5|9
1612259100000|2021-02-02 09:45:00|12708.6|12688.6|12706.7|12686.7|12710.6|12690.6|12695.6|12675.6|25
1612259400000|2021-02-02 09:50:00|12710.6|12690.6|12683.1|12663.1|12710.6|12690.6|12680.6|12660.6|27
1612259700000|2021-02-02 09:55:00|12680.6|12660.6|12663.1|12643.1|12683.1|12663.1|12660.6|12640.6|28
1612260000000|2021-02-02 10:00:00|12663.6|12643.6|12678.1|12658.1|12678.1|12658.1|12660|12640|29
1612260300000|2021-02-02 10:05:00|12678.6|12658.6|12690.6|12670.6|12690.6|12670.6|12678.1|12658.1|8
1612260600000|2021-02-02 10:10:00|12691.2|12671.2|12670.6|12650.6|12695.6|12675.6|12670.6|12650.6|19
1612260900000|2021-02-02 10:15:00|12663.1|12643.1|12655.6|12635.6|12663.1|12643.1|12635.6|12615.6|138
1612261200000|2021-02-02 10:20:00|12656.2|12636.2|12653.1|12633.1|12670.6|12650.6|12653.1|12633.1|34
1612261500000|2021-02-02 10:25:00|12652.5|12632.5|12655.6|12635.6|12655.6|12635.6|12640.6|12620.6|83
1612261800000|2021-02-02 10:30:00|12660.6|12640.6|12668.1|12648.1|12670.6|12650.6|12655.1|12635.1|30
1612262100000|2021-02-02 10:35:00|12670.6|12650.6|12670.6|12650.6|12678.1|12658.1|12670.6|12650.6|21
1612262400000|2021-02-02 10:40:00|12673.1|12653.1|12669.5|12649.5|12678.1|12658.1|12669.5|12649.5|15
1612262700000|2021-02-02 10:45:00|12668.9|12648.9|12673.1|12653.1|12673.1|12653.1|12663.1|12643.1|27
1612263000000|2021-02-02 10:50:00|12673.2|12653.2|12675.7|12655.7|12678.2|12658.2|12673.2|12653.2|16
1612263300000|2021-02-02 10:55:00|12675.1|12655.1|12660.1|12640.1|12675.1|12655.1|12657.6|12637.6|7
1612263600000|2021-02-02 11:00:00|12659.5|12639.5|12632.6|12612.6|12660.1|12640.1|12632.6|12612.6|25
1612263900000|2021-02-02 11:05:00|12633.2|12613.2|12661.2|12641.2|12661.2|12641.2|12633.2|12613.2|55
1612264200000|2021-02-02 11:10:00|12663.2|12643.2|12652.6|12632.6|12663.2|12643.2|12652.6|12632.6|13
1612264500000|2021-02-02 11:15:00|12653.2|12633.2|12655.7|12635.7|12658.8|12638.8|12648.2|12628.2|27
1612264800000|2021-02-02 11:20:00|12653.8|12633.8|12653.2|12633.2|12655.7|12635.7|12648.2|12628.2|76
1612265100000|2021-02-02 11:25:00|12652.6|12632.6|12653.2|12633.2|12655.1|12635.1|12648.2|12628.2|46
1612265400000|2021-02-02 11:30:00|12653.8|12633.8|12652.7|12632.7|12655.7|12635.7|12650.2|12630.2|17
1612265700000|2021-02-02 11:35:00|12653.2|12633.2|12647.7|12627.7|12653.2|12633.2|12647.7|12627.7|33
1612266000000|2021-02-02 11:40:00|12648.2|12628.2|12650.2|12630.2|12650.2|12630.2|12647.7|12627.7|38
1612266300000|2021-02-02 11:45:00|12650.7|12630.7|12665.7|12645.7|12673.2|12653.2|12650.7|12630.7|37
1612266600000|2021-02-02 11:50:00|12665.2|12645.2|12662.7|12642.7|12665.8|12645.8|12660.7|12640.7|14
1612266900000|2021-02-02 11:55:00|12660.8|12640.8|12662.7|12642.7|12663.3|12643.3|12660.2|12640.2|12
1612267200000|2021-02-02 12:00:00|12660.8|12640.8|12678.3|12658.3|12680.8|12660.8|12660.8|12640.8|25
1612267500000|2021-02-02 12:05:00|12680.2|12660.2|12683.3|12663.3|12693.3|12673.3|12680.2|12660.2|39
1612267800000|2021-02-02 12:10:00|12682.7|12662.7|12682.7|12662.7|12682.7|12662.7|12674.7|12654.7|70
1612268100000|2021-02-02 12:15:00|12683.3|12663.3|12687.7|12667.7|12687.7|12667.7|12683.3|12663.3|47
1612268400000|2021-02-02 12:20:00|12690|12670|12698.3|12678.3|12698.9|12678.9|12690|12670|131
1612268700000|2021-02-02 12:25:00|12700.8|12680.8|12713.9|12693.9|12713.9|12693.9|12700.8|12680.8|42
1612269000000|2021-02-02 12:30:00|12711.4|12691.4|12713.3|12693.3|12715.8|12695.8|12708.3|12688.3|47
1612269300000|2021-02-02 12:35:00|12710.8|12690.8|12713.3|12693.3|12713.3|12693.3|12705.8|12685.8|18
1612269600000|2021-02-02 12:40:00|12715.8|12695.8|12722.8|12702.8|12725.8|12705.8|12713.3|12693.3|38
1612269900000|2021-02-02 12:45:00|12723.3|12703.3|12705.3|12685.3|12725.8|12705.8|12705.3|12685.3|30
1612270200000|2021-02-02 12:50:00|12702.8|12682.8|12672.8|12652.8|12703.3|12683.3|12672.8|12652.8|58
1612270500000|2021-02-02 12:55:00|12670.8|12650.8|12670.9|12650.9|12672.8|12652.8|12665.9|12645.9|32
1612270800000|2021-02-02 13:00:00|12668.4|12648.4|12647.8|12627.8|12670.9|12650.9|12642.8|12622.8|74
1612271100000|2021-02-02 13:05:00|12645.9|12625.9|12628.4|12608.4|12645.9|12625.9|12612.2|12592.2|267
1612271400000|2021-02-02 13:10:00|12628.9|12608.9|12630.9|12610.9|12646.4|12626.4|12620.3|12600.3|75
1612271700000|2021-02-02 13:15:00|12625.9|12605.9|12625.9|12605.9|12630.9|12610.9|12625.9|12605.9|69
1612272000000|2021-02-02 13:20:00|12630.9|12610.9|12605.9|12585.9|12631.7|12610.9|12598.4|12578.4|133
1612272300000|2021-02-02 13:25:00|12605.3|12585.3|12585.9|12565.9|12605.3|12585.3|12565.9|12545.9|222
1612272600000|2021-02-02 13:30:00|12581.7|12561.7|12590.9|12570.9|12590.9|12570.9|12553.4|12533.4|139
1612272900000|2021-02-02 13:35:00|12591.5|12571.5|12570.9|12550.9|12595.9|12575.9|12570.9|12550.9|162
1612273200000|2021-02-02 13:40:00|12572.9|12552.9|12563.4|12543.4|12572.9|12552.9|12551.5|12531.5|108
1612273500000|2021-02-02 13:45:00|12567.3|12547.3|12604|12584|12604|12584|12567.3|12547.3|78
1612273800000|2021-02-02 13:50:00|12604.6|12584.6|12618.4|12598.4|12625.9|12605.9|12604.6|12584.6|115
1612274100000|2021-02-02 13:55:00|12617.9|12597.9|12596|12576|12617.9|12597.9|12590.9|12570.9|117
1612274400000|2021-02-02 14:00:00|12593.5|12573.5|12577.9|12557.9|12597.9|12577.9|12575.4|12555.4|130
1612274700000|2021-02-02 14:05:00|12576|12556|12542.9|12522.9|12576|12556|12541.8|12521.8|89
1612275000000|2021-02-02 14:10:00|12542.3|12522.3|12553.5|12533.5|12556|12536|12536|12516|59
1612275300000|2021-02-02 14:15:00|12554|12534|12567.9|12547.9|12568.5|12548.5|12544.9|12524.9|99
1612275600000|2021-02-02 14:20:00|12568.5|12548.5|12603.5|12583.5|12606|12586|12562.9|12542.9|94
1612275900000|2021-02-02 14:25:00|12601|12581|12591|12571|12601|12581|12577.9|12557.9|62
1612276200000|2021-02-02 14:30:00|12588.5|12568.5|12603.5|12583.5|12628.5|12608.5|12588.5|12568.5|140
1612276500000|2021-02-02 14:35:00|12605.4|12585.4|12633.5|12613.5|12633.5|12613.5|12582.9|12562.9|180
1612276800000|2021-02-02 14:40:00|12633|12613|12593|12573|12633|12613|12587.4|12567.4|1183
1612277100000|2021-02-02 14:45:00|12592.4|12572.4|12537.4|12517.4|12592.4|12572.4|12534.9|12514.9|247
1612277400000|2021-02-02 14:50:00|12534.9|12514.9|12555.5|12535.5|12556.9|12536.9|12532.4|12512.4|188
1612277700000|2021-02-02 14:55:00|12557.4|12537.4|12578.8|12558.8|12597.4|12577.4|12549.9|12529.9|185
1612278000000|2021-02-02 15:00:00|12574.9|12554.9|12577.4|12557.4|12590.5|12570.5|12559.9|12539.9|119
1612278300000|2021-02-02 15:05:00|12574.9|12554.9|12559.9|12539.9|12574.9|12554.9|12554.9|12532.4|104
1612278600000|2021-02-02 15:10:00|12557.4|12537.4|12560|12540|12560|12540|12539.9|12519.9|297
1612278900000|2021-02-02 15:15:00|12565|12545|12593|12573|12593|12573|12556.9|12536.9|149
1612279200000|2021-02-02 15:20:00|12591.1|12571.1|12567.5|12547.5|12591.1|12571.1|12558|12538|297
1612279500000|2021-02-02 15:25:00|12566.9|12546.9|12559.4|12539.4|12570|12550|12553.9|12533.9|132
1612279800000|2021-02-02 15:30:00|12558.9|12538.9|12552.5|12532.5|12558.9|12538.9|12521.9|12501.9|215
1612280100000|2021-02-02 15:35:00|12551.9|12531.9|12540|12520|12552.5|12532.5|12525.5|12505.5|143
1612280400000|2021-02-02 15:40:00|12534.4|12514.4|12563.1|12543.1|12563.1|12543.1|12527.5|12507.5|143
1612280700000|2021-02-02 15:45:00|12563.6|12543.6|12582.5|12562.5|12596.1|12576.1|12563.6|12543.6|150
1612281000000|2021-02-02 15:50:00|12585|12565|12587|12567|12587|12567|12575|12555|115
1612281300000|2021-02-02 15:55:00|12590|12570|12612.5|12592.5|12633.1|12613.1|12590|12570|369
1612281600000|2021-02-02 16:00:00|12610|12590|12605|12585|12612|12592|12592.5|12572.5|482
1612281900000|2021-02-02 16:05:00|12607|12587|12609.5|12589.5|12609.5|12589.5|12605|12585|46
1612282200000|2021-02-02 16:10:00|12608.9|12588.9|12590|12570|12608.9|12588.9|12590|12570|33
1612282500000|2021-02-02 16:15:00|12590.1|12570.1|12597.6|12577.6|12597.6|12577.6|12590.1|12570.1|95
1612282800000|2021-02-02 16:20:00|12595.1|12575.1|12572.6|12552.6|12595.1|12575.1|12572.6|12552.6|44
1612283100000|2021-02-02 16:25:00|12575.1|12555.1|12562|12542|12575.1|12555.1|12560.1|12540.1|140
1612283400000|2021-02-02 16:30:00|12559.5|12539.5|12531.5|12511.5|12559.5|12539.5|12531.5|12511.5|249
1612283700000|2021-02-02 16:35:00|12527|12507|12530.1|12510.1|12530.1|12510.1|12503.1|12483.1|181
1612284000000|2021-02-02 16:40:00|12528.1|12508.1|12517.6|12497.6|12528.1|12508.1|12515.1|12495.1|102
1612284300000|2021-02-02 16:45:00|12517|12497|12514.5|12494.5|12520.7|12500.7|12512|12492|139
1612284600000|2021-02-02 16:50:00|12512|12492|12524.6|12504.6|12524.6|12504.6|12492|12472|112
1612284900000|2021-02-02 16:55:00|12522.1|12502.1|12532.1|12512.1|12536.5|12516.5|12522.1|12502.1|183
1612285200000|2021-02-02 17:00:00|12530.1|12510.1|12547.6|12527.6|12547.6|12527.6|12527.1|12507.1|80
1612285500000|2021-02-02 17:05:00|12548.2|12528.2|12529.6|12509.6|12550.1|12530.1|12529.6|12509.6|54
1612285800000|2021-02-02 17:10:00|12527.1|12507.1|12542.6|12522.6|12545.7|12525.7|12523.2|12503.2|110
1612286100000|2021-02-02 17:15:00|12542.1|12522.1|12537.7|12517.7|12542.1|12522.1|12510.1|12490.1|154
1612286400000|2021-02-02 17:20:00|12541.5|12521.5|12520.2|12500.2|12548.8|12528.8|12502.1|12482.1|1019
1612286700000|2021-02-02 17:25:00|12519.6|12499.6|12507.1|12487.1|12520.2|12500.2|12502.7|12482.7|172
1612287000000|2021-02-02 17:30:00|12505.2|12485.2|12494.6|12474.6|12512.7|12492.7|12494.6|12474.6|85
1612287300000|2021-02-02 17:35:00|12494.1|12474.1|12497.7|12477.7|12498.2|12478.2|12489.6|12469.6|142
1612287600000|2021-02-02 17:40:00|12495.7|12475.7|12503.2|12483.2|12503.2|12483.2|12492.7|12472.7|48
1612287900000|2021-02-02 17:45:00|12503.3|12483.3|12515.2|12495.2|12517.7|12497.7|12503.3|12483.3|144
1612288200000|2021-02-02 17:50:00|12512.1|12492.1|12527.7|12507.7|12527.7|12507.7|12510.2|12490.2|80
1612288500000|2021-02-02 17:55:00|12524.7|12504.7|12510.8|12490.8|12524.7|12504.7|12510.8|12490.8|56
1612288800000|2021-02-02 18:00:00|12515.2|12495.2|12512.2|12492.2|12517.2|12497.2|12509.7|12489.7|207
1612289100000|2021-02-02 18:05:00|12517.7|12497.7|12494.7|12474.7|12517.7|12497.7|12494.1|12474.1|49
1612289400000|2021-02-02 18:10:00|12492.7|12472.7|12479.1|12459.1|12499.7|12479.7|12472.7|12452.7|348
1612289700000|2021-02-02 18:15:00|12477.2|12457.2|12452.8|12432.8|12479.7|12459.7|12452.7|12432.7|653
1612290000000|2021-02-02 18:20:00|12457.8|12437.8|12455.8|12435.8|12458.3|12438.3|12452.2|12432.2|157
1612290300000|2021-02-02 18:25:00|12455.3|12435.3|12470.3|12450.3|12472.8|12452.8|12452.8|12432.8|214
1612343700000|2021-02-03 09:15:00|12478.7|12458.7|12491.2|12471.2|12498.7|12478.7|12457.2|12437.2|196
1612344000000|2021-02-03 09:20:00|12491.7|12471.7|12491.2|12471.2|12493.7|12473.7|12484.2|12464.2|39
1612344300000|2021-02-03 09:25:00|12491.7|12471.7|12496.7|12476.7|12503.7|12483.7|12491.7|12471.7|59
1612344600000|2021-02-03 09:30:00|12496.2|12476.2|12507.8|12487.8|12511.2|12487.8|12496.2|12469.2|42
1612344900000|2021-02-03 09:35:00|12508.4|12488.4|12539.2|12519.2|12539.2|12519.2|12508.4|12488.4|39
1612345200000|2021-02-03 09:40:00|12536.7|12516.7|12541.7|12521.7|12546.7|12526.7|12536.7|12516.7|24
1612345500000|2021-02-03 09:45:00|12541.8|12521.8|12524.3|12504.3|12541.8|12521.8|12523.7|12503.7|36
1612345800000|2021-02-03 09:50:00|12524.8|12504.8|12521.8|12501.8|12526.8|12506.8|12521.8|12501.8|17
1612346100000|2021-02-03 09:55:00|12519.3|12499.3|12529.3|12509.3|12529.8|12509.8|12519.3|12499.3|31
1612346400000|2021-02-03 10:00:00|12531.8|12511.8|12533.7|12513.7|12533.7|12513.7|12529.3|12509.3|7
1612346700000|2021-02-03 10:05:00|12531.8|12511.8|12526.3|12506.3|12531.8|12511.8|12526.3|12506.3|12
1612347000000|2021-02-03 10:10:00|12524.3|12504.3|12544.3|12524.3|12544.3|12524.3|12523.8|12503.8|36
1612347300000|2021-02-03 10:15:00|12542.3|12522.3|12541.8|12521.8|12544.3|12524.3|12539.3|12519.3|27
1612347600000|2021-02-03 10:20:00|12542.3|12522.3|12543.8|12523.8|12544.3|12524.3|12541.3|12521.3|525
1612347900000|2021-02-03 10:25:00|12544.3|12524.3|12546.8|12526.8|12546.8|12526.8|12544.3|12524.3|60
1612348200000|2021-02-03 10:30:00|12544.3|12524.3|12541.8|12521.8|12544.3|12524.3|12541.8|12521.8|16
1612348500000|2021-02-03 10:35:00|12543.8|12523.8|12539.3|12519.3|12544.3|12524.3|12536.8|12516.8|9
1612348800000|2021-02-03 10:40:00|12541.3|12521.3|12544.3|12524.3|12544.3|12524.3|12539.9|12519.9|9
1612349100000|2021-02-03 10:45:00|12546.8|12526.8|12546.3|12526.3|12546.9|12526.9|12546.3|12526.3|28
1612349400000|2021-02-03 10:50:00|12544.4|12524.4|12519.4|12499.4|12544.4|12524.4|12519.4|12499.4|73
1612349700000|2021-02-03 10:55:00|12516.9|12496.9|12518.8|12498.8|12519.4|12499.4|12516.9|12496.9|18
1612350000000|2021-02-03 11:00:00|12513.8|12493.8|12514.4|12494.4|12514.4|12494.4|12511.9|12491.9|19
1612350300000|2021-02-03 11:05:00|12513.8|12493.8|12519.4|12499.4|12519.4|12499.4|12513.8|12493.8|16
1612350600000|2021-02-03 11:10:00|12518.9|12498.9|12519.4|12499.4|12519.4|12499.4|12516.9|12496.9|8
1612350900000|2021-02-03 11:15:00|12521.9|12501.9|12531.4|12511.4|12531.4|12511.4|12519.4|12499.4|23
1612351200000|2021-02-03 11:20:00|12531.9|12511.9|12533.9|12513.9|12539.4|12519.4|12531.9|12511.9|12
1612351500000|2021-02-03 11:25:00|12534.4|12514.4|12534.4|12514.4|12536.9|12516.9|12533.9|12513.9|9
1612351800000|2021-02-03 11:30:00|12536.4|12516.4|12536.9|12516.9|12539.4|12519.4|12534.4|12514.4|27
1612352100000|2021-02-03 11:35:00|12537.5|12517.5|12535|12515|12539.4|12519.4|12534.4|12514.4|4
1612352400000|2021-02-03 11:40:00|12536.9|12516.9|12544.4|12524.4|12546.9|12526.9|12536.9|12516.9|28
1612352700000|2021-02-03 11:45:00|12545|12525|12542|12522|12546.9|12526.9|12541.9|12521.9|10
1612353000000|2021-02-03 11:50:00|12544.5|12524.5|12539.5|12519.5|12544.5|12524.5|12539.5|12519.5|28
1612353300000|2021-02-03 11:55:00|12541.4|12521.4|12539.5|12519.5|12542|12522|12539.5|12519.5|6
1612353600000|2021-02-03 12:00:00|12543.4|12523.4|12539.5|12519.5|12544.5|12524.5|12537|12517|32
1612353900000|2021-02-03 12:05:00|12537|12517|12559.5|12539.5|12559.5|12539.5|12537|12517|27
1612354200000|2021-02-03 12:10:00|12557|12537|12562|12542|12562|12542|12557|12537|25
1612354500000|2021-02-03 12:15:00|12564.5|12544.5|12587|12567|12587|12567|12560|12540|42
1612354800000|2021-02-03 12:20:00|12585|12565|12579.5|12559.5|12585|12565|12579.5|12559.5|28
1612355100000|2021-02-03 12:25:00|12579|12559|12606.1|12586.1|12606.1|12586.1|12577|12557|103
1612355400000|2021-02-03 12:30:00|12606.7|12586.7|12624.5|12604.5|12645.1|12625.1|12606.7|12586.7|177
1612355700000|2021-02-03 12:35:00|12624|12604|12632|12612|12634.5|12614.5|12614.5|12594.5|64
1612356000000|2021-02-03 12:40:00|12633.1|12613.1|12614.5|12594.5|12654.5|12634.5|12614.5|12589.5|150
1612356300000|2021-02-03 12:45:00|12614|12594|12617.1|12597.1|12627|12607|12612|12592|32
1612356600000|2021-02-03 12:50:00|12614|12594|12630.1|12610.1|12630.1|12610.1|12604|12584|636
1612356900000|2021-02-03 12:55:00|12632.1|12612.1|12632.1|12612.1|12635.1|12615.1|12629.6|12609.6|152
1612357200000|2021-02-03 13:00:00|12629.6|12609.6|12589.6|12569.6|12629.6|12609.6|12589.6|12569.6|195
1612357500000|2021-02-03 13:05:00|12591.5|12571.5|12581.5|12561.5|12592.1|12572.1|12554.6|12534.6|76
1612357800000|2021-02-03 13:10:00|12579.6|12559.6|12594.6|12574.6|12594.6|12574.6|12575.1|12555.1|59
1612358100000|2021-02-03 13:15:00|12597.1|12577.1|12579.1|12559.1|12597.1|12577.1|12576|12556|57
1612358400000|2021-02-03 13:20:00|12579.6|12559.6|12619.1|12599.1|12621.6|12601.6|12579.6|12559.6|80
1612358700000|2021-02-03 13:25:00|12621.6|12601.6|12587.1|12567.1|12622.1|12602.1|12584.1|12564.1|170
1612359000000|2021-02-03 13:30:00|12585.1|12565.1|12614.1|12594.1|12622.1|12602.1|12582.1|12562.1|83
1612359300000|2021-02-03 13:35:00|12614.6|12594.6|12601.6|12581.6|12624.6|12604.6|12601.6|12581.6|97
1612359600000|2021-02-03 13:40:00|12602.1|12582.1|12576.6|12556.6|12602.1|12582.1|12574.6|12554.6|82
1612359900000|2021-02-03 13:45:00|12577.1|12557.1|12574.6|12554.6|12577.7|12557.7|12569.1|12549.1|58
1612360200000|2021-02-03 13:50:00|12572.1|12552.1|12549.1|12529.1|12572.2|12552.2|12549.1|12529.1|272
1612360500000|2021-02-03 13:55:00|12549.7|12529.7|12575.2|12555.2|12575.2|12555.2|12548.6|12528.6|61
1612360800000|2021-02-03 14:00:00|12572.2|12552.2|12551.6|12531.6|12572.2|12552.2|12551.6|12531.6|61
1612361100000|2021-02-03 14:05:00|12549.7|12529.7|12529.7|12509.7|12551.1|12531.1|12529.7|12509.7|87
1612361400000|2021-02-03 14:10:00|12524.7|12504.7|12534.2|12514.2|12537.2|12517.2|12522.7|12502.7|67
1612361700000|2021-02-03 14:15:00|12532.2|12512.2|12522.7|12502.7|12532.7|12512.7|12520.2|12500.2|36
1612362000000|2021-02-03 14:20:00|12524.7|12504.7|12535.2|12515.2|12536.7|12516.7|12524.7|12504.7|30
1612362300000|2021-02-03 14:25:00|12537.2|12517.2|12535.2|12515.2|12539.7|12519.7|12534.7|12514.7|30
1612362600000|2021-02-03 14:30:00|12535.8|12515.8|12504.7|12484.7|12535.8|12515.8|12494.7|12474.7|168
1612362900000|2021-02-03 14:35:00|12505.3|12485.3|12519.7|12499.7|12520.3|12500.3|12494.7|12474.7|111
1612363200000|2021-02-03 14:40:00|12521.7|12501.7|12512.2|12492.2|12544.7|12524.7|12512.2|12492.2|95
1612363500000|2021-02-03 14:45:00|12511.7|12491.7|12542.8|12522.8|12542.8|12522.8|12505.3|12485.3|132
1612363800000|2021-02-03 14:50:00|12544.7|12524.7|12526.3|12506.3|12546.7|12526.7|12519.7|12499.7|65
1612364100000|2021-02-03 14:55:00|12526.4|12506.4|12517.3|12497.3|12535.3|12515.3|12516.7|12496.7|111
1612364400000|2021-02-03 15:00:00|12516.7|12496.7|12494.2|12474.2|12516.7|12496.7|12492.3|12472.3|107
1612364700000|2021-02-03 15:05:00|12494.8|12474.8|12494.8|12474.8|12497.3|12477.3|12489.2|12469.2|90
1612365000000|2021-02-03 15:10:00|12494.2|12474.2|12484.8|12464.8|12494.2|12474.2|12477.3|12457.3|122
1612365300000|2021-02-03 15:15:00|12482.8|12462.8|12485.3|12465.3|12485.3|12465.3|12478.7|12458.7|136
1612365600000|2021-02-03 15:20:00|12487.8|12467.8|12466.2|12446.2|12487.8|12467.8|12464.3|12444.3|208
1612365900000|2021-02-03 15:25:00|12464.3|12444.3|12480.3|12460.3|12484.8|12464.8|12464.3|12444.3|163
1612366200000|2021-02-03 15:30:00|12479.8|12459.8|12484.3|12464.3|12492.3|12472.3|12460.3|12440.3|334
1612366500000|2021-02-03 15:35:00|12484.8|12464.8|12504.8|12484.8|12515.4|12495.4|12484.8|12464.8|126
1612366800000|2021-02-03 15:40:00|12502.3|12482.3|12507.3|12487.3|12507.3|12487.3|12494.8|12474.8|81
1612367100000|2021-02-03 15:45:00|12509.3|12489.3|12510.4|12490.4|12514.8|12494.8|12497.3|12477.3|96
1612367400000|2021-02-03 15:50:00|12512.3|12492.3|12524.3|12504.3|12545.4|12525.4|12512.3|12492.3|194
1612367700000|2021-02-03 15:55:00|12525.4|12505.4|12529.3|12509.3|12534.3|12514.3|12525.4|12505.4|74
1612368000000|2021-02-03 16:00:00|12529.9|12509.9|12522.4|12502.4|12541.8|12521.8|12521.3|12501.3|109
1612368300000|2021-02-03 16:05:00|12520.4|12500.4|12532.4|12512.4|12536.8|12516.8|12519.9|12499.9|298
1612368600000|2021-02-03 16:10:00|12534.9|12514.9|12519.9|12499.9|12544.9|12524.9|12519.9|12499.9|96
1612368900000|2021-02-03 16:15:00|12520.4|12500.4|12526|12506|12544.9|12524.9|12519.9|12499.9|127
1612369200000|2021-02-03 16:20:00|12525.4|12505.4|12534.9|12514.9|12537.9|12517.9|12522.4|12502.4|50
1612369500000|2021-02-03 16:25:00|12533.8|12513.8|12547.4|12527.4|12550.4|12530.4|12522.4|12502.4|129
1612369800000|2021-02-03 16:30:00|12549.4|12529.4|12574.9|12554.9|12585.4|12565.4|12549.4|12529.4|222
1612370100000|2021-02-03 16:35:00|12575.4|12555.4|12585.5|12565.5|12597.4|12577.4|12574.9|12554.9|142
1612370400000|2021-02-03 16:40:00|12587.4|12567.4|12607.4|12587.4|12608|12588|12587.4|12567.4|231
1612370700000|2021-02-03 16:45:00|12608|12588|12594.4|12574.4|12612.4|12592.4|12591|12571|147
1612371000000|2021-02-03 16:50:00|12592.4|12572.4|12592.4|12572.4|12594.9|12574.9|12583.9|12563.9|86
1612371300000|2021-02-03 16:55:00|12591.9|12571.9|12562.5|12542.5|12591.9|12571.9|12557.5|12537.5|141
1612371600000|2021-02-03 17:00:00|12564.4|12544.4|12573|12553|12575.5|12555.5|12562.5|12542.5|60
1612371900000|2021-02-03 17:05:00|12572.5|12552.5|12569.4|12549.4|12572.5|12552.5|12569.4|12549.4|90
1612372200000|2021-02-03 17:10:00|12566.9|12546.9|12547.5|12527.5|12566.9|12546.9|12545|12525|118
1612372500000|2021-02-03 17:15:00|12551.6|12531.6|12553|12533|12556|12536|12545|12525|88
1612372800000|2021-02-03 17:20:00|12556.6|12536.6|12575|12555|12575|12555|12553|12533|701
1612373100000|2021-02-03 17:25:00|12577|12557|12555.5|12535.5|12578|12558|12555|12535|140
1612373400000|2021-02-03 17:30:00|12557.5|12537.5|12555|12535|12558|12538|12553|12533|40
1612373700000|2021-02-03 17:35:00|12553|12533|12550|12530|12553|12533|12550|12530|64
1612374000000|2021-02-03 17:40:00|12550.6|12530.6|12550|12530|12554.5|12534.5|12550|12530|38
1612374300000|2021-02-03 17:45:00|12549.5|12529.5|12548.1|12528.1|12550|12530|12545|12525|61
1612374600000|2021-02-03 17:50:00|12548.6|12528.6|12549.5|12529.5|12555|12535|12548.1|12528.1|71
1612374900000|2021-02-03 17:55:00|12550|12530|12550.1|12530.1|12550.1|12530.1|12547.5|12527.5|59
1612375200000|2021-02-03 18:00:00|12549.5|12529.5|12547|12527|12550.1|12530.1|12544.5|12524.5|65
1612375500000|2021-02-03 18:05:00|12549|12529|12548.1|12528.1|12550.6|12530.6|12548.1|12528.1|17
1612375800000|2021-02-03 18:10:00|12550.1|12530.1|12565.6|12545.6|12570.6|12550.6|12550.1|12530.1|68
1612376100000|2021-02-03 18:15:00|12568.1|12548.1|12562.6|12542.6|12568.1|12548.1|12562.6|12542.6|63
1612376400000|2021-02-03 18:20:00|12563.1|12543.1|12578.1|12558.1|12578.1|12558.1|12560.1|12540.1|55
1612376700000|2021-02-03 18:25:00|12580.6|12560.6|12593.1|12573.1|12593.7|12573.7|12580.1|12560.1|295
1612430100000|2021-02-04 09:15:00|12637|12617|12629|12609|12639|12619|12624|12604|93
1612430400000|2021-02-04 09:20:00|12627.1|12607.1|12611.6|12591.6|12627.1|12607.1|12604.1|12584.1|66
1612430700000|2021-02-04 09:25:00|12612.1|12592.1|12609.1|12589.1|12616.6|12596.6|12604.1|12584.1|20
1612431000000|2021-02-04 09:30:00|12607.1|12587.1|12594.1|12574.1|12607.1|12587.1|12593.6|12573.6|551
1612431300000|2021-02-04 09:35:00|12596.6|12576.6|12591.6|12571.6|12602.1|12582.1|12591.6|12571.6|24
1612431600000|2021-02-04 09:40:00|12589.6|12569.6|12566.6|12546.6|12589.6|12569.6|12566.6|12546.6|37
1612431900000|2021-02-04 09:45:00|12564.6|12544.6|12549.1|12529.1|12566.6|12546.6|12549.1|12529.1|56
1612432200000|2021-02-04 09:50:00|12546.6|12526.6|12549.1|12529.1|12557.1|12537.1|12544.1|12524.1|66
1612432500000|2021-02-04 09:55:00|12552.1|12532.1|12554.6|12534.6|12555.1|12535.1|12552.1|12532.1|17
1612432800000|2021-02-04 10:00:00|12554.1|12534.1|12542.1|12522.1|12554.1|12534.1|12539.6|12519.6|33
1612433100000|2021-02-04 10:05:00|12541.6|12521.6|12551.6|12531.6|12553.6|12533.6|12541.6|12521.6|11
1612433400000|2021-02-04 10:10:00|12551.1|12531.1|12549.1|12529.1|12552.1|12532.1|12549.1|12529.1|12
1612433700000|2021-02-04 10:15:00|12548.1|12528.1|12539.1|12519.1|12548.1|12528.1|12539.1|12519.1|19
1612434000000|2021-02-04 10:20:00|12541.6|12521.6|12537.2|12517.2|12541.6|12521.6|12536.6|12516.6|12
1612434300000|2021-02-04 10:25:00|12539.7|12519.7|12539.7|12519.7|12539.7|12519.7|12537.2|12517.2|7
1612434600000|2021-02-04 10:30:00|12541.7|12521.7|12549.2|12529.2|12549.2|12529.2|12541.7|12521.7|12
1612434900000|2021-02-04 10:35:00|12550.2|12530.2|12554.7|12534.7|12554.7|12534.7|12550.2|12530.2|13
1612435200000|2021-02-04 10:40:00|12555.2|12535.2|12555.2|12535.2|12555.2|12535.2|12554.7|12534.7|1
1612435500000|2021-02-04 10:45:00|12554.7|12534.7|12552.2|12532.2|12554.7|12534.7|12552.2|12532.2|8
1612435800000|2021-02-04 10:50:00|12551.7|12531.7|12547.2|12527.2|12551.7|12531.7|12541.7|12521.7|38
1612436100000|2021-02-04 10:55:00|||||||||11
1612436400000|2021-02-04 11:00:00|12545.2|12525.2|12541.7|12521.7|12545.2|12525.2|12539.2|12519.2|12
1612436700000|2021-02-04 11:05:00|12539.7|12519.7|12548.7|12528.7|12548.7|12528.7|12539.2|12519.2|20
1612437000000|2021-02-04 11:10:00|12549.2|12529.2|12552.2|12532.2|12552.2|12532.2|12549.2|12529.2|25
1612437300000|2021-02-04 11:15:00|12551.7|12531.7|12538.2|12518.2|12551.7|12531.7|12536.7|12516.7|19
1612437600000|2021-02-04 11:20:00|12534.2|12514.2|12536.7|12516.7|12539.2|12519.2|12534.2|12514.2|5
1612437900000|2021-02-04 11:25:00|12537.3|12517.3|12534.3|12514.3|12539.3|12519.3|12534.3|12514.3|14
1612438200000|2021-02-04 11:30:00|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|12536.8|12516.8|7
1612438500000|2021-02-04 11:35:00|12536.3|12516.3|12530.3|12510.3|12536.3|12516.3|12526.8|12506.8|21
1612438800000|2021-02-04 11:40:00|12532.3|12512.3|12525.8|12505.8|12532.3|12512.3|12525.8|12505.8|10
1612439100000|2021-02-04 11:45:00|12518.8|12498.8|12516.8|12496.8|12518.8|12498.8|12511.8|12491.8|34
1612439400000|2021-02-04 11:50:00|12514.3|12494.3|12509.3|12489.3|12514.3|12494.3|12509.3|12489.3|7
1612439700000|2021-02-04 11:55:00|12506.8|12486.8|12519.3|12499.3|12521.8|12501.8|12506.8|12486.8|29
1612440000000|2021-02-04 12:00:00|12521.8|12501.8|12529.3|12509.3|12529.3|12509.3|12519.3|12499.3|14
1612440300000|2021-02-04 12:05:00|12531.8|12511.8|12529.3|12509.3|12536.8|12516.8|12529.3|12509.3|39
1612440600000|2021-02-04 12:10:00|12526.8|12506.8|12516.3|12496.3|12526.8|12506.8|12516.3|12496.3|61
1612440900000|2021-02-04 12:15:00|12513.8|12493.8|12519.3|12499.3|12519.3|12499.3|12511.8|12491.8|21
1612441200000|2021-02-04 12:20:00|12518.3|12498.3|12514.3|12494.3|12518.3|12498.3|12514.3|12494.3|8
1612441500000|2021-02-04 12:25:00|12513.8|12493.8|12501.9|12481.9|12513.8|12493.8|12500.3|12480.3|58
1612441800000|2021-02-04 12:30:00|12501.3|12481.3|12501.4|12481.4|12506.9|12486.9|12498.8|12478.8|36
1612442100000|2021-02-04 12:35:00|12504.4|12484.4|12511.4|12491.4|12514.4|12494.4|12504.4|12484.4|15
1612442400000|2021-02-04 12:40:00|12511.9|12491.9|12503.9|12483.9|12511.9|12491.9|12503.9|12483.9|21
1612442700000|2021-02-04 12:45:00|12504.4|12484.4|12509.4|12489.4|12516.9|12496.9|12504.4|12484.4|93
1612443000000|2021-02-04 12:50:00|12511.9|12491.9|12504.4|12484.4|12511.9|12491.9|12504.4|12484.4|26
1612443300000|2021-02-04 12:55:00|12502.4|12482.4|12458.9|12438.9|12504.4|12484.4|12458.9|12438.9|110
1612443600000|2021-02-04 13:00:00|12456.4|12436.4|12441.9|12421.9|12456.4|12436.4|12441.4|12421.4|154
1612443900000|2021-02-04 13:05:00|12443.9|12423.9|12459.9|12439.9|12462.4|12442.4|12441.4|12421.4|101
1612444200000|2021-02-04 13:10:00|12459.4|12439.4|12446.4|12426.4|12459.4|12439.4|12441.4|12421.4|117
1612444500000|2021-02-04 13:15:00|12445.9|12425.9|12431.9|12411.9|12445.9|12425.9|12421.4|12401.4|151
1612444800000|2021-02-04 13:20:00|12429.4|12409.4|12429.4|12409.4|12431.9|12411.9|12426.4|12406.4|677
1612445100000|2021-02-04 13:25:00|12428.9|12408.9|12439.5|12419.5|12442|12422|12424.4|12404.4|106
1612445400000|2021-02-04 13:30:00|12437|12417|12442|12422|12452.5|12432.5|12397|12377|260
1612445700000|2021-02-04 13:35:00|12436|12416|12442.5|12422.5|12454.5|12434.5|12424.5|12404.5|102
1612446000000|2021-02-04 13:40:00|12442|12422|12431.5|12411.5|12442|12422|12431.5|12411.5|57
1612446300000|2021-02-04 13:45:00|12429.5|12409.5|12402|12382|12429.5|12409.5|12399|12379|115
1612446600000|2021-02-04 13:50:00|12399.5|12379.5|12341.5|12321.5|12399.5|12379.5|12332|12312|573
1612446900000|2021-02-04 13:55:00|12339.5|12319.5|12342.5|12322.5|12344.5|12324.5|12327|12307|381
1612447200000|2021-02-04 14:00:00|12344.5|12324.5|12304.5|12284.5|12344.5|12324.5|12294.5|12274.5|365
1612447500000|2021-02-04 14:05:00|12302.5|12282.5|12337|12317|12337|12317|12297|12277|195
1612447800000|2021-02-04 14:10:00|12334.5|12314.5|12319.5|12299.5|12334.5|12314.5|12302|12282|181
1612448100000|2021-02-04 14:15:00|12322|12302|12302|12282|12335|12315|12301.5|12281.5|200
1612448400000|2021-02-04 14:20:00|12301.5|12281.5|12310|12290|12312|12292|12289|12269|366
1612448700000|2021-02-04 14:25:00|12304|12284|12296.5|12276.5|12304|12284|12291.5|12271.5|121
1612449000000|2021-02-04 14:30:00|12298.1|12278.1|12252.1|12232.1|12319|12299|12252.1|12232.1|544
1612449300000|2021-02-04 14:35:00|12251.6|12231.6|12249.6|12229.6|12257.1|12237.1|12239.6|12219.6|343
1612449600000|2021-02-04 14:40:00|12247.1|12227.1|12221.1|12201.1|12247.1|12227.1|12221.1|12201.1|796
1612449900000|2021-02-04 14:45:00|12220.6|12200.6|12241.6|12221.6|12251.6|12231.6|12211.1|12191.1|537
1612450200000|2021-02-04 14:50:00|12239.1|12219.1|12273.6|12253.6|12275.6|12255.6|12215.6|12195.6|496
1612450500000|2021-02-04 14:55:00|12273.1|12253.1|12286.1|12266.1|12294.6|12274.6|12246.1|12226.1|647
1612450800000|2021-02-04 15:00:00|12284.1|12264.1|12277.1|12257.1|12294.6|12274.6|12269.1|12249.1|430
1612451100000|2021-02-04 15:05:00|12272.1|12252.1|12292.1|12272.1|12299.6|12279.6|12272.1|12252.1|265
1612451400000|2021-02-04 15:10:00|12294.1|12274.1|12302.6|12282.6|12302.6|12282.6|12289.6|12269.6|246
1612451700000|2021-02-04 15:15:00|12306.6|12286.6|12337.1|12317.1|12342.6|12322.6|12306.6|12286.6|389
1612452000000|2021-02-04 15:20:00|12335.1|12315.1|12344.1|12324.1|12372.1|12352.1|12332.6|12312.6|330
1612452300000|2021-02-04 15:25:00|12343.6|12323.6|12362.6|12342.6|12375.1|12355.1|12334.6|12314.6|281
1612452600000|2021-02-04 15:30:00|12363.2|12343.2|12385.7|12365.7|12397.1|12377.1|12363.2|12343.2|347
1612452900000|2021-02-04 15:35:00|12387.7|12367.7|12397.2|12377.2|12407.7|12387.7|12380.2|12360.2|313
1612453200000|2021-02-04 15:40:00|12399.2|12379.2|12398.2|12378.2|12400.2|12380.2|12375.2|12355.2|1975
1612453500000|2021-02-04 15:45:00|12400.7|12380.7|12452.2|12432.2|12462.7|12442.7|12400.7|12380.7|2133
1612453800000|2021-02-04 15:50:00|12452.7|12432.7|12518.7|12498.7|12518.7|12498.7|12452.7|12432.7|889
1612454100000|2021-02-04 15:55:00|12518.2|12498.2|12482.7|12462.7|12518.7|12498.7|12482.7|12462.7|378
1612454400000|2021-02-04 16:00:00|12480.7|12460.7|12488.2|12468.2|12495.7|12475.7|12473.2|12453.2|246
1612454700000|2021-02-04 16:05:00|12488.7|12468.7|12473.7|12453.7|12496.7|12476.7|12471.2|12451.2|264
1612455000000|2021-02-04 16:10:00|12474.2|12454.2|12472.7|12452.7|12480.7|12460.7|12467.2|12447.2|135
1612455300000|2021-02-04 16:15:00|12474.7|12454.7|12475.2|12455.2|12489.2|12469.2|12473.2|12453.2|224
1612455600000|2021-02-04 16:20:00|12478.7|12458.7|12480.7|12460.7|12488.2|12468.2|12478.2|12458.2|115
1612455900000|2021-02-04 16:25:00|12481.2|12461.2|12470.2|12450.2|12483.2|12463.2|12458.2|12438.2|103
1612456200000|2021-02-04 16:30:00|12468.2|12448.2|12498.3|12478.3|12498.3|12478.3|12462.7|12442.7|99
1612456500000|2021-02-04 16:35:00|12498.8|12478.8|12462.8|12442.8|12503.8|12483.8|12460.3|12440.3|105
1612456800000|2021-02-04 16:40:00|12465.3|12445.3|12473.3|12433.3|12473.3|12445.3|12451.3|12431.3|125
1612457100000|2021-02-04 16:45:00|12475.3|12435.3|12445.8|12425.8|12475.3|12445.8|12445.3|12425.3|102
1612457400000|2021-02-04 16:50:00|12447.8|12427.8|12468.8|12448.8|12473.3|12453.3|12447.8|12427.8|129
1612457700000|2021-02-04 16:55:00|12471.3|12451.3|12456.3|12436.3|12471.3|12451.3|12448.8|12428.8|87
1612458000000|2021-02-04 17:00:00|12455.8|12435.8|12472.8|12452.8|12473.3|12453.3|12450.8|12430.8|165
1612458300000|2021-02-04 17:05:00|12468.8|12448.8|12473.8|12453.8|12480.8|12460.8|12462.8|12442.8|113
1612458600000|2021-02-04 17:10:00|12474.3|12454.3|12488.3|12468.3|12488.3|12468.3|12473.3|12453.3|46
1612458900000|2021-02-04 17:15:00|12490.8|12470.8|12503.3|12483.3|12503.3|12483.3|12483.8|12463.8|163
1612459200000|2021-02-04 17:20:00|12501.3|12481.3|12591.3|12571.3|12605.3|12585.3|12500.8|12480.8|1013
1612459500000|2021-02-04 17:25:00|12593.3|12573.3|12596.3|12576.3|12615.3|12595.3|12585.3|12565.3|341
1612459800000|2021-02-04 17:30:00|12598.3|12578.3|12625.9|12605.9|12628.3|12608.3|12598.3|12578.3|217
1612460100000|2021-02-04 17:35:00|12626.4|12606.4|12637.9|12617.9|12642.9|12622.9|12625.3|12605.3|278
1612460400000|2021-02-04 17:40:00|12637.4|12617.4|12605.9|12585.9|12637.4|12617.4|12598.9|12578.9|190
1612460700000|2021-02-04 17:45:00|12608.4|12588.4|12596.4|12576.4|12608.4|12588.4|12595.9|12575.9|108
1612461000000|2021-02-04 17:50:00|12598.4|12578.4|12577.9|12557.9|12598.4|12578.4|12573.4|12553.4|120
1612461300000|2021-02-04 17:55:00|12578.4|12558.4|12580.9|12560.9|12593.4|12573.4|12578.4|12558.4|118
1612461600000|2021-02-04 18:00:00|12583.4|12563.4|12588.4|12568.4|12591.4|12571.4|12578.4|12558.4|78
1612461900000|2021-02-04 18:05:00|12593.4|12573.4|12598.4|12578.4|12598.4|12578.4|12585.9|12565.9|96
1612462200000|2021-02-04 18:10:00|12600.4|12580.4|12593.4|12573.4|12602.9|12582.9|12578.4|12558.4|131
1612462500000|2021-02-04 18:15:00|12593.9|12573.9|12584.4|12564.4|12600.9|12580.9|12578.4|12558.4|85
1612462800000|2021-02-04 18:20:00|12583.9|12563.9|12603.9|12583.9|12621.4|12601.4|12583.9|12563.9|102
1612463100000|2021-02-04 18:25:00|12603.4|12583.4|12600.9|12580.9|12620.9|12600.9|12600.4|12580.4|221
1612516500000|2021-02-05 09:15:00|12641.9|12621.9|12643.9|12623.9|12670.3|12650.3|12622.8|12602.8|278
1612516800000|2021-02-05 09:20:00|12643.4|12623.4|12652.8|12632.8|12657.8|12637.8|12641.4|12621.4|73
1612517100000|2021-02-05 09:25:00|12650.3|12630.3|12639.4|12619.4|12650.3|12630.3|12637.4|12617.4|71
1612517400000|2021-02-05 09:30:00|12639.9|12619.9|12629.9|12609.9|12639.9|12619.9|12629.9|12609.9|35
1612517700000|2021-02-05 09:35:00|12629.4|12609.4|12627.4|12607.4|12629.9|12609.9|12610.4|12590.4|72
1612518000000|2021-02-05 09:40:00|12627.9|12607.9|12622.4|12602.4|12630.4|12610.4|12622.4|12602.4|67
1612518300000|2021-02-05 09:45:00|12619.4|12599.4|12609.4|12589.4|12619.4|12599.4|12609.4|12589.4|35
1612518600000|2021-02-05 09:50:00|12607.4|12587.4|12615.4|12595.4|12615.4|12595.4|12602.4|12582.4|54
1612518900000|2021-02-05 09:55:00|12614.9|12594.9|12609.9|12589.9|12614.9|12594.9|12609.9|12589.9|21
1612519200000|2021-02-05 10:00:00|12610.4|12590.4|12612.9|12592.9|12613.9|12593.9|12610.4|12590.4|13
1612519500000|2021-02-05 10:05:00|12613.4|12593.4|12615.4|12595.4|12617.9|12597.9|12610.4|12590.4|26
1612519800000|2021-02-05 10:10:00|12614.9|12594.9|12632.4|12612.4|12632.4|12612.4|12614.9|12594.9|14
1612520100000|2021-02-05 10:15:00|12629.9|12609.9|12627.4|12607.4|12634.9|12614.9|12627.4|12607.4|17
1612520400000|2021-02-05 10:20:00|12627|12607|12622.5|12602.5|12627.5|12607.5|12622.4|12602.4|34
1612520700000|2021-02-05 10:25:00|12624.5|12604.5|12620|12600|12627.5|12607.5|12617.5|12597.5|29
1612521000000|2021-02-05 10:30:00|12617.5|12597.5|12625|12605|12625|12605|12617.5|12597.5|509
1612521300000|2021-02-05 10:35:00|12625.4|12605.4|12630|12610|12630|12610|12625.4|12605.4|16
1612521600000|2021-02-05 10:40:00|12632.5|12612.5|12637.5|12617.5|12637.5|12617.5|12630|12610|20
1612521900000|2021-02-05 10:45:00|12635|12615|12657.5|12637.5|12660|12640|12635|12615|68
1612522200000|2021-02-05 10:50:00|12655|12635|12649.5|12629.5|12655|12635|12649.5|12629.5|27
1612522500000|2021-02-05 10:55:00|12650|12630|12655|12635|12655|12635|12642.5|12622.5|49
1612522800000|2021-02-05 11:00:00|12660|12640|12660.5|12640.5|12660.5|12640.5|12657.5|12637.5|538
1612523100000|2021-02-05 11:05:00|12661|12641|12660|12640|12664.5|12644.5|12660|12640|29
1612523400000|2021-02-05 11:10:00|12662.5|12642.5|12660.5|12640.5|12663|12643|12658.5|12638.5|15
1612523700000|2021-02-05 11:15:00|12662.5|12642.5|12680|12660|12685.5|12665.5|12660|12640|76
1612524000000|2021-02-05 11:20:00|12682.5|12662.5|12665.5|12645.5|12682.5|12662.5|12665.5|12645.5|12
1612524300000|2021-02-05 11:25:00|12661.5|12641.5|12652.1|12632.1|12662.5|12642.5|12652.1|12632.1|40
1612524600000|2021-02-05 11:30:00|12654.6|12634.6|12667.6|12647.6|12667.6|12647.6|12652.1|12632.1|32
1612524900000|2021-02-05 11:35:00|12667.1|12647.1|12647.6|12627.6|12667.1|12647.1|12645.1|12625.1|43
1612525200000|2021-02-05 11:40:00|12650.1|12630.1|12650.6|12630.6|12650.6|12630.6|12646|12626|14
1612525500000|2021-02-05 11:45:00|12650.1|12630.1|12652.6|12632.6|12662.1|12632.6|12641.6|12621.6|66
1612525800000|2021-02-05 11:50:00|12648.5|12628.5|12647.6|12627.6|12652.6|12632.6|12645.6|12625.6|19
1612526100000|2021-02-05 11:55:00|12649.6|12629.6|12657.6|12637.6|12657.6|12637.6|12649.6|12629.6|39
1612526400000|2021-02-05 12:00:00|12660.1|12640.1|12665.1|12645.1|12665.1|12645.1|12660.1|12640.1|37
1612526700000|2021-02-05 12:05:00|12662.6|12642.6|12659.6|12639.6|12665.1|12645.1|12656.7|12636.7|38
1612527000000|2021-02-05 12:10:00|12659.2|12639.2|12660.1|12640.1|12662.6|12642.6|12657.1|12637.1|24
1612527300000|2021-02-05 12:15:00|12663.1|12643.1|12663.6|12643.6|12663.6|12643.6|12663.1|12643.1|16
1612527600000|2021-02-05 12:20:00|12664.1|12644.1|12660.1|12640.1|12666.1|12646.1|12660.1|12640.1|26
1612527900000|2021-02-05 12:25:00|12656.1|12636.1|12656.1|12636.1|12656.1|12636.1|12656.1|12636.1|31
1612528200000|2021-02-05 12:30:00|12653.1|12633.1|12667.2|12647.2|12677.7|12657.7|12653.1|12633.1|89
1612528500000|2021-02-05 12:35:00|12665.2|12645.2|12664.7|12644.7|12665.2|12645.2|12657.7|12637.7|27
1612528800000|2021-02-05 12:40:00|12664.2|12644.2|12667.7|12647.7|12672.2|12652.2|12660.2|12640.2|22
1612529100000|2021-02-05 12:45:00|12669.7|12649.7|12647.7|12627.7|12670.2|12650.2|12647.7|12627.7|61
1612529400000|2021-02-05 12:50:00|12645.2|12625.2|12645.2|12625.2|12645.2|12625.2|12632.7|12612.7|50
1612529700000|2021-02-05 12:55:00|12645.7|12625.7|12653.7|12633.7|12663.7|12643.7|12645.2|12625.2|70
1612530000000|2021-02-05 13:00:00|12655.7|12635.7|12634.7|12614.7|12658.2|12638.2|12634.7|12614.7|95
1612530300000|2021-02-05 13:05:00|12630.7|12610.7|12630.2|12610.2|12630.7|12610.7|12625.2|12605.2|144
1612530600000|2021-02-05 13:10:00|12630.7|12610.7|12697.7|12677.7|12710.7|12690.7|12630.7|12610.7|1010
1612530900000|2021-02-05 13:15:00|12695.2|12675.2|12699.7|12679.7|12714.7|12694.7|12695.2|12675.2|143
1612531200000|2021-02-05 13:20:00|12699.3|12679.3|12710.2|12690.2|12710.2|12690.2|12694.8|12674.8|84
1612531500000|2021-02-05 13:25:00|12709.8|12689.8|12707.3|12687.3|12713.2|12693.2|12704.8|12684.8|112
1612531800000|2021-02-05 13:30:00|12708.2|12688.2|12750.3|12730.3|12752.7|12732.7|12708.2|12688.2|229
1612532100000|2021-02-05 13:35:00|12752.8|12732.8|12730.7|12710.7|12758.2|12738.2|12730.3|12710.3|168
1612532400000|2021-02-05 13:40:00|12730.3|12710.3|12717.8|12697.8|12734.8|12714.8|12717.3|12697.3|223
1612532700000|2021-02-05 13:45:00|12718.2|12698.2|12725.8|12705.8|12725.8|12705.8|12715.3|12695.3|73
1612533000000|2021-02-05 13:50:00|12727.8|12707.8|12685.3|12665.3|12728.3|12708.3|12673.3|12653.3|233
1612533300000|2021-02-05 13:55:00|12682.8|12662.8|12672.8|12652.8|12685.3|12665.3|12662.8|12642.8|127
1612533600000|2021-02-05 14:00:00|12667.8|12647.8|12682.8|12662.8|12682.8|12662.8|12662.3|12642.3|132
1612533900000|2021-02-05 14:05:00|12680.8|12660.8|12667.8|12647.8|12680.8|12660.8|12666.8|12646.8|95
1612534200000|2021-02-05 14:10:00|12667.3|12647.3|12664.8|12644.8|12677.8|12657.8|12664.8|12644.8|273
1612534500000|2021-02-05 14:15:00|12665.3|12645.3|12662.3|12642.3|12667.8|12647.8|12662.3|12642.3|78
1612534800000|2021-02-05 14:20:00|12661.9|12641.9|12662.8|12642.8|12662.8|12642.8|12656.9|12636.9|106
1612535100000|2021-02-05 14:25:00|12663.3|12643.3|12686.3|12666.3|12686.8|12666.8|12663.3|12643.3|611
1612535400000|2021-02-05 14:30:00|12690.3|12670.3|12697.8|12677.8|12702.3|12682.3|12690.3|12670.3|137
1612535700000|2021-02-05 14:35:00|12698.3|12678.3|12673.3|12653.3|12700.8|12680.8|12673.3|12653.3|88
1612536000000|2021-02-05 14:40:00|12671.3|12651.3|12663.8|12643.8|12671.3|12651.3|12646.3|12626.3|329
1612536300000|2021-02-05 14:45:00|12661.3|12641.3|12626.3|12606.3|12661.3|12641.3|12623.8|12603.8|213
1612536600000|2021-02-05 14:50:00|12631.3|12611.3|12658.8|12638.8|12659.3|12639.3|12631.3|12611.3|163
1612536900000|2021-02-05 14:55:00|12656.8|12636.8|12679.8|12659.8|12684.8|12664.8|12648.4|12628.4|419
1612537200000|2021-02-05 15:00:00|12679.3|12659.3|12668.8|12648.8|12686.8|12666.8|12663.8|12643.8|174
1612537500000|2021-02-05 15:05:00|12668.4|12648.4|12643.9|12623.9|12668.4|12648.4|12641.4|12621.4|262
1612537800000|2021-02-05 15:10:00|12643.4|12623.4|12632.9|12612.9|12648.9|12628.9|12632.9|12612.9|417
1612538100000|2021-02-05 15:15:00|12633.9|12613.9|12656.4|12636.4|12656.4|12636.4|12631.4|12611.4|178
1612538400000|2021-02-05 15:20:00|12654.3|12634.3|12666.4|12646.4|12671.4|12651.4|12651.4|12631.4|175
1612538700000|2021-02-05 15:25:00|12666.9|12646.9|12691.4|12671.4|12692.3|12672.3|12666.9|12646.9|394
1612539000000|2021-02-05 15:30:00|12691.9|12671.9|12665.9|12645.9|12694.4|12674.4|12665.9|12645.9|194
1612539300000|2021-02-05 15:35:00|12666.4|12646.4|12691.9|12671.9|12694.9|12674.9|12665.9|12645.9|166
1612539600000|2021-02-05 15:40:00|12688.9|12668.9|12686.4|12666.4|12688.9|12668.9|12678.9|12658.9|454
1612539900000|2021-02-05 15:45:00|12686.9|12666.9|12691.9|12671.9|12694.4|12674.4|12686.9|12666.9|110
1612540200000|2021-02-05 15:50:00|12691.4|12671.4|12655.9|12635.9|12691.4|12671.4|12655.9|12635.9|169
1612540500000|2021-02-05 15:55:00|12656.4|12636.4|12658.9|12638.9|12658.9|12638.9|12651.9|12631.9|289
1612540800000|2021-02-05 16:00:00|12658|12638|12661|12641|12666.4|12646.4|12651.9|12631.9|123
1612541100000|2021-02-05 16:05:00|12660|12640|12641.9|12621.9|12660|12640|12641.9|12621.9|131
1612541400000|2021-02-05 16:10:00|12641.4|12621.4|12588|12568|12643.5|12623.5|12586|12566|1750
1612541700000|2021-02-05 16:15:00|12590|12570|12578|12558|12591|12571|12565|12545|239
1612542000000|2021-02-05 16:20:00|12581|12561|12605.5|12585.5|12613.5|12593.5|12581|12561|238
1612542300000|2021-02-05 16:25:00|12603.5|12583.5|12590.5|12570.5|12610.5|12590.5|12588|12568|319
1612542600000|2021-02-05 16:30:00|12591|12571|12598|12578|12600.5|12580.5|12591|12571|168
1612542900000|2021-02-05 16:35:00|12598.5|12578.5|12575.5|12555.5|12599|12579|12575.5|12555.5|140
1612543200000|2021-02-05 16:40:00|12576|12556|12578.1|12558.1|12580.1|12560.1|12573|12553|314
1612543500000|2021-02-05 16:45:00|12577.6|12557.6|12605.1|12585.1|12605.1|12585.1|12577.6|12557.6|103
1612543800000|2021-02-05 16:50:00|12605.6|12585.6|12608.5|12588.5|12613.5|12593.5|12605.1|12585.1|122
1612544100000|2021-02-05 16:55:00|12609|12589|12620.1|12600.1|12620.1|12600.1|12605.1|12585.1|335
1612544400000|2021-02-05 17:00:00|12615.6|12595.6|12635.6|12615.6|12635.6|12615.6|12615.6|12595.6|114
1612544700000|2021-02-05 17:05:00|12636.1|12616.1|12610.6|12590.6|12636.1|12616.1|12610.6|12590.6|125
1612545000000|2021-02-05 17:10:00|12613.6|12593.6|12625.6|12605.6|12625.6|12605.6|12613.6|12593.6|113
1612545300000|2021-02-05 17:15:00|12628.1|12608.1|12618.6|12598.6|12628.1|12608.1|12618.6|12598.6|158
1612545600000|2021-02-05 17:20:00|12618.1|12598.1|12639.2|12619.2|12641.1|12621.1|12603.6|12583.6|1869
1612545900000|2021-02-05 17:25:00|12634.7|12614.7|12595.6|12575.6|12636.7|12616.7|12594.7|12574.7|255
1612546200000|2021-02-05 17:30:00|12595.1|12575.1|12579.7|12559.7|12602.2|12582.2|12579.7|12559.7|109
1612546500000|2021-02-05 17:35:00|12582.2|12562.2|12567.2|12547.2|12589.7|12569.7|12567.2|12547.2|105
1612546800000|2021-02-05 17:40:00|12569.7|12549.7|12574.7|12554.7|12587.7|12567.7|12567.2|12547.2|128
1612547100000|2021-02-05 17:45:00|12572.7|12552.7|12572.2|12552.2|12579.2|12559.2|12564.7|12544.7|95
1612547400000|2021-02-05 17:50:00|12569.7|12549.7|12582.2|12562.2|12589.7|12569.7|12567.2|12547.2|100
1612547700000|2021-02-05 17:55:00|12582.7|12562.7|12582.2|12562.2|12586.7|12566.7|12579.7|12559.7|92
1612548000000|2021-02-05 18:00:00|12580.2|12560.2|12574.3|12554.3|12580.2|12560.2|12569.7|12549.7|98
1612548300000|2021-02-05 18:05:00|12576.8|12556.8|12582.2|12562.2|12582.2|12562.2|12574.7|12554.7|31
1612548600000|2021-02-05 18:10:00|12584.3|12564.3|12584.7|12564.7|12592.2|12572.2|12582.7|12562.7|143
1612548900000|2021-02-05 18:15:00|12583.3|12563.3|12574.8|12554.8|12583.3|12563.3|12574.8|12554.8|63
1612549200000|2021-02-05 18:20:00|12571.8|12551.8|12567.3|12547.3|12571.8|12551.8|12564.8|12544.8|116
1612549500000|2021-02-05 18:25:00|12569.8|12549.8|12574.8|12554.8|12592.7|12572.7|12569.3|12549.3|294
1612775700000|2021-02-08 09:15:00|12588.4|12568.4|12601.3|12581.3|12615.5|12595.5|12570.9|12550.9|228
1612776000000|2021-02-08 09:20:00|12600.9|12580.9|12585.9|12565.9|12600.9|12580.9|12581.3|12561.3|106
1612776300000|2021-02-08 09:25:00|12581.7|12561.7|12608.4|12588.4|12608.8|12588.8|12580.9|12560.9|46
1612776600000|2021-02-08 09:30:00|12608|12588|12609.2|12589.2|12609.2|12589.2|12603.8|12583.8|1102
1612776900000|2021-02-08 09:35:00|12611.7|12591.7|12609.2|12589.2|12612.1|12592.1|12609.2|12589.2|39
1612777200000|2021-02-08 09:40:00|12606.7|12586.7|12596.7|12576.7|12609.2|12589.2|12596.7|12576.7|37
1612777500000|2021-02-08 09:45:00|12601.7|12581.7|12606.7|12586.7|12611.3|12591.3|12601.7|12581.7|26
1612777800000|2021-02-08 09:50:00|12607.1|12587.1|12637.1|12617.1|12637.1|12617.1|12607.1|12587.1|87
1612778100000|2021-02-08 09:55:00|12637.5|12617.5|12642.2|12622.2|12646.3|12626.3|12637.5|12617.5|36
1612778400000|2021-02-08 10:00:00|12641.8|12621.8|12617.2|12597.2|12641.8|12621.8|12614.7|12594.7|44
1612778700000|2021-02-08 10:05:00|12621.8|12601.8|12626.8|12606.8|12628.9|12608.9|12621.8|12601.8|62
1612779000000|2021-02-08 10:10:00|12627.2|12607.2|12634.7|12614.7|12634.7|12614.7|12627.2|12607.2|26
1612779300000|2021-02-08 10:15:00|12632.2|12612.2|12629.7|12609.7|12632.2|12612.2|12629.7|12609.7|24
1612779600000|2021-02-08 10:20:00|12631.8|12611.8|12626.8|12606.8|12634.3|12614.3|12626.8|12606.8|24
1612779900000|2021-02-08 10:25:00|12629.3|12609.3|12626.8|12606.8|12629.7|12609.7|12626.4|12606.4|29
1612780200000|2021-02-08 10:30:00|12626.4|12606.4|12611.4|12591.4|12626.4|12606.4|12611.4|12591.4|40
1612780500000|2021-02-08 10:35:00|12611|12591|12618.9|12598.9|12618.9|12598.9|12609.3|12589.3|24
1612780800000|2021-02-08 10:40:00|12616.8|12596.8|12616.8|12596.8|12622.2|12602.2|12612.2|12592.2|42
1612781100000|2021-02-08 10:45:00|12617.2|12597.2|12622.2|12602.2|12622.2|12602.2|12617.2|12597.2|21
1612781400000|2021-02-08 10:50:00|12624.3|12604.3|12622.2|12602.2|12626.8|12606.8|12622.2|12602.2|22
1612781700000|2021-02-08 10:55:00|12620.1|12600.1|12619.3|12599.3|12620.1|12600.1|12616.8|12596.8|20
1612782000000|2021-02-08 11:00:00|12621.8|12601.8|12636.9|12616.9|12636.9|12616.9|12621.5|12601.5|62
1612782300000|2021-02-08 11:05:00|12637.3|12617.3|12642.3|12622.3|12642.7|12622.7|12637.3|12617.3|24
1612782600000|2021-02-08 11:10:00|12637.3|12617.3|12626.9|12606.9|12637.3|12617.3|12626.9|12606.9|29
1612782900000|2021-02-08 11:15:00|12626.5|12606.5|12607.3|12587.3|12626.5|12606.5|12606.9|12586.9|28
1612783200000|2021-02-08 11:20:00|12609.4|12589.4|12611.9|12591.9|12611.9|12591.9|12607.3|12587.3|9
1612783500000|2021-02-08 11:25:00|12609.8|12589.8|12609.4|12589.4|12612.3|12592.3|12609.4|12589.4|3
1612783800000|2021-02-08 11:30:00|12611.5|12591.5|12594.8|12574.8|12611.5|12591.5|12594.8|12574.8|14
1612784100000|2021-02-08 11:35:00|12594.4|12574.4|12596.9|12576.9|12596.9|12576.9|12586.9|12566.9|38
1612784400000|2021-02-08 11:40:00|12599.4|12579.4|12589.8|12569.8|12599.4|12579.4|12587.7|12567.7|94
1612784700000|2021-02-08 11:45:00|12587.3|12567.3|12596.9|12576.9|12596.9|12576.9|12587.3|12567.3|4
1612785000000|2021-02-08 11:50:00|12599.4|12579.4|12601.5|12581.5|12601.9|12581.9|12599.4|12579.4|8
1612785300000|2021-02-08 11:55:00|12599.4|12579.4|12592.3|12572.3|12599.4|12579.4|12590.2|12570.2|4
1612785600000|2021-02-08 12:00:00|12589.8|12569.8|12589.1|12569.1|12591.9|12571.9|12587.3|12567.3|26
1612785900000|2021-02-08 12:05:00|12589.4|12569.4|12596.6|12576.6|12596.6|12576.6|12589.4|12569.4|7
1612786200000|2021-02-08 12:10:00|12597|12577|12612.4|12592.4|12612.4|12592.4|12597|12577|717
1612786500000|2021-02-08 12:15:00|12607.4|12587.4|12622.4|12602.4|12626.6|12606.6|12607.4|12587.4|29
1612786800000|2021-02-08 12:20:00|12621.6|12601.6|12601.6|12581.6|12621.6|12601.6|12601.6|12581.6|103
1612787100000|2021-02-08 12:25:00|12599.1|12579.1|12596.6|12576.6|12599.1|12579.1|12594.5|12574.5|57
1612787400000|2021-02-08 12:30:00|12598.7|12578.7|12601.6|12581.6|12604.5|12584.5|12596.6|12576.6|225
1612787700000|2021-02-08 12:35:00|12602|12582|12614.9|12594.9|12617|12597|12601.6|12581.6|35
1612788000000|2021-02-08 12:40:00|12614.5|12594.5|12597|12577|12614.5|12594.5|12597|12577|56
1612788300000|2021-02-08 12:45:00|12594.9|12574.9|12577.4|12557.4|12594.9|12574.9|12574.5|12554.5|41
1612788600000|2021-02-08 12:50:00|12581.6|12561.6|12586.6|12566.6|12591.2|12571.2|12581.6|12561.6|78
1612788900000|2021-02-08 12:55:00|12587|12567|12609.9|12589.9|12609.9|12589.9|12587|12567|32
1612789200000|2021-02-08 13:00:00|12615.3|12595.3|12617.8|12597.8|12619.9|12599.9|12602.8|12582.8|82
1612789500000|2021-02-08 13:05:00|12617.4|12597.4|12629.9|12609.9|12634.2|12614.2|12617.4|12597.4|109
1612789800000|2021-02-08 13:10:00|12630|12610|12609.6|12589.6|12634.2|12614.2|12609.6|12589.6|85
1612790100000|2021-02-08 13:15:00|12612.5|12592.5|12567.1|12547.1|12612.5|12592.5|12549.6|12529.6|310
1612790400000|2021-02-08 13:20:00|12571.3|12551.3|12561.7|12541.7|12576.3|12556.3|12556.7|12536.7|87
1612790700000|2021-02-08 13:25:00|12566.7|12546.7|12562.5|12542.5|12581.3|12561.3|12562.5|12542.5|110
1612791000000|2021-02-08 13:30:00|12561.7|12541.7|12557.9|12537.9|12561.7|12541.7|12546.7|12526.7|112
1612791300000|2021-02-08 13:35:00|12560|12540|12586.7|12566.7|12587.1|12567.1|12547.1|12527.1|95
1612791600000|2021-02-08 13:40:00|12587.1|12567.1|12560|12540|12587.1|12567.1|12559.6|12539.6|98
1612791900000|2021-02-08 13:45:00|12559.6|12539.6|12546.7|12526.7|12559.6|12539.6|12522.1|12502.1|160
1612792200000|2021-02-08 13:50:00|12547.5|12527.5|12549.2|12529.2|12552.1|12532.1|12541.7|12521.7|105
1612792500000|2021-02-08 13:55:00|12551.3|12531.3|12549.6|12529.6|12559.6|12539.6|12549.6|12529.6|133
1612792800000|2021-02-08 14:00:00|12551.7|12531.7|12557.1|12537.1|12569.6|12549.6|12551.7|12531.7|154
1612793100000|2021-02-08 14:05:00|12555|12535|12542.5|12522.5|12555|12535|12542.5|12522.5|333
1612793400000|2021-02-08 14:10:00|12544.6|12524.6|12562.2|12542.2|12566.8|12546.8|12544.6|12524.6|151
1612793700000|2021-02-08 14:15:00|12562.6|12542.6|12567.6|12547.6|12582.6|12562.6|12562.6|12542.6|239
1612794000000|2021-02-08 14:20:00|12567.2|12547.2|12562.2|12542.2|12567.6|12547.6|12557.6|12537.6|296
1612794300000|2021-02-08 14:25:00|12559.7|12539.7|12562.2|12542.2|12569.7|12549.7|12557.6|12537.6|171
1612794600000|2021-02-08 14:30:00|12564.2|12544.2|12602.6|12582.6|12602.6|12582.6|12564.2|12544.2|238
1612794900000|2021-02-08 14:35:00|12606.8|12586.8|12614.7|12594.7|12622.2|12602.2|12606.8|12586.8|257
1612795200000|2021-02-08 14:40:00|12612.6|12592.6|12611.8|12591.8|12644.3|12624.3|12611.8|12591.8|214
1612795500000|2021-02-08 14:45:00|12609.7|12589.7|12582.2|12562.2|12611.8|12591.8|12582.2|12562.2|166
1612795800000|2021-02-08 14:50:00|12582.6|12562.6|12619.3|12599.3|12619.3|12599.3|12582.6|12562.6|172
1612796100000|2021-02-08 14:55:00|12620.5|12600.5|12618|12598|12629.7|12609.7|12617.2|12597.2|270
1612796400000|2021-02-08 15:00:00|12622.2|12602.2|12652.2|12632.2|12652.2|12632.2|12622.2|12602.2|229
1612796700000|2021-02-08 15:05:00|12654.7|12634.7|12645.1|12625.1|12657.2|12637.2|12645.1|12625.1|576
1612797000000|2021-02-08 15:10:00|12647.6|12627.6|12649.8|12629.8|12659.7|12639.7|12647.6|12627.6|339
1612797300000|2021-02-08 15:15:00|12647.6|12627.6|12617.7|12597.7|12647.6|12627.6|12617.3|12597.3|244
1612797600000|2021-02-08 15:20:00|12616.9|12596.9|12579.8|12559.8|12616.9|12596.9|12579.4|12559.4|288
1612797900000|2021-02-08 15:25:00|12577.7|12557.7|12574.8|12554.8|12581.9|12561.9|12561.9|12541.9|310
1612798200000|2021-02-08 15:30:00|12572.3|12552.3|12579.8|12559.8|12589|12569|12570.2|12550.2|230
1612798500000|2021-02-08 15:35:00|12580.2|12560.2|12564.4|12544.4|12582.3|12562.3|12564.4|12544.4|190
1612798800000|2021-02-08 15:40:00|12564.8|12544.8|12599.8|12579.8|12605.2|12585.2|12564.8|12544.8|200
1612799100000|2021-02-08 15:45:00|12601.9|12581.9|12587.3|12567.3|12604.8|12584.8|12584.8|12564.8|177
1612799400000|2021-02-08 15:50:00|12587.7|12567.7|12597.7|12577.7|12599.4|12579.4|12582.7|12562.7|182
1612799700000|2021-02-08 15:55:00|12601.9|12581.9|12577.3|12557.3|12602.7|12582.7|12575.2|12555.2|198
1612800000000|2021-02-08 16:00:00|12576.9|12556.9|12582.7|12562.7|12584.8|12564.8|12572.7|12552.7|125
1612800300000|2021-02-08 16:05:00|12582.3|12562.3|12581.9|12561.9|12584.8|12564.8|12579.8|12559.8|117
1612800600000|2021-02-08 16:10:00|12579.8|12559.8|12584.8|12564.8|12584.8|12564.8|12578.1|12558.1|104
1612800900000|2021-02-08 16:15:00|12582.7|12562.7|12592|12572|12592|12572|12567.3|12547.3|426
1612801200000|2021-02-08 16:20:00|12589.9|12569.9|12622|12602|12622.4|12602.4|12589.5|12569.5|179
1612801500000|2021-02-08 16:25:00|12619.9|12599.9|12631.6|12611.6|12631.6|12611.6|12619.9|12599.9|220
1612801800000|2021-02-08 16:30:00|12629.5|12609.5|12644.5|12624.5|12644.5|12624.5|12629.5|12609.5|177
1612802100000|2021-02-08 16:35:00|12644.1|12624.1|12642.4|12622.4|12657|12637|12639.5|12619.5|383
1612802400000|2021-02-08 16:40:00|12640.3|12620.3|12627.4|12607.4|12644.5|12624.5|12627.4|12607.4|150
1612802700000|2021-02-08 16:45:00|12632|12612|12629.9|12609.9|12644.5|12624.5|12629.9|12609.9|155
1612803000000|2021-02-08 16:50:00|12632|12612|12627|12607|12632.4|12612.4|12612|12592|209
1612803300000|2021-02-08 16:55:00|12627.4|12607.4|12582|12562|12627.4|12607.4|12582|12562|203
1612803600000|2021-02-08 17:00:00|12586.2|12566.2|12571.2|12551.2|12596.6|12576.6|12566.2|12546.2|404
1612803900000|2021-02-08 17:05:00|12571.6|12551.6|12579.5|12559.5|12582|12562|12571.6|12551.6|223
1612804200000|2021-02-08 17:10:00|12581.6|12561.6|12571.7|12551.7|12582|12562|12569.5|12549.5|158
1612804500000|2021-02-08 17:15:00|12569.5|12549.5|12581.7|12561.7|12581.7|12561.7|12569.2|12549.2|160
1612804800000|2021-02-08 17:20:00|12579.6|12559.6|12592.1|12572.1|12606.7|12586.7|12579.6|12559.6|1860
1612805100000|2021-02-08 17:25:00|12594.6|12574.6|12609.2|12589.2|12609.2|12589.2|12594.2|12574.2|986
1612805400000|2021-02-08 17:30:00|12607.1|12587.1|12580|12560|12609.2|12589.2|12577.1|12557.1|458
1612805700000|2021-02-08 17:35:00|12579.6|12559.6|12564.6|12544.6|12579.6|12559.6|12562.1|12542.1|212
1612806000000|2021-02-08 17:40:00|12562.1|12542.1|12582.1|12562.1|12582.1|12562.1|12562.1|12542.1|110
1612806300000|2021-02-08 17:45:00|12581.7|12561.7|12582.1|12562.1|12587.1|12567.1|12579.6|12559.6|124
1612806600000|2021-02-08 17:50:00|12580|12560|12564.6|12544.6|12587.9|12567.9|12564.2|12544.2|197
1612806900000|2021-02-08 17:55:00|12565|12545|12567.5|12547.5|12567.5|12547.5|12562.1|12542.1|145
1612807200000|2021-02-08 18:00:00|12565|12545|12567.5|12547.5|12567.5|12547.5|12562.5|12542.5|27
1612807500000|2021-02-08 18:05:00|12565|12545|12570.4|12550.4|12572.1|12552.1|12563.3|12543.3|264
1612807800000|2021-02-08 18:10:00|12570|12550|12572.9|12552.9|12577.9|12557.9|12567.5|12547.5|62
1612808100000|2021-02-08 18:15:00|12573.3|12553.3|12570|12550|12575.4|12555.4|12570|12550|57
1612808400000|2021-02-08 18:20:00|12567.9|12547.9|12570.4|12550.4|12570.4|12550.4|12560|12540|222
1612808700000|2021-02-08 18:25:00|12570.1|12550.1|12558|12538|12570.1|12550.1|12558|12538|150
1612809000000|2021-02-08 18:30:00|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|12560.1|12540.1|0
1612862100000|2021-02-09 09:15:00|12566.8|12546.8|12564.3|12544.3|12566.8|12546.8|12541.1|12521.1|199
1612862400000|2021-02-09 09:20:00|12566.5|12546.5|12573.6|12553.6|12573.6|12553.6|12566.5|12546.5|46
1612862700000|2021-02-09 09:25:00|12576.1|12556.1|12564.4|12544.4|12576.5|12556.5|12564.4|12544.4|25
1612863000000|2021-02-09 09:30:00|12561.9|12541.9|12576.1|12556.1|12581.5|12558.6|12554.4|12534.4|138
1612863300000|2021-02-09 09:35:00|12578.6|12558.6|12584|12564|12584|12564|12578.6|12558.6|14
1612863600000|2021-02-09 09:40:00|12584.4|12564.4|12601.5|12581.5|12603.6|12583.6|12584.4|12564.4|37
1612863900000|2021-02-09 09:45:00|12598.6|12578.6|12579.4|12559.4|12599.4|12579.4|12579.4|12559.4|45
1612864200000|2021-02-09 09:50:00|12576.9|12556.9|12584.8|12564.8|12591.5|12571.5|12576.9|12556.9|1105
1612864500000|2021-02-09 09:55:00|12585.1|12565.1|12595.2|12575.2|12599.8|12579.8|12585.1|12565.1|25
1612864800000|2021-02-09 10:00:00|12594.8|12574.8|12592.3|12572.3|12596.9|12576.9|12592.3|12572.3|6
1612865100000|2021-02-09 10:05:00|12591.9|12571.9|12591.9|12571.9|12592.3|12572.3|12591.5|12571.5|5
1612865400000|2021-02-09 10:10:00|12589.8|12569.8|12582.3|12562.3|12594.8|12574.8|12582.3|12562.3|25
1612865700000|2021-02-09 10:15:00|12584.4|12564.4|12575.2|12555.2|12584.4|12564.4|12574.8|12554.8|129
1612866000000|2021-02-09 10:20:00|12574.4|12554.4|12577.7|12557.7|12577.7|12557.7|12574.1|12554.1|393
1612866300000|2021-02-09 10:25:00|12579.8|12559.8|12584.5|12564.5|12584.5|12564.5|12579.8|12559.8|8
1612866600000|2021-02-09 10:30:00|12584.8|12564.8|12589.5|12569.5|12589.5|12569.5|12584.8|12564.8|75
1612866900000|2021-02-09 10:35:00|12589.8|12569.8|12592.3|12572.3|12594.5|12574.5|12589.5|12569.5|38
1612867200000|2021-02-09 10:40:00|12592|12572|12579.8|12559.8|12592.3|12572.3|12579.8|12559.8|6
1612867500000|2021-02-09 10:45:00|12582.3|12562.3|12584.5|12564.5|12584.5|12564.5|12582.3|12562.3|59
1612867800000|2021-02-09 10:50:00|12584.9|12564.9|12584.5|12564.5|12584.9|12564.9|12584.5|12564.5|6
1612868100000|2021-02-09 10:55:00|12583.7|12563.7|12579.9|12559.9|12584.5|12564.5|12579.5|12559.5|5
1612868400000|2021-02-09 11:00:00|12579.5|12559.5|12579.9|12559.9|12582.4|12562.4|12577.4|12557.4|3
1612868700000|2021-02-09 11:05:00|12582|12562|12584.5|12564.5|12589.5|12569.5|12582|12562|159
1612869000000|2021-02-09 11:10:00|12582.4|12562.4|12574.9|12554.9|12584.5|12564.5|12574.9|12554.9|5
1612869300000|2021-02-09 11:15:00|12574.5|12554.5|12574.5|12554.5|12575.3|12555.3|12572.4|12552.4|16
1612869600000|2021-02-09 11:20:00|12572.4|12552.4|12571.7|12551.7|12572.4|12552.4|12571.7|12551.7|8
1612869900000|2021-02-09 11:25:00|12569.5|12549.5|12564.9|12544.9|12570.3|12550.3|12564.9|12544.9|10
1612870200000|2021-02-09 11:30:00|12565.3|12545.3|12568.8|12548.8|12572.4|12552.4|12565.3|12545.3|19
1612870500000|2021-02-09 11:35:00|12566.7|12546.7|12564.2|12544.2|12566.7|12546.7|12557.8|12537.8|11
1612870800000|2021-02-09 11:40:00|||||||||2
1612871100000|2021-02-09 11:45:00|12566.7|12546.7|12564.2|12544.2|12566.7|12546.7|12562.1|12542.1|5
1612871400000|2021-02-09 11:50:00|12562.1|12542.1|12572.1|12552.1|12572.1|12552.1|12562.1|12542.1|5
1612871700000|2021-02-09 11:55:00|12569.6|12549.6|12572.5|12552.5|12574.6|12554.6|12569.6|12549.6|4
1612872000000|2021-02-09 12:00:00|12574.6|12554.6|12570|12550|12576.7|12556.7|12570|12550|26
1612872300000|2021-02-09 12:05:00|12569.6|12549.6|12555|12535|12569.6|12549.6|12555|12535|30
1612872600000|2021-02-09 12:10:00|12550.7|12530.7|12549.6|12529.6|12550.7|12530.7|12547.9|12527.9|12
1612872900000|2021-02-09 12:15:00|12549.2|12529.2|12554.3|12534.3|12554.3|12534.3|12547.1|12527.1|51
1612873200000|2021-02-09 12:20:00|12552.1|12532.1|12565|12545|12567.9|12547.9|12552.1|12532.1|59
1612873500000|2021-02-09 12:25:00|12562.9|12542.9|12565.4|12545.4|12565.4|12545.4|12562.9|12542.9|8
1612873800000|2021-02-09 12:30:00|12565|12545|12570.4|12550.4|12570.4|12550.4|12562.5|12542.5|20
1612874100000|2021-02-09 12:35:00|12572.5|12552.5|12570|12550|12575|12555|12570|12550|10
1612874400000|2021-02-09 12:40:00|12569.7|12549.7|12539.7|12519.7|12570|12550|12534.7|12514.7|38
1612874700000|2021-02-09 12:45:00|12537.5|12517.5|12522.5|12502.5|12537.5|12517.5|12520.4|12500.4|44
1612875000000|2021-02-09 12:50:00|12520.4|12500.4|12525|12505|12527.5|12507.5|12514.7|12494.7|150
1612875300000|2021-02-09 12:55:00|12525.4|12505.4|12502.2|12482.2|12529.7|12509.7|12502.2|12482.2|60
1612875600000|2021-02-09 13:00:00|12502.6|12482.6|12509.7|12489.7|12527.6|12507.6|12499.7|12479.7|117
1612875900000|2021-02-09 13:05:00|12510.1|12490.1|12509.7|12489.7|12522.2|12502.2|12507.2|12487.2|34
1612876200000|2021-02-09 13:10:00|12507.6|12487.6|12522.6|12502.6|12522.6|12502.6|12507.6|12487.6|42
1612876500000|2021-02-09 13:15:00|12522.9|12502.9|12529.7|12509.7|12544.3|12524.3|12522.9|12502.9|81
1612876800000|2021-02-09 13:20:00|12527.6|12507.6|12530.5|12510.5|12530.8|12510.8|12522.6|12502.6|65
1612877100000|2021-02-09 13:25:00|12529.7|12509.7|12537.6|12517.6|12542.6|12522.6|12527.6|12507.6|66
1612877400000|2021-02-09 13:30:00|12539.7|12519.7|12562.6|12542.6|12572.2|12552.2|12534.7|12514.7|76
1612877700000|2021-02-09 13:35:00|12559.7|12539.7|12577.2|12557.2|12585.1|12565.1|12559.7|12539.7|98
1612878000000|2021-02-09 13:40:00|12577.6|12557.6|12577.6|12557.6|12584.4|12564.4|12574.4|12554.4|109
1612878300000|2021-02-09 13:45:00|12577.3|12557.3|12577.3|12557.3|12581.9|12561.9|12577.3|12557.3|390
1612878600000|2021-02-09 13:50:00|12575.1|12555.1|12587.3|12567.3|12588|12568|12575.1|12555.1|55
1612878900000|2021-02-09 13:55:00|12589.4|12569.4|12602.3|12582.3|12605.1|12585.1|12587.6|12567.6|123
1612879200000|2021-02-09 14:00:00|12602.6|12582.6|12592.7|12572.7|12610.2|12590.2|12590.2|12570.2|1397
1612879500000|2021-02-09 14:05:00|12594.8|12574.8|12577.3|12557.3|12599.8|12579.8|12577.3|12557.3|263
1612879800000|2021-02-09 14:10:00|12575.2|12555.2|12574.8|12554.8|12579.8|12559.8|12564.8|12544.8|698
1612880100000|2021-02-09 14:15:00|12572.7|12552.7|12564.8|12544.8|12572.7|12552.7|12558|12538|84
1612880400000|2021-02-09 14:20:00|12562.7|12542.7|12537.7|12517.7|12562.7|12542.7|12537.7|12517.7|151
1612880700000|2021-02-09 14:25:00|12537.3|12517.3|12525.6|12505.6|12537.7|12517.7|12525.6|12505.6|59
1612881000000|2021-02-09 14:30:00|12527.7|12507.7|12540.2|12520.2|12570.2|12550.2|12525.2|12505.2|201
1612881300000|2021-02-09 14:35:00|12539.8|12519.8|12502.7|12482.7|12539.8|12519.8|12502.3|12482.3|134
1612881600000|2021-02-09 14:40:00|12502.3|12482.3|12505.6|12485.6|12510.2|12490.2|12490.2|12470.2|478
1612881900000|2021-02-09 14:45:00|12505.2|12485.2|12498.1|12478.1|12508.1|12488.1|12490.6|12470.6|434
1612882200000|2021-02-09 14:50:00|12500.2|12480.2|12524.9|12504.9|12529.9|12509.9|12500.2|12480.2|250
1612882500000|2021-02-09 14:55:00|12522.7|12502.7|12497|12477|12527|12507|12497|12477|109
1612882800000|2021-02-09 15:00:00|12497.7|12477.7|12498.1|12478.1|12498.1|12478.1|12489.9|12469.9|101
1612883100000|2021-02-09 15:05:00|12500.6|12480.6|12522.4|12502.4|12522.4|12502.4|12498.1|12478.1|115
1612883400000|2021-02-09 15:10:00|12522.8|12502.8|12530.6|12510.6|12537.8|12517.8|12522.8|12502.8|359
1612883700000|2021-02-09 15:15:00|12532.8|12512.8|12512.4|12492.4|12532.8|12512.8|12512.4|12492.4|82
1612884000000|2021-02-09 15:20:00|12510.3|12490.3|12512.8|12492.8|12520.6|12500.6|12510.3|12490.3|74
1612884300000|2021-02-09 15:25:00|12512.4|12492.4|12515.3|12495.3|12518.2|12498.2|12509.9|12489.9|117
1612884600000|2021-02-09 15:30:00|12510.3|12490.3|12515.7|12495.7|12518.2|12498.2|12509.9|12489.9|141
1612884900000|2021-02-09 15:35:00|12513.2|12493.2|12489.9|12469.9|12513.2|12493.2|12487.8|12467.8|116
1612885200000|2021-02-09 15:40:00|12487.8|12467.8|12487.8|12467.8|12497.4|12477.4|12487.8|12467.8|74
1612885500000|2021-02-09 15:45:00|12485.3|12465.3|12497.8|12477.8|12500.3|12480.3|12485.3|12465.3|448
1612885800000|2021-02-09 15:50:00|12498.2|12478.2|12507.8|12487.8|12507.8|12487.8|12497.8|12477.8|141
1612886100000|2021-02-09 15:55:00|12507.5|12487.5|12495|12475|12507.5|12487.5|12488.2|12468.2|110
1612886400000|2021-02-09 16:00:00|12497.1|12477.1|12515|12495|12515.7|12495.7|12497.1|12477.1|104
1612886700000|2021-02-09 16:05:00|12515.3|12495.3|12522.8|12502.8|12525.3|12505.3|12515.3|12495.3|111
1612887000000|2021-02-09 16:10:00|12522.9|12502.9|12522.5|12502.5|12538.2|12518.2|12522.5|12502.5|114
1612887300000|2021-02-09 16:15:00|12522.9|12502.9|12520|12500|12542.9|12522.9|12519.6|12499.6|139
1612887600000|2021-02-09 16:20:00|12517.9|12497.9|12520.4|12500.4|12520.7|12500.7|12515|12495|63
1612887900000|2021-02-09 16:25:00|12520.7|12500.7|12505.7|12485.7|12525.7|12505.7|12502.9|12482.9|62
1612888200000|2021-02-09 16:30:00|12508.2|12488.2|12517.9|12497.9|12542.5|12515.8|12508.2|12488.2|115
1612888500000|2021-02-09 16:35:00|12520|12500|12515|12495|12525|12505|12515|12495|57
1612888800000|2021-02-09 16:40:00|12517.9|12497.9|12510.4|12490.4|12517.9|12497.9|12505.8|12485.8|121
1612889100000|2021-02-09 16:45:00|12510.8|12490.8|12517.9|12497.9|12522.5|12502.5|12510.4|12490.4|133
1612889400000|2021-02-09 16:50:00|12515.8|12495.8|12517.9|12497.9|12517.9|12497.9|12505.1|12485.1|125
1612889700000|2021-02-09 16:55:00|12515.8|12495.8|12505.8|12485.8|12520.4|12500.4|12505.8|12485.8|446
1612890000000|2021-02-09 17:00:00|12505.4|12485.4|12510.8|12490.8|12512.6|12492.6|12505.4|12485.4|125
1612890300000|2021-02-09 17:05:00|12510.4|12490.4|12490.4|12470.4|12515.1|12495.1|12490.4|12470.4|185
1612890600000|2021-02-09 17:10:00|12490.1|12470.1|12480.5|12460.5|12490.1|12470.1|12440.4|12420.4|435
1612890900000|2021-02-09 17:15:00|12480.8|12460.8|12468|12448|12490.1|12470.1|12468|12448|213
1612891200000|2021-02-09 17:20:00|12467.2|12447.2|12488|12468|12490.8|12470.8|12467.2|12447.2|1800
1612891500000|2021-02-09 17:25:00|12485.8|12465.8|12488|12468|12488|12468|12463|12443|768
1612891800000|2021-02-09 17:30:00|12487.6|12467.6|12485.5|12465.5|12488|12468|12483|12463|790
1612892100000|2021-02-09 17:35:00|12483|12463|12480.1|12460.1|12485.1|12465.1|12477.6|12457.6|71
1612892400000|2021-02-09 17:40:00|12480.5|12460.5|12483.4|12463.4|12490.5|12470.5|12480.1|12460.1|411
1612892700000|2021-02-09 17:45:00|12485.5|12465.5|12498|12478|12498|12478|12483.4|12463.4|118
1612893000000|2021-02-09 17:50:00|12500.9|12480.9|12525.5|12505.5|12525.5|12505.5|12500.9|12480.9|783
1612893300000|2021-02-09 17:55:00|12523.4|12503.4|12522.7|12502.7|12525.5|12505.5|12515.5|12495.5|268
1612893600000|2021-02-09 18:00:00|12523|12503|12520.2|12500.2|12525.2|12505.2|12515.5|12495.5|332
1612893900000|2021-02-09 18:05:00|12518|12498|12515.5|12495.5|12520.2|12500.2|12510.9|12490.9|49
1612894200000|2021-02-09 18:10:00|12515.2|12495.2|12505.5|12485.5|12515.2|12495.2|12505.5|12485.5|21
1612894500000|2021-02-09 18:15:00|12505.2|12485.2|12492.7|12472.7|12505.2|12485.2|12492.7|12472.7|47
1612894800000|2021-02-09 18:20:00|12493.1|12473.1|12483.4|12463.4|12500.2|12480.2|12483.4|12463.4|103
1612895100000|2021-02-09 18:25:00|12481.3|12461.3|12480.6|12460.6|12485.2|12465.2|12475.6|12455.6|1292
1612948500000|2021-02-10 09:15:00|12504.1|12484.1|12523.7|12503.7|12523.7|12503.7|12494.8|12474.8|112
1612948800000|2021-02-10 09:20:00|12524.1|12504.1|12529.8|12509.8|12531.9|12511.9|12524.1|12504.1|66
1612949100000|2021-02-10 09:25:00|12529.5|12509.5|12527|12507|12531.6|12511.6|12526.6|12506.6|16
1612949400000|2021-02-10 09:30:00|12527.3|12507.3|12507.7|12487.7|12529.5|12509.5|12507.7|12487.7|34
1612949700000|2021-02-10 09:35:00|12505.5|12485.5|12487|12467|12505.5|12485.5|12484.8|12464.8|40
1612950000000|2021-02-10 09:40:00|12487.3|12467.3|12484.8|12464.8|12487.3|12467.3|12482.7|12462.7|19
1612950300000|2021-02-10 09:45:00|12482.7|12462.7|12496.6|12476.6|12502|12482|12482.7|12462.7|62
1612950600000|2021-02-10 09:50:00|12497.3|12477.3|12496.6|12476.6|12497.3|12477.3|12496.6|12476.6|7
1612950900000|2021-02-10 09:55:00|12496.7|12476.7|12499.5|12479.5|12501.7|12481.7|12496.7|12476.7|5
1612951200000|2021-02-10 10:00:00|12497.3|12477.3|12504.9|12484.9|12509.5|12489.5|12497.3|12477.3|15
1612951500000|2021-02-10 10:05:00|12504.5|12484.5|12502.4|12482.4|12504.9|12484.9|12502|12482|6
1612951800000|2021-02-10 10:10:00|12504.5|12484.5|12507|12487|12507|12487|12502.4|12482.4|25
1612952100000|2021-02-10 10:15:00|12504.9|12484.9|12502.4|12482.4|12507|12487|12497.4|12477.4|25
1612952400000|2021-02-10 10:20:00|12504.5|12484.5|12512|12492|12514.2|12494.2|12502|12482|18
1612952700000|2021-02-10 10:25:00|12512.4|12492.4|12497.4|12477.4|12512.4|12492.4|12497.4|12477.4|11
1612953000000|2021-02-10 10:30:00|12499.6|12479.6|12484.2|12464.2|12504.9|12484.9|12484.2|12464.2|45
1612953300000|2021-02-10 10:35:00|12484.6|12464.6|12487.1|12467.1|12492.4|12472.4|12484.6|12464.6|15
1612953600000|2021-02-10 10:40:00|12484.9|12464.9|12481.7|12461.7|12487.1|12467.1|12481.7|12461.7|17
1612953900000|2021-02-10 10:45:00|12483.9|12463.9|12482.1|12462.1|12484.2|12464.2|12477.1|12457.1|12
1612954200000|2021-02-10 10:50:00|12479.9|12459.9|12504.9|12484.9|12507.4|12487.4|12464.6|12444.6|116
1612954500000|2021-02-10 10:55:00|12507.1|12487.1|12491.8|12471.8|12507.1|12487.1|12487.1|12467.1|25
1612954800000|2021-02-10 11:00:00|12489.6|12469.6|12492.1|12472.1|12492.1|12472.1|12487.4|12467.4|10
1612955100000|2021-02-10 11:05:00|12494.3|12474.3|12504.3|12484.3|12504.3|12484.3|12491.8|12471.8|15
1612955400000|2021-02-10 11:10:00|12502.1|12482.1|12502.1|12482.1|12507.5|12487.5|12502.1|12482.1|3
1612955700000|2021-02-10 11:15:00|12501.8|12481.8|12494.6|12474.6|12501.8|12481.8|12492.5|12472.5|19
1612956000000|2021-02-10 11:20:00|12492.5|12472.5|12484.6|12464.6|12492.5|12472.5|12479.6|12459.6|15
1612956300000|2021-02-10 11:25:00|12484.3|12464.3|12472.8|12452.8|12484.3|12464.3|12472.8|12452.8|53
1612956600000|2021-02-10 11:30:00|12475|12455|12472.2|12452.2|12475|12455|12472.1|12452.1|6
1612956900000|2021-02-10 11:35:00|12471.8|12451.8|12467.5|12447.5|12472.2|12452.2|12459.7|12439.7|184
1612957200000|2021-02-10 11:40:00|12467.2|12447.2|12469.7|12449.7|12472.2|12452.2|12465|12445|4
1612957500000|2021-02-10 11:45:00|12472.2|12452.2|12457.2|12437.2|12472.2|12452.2|12454.3|12434.3|301
1612957800000|2021-02-10 11:50:00|12457.5|12437.5|12469|12449|12469|12449|12457.5|12437.5|9
1612958100000|2021-02-10 11:55:00|12471.2|12451.2|12477.5|12457.5|12477.5|12457.5|12471.2|12451.2|380
1612958400000|2021-02-10 12:00:00|12477.2|12457.2|12474.7|12454.7|12477.5|12457.5|12474.7|12454.7|71
1612958700000|2021-02-10 12:05:00|12469.7|12449.7|12461.9|12441.9|12469.7|12449.7|12457.5|12437.5|41
1612959000000|2021-02-10 12:10:00|12461.2|12441.2|12456.9|12436.9|12461.5|12441.5|12456.9|12436.9|569
1612959300000|2021-02-10 12:15:00|12452.6|12432.6|12414|12394|12452.6|12432.6|12409.4|12389.4|114
1612959600000|2021-02-10 12:20:00|12416.2|12396.2|12416.9|12396.9|12424|12404|12416.2|12396.2|69
1612959900000|2021-02-10 12:25:00|12421.2|12401.2|12416.9|12396.9|12421.2|12401.2|12416.2|12396.2|7
1612960200000|2021-02-10 12:30:00|12414.7|12394.7|12416.6|12396.6|12416.6|12396.6|12411.9|12391.9|307
1612960500000|2021-02-10 12:35:00|12416.9|12396.9|12399.8|12379.8|12416.9|12396.9|12399.7|12379.7|47
1612960800000|2021-02-10 12:40:00|12404.4|12384.4|12414.1|12394.1|12414.1|12394.1|12399.8|12379.8|65
1612961100000|2021-02-10 12:45:00|12414.4|12394.4|12426.2|12406.2|12426.9|12406.9|12414.4|12394.4|71
1612961400000|2021-02-10 12:50:00|12421.9|12401.9|12419.1|12399.1|12424.1|12404.1|12419.1|12399.1|19
1612961700000|2021-02-10 12:55:00|12418.7|12398.7|12414.4|12394.4|12419.1|12399.1|12411.9|12391.9|31
1612962000000|2021-02-10 13:00:00|12411.9|12391.9|12361.9|12341.9|12411.9|12391.9|12346.3|12326.3|374
1612962300000|2021-02-10 13:05:00|12361.6|12341.6|12371.3|12351.3|12374.1|12354.1|12356.9|12336.9|149
1612962600000|2021-02-10 13:10:00|12367|12347|12361.3|12341.3|12367|12347|12354.1|12334.1|143
1612962900000|2021-02-10 13:15:00|12361.6|12341.6|12364.1|12344.1|12366.3|12346.3|12358.4|12338.4|1377
1612963200000|2021-02-10 13:20:00|12363.8|12343.8|12327|12307|12364.1|12344.1|12322|12302|127
1612963500000|2021-02-10 13:25:00|12329.1|12309.1|12321.3|12301.3|12339.1|12319.1|12318.8|12298.8|88
1612963800000|2021-02-10 13:30:00|12319.1|12299.1|12331.3|12311.3|12343.1|12323.1|12318.8|12298.8|147
1612964100000|2021-02-10 13:35:00|12331.7|12311.7|12349.2|12329.2|12356.3|12336.3|12326.7|12306.7|120
1612964400000|2021-02-10 13:40:00|12349.5|12329.5|12313.8|12293.8|12351.7|12331.7|12313.8|12293.8|127
1612964700000|2021-02-10 13:45:00|12311.3|12291.3|12312|12292|12314.5|12294.5|12306.7|12286.7|178
1612965000000|2021-02-10 13:50:00|12314.2|12294.2|12292|12272|12314.2|12294.2|12289.5|12269.5|148
1612965300000|2021-02-10 13:55:00|12289.9|12269.9|12294.2|12274.2|12299.2|12279.2|12287|12267|96
1612965600000|2021-02-10 14:00:00|12292|12272|12295.2|12275.2|12295.2|12275.2|12259.5|12239.5|1610
1612965900000|2021-02-10 14:05:00|12293.1|12273.1|12344.9|12324.9|12344.9|12324.9|12290.2|12270.2|528
1612966200000|2021-02-10 14:10:00|12343.4|12323.4|12364.9|12344.9|12372.1|12352.1|12342.7|12322.7|151
1612966500000|2021-02-10 14:15:00|12362.7|12342.7|12382.1|12362.1|12387.4|12367.4|12362.4|12342.4|147
1612966800000|2021-02-10 14:20:00|12379.9|12359.9|12397.1|12377.1|12397.1|12377.1|12374.9|12354.9|354
1612967100000|2021-02-10 14:25:00|12394.9|12374.9|12384.6|12364.6|12402.1|12382.1|12372.4|12352.4|35
1612967400000|2021-02-10 14:30:00|12386.7|12366.7|12369.9|12349.9|12387.4|12367.4|12369.9|12349.9|76
1612967700000|2021-02-10 14:35:00|12369.6|12349.6|12357.4|12337.4|12369.6|12349.6|12352.4|12332.4|637
1612968000000|2021-02-10 14:40:00|12357.1|12337.1|12404.6|12384.6|12409.9|12389.9|12357.1|12337.1|309
1612968300000|2021-02-10 14:45:00|12399.9|12379.9|12387.1|12367.1|12399.9|12379.9|12372.4|12352.4|140
1612968600000|2021-02-10 14:50:00|12385|12365|12404.6|12384.6|12404.6|12384.6|12375|12355|80
1612968900000|2021-02-10 14:55:00|12402.1|12382.1|12380|12360|12402.5|12382.5|12377.1|12357.1|64
1612969200000|2021-02-10 15:00:00|12382.1|12362.1|12374.6|12354.6|12382.1|12362.1|12355|12335|164
1612969500000|2021-02-10 15:05:00|12372.1|12352.1|12392.5|12372.5|12392.5|12372.5|12370|12350|121
1612969800000|2021-02-10 15:10:00|12390.3|12370.3|12367.2|12347.2|12395.3|12375.3|12367.1|12347.1|79
1612970100000|2021-02-10 15:15:00|12367.5|12347.5|12332.2|12312.2|12379.7|12359.7|12332.2|12312.2|395
1612970400000|2021-02-10 15:20:00|12330|12310|12307.8|12287.8|12330|12310|12305|12285|122
1612970700000|2021-02-10 15:25:00|12310|12290|12324.7|12304.7|12335.4|12315.4|12307.8|12287.8|189
1612971000000|2021-02-10 15:30:00|12322.5|12302.5|12312.5|12292.5|12325|12305|12312.5|12292.5|140
1612971300000|2021-02-10 15:35:00|12310.4|12290.4|12282.9|12262.9|12310.4|12290.4|12277.9|12257.9|240
1612971600000|2021-02-10 15:40:00|12280.4|12260.4|12257.9|12237.9|12280.4|12260.4|12252.9|12232.9|185
1612971900000|2021-02-10 15:45:00|12260.4|12240.4|12267.5|12247.5|12295.4|12275.4|12255|12235|194
1612972200000|2021-02-10 15:50:00|12269.7|12249.7|12245.1|12225.1|12272.9|12252.9|12240.1|12220.1|232
1612972500000|2021-02-10 15:55:00|12251.4|12231.4|12212.9|12192.9|12280.1|12260.1|12212.6|12192.6|641
1612972800000|2021-02-10 16:00:00|12212.6|12192.6|12257.6|12237.6|12259.7|12239.7|12212.6|12192.6|217
1612973100000|2021-02-10 16:05:00|12255.4|12235.4|12257.9|12237.9|12265.1|12245.1|12245.7|12225.7|165
1612973400000|2021-02-10 16:10:00|12257.6|12237.6|12247.9|12227.9|12257.6|12237.6|12230.1|12210.1|119
1612973700000|2021-02-10 16:15:00|12245.4|12225.4|12220.4|12200.4|12245.4|12225.4|12217.9|12197.9|104
1612974000000|2021-02-10 16:20:00|12225.4|12205.4|12240.4|12220.4|12240.4|12220.4|12225.4|12205.4|127
1612974300000|2021-02-10 16:25:00|12237.9|12217.9|12230.4|12210.4|12237.9|12217.9|12225.4|12205.4|181
1612974600000|2021-02-10 16:30:00|12227.9|12207.9|12242.3|12222.3|12247.6|12227.6|12215.1|12195.1|281
1612974900000|2021-02-10 16:35:00|12242.6|12222.6|12240.5|12220.5|12250.1|12230.1|12240.5|12220.5|78
1612975200000|2021-02-10 16:40:00|12235.1|12215.1|12244.8|12224.8|12245.5|12225.5|12222.6|12202.6|84
1612975500000|2021-02-10 16:45:00|12245.1|12225.1|12257|12237|12257|12237|12240.5|12220.5|118
1612975800000|2021-02-10 16:50:00|12257.6|12237.6|12270.5|12250.5|12270.5|12250.5|12257.6|12237.6|71
1612976100000|2021-02-10 16:55:00|12268.3|12248.3|12293|12273|12295.5|12275.5|12265.5|12245.5|190
1612976400000|2021-02-10 17:00:00|12295.5|12275.5|12278|12258|12295.5|12275.5|12272.7|12252.7|127
1612976700000|2021-02-10 17:05:00|12280.5|12260.5|12297.3|12277.3|12303|12283|12280.5|12260.5|382
1612977000000|2021-02-10 17:10:00|12295.5|12275.5|12307.3|12287.3|12307.3|12287.3|12295.5|12275.5|116
1612977300000|2021-02-10 17:15:00|12305.2|12285.2|12302.7|12282.7|12314.5|12294.5|12298.4|12278.4|617
1612977600000|2021-02-10 17:20:00|12300.5|12280.5|12293|12273|12302.7|12282.7|12293|12273|2148
1612977900000|2021-02-10 17:25:00|12292.4|12272.4|12273.7|12253.7|12292.4|12272.4|12260.9|12240.9|3100
1612978200000|2021-02-10 17:30:00|12273.4|12253.4|12285.9|12265.9|12288.4|12268.4|12273.4|12253.4|689
1612978500000|2021-02-10 17:35:00|12286.2|12266.2|12281.9|12261.9|12286.2|12266.2|12274.4|12254.4|2096
1612978800000|2021-02-10 17:40:00|12284.4|12264.4|12296.9|12276.9|12296.9|12276.9|12284.1|12264.1|80
1612979100000|2021-02-10 17:45:00|12297.2|12277.2|12314.8|12294.8|12314.8|12294.8|12292.2|12272.2|117
1612979400000|2021-02-10 17:50:00|12319.1|12299.1|12335.1|12315.1|12337.3|12317.3|12314.4|12294.4|54
1612979700000|2021-02-10 17:55:00|12334.8|12314.8|12340.1|12320.1|12342.3|12322.3|12332.3|12312.3|175
1612980000000|2021-02-10 18:00:00|12339.8|12319.8|12332.6|12312.6|12359.4|12339.4|12332.6|12312.6|119
1612980300000|2021-02-10 18:05:00|12330.1|12310.1|12314.4|12294.4|12331.9|12311.9|12311.9|12291.9|107
1612980600000|2021-02-10 18:10:00|12314.8|12294.8|12311.6|12291.6|12315.1|12295.1|12284.8|12264.8|119
1612980900000|2021-02-10 18:15:00|12312.3|12292.3|12305.1|12285.1|12312.3|12292.3|12299.8|12279.8|25
1612981200000|2021-02-10 18:20:00|12302.6|12282.6|12297.6|12277.6|12305.1|12285.1|12297.3|12277.3|82
1612981500000|2021-02-10 18:25:00|12298|12278|12252.3|12232.3|12300.1|12280.1|12252|12232|254
1613034900000|2021-02-11 09:15:00|12265.8|12245.8|12284.2|12264.2|12286.4|12266.4|12238.9|12218.9|790
1613035200000|2021-02-11 09:20:00|12287|12267|12282|12262|12289.5|12269.5|12282|12262|188
1613035500000|2021-02-11 09:25:00|12286.4|12266.4|12315.8|12295.8|12315.8|12295.8|12286.4|12266.4|243
1613035800000|2021-02-11 09:30:00|12316.1|12296.1|12318.6|12298.6|12318.6|12298.6|12316.1|12296.1|305
1613036100000|2021-02-11 09:35:00|12318.3|12298.3|12330.8|12310.8|12335.5|12315.5|12316.1|12296.1|56
1613036400000|2021-02-11 09:40:00|12328.6|12308.6|12331.1|12311.1|12331.1|12311.1|12326.4|12306.4|130
1613036700000|2021-02-11 09:45:00|12330.8|12310.8|12323.6|12303.6|12333.6|12313.6|12321.1|12301.1|20
1613037000000|2021-02-11 09:50:00|12323.9|12303.9|12333.6|12313.6|12333.6|12313.6|12323.9|12303.9|29
1613037300000|2021-02-11 09:55:00|12335.8|12315.8|12335.8|12315.8|12335.8|12315.8|12335.8|12315.8|14
1613037600000|2021-02-11 10:00:00|12338.3|12318.3|12336.1|12316.1|12338.6|12318.6|12334|12314|7
1613037900000|2021-02-11 10:05:00|12338.6|12318.6|12338.3|12318.3|12338.6|12318.6|12338.3|12318.3|9
1613038200000|2021-02-11 10:10:00|12336.2|12316.2|12331.2|12311.2|12336.2|12316.2|12323.7|12303.7|33
1613038500000|2021-02-11 10:15:00|12329|12309|12316.2|12296.2|12330.8|12310.8|12316.2|12296.2|22
1613038800000|2021-02-11 10:20:00|12315.8|12295.8|12303.7|12283.7|12315.8|12295.8|12303.7|12283.7|7
1613039100000|2021-02-11 10:25:00|12305.9|12285.9|12296.5|12276.5|12305.9|12285.9|12296.5|12276.5|9
1613039400000|2021-02-11 10:30:00|12293.4|12273.4|12293.7|12273.7|12295.5|12275.5|12291.5|12271.5|6
1613039700000|2021-02-11 10:35:00|12294|12274|12286.2|12266.2|12294|12274|12286.2|12266.2|18
1613040000000|2021-02-11 10:40:00|12285.6|12265.6|12274|12254|12285.6|12265.6|12271.5|12251.5|71
1613040300000|2021-02-11 10:45:00|12276.5|12256.5|12283.7|12263.7|12286.2|12266.2|12276.5|12256.5|7
1613040600000|2021-02-11 10:50:00|12285.9|12265.9|12286.2|12266.2|12286.2|12266.2|12285.9|12265.9|2
1613040900000|2021-02-11 10:55:00|12286.5|12266.5|12291.2|12271.2|12293.7|12273.7|12286.5|12266.5|13
1613041200000|2021-02-11 11:00:00|12291.5|12271.5|12286.2|12266.2|12293.7|12273.7|12286.2|12266.2|6
1613041500000|2021-02-11 11:05:00|12283.4|12263.4|12286.6|12266.6|12293.7|12273.7|12283.4|12263.4|8
1613041800000|2021-02-11 11:10:00|12286.9|12266.9|12289.1|12269.1|12289.1|12269.1|12286.9|12266.9|41
1613042100000|2021-02-11 11:15:00|12288.7|12268.7|12290.9|12270.9|12290.9|12270.9|12288.4|12268.4|7
1613042400000|2021-02-11 11:20:00|12288.8|12268.8|12278.8|12258.8|12290.9|12270.9|12278.8|12258.8|276
1613042700000|2021-02-11 11:25:00|12278.4|12258.4|12278.1|12258.1|12278.4|12258.4|12278.1|12258.1|26
1613043000000|2021-02-11 11:30:00|12278.5|12258.5|12251.3|12231.3|12278.5|12258.5|12251.3|12231.3|24
1613043300000|2021-02-11 11:35:00|12249.1|12229.1|12251|12231|12251.3|12231.3|12243.5|12223.5|10
1613043600000|2021-02-11 11:40:00|12250.7|12230.7|12250.7|12230.7|12250.7|12230.7|12250.7|12230.7|8
1613043900000|2021-02-11 11:45:00|12251|12231|12251.3|12231.3|12253.5|12233.5|12244.1|12224.1|8
1613044200000|2021-02-11 11:50:00|12253.8|12233.8|12258.5|12238.5|12261.3|12241.3|12253.8|12233.8|27
1613044500000|2021-02-11 11:55:00|12261|12241|12263.5|12243.5|12263.5|12243.5|12258.5|12238.5|22
1613044800000|2021-02-11 12:00:00|12265.7|12245.7|12251.6|12231.6|12265.7|12245.7|12251.6|12231.6|10
1613045100000|2021-02-11 12:05:00|12251|12231|12261.3|12241.3|12261.3|12241.3|12251|12231|9
1613045400000|2021-02-11 12:10:00|12263.5|12243.5|12266|12246|12266|12246|12261.3|12241.3|8
1613045700000|2021-02-11 12:15:00|12268.2|12248.2|12293.8|12273.8|12293.8|12273.8|12268.2|12248.2|25
1613046000000|2021-02-11 12:20:00|12296.3|12276.3|12296.3|12276.3|12298.5|12278.5|12296.3|12276.3|3
1613046300000|2021-02-11 12:25:00|12293.8|12273.8|12306|12286|12306.4|12286.4|12286.7|12266.7|4
1613046600000|2021-02-11 12:30:00|12306.4|12286.4|12301.7|12281.7|12311|12291|12299.2|12279.2|16
1613046900000|2021-02-11 12:35:00|12301|12281|12306.1|12286.1|12306.1|12286.1|12298.9|12278.9|89
1613047200000|2021-02-11 12:40:00|12306.4|12286.4|12281.7|12261.7|12313.9|12293.9|12279.2|12259.2|45
1613047500000|2021-02-11 12:45:00|12283.9|12263.9|12283.9|12263.9|12291.1|12271.1|12283.6|12263.6|14
1613047800000|2021-02-11 12:50:00|12284.2|12264.2|12283.9|12263.9|12286.4|12266.4|12283.6|12263.6|9
1613048100000|2021-02-11 12:55:00|12286.1|12266.1|12315.8|12295.8|12316.1|12296.1|12283.9|12263.9|585
1613048400000|2021-02-11 13:00:00|12315.5|12295.5|12263.6|12243.6|12315.5|12295.5|12263.3|12243.3|52
1613048700000|2021-02-11 13:05:00|12266.1|12246.1|12265.5|12245.5|12278.3|12258.3|12265.5|12245.5|13
1613049000000|2021-02-11 13:10:00|12265.8|12245.8|12265.5|12245.5|12268.3|12248.3|12261.1|12241.1|65
1613049300000|2021-02-11 13:15:00|12265.2|12245.2|12268|12248|12270.8|12250.8|12258.6|12238.6|45
1613049600000|2021-02-11 13:20:00|12268.3|12248.3|12275.5|12255.5|12275.5|12255.5|12266.1|12246.1|64
1613049900000|2021-02-11 13:25:00|12277.7|12257.7|12263|12243|12278.3|12258.3|12261.1|12241.1|1941
1613050200000|2021-02-11 13:30:00|12260.8|12240.8|12280.8|12260.8|12280.8|12260.8|12243.9|12223.9|127
1613050500000|2021-02-11 13:35:00|12283.3|12263.3|12295.5|12275.5|12295.5|12275.5|12283|12263|110
1613050800000|2021-02-11 13:40:00|12295.8|12275.8|12306.8|12286.8|12306.8|12286.8|12295.8|12275.8|503
1613051100000|2021-02-11 13:45:00|12304.6|12284.6|12311.2|12291.2|12321.5|12301.5|12296.8|12276.8|113
1613051400000|2021-02-11 13:50:00|12311.5|12291.5|12294|12274|12314|12294|12294|12274|189
1613051700000|2021-02-11 13:55:00|12298.7|12278.7|12304|12284|12309|12289|12298.7|12278.7|124
1613052000000|2021-02-11 14:00:00|12304.3|12284.3|12281.5|12261.5|12321.2|12301.2|12281.5|12261.5|197
1613052300000|2021-02-11 14:05:00|12284|12264|12259.3|12239.3|12288.7|12268.7|12259.3|12239.3|185
1613052600000|2021-02-11 14:10:00|12261.5|12241.5|12241.8|12221.8|12261.5|12241.5|12236.2|12216.2|118
1613052900000|2021-02-11 14:15:00|12244|12224|12239|12219|12256.5|12236.5|12239|12219|215
1613053200000|2021-02-11 14:20:00|12239.3|12219.3|12251.2|12231.2|12253.4|12233.4|12229.3|12209.3|91
1613053500000|2021-02-11 14:25:00|12253.4|12233.4|12256.2|12236.2|12260.6|12240.6|12249.3|12229.3|245
1613053800000|2021-02-11 14:30:00|12254|12234|12271.8|12251.8|12278.4|12258.4|12254|12234|119
1613054100000|2021-02-11 14:35:00|12274|12254|12289|12269|12294|12274|12271.2|12251.2|194
1613054400000|2021-02-11 14:40:00|12291.2|12271.2|12301.2|12281.2|12301.5|12281.5|12288.7|12268.7|179
1613054700000|2021-02-11 14:45:00|12303.4|12283.4|12311.6|12291.6|12314.1|12294.1|12303.4|12283.4|142
1613055000000|2021-02-11 14:50:00|12309.1|12289.1|12308.7|12288.7|12318.7|12298.7|12301.9|12281.9|154
1613055300000|2021-02-11 14:55:00|12309.1|12289.1|12308.8|12288.8|12321.6|12301.6|12294.1|12274.1|185
1613055600000|2021-02-11 15:00:00|12308.4|12288.4|12290.6|12270.6|12308.4|12288.4|12288.8|12268.8|1032
1613055900000|2021-02-11 15:05:00|12290.9|12270.9|12291.3|12271.3|12316.3|12296.3|12286|12266|199
1613056200000|2021-02-11 15:10:00|12291|12271|12296|12276|12305.7|12285.7|12278.5|12258.5|371
1613056500000|2021-02-11 15:15:00|12295.7|12275.7|12295.7|12275.7|12295.7|12275.7|12283.8|12263.8|110
1613056800000|2021-02-11 15:20:00|12293.5|12273.5|12288.2|12268.2|12298.5|12278.5|12283.2|12263.2|124
1613057100000|2021-02-11 15:25:00|12287.9|12267.9|12285.7|12265.7|12290.7|12270.7|12283.2|12263.2|110
1613057400000|2021-02-11 15:30:00|12285.4|12265.4|12283.5|12263.5|12288.5|12268.5|12268.5|12248.5|221
1613057700000|2021-02-11 15:35:00|12287.9|12267.9|12289.1|12269.1|12296|12276|12283.5|12263.5|1947
1613058000000|2021-02-11 15:40:00|12291.6|12271.6|12309.4|12289.4|12316.6|12296.6|12291.6|12271.6|112
1613058300000|2021-02-11 15:45:00|12309.8|12289.8|12314.1|12294.1|12316.3|12296.3|12309.4|12289.4|96
1613058600000|2021-02-11 15:50:00|12312|12292|12308.5|12288.5|12314.1|12294.1|12307|12287|216
1613058900000|2021-02-11 15:55:00|12308.8|12288.8|12304.2|12284.2|12311.7|12291.7|12304.2|12284.2|119
1613059200000|2021-02-11 16:00:00|12301.3|12281.3|12292.3|12272.3|12304.2|12284.2|12289.8|12269.8|173
1613059500000|2021-02-11 16:05:00|12287|12267|12284.2|12264.2|12287|12267|12277.3|12257.3|148
1613059800000|2021-02-11 16:10:00|12286.4|12266.4|12284.5|12264.5|12289.2|12269.2|12279.2|12259.2|177
1613060100000|2021-02-11 16:15:00|12282.3|12262.3|12276.7|12256.7|12284.5|12264.5|12269.8|12249.8|167
1613060400000|2021-02-11 16:20:00|12274.5|12254.5|12277|12257|12277|12257|12257.3|12237.3|236
1613060700000|2021-02-11 16:25:00|12279.2|12259.2|12289.2|12269.2|12291.7|12271.7|12279.2|12259.2|184
1613061000000|2021-02-11 16:30:00|12291.4|12271.4|12284.2|12264.2|12291.4|12271.4|12283.9|12263.9|204
1613061300000|2021-02-11 16:35:00|12283.9|12263.9|12274.5|12254.5|12283.9|12263.9|12271.7|12251.7|147
1613061600000|2021-02-11 16:40:00|12276.7|12256.7|12286.4|12266.4|12286.4|12266.4|12274.8|12254.8|218
1613061900000|2021-02-11 16:45:00|12286.7|12266.7|12277|12257|12286.7|12266.7|12277|12257|267
1613062200000|2021-02-11 16:50:00|12272|12252|12267|12247|12272|12252|12257|12237|238
1613062500000|2021-02-11 16:55:00|12266.7|12246.7|12271.4|12251.4|12272|12252|12266.4|12246.4|172
1613062800000|2021-02-11 17:00:00|12271.7|12251.7|12267.1|12247.1|12272.1|12252.1|12267.1|12247.1|183
1613063100000|2021-02-11 17:05:00|12266.7|12246.7|12264.6|12244.6|12266.7|12246.7|12257.1|12237.1|215
1613063400000|2021-02-11 17:10:00|12268.9|12248.9|12267.1|12247.1|12271.8|12251.8|12264.6|12244.6|133
1613063700000|2021-02-11 17:15:00|12267.4|12247.4|12264.6|12244.6|12269.6|12249.6|12264.6|12244.6|243
1613064000000|2021-02-11 17:20:00|12264.3|12244.3|12296.8|12276.8|12304.6|12284.6|12259.6|12239.6|2022
1613064300000|2021-02-11 17:25:00|12296.5|12276.5|12297.1|12277.1|12299.3|12279.3|12287.1|12267.1|918
1613064600000|2021-02-11 17:30:00|12294.9|12274.9|12304|12284|12306.5|12286.5|12294.6|12274.6|87
1613064900000|2021-02-11 17:35:00|12304.3|12284.3|12301.5|12281.5|12306.5|12286.5|12296.8|12276.8|63
1613065200000|2021-02-11 17:40:00|12301.8|12281.8|12296.5|12276.5|12301.8|12281.8|12287.1|12267.1|71
1613065500000|2021-02-11 17:45:00|12296.8|12276.8|12299|12279|12299|12279|12291.8|12271.8|83
1613065800000|2021-02-11 17:50:00|12296.8|12276.8|12286.8|12266.8|12301.2|12281.2|12284.6|12264.6|100
1613066100000|2021-02-11 17:55:00|12284.6|12264.6|12284.3|12264.3|12287.7|12267.7|12282.1|12262.1|70
1613066400000|2021-02-11 18:00:00|12282.1|12262.1|12278.7|12258.7|12284.3|12264.3|12278.7|12258.7|64
1613066700000|2021-02-11 18:05:00|12274|12254|12274.3|12254.3|12274.6|12254.6|12272.1|12252.1|66
1613067000000|2021-02-11 18:10:00|12272.1|12252.1|12271.5|12251.5|12274.3|12254.3|12269.6|12249.6|78
1613067300000|2021-02-11 18:15:00|12271.8|12251.8|12269|12249|12271.8|12251.8|12266.8|12246.8|87
1613067600000|2021-02-11 18:20:00|12268.7|12248.7|12274.1|12254.1|12274.1|12254.1|12266.9|12246.9|68
1613067900000|2021-02-11 18:25:00|12271.9|12251.9|12264.1|12244.1|12274.4|12254.4|12259.4|12239.4|1232
1613121300000|2021-02-12 09:15:00|12272.8|12252.8|12260.6|12240.6|12277.8|12257.8|12254|12234|141
1613121600000|2021-02-12 09:20:00|12258.4|12238.4|12255.6|12235.6|12262.9|12242.9|12253.4|12233.4|41
1613121900000|2021-02-12 09:25:00|12253.4|12233.4|12230.9|12210.9|12257.9|12237.9|12230.9|12210.9|162
1613122200000|2021-02-12 09:30:00|12233.2|12213.2|12243.5|12223.5|12243.5|12223.5|12233.2|12213.2|65
1613122500000|2021-02-12 09:35:00|12243.2|12223.2|12238.5|12218.5|12243.5|12223.5|12238.5|12218.5|99
1613122800000|2021-02-12 09:40:00|12236.3|12216.3|12231|12211|12236.3|12216.3|12228.8|12208.8|35
1613123100000|2021-02-12 09:45:00|12231.3|12211.3|12233.5|12213.5|12235.7|12215.7|12231|12211|25
1613123400000|2021-02-12 09:50:00|12235.7|12215.7|12236|12216|12236|12216|12233.2|12213.2|24
1613123700000|2021-02-12 09:55:00|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|12238.2|12218.2|23
1613124000000|2021-02-12 10:00:00|12237.9|12217.9|12233.5|12213.5|12237.9|12217.9|12233.2|12213.2|21
1613124300000|2021-02-12 10:05:00|12235.7|12215.7|12238.5|12218.5|12243.2|12223.2|12235.7|12215.7|33
1613124600000|2021-02-12 10:10:00|12240.7|12220.7|12250.4|12230.4|12250.4|12230.4|12238.5|12218.5|9
1613124900000|2021-02-12 10:15:00|12248.2|12228.2|12263.5|12243.5|12263.5|12243.5|12248.2|12228.2|11
1613125200000|2021-02-12 10:20:00|12265.7|12245.7|12290.7|12270.7|12290.7|12270.7|12265.7|12245.7|88
1613125500000|2021-02-12 10:25:00|12288.5|12268.5|12293.2|12273.2|12293.5|12273.5|12288.2|12268.2|44
1613125800000|2021-02-12 10:30:00|12293.5|12273.5|12293.5|12273.5|12295.7|12275.7|12290.7|12270.7|39
1613126100000|2021-02-12 10:35:00|12290.7|12270.7|12298|12278|12298|12278|12288|12268|52
1613126400000|2021-02-12 10:40:00|12295.8|12275.8|12303.6|12283.6|12303.6|12283.6|12295.5|12275.5|278
1613126700000|2021-02-12 10:45:00|12303|12283|12305.8|12285.8|12308.3|12288.3|12301.1|12281.1|55
1613127000000|2021-02-12 10:50:00|12305.5|12285.5|12305.8|12285.8|12306.1|12286.1|12301.1|12281.1|21
1613127300000|2021-02-12 10:55:00|12303.6|12283.6|12311.1|12291.1|12311.1|12291.1|12303.6|12283.6|20
1613127600000|2021-02-12 11:00:00|12315.8|12295.8|12315.8|12295.8|12315.8|12295.8|12311.1|12291.1|17
1613127900000|2021-02-12 11:05:00|12313.6|12293.6|12318.3|12298.3|12320.5|12300.5|12310.8|12290.8|29
1613128200000|2021-02-12 11:10:00|12318|12298|12320.8|12300.8|12320.8|12300.8|12315.8|12295.8|42
1613128500000|2021-02-12 11:15:00|12321.4|12301.4|12328.6|12308.6|12333|12313|12321.4|12301.4|56
1613128800000|2021-02-12 11:20:00|12330.8|12310.8|12325.8|12305.8|12333|12313|12325.8|12305.8|95
1613129100000|2021-02-12 11:25:00|12323.6|12303.6|12318.3|12298.3|12323.6|12303.6|12318.3|12298.3|90
1613129400000|2021-02-12 11:30:00|12316.1|12296.1|12320.8|12300.8|12323|12303|12315.8|12295.8|43
1613129700000|2021-02-12 11:35:00|12320.5|12300.5|12328.1|12308.1|12328.1|12308.1|12318.3|12298.3|32
1613130000000|2021-02-12 11:40:00|12328.3|12308.3|12340.8|12320.8|12340.8|12320.8|12328.3|12308.3|25
1613130300000|2021-02-12 11:45:00|12340.6|12320.6|12338.4|12318.4|12340.9|12320.9|12335.9|12315.9|46
1613130600000|2021-02-12 11:50:00|12336.1|12316.1|12335.9|12315.9|12340.9|12320.9|12335.9|12315.9|165
1613130900000|2021-02-12 11:55:00|12338.1|12318.1|12333.4|12313.4|12340.9|12320.9|12333.4|12313.4|34
1613131200000|2021-02-12 12:00:00|12335.6|12315.6|12335.9|12315.9|12340.9|12320.9|12335.6|12315.6|24
1613131500000|2021-02-12 12:05:00|12333.4|12313.4|12333.4|12313.4|12335.9|12315.9|12330.9|12310.9|158
1613131800000|2021-02-12 12:10:00|12328.4|12308.4|12315.6|12295.6|12328.4|12308.4|12313.4|12293.4|30
1613132100000|2021-02-12 12:15:00|12315.3|12295.3|12323.4|12303.4|12328.4|12308.4|12313.1|12293.1|163
1613132400000|2021-02-12 12:20:00|12323.7|12303.7|12308.4|12288.4|12325.9|12305.9|12308.4|12288.4|60
1613132700000|2021-02-12 12:25:00|12300.9|12280.9|12300.9|12280.9|12303.4|12283.4|12298.4|12278.4|59
1613133000000|2021-02-12 12:30:00|12298.7|12278.7|12303.4|12283.4|12303.4|12283.4|12296.2|12276.2|7
1613133300000|2021-02-12 12:35:00|12301.2|12281.2|12298.1|12278.1|12301.2|12281.2|12298.1|12278.1|47
1613133600000|2021-02-12 12:40:00|12295.9|12275.9|12288.1|12268.1|12300.9|12280.9|12288.1|12268.1|63
1613133900000|2021-02-12 12:45:00|12285.9|12265.9|12268.7|12248.7|12285.9|12265.9|12268.4|12248.4|107
1613134200000|2021-02-12 12:50:00|12266.5|12246.5|12278.4|12258.4|12283.4|12263.4|12265.9|12245.9|187
1613134500000|2021-02-12 12:55:00|12277.9|12257.9|12268.5|12248.5|12278.4|12258.4|12268.5|12248.5|178
1613134800000|2021-02-12 13:00:00|12271|12251|12268.2|12248.2|12271.5|12251.5|12264.3|12244.3|174
1613135100000|2021-02-12 13:05:00|12266|12246|12266|12246|12270.7|12250.7|12261.3|12241.3|79
1613135400000|2021-02-12 13:10:00|12263.8|12243.8|12266|12246|12268.5|12248.5|12263.5|12243.5|44
1613135700000|2021-02-12 13:15:00|12263.8|12243.8|12261.3|12241.3|12266|12246|12259.1|12239.1|71
1613136000000|2021-02-12 13:20:00|12259.1|12239.1|12243.5|12223.5|12261.3|12241.3|12231.3|12211.3|324
1613136300000|2021-02-12 13:25:00|12243.2|12223.2|12224.1|12204.1|12243.2|12223.2|12223.8|12203.8|529
1613136600000|2021-02-12 13:30:00|12219.1|12199.1|12231.6|12211.6|12231.6|12211.6|12216.3|12196.3|190
1613136900000|2021-02-12 13:35:00|12232.2|12212.2|12231.6|12211.6|12236.6|12216.6|12229.1|12209.1|265
1613137200000|2021-02-12 13:40:00|12234.1|12214.1|12231|12211|12238.2|12218.2|12231|12211|173
1613137500000|2021-02-12 13:45:00|12228.8|12208.8|12208.5|12188.5|12228.8|12208.8|12204.1|12184.1|157
1613137800000|2021-02-12 13:50:00|12206.3|12186.3|12203.8|12183.8|12211|12191|12203.8|12183.8|742
1613138100000|2021-02-12 13:55:00|12206|12186|12233|12213|12233|12213|12203.8|12183.8|672
1613138400000|2021-02-12 14:00:00|12235.5|12215.5|12233|12213|12245.2|12225.2|12215.8|12195.8|149
1613138700000|2021-02-12 14:05:00|12233.3|12213.3|12228|12208|12233.3|12213.3|12223|12203|77
1613139000000|2021-02-12 14:10:00|12230.2|12210.2|12225.5|12205.5|12230.5|12210.5|12215.5|12195.5|106
1613139300000|2021-02-12 14:15:00|12228|12208|12233|12213|12238|12218|12218|12198|121
1613139600000|2021-02-12 14:20:00|12233.3|12213.3|12233|12213|12238|12218|12230.5|12210.5|120
1613139900000|2021-02-12 14:25:00|12235.5|12215.5|12238.3|12218.3|12253.3|12233.3|12230.8|12210.8|255
1613140200000|2021-02-12 14:30:00|12240.5|12220.5|12242.7|12222.7|12267.4|12247.4|12235.5|12215.5|238
1613140500000|2021-02-12 14:35:00|12243|12223|12253.3|12233.3|12260.5|12240.5|12243|12223|194
1613140800000|2021-02-12 14:40:00|12255.5|12235.5|12293.3|12273.3|12293.3|12273.3|12255.5|12235.5|205
1613141100000|2021-02-12 14:45:00|12295.5|12275.5|12305.5|12285.5|12308|12288|12295.5|12275.5|184
1613141400000|2021-02-12 14:50:00|12305.8|12285.8|12302.8|12282.8|12310.3|12290.3|12297.8|12277.8|178
1613141700000|2021-02-12 14:55:00|12303.1|12283.1|12310.6|12290.6|12320.6|12300.6|12303.1|12283.1|174
1613142000000|2021-02-12 15:00:00|12310.3|12290.3|12335.6|12315.6|12345.6|12325.6|12308.1|12288.1|177
1613142300000|2021-02-12 15:05:00|12335.3|12315.3|12312.8|12292.8|12337.8|12317.8|12312.8|12292.8|198
1613142600000|2021-02-12 15:10:00|12313.1|12293.1|12330.6|12310.6|12330.6|12310.6|12308.1|12288.1|75
1613142900000|2021-02-12 15:15:00|12332.8|12312.8|12312.8|12292.8|12333.1|12313.1|12312.8|12292.8|192
1613143200000|2021-02-12 15:20:00|12310.6|12290.6|12363.1|12343.1|12363.1|12343.1|12310.6|12290.6|212
1613143500000|2021-02-12 15:25:00|12365.6|12345.6|12348.4|12328.4|12370.3|12350.3|12348.4|12328.4|355
1613143800000|2021-02-12 15:30:00|12350.6|12330.6|12332.8|12312.8|12362.8|12342.8|12332.8|12312.8|278
1613144100000|2021-02-12 15:35:00|12333.1|12313.1|12333.4|12313.4|12343.1|12323.1|12330.6|12310.6|224
1613144400000|2021-02-12 15:40:00|12335.6|12315.6|12352.8|12332.8|12353.1|12333.1|12335.6|12315.6|89
1613144700000|2021-02-12 15:45:00|12347.8|12327.8|12408.4|12388.4|12410.6|12390.6|12340.9|12320.9|223
1613145000000|2021-02-12 15:50:00|12408.1|12388.1|12395.6|12375.6|12415.3|12395.3|12385.6|12365.6|225
1613145300000|2021-02-12 15:55:00|12395.9|12375.9|12382.9|12362.9|12398.1|12378.1|12363.4|12343.4|69
1613145600000|2021-02-12 16:00:00|12380.6|12360.6|12358.4|12338.4|12380.6|12360.6|12355.9|12335.9|523
1613145900000|2021-02-12 16:05:00|12360.9|12340.9|12373.4|12353.4|12383.2|12363.2|12358.2|12338.2|106
1613146200000|2021-02-12 16:10:00|12375.7|12355.7|12353.5|12333.5|12375.7|12355.7|12353.5|12333.5|101
1613146500000|2021-02-12 16:15:00|12353.7|12333.7|12357.9|12337.9|12373.2|12353.2|12353.7|12333.7|88
1613146800000|2021-02-12 16:20:00|12355.7|12335.7|12360.7|12340.7|12373.2|12353.2|12355.7|12335.7|64
1613147100000|2021-02-12 16:25:00|12362.9|12342.9|12368.2|12348.2|12370.4|12350.4|12362.9|12342.9|131
1613147400000|2021-02-12 16:30:00|12368.5|12348.5|12390.7|12370.7|12393.2|12373.2|12365.7|12345.7|134
1613147700000|2021-02-12 16:35:00|12391|12371|12392.9|12372.9|12402.6|12382.6|12383.8|12363.8|178
1613148000000|2021-02-12 16:40:00|12390.7|12370.7|12381|12361|12393.2|12373.2|12378.5|12358.5|66
1613148300000|2021-02-12 16:45:00|12383.5|12363.5|12393.2|12373.2|12397.9|12377.9|12380.7|12360.7|109
1613148600000|2021-02-12 16:50:00|12390.7|12370.7|12373.2|12353.2|12390.7|12370.7|12370.7|12350.7|160
1613148900000|2021-02-12 16:55:00|12375.4|12355.4|12363.2|12343.2|12377.9|12357.9|12363.2|12343.2|257
1613149200000|2021-02-12 17:00:00|12361|12341|12346|12326|12361|12341|12346|12326|114
1613149500000|2021-02-12 17:05:00|12343.5|12323.5|12323.2|12303.2|12346|12326|12321|12301|553
1613149800000|2021-02-12 17:10:00|12325.5|12305.5|12335.5|12315.5|12337.7|12317.7|12318.5|12298.5|142
1613150100000|2021-02-12 17:15:00|12335.8|12315.8|12313.5|12293.5|12335.8|12315.8|12313.5|12293.5|134
1613150400000|2021-02-12 17:20:00|12313.8|12293.8|12291.3|12271.3|12316|12296|12288.8|12268.8|1142
1613150700000|2021-02-12 17:25:00|12293.6|12273.6|12301.1|12281.1|12303.3|12283.3|12293.6|12273.6|276
1613151000000|2021-02-12 17:30:00|12300.8|12280.8|12288.6|12268.6|12303.8|12283.8|12288.6|12268.6|111
1613151300000|2021-02-12 17:35:00|12288.9|12268.9|12296.4|12276.4|12301.1|12281.1|12288.9|12268.9|109
1613151600000|2021-02-12 17:40:00|12298.6|12278.6|12291.4|12271.4|12298.6|12278.6|12291.4|12271.4|198
1613151900000|2021-02-12 17:45:00|12286.4|12266.4|12288.6|12268.6|12288.6|12268.6|12278.9|12258.9|113
1613152200000|2021-02-12 17:50:00|12286.4|12266.4|12273.9|12253.9|12286.4|12266.4|12273.9|12253.9|181
1613152500000|2021-02-12 17:55:00|12271.7|12251.7|12263.9|12243.9|12273.6|12253.6|12263.9|12243.9|113
1613152800000|2021-02-12 18:00:00|12264.4|12244.4|12256.7|12236.7|12271.4|12251.4|12256.7|12236.7|140
1613153100000|2021-02-12 18:05:00|12256.4|12236.4|12256.4|12236.4|12256.4|12236.4|12256.4|12236.4|70
1613153400000|2021-02-12 18:10:00|12254.2|12234.2|12249.2|12229.2|12256.4|12236.4|12246.4|12226.4|541
1613153700000|2021-02-12 18:15:00|12251.4|12231.4|12248.6|12228.6|12254.2|12234.2|12246.4|12226.4|70
1613154000000|2021-02-12 18:20:00|12246.4|12226.4|12241.7|12221.7|12248.6|12228.6|12241.7|12221.7|162
1613154300000|2021-02-12 18:25:00|12239.5|12219.5|12234.2|12214.2|12241.7|12221.7|12231.7|12211.7|401
1613466900000|2021-02-16 09:15:00|12313.9|12293.9|12346.7|12326.7|12351.4|12326.9|12308.9|12288.9|366
1613467200000|2021-02-16 09:20:00|12346.9|12326.9|12346.8|12326.8|12356.6|12336.6|12346.7|12326.7|50
1613467500000|2021-02-16 09:25:00|12346.6|12326.6|12341.8|12321.8|12349.1|12329.1|12341.6|12321.6|297
1613467800000|2021-02-16 09:30:00|12341.6|12321.6|12341.6|12321.6|12341.6|12321.6|12334.3|12314.3|165
1613468100000|2021-02-16 09:35:00|12341.4|12321.4|12339.1|12319.1|12341.6|12321.6|12334.3|12314.3|127
1613468400000|2021-02-16 09:40:00|12339.3|12319.3|12359.3|12339.3|12361.8|12341.8|12339.3|12319.3|96
1613468700000|2021-02-16 09:45:00|12359.5|12339.5|12359.3|12339.3|12361.8|12341.8|12359.3|12339.3|5
1613469000000|2021-02-16 09:50:00|12359.7|12339.7|12359.3|12339.3|12364.3|12344.3|12359.3|12339.3|111
1613469300000|2021-02-16 09:55:00|12361.6|12341.6|12371.6|12351.6|12371.6|12351.6|12359.3|12339.3|77
1613469600000|2021-02-16 10:00:00|12369.3|12349.3|12364.3|12344.3|12371.6|12351.6|12364.3|12344.3|21
1613469900000|2021-02-16 10:05:00|12364.1|12344.1|12371.5|12351.5|12373.8|12353.8|12361.8|12341.8|26
1613470200000|2021-02-16 10:10:00|12369.1|12349.1|12369.3|12349.3|12369.3|12349.3|12366.8|12346.8|197
1613470500000|2021-02-16 10:15:00|12367|12347|12366.8|12346.8|12369.3|12349.3|12366.8|12346.8|16
1613470800000|2021-02-16 10:20:00|12364.3|12344.3|12364.3|12344.3|12364.3|12344.3|12364.3|12344.3|6
1613471100000|2021-02-16 10:25:00|12369.2|12349.2|12386.8|12366.8|12389.3|12369.3|12369.2|12349.2|55
1613471400000|2021-02-16 10:30:00|12386.7|12366.7|12446.9|12426.9|12446.9|12426.9|12384.3|12364.3|37
1613471700000|2021-02-16 10:35:00|12447|12427|12439.4|12419.4|12449.4|12429.4|12434.4|12414.4|118
1613472000000|2021-02-16 10:40:00|12439.5|12419.5|12437|12417|12446.9|12426.9|12436.9|12416.9|34
1613472300000|2021-02-16 10:45:00|12439.4|12419.4|12434.4|12414.4|12446.7|12426.7|12431.9|12411.9|103
1613472600000|2021-02-16 10:50:00|12434.2|12414.2|12441.7|12421.7|12444.2|12424.2|12429.4|12409.4|30
1613472900000|2021-02-16 10:55:00|12439.4|12419.4|12451.7|12431.7|12459.2|12439.2|12439.4|12419.4|23
1613473200000|2021-02-16 11:00:00|12449.4|12429.4|12441.9|12421.9|12451.9|12431.9|12441.9|12421.9|15
1613473500000|2021-02-16 11:05:00|12444.2|12424.2|12426.9|12406.9|12444.4|12424.4|12426.9|12406.9|153
1613473800000|2021-02-16 11:10:00|12426.5|12406.5|12416.9|12396.9|12426.7|12406.7|12409.4|12389.4|13
1613474100000|2021-02-16 11:15:00|12417.3|12397.3|12412.1|12392.1|12419.6|12399.6|12409.6|12389.6|14
1613474400000|2021-02-16 11:20:00|12411.9|12391.9|12414.4|12394.4|12414.4|12394.4|12409.6|12389.6|202
1613474700000|2021-02-16 11:25:00|12414.6|12394.6|12417.1|12397.1|12417.1|12397.1|12414.6|12394.6|21
1613475000000|2021-02-16 11:30:00|12419.4|12399.4|12424.4|12404.4|12426.8|12406.8|12419.4|12399.4|4
1613475300000|2021-02-16 11:35:00|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|12426.8|12406.8|27
1613475600000|2021-02-16 11:40:00|12426.9|12406.9|12426.9|12406.9|12434.4|12414.4|12426.9|12406.9|44
1613475900000|2021-02-16 11:45:00|12429.6|12409.6|12429.5|12409.5|12439.3|12419.3|12429.5|12409.5|30
1613476200000|2021-02-16 11:50:00|12429.3|12409.3|12446.8|12426.8|12446.8|12426.8|12429.3|12409.3|7
1613476500000|2021-02-16 11:55:00|12451.6|12431.6|12447.1|12427.1|12451.6|12431.6|12444.6|12424.6|4
1613476800000|2021-02-16 12:00:00|12449.5|12429.5|12482|12462|12482|12462|12449.5|12429.5|84
1613477100000|2021-02-16 12:05:00|12482.2|12462.2|12522|12502|12527|12507|12479.7|12459.7|81
1613477400000|2021-02-16 12:10:00|12519.5|12499.5|12532|12512|12541.6|12521.6|12519.5|12499.5|24
1613477700000|2021-02-16 12:15:00|12534.5|12514.5|12529.5|12509.5|12534.5|12514.5|12524.7|12504.7|35
1613478000000|2021-02-16 12:20:00|12527|12507|12549.5|12529.5|12549.5|12529.5|12524.5|12504.5|286
1613478300000|2021-02-16 12:25:00|12549.3|12529.3|12514.2|12494.2|12551.8|12531.8|12514.2|12494.2|492
1613478600000|2021-02-16 12:30:00|12516.7|12496.7|12496.7|12476.7|12521.8|12501.8|12496.7|12476.7|55
1613478900000|2021-02-16 12:35:00|12499|12479|12484.2|12464.2|12504.3|12484.3|12466.7|12446.7|193
1613479200000|2021-02-16 12:40:00|12484.3|12464.3|12486.5|12466.5|12496.7|12476.7|12484|12464|32
1613479500000|2021-02-16 12:45:00|12489|12469|12489.2|12469.2|12504.2|12484.2|12484|12464|59
1613479800000|2021-02-16 12:50:00|12491.7|12471.7|12469.2|12449.2|12491.7|12471.7|12469.2|12449.2|17
1613480100000|2021-02-16 12:55:00|12471.7|12451.7|12469.2|12449.2|12476.9|12456.9|12464.2|12444.2|42
1613480400000|2021-02-16 13:00:00|12471.5|12451.5|12486.7|12466.7|12494.2|12474.2|12471.5|12451.5|22
1613480700000|2021-02-16 13:05:00|12489|12469|12484|12464|12494.2|12474.2|12481.9|12461.9|375
1613481000000|2021-02-16 13:10:00|12484.2|12464.2|12476.5|12456.5|12488.9|12468.9|12464|12444|73
1613481300000|2021-02-16 13:15:00|12476.7|12456.7|12493.9|12473.9|12496.4|12476.4|12476.7|12456.7|60
1613481600000|2021-02-16 13:20:00|12493.7|12473.7|12493.9|12473.9|12493.9|12473.9|12478.9|12458.9|28
1613481900000|2021-02-16 13:25:00|12496.2|12476.2|12503.9|12483.9|12508.7|12488.7|12496.2|12476.2|243
1613482200000|2021-02-16 13:30:00|12508.4|12468.4|12526.6|12506.6|12526.6|12506.6|12488.9|12468.4|413
1613482500000|2021-02-16 13:35:00|12529.1|12509.1|12566.6|12546.6|12569.3|12549.3|12529.1|12509.1|164
1613482800000|2021-02-16 13:40:00|12566.8|12546.8|12599.3|12579.3|12599.3|12579.3|12566.8|12546.8|164
1613483100000|2021-02-16 13:45:00|12596.8|12576.8|12574.3|12554.3|12599.3|12579.3|12574.3|12554.3|181
1613483400000|2021-02-16 13:50:00|12579.1|12559.1|12601.8|12581.8|12604.3|12584.3|12579.1|12559.1|155
1613483700000|2021-02-16 13:55:00|12601.6|12581.6|12614.1|12594.1|12619.1|12599.1|12599.3|12579.3|50
1613484000000|2021-02-16 14:00:00|12616.6|12596.6|12591.8|12571.8|12619.1|12599.1|12591.8|12571.8|97
1613484300000|2021-02-16 14:05:00|12591.6|12571.6|12604.3|12584.3|12606.6|12586.6|12586.8|12566.8|79
1613484600000|2021-02-16 14:10:00|12606.6|12586.6|12577|12557|12611.8|12591.8|12576.6|12556.6|121
1613484900000|2021-02-16 14:15:00|12579.3|12559.3|12592|12572|12599.5|12579.5|12579.3|12559.3|48
1613485200000|2021-02-16 14:20:00|12594.3|12574.3|12586.8|12566.8|12616.8|12596.8|12586.8|12566.8|439
1613485500000|2021-02-16 14:25:00|12587|12567|12591.8|12571.8|12591.8|12571.8|12586.8|12566.8|7
1613485800000|2021-02-16 14:30:00|12592|12572|12601.7|12581.7|12611.8|12591.8|12592|12572|88
1613486100000|2021-02-16 14:35:00|12604.2|12584.2|12544.3|12524.3|12604.2|12584.2|12539.5|12519.5|134
1613486400000|2021-02-16 14:40:00|12542|12522|12524.2|12504.2|12546.7|12526.7|12499.3|12479.3|573
1613486700000|2021-02-16 14:45:00|12521.8|12501.8|12549.2|12529.2|12551.5|12531.5|12521.8|12501.8|737
1613487000000|2021-02-16 14:50:00|12551.5|12531.5|12564.2|12544.2|12564.2|12544.2|12549|12529|16
1613487300000|2021-02-16 14:55:00|12564|12544|12556.5|12536.5|12569|12549|12541.5|12521.5|82
1613487600000|2021-02-16 15:00:00|12556.3|12536.3|12551.7|12531.7|12559|12539|12551.7|12531.7|982
1613487900000|2021-02-16 15:05:00|12554.2|12534.2|12531.7|12511.7|12559.4|12539.4|12531.7|12511.7|93
1613488200000|2021-02-16 15:10:00|12529.4|12509.4|12561.9|12541.9|12561.9|12541.9|12529.4|12509.4|59
1613488500000|2021-02-16 15:15:00|12562.1|12542.1|12526.9|12506.9|12566.9|12546.9|12526.9|12506.9|284
1613488800000|2021-02-16 15:20:00|12522.1|12502.1|12496.9|12476.9|12524.4|12504.4|12489.4|12469.4|129
1613489100000|2021-02-16 15:25:00|12499.4|12479.4|12499.4|12479.4|12499.4|12479.4|12462.1|12442.1|86
1613489400000|2021-02-16 15:30:00|12501.7|12481.7|12534.4|12514.4|12534.4|12514.4|12501.7|12481.7|62
1613489700000|2021-02-16 15:35:00|12534.6|12514.6|12539.4|12519.4|12542.1|12522.1|12511.9|12491.9|129
1613490000000|2021-02-16 15:40:00|12539.3|12519.3|12524.4|12504.4|12539.3|12519.3|12519.4|12499.4|51
1613490300000|2021-02-16 15:45:00|12521.9|12501.9|12559.4|12539.4|12559.4|12539.4|12521.9|12501.9|45
1613490600000|2021-02-16 15:50:00|12564.4|12544.4|12554.4|12534.4|12564.4|12544.4|12551.9|12531.9|33
1613490900000|2021-02-16 15:55:00|12556.8|12536.8|12576.8|12556.8|12579.5|12559.5|12556.8|12536.8|29
1613491200000|2021-02-16 16:00:00|12574.5|12554.5|12577|12557|12581.8|12561.8|12572|12552|41
1613491500000|2021-02-16 16:05:00|12574.5|12554.5|12587|12567|12589.5|12569.5|12574.5|12554.5|59
1613491800000|2021-02-16 16:10:00|12589.5|12569.5|12572.3|12552.3|12599.1|12579.1|12572.3|12552.3|1721
1613492100000|2021-02-16 16:15:00|12569.8|12549.8|12584.8|12564.8|12589.8|12569.8|12569.7|12549.7|26
1613492400000|2021-02-16 16:20:00|12582.3|12562.3|12582.3|12562.3|12584.8|12564.8|12577.3|12557.3|12
1613492700000|2021-02-16 16:25:00|12584.8|12564.8|12602|12582|12602|12582|12582.5|12562.5|35
1613493000000|2021-02-16 16:30:00|12604.5|12584.5|12599.7|12579.7|12612.2|12592.2|12599.7|12579.7|60
1613493300000|2021-02-16 16:35:00|12597.4|12577.4|12582.5|12562.5|12599.7|12579.7|12582.4|12562.4|6
1613493600000|2021-02-16 16:40:00|12584.9|12564.9|12592.2|12572.2|12602.4|12582.4|12584.9|12564.9|15
1613493900000|2021-02-16 16:45:00|12592.4|12572.4|12609.9|12589.9|12609.9|12589.9|12589.9|12569.9|48
1613494200000|2021-02-16 16:50:00|12610|12590|12614.9|12594.9|12614.9|12594.9|12604.9|12584.9|48
1613494500000|2021-02-16 16:55:00|12615.1|12595.1|12624.9|12604.9|12634.5|12614.5|12615.1|12595.1|140
1613494800000|2021-02-16 17:00:00|12625.1|12605.1|12634.7|12614.7|12649.9|12629.9|12625.1|12605.1|84
1613495100000|2021-02-16 17:05:00|12634.5|12614.5|12607.4|12587.4|12634.5|12614.5|12604.9|12584.9|334
1613495400000|2021-02-16 17:10:00|12607.6|12587.6|12609.9|12589.9|12617.4|12597.4|12604.9|12584.9|16
1613495700000|2021-02-16 17:15:00|12607.6|12587.6|12582.2|12562.2|12607.6|12587.6|12582.2|12562.2|156
1613496000000|2021-02-16 17:20:00|12582.1|12562.1|12619.7|12599.7|12629.7|12609.7|12567.4|12547.4|797
1613496300000|2021-02-16 17:25:00|12619.9|12599.9|12652.4|12632.4|12654.8|12634.8|12619.9|12599.9|72
1613496600000|2021-02-16 17:30:00|12654.8|12634.8|12644.9|12624.9|12655.1|12635.1|12644.9|12624.9|17
1613496900000|2021-02-16 17:35:00|12647.3|12627.3|12632.4|12612.4|12647.3|12627.3|12624.9|12604.9|77
1613497200000|2021-02-16 17:40:00|12634.9|12614.9|12649.9|12629.9|12649.9|12629.9|12634.9|12614.9|125
1613497500000|2021-02-16 17:45:00|12652.4|12632.4|12640.1|12620.1|12667.3|12647.3|12640|12620|21
1613497800000|2021-02-16 17:50:00|12642.5|12622.5|12637.3|12617.3|12650|12630|12634.8|12614.8|16
1613498100000|2021-02-16 17:55:00|12637.5|12617.5|12650|12630|12650|12630|12635|12615|40
1613498400000|2021-02-16 18:00:00|12650.1|12630.1|12657.3|12637.3|12659.8|12639.8|12650.1|12630.1|9
1613498700000|2021-02-16 18:05:00|12657.5|12637.5|12654.8|12634.8|12665|12645|12654.6|12634.6|42
1613499000000|2021-02-16 18:10:00|12655|12635|12650|12630|12657.5|12637.5|12647.5|12627.5|118
1613499300000|2021-02-16 18:15:00|12647.5|12627.5|12657.3|12637.3|12662.3|12642.3|12645|12625|378
1613499600000|2021-02-16 18:20:00|12654.7|12634.7|12669.5|12649.5|12669.7|12649.7|12642.5|12622.5|200
1613499900000|2021-02-16 18:25:00|12669.7|12649.7|12664.7|12644.7|12677.2|12657.2|12649.7|12629.7|134
1613553300000|2021-02-17 09:15:00|12681.1|12661.1|12668.9|12648.9|12691.2|12671.2|12668.9|12643.8|126
1613553600000|2021-02-17 09:20:00|12678.8|12638.8|12633.9|12613.9|12678.8|12648.6|12633.9|12613.9|28
1613553900000|2021-02-17 09:25:00|12633.8|12613.8|12633.9|12613.9|12633.9|12613.9|12628.9|12608.9|66
1613554200000|2021-02-17 09:30:00|12636.1|12616.1|12638.8|12618.8|12638.9|12618.9|12633.8|12613.8|36
1613554500000|2021-02-17 09:35:00|12633.9|12613.9|12646.3|12626.3|12646.3|12626.3|12633.9|12613.9|21
1613554800000|2021-02-17 09:40:00|12643.8|12623.8|12646.3|12626.3|12648.8|12628.8|12643.8|12623.8|41
1613555100000|2021-02-17 09:45:00|12646.1|12626.1|12633.9|12613.9|12646.1|12626.1|12633.9|12613.9|9
1613555400000|2021-02-17 09:50:00|12636.3|12616.3|12636.6|12616.6|12641.6|12621.6|12633.9|12613.9|198
1613555700000|2021-02-17 09:55:00|12641.6|12621.6|12646.6|12626.6|12649.1|12629.1|12641.6|12621.6|7
1613556000000|2021-02-17 10:00:00|12646.8|12626.8|12646.6|12626.6|12651.6|12631.6|12646.6|12626.6|23
1613556300000|2021-02-17 10:05:00|12644.1|12624.1|12641.8|12621.8|12644.1|12624.1|12641.8|12621.8|21
1613556600000|2021-02-17 10:10:00|12641.6|12621.6|12644.1|12624.1|12644.1|12624.1|12639.1|12619.1|22
1613556900000|2021-02-17 10:15:00|12644|12624|12631.8|12611.8|12644|12624|12631.8|12611.8|28
1613557200000|2021-02-17 10:20:00|12631.5|12611.5|12629.1|12609.1|12631.6|12611.6|12629.1|12609.1|25
1613557500000|2021-02-17 10:25:00|12631.6|12611.6|12626.7|12606.7|12631.7|12611.7|12626.7|12606.7|56
1613557800000|2021-02-17 10:30:00|12629|12609|12631.5|12611.5|12631.5|12611.5|12629|12609|6
1613558100000|2021-02-17 10:35:00|12631.7|12611.7|12639.2|12619.2|12639.2|12619.2|12631.7|12611.7|14
1613558400000|2021-02-17 10:40:00|12639|12619|12641.5|12621.5|12641.7|12621.7|12636.7|12616.7|126
1613558700000|2021-02-17 10:45:00|12644|12624|12646.7|12626.7|12646.8|12626.8|12644|12624|10
1613559000000|2021-02-17 10:50:00|12646.5|12626.5|12639.2|12619.2|12646.7|12626.7|12639.2|12619.2|5
1613559300000|2021-02-17 10:55:00|12639|12619|12634.2|12614.2|12639|12619|12631.7|12611.7|18
1613559600000|2021-02-17 11:00:00|12634|12614|12636.7|12616.7|12636.7|12616.7|12629.4|12609.4|2
1613559900000|2021-02-17 11:05:00|12636.9|12616.9|12634.4|12614.4|12641.7|12621.7|12631.9|12611.9|39
1613560200000|2021-02-17 11:10:00|12634.2|12614.2|12624.2|12604.2|12634.2|12614.2|12624.2|12604.2|6
1613560500000|2021-02-17 11:15:00|12624.4|12604.4|12614.2|12594.2|12629.1|12609.1|12606.9|12586.9|9
1613560800000|2021-02-17 11:20:00|12611.7|12591.7|12606.4|12586.4|12614.2|12594.2|12606.4|12586.4|202
1613561100000|2021-02-17 11:25:00|12604.1|12584.1|12598.9|12578.9|12604.1|12584.1|12596.6|12576.6|45
1613561400000|2021-02-17 11:30:00|12599.1|12579.1|12619.1|12599.1|12621.6|12601.6|12599.1|12579.1|22
1613561700000|2021-02-17 11:35:00|12616.7|12596.7|12628.9|12608.9|12628.9|12608.9|12616.7|12596.7|68
1613562000000|2021-02-17 11:40:00|12629.1|12609.1|12631.5|12611.5|12631.5|12611.5|12628.9|12608.9|5
1613562300000|2021-02-17 11:45:00|12631.3|12611.3|12631.5|12611.5|12631.5|12611.5|12629|12609|2
1613562600000|2021-02-17 11:50:00|12629.1|12609.1|12636.5|12616.5|12639|12619|12629.1|12609.1|11
1613562900000|2021-02-17 11:55:00|12634.1|12614.1|12639.1|12619.1|12639.1|12619.1|12634.1|12614.1|1
1613563200000|2021-02-17 12:00:00|12639|12619|12636.5|12616.5|12639|12619|12636.5|12616.5|26
1613563500000|2021-02-17 12:05:00|12631.6|12611.6|12626.5|12606.5|12631.6|12611.6|12626.5|12606.5|5
1613563800000|2021-02-17 12:10:00|12629|12609|12621.6|12601.6|12629.1|12609.1|12621.6|12601.6|8
1613564100000|2021-02-17 12:15:00|12619|12599|12599|12579|12619|12599|12596.5|12576.5|5
1613564400000|2021-02-17 12:20:00|12599.2|12579.2|12611.5|12591.5|12616.5|12596.5|12599.2|12579.2|37
1613564700000|2021-02-17 12:25:00|12619|12599|12596.8|12576.8|12624|12604|12594.3|12574.3|73
1613565000000|2021-02-17 12:30:00|12594.5|12574.5|12619.3|12599.3|12621.8|12601.8|12594.5|12574.5|53
1613565300000|2021-02-17 12:35:00|12621.8|12601.8|12639.3|12599.3|12639.3|12604.3|12616.8|12592.1|215
1613565600000|2021-02-17 12:40:00|12634.3|12614.3|12614.3|12594.3|12644.3|12624.3|12614.3|12594.3|14
1613565900000|2021-02-17 12:45:00|12614.2|12594.2|12614.3|12594.3|12616.8|12596.8|12609.5|12589.5|13
1613566200000|2021-02-17 12:50:00|12611.8|12591.8|12611.9|12591.9|12611.9|12591.9|12607|12587|31
1613566500000|2021-02-17 12:55:00|12614.4|12594.4|12629.4|12609.4|12629.4|12609.4|12614.4|12594.4|3
1613566800000|2021-02-17 13:00:00|12626.9|12606.9|12589.4|12569.4|12631.9|12611.9|12589.4|12569.4|76
1613567100000|2021-02-17 13:05:00|12586.9|12566.9|12594.4|12574.4|12596.9|12576.9|12584.4|12564.4|60
1613567400000|2021-02-17 13:10:00|12594.2|12574.2|12624.4|12604.4|12624.4|12604.4|12589.4|12569.4|11
1613567700000|2021-02-17 13:15:00|12626.9|12606.9|12624.4|12604.4|12636.9|12616.9|12624.4|12604.4|155
1613568000000|2021-02-17 13:20:00|12621.9|12601.9|12616.9|12596.9|12621.9|12601.9|12616.9|12596.9|69
1613568300000|2021-02-17 13:25:00|12614.5|12594.5|12602|12582|12614.5|12594.5|12594.4|12574.4|205
1613568600000|2021-02-17 13:30:00|12611.9|12591.9|12637.1|12617.1|12637.1|12617.1|12607.1|12584.4|150
1613568900000|2021-02-17 13:35:00|12634.6|12614.6|12661.9|12641.9|12664.3|12644.3|12634.6|12614.6|65
1613569200000|2021-02-17 13:40:00|12661.8|12641.8|12641.9|12621.9|12661.8|12641.8|12641.8|12621.8|23
1613569500000|2021-02-17 13:45:00|12639.4|12619.4|12617.1|12597.1|12646.9|12626.9|12614.4|12594.4|89
1613569800000|2021-02-17 13:50:00|12619.4|12599.4|12621.9|12601.9|12629.6|12609.6|12617.1|12597.1|13
1613570100000|2021-02-17 13:55:00|12622.1|12602.1|12609.4|12589.4|12624.4|12604.4|12601.9|12581.9|126
1613570400000|2021-02-17 14:00:00|12609.3|12589.3|12609.4|12589.4|12629.4|12609.4|12604.4|12584.4|30
1613570700000|2021-02-17 14:05:00|12611.9|12591.9|12594.5|12574.5|12617.2|12597.2|12594.5|12574.5|49
1613571000000|2021-02-17 14:10:00|12592|12572|12524.5|12504.5|12592|12572|12522|12502|176
1613571300000|2021-02-17 14:15:00|12524.3|12504.3|12559.3|12539.3|12562|12542|12522.1|12502.1|54
1613571600000|2021-02-17 14:20:00|12557|12537|12567.3|12547.3|12567.3|12547.3|12541.8|12521.8|35
1613571900000|2021-02-17 14:25:00|12572|12552|12572.4|12552.4|12597|12577|12564.3|12544.3|39
1613572200000|2021-02-17 14:30:00|12574.9|12554.9|12612|12592|12617|12597|12569.5|12549.5|314
1613572500000|2021-02-17 14:35:00|12612.1|12592.1|12607.1|12587.1|12627|12607|12599.5|12579.5|167
1613572800000|2021-02-17 14:40:00|12607.3|12587.3|12652.6|12632.6|12655.1|12635.1|12607.3|12587.3|607
1613573100000|2021-02-17 14:45:00|12655.1|12635.1|12627.3|12607.3|12667.1|12647.1|12627.3|12607.3|621
1613573400000|2021-02-17 14:50:00|12629.8|12609.8|12637.3|12617.3|12644.8|12624.8|12629.8|12609.8|79
1613573700000|2021-02-17 14:55:00|12639.8|12619.8|12637.6|12617.6|12647.3|12627.3|12632.6|12612.6|211
1613574000000|2021-02-17 15:00:00|12637.5|12617.5|12630|12610|12637.6|12617.6|12630|12610|100
1613574300000|2021-02-17 15:05:00|12627.6|12607.6|12627.6|12607.6|12627.6|12607.6|12620.3|12600.3|157
1613574600000|2021-02-17 15:10:00|12627.9|12607.9|12637.6|12617.6|12647.8|12627.8|12627.9|12607.9|25
1613574900000|2021-02-17 15:15:00|12640|12620|12627.8|12607.8|12640|12620|12627.5|12607.5|41
1613575200000|2021-02-17 15:20:00|12630.3|12610.3|12627.6|12607.6|12645.1|12625.1|12627.6|12607.6|24
1613575500000|2021-02-17 15:25:00|12622.6|12602.6|12622.6|12602.6|12625.1|12605.1|12612.6|12592.6|620
1613575800000|2021-02-17 15:30:00|12622.8|12602.8|12657.8|12637.8|12670.3|12650.3|12622.7|12602.7|109
1613576100000|2021-02-17 15:35:00|12660.2|12640.2|12670.2|12650.2|12670.2|12650.2|12640.2|12620.2|15
1613576400000|2021-02-17 15:40:00|12667.7|12647.7|12665.2|12645.2|12670.3|12650.3|12665.2|12645.2|32
1613576700000|2021-02-17 15:45:00|12667.5|12647.5|12670.2|12650.2|12672.7|12652.7|12665|12645|62
1613577000000|2021-02-17 15:50:00|12670|12650|12665.3|12645.3|12672.4|12652.4|12662.7|12642.7|16
1613577300000|2021-02-17 15:55:00|12667.7|12647.7|12672.7|12652.7|12672.7|12652.7|12667.7|12647.7|24
1613577600000|2021-02-17 16:00:00|12672.8|12652.8|12660.2|12640.2|12692.7|12672.7|12657.7|12637.7|42
1613577900000|2021-02-17 16:05:00|12660.3|12640.3|12662.8|12642.8|12677.7|12657.7|12655.1|12635.1|67
1613578200000|2021-02-17 16:10:00|12662.7|12642.7|12647.7|12627.7|12677.9|12657.9|12645.2|12625.2|120
1613578500000|2021-02-17 16:15:00|12645.2|12625.2|12650.2|12630.2|12657.7|12637.7|12642.7|12622.7|329
1613578800000|2021-02-17 16:20:00|12647.7|12627.7|12650.4|12630.4|12657.9|12637.9|12647.7|12627.7|121
1613579100000|2021-02-17 16:25:00|12652.7|12632.7|12655.4|12635.4|12665.4|12645.4|12645.2|12625.2|20
1613579400000|2021-02-17 16:30:00|12655.5|12635.5|12660.2|12640.2|12667.9|12647.9|12655.5|12635.5|27
1613579700000|2021-02-17 16:35:00|12657.7|12637.7|12652.7|12632.7|12662.7|12642.7|12652.7|12632.7|54
1613580000000|2021-02-17 16:40:00|12652.6|12632.6|12652.7|12632.7|12655.4|12635.4|12645.1|12625.1|67
1613580300000|2021-02-17 16:45:00|12650.2|12630.2|12655.1|12635.1|12655.1|12635.1|12642.7|12622.7|25
1613580600000|2021-02-17 16:50:00|12652.8|12632.8|12660.3|12640.3|12660.3|12640.3|12645.1|12625.1|92
1613580900000|2021-02-17 16:55:00|12657.8|12637.8|12657.8|12637.8|12667.6|12647.6|12657.6|12637.6|34
1613581200000|2021-02-17 17:00:00|12660.1|12640.1|12662.8|12642.8|12667.6|12647.6|12660.1|12640.1|27
1613581500000|2021-02-17 17:05:00|12660.4|12640.4|12655.3|12635.3|12662.8|12642.8|12655.3|12635.3|48
1613581800000|2021-02-17 17:10:00|12657.8|12637.8|12692.8|12672.8|12695.3|12675.3|12657.6|12637.6|396
1613582100000|2021-02-17 17:15:00|12690.3|12670.3|12695.3|12675.3|12707.5|12687.5|12687.8|12667.8|166
1613582400000|2021-02-17 17:20:00|12695.4|12675.4|12737.5|12717.5|12747.5|12727.5|12692.8|12672.8|438
1613582700000|2021-02-17 17:25:00|12737.2|12717.2|12744.3|12704.3|12746.8|12718.9|12727.2|12701.8|827
1613583000000|2021-02-17 17:30:00|12746.8|12706.8|12726.5|12706.5|12746.8|12714.3|12721.7|12691.8|34
1613583300000|2021-02-17 17:35:00|12726.4|12706.4|12715.8|12695.8|12738.9|12709|12714|12688.9|143
1613583600000|2021-02-17 17:40:00|12718.3|12698.3|12712.1|12692.1|12727.7|12699.6|12707.4|12685.4|170
1613583900000|2021-02-17 17:45:00|12712|12692|12717.2|12697.2|12719.7|12699.7|12707.3|12687.3|22
1613584200000|2021-02-17 17:50:00|12719.7|12699.7|12705.2|12665.2|12719.7|12699.7|12692.2|12665.2|136
1613584500000|2021-02-17 17:55:00|12715.4|12655.4|12685.5|12665.5|12717.7|12680.2|12685.5|12652.7|28
1613584800000|2021-02-17 18:00:00|12687.9|12667.9|12700.3|12680.3|12700.4|12680.3|12687.9|12660.4|27
1613585100000|2021-02-17 18:05:00|12697.8|12677.8|12710|12690|12710|12690|12695.4|12675.4|17
1613585400000|2021-02-17 18:10:00|12707.6|12687.6|12722.6|12702.6|12722.6|12702.6|12705.1|12685.1|89
1613585700000|2021-02-17 18:15:00|12722.8|12702.8|12718.8|12698.8|12743.1|12713.4|12718.8|12698.8|36
1613586000000|2021-02-17 18:20:00|12718.5|12698.5|12743|12723|12761.9|12723|12711.9|12681.6|64
1613586300000|2021-02-17 18:25:00|12742.9|12722.9|12782|12722|12782|12730.3|12732.9|12684.4|74
1613639700000|2021-02-18 09:15:00|12823.5|12763.5|12835.6|12775.6|12845.5|12785.5|12791.1|12741.1|3
1613640000000|2021-02-18 09:20:00|12835.5|12775.5|12799.2|12759.2|12835.6|12776.5|12784|12758.9|3
1613640300000|2021-02-18 09:25:00|12791.7|12771.7|12791.7|12771.7|12804.2|12774|12791.7|12759.2|0
1613640600000|2021-02-18 09:30:00|12804.2|12764.2|12809.2|12769.2|12828.9|12781.5|12796.7|12761.5|2
1613640900000|2021-02-18 09:35:00|12801.7|12781.7|12796.7|12776.7|12819.2|12794.2|12796.7|12774.2|1
1613641200000|2021-02-18 09:40:00|12806.3|12766.3|12803.8|12763.8|12806.4|12766.4|12803.8|12763.8|0
1613641500000|2021-02-18 09:45:00|12803.9|12763.9|12828.8|12788.8|12838.9|12789.1|12801.4|12761.4|0
1613641800000|2021-02-18 09:50:00|12826.4|12786.4|12826.8|12806.8|12829.3|12809.3|12811.8|12783.9|0
1613642100000|2021-02-18 09:55:00|12829.3|12809.3|12836.8|12816.8|12841.8|12821.8|12829.3|12809.3|5
1613642400000|2021-02-18 10:00:00|12836.9|12816.9|12836.8|12816.8|12839.3|12819.3|12831.8|12811.8|0
1613642700000|2021-02-18 10:05:00|12836.7|12816.7|12846.7|12826.7|12849.2|12829.2|12836.7|12816.7|2
1613643000000|2021-02-18 10:10:00|12846.8|12826.8|12851.7|12811.7|12856.5|12829.2|12841.7|12811.7|28
1613643300000|2021-02-18 10:15:00|12854.1|12814.1|12863.7|12803.7|12866.3|12814.1|12853.8|12803.7|1
1613643600000|2021-02-18 10:20:00|12853.6|12813.6|12866.2|12806.2|12866.2|12813.6|12853.6|12801.2|0
1613643900000|2021-02-18 10:25:00|12868.7|12808.7|12876.4|12816.4|12876.4|12826.5|12863.9|12808.7|0
1613644200000|2021-02-18 10:30:00|12868.9|12828.9|12868.9|12828.9|12878.9|12828.9|12866.5|12816.4|0
1613644500000|2021-02-18 10:35:00|12876.4|12816.4|12858.9|12818.9|12876.4|12828.9|12858.9|12811.4|0
1613644800000|2021-02-18 10:40:00|12856.4|12816.4|12858.9|12818.9|12858.9|12818.9|12856.4|12816.4|1
1613645100000|2021-02-18 10:45:00|12856.5|12816.5|12849.1|12809.1|12861.5|12819|12849.1|12801.4|0
1613645400000|2021-02-18 10:50:00|12851.5|12811.5|12854|12814|12854|12814|12851.5|12811.5|0
1613645700000|2021-02-18 10:55:00|12854.1|12814.1|12849|12809|12859|12819|12849|12809|0
1613646000000|2021-02-18 11:00:00|12836.5|12816.5|12828.3|12768.3|12851.4|12816.5|12821.4|12768.3|2
1613646300000|2021-02-18 11:05:00|12828.2|12768.2|12828.3|12768.3|12828.3|12774.9|12812.5|12763.2|30
1613646600000|2021-02-18 11:10:00|12828.4|12768.4|12843.2|12783.2|12843.2|12783.2|12828.4|12768.4|0
1613646900000|2021-02-18 11:15:00|12843|12783|12835.6|12775.6|12845.4|12785.4|12835.6|12775.6|0
1613647200000|2021-02-18 11:20:00|12835.4|12775.4|12820.6|12780.6|12835.6|12782.9|12820.6|12768.1|0
1613647500000|2021-02-18 11:25:00|12830.4|12770.4|12828.1|12768.1|12830.4|12775.6|12813.1|12753.1|0
1613647800000|2021-02-18 11:30:00|12828.2|12768.2|12810.6|12770.6|12840.6|12780.6|12810.6|12760.7|0
1613648100000|2021-02-18 11:35:00|12823.1|12763.1|12833.1|12773.1|12833.1|12773.1|12810.6|12763|0
1613648400000|2021-02-18 11:40:00|12823|12783|12845.6|12785.6|12845.6|12785.6|12820.6|12768.1|1
1613648700000|2021-02-18 11:45:00|12843.1|12783.1|12828.1|12768.1|12845.6|12785.6|12828.1|12768.1|0
1613649000000|2021-02-18 11:50:00|12823.1|12763.1|12820.6|12760.6|12823.1|12770.6|12810.6|12755.6|0
1613649300000|2021-02-18 11:55:00|12820.7|12760.7|12815.4|12775.4|12825.5|12777.7|12815.4|12760.7|0
1613649600000|2021-02-18 12:00:00|12820.4|12780.4|12805.4|12785.4|12820.4|12785.4|12805.4|12775.4|0
1613649900000|2021-02-18 12:05:00|12805.2|12785.2|12810.5|12770.5|12812.6|12785.2|12795.4|12762.9|1
1613650200000|2021-02-18 12:10:00|12800.6|12780.6|12800.5|12760.5|12812.9|12783|12785.5|12758.1|0
1613650500000|2021-02-18 12:15:00|12790.6|12770.6|12800.5|12760.5|12802.9|12770.6|12788|12760.5|0
1613650800000|2021-02-18 12:20:00|12790.4|12770.4|12783|12763|12802.9|12773|12780.5|12750.5|0
1613651100000|2021-02-18 12:25:00|12782.9|12762.9|12773|12753|12790.5|12762.9|12773|12745.5|0
1613651400000|2021-02-18 12:30:00|12785.5|12745.5|12818|12798|12823.2|12798|12768|12740.5|0
1613651700000|2021-02-18 12:35:00|12818.3|12798.3|12835.5|12795.5|12835.5|12805.5|12818.3|12790.5|0
1613652000000|2021-02-18 12:40:00|12823|12803|12838.1|12818.1|12845.6|12818.1|12823|12793.2|0
1613652300000|2021-02-18 12:45:00|12848.2|12808.2|12853.1|12833.1|12865.6|12835.4|12835.7|12805.6|0
1613652600000|2021-02-18 12:50:00|12862.9|12822.9|12850.6|12810.6|12870.6|12843.1|12848.1|12800.6|4
1613652900000|2021-02-18 12:55:00|12853.1|12813.1|12857.8|12817.8|12877.8|12827.8|12853.1|12805.6|0
1613653200000|2021-02-18 13:00:00|12867.7|12807.7|12880.3|12820.3|12887.7|12840.2|12857.8|12805.3|0
1613653500000|2021-02-18 13:05:00|12870.2|12830.2|12855.2|12815.2|12872.7|12830.2|12852.7|12810.3|0
1613653800000|2021-02-18 13:10:00|12855.1|12815.1|12877.7|12837.7|12885.3|12847.6|12852.7|12812.7|0
1613654100000|2021-02-18 13:15:00|12867.6|12847.6|12870.2|12830.2|12877.7|12847.6|12867.6|12827.7|1
1613654400000|2021-02-18 13:20:00|12870.4|12830.4|12863.1|12843.1|12875.2|12853.1|12857.9|12827.7|0
1613654700000|2021-02-18 13:25:00|12863.2|12843.2|12865.6|12845.6|12865.6|12845.6|12858.1|12838.1|0
1613655000000|2021-02-18 13:30:00|12868.1|12848.1|12820.6|12800.6|12880.6|12860.6|12815.6|12795.6|0
1613655300000|2021-02-18 13:35:00|12823.1|12803.1|12820.6|12800.6|12833.1|12813.1|12790.6|12770.6|0
1613655600000|2021-02-18 13:40:00|12820.5|12800.5|12828.1|12808.1|12828.1|12808.1|12813.1|12793.1|0
1613655900000|2021-02-18 13:45:00|12828|12808|12815.6|12795.6|12828|12808|12813.1|12793.1|0
1613656200000|2021-02-18 13:50:00|12818.1|12798.1|12828.2|12808.2|12828.3|12808.3|12818.1|12798.1|1
1613656500000|2021-02-18 13:55:00|12828.3|12808.3|12838.2|12818.2|12840.7|12820.7|12823.2|12803.2|0
1613656800000|2021-02-18 14:00:00|12835.7|12815.7|12828.2|12808.2|12838.2|12818.2|12825.7|12805.7|1
1613657100000|2021-02-18 14:05:00|12825.7|12805.7|12835.7|12815.7|12843.2|12823.2|12823.2|12803.2|0
1613657400000|2021-02-18 14:10:00|12833.2|12813.2|12817.8|12777.8|12835.7|12815.7|12803.2|12775.4|8
1613657700000|2021-02-18 14:15:00|12820.3|12780.3|12800.1|12780.1|12830.2|12797.7|12800.1|12770.2|27
1613658000000|2021-02-18 14:20:00|12797.7|12777.7|12815.2|12755.2|12822.7|12777.7|12795.3|12745.2|0
1613658300000|2021-02-18 14:25:00|12802.7|12762.7|12812.7|12772.7|12832.7|12780.1|12802.7|12755.2|0
1613658600000|2021-02-18 14:30:00|12810.2|12770.2|12797.7|12757.7|12830.2|12775.1|12792.7|12742.9|1
1613658900000|2021-02-18 14:35:00|12797.9|12757.9|12805.4|12785.4|12822.9|12785.4|12790.4|12755.4|2
1613659200000|2021-02-18 14:40:00|12805.2|12785.2|12802.7|12762.7|12815.2|12785.4|12785.4|12750.4|1
1613659500000|2021-02-18 14:45:00|12800.4|12760.4|12770.1|12750.1|12815.2|12765.1|12770.1|12730.3|1
1613659800000|2021-02-18 14:50:00|12770|12750|12790.4|12750.4|12790.4|12757.8|12770|12737.9|2
1613660100000|2021-02-18 14:55:00|12790.3|12750.3|12775.9|12755.9|12790.3|12758.1|12770.4|12737.9|9
1613660400000|2021-02-18 15:00:00|12786.1|12746.1|12803.5|12763.5|12811|12769|12776.4|12736.2|13
1613660700000|2021-02-18 15:05:00|12811|12751|12801|12741|12811|12758.5|12786|12738.6|0
1613661000000|2021-02-18 15:10:00|12788.5|12748.5|12818.6|12778.6|12828.6|12786.1|12788.5|12741|2
1613661300000|2021-02-18 15:15:00|12821.1|12781.1|12848.6|12808.6|12848.6|12808.6|12818.6|12778.6|0
1613661600000|2021-02-18 15:20:00|12848.8|12808.8|12890.8|12830.8|12893.2|12843.3|12848.8|12808.8|2
1613661900000|2021-02-18 15:25:00|12880.7|12840.7|12872.7|12812.7|12888.2|12840.7|12853.3|12803.2|0
1613662200000|2021-02-18 15:30:00|12875.2|12815.2|12860.3|12800.3|12875.3|12815.3|12860.3|12800.3|0
1613662500000|2021-02-18 15:35:00|12860.1|12800.1|12887.7|12827.7|12887.7|12827.7|12850.3|12790.3|0
1613662800000|2021-02-18 15:40:00|12885.2|12825.2|12880.2|12820.2|12887.7|12827.7|12872.7|12812.7|0
1613663100000|2021-02-18 15:45:00|12877.7|12817.7|12890.2|12830.2|12892.7|12832.7|12875.2|12815.2|0
1613663400000|2021-02-18 15:50:00|12887.7|12827.7|12875.2|12815.2|12892.7|12832.7|12870.2|12810.2|0
1613663700000|2021-02-18 15:55:00|12875.4|12815.4|12851.2|12831.2|12880.6|12836|12848.8|12815.4|5
1613664000000|2021-02-18 16:00:00|12848.7|12828.7|12858.8|12838.8|12861.1|12838.8|12848.6|12818.6|0
1613664300000|2021-02-18 16:05:00|12868.9|12828.9|12853.7|12833.7|12873.7|12846.2|12853.6|12828.9|0
1613664600000|2021-02-18 16:10:00|12856.2|12836.2|12851.2|12831.2|12856.2|12836.2|12848.7|12828.7|0
1613664900000|2021-02-18 16:15:00|12851.3|12831.3|12863.7|12843.7|12873.7|12846.2|12851.3|12831.3|0
1613665200000|2021-02-18 16:20:00|12866.2|12846.2|12890.9|12830.9|12890.9|12848.7|12861.2|12830.9|1
1613665500000|2021-02-18 16:25:00|12880.8|12840.8|12886|12846|12890.9|12846|12878.5|12830.9|0
1613665800000|2021-02-18 16:30:00|12888.5|12848.5|12923.6|12863.6|12926|12886|12888.5|12848.5|0
1613666100000|2021-02-18 16:35:00|12926|12866|12930.9|12890.9|12978.3|12930.8|12913.6|12866|1
1613666400000|2021-02-18 16:40:00|12918.4|12898.4|12928.9|12908.9|12941.5|12911.5|12918.4|12888.4|1
1613666700000|2021-02-18 16:45:00|12928.8|12908.8|12911.4|12891.4|12936.4|12908.8|12911.4|12886.4|2
1613667000000|2021-02-18 16:50:00|12911.5|12891.5|12931.5|12891.5|12944|12903.9|12911.5|12881.6|1
1613667300000|2021-02-18 16:55:00|12933.9|12893.9|12974|12914|12976.6|12931.8|12931.7|12886.4|6
1613667600000|2021-02-18 17:00:00|12949.5|12929.5|12944.6|12924.6|12949.5|12929.5|12930|12910|2
1613667900000|2021-02-18 17:05:00|12954.1|12914.1|12969|12909|12976.5|12916.5|12954.1|12909|0
1613668200000|2021-02-18 17:10:00|12969.1|12909.1|12954.2|12914.2|12971.5|12916.7|12954.2|12904.2|0
1613668500000|2021-02-18 17:15:00|12966.7|12906.7|12959.2|12919.2|12971.5|12919.2|12954.2|12904.3|0
1613668800000|2021-02-18 17:20:00|12959|12919|12932.1|12912.1|12971.7|12924|12929.6|12907.1|0
1613669100000|2021-02-18 17:25:00|12929.6|12909.6|12939.4|12919.4|12954.3|12924.2|12929.6|12909.6|0
1613669400000|2021-02-18 17:30:00|12949.5|12909.5|12931.4|12891.4|12949.5|12919.4|12918.9|12889.1|7
1613669700000|2021-02-18 17:35:00|12933.8|12893.8|12947.8|12887.8|12962.9|12902.9|12933.8|12884.1|0
1613670000000|2021-02-18 17:40:00|12937.5|12877.5|12927.8|12867.8|12937.5|12877.5|12925.3|12865.3|0
1613670300000|2021-02-18 17:45:00|12925.3|12865.3|12915.4|12855.4|12932.8|12872.8|12915.3|12855.3|0
1613670600000|2021-02-18 17:50:00|12915.5|12855.5|12913.7|12873.7|12916.2|12873.7|12908.7|12853.7|3
1613670900000|2021-02-18 17:55:00|12926.2|12866.2|12933.9|12873.9|12933.9|12881.1|12916.2|12866.2|0
1613671200000|2021-02-18 18:00:00|12931.4|12871.4|12926.4|12886.4|12933.9|12886.4|12916.4|12863.9|0
1613671500000|2021-02-18 18:05:00|12936.5|12876.5|12951.4|12891.4|12954|12896.4|12936.4|12876.5|0
1613671800000|2021-02-18 18:10:00|12953.9|12893.9|12954|12894|12959|12899|12953.9|12893.9|0
1613672100000|2021-02-18 18:15:00|12954.1|12894.1|12919.5|12899.5|12954.1|12904.5|12919.5|12881.7|0
1613672400000|2021-02-18 18:20:00|12924.5|12904.5|12934.7|12914.7|12934.7|12914.7|12924.5|12904.5|0
1613672700000|2021-02-18 18:25:00|12934.8|12914.8|12944.3|12884.3|12959.1|12919.7|12917.1|12884|10
1613673000000|2021-02-18 18:30:00|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|12946.6|12886.6|0
1613726100000|2021-02-19 09:15:00|12919.8|12859.8|12919.8|12859.8|12939.8|12879.8|12914.8|12854.8|0
1613726400000|2021-02-19 09:20:00|12924.8|12864.8|12942.3|12882.3|12942.3|12882.3|12920|12860|0
1613726700000|2021-02-19 09:25:00|12942.2|12882.2|12929.8|12869.8|12942.3|12882.3|12929.8|12869.8|0
1613727000000|2021-02-19 09:30:00|12932.4|12872.4|12967.3|12907.3|12969.8|12909.8|12932.4|12872.4|0
1613727300000|2021-02-19 09:35:00|12967.2|12907.2|12974.8|12914.8|12974.8|12914.8|12967.2|12907.2|0
1613727600000|2021-02-19 09:40:00|12977.3|12917.3|12992.3|12932.3|13002.3|12942.3|12972.3|12912.3|0
1613727900000|2021-02-19 09:45:00|12992.2|12932.2|12994.8|12934.8|12994.8|12934.8|12979.8|12919.8|0
1613728200000|2021-02-19 09:50:00|12992.3|12932.3|12987.3|12927.3|12994.8|12934.8|12982.2|12922.2|0
1613728500000|2021-02-19 09:55:00|12987.2|12927.2|12977.3|12917.3|12987.2|12927.2|12974.8|12914.8|0
1613728800000|2021-02-19 10:00:00|12977.2|12917.2|12977.3|12917.3|12977.3|12917.3|12969.8|12909.8|0
1613729100000|2021-02-19 10:05:00|12977.4|12917.4|12982.3|12922.3|12982.3|12922.3|12977.3|12917.3|0
1613729400000|2021-02-19 10:10:00|12982.2|12922.2|12979.8|12919.8|12982.3|12922.3|12977.3|12917.3|0
1613729700000|2021-02-19 10:15:00|12979.9|12919.9|12974.9|12914.9|12982.4|12922.4|12974.9|12914.9|0
1613730000000|2021-02-19 10:20:00|12974.8|12914.8|12972.4|12912.4|12977.4|12917.4|12972.4|12912.4|0
1613730300000|2021-02-19 10:25:00|12972.3|12912.3|12972.4|12912.4|12974.9|12914.9|12969.9|12909.9|0
1613730600000|2021-02-19 10:30:00|12972.3|12912.3|12974.9|12914.9|12974.9|12914.9|12969.9|12909.9|0
1613730900000|2021-02-19 10:35:00|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|12972.4|12912.4|0
1613731200000|2021-02-19 10:40:00|12969.9|12909.9|12957.3|12897.3|12972.4|12912.4|12957.3|12897.3|0
1613731500000|2021-02-19 10:45:00|12954.9|12894.9|12930.7|12910.7|12959.9|12913|12930.6|12892.4|2
1613731800000|2021-02-19 10:50:00|12950.2|12890.2|12955.3|12895.3|12955.3|12902.8|12942.8|12887.9|8
1613732100000|2021-02-19 10:55:00|12960.3|12900.3|12967.9|12907.9|12967.9|12907.9|12960.3|12900.3|0
1613732400000|2021-02-19 11:00:00|12958.2|12918.2|12975.2|12915.2|12982.9|12930.4|12958.2|12915.2|0
1613732700000|2021-02-19 11:05:00|12975|12915|12957.7|12897.7|12975|12915|12955.2|12895.2|0
1613733000000|2021-02-19 11:10:00|12957.8|12897.8|12952.7|12892.7|12962.7|12902.7|12952.7|12892.7|0
1613733300000|2021-02-19 11:15:00|12950.2|12890.2|12945.2|12885.2|12950.2|12890.2|12945.2|12885.2|0
1613733600000|2021-02-19 11:20:00|12942.7|12882.7|12937.7|12877.7|12945.2|12885.2|12937.7|12877.7|0
1613733900000|2021-02-19 11:25:00|12940.2|12880.2|12940.3|12880.3|12945.2|12885.2|12940.2|12880.2|0
1613734200000|2021-02-19 11:30:00|12940.1|12880.1|12930.3|12870.3|12940.1|12880.1|12930.3|12870.3|0
1613734500000|2021-02-19 11:35:00|12930.2|12870.2|12927.8|12867.8|12930.2|12870.2|12917.8|12857.8|0
1613734800000|2021-02-19 11:40:00|12930.3|12870.3|12932.8|12872.8|12937.8|12877.8|12930.3|12870.3|0
1613735100000|2021-02-19 11:45:00|12932.9|12872.9|12932.8|12872.8|12935.3|12875.3|12932.8|12872.8|0
1613735400000|2021-02-19 11:50:00|12930.3|12870.3|12927.9|12867.9|12932.8|12872.8|12927.8|12867.8|0
1613735700000|2021-02-19 11:55:00|12930.3|12870.3|12927.9|12867.9|12932.9|12872.9|12927.9|12867.9|0
1613736000000|2021-02-19 12:00:00|12927.8|12867.8|12917.9|12857.9|12927.8|12867.8|12917.9|12857.9|0
1613736300000|2021-02-19 12:05:00|12915.4|12855.4|12927.9|12867.9|12927.9|12867.9|12915.4|12855.4|0
1613736600000|2021-02-19 12:10:00|12930.4|12870.4|12927.9|12867.9|12937.9|12877.9|12927.9|12867.9|0
1613736900000|2021-02-19 12:15:00|12928|12868|12932.9|12872.9|12935.4|12875.4|12928|12868|0
1613737200000|2021-02-19 12:20:00|12935.4|12875.4|12937.9|12877.9|12940.4|12880.4|12935.4|12875.4|0
1613737500000|2021-02-19 12:25:00|12938|12878|12960.4|12900.4|12960.4|12900.4|12938|12878|0
1613737800000|2021-02-19 12:30:00|12950.5|12910.5|12960.4|12900.4|12965.4|12915.5|12950.5|12900.4|0
1613738100000|2021-02-19 12:35:00|12957.9|12897.9|12942.9|12882.9|12960.4|12905.3|12942.9|12882.9|0
1613738400000|2021-02-19 12:40:00|12940.4|12880.4|12938|12878|12943|12888|12925.5|12875.4|0
1613738700000|2021-02-19 12:45:00|12940.5|12880.5|12943.1|12883.1|12945.6|12895.6|12930.5|12880.5|1
1613739000000|2021-02-19 12:50:00|12943|12883|12955.6|12895.6|12955.6|12895.6|12935.6|12883|0
1613739300000|2021-02-19 12:55:00|12958.1|12898.1|12943.1|12883.1|12958.1|12908|12935.6|12883.1|0
1613739600000|2021-02-19 13:00:00|12935.6|12895.6|12968|12908|12970.5|12920.6|12933.2|12883.1|1
1613739900000|2021-02-19 13:05:00|12965.5|12905.5|12985.6|12945.6|12985.6|12945.6|12953.2|12903.1|0
1613740200000|2021-02-19 13:10:00|12985.8|12945.8|12990.7|12930.7|13005.6|12953|12980.6|12930.7|0
1613740500000|2021-02-19 13:15:00|12993.1|12933.1|12980.6|12940.6|12993.1|12943|12973.2|12923.1|0
1613740800000|2021-02-19 13:20:00|12983.1|12943.1|12993.1|12933.1|12993.1|12943.1|12978.1|12928.1|0
1613741100000|2021-02-19 13:25:00|12983|12943|12998.2|12958.2|13008.1|12958.2|12978.2|12928.1|0
1613741400000|2021-02-19 13:30:00|13000.6|12960.6|12975.6|12935.6|13010.5|12960.6|12973.2|12923.1|0
1613741700000|2021-02-19 13:35:00|12988.1|12928.1|12993.1|12933.1|12993.1|12943.1|12975.6|12925.7|0
1613742000000|2021-02-19 13:40:00|12983|12943|12973.2|12933.2|12993.1|12943|12970.6|12917.9|0
1613742300000|2021-02-19 13:45:00|12975.6|12935.6|12988.1|12928.1|12993.1|12940.6|12975.6|12923.1|0
1613742600000|2021-02-19 13:50:00|12975.6|12935.6|13000.6|12960.6|13000.6|12960.6|12975.6|12928.1|0
1613742900000|2021-02-19 13:55:00|13010.7|12950.7|13008.2|12968.2|13018.2|12970.7|12998.1|12948.1|0
1613743200000|2021-02-19 14:00:00|13010.7|12970.7|13043.2|12983.2|13053.2|13003.1|13010.7|12965.7|0
1613743500000|2021-02-19 14:05:00|13033.1|12993.1|13030.7|12990.7|13043.2|12995.7|13020.7|12970.8|0
1613743800000|2021-02-19 14:10:00|13040.6|12980.6|13015.7|12975.7|13040.6|12990.7|13015.7|12975.7|0
1613744100000|2021-02-19 14:15:00|13010.7|12970.7|13000.7|12960.7|13020.6|12970.7|13000.7|12955.8|0
1613744400000|2021-02-19 14:20:00|13013.2|12953.2|12963.3|12923.3|13013.2|12963.1|12963.3|12913.2|0
1613744700000|2021-02-19 14:25:00|12965.7|12925.7|12963.3|12923.3|12975.6|12925.7|12943.2|12895.8|0
1613745000000|2021-02-19 14:30:00|12965.7|12925.7|12965.7|12925.7|12985.8|12935.7|12960.7|12915.7|0
1613745300000|2021-02-19 14:35:00|12965.5|12925.5|12940.8|12880.8|12983.2|12933.2|12930.7|12880.8|0
1613745600000|2021-02-19 14:40:00|12943.2|12883.2|12943.3|12903.3|12958.2|12910.7|12935.7|12883.2|0
1613745900000|2021-02-19 14:45:00|12940.8|12900.8|12928.2|12888.2|12943.3|12905.5|12925.5|12888.2|4
1613746200000|2021-02-19 14:50:00|12930.7|12890.7|12890.7|12850.7|12930.7|12890.7|12883.3|12833.2|6
1613746500000|2021-02-19 14:55:00|12900.8|12840.8|12895.7|12855.7|12903.2|12855.7|12890.7|12838.2|0
1613746800000|2021-02-19 15:00:00|12908.2|12848.2|12913.2|12853.2|12915.7|12865.7|12885.7|12825.7|0
1613747100000|2021-02-19 15:05:00|12903.3|12863.3|12908.3|12848.3|12913.2|12865.7|12885.7|12838.2|0
1613747400000|2021-02-19 15:10:00|12898.2|12858.2|12913.3|12873.3|12938.3|12885.8|12890.8|12843.3|0
1613747700000|2021-02-19 15:15:00|12915.8|12875.8|12885.7|12845.7|12920.7|12875.8|12872.8|12833.3|1
1613748000000|2021-02-19 15:20:00|12885.8|12845.8|12871|12851|12895.7|12853.4|12868.5|12818.3|0
1613748300000|2021-02-19 15:25:00|12878.5|12838.5|12848.7|12828.7|12878.5|12848.4|12846.3|12818.6|5
1613748600000|2021-02-19 15:30:00|12848.8|12828.8|12866.3|12846.3|12866.3|12846.3|12848.8|12828.8|0
1613748900000|2021-02-19 15:35:00|12866.4|12846.4|12908.9|12888.9|12908.9|12888.9|12866.4|12846.4|0
1613749200000|2021-02-19 15:40:00|12911.3|12891.3|12916.3|12896.3|12926.3|12906.3|12911.3|12891.3|2
1613749500000|2021-02-19 15:45:00|12916.4|12896.4|12941.3|12921.3|12943.8|12923.8|12916.4|12896.4|0
1613749800000|2021-02-19 15:50:00|12941.2|12921.2|12966.8|12906.8|12966.8|12921.4|12936.3|12896.8|11
1613750100000|2021-02-19 15:55:00|12971.8|12911.8|12961.9|12921.9|12978.9|12931.9|12951.9|12911.8|0
1613750400000|2021-02-19 16:00:00|12959.5|12919.5|12982|12922|12989.5|12949.5|12952.1|12917.1|0
1613750700000|2021-02-19 16:05:00|12969.5|12929.5|12988.9|12928.9|12989|12929.5|12969.5|12919.6|0
1613751000000|2021-02-19 16:10:00|12991.4|12931.4|12951.6|12931.6|12993.6|12941.5|12951.6|12918.5|55
1613751300000|2021-02-19 16:15:00|12951.5|12931.5|12976|12916|12981|12941.5|12949|12916|14
1613751600000|2021-02-19 16:20:00|12975.9|12915.9|12938.9|12918.9|12976|12936.4|12931.4|12911.4|14
1613751900000|2021-02-19 16:25:00|12941.4|12921.4|12944|12924|12944|12924|12936.5|12916.5|2
1613752200000|2021-02-19 16:30:00|12946.5|12926.5|12956.5|12936.5|12956.5|12936.5|12941.6|12921.6|0
1613752500000|2021-02-19 16:35:00|12954.1|12934.1|12946.4|12886.4|12971.4|12936.6|12946.4|12886.4|4
1613752800000|2021-02-19 16:40:00|12948.9|12888.9|12938.6|12878.6|12948.9|12888.9|12928.6|12868.6|0
1613753100000|2021-02-19 16:45:00|12936.1|12876.1|12921.1|12861.1|12938.6|12878.6|12916.2|12856.2|1
1613753400000|2021-02-19 16:50:00|12921.2|12861.2|12931.1|12871.1|12933.6|12873.6|12921.2|12861.2|0
1613753700000|2021-02-19 16:55:00|12928.6|12868.6|12921|12861|12928.6|12875.9|12911.1|12853.6|0
1613754000000|2021-02-19 17:00:00|12920.9|12860.9|12933.6|12873.6|12933.6|12873.6|12916.1|12856.1|0
1613754300000|2021-02-19 17:05:00|12936.1|12876.1|12913.6|12853.6|12938.6|12878.6|12913.6|12853.6|0
1613754600000|2021-02-19 17:10:00|12913.5|12853.5|12919|12859|12924|12864|12908.6|12848.6|6
1613754900000|2021-02-19 17:15:00|12921.5|12861.5|12904.1|12844.1|12926.5|12866.5|12904|12844|0
1613755200000|2021-02-19 17:20:00|12906.5|12846.5|12961.5|12901.5|12961.5|12901.5|12901.5|12841.5|0
1613755500000|2021-02-19 17:25:00|12959|12899|12954|12894|12964|12904|12949|12889|0
1613755800000|2021-02-19 17:30:00|12953.9|12893.9|12941.1|12881.1|12954|12894|12938.6|12878.6|3
1613756100000|2021-02-19 17:35:00|12943.6|12883.6|12943.5|12883.5|12943.6|12883.6|12941.1|12881.1|0
1613756400000|2021-02-19 17:40:00|12941.1|12881.1|12928.4|12908.4|12943.5|12908.4|12911|12880.9|0
1613756700000|2021-02-19 17:45:00|12940.9|12900.9|12958.5|12918.5|12958.5|12928.4|12931|12900.9|0
1613757000000|2021-02-19 17:50:00|12946|12926|12948.5|12908.5|12955.9|12928.5|12938.6|12908.5|0
1613757300000|2021-02-19 17:55:00|12936|12916|12948.5|12908.5|12948.5|12918.4|12936|12905.9|0
1613757600000|2021-02-19 18:00:00|12938.6|12918.6|12941|12921|12953.5|12921|12936|12908.5|0
1613757900000|2021-02-19 18:05:00|12950.9|12910.9|12935.9|12895.9|12950.9|12915.8|12933.4|12893.4|0
1613758200000|2021-02-19 18:10:00|12935.8|12895.8|12963.3|12923.3|12968.5|12938.4|12930.8|12893.4|0
1613758500000|2021-02-19 18:15:00|12963.4|12923.4|12961.1|12901.1|12973.3|12923.4|12953.8|12893.8|1
1613758800000|2021-02-19 18:20:00|12958.6|12898.6|12936.5|12896.5|12961.3|12926.4|12936.5|12896.2|0
1613759100000|2021-02-19 18:25:00|12939|12899|12953.9|12893.9|12953.9|12916.4|12916.4|12874.1|0
1613985300000|2021-02-22 09:15:00|12896.4|12876.4|12876.4|12856.4|12896.4|12876.4|12843.9|12806.3|167
1613985600000|2021-02-22 09:20:00|12878.9|12858.9|12866.4|12846.4|12886.4|12866.4|12866.4|12846.4|51
1613985900000|2021-02-22 09:25:00|12868.9|12848.9|12871.4|12851.4|12873.9|12853.9|12866.4|12846.4|57
1613986200000|2021-02-22 09:30:00|12876.4|12856.4|12888.9|12868.9|12888.9|12868.9|12876.4|12856.4|57
1613986500000|2021-02-22 09:35:00|12886.4|12866.4|12893.9|12873.9|12893.9|12873.9|12886.4|12866.4|40
1613986800000|2021-02-22 09:40:00|12896.4|12876.4|12898.9|12878.9|12901.4|12881.4|12893.9|12873.9|48
1613987100000|2021-02-22 09:45:00|12896.4|12876.4|12896.4|12876.4|12896.4|12876.4|12888.9|12868.9|41
1613987400000|2021-02-22 09:50:00|12888.9|12868.9|12863.9|12843.9|12888.9|12868.9|12853.9|12833.9|245
1613987700000|2021-02-22 09:55:00|12861.4|12841.4|12858.9|12838.9|12861.4|12841.4|12853.9|12833.9|32
1613988000000|2021-02-22 10:00:00|12861.4|12841.4|12858.9|12838.9|12863.9|12843.9|12858.9|12838.9|35
1613988300000|2021-02-22 10:05:00|12861.4|12841.4|12861.4|12841.4|12863.9|12843.9|12861.4|12841.4|16
1613988600000|2021-02-22 10:10:00|12861.5|12841.5|12858.9|12838.9|12866.4|12846.4|12858.9|12838.9|27
1613988900000|2021-02-22 10:15:00|12861.4|12841.4|12861.4|12841.4|12863.9|12843.9|12858.9|12838.9|22
1613989200000|2021-02-22 10:20:00|12861.5|12841.5|12876.5|12856.5|12876.5|12856.5|12861.5|12841.5|45
1613989500000|2021-02-22 10:25:00|12874|12854|12876.5|12856.5|12879|12859|12874|12854|14
1613989800000|2021-02-22 10:30:00|12879|12859|12881.5|12861.5|12881.5|12861.5|12879|12859|10
1613990100000|2021-02-22 10:35:00|12866.5|12846.5|12861.6|12841.6|12866.5|12846.5|12861.6|12841.6|19
1613990400000|2021-02-22 10:40:00|12864.1|12844.1|12861.6|12841.6|12866.5|12846.5|12861.6|12841.6|11
1613990700000|2021-02-22 10:45:00|12864.1|12844.1|12864.1|12844.1|12864.1|12844.1|12864.1|12844.1|4
1613991000000|2021-02-22 10:50:00|12866.6|12846.6|12859.1|12839.1|12866.6|12846.6|12851.6|12831.6|52
1613991300000|2021-02-22 10:55:00|12861.6|12841.6|12856.6|12836.6|12861.6|12841.6|12854.1|12834.1|44
1613991600000|2021-02-22 11:00:00|12854.1|12834.1|12866.6|12846.6|12866.6|12846.6|12851.6|12831.6|39
1613991900000|2021-02-22 11:05:00|12869.1|12849.1|12874.1|12854.1|12874.1|12854.1|12869.1|12849.1|8
1613992200000|2021-02-22 11:10:00|12871.6|12851.6|12886.5|12866.5|12886.5|12866.5|12871.6|12851.6|18
1613992500000|2021-02-22 11:15:00|12884|12864|12876.6|12856.6|12884|12864|12874.1|12854.1|23
1613992800000|2021-02-22 11:20:00|12879.1|12859.1|12881.6|12861.6|12881.6|12861.6|12876.6|12856.6|16
1613993100000|2021-02-22 11:25:00|12879.1|12859.1|12876.6|12856.6|12879.1|12859.1|12874.1|12854.1|20
1613993400000|2021-02-22 11:30:00|12874.1|12854.1|12874.1|12854.1|12876.6|12856.6|12871.6|12851.6|43
1613993700000|2021-02-22 11:35:00|12876.6|12856.6|12874.1|12854.1|12876.6|12856.6|12871.6|12851.6|13
1613994000000|2021-02-22 11:40:00|12876.6|12856.6|12876.6|12856.6|12876.6|12856.6|12874.1|12854.1|31
1613994300000|2021-02-22 11:45:00|12871.6|12851.6|12864.1|12844.1|12871.6|12851.6|12861.7|12841.7|53
1613994600000|2021-02-22 11:50:00|12859.2|12839.2|12839.2|12819.2|12861.6|12841.6|12819.3|12799.3|221
1613994900000|2021-02-22 11:55:00|12836.7|12816.7|12854.1|12834.1|12854.1|12834.1|12836.7|12816.7|37
1613995200000|2021-02-22 12:00:00|12851.6|12831.6|12849.2|12829.2|12856.6|12836.6|12846.7|12826.7|55
1613995500000|2021-02-22 12:05:00|12844.2|12824.2|12801.7|12781.7|12851.7|12824.2|12801.7|12781.7|235
1613995800000|2021-02-22 12:10:00|12799.2|12779.2|12804.2|12784.2|12811.7|12791.7|12799.2|12779.2|30
1613996100000|2021-02-22 12:15:00|12806.7|12786.7|12811.7|12791.7|12821.6|12801.6|12806.7|12786.7|57
1613996400000|2021-02-22 12:20:00|12814.2|12794.2|12809.2|12789.2|12819.2|12799.2|12806.7|12786.7|26
1613996700000|2021-02-22 12:25:00|12806.7|12786.7|12784.2|12764.2|12806.7|12786.7|12766.7|12729.2|20598
1613997000000|2021-02-22 12:30:00|12784.1|12764.1|12796.7|12776.7|12811.8|12781.7|12766.7|12746.7|94
1613997300000|2021-02-22 12:35:00|12799.2|12779.2|12804.2|12784.2|12806.7|12786.7|12789.2|12769.2|70
1613997600000|2021-02-22 12:40:00|12801.7|12781.7|12809.2|12789.2|12809.2|12789.2|12791.7|12771.7|84
1613997900000|2021-02-22 12:45:00|12811.7|12791.7|12809.2|12789.2|12829.2|12809.2|12809.2|12789.2|88
1613998200000|2021-02-22 12:50:00|12806.7|12786.7|12811.7|12791.7|12811.7|12791.7|12804.2|12784.2|17
1613998500000|2021-02-22 12:55:00|12809.2|12789.2|12814.2|12794.2|12816.7|12796.7|12804.2|12784.2|31
1613998800000|2021-02-22 13:00:00|12811.7|12791.7|12776.7|12756.7|12811.7|12791.7|12769.2|12749.2|245
1613999100000|2021-02-22 13:05:00|12774.2|12754.2|12779.2|12759.2|12781.7|12761.7|12774.2|12754.2|113
1613999400000|2021-02-22 13:10:00|12776.7|12756.7|12741.7|12721.7|12776.7|12756.7|12726.7|12706.7|202
1613999700000|2021-02-22 13:15:00|12739.2|12719.2|12721.7|12701.7|12744.2|12724.2|12701.7|12681.7|198
1614000000000|2021-02-22 13:20:00|12724.2|12704.2|12719.2|12699.2|12724.2|12704.2|12694.2|12674.2|205
1614000300000|2021-02-22 13:25:00|12716.7|12696.7|12709.2|12689.2|12719.2|12699.2|12689.2|12669.2|185
1614000600000|2021-02-22 13:30:00|12711.7|12691.7|12719.2|12699.2|12719.2|12699.2|12686.7|12666.7|261
1614000900000|2021-02-22 13:35:00|12721.7|12701.7|12761.7|12741.7|12761.7|12741.7|12719.2|12699.2|120
1614001200000|2021-02-22 13:40:00|12756.7|12736.7|12771.7|12751.7|12771.7|12751.7|12746.7|12726.7|94
1614001500000|2021-02-22 13:45:00|12774.2|12754.2|12801.7|12781.7|12801.7|12781.7|12774.2|12754.2|144
1614001800000|2021-02-22 13:50:00|12801.8|12781.8|12789.3|12769.3|12801.8|12781.8|12781.8|12761.8|101
1614002100000|2021-02-22 13:55:00|12786.8|12766.8|12791.8|12771.8|12801.8|12781.8|12781.8|12761.8|116
1614002400000|2021-02-22 14:00:00|12789.3|12769.3|12771.8|12751.8|12804.3|12784.3|12769.3|12749.3|223
1614002700000|2021-02-22 14:05:00|12774.3|12754.3|12791.8|12771.8|12796.8|12776.8|12774.3|12754.3|74
1614003000000|2021-02-22 14:10:00|12789.4|12769.4|12786.9|12766.9|12804.3|12784.3|12786.9|12766.9|80
1614003300000|2021-02-22 14:15:00|12786.8|12766.8|12801.9|12781.9|12809.3|12789.3|12781.8|12761.8|96
1614003600000|2021-02-22 14:20:00|12796.9|12776.9|12806.9|12786.9|12809.4|12789.4|12794.4|12774.4|217
1614003900000|2021-02-22 14:25:00|12804.4|12784.4|12806.9|12786.9|12816.9|12796.9|12804.4|12784.4|115
1614004200000|2021-02-22 14:30:00|12809.4|12789.4|12816.9|12796.9|12831.9|12811.9|12809.4|12789.4|256
1614004500000|2021-02-22 14:35:00|12821.9|12801.9|12859.4|12839.4|12869.4|12849.4|12821.9|12801.9|306
1614004800000|2021-02-22 14:40:00|12856.9|12836.9|12834.4|12814.4|12859.4|12839.4|12821.9|12801.9|174
1614005100000|2021-02-22 14:45:00|12831.9|12811.9|12874.4|12854.4|12874.4|12854.4|12831.9|12811.9|247
1614005400000|2021-02-22 14:50:00|12871.9|12851.9|12884.4|12864.4|12886.9|12866.9|12864.4|12844.4|220
1614005700000|2021-02-22 14:55:00|12886.9|12866.9|12909.4|12889.4|12926.9|12906.9|12884.4|12864.4|394
1614006000000|2021-02-22 15:00:00|12914.4|12894.4|12934.4|12914.4|12944.4|12924.4|12909.4|12889.4|147
1614006300000|2021-02-22 15:05:00|12936.9|12916.9|12969.4|12949.4|12976.9|12956.9|12936.9|12916.9|260
1614006600000|2021-02-22 15:10:00|12971.9|12951.9|12971.9|12951.9|12974.4|12954.4|12956.9|12936.9|267
1614006900000|2021-02-22 15:15:00|12974.4|12954.4|12979.4|12959.4|12981.9|12961.9|12941.9|12921.9|944
1614007200000|2021-02-22 15:20:00|12981.9|12961.9|13079.4|13059.4|13096.9|13076.9|12979.4|12959.4|798
1614007500000|2021-02-22 15:25:00|13081.9|13061.9|13151.9|13131.9|13184.4|13164.4|13081.9|13061.9|963
1614007800000|2021-02-22 15:30:00|13149.4|13129.4|13161.9|13141.9|13214.4|13194.4|13149.4|13129.4|1128
1614008100000|2021-02-22 15:35:00|13164.4|13144.4|13241.9|13221.9|13276.9|13256.9|13164.4|13144.4|894
1614008400000|2021-02-22 15:40:00|13239.4|13219.4|13201.9|13181.9|13246.9|13226.9|13201.9|13181.9|519
1614008700000|2021-02-22 15:45:00|13199.4|13179.4|13216.9|13196.9|13221.9|13201.9|13189.4|13169.4|434
1614009000000|2021-02-22 15:50:00|13214.4|13194.4|13256.9|13236.9|13259.4|13239.4|13214.4|13194.4|483
1614009300000|2021-02-22 15:55:00|13259.4|13239.4|13284.4|13264.4|13286.9|13266.9|13249.4|13229.4|370
1614009600000|2021-02-22 16:00:00|13281.9|13261.9|13306.9|13286.9|13319.4|13299.4|13266.9|13246.9|487
1614009900000|2021-02-22 16:05:00|13311.9|13291.9|13299.4|13279.4|13331.9|13311.9|13281.9|13261.9|356
1614010200000|2021-02-22 16:10:00|13301.9|13281.9|13291.9|13271.9|13304.4|13284.4|13284.4|13264.4|340
1614010500000|2021-02-22 16:15:00|13292|13272|13334.5|13314.5|13352|13324.4|13292|13272|285
1614010800000|2021-02-22 16:20:00|13336.9|13316.9|13344.5|13324.5|13349.5|13329.5|13327|13307|360
1614011100000|2021-02-22 16:25:00|13346.9|13326.9|13434.5|13414.5|13442|13422|13346.9|13326.9|1061
1614011400000|2021-02-22 16:30:00|13437|13417|13397|13377|13464.5|13444.5|13379.5|13359.5|986
1614011700000|2021-02-22 16:35:00|13399.5|13379.5|13449.5|13429.5|13449.5|13429.5|13399.5|13379.5|467
1614012000000|2021-02-22 16:40:00|13454.5|13434.5|13444.5|13424.5|13472|13452|13442|13422|532
1614012300000|2021-02-22 16:45:00|13442|13422|13409.5|13389.5|13457|13437|13399.5|13379.5|469
1614012600000|2021-02-22 16:50:00|13412|13392|13379.5|13359.5|13412|13392|13377|13357|243
1614012900000|2021-02-22 16:55:00|13377|13357|13394.5|13374.5|13412|13392|13377|13357|359
1614013200000|2021-02-22 17:00:00|13392|13372|13379.5|13359.5|13404.5|13384.5|13364.5|13344.5|292
1614013500000|2021-02-22 17:05:00|13382|13362|13384.5|13364.5|13387|13367|13347|13327|368
1614013800000|2021-02-22 17:10:00|13382|13362|13402|13382|13402|13382|13379.5|13359.5|159
1614014100000|2021-02-22 17:15:00|13407|13387|13419.5|13399.5|13434.5|13414.5|13407|13387|290
1614014400000|2021-02-22 17:20:00|13417|13397|13522|13502|13537|13517|13417|13397|1625
1614014700000|2021-02-22 17:25:00|13524.5|13504.5|13582|13562|13582|13562|13519.5|13499.5|1093
1614015000000|2021-02-22 17:30:00|13577|13557|13594.5|13574.5|13627|13607|13569.5|13549.5|582
1614015300000|2021-02-22 17:35:00|13592|13572|13572|13552|13612|13592|13572|13552|292
1614015600000|2021-02-22 17:40:00|13569.6|13549.6|13552.1|13532.1|13569.6|13549.6|13542.1|13522.1|238
1614015900000|2021-02-22 17:45:00|13554.6|13534.6|13552.1|13532.1|13559.6|13539.6|13534.6|13514.6|251
1614016200000|2021-02-22 17:50:00|13554.6|13534.6|13522.1|13502.1|13554.6|13534.6|13512.1|13492.1|339
1614016500000|2021-02-22 17:55:00|13519.6|13499.6|13527.1|13507.1|13529.6|13509.6|13502.1|13482.1|198
1614016800000|2021-02-22 18:00:00|13522.1|13502.1|13512.1|13492.1|13532.1|13512.1|13512.1|13492.1|151
1614017100000|2021-02-22 18:05:00|13514.6|13494.6|13534.6|13514.6|13534.6|13514.6|13512.1|13492.1|145
1614017400000|2021-02-22 18:10:00|13532.1|13512.1|13494.6|13474.6|13534.6|13514.6|13487.1|13467.1|319
1614017700000|2021-02-22 18:15:00|13497.1|13477.1|13497.1|13477.1|13512.1|13492.1|13494.6|13474.6|203
1614018000000|2021-02-22 18:20:00|13499.6|13479.6|13519.6|13499.6|13539.6|13519.6|13499.6|13479.6|216
1614018300000|2021-02-22 18:25:00|13522.1|13502.1|13499.6|13479.6|13527.1|13507.1|13492.1|13472.1|519
1614071700000|2021-02-23 09:15:00|13486.1|13466.1|13513.7|13493.7|13521.1|13501.1|13468.6|13448.6|403
1614072000000|2021-02-23 09:20:00|13513.6|13493.6|13521.1|13501.1|13528.6|13508.6|13501.1|13481.1|96
1614072300000|2021-02-23 09:25:00|13523.6|13503.6|13503.6|13483.6|13526.1|13506.1|13501.1|13481.1|104
1614072600000|2021-02-23 09:30:00|13493.7|13473.7|13471.2|13451.2|13493.7|13473.7|13441.2|13421.2|186
1614072900000|2021-02-23 09:35:00|13476.2|13456.2|13526.2|13506.2|13531.1|13511.1|13476.2|13456.2|126
1614073200000|2021-02-23 09:40:00|13528.7|13508.7|13548.7|13528.7|13563.7|13543.7|13526.2|13506.2|116
1614073500000|2021-02-23 09:45:00|13541.2|13521.2|13553.7|13533.7|13561.2|13541.2|13536.2|13516.2|49
1614073800000|2021-02-23 09:50:00|13551.2|13531.2|13553.7|13533.7|13556.2|13536.2|13533.7|13513.7|54
1614074100000|2021-02-23 09:55:00|13551.2|13531.2|13553.7|13533.7|13556.2|13536.2|13541.2|13521.2|50
1614074400000|2021-02-23 10:00:00|13551.2|13531.2|13531.2|13511.2|13556.2|13536.2|13531.2|13511.2|55
1614074700000|2021-02-23 10:05:00|13533.7|13513.7|13563.7|13543.7|13566.2|13546.2|13533.7|13513.7|62
1614075000000|2021-02-23 10:10:00|13566.2|13546.2|13578.7|13558.7|13583.7|13563.7|13563.7|13543.7|48
1614075300000|2021-02-23 10:15:00|13576.2|13556.2|13568.7|13548.7|13578.7|13558.7|13563.7|13543.7|88
1614075600000|2021-02-23 10:20:00|13566.2|13546.2|13531.3|13511.3|13566.2|13546.2|13503.7|13483.7|159
1614075900000|2021-02-23 10:25:00|13528.8|13508.8|13536.3|13516.3|13541.3|13521.3|13516.3|13496.3|68
1614076200000|2021-02-23 10:30:00|13538.8|13518.8|13503.8|13483.8|13541.3|13521.3|13503.8|13483.8|79
1614076500000|2021-02-23 10:35:00|13498.8|13478.8|13493.8|13473.8|13501.3|13481.3|13481.3|13461.3|97
1614076800000|2021-02-23 10:40:00|13496.3|13476.3|13493.8|13473.8|13496.3|13476.3|13488.8|13468.8|50
1614077100000|2021-02-23 10:45:00|13491.3|13471.3|13496.3|13476.3|13501.3|13481.3|13491.3|13471.3|30
1614077400000|2021-02-23 10:50:00|13498.8|13478.8|13501.3|13481.3|13503.8|13483.8|13498.8|13478.8|35
1614077700000|2021-02-23 10:55:00|13498.9|13478.9|13476.4|13456.4|13498.9|13478.9|13471.4|13451.4|30
1614078000000|2021-02-23 11:00:00|13486.4|13466.4|13498.9|13478.9|13511.3|13491.3|13486.4|13466.4|242
1614078300000|2021-02-23 11:05:00|13491.4|13471.4|13496.4|13476.4|13496.4|13476.4|13476.4|13456.4|91
1614078600000|2021-02-23 11:10:00|13498.9|13478.9|13506.4|13486.4|13506.4|13486.4|13493.9|13473.9|22
1614078900000|2021-02-23 11:15:00|13503.9|13483.9|13503.9|13483.9|13508.9|13488.9|13503.9|13483.9|19
1614079200000|2021-02-23 11:20:00|13506.4|13486.4|13488.9|13468.9|13518.9|13498.9|13488.9|13468.9|109
1614079500000|2021-02-23 11:25:00|13486.4|13466.4|13508.9|13488.9|13508.9|13488.9|13483.9|13463.9|75
1614079800000|2021-02-23 11:30:00|13511.4|13491.4|13503.9|13483.9|13513.9|13493.9|13491.5|13471.5|51
1614080100000|2021-02-23 11:35:00|13508.9|13488.9|13516.4|13496.4|13518.9|13498.9|13506.5|13486.5|48
1614080400000|2021-02-23 11:40:00|13518.9|13498.9|13529|13509|13529|13509|13518.9|13498.9|31
1614080700000|2021-02-23 11:45:00|13533.9|13513.9|13524|13504|13539|13519|13504|13484|79
1614081000000|2021-02-23 11:50:00|13519|13499|13504|13484|13519|13499|13504|13484|74
1614081300000|2021-02-23 11:55:00|13506.5|13486.5|13506.5|13486.5|13516.4|13496.4|13491.6|13471.6|94
1614081600000|2021-02-23 12:00:00|13504|13484|13506.5|13486.5|13514|13494|13486.5|13466.5|88
1614081900000|2021-02-23 12:05:00|13509|13489|13491.5|13471.5|13511.5|13491.5|13484|13464|87
1614082200000|2021-02-23 12:10:00|13494|13474|13496.5|13476.5|13501.5|13481.5|13484|13464|58
1614082500000|2021-02-23 12:15:00|13491.5|13471.5|13464|13444|13491.5|13471.5|13464|13444|61
1614082800000|2021-02-23 12:20:00|13466.5|13446.5|13471.5|13451.5|13474|13454|13466.5|13446.5|35
1614083100000|2021-02-23 12:25:00|13469.1|13449.1|13486.5|13466.5|13486.5|13466.5|13461.6|13441.6|58
1614083400000|2021-02-23 12:30:00|13489|13469|13464.1|13444.1|13491.6|13471.6|13464.1|13444.1|41
1614083700000|2021-02-23 12:35:00|13466.6|13446.6|13446.6|13426.6|13469|13449|13446.6|13426.6|84
1614084000000|2021-02-23 12:40:00|13444.1|13424.1|13451.5|13431.5|13459|13439|13444.1|13424.1|382
1614084300000|2021-02-23 12:45:00|13451.6|13431.6|13454|13434|13459|13439|13449|13429|81
1614084600000|2021-02-23 12:50:00|13456.5|13436.5|13521.6|13501.6|13524|13504|13456.5|13436.5|458
1614084900000|2021-02-23 12:55:00|13524|13504|13539.1|13519.1|13541.5|13521.5|13521.6|13501.6|114
1614085200000|2021-02-23 13:00:00|13541.5|13521.5|13539|13519|13549.1|13529.1|13521.6|13501.6|129
1614085500000|2021-02-23 13:05:00|13536.6|13516.6|13529.1|13509.1|13544.1|13524.1|13521.6|13501.6|530
1614085800000|2021-02-23 13:10:00|13526.6|13506.6|13519.1|13499.1|13541.6|13521.6|13514.1|13494.1|127
1614086100000|2021-02-23 13:15:00|13521.6|13501.6|13536.6|13516.6|13541.6|13521.6|13509.1|13489.1|182
1614086400000|2021-02-23 13:20:00|13536.7|13516.7|13534.2|13514.2|13536.7|13516.7|13524.2|13504.2|173
1614086700000|2021-02-23 13:25:00|13536.7|13516.7|13546.6|13526.6|13549.2|13529.2|13534.2|13514.2|183
1614087000000|2021-02-23 13:30:00|13549.1|13529.1|13606.6|13586.6|13606.6|13586.6|13539.2|13519.2|377
1614087300000|2021-02-23 13:35:00|13604.2|13584.2|13594.2|13574.2|13614.1|13594.1|13591.7|13571.7|178
1614087600000|2021-02-23 13:40:00|13596.7|13576.7|13621.7|13601.7|13624.2|13604.2|13596.7|13576.7|297
1614087900000|2021-02-23 13:45:00|13619.2|13599.2|13621.7|13601.7|13624.2|13604.2|13611.7|13591.7|222
1614088200000|2021-02-23 13:50:00|13619.2|13599.2|13679.2|13659.2|13684.2|13664.2|13614.2|13594.2|385
1614088500000|2021-02-23 13:55:00|13676.7|13656.7|13671.7|13651.7|13694.2|13674.2|13669.2|13649.2|261
1614088800000|2021-02-23 14:00:00|13671.8|13651.8|13669.2|13649.2|13691.7|13671.7|13669.2|13649.2|327
1614089100000|2021-02-23 14:05:00|13666.7|13646.7|13626.8|13606.8|13666.7|13646.7|13626.8|13606.8|264
1614089400000|2021-02-23 14:10:00|13624.3|13604.3|13631.8|13611.8|13639.3|13619.3|13624.3|13604.3|126
1614089700000|2021-02-23 14:15:00|13629.3|13609.3|13561.8|13541.8|13636.8|13616.8|13541.8|13521.8|333
1614090000000|2021-02-23 14:20:00|13561.7|13541.7|13579.3|13559.3|13591.7|13571.7|13549.3|13529.3|188
1614090300000|2021-02-23 14:25:00|13576.8|13556.8|13549.3|13529.3|13594.2|13574.2|13549.3|13529.3|252
1614090600000|2021-02-23 14:30:00|13551.8|13531.8|13494.3|13474.3|13551.8|13531.8|13494.3|13474.3|366
1614090900000|2021-02-23 14:35:00|13491.9|13471.9|13461.8|13441.8|13501.8|13481.8|13459.3|13439.3|494
1614091200000|2021-02-23 14:40:00|13464.3|13444.3|13526.8|13506.8|13526.8|13506.8|13446.8|13426.8|559
1614091500000|2021-02-23 14:45:00|13529.3|13509.3|13479.3|13459.3|13554.3|13534.3|13479.3|13459.3|383
1614091800000|2021-02-23 14:50:00|13469.4|13449.4|13481.8|13461.8|13521.8|13501.8|13469.3|13449.3|285
1614092100000|2021-02-23 14:55:00|13484.3|13464.3|13566.8|13546.8|13576.8|13556.8|13481.8|13461.8|559
1614092400000|2021-02-23 15:00:00|13569.3|13549.3|13646.8|13626.8|13646.8|13626.8|13569.3|13549.3|667
1614092700000|2021-02-23 15:05:00|13649.3|13629.3|13684.3|13664.3|13691.8|13671.8|13644.3|13624.3|414
1614093000000|2021-02-23 15:10:00|13676.8|13656.8|13706.8|13686.8|13751.8|13731.8|13659.3|13639.3|433
1614093300000|2021-02-23 15:15:00|13704.4|13684.4|13646.8|13626.8|13706.8|13686.8|13636.8|13616.8|396
1614093600000|2021-02-23 15:20:00|13649.3|13629.3|13641.9|13621.9|13651.8|13631.8|13611.8|13591.8|275
1614093900000|2021-02-23 15:25:00|13639.4|13619.4|13644.4|13624.4|13644.4|13624.4|13606.9|13586.9|1028
1614094200000|2021-02-23 15:30:00|13651.9|13631.9|13644.4|13624.4|13661.9|13641.9|13631.9|13611.9|167
1614094500000|2021-02-23 15:35:00|13642|13622|13689.5|13669.5|13691.9|13671.9|13642|13622|189
1614094800000|2021-02-23 15:40:00|13689.4|13669.4|13684.4|13664.4|13711.9|13691.9|13679.5|13659.5|337
1614095100000|2021-02-23 15:45:00|13686.9|13666.9|13712|13692|13721.9|13701.9|13686.9|13666.9|262
1614095400000|2021-02-23 15:50:00|13716.9|13696.9|13729.5|13709.5|13741.9|13721.9|13716.9|13696.9|391
1614095700000|2021-02-23 15:55:00|13731.9|13711.9|13789.5|13769.5|13791.9|13771.9|13731.9|13711.9|707
1614096000000|2021-02-23 16:00:00|13787|13767|13794.5|13774.5|13827|13807|13784.5|13764.5|799
1614096300000|2021-02-23 16:05:00|13792|13772|13749.5|13729.5|13797|13777|13749.5|13729.5|264
1614096600000|2021-02-23 16:10:00|13752|13732|13774.5|13754.5|13782|13762|13752|13732|234
1614096900000|2021-02-23 16:15:00|13772|13752|13789.5|13769.5|13792|13772|13764.5|13744.5|175
1614097200000|2021-02-23 16:20:00|13789.6|13769.6|13814.5|13794.5|13817|13797|13787.1|13767.1|219
1614097500000|2021-02-23 16:25:00|13799.6|13779.6|13807|13787|13812|13792|13792.1|13772.1|152
1614097800000|2021-02-23 16:30:00|13809.5|13789.5|13824.6|13804.6|13832|13812|13809.5|13789.5|212
1614098100000|2021-02-23 16:35:00|13822.1|13802.1|13799.6|13779.6|13829.5|13809.5|13799.6|13779.6|297
1614098400000|2021-02-23 16:40:00|13802|13782|13779.6|13759.6|13804.6|13784.6|13767|13747|409
1614098700000|2021-02-23 16:45:00|13774.6|13754.6|13792.1|13772.1|13799.6|13779.6|13767.1|13747.1|283
1614099000000|2021-02-23 16:50:00|13794.6|13774.6|13789.6|13769.6|13799.6|13779.6|13787.1|13767.1|158
1614099300000|2021-02-23 16:55:00|13792|13772|13784.6|13764.6|13792.1|13772.1|13764.6|13744.6|267
1614099600000|2021-02-23 17:00:00|13787.1|13767.1|13809.6|13789.6|13817.1|13797.1|13784.6|13764.6|175
1614099900000|2021-02-23 17:05:00|13812.1|13792.1|13847.1|13827.1|13847.1|13827.1|13802.1|13782.1|254
1614100200000|2021-02-23 17:10:00|13849.6|13829.6|13839.6|13819.6|13854.6|13834.6|13839.6|13819.6|172
1614100500000|2021-02-23 17:15:00|13842.1|13822.1|13829.6|13809.6|13842.1|13822.1|13822.1|13802.1|180
1614100800000|2021-02-23 17:20:00|13832.1|13812.1|13834.6|13814.6|13867.1|13847.1|13829.6|13809.6|1050
1614101100000|2021-02-23 17:25:00|13837.1|13817.1|13799.6|13779.6|13844.6|13824.6|13799.6|13779.6|743
1614101400000|2021-02-23 17:30:00|13802.1|13782.1|13782.1|13762.1|13802.1|13782.1|13772.1|13752.1|348
1614101700000|2021-02-23 17:35:00|13779.6|13759.6|13799.6|13779.6|13802.1|13782.1|13779.6|13759.6|128
1614102000000|2021-02-23 17:40:00|13802.1|13782.1|13764.6|13744.6|13802.1|13782.1|13764.6|13744.6|154
1614102300000|2021-02-23 17:45:00|13762.1|13742.1|13767.1|13747.1|13774.7|13754.7|13762.1|13742.1|150
1614102600000|2021-02-23 17:50:00|13769.6|13749.6|13747.2|13727.2|13769.6|13749.6|13744.7|13724.7|200
1614102900000|2021-02-23 17:55:00|13752.2|13732.2|13724.7|13704.7|13767.2|13747.2|13724.7|13704.7|136
1614103200000|2021-02-23 18:00:00|13727.2|13707.2|13744.6|13724.6|13747.2|13727.2|13724.7|13704.7|176
1614103500000|2021-02-23 18:05:00|13744.7|13724.7|13749.7|13729.7|13752.2|13732.2|13739.7|13719.7|60
1614103800000|2021-02-23 18:10:00|13754.6|13734.6|13739.7|13719.7|13767.2|13747.2|13737.2|13717.2|166
1614104100000|2021-02-23 18:15:00|13742.2|13722.2|13799.7|13779.7|13799.7|13779.7|13742.2|13722.2|128
1614104400000|2021-02-23 18:20:00|13802.2|13782.2|13804.7|13784.7|13814.7|13794.7|13802.2|13782.2|229
1614104700000|2021-02-23 18:25:00|13799.7|13779.7|13799.7|13779.7|13809.7|13789.7|13787.2|13767.2|301
1614158100000|2021-02-24 09:15:00|13749|13709|13719.1|13699.1|13749.1|13729|13681.6|13661.6|155
1614158400000|2021-02-24 09:20:00|13724.1|13704.1|13796.6|13776.6|13799.1|13779.1|13724.1|13704.1|129
1614158700000|2021-02-24 09:25:00|13794.2|13774.2|13824.1|13804.1|13831.6|13806.6|13779.1|13759.1|154
1614159000000|2021-02-24 09:30:00|13826.6|13806.6|13821.6|13801.6|13826.6|13806.6|13801.6|13776.5|78
1614159300000|2021-02-24 09:35:00|13819.1|13799.1|13811.7|13791.7|13819.1|13799.1|13806.8|13786.8|47
1614159600000|2021-02-24 09:40:00|13814.2|13794.2|13819.2|13799.2|13824.1|13804.1|13814.1|13794.1|43
1614159900000|2021-02-24 09:45:00|13816.7|13796.7|13811.7|13791.7|13821.7|13801.7|13806.7|13786.7|55
1614160200000|2021-02-24 09:50:00|13814.2|13794.2|13819.2|13799.2|13819.2|13799.2|13814.2|13794.2|38
1614160500000|2021-02-24 09:55:00|13821.7|13801.7|13831.6|13811.6|13839.1|13819.1|13821.7|13801.7|64
1614160800000|2021-02-24 10:00:00|13831.7|13811.7|13866.6|13846.6|13866.6|13846.6|13829.3|13809.3|62
1614161100000|2021-02-24 10:05:00|13866.5|13846.5|13874.2|13854.2|13876.7|13856.7|13854.2|13834.2|34
1614161400000|2021-02-24 10:10:00|13876.7|13856.7|13879.2|13859.2|13881.7|13861.7|13871.7|13851.7|58
1614161700000|2021-02-24 10:15:00|13876.7|13856.7|13884.3|13864.3|13884.3|13864.3|13869.3|13849.3|40
1614162000000|2021-02-24 10:20:00|13881.8|13861.8|13859.2|13839.2|13881.8|13861.8|13859.2|13839.2|71
1614162300000|2021-02-24 10:25:00|13859.3|13839.3|13851.8|13831.8|13861.8|13841.8|13846.8|13826.8|39
1614162600000|2021-02-24 10:30:00|13849.3|13829.3|13856.8|13836.8|13856.8|13836.8|13846.8|13826.8|40
1614162900000|2021-02-24 10:35:00|13859.3|13839.3|13844.3|13824.3|13859.3|13839.3|13841.8|13821.8|60
1614163200000|2021-02-24 10:40:00|13846.8|13826.8|13846.8|13826.8|13846.8|13826.8|13839.3|13819.3|20
1614163500000|2021-02-24 10:45:00|13851.8|13831.8|13871.7|13851.7|13871.7|13851.7|13851.8|13831.8|41
1614163800000|2021-02-24 10:50:00|13874.2|13854.2|13876.7|13856.7|13876.7|13856.7|13861.8|13841.8|23
1614164100000|2021-02-24 10:55:00|13876.8|13856.8|13879.3|13859.3|13881.8|13861.8|13876.8|13856.8|38
1614164400000|2021-02-24 11:00:00|13881.8|13861.8|13886.8|13866.8|13886.8|13866.8|13881.8|13861.8|36
1614164700000|2021-02-24 11:05:00|13891.8|13871.8|13886.8|13866.8|13901.8|13881.8|13886.8|13866.8|30
1614165000000|2021-02-24 11:10:00|13884.4|13864.4|13894.4|13874.4|13894.4|13874.4|13884.4|13864.4|16
1614165300000|2021-02-24 11:15:00|13896.9|13876.9|13894.4|13874.4|13896.9|13876.9|13894.4|13874.4|20
1614165600000|2021-02-24 11:20:00|13889.4|13869.4|13921.9|13901.9|13921.9|13901.9|13889.4|13869.4|108
1614165900000|2021-02-24 11:25:00|13924.3|13904.3|13904.4|13884.4|13924.4|13904.4|13901.9|13881.9|53
1614166200000|2021-02-24 11:30:00|13906.8|13886.8|13904.4|13884.4|13906.9|13886.9|13904.4|13884.4|26
1614166500000|2021-02-24 11:35:00|13906.9|13886.9|13911.9|13891.9|13916.8|13896.8|13906.9|13886.9|29
1614166800000|2021-02-24 11:40:00|13904.5|13884.5|13906.9|13886.9|13906.9|13886.9|13884.4|13864.4|31
1614167100000|2021-02-24 11:45:00|13907|13887|13904.4|13884.4|13911.9|13891.9|13904.4|13884.4|37
1614167400000|2021-02-24 11:50:00|13899.5|13879.5|13904.4|13884.4|13909.4|13889.4|13894.4|13874.4|42
1614167700000|2021-02-24 11:55:00|13902|13882|13891.9|13871.9|13904.4|13884.4|13889.4|13869.4|12
1614168000000|2021-02-24 12:00:00|13889.4|13869.4|13861.9|13841.9|13889.4|13869.4|13861.9|13841.9|39
1614168300000|2021-02-24 12:05:00|13857|13837|13857|13837|13857|13837|13847|13827|41
1614168600000|2021-02-24 12:10:00|13862|13842|13874.5|13854.5|13874.5|13854.5|13854.5|13834.5|65
1614168900000|2021-02-24 12:15:00|13877|13857|13879.5|13859.5|13882|13862|13874.5|13854.5|72
1614169200000|2021-02-24 12:20:00|13881.9|13861.9|13912|13892|13912|13892|13879.5|13859.5|78
1614169500000|2021-02-24 12:25:00|13912.1|13892.1|13919.5|13899.5|13919.5|13899.5|13902|13882|61
1614169800000|2021-02-24 12:30:00|13917|13897|13927|13907|13932|13912|13912|13892|75
1614170100000|2021-02-24 12:35:00|13929.6|13909.6|13922|13902|13937|13917|13919.5|13899.5|77
1614170400000|2021-02-24 12:40:00|13919.5|13899.5|13917|13897|13922|13902|13917|13897|78
1614170700000|2021-02-24 12:45:00|13914.6|13894.6|13889.7|13869.7|13914.6|13894.6|13889.7|13869.7|81
1614171000000|2021-02-24 12:50:00|13894.6|13874.6|13877.1|13857.1|13894.6|13874.6|13872.1|13852.1|84
1614171300000|2021-02-24 12:55:00|13879.6|13859.6|13889.6|13869.6|13892.1|13872.1|13872.1|13852.1|79
1614171600000|2021-02-24 13:00:00|13894.4|13874.4|13884.6|13864.6|13912.1|13892.1|13872.1|13852.1|159
1614171900000|2021-02-24 13:05:00|13887.1|13867.1|13897.1|13877.1|13909.6|13889.6|13887.1|13867.1|47
1614172200000|2021-02-24 13:10:00|13894.7|13874.7|13864.5|13844.5|13897.1|13877.1|13859.7|13839.7|136
1614172500000|2021-02-24 13:15:00|13864.6|13844.6|13834.6|13814.6|13887.1|13867.1|13834.6|13814.6|193
1614172800000|2021-02-24 13:20:00|13832.1|13812.1|13794.6|13774.6|13832.1|13812.1|13789.6|13769.6|239
1614173100000|2021-02-24 13:25:00|13792.2|13772.2|13862.1|13842.1|13864.6|13844.6|13792.2|13772.2|116
1614173400000|2021-02-24 13:30:00|13864.6|13844.6|13884.6|13864.6|13884.6|13864.6|13859.7|13839.7|124
1614173700000|2021-02-24 13:35:00|13877.3|13857.3|13897.2|13877.2|13902.1|13882.1|13874.6|13854.6|103
1614174000000|2021-02-24 13:40:00|13894.7|13874.7|13894.6|13874.6|13899.7|13879.7|13894.6|13874.6|147
1614174300000|2021-02-24 13:45:00|13897.1|13877.1|13889.7|13869.7|13902.2|13882.2|13889.7|13869.7|145
1614174600000|2021-02-24 13:50:00|13892.2|13872.2|13909.7|13889.7|13909.7|13889.7|13892.2|13872.2|194
1614174900000|2021-02-24 13:55:00|13912.2|13892.2|13914.7|13894.7|13919.7|13899.7|13907.2|13887.2|124
1614175200000|2021-02-24 14:00:00|13912.2|13892.2|13899.6|13879.6|13927.1|13907.1|13892.3|13872.3|328
1614175500000|2021-02-24 14:05:00|13899.7|13879.7|13914.7|13894.7|13917.2|13897.2|13899.7|13879.7|89
1614175800000|2021-02-24 14:10:00|13917.2|13897.2|13907.2|13887.2|13919.7|13899.7|13899.7|13879.7|80
1614176100000|2021-02-24 14:15:00|13909.7|13889.7|13909.7|13889.7|13912.2|13892.2|13879.7|13859.7|241
1614176400000|2021-02-24 14:20:00|13912.2|13892.2|13919.7|13899.7|13924.7|13904.7|13912.2|13892.2|126
1614176700000|2021-02-24 14:25:00|13917.2|13897.2|13942.3|13922.3|13942.3|13922.3|13917.2|13897.2|181
1614177000000|2021-02-24 14:30:00|13944.7|13924.7|13924.8|13904.8|13972.3|13952.3|13924.8|13904.8|366
1614177300000|2021-02-24 14:35:00|13927.3|13907.3|13912.3|13892.3|13929.8|13909.8|13897.3|13877.3|200
1614177600000|2021-02-24 14:40:00|13909.8|13889.8|13837.3|13817.3|13909.8|13889.8|13837.3|13817.3|431
1614177900000|2021-02-24 14:45:00|13837.2|13817.2|13802.3|13782.3|13857.3|13837.3|13794.8|13774.8|634
1614178200000|2021-02-24 14:50:00|13799.9|13779.9|13807.3|13787.3|13839.7|13819.7|13799.9|13779.9|251
1614178500000|2021-02-24 14:55:00|13809.7|13789.7|13774.8|13754.8|13814.7|13794.7|13759.9|13739.9|429
1614178800000|2021-02-24 15:00:00|13777.2|13757.2|13784.7|13764.7|13822.3|13802.3|13760|13740|279
1614179100000|2021-02-24 15:05:00|13787.2|13767.2|13822.3|13802.3|13834.8|13814.8|13787.2|13767.2|190
1614179400000|2021-02-24 15:10:00|13807.3|13787.3|13787.3|13767.3|13834.8|13814.8|13787.3|13767.3|233
1614179700000|2021-02-24 15:15:00|13784.8|13764.8|13817.4|13797.4|13837.4|13817.4|13782.3|13762.3|176
1614180000000|2021-02-24 15:20:00|13812.5|13792.5|13819.9|13799.9|13819.9|13799.9|13794.9|13774.9|327
1614180300000|2021-02-24 15:25:00|13819.8|13799.8|13730.3|13710.3|13819.9|13799.9|13727.8|13707.8|456
1614180600000|2021-02-24 15:30:00|13727.9|13707.9|13755|13735|13762.5|13742.5|13682.5|13662.5|388
1614180900000|2021-02-24 15:35:00|13757.5|13737.5|13752.5|13732.5|13765|13745|13752.5|13732.5|118
1614181200000|2021-02-24 15:40:00|13747.7|13727.7|13715|13695|13747.7|13727.7|13712.5|13692.5|134
1614181500000|2021-02-24 15:45:00|13712.5|13692.5|13730.1|13710.1|13737.6|13717.6|13705.2|13685.2|521
1614181800000|2021-02-24 15:50:00|13730|13710|13737.6|13717.6|13737.6|13717.6|13727.6|13707.6|69
1614182100000|2021-02-24 15:55:00|13742.4|13722.4|13765.1|13745.1|13772.6|13752.6|13742.4|13722.4|235
1614182400000|2021-02-24 16:00:00|13762.6|13742.6|13787.6|13767.6|13790.1|13770.1|13757.6|13737.6|202
1614182700000|2021-02-24 16:05:00|13790|13770|13805.1|13785.1|13812.5|13792.5|13790|13770|193
1614183000000|2021-02-24 16:10:00|13802.7|13782.7|13787.6|13767.6|13820.1|13800.1|13782.6|13762.6|186
1614183300000|2021-02-24 16:15:00|13785.2|13765.2|13777.6|13757.6|13792.6|13772.6|13772.6|13752.6|92
1614183600000|2021-02-24 16:20:00|13775.1|13755.1|13812.6|13792.6|13812.6|13792.6|13767.6|13747.6|83
1614183900000|2021-02-24 16:25:00|13807.6|13787.6|13780.2|13760.2|13807.6|13787.6|13760.3|13740.3|455
1614184200000|2021-02-24 16:30:00|13780.1|13760.1|13827.6|13807.6|13830.1|13810.1|13780.1|13760.1|229
1614184500000|2021-02-24 16:35:00|13827.7|13807.7|13817.7|13797.7|13830.2|13810.2|13805.2|13785.2|88
1614184800000|2021-02-24 16:40:00|13815.2|13795.2|13817.7|13797.7|13820.2|13800.2|13812.7|13792.7|81
1614185100000|2021-02-24 16:45:00|13815.2|13795.2|13817.7|13797.7|13842.7|13822.7|13812.7|13792.7|116
1614185400000|2021-02-24 16:50:00|13820.1|13800.1|13797.7|13777.7|13820.2|13800.2|13762.7|13742.7|273
1614185700000|2021-02-24 16:55:00|13800.2|13780.2|13787.7|13767.7|13812.7|13792.7|13782.8|13762.8|127
1614186000000|2021-02-24 17:00:00|13792.6|13772.6|13790.3|13770.3|13802.7|13782.7|13785.2|13765.2|118
1614186300000|2021-02-24 17:05:00|13790.1|13770.1|13792.7|13772.7|13802.7|13782.7|13787.7|13767.7|88
1614186600000|2021-02-24 17:10:00|13795.2|13775.2|13805.2|13785.2|13807.7|13787.7|13795.2|13775.2|93
1614186900000|2021-02-24 17:15:00|13802.8|13782.8|13785.2|13765.2|13805.2|13785.2|13777.7|13757.7|210
1614187200000|2021-02-24 17:20:00|13782.7|13762.7|13725.3|13705.3|13790.2|13770.2|13725.3|13705.3|769
1614187500000|2021-02-24 17:25:00|13722.8|13702.8|13687.8|13667.8|13722.8|13702.8|13687.8|13667.8|509
1614187800000|2021-02-24 17:30:00|13685.3|13665.3|13700.2|13680.2|13702.6|13682.6|13680.3|13660.3|226
1614188100000|2021-02-24 17:35:00|13702.6|13682.6|13657.8|13637.8|13707.6|13687.6|13635.4|13615.4|310
1614188400000|2021-02-24 17:40:00|13655.4|13635.4|13665.3|13645.3|13672.8|13652.8|13647.8|13627.8|109
1614188700000|2021-02-24 17:45:00|13667.7|13647.7|13670.3|13650.3|13672.8|13652.8|13660.3|13640.3|79
1614189000000|2021-02-24 17:50:00|13667.9|13647.9|13687.8|13667.8|13687.8|13667.8|13665.4|13645.4|292
1614189300000|2021-02-24 17:55:00|13690.2|13670.2|13687.8|13667.8|13690.3|13670.3|13675.3|13655.3|72
1614189600000|2021-02-24 18:00:00|13692.8|13672.8|13695.3|13675.3|13695.3|13675.3|13687.8|13667.8|44
1614189900000|2021-02-24 18:05:00|13692.9|13672.9|13692.9|13672.9|13697.8|13677.8|13690.3|13670.3|53
1614190200000|2021-02-24 18:10:00|13695.3|13675.3|13682.9|13662.9|13697.8|13677.8|13682.9|13662.9|53
1614190500000|2021-02-24 18:15:00|13680.4|13660.4|13677.9|13657.9|13682.9|13662.9|13675.4|13655.4|55
1614190800000|2021-02-24 18:20:00|13675.4|13655.4|13675.3|13655.3|13692.9|13672.9|13670.3|13650.3|93
1614191100000|2021-02-24 18:25:00|13675.4|13655.4|13647.9|13627.9|13677.9|13657.9|13647.9|13627.9|232
1614244500000|2021-02-25 09:15:00|13692.1|13672.1|13747.1|13727.1|13747.1|13727.1|13689.7|13669.7|214
1614244800000|2021-02-25 09:20:00|13749.5|13729.5|13779.6|13759.6|13784.6|13759.6|13749.5|13729.5|69
1614245100000|2021-02-25 09:25:00|13782.1|13762.1|13799.6|13779.6|13802|13782|13772.1|13752.1|150
1614245400000|2021-02-25 09:30:00|13797.2|13777.2|13794.6|13774.6|13799.6|13779.6|13792.2|13772.2|39
1614245700000|2021-02-25 09:35:00|13797.1|13777.1|13802.2|13782.2|13809.5|13784.6|13797.1|13767.1|59
1614246000000|2021-02-25 09:40:00|13799.6|13779.6|13814.6|13794.6|13817.1|13797.1|13797.1|13777.1|74
1614246300000|2021-02-25 09:45:00|13814.7|13794.7|13827.1|13807.1|13834.5|13814.5|13814.6|13794.6|89
1614246600000|2021-02-25 09:50:00|13829.6|13809.6|13834.5|13814.5|13834.5|13814.5|13814.6|13794.6|60
1614246900000|2021-02-25 09:55:00|13834.6|13814.6|13827.2|13807.2|13834.6|13814.6|13817.2|13797.2|44
1614247200000|2021-02-25 10:00:00|13824.7|13804.7|13834.7|13814.7|13842.2|13822.2|13822.2|13802.2|68
1614247500000|2021-02-25 10:05:00|13832.2|13812.2|13819.7|13799.7|13834.7|13814.7|13814.7|13794.7|30
1614247800000|2021-02-25 10:10:00|13819.6|13799.6|13839.7|13819.7|13842.2|13822.2|13817.2|13797.2|49
1614248100000|2021-02-25 10:15:00|13837.3|13817.3|13854.7|13834.7|13854.7|13834.7|13837.3|13817.3|35
1614248400000|2021-02-25 10:20:00|13854.8|13834.8|13857.2|13837.2|13869.7|13849.7|13854.8|13834.8|87
1614248700000|2021-02-25 10:25:00|13862.2|13842.2|13844.7|13824.7|13862.2|13842.2|13842.3|13822.3|39
1614249000000|2021-02-25 10:30:00|13845.1|13825.1|13864.7|13844.7|13869.5|13849.5|13845.1|13825.1|102
1614249300000|2021-02-25 10:35:00|13867.1|13847.1|13869.6|13849.6|13869.6|13849.6|13864.7|13844.7|47
1614249600000|2021-02-25 10:40:00|13869.7|13849.7|13877.3|13857.3|13882.1|13862.1|13867.2|13847.2|64
1614249900000|2021-02-25 10:45:00|13879.8|13859.8|13882.2|13862.2|13884.7|13864.7|13877.3|13857.3|80
1614250200000|2021-02-25 10:50:00|13882.3|13862.3|13894.8|13874.8|13894.8|13874.8|13879.8|13859.8|53
1614250500000|2021-02-25 10:55:00|13895|13875|13902.4|13882.4|13904.8|13884.8|13895|13875|32
1614250800000|2021-02-25 11:00:00|13900|13880|13892.3|13872.3|13900|13880|13892.3|13872.3|16
1614251100000|2021-02-25 11:05:00|13889.8|13869.8|13894.8|13874.8|13899.8|13879.8|13887.4|13867.4|40
1614251400000|2021-02-25 11:10:00|13894.9|13874.9|13914.8|13894.8|13917.3|13897.3|13894.9|13874.9|53
1614251700000|2021-02-25 11:15:00|13914.9|13894.9|13899.8|13879.8|13917.3|13897.3|13899.8|13879.8|34
1614252000000|2021-02-25 11:20:00|13897.4|13877.4|13874.8|13854.8|13899.8|13879.8|13874.8|13854.8|47
1614252300000|2021-02-25 11:25:00|13877.2|13857.2|13887.3|13867.3|13887.3|13867.3|13877.2|13857.2|23
1614252600000|2021-02-25 11:30:00|13884.9|13864.9|13885|13865|13894.7|13874.7|13882.6|13862.6|30
1614252900000|2021-02-25 11:35:00|13887.4|13867.4|13897.4|13877.4|13897.5|13877.5|13887.4|13867.4|13
1614253200000|2021-02-25 11:40:00|13895|13875|13892.5|13872.5|13895|13875|13890|13870|5
1614253500000|2021-02-25 11:45:00|13890.1|13870.1|13899.9|13879.9|13902.4|13882.4|13890.1|13870.1|25
1614253800000|2021-02-25 11:50:00|13902.3|13882.3|13922.3|13902.3|13927.2|13907.2|13902.3|13882.3|182
1614254100000|2021-02-25 11:55:00|13924.8|13904.8|13912.4|13892.4|13924.8|13904.8|13912.4|13892.4|45
1614254400000|2021-02-25 12:00:00|13905.2|13885.2|13882.4|13862.4|13905.2|13885.2|13879.9|13859.9|90
1614254700000|2021-02-25 12:05:00|13880|13860|13847.5|13827.5|13882.4|13862.4|13847.5|13827.5|129
1614255000000|2021-02-25 12:10:00|13847.4|13827.4|13867.4|13847.4|13867.4|13847.4|13847.4|13827.4|58
1614255300000|2021-02-25 12:15:00|13867.6|13847.6|13919.9|13899.9|13927.4|13907.4|13867.6|13847.6|107
1614255600000|2021-02-25 12:20:00|13924.8|13904.8|13967.2|13947.2|13994.6|13974.6|13912.4|13892.4|390
1614255900000|2021-02-25 12:25:00|13964.9|13944.9|14027.2|14007.2|14027.2|14007.2|13964.9|13944.9|246
1614256200000|2021-02-25 12:30:00|14029.5|14009.5|14004.8|13984.8|14057.1|14037.1|14004.8|13984.8|360
1614256500000|2021-02-25 12:35:00|14002.4|13982.4|14049.8|14029.8|14052.2|14032.2|13972.3|13952.3|211
1614256800000|2021-02-25 12:40:00|14049.7|14029.7|14007.3|13987.3|14059.4|14032|14007.3|13987.3|132
1614257100000|2021-02-25 12:45:00|14012.1|13992.1|14009.8|13989.8|14029.7|14009.7|14004.6|13984.6|265
1614257400000|2021-02-25 12:50:00|14012.2|13992.2|14012.3|13992.3|14022.4|14002.4|13987.3|13967.3|287
1614257700000|2021-02-25 12:55:00|14017.1|13997.1|14027.3|14007.3|14032.2|14012.2|14014.9|13994.9|181
1614258000000|2021-02-25 13:00:00|14024.8|14004.8|14024.8|14004.8|14034.7|14014.7|14014.8|13994.8|259
1614258300000|2021-02-25 13:05:00|14027.3|14007.3|14017.3|13997.3|14059.8|14039.8|14014.7|13994.7|369
1614258600000|2021-02-25 13:10:00|14014.9|13994.9|13987.3|13967.3|14014.9|13994.9|13972.3|13952.3|250
1614258900000|2021-02-25 13:15:00|13985|13965|13987.4|13967.4|14004.8|13984.8|13974.9|13954.9|657
1614259200000|2021-02-25 13:20:00|13992.5|13972.5|13982.4|13962.4|14002.4|13982.4|13977.4|13957.4|199
1614259500000|2021-02-25 13:25:00|13984.9|13964.9|14014.9|13994.9|14015|13995|13982.4|13962.4|166
1614259800000|2021-02-25 13:30:00|14017.5|13997.5|13974.9|13954.9|14022.5|14002.5|13970|13950|609
1614260100000|2021-02-25 13:35:00|13975|13955|13930|13910|13977.4|13957.4|13930|13910|258
1614260400000|2021-02-25 13:40:00|13932.4|13912.4|13917.6|13897.6|13959.9|13939.9|13915|13895|221
1614260700000|2021-02-25 13:45:00|13917.5|13897.5|13912.6|13892.6|13920|13900|13882.6|13862.6|636
1614261000000|2021-02-25 13:50:00|13912.5|13892.5|13895|13875|13920.1|13900.1|13892.6|13872.6|302
1614261300000|2021-02-25 13:55:00|13895.1|13875.1|13917.7|13897.7|13922.7|13902.7|13892.8|13872.8|221
1614261600000|2021-02-25 14:00:00|13920.2|13900.2|13975.1|13955.1|13975.2|13955.2|13917.7|13897.7|113
1614261900000|2021-02-25 14:05:00|13972.7|13952.7|13922.7|13902.7|13980.2|13960.2|13922.7|13902.7|210
1614262200000|2021-02-25 14:10:00|13917.9|13897.9|13882.7|13862.7|13922.7|13902.7|13882.6|13862.6|140
1614262500000|2021-02-25 14:15:00|13880.2|13860.2|13892.7|13872.7|13902.7|13882.7|13872.7|13852.7|135
1614262800000|2021-02-25 14:20:00|13895.1|13875.1|13912.7|13892.7|13917.7|13897.7|13895.1|13875.1|33
1614263100000|2021-02-25 14:25:00|13902.8|13882.8|13890.2|13870.2|13902.8|13882.8|13865.3|13845.3|109
1614263400000|2021-02-25 14:30:00|13892.7|13872.7|13912.7|13892.7|13925.2|13905.2|13892.7|13872.7|520
1614263700000|2021-02-25 14:35:00|13910.3|13890.3|13850.3|13830.3|13910.3|13890.3|13850.3|13830.3|154
1614264000000|2021-02-25 14:40:00|13852.8|13832.8|13877.7|13857.7|13892.7|13872.7|13852.8|13832.8|121
1614264300000|2021-02-25 14:45:00|13880.2|13860.2|13822.8|13802.8|13880.2|13860.2|13822.8|13802.8|293
1614264600000|2021-02-25 14:50:00|13825.3|13805.3|13822.8|13802.8|13840.3|13820.3|13820.4|13800.4|188
1614264900000|2021-02-25 14:55:00|13825.3|13805.3|13907.7|13887.7|13907.7|13887.7|13822.8|13802.8|195
1614265200000|2021-02-25 15:00:00|13907.8|13887.8|13932.8|13912.8|13932.8|13912.8|13907.8|13887.8|227
1614265500000|2021-02-25 15:05:00|13935.3|13915.3|13872.8|13852.8|13935.3|13915.3|13867.8|13847.8|152
1614265800000|2021-02-25 15:10:00|13867.9|13847.9|13877.8|13857.8|13882.6|13862.6|13867.8|13847.8|82
1614266100000|2021-02-25 15:15:00|13877.9|13857.9|13952.6|13932.6|13952.6|13932.6|13877.9|13857.9|172
1614266400000|2021-02-25 15:20:00|13952.7|13932.7|13950.3|13930.3|13960.3|13940.3|13937.8|13917.8|155
1614266700000|2021-02-25 15:25:00|13952.8|13932.8|13910.3|13890.3|13955.2|13935.2|13910.3|13890.3|216
1614267000000|2021-02-25 15:30:00|13912.8|13892.8|13932.8|13912.8|13932.8|13912.8|13907.8|13887.8|133
1614267300000|2021-02-25 15:35:00|13930.5|13910.5|13945.5|13925.5|13950.4|13930.4|13912.8|13892.8|222
1614267600000|2021-02-25 15:40:00|13945.4|13925.4|13942.9|13922.9|13945.4|13925.4|13927.8|13907.8|40
1614267900000|2021-02-25 15:45:00|13945.3|13925.3|13885.4|13865.4|13945.4|13925.4|13875.4|13855.4|262
1614268200000|2021-02-25 15:50:00|13885.3|13865.3|13860.4|13840.4|13887.9|13867.9|13858|13838|469
1614268500000|2021-02-25 15:55:00|13858|13838|13852.9|13832.9|13872.9|13852.9|13847.9|13827.9|234
1614268800000|2021-02-25 16:00:00|13850.4|13830.4|13810.5|13790.5|13850.4|13830.4|13810.5|13790.5|923
1614269100000|2021-02-25 16:05:00|13810.6|13790.6|13833.1|13813.1|13833.1|13813.1|13790.5|13770.5|236
1614269400000|2021-02-25 16:10:00|13833.3|13813.3|13808.3|13788.3|13843.1|13823.1|13803.1|13783.1|69
1614269700000|2021-02-25 16:15:00|13805.7|13785.7|13778.2|13758.2|13805.7|13785.7|13778.2|13758.2|145
1614270000000|2021-02-25 16:20:00|13783.1|13763.1|13823.1|13803.1|13823.1|13803.1|13778.2|13758.2|168
1614270300000|2021-02-25 16:25:00|13825.5|13805.5|13880.7|13860.7|13885.7|13865.7|13825.5|13805.5|388
1614270600000|2021-02-25 16:30:00|13883.2|13863.2|13870.7|13850.7|13888.1|13868.1|13865.7|13845.7|165
1614270900000|2021-02-25 16:35:00|13870.6|13850.6|13873.3|13853.3|13888.2|13868.2|13865.7|13845.7|140
1614271200000|2021-02-25 16:40:00|13870.7|13850.7|13893.2|13873.2|13898.2|13878.2|13860.7|13840.7|113
1614271500000|2021-02-25 16:45:00|13885.7|13865.7|13880.7|13860.7|13888.2|13868.2|13875.7|13855.7|52
1614271800000|2021-02-25 16:50:00|13878.2|13858.2|13910.7|13890.7|13910.7|13890.7|13875.7|13855.7|170
1614272100000|2021-02-25 16:55:00|13910.9|13890.9|13928.2|13908.2|13933|13913|13910.7|13890.7|109
1614272400000|2021-02-25 17:00:00|13930.7|13910.7|13943.3|13923.3|13945.8|13925.8|13928.2|13908.2|167
1614272700000|2021-02-25 17:05:00|13945.6|13925.6|13948.2|13928.2|13953.2|13933.2|13940.8|13920.8|114
1614273000000|2021-02-25 17:10:00|13948.3|13928.3|13945.7|13925.7|13948.3|13928.3|13935.8|13915.8|172
1614273300000|2021-02-25 17:15:00|13952.9|13932.9|13985.8|13965.8|13988.2|13968.2|13952.9|13932.9|164
1614273600000|2021-02-25 17:20:00|13985.7|13965.7|14025.8|14005.8|14045.8|14025.8|13983.4|13963.4|1025
1614273900000|2021-02-25 17:25:00|14020.8|14000.8|14018.3|13998.3|14030.8|14010.8|14008.4|13988.4|557
1614274200000|2021-02-25 17:30:00|14015.9|13995.9|13980.9|13960.9|14023.3|14003.3|13980.9|13960.9|247
1614274500000|2021-02-25 17:35:00|13980.8|13960.8|13988.3|13968.3|14000.7|13980.7|13980.7|13960.7|88
1614274800000|2021-02-25 17:40:00|13985.9|13965.9|13965.8|13945.8|13988.2|13968.2|13960.8|13940.8|241
1614275100000|2021-02-25 17:45:00|13968.3|13948.3|13963|13943|13968.3|13948.3|13958|13938|149
1614275400000|2021-02-25 17:50:00|13963.1|13943.1|13968|13948|13978.1|13958.1|13960.6|13940.6|87
1614275700000|2021-02-25 17:55:00|13965.6|13945.6|13928.1|13908.1|13968|13948|13928.1|13908.1|139
1614276000000|2021-02-25 18:00:00|13925.8|13905.8|13830.5|13810.5|13928.1|13908.1|13830.5|13810.5|345
1614276300000|2021-02-25 18:05:00|13828.2|13808.2|13870.7|13850.7|13878.2|13858.2|13815.5|13795.5|200
1614276600000|2021-02-25 18:10:00|13870.8|13850.8|13915.6|13895.6|13915.6|13895.6|13870.8|13850.8|285
1614276900000|2021-02-25 18:15:00|13917.9|13897.9|13871|13851|13928.2|13908.2|13868.2|13848.2|189
1614277200000|2021-02-25 18:20:00|13873.4|13853.4|13910.8|13890.8|13925.7|13905.7|13868.4|13848.4|234
1614277500000|2021-02-25 18:25:00|13913.2|13893.2|13905.9|13885.9|13953.3|13933.3|13905.9|13885.9|269
1614330900000|2021-02-26 09:15:00|13855|13835|13890.3|13870.3|13925|13905|13845.2|13825.2|180
1614331200000|2021-02-26 09:20:00|13885.2|13865.2|13824.9|13804.9|13885.2|13865.2|13822.5|13802.5|195
1614331500000|2021-02-26 09:25:00|13822.5|13802.5|13867.7|13847.7|13867.7|13847.7|13822.4|13802.4|77
1614331800000|2021-02-26 09:30:00|13865.3|13845.3|13797.4|13777.4|13865.3|13845.3|13780.2|13743.6|90
1614332100000|2021-02-26 09:35:00|13799.8|13779.8|13777.9|13757.9|13799.8|13779.8|13777.9|13757.9|98
1614332400000|2021-02-26 09:40:00|13777.7|13757.7|13782.6|13762.6|13782.6|13762.6|13775.1|13755.1|38
1614332700000|2021-02-26 09:45:00|13785.1|13765.1|13782.6|13762.6|13790.2|13770.2|13780.4|13760.4|88
1614333000000|2021-02-26 09:50:00|13780.2|13760.2|13752.6|13732.6|13780.2|13760.2|13752.6|13732.6|225
1614333300000|2021-02-26 09:55:00|13752.9|13732.9|13770.4|13750.4|13782.9|13762.9|13752.9|13732.9|81
1614333600000|2021-02-26 10:00:00|13767.9|13747.9|13757.9|13737.9|13767.9|13747.9|13753.1|13733.1|86
1614333900000|2021-02-26 10:05:00|13758.1|13738.1|13760.4|13740.4|13762.9|13742.9|13757.9|13737.9|5
1614334200000|2021-02-26 10:10:00|13757.9|13737.9|13770.4|13750.4|13772.9|13752.9|13757.9|13737.9|22
1614334500000|2021-02-26 10:15:00|13768.1|13748.1|13762.9|13742.9|13770.4|13750.4|13762.9|13742.9|23
1614334800000|2021-02-26 10:20:00|13760.6|13740.6|13788|13768|13788|13768|13748.1|13728.1|66
1614335100000|2021-02-26 10:25:00|13790.5|13770.5|13788|13768|13790.5|13770.5|13788|13768|14
1614335400000|2021-02-26 10:30:00|13785.5|13765.5|13800.5|13780.5|13800.5|13780.5|13780.5|13760.5|21
1614335700000|2021-02-26 10:35:00|13802.8|13782.8|13820.5|13800.5|13820.5|13800.5|13802.8|13782.8|20
1614336000000|2021-02-26 10:40:00|13818|13798|13818|13798|13820.5|13800.5|13815.5|13795.5|9
1614336300000|2021-02-26 10:45:00|13815.5|13795.5|13802.9|13782.9|13815.5|13795.5|13800.7|13780.7|20
1614336600000|2021-02-26 10:50:00|13803|13783|13780.5|13760.5|13803|13783|13780.5|13760.5|24
1614336900000|2021-02-26 10:55:00|13783|13763|13790.5|13770.5|13790.5|13770.5|13780.5|13760.5|18
1614337200000|2021-02-26 11:00:00|13795.5|13775.5|13795.5|13775.5|13798|13778|13795.5|13775.5|17
1614337500000|2021-02-26 11:05:00|13797.9|13777.9|13785.6|13765.6|13798|13778|13785.6|13765.6|25
1614337800000|2021-02-26 11:10:00|13785.4|13765.4|13775.4|13755.4|13793.1|13773.1|13770.6|13750.6|50
1614338100000|2021-02-26 11:15:00|13772.9|13752.9|13778.1|13758.1|13778.1|13758.1|13768.1|13748.1|29
1614338400000|2021-02-26 11:20:00|13780.6|13760.6|13790.6|13770.6|13790.6|13770.6|13780.6|13760.6|29
1614338700000|2021-02-26 11:25:00|13792.9|13772.9|13780.6|13760.6|13795.6|13775.6|13780.4|13760.4|103
1614339000000|2021-02-26 11:30:00|13783.1|13763.1|13768.1|13748.1|13788.1|13768.1|13768.1|13748.1|16
1614339300000|2021-02-26 11:35:00|13765.8|13745.8|13715.8|13695.8|13768.1|13748.1|13715.8|13695.8|52
1614339600000|2021-02-26 11:40:00|13715.6|13695.6|13700.8|13680.8|13745.6|13725.6|13700.8|13680.8|61
1614339900000|2021-02-26 11:45:00|13698.4|13678.4|13713.1|13693.1|13715.6|13695.6|13683.3|13663.3|82
1614340200000|2021-02-26 11:50:00|13710.8|13690.8|13703.1|13683.1|13713.1|13693.1|13690.6|13670.6|150
1614340500000|2021-02-26 11:55:00|13698.4|13678.4|13658.2|13638.2|13698.4|13678.4|13658.2|13638.2|138
1614340800000|2021-02-26 12:00:00|13655.7|13635.7|13688.3|13668.3|13690.7|13670.7|13581.1|13561.1|657
1614341100000|2021-02-26 12:05:00|13690.7|13670.7|13681|13661|13710.7|13690.7|13670.7|13650.7|230
1614341400000|2021-02-26 12:10:00|13680.8|13660.8|13665.8|13645.8|13691|13671|13651|13631|93
1614341700000|2021-02-26 12:15:00|13670.8|13650.8|13686|13666|13686|13666|13666.1|13646.1|68
1614342000000|2021-02-26 12:20:00|13691|13671|13711|13691|13711.1|13691.1|13691|13671|84
1614342300000|2021-02-26 12:25:00|13713.5|13693.5|13695.9|13675.9|13713.5|13693.5|13676|13656|77
1614342600000|2021-02-26 12:30:00|13700.9|13680.9|13696|13676|13708.5|13688.5|13696|13676|75
1614342900000|2021-02-26 12:35:00|13693.5|13673.5|13690.9|13670.9|13696|13676|13666.2|13646.2|48
1614343200000|2021-02-26 12:40:00|13691|13671|13706|13686|13706|13686|13678.5|13658.5|82
1614343500000|2021-02-26 12:45:00|13706.2|13686.2|13756.1|13736.1|13756.1|13736.1|13706.2|13686.2|147
1614343800000|2021-02-26 12:50:00|13753.7|13733.7|13756.1|13736.1|13761.1|13741.1|13751.1|13731.1|63
1614344100000|2021-02-26 12:55:00|13751.2|13731.2|13771.1|13751.1|13776.1|13756.1|13743.9|13723.9|48
1614344400000|2021-02-26 13:00:00|13776.1|13756.1|13766.1|13746.1|13783.6|13763.6|13743.7|13723.7|169
1614344700000|2021-02-26 13:05:00|13768.4|13748.4|13783.5|13763.5|13788.4|13768.4|13766.1|13746.1|289
1614345000000|2021-02-26 13:10:00|13781.1|13761.1|13778.6|13758.6|13786.3|13766.3|13741.4|13721.4|95
1614345300000|2021-02-26 13:15:00|13781|13761|13708.9|13688.9|13783.3|13763.3|13708.9|13688.9|168
1614345600000|2021-02-26 13:20:00|13706.6|13686.6|13708.6|13688.6|13716.1|13696.1|13681.3|13661.3|1202
1614345900000|2021-02-26 13:25:00|13708.5|13688.5|13753.6|13733.6|13753.6|13733.6|13693.6|13673.6|307
1614346200000|2021-02-26 13:30:00|13756|13736|13791.3|13771.3|13798.7|13778.7|13736.1|13716.1|223
1614346500000|2021-02-26 13:35:00|13793.7|13773.7|13818.7|13798.7|13821.2|13801.2|13793.7|13773.7|220
1614346800000|2021-02-26 13:40:00|13821|13801|13808.7|13788.7|13833.7|13813.7|13806.2|13786.2|234
1614347100000|2021-02-26 13:45:00|13806.2|13786.2|13816.2|13796.2|13821.2|13801.2|13796.2|13776.2|272
1614347400000|2021-02-26 13:50:00|13816.3|13796.3|13816.2|13796.2|13821.2|13801.2|13811|13791|84
1614347700000|2021-02-26 13:55:00|13813.7|13793.7|13813.7|13793.7|13826.2|13806.2|13806.2|13786.2|281
1614348000000|2021-02-26 14:00:00|13813.6|13793.6|13806.2|13786.2|13816.2|13796.2|13776.2|13756.2|178
1614348300000|2021-02-26 14:05:00|13794|13774|13826.4|13806.4|13826.4|13806.4|13788.9|13768.9|146
1614348600000|2021-02-26 14:10:00|13828.7|13808.7|13848.7|13828.7|13863.7|13843.7|13828.7|13808.7|183
1614348900000|2021-02-26 14:15:00|13848.9|13828.9|13891.3|13871.3|13891.3|13871.3|13841.2|13821.2|415
1614349200000|2021-02-26 14:20:00|13896.1|13876.1|13883.8|13863.8|13913.8|13893.8|13883.8|13863.8|194
1614349500000|2021-02-26 14:25:00|13881.3|13861.3|13898.9|13878.9|13913.5|13893.5|13876.4|13856.4|111
1614349800000|2021-02-26 14:30:00|13901.3|13881.3|13961.3|13941.3|13981.3|13961.3|13898.9|13878.9|549
1614350100000|2021-02-26 14:35:00|13966|13946|13963.8|13943.8|13981.3|13961.3|13936.3|13916.3|761
1614350400000|2021-02-26 14:40:00|13961.4|13941.4|13926.3|13906.3|13981.2|13961.2|13926.3|13906.3|213
1614350700000|2021-02-26 14:45:00|13928.8|13908.8|13941.3|13921.3|13946.2|13926.2|13911.3|13891.3|217
1614351000000|2021-02-26 14:50:00|13941.5|13921.5|13893.8|13873.8|13944|13924|13893.8|13873.8|250
1614351300000|2021-02-26 14:55:00|13896.2|13876.2|13901.6|13881.6|13926.2|13906.2|13896.2|13876.2|124
1614351600000|2021-02-26 15:00:00|13904|13884|13936.4|13916.4|13958.7|13938.7|13904|13884|169
1614351900000|2021-02-26 15:05:00|13931.7|13911.7|13914|13894|13943.7|13923.7|13908.9|13888.9|230
1614352200000|2021-02-26 15:10:00|13911.7|13891.7|13941.4|13921.4|13941.4|13921.4|13901.5|13881.5|97
1614352500000|2021-02-26 15:15:00|13939|13919|13909.2|13889.2|13966.4|13946.4|13909.2|13889.2|301
1614352800000|2021-02-26 15:20:00|13908.9|13888.9|13846.1|13826.1|13908.9|13888.9|13831.5|13811.5|373
1614353100000|2021-02-26 15:25:00|13843.7|13823.7|13833.8|13813.8|13848.9|13828.9|13823.9|13803.9|173
1614353400000|2021-02-26 15:30:00|13833.9|13813.9|13866.4|13846.4|13876.4|13856.4|13833.9|13813.9|111
1614353700000|2021-02-26 15:35:00|13864.1|13844.1|13858.9|13838.9|13864.1|13844.1|13824.1|13804.1|152
1614354000000|2021-02-26 15:40:00|13858.6|13838.6|13818.9|13798.9|13858.6|13838.6|13798.9|13778.9|506
1614354300000|2021-02-26 15:45:00|13816.6|13796.6|13799.1|13779.1|13818.9|13798.9|13778.9|13758.9|255
1614354600000|2021-02-26 15:50:00|13801.4|13781.4|13771.6|13751.6|13801.5|13781.5|13761.8|13741.8|334
1614354900000|2021-02-26 15:55:00|13774|13754|13764|13744|13774|13754|13744.1|13724.1|189
1614355200000|2021-02-26 16:00:00|13764.1|13744.1|13794|13774|13794|13774|13744|13724|194
1614355500000|2021-02-26 16:05:00|13794.1|13774.1|13819|13799|13819|13799|13794.1|13774.1|118
1614355800000|2021-02-26 16:10:00|13823.7|13803.7|13844|13824|13846.5|13826.5|13816.5|13796.5|280
1614356100000|2021-02-26 16:15:00|13846.5|13826.5|13851.4|13831.4|13864|13844|13839|13819|420
1614356400000|2021-02-26 16:20:00|13846.5|13826.5|13891.5|13871.5|13896.5|13876.5|13846.5|13826.5|113
1614356700000|2021-02-26 16:25:00|13891.4|13871.4|13849|13829|13891.5|13871.5|13849|13829|131
1614357000000|2021-02-26 16:30:00|13851.4|13831.4|13893.7|13873.7|13901.2|13881.2|13851.4|13831.4|827
1614357300000|2021-02-26 16:35:00|13893.9|13873.9|13861.2|13841.2|13906.2|13886.2|13856.2|13836.2|129
1614357600000|2021-02-26 16:40:00|13861.3|13841.3|13828.8|13808.8|13861.3|13841.3|13828.8|13808.8|69
1614357900000|2021-02-26 16:45:00|13831.3|13811.3|13811.4|13791.4|13831.3|13811.3|13811.4|13791.4|149
1614358200000|2021-02-26 16:50:00|13813.9|13793.9|13806.1|13786.1|13813.9|13793.9|13801.3|13781.3|82
1614358500000|2021-02-26 16:55:00|13803.8|13783.8|13826.3|13806.3|13826.3|13806.3|13791.4|13771.4|131
1614358800000|2021-02-26 17:00:00|13826.1|13806.1|13821.3|13801.3|13828.6|13808.6|13818.8|13798.8|73
1614359100000|2021-02-26 17:05:00|13819|13799|13846.2|13826.2|13846.2|13826.2|13811.3|13791.3|298
1614359400000|2021-02-26 17:10:00|13843.8|13823.8|13846.3|13826.3|13846.3|13826.3|13831.3|13811.3|107
1614359700000|2021-02-26 17:15:00|13851|13831|13821.3|13801.3|13851.3|13831.3|13821.3|13801.3|74
1614360000000|2021-02-26 17:20:00|13821.2|13801.2|13763.7|13743.7|13821.2|13801.2|13753.8|13733.8|1243
1614360300000|2021-02-26 17:25:00|13773.5|13753.5|13791.2|13771.2|13800.9|13780.9|13766.3|13746.3|472
1614360600000|2021-02-26 17:30:00|13788.9|13768.9|13786.2|13766.2|13791|13771|13781|13761|76
1614360900000|2021-02-26 17:35:00|13786.1|13766.1|13775.8|13755.8|13786.1|13766.1|13761.2|13741.2|56
1614361200000|2021-02-26 17:40:00|13773.4|13753.4|13768.6|13748.6|13775.8|13755.8|13753.6|13733.6|80
1614361500000|2021-02-26 17:45:00|13770.9|13750.9|13766.1|13746.1|13771.1|13751.1|13763.6|13743.6|53
1614361800000|2021-02-26 17:50:00|13768.4|13748.4|13791.1|13771.1|13796.1|13776.1|13768.4|13748.4|114
1614362100000|2021-02-26 17:55:00|13793.4|13773.4|13808.6|13788.6|13811.1|13791.1|13791.1|13771.1|94
1614362400000|2021-02-26 18:00:00|13811|13791|13806.3|13786.3|13811.1|13791.1|13806.1|13786.1|29
1614362700000|2021-02-26 18:05:00|13803.9|13783.9|13796.1|13776.1|13813.6|13793.6|13796|13776|74
1614363000000|2021-02-26 18:10:00|13796.3|13776.3|13751.1|13731.1|13801.1|13781.1|13751.1|13731.1|183
1614363300000|2021-02-26 18:15:00|13748.8|13728.8|13783.6|13763.6|13783.6|13763.6|13728.6|13708.6|267
1614363600000|2021-02-26 18:20:00|13783.8|13763.8|13808.7|13788.7|13811.3|13791.3|13771.2|13751.2|135
1614363900000|2021-02-26 18:25:00|13806.2|13786.2|13784|13744|13814|13794|13776.5|13738.8|1417
1614590100000|2021-03-01 09:15:00|13826.9|13806.9|13749.2|13729.2|13837.2|13817.2|13746.7|13726.7|371
1614590400000|2021-03-01 09:20:00|13749.5|13729.5|13779.5|13759.5|13779.5|13759.5|13749.5|13729.5|127
1614590700000|2021-03-01 09:25:00|13777|13757|13792|13772|13796.7|13776.7|13764.2|13744.2|55
1614591000000|2021-03-01 09:30:00|13791.7|13771.7|13764.5|13744.5|13791.7|13771.7|13754.7|13734.7|48
1614591300000|2021-03-01 09:35:00|13765|13745|13792|13772|13796.7|13776.7|13765|13745|32
1614591600000|2021-03-01 09:40:00|13789.5|13769.5|13804|13784|13804|13784|13784.5|13764.5|29
1614591900000|2021-03-01 09:45:00|13804.2|13784.2|13811.7|13791.7|13814|13794|13804.2|13784.2|17
1614592200000|2021-03-01 09:50:00|13814|13794|13819.5|13799.5|13822|13802|13811.7|13791.7|24
1614592500000|2021-03-01 09:55:00|13817|13797|13804.5|13784.5|13817|13797|13802|13782|23
1614592800000|2021-03-01 10:00:00|13806.8|13786.8|13804.5|13784.5|13807|13787|13804.5|13784.5|6
1614593100000|2021-03-01 10:05:00|13802|13782|13807.1|13787.1|13807.1|13787.1|13802|13782|12
1614593400000|2021-03-01 10:10:00|13811.5|13791.5|13814.6|13794.6|13829.6|13809.6|13811.5|13791.5|32
1614593700000|2021-03-01 10:15:00|13812.1|13792.1|13807.1|13787.1|13812.1|13792.1|13804.8|13784.8|22
1614594000000|2021-03-01 10:20:00|13806.8|13786.8|13804.6|13784.6|13806.8|13786.8|13804.6|13784.6|6
1614594300000|2021-03-01 10:25:00|13805.1|13785.1|13809.6|13789.6|13809.6|13789.6|13805.1|13785.1|3
1614594600000|2021-03-01 10:30:00|13811.8|13791.8|13829.3|13809.3|13829.3|13809.3|13811.8|13791.8|34
1614594900000|2021-03-01 10:35:00|13834.3|13814.3|13832.1|13812.1|13836.8|13816.8|13831.8|13811.8|25
1614595200000|2021-03-01 10:40:00|13834.4|13814.4|13839.6|13819.6|13839.6|13819.6|13834.4|13814.4|11
1614595500000|2021-03-01 10:45:00|13842.1|13822.1|13844.6|13824.6|13844.6|13824.6|13842.1|13822.1|10
1614595800000|2021-03-01 10:50:00|13846.9|13826.9|13842.2|13822.2|13847.1|13827.1|13842.1|13822.1|11
1614596100000|2021-03-01 10:55:00|13839.9|13819.9|13832.2|13812.2|13842.2|13822.2|13832.2|13812.2|33
1614596400000|2021-03-01 11:00:00|13829.7|13809.7|13852.2|13832.2|13871.9|13851.9|13829.7|13809.7|98
1614596700000|2021-03-01 11:05:00|13852.4|13832.4|13859.7|13839.7|13859.7|13839.7|13852.2|13832.2|9
1614597000000|2021-03-01 11:10:00|13860|13840|13862.2|13842.2|13862.2|13842.2|13859.7|13839.7|12
1614597300000|2021-03-01 11:15:00|13864.4|13844.4|13849.7|13829.7|13867.2|13847.2|13847.5|13827.5|63
1614597600000|2021-03-01 11:20:00|13849.4|13829.4|13842.2|13822.2|13849.4|13829.4|13837.2|13817.2|27
1614597900000|2021-03-01 11:25:00|13844.4|13824.4|13824.7|13804.7|13844.7|13824.7|13822.5|13802.5|16
1614598200000|2021-03-01 11:30:00|13825|13805|13839.7|13819.7|13839.7|13819.7|13825|13805|25
1614598500000|2021-03-01 11:35:00|||||||||6
1614598800000|2021-03-01 11:40:00|13839.8|13819.8|13844.5|13824.5|13844.5|13824.5|13839.8|13819.8|16
1614599100000|2021-03-01 11:45:00|13842.3|13822.3|13854.8|13834.8|13854.8|13834.8|13842.3|13822.3|7
1614599400000|2021-03-01 11:50:00|13857.3|13837.3|13854.8|13834.8|13862|13842|13854.8|13834.8|23
1614599700000|2021-03-01 11:55:00|13852.6|13832.6|13844.8|13824.8|13852.6|13832.6|13844.8|13824.8|4
1614600000000|2021-03-01 12:00:00|13842.3|13822.3|13822.3|13802.3|13842.3|13822.3|13809.8|13789.8|84
1614600300000|2021-03-01 12:05:00|13820.1|13800.1|13819.8|13799.8|13824.8|13804.8|13819.8|13799.8|24
1614600600000|2021-03-01 12:10:00|13817.3|13797.3|13792.3|13772.3|13817.3|13797.3|13792.3|13772.3|46
1614600900000|2021-03-01 12:15:00|13794.5|13774.5|13789.8|13769.8|13802.3|13782.3|13789.8|13769.8|27
1614601200000|2021-03-01 12:20:00|13789.6|13769.6|13779.8|13759.8|13802.3|13782.3|13779.8|13759.8|17
1614601500000|2021-03-01 12:25:00|13777.3|13757.3|13779.9|13759.9|13779.9|13759.9|13774.8|13754.8|15
1614601800000|2021-03-01 12:30:00|13782.4|13762.4|13764.9|13744.9|13782.4|13762.4|13762.4|13742.4|39
1614602100000|2021-03-01 12:35:00|13767.4|13747.4|13767.4|13747.4|13774.9|13754.9|13749.9|13729.9|81
1614602400000|2021-03-01 12:40:00|13769.6|13749.6|13752.4|13732.4|13772.4|13752.4|13739.9|13719.9|103
1614602700000|2021-03-01 12:45:00|13754.9|13734.9|13790.2|13770.2|13792.4|13772.4|13752.4|13732.4|64
1614603000000|2021-03-01 12:50:00|13799.1|13779.1|13804.9|13784.9|13807.1|13787.1|13787.7|13767.7|43
1614603300000|2021-03-01 12:55:00|13807.1|13787.1|13807.4|13787.4|13815.2|13795.2|13805.2|13785.2|30
1614603600000|2021-03-01 13:00:00|13805.2|13785.2|13805.2|13785.2|13805.2|13785.2|13795.2|13775.2|149
1614603900000|2021-03-01 13:05:00|13807.4|13787.4|13814.7|13794.7|13814.7|13794.7|13793|13773|136
1614604200000|2021-03-01 13:10:00|13814.9|13794.9|13822.4|13802.4|13822.4|13802.4|13812.4|13792.4|65
1614604500000|2021-03-01 13:15:00|13827.4|13807.4|13850.2|13830.2|13857.5|13837.5|13827.4|13807.4|130
1614604800000|2021-03-01 13:20:00|13852.5|13832.5|13812.7|13792.7|13867.5|13847.5|13810|13790|127
1614605100000|2021-03-01 13:25:00|13810|13790|13792.8|13772.8|13835|13815|13792.8|13772.8|122
1614605400000|2021-03-01 13:30:00|13797.2|13777.2|13790.8|13770.8|13812.5|13792.5|13790.8|13770.8|537
1614605700000|2021-03-01 13:35:00|13788.3|13768.3|13818.3|13798.3|13833|13813|13768|13748|373
1614606000000|2021-03-01 13:40:00|13815.8|13795.8|13798.1|13778.1|13815.8|13795.8|13790.8|13770.8|257
1614606300000|2021-03-01 13:45:00|13800.6|13780.6|13798.1|13778.1|13813.1|13793.1|13788.3|13768.3|86
1614606600000|2021-03-01 13:50:00|13795.6|13775.6|13815.9|13795.9|13815.9|13795.9|13795.6|13775.6|90
1614606900000|2021-03-01 13:55:00|13813.4|13793.4|13803.4|13783.4|13813.4|13793.4|13803.1|13783.1|89
1614607200000|2021-03-01 14:00:00|13808.1|13788.1|13885.6|13865.6|13905.3|13885.3|13808.1|13788.1|278
1614607500000|2021-03-01 14:05:00|13887.8|13867.8|13872.8|13852.8|13893.1|13873.1|13863.7|13843.7|468
1614607800000|2021-03-01 14:10:00|13870.6|13850.6|13910.6|13890.6|13919.8|13899.8|13870.6|13850.6|92
1614608100000|2021-03-01 14:15:00|13912.8|13892.8|13935.6|13915.6|13935.9|13915.9|13875.9|13855.9|296
1614608400000|2021-03-01 14:20:00|13933.1|13913.1|13960.9|13940.9|14000.6|13980.6|13908.1|13888.1|225
1614608700000|2021-03-01 14:25:00|13960.6|13940.6|13945.7|13925.7|13970.4|13950.4|13940.7|13920.7|148
1614609000000|2021-03-01 14:30:00|13972.4|13952.4|13918.2|13898.2|13985.7|13965.7|13905.9|13885.9|240
1614609300000|2021-03-01 14:35:00|13915.9|13895.9|13906|13886|13937.9|13917.9|13906|13886|395
1614609600000|2021-03-01 14:40:00|13903.5|13883.5|13903.2|13883.2|13915.7|13895.7|13883.2|13863.2|185
1614609900000|2021-03-01 14:45:00|13905.4|13885.4|13932.6|13912.6|13939.9|13919.9|13900.7|13880.7|182
1614610200000|2021-03-01 14:50:00|13933.2|13913.2|13911|13891|13942.7|13922.7|13896|13876|209
1614610500000|2021-03-01 14:55:00|13910.7|13890.7|13915.7|13895.7|13928.2|13908.2|13910.7|13890.7|52
1614610800000|2021-03-01 15:00:00|13910.7|13890.7|13903.2|13883.2|13937.9|13917.9|13903.2|13883.2|140
1614611100000|2021-03-01 15:05:00|13900.7|13880.7|13905.7|13885.7|13908.2|13888.2|13885.7|13865.7|149
1614611400000|2021-03-01 15:10:00|13899.1|13879.1|13878.3|13858.3|13899.1|13879.1|13876|13856|126
1614611700000|2021-03-01 15:15:00|13880.8|13860.8|13898.3|13878.3|13898.3|13878.3|13880.8|13860.8|76
1614612000000|2021-03-01 15:20:00|13898.8|13878.8|13883.3|13863.3|13917.7|13897.7|13880.8|13860.8|125
1614612300000|2021-03-01 15:25:00|13888.3|13868.3|13908.3|13888.3|13910.8|13890.8|13888.3|13868.3|100
1614612600000|2021-03-01 15:30:00|13910.5|13890.5|13903.3|13883.3|13925.8|13905.8|13903.3|13883.3|214
1614612900000|2021-03-01 15:35:00|13898.6|13878.6|13868.3|13848.3|13898.6|13878.6|13863.3|13843.3|204
1614613200000|2021-03-01 15:40:00|13865.8|13845.8|13825.8|13805.8|13870.8|13850.8|13825.8|13805.8|155
1614613500000|2021-03-01 15:45:00|13823.3|13803.3|13843.1|13823.1|13843.1|13823.1|13823.3|13803.3|231
1614613800000|2021-03-01 15:50:00|13842.8|13822.8|13833.3|13813.3|13843.1|13823.1|13830.8|13810.8|109
1614614100000|2021-03-01 15:55:00|13830.8|13810.8|13835.9|13815.9|13838.4|13818.4|13826.1|13806.1|129
1614614400000|2021-03-01 16:00:00|13833.6|13813.6|13808.6|13788.6|13833.6|13813.6|13808.6|13788.6|172
1614614700000|2021-03-01 16:05:00|13807.8|13787.8|13800.9|13780.9|13807.8|13787.8|13778.4|13758.4|292
1614615000000|2021-03-01 16:10:00|13798.7|13778.7|13803.4|13783.4|13808.4|13788.4|13793.4|13773.4|88
1614615300000|2021-03-01 16:15:00|13801.2|13781.2|13775.9|13755.9|13801.2|13781.2|13763.4|13743.4|172
1614615600000|2021-03-01 16:20:00|13778.4|13758.4|13775.9|13755.9|13778.4|13758.4|13746.5|13726.5|157
1614615900000|2021-03-01 16:25:00|13776.2|13756.2|13748.7|13728.7|13778.4|13758.4|13746.5|13726.5|151
1614616200000|2021-03-01 16:30:00|13746.5|13726.5|13768.4|13748.4|13768.4|13748.4|13701.5|13681.5|394
1614616500000|2021-03-01 16:35:00|13770.9|13750.9|13775.9|13755.9|13787.9|13767.9|13763.4|13743.4|114
1614616800000|2021-03-01 16:40:00|13773.4|13753.4|13748.5|13728.5|13778.4|13758.4|13746.2|13726.2|135
1614617100000|2021-03-01 16:45:00|13746.2|13726.2|13718.5|13698.5|13746.2|13726.2|13716.2|13696.2|236
1614617400000|2021-03-01 16:50:00|13716|13696|13728.5|13708.5|13731|13711|13716|13696|167
1614617700000|2021-03-01 16:55:00|13733.5|13713.5|13706|13686|13733.5|13713.5|13698.5|13678.5|309
1614618000000|2021-03-01 17:00:00|13703.5|13683.5|13681.3|13661.3|13703.5|13683.5|13678.8|13658.8|174
1614618300000|2021-03-01 17:05:00|13681|13661|13688.2|13668.2|13688.5|13668.5|13678.5|13658.5|168
1614618600000|2021-03-01 17:10:00|13683.5|13663.5|13639.4|13619.4|13686|13666|13639.4|13619.4|428
1614618900000|2021-03-01 17:15:00|13639.1|13619.1|13662.1|13642.1|13685.7|13665.7|13639.1|13619.1|413
1614619200000|2021-03-01 17:20:00|13659.6|13639.6|13613.8|13593.8|13671.6|13651.6|13599.1|13579.1|970
1614619500000|2021-03-01 17:25:00|13614.1|13594.1|13551.6|13531.6|13624.1|13604.1|13551.6|13531.6|554
1614619800000|2021-03-01 17:30:00|13549.1|13529.1|13487.2|13467.2|13549.1|13529.1|13487.2|13467.2|605
1614620100000|2021-03-01 17:35:00|13484.4|13464.4|13514.1|13494.1|13519.1|13499.1|13481.9|13461.9|370
1614620400000|2021-03-01 17:40:00|13511.6|13491.6|13496.4|13476.4|13511.6|13491.6|13496.4|13476.4|153
1614620700000|2021-03-01 17:45:00|13494.1|13474.1|13469.4|13449.4|13494.1|13474.1|13469.4|13449.4|343
1614621000000|2021-03-01 17:50:00|13467.2|13447.2|13466.7|13446.7|13469.4|13449.4|13454.4|13434.4|200
1614621300000|2021-03-01 17:55:00|13464.4|13444.4|13422|13402|13466.7|13446.7|13394.2|13374.2|370
1614621600000|2021-03-01 18:00:00|13421.7|13401.7|13414.2|13394.2|13422|13402|13399.2|13379.2|212
1614621900000|2021-03-01 18:05:00|13409.5|13389.5|13432|13412|13434.2|13414.2|13407.3|13387.3|158
1614622200000|2021-03-01 18:10:00|13431.7|13411.7|13441.7|13421.7|13449.2|13429.2|13429.2|13409.2|84
1614622500000|2021-03-01 18:15:00|13439.2|13419.2|13429.2|13409.2|13439.2|13419.2|13426.7|13406.7|107
1614622800000|2021-03-01 18:20:00|13429.5|13409.5|13464.2|13444.2|13474.2|13454.2|13429.2|13409.2|238
1614623100000|2021-03-01 18:25:00|13464|13444|13454.2|13434.2|13464|13444|13439.5|13419.5|592
1614676500000|2021-03-02 09:15:00|13461.5|13441.5|13483.7|13463.7|13501.2|13481.2|13446.5|13426.5|183
1614676800000|2021-03-02 09:20:00|13481.5|13461.5|13501.5|13481.5|13509|13489|13481.2|13461.2|162
1614677100000|2021-03-02 09:25:00|13499.4|13479.4|13486.6|13466.6|13499.4|13479.4|13479|13459|58
1614677400000|2021-03-02 09:30:00|13489.1|13469.1|13503.8|13483.8|13503.8|13483.8|13489.1|13469.1|15
1614677700000|2021-03-02 09:35:00|13506|13486|13521.3|13501.3|13523.8|13503.8|13506|13486|41
1614678000000|2021-03-02 09:40:00|13521.6|13501.6|13524.1|13504.1|13526.3|13506.3|13521.3|13501.3|22
1614678300000|2021-03-02 09:45:00|13526.3|13506.3|13511.3|13491.3|13526.3|13506.3|13511.3|13491.3|70
1614678600000|2021-03-02 09:50:00|13508.8|13488.8|13503.8|13483.8|13508.8|13488.8|13503.5|13483.5|36
1614678900000|2021-03-02 09:55:00|13501.3|13481.3|13501.3|13481.3|13508.5|13488.5|13501.3|13481.3|32
1614679200000|2021-03-02 10:00:00|13503.8|13483.8|13513.8|13493.8|13513.8|13493.8|13503.8|13483.8|43
1614679500000|2021-03-02 10:05:00|13516.3|13496.3|13496.3|13476.3|13516.3|13496.3|13496.3|13476.3|28
1614679800000|2021-03-02 10:10:00|13496.7|13476.7|13506.3|13486.3|13506.3|13486.3|13496.7|13476.7|17
1614680100000|2021-03-02 10:15:00|13506.4|13486.4|13521.1|13501.1|13523.6|13503.6|13503.9|13483.9|7
1614680400000|2021-03-02 10:20:00|13518.9|13498.9|13521.4|13501.4|13521.4|13501.4|13518.6|13498.6|13
1614680700000|2021-03-02 10:25:00|13521.7|13501.7|13513.9|13493.9|13533.9|13513.9|13513.9|13493.9|153
1614681000000|2021-03-02 10:30:00|13511.4|13491.4|13496.4|13476.4|13511.4|13491.4|13496.4|13476.4|37
1614681300000|2021-03-02 10:35:00|13496.7|13476.7|13511.1|13491.1|13511.1|13491.1|13496.7|13476.7|27
1614681600000|2021-03-02 10:40:00|13513.3|13493.3|13518.9|13498.9|13519.2|13499.2|13511.7|13491.7|13
1614681900000|2021-03-02 10:45:00|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|13523.9|13503.9|6
1614682200000|2021-03-02 10:50:00|13521.7|13501.7|13491.4|13471.4|13526.1|13506.1|13491.4|13471.4|253
1614682500000|2021-03-02 10:55:00|13489.3|13469.3|13506.5|13486.5|13506.8|13486.8|13486.4|13466.4|74
1614682800000|2021-03-02 11:00:00|13509.3|13489.3|13504|13484|13516.5|13496.5|13501.5|13481.5|42
1614683100000|2021-03-02 11:05:00|13499|13479|13506.5|13486.5|13506.5|13486.5|13486.5|13466.5|34
1614683400000|2021-03-02 11:10:00|13508.7|13488.7|13521.5|13501.5|13521.5|13501.5|13506.5|13486.5|9
1614683700000|2021-03-02 11:15:00|13524|13504|13526.5|13506.5|13529|13509|13521.5|13501.5|32
1614684000000|2021-03-02 11:20:00|13529|13509|13521.5|13501.5|13534|13514|13521.5|13501.5|38
1614684300000|2021-03-02 11:25:00|13524|13504|13529.3|13509.3|13534|13514|13524|13504|38
1614684600000|2021-03-02 11:30:00|13531.5|13511.5|13516.5|13496.5|13534|13514|13514.7|13494.7|28
1614684900000|2021-03-02 11:35:00|13519|13499|13524|13504|13524.4|13504.4|13519|13499|27
1614685200000|2021-03-02 11:40:00|13524.4|13504.4|13533.7|13513.7|13533.7|13513.7|13524.4|13504.4|29
1614685500000|2021-03-02 11:45:00|13534.1|13514.1|13539.1|13519.1|13541.2|13521.2|13534.1|13514.1|9
1614685800000|2021-03-02 11:50:00|13541.6|13521.6|13539.1|13519.1|13541.6|13521.6|13536.6|13516.6|17
1614686100000|2021-03-02 11:55:00|13536.9|13516.9|13536.6|13516.6|13539.4|13519.4|13534.4|13514.4|25
1614686400000|2021-03-02 12:00:00|13536.9|13516.9|13554.1|13534.1|13554.1|13534.1|13526.6|13506.6|108
1614686700000|2021-03-02 12:05:00|13556.3|13536.3|13574.1|13554.1|13574.1|13554.1|13553.8|13533.8|104
1614687000000|2021-03-02 12:10:00|13576.6|13556.6|13569.1|13549.1|13576.6|13556.6|13569.1|13549.1|48
1614687300000|2021-03-02 12:15:00|13566.6|13546.6|13544.4|13524.4|13566.6|13546.6|13526.3|13506.3|87
1614687600000|2021-03-02 12:20:00|13544.8|13524.8|13559.1|13539.1|13559.1|13539.1|13544.8|13524.8|79
1614687900000|2021-03-02 12:25:00|13556.6|13536.6|13559.5|13539.5|13559.5|13539.5|13554.1|13534.1|25
1614688200000|2021-03-02 12:30:00|13557|13537|13516.7|13496.7|13557|13537|13516.7|13496.7|89
1614688500000|2021-03-02 12:35:00|13519.2|13499.2|13501.7|13481.7|13519.2|13499.2|13492|13472|82
1614688800000|2021-03-02 12:40:00|13502.3|13482.3|13481.7|13461.7|13511.7|13491.7|13467.6|13447.6|122
1614689100000|2021-03-02 12:45:00|13482|13462|13478.9|13458.9|13482|13462|13469.5|13449.5|109
1614689400000|2021-03-02 12:50:00|13479.5|13459.5|13478.9|13458.9|13481.7|13461.7|13476.7|13456.7|30
1614689700000|2021-03-02 12:55:00|13476.7|13456.7|13469.2|13449.2|13481.4|13461.4|13447.3|13427.3|59
1614690000000|2021-03-02 13:00:00|13467|13447|13437|13417|13471.7|13451.7|13423.9|13403.9|247
1614690300000|2021-03-02 13:05:00|13436.7|13416.7|13339.2|13319.2|13439.2|13419.2|13319.2|13299.2|496
1614690600000|2021-03-02 13:10:00|13337.1|13317.1|13319.3|13299.3|13349.2|13329.2|13314.2|13294.2|285
1614690900000|2021-03-02 13:15:00|13317.1|13297.1|13394.6|13374.6|13399.3|13379.3|13311.8|13291.8|251
1614691200000|2021-03-02 13:20:00|13398.9|13378.9|13399.3|13379.3|13399.3|13379.3|13384.3|13364.3|256
1614691500000|2021-03-02 13:25:00|13401.8|13381.8|13434.3|13414.3|13454|13434|13401.8|13381.8|347
1614691800000|2021-03-02 13:30:00|13434|13414|13379.3|13359.3|13434.3|13414.3|13379.3|13359.3|209
1614692100000|2021-03-02 13:35:00|13376.8|13356.8|13421.8|13401.8|13426.8|13406.8|13376.8|13356.8|248
1614692400000|2021-03-02 13:40:00|13417.1|13397.1|13404.3|13384.3|13417.1|13397.1|13381.8|13361.8|100
1614692700000|2021-03-02 13:45:00|13402.1|13382.1|13411.8|13391.8|13424.3|13404.3|13384.6|13364.6|208
1614693000000|2021-03-02 13:50:00|13416.8|13396.8|13446.8|13426.8|13449.3|13429.3|13416.8|13396.8|259
1614693300000|2021-03-02 13:55:00|13446.5|13426.5|13421.9|13401.9|13446.5|13426.5|13419.7|13399.7|122
1614693600000|2021-03-02 14:00:00|13411.9|13391.9|13424.7|13404.7|13434.4|13414.4|13402.5|13382.5|97
1614693900000|2021-03-02 14:05:00|13424.4|13404.4|13431.9|13411.9|13444.4|13424.4|13419.4|13399.4|67
1614694200000|2021-03-02 14:10:00|13432.5|13412.5|13474.4|13454.4|13477.2|13457.2|13432.5|13412.5|141
1614694500000|2021-03-02 14:15:00|13474.1|13454.1|13474.7|13454.7|13481.9|13461.9|13456.9|13435.9|115
1614694800000|2021-03-02 14:20:00|13474.4|13454.4|13476.6|13456.6|13478.8|13458.8|13464.4|13444.4|246
1614695100000|2021-03-02 14:25:00|13474.1|13454.1|13471.9|13451.9|13478.8|13458.8|13464.4|13444.4|202
1614695400000|2021-03-02 14:30:00|13472.6|13452.6|13472.2|13452.2|13501.9|13481.9|13441.9|13421.9|414
1614695700000|2021-03-02 14:35:00|13471.6|13451.6|13479.4|13459.4|13481.9|13461.9|13457.3|13437.3|279
1614696000000|2021-03-02 14:40:00|13476.9|13456.9|13482|13462|13484.5|13464.5|13446.9|13426.9|138
1614696300000|2021-03-02 14:45:00|13484.5|13464.5|13407.3|13387.3|13489.5|13469.5|13407.3|13387.3|177
1614696600000|2021-03-02 14:50:00|13407|13387|13421.3|13401.3|13434.1|13414.1|13394.5|13374.5|243
1614696900000|2021-03-02 14:55:00|13423.5|13403.5|13456.3|13436.3|13456.3|13436.3|13394.5|13374.5|159
1614697200000|2021-03-02 15:00:00|13460.7|13440.7|13427|13407|13464.5|13444.5|13427|13407|117
1614697500000|2021-03-02 15:05:00|13429.2|13409.2|13414.2|13394.2|13429.5|13409.5|13404.8|13384.8|60
1614697800000|2021-03-02 15:10:00|13415.1|13395.1|13419.5|13399.5|13427|13407|13412|13392|41
1614698100000|2021-03-02 15:15:00|13417.3|13397.3|13429.8|13409.8|13449.5|13429.5|13412|13392|139
1614698400000|2021-03-02 15:20:00|13434.5|13414.5|13464.5|13444.5|13464.5|13444.5|13427.4|13407.4|91
1614698700000|2021-03-02 15:25:00|13464.9|13444.9|13459.9|13439.9|13467|13447|13451.7|13431.7|227
1614699000000|2021-03-02 15:30:00|13459.6|13439.6|13452.1|13432.1|13462.4|13442.4|13444.6|13424.6|117
1614699300000|2021-03-02 15:35:00|13451.7|13431.7|13404.6|13384.6|13451.7|13431.7|13402.4|13382.4|120
1614699600000|2021-03-02 15:40:00|13404.9|13384.9|13372.1|13352.1|13404.9|13384.9|13372.1|13352.1|131
1614699900000|2021-03-02 15:45:00|13369.9|13349.9|13364.6|13344.6|13379.3|13359.3|13357.1|13337.1|195
1614700200000|2021-03-02 15:50:00|13364.9|13344.9|13359.9|13339.9|13367.1|13347.1|13359.9|13339.9|79
1614700500000|2021-03-02 15:55:00|13357.7|13337.7|13362.1|13342.1|13379.6|13359.6|13355.2|13335.2|319
1614700800000|2021-03-02 16:00:00|13362.4|13342.4|13369.3|13349.3|13374|13354|13362.4|13342.4|75
1614701100000|2021-03-02 16:05:00|13367.1|13347.1|13372.1|13352.1|13389|13369|13364.6|13344.6|111
1614701400000|2021-03-02 16:10:00|13370|13350|13392.2|13372.2|13392.2|13372.2|13365|13345|129
1614701700000|2021-03-02 16:15:00|13394.3|13374.3|13404.3|13384.3|13407.2|13387.2|13392.2|13372.2|136
1614702000000|2021-03-02 16:20:00|13404.7|13384.7|13394.4|13374.4|13404.7|13384.7|13389.7|13369.7|106
1614702300000|2021-03-02 16:25:00|13396.5|13376.5|13407.2|13387.2|13407.2|13387.2|13396.5|13376.5|49
1614702600000|2021-03-02 16:30:00|13409.7|13389.7|13397.2|13377.2|13409.7|13389.7|13397.2|13377.2|64
1614702900000|2021-03-02 16:35:00|13392.2|13372.2|13379.7|13359.7|13394.7|13374.7|13375.3|13355.3|84
1614703200000|2021-03-02 16:40:00|13382.2|13362.2|13404.7|13384.7|13409.4|13389.4|13377.2|13357.2|110
1614703500000|2021-03-02 16:45:00|13399.7|13379.7|13384.7|13364.7|13399.7|13379.7|13379.7|13359.7|82
1614703800000|2021-03-02 16:50:00|13382.6|13362.6|13397.2|13377.2|13399.4|13379.4|13380.1|13360.1|92
1614704100000|2021-03-02 16:55:00|13399.4|13379.4|13446|13426|13446|13426|13399.4|13379.4|134
1614704400000|2021-03-02 17:00:00|13447.3|13427.3|13406.9|13386.9|13449.8|13429.8|13395.1|13375.1|140
1614704700000|2021-03-02 17:05:00|13409.1|13389.1|13409.8|13389.8|13421.6|13401.6|13409.1|13389.1|67
1614705000000|2021-03-02 17:10:00|13409.5|13389.5|13409.8|13389.8|13422.3|13402.3|13407.3|13387.3|94
1614705300000|2021-03-02 17:15:00|13412.3|13392.3|13414.8|13394.8|13417|13397|13404.5|13384.5|202
1614705600000|2021-03-02 17:20:00|13417|13397|13407.3|13387.3|13442.3|13422.3|13397|13377|743
1614705900000|2021-03-02 17:25:00|13409.8|13389.8|13397.3|13377.3|13412.3|13392.3|13394.8|13374.8|237
1614706200000|2021-03-02 17:30:00|13393|13373|13364.2|13344.2|13393|13373|13348|13328|252
1614706500000|2021-03-02 17:35:00|13362|13342|13352.3|13332.3|13369.5|13349.5|13352.3|13332.3|171
1614706800000|2021-03-02 17:40:00|13347.3|13327.3|13342.4|13322.4|13349.5|13329.5|13324.8|13304.8|205
1614707100000|2021-03-02 17:45:00|13340.2|13320.2|13349.9|13329.9|13354.9|13334.9|13339.9|13319.9|82
1614707400000|2021-03-02 17:50:00|13352.4|13332.4|13382.4|13362.4|13384.6|13364.6|13342.4|13322.4|133
1614707700000|2021-03-02 17:55:00|13382.1|13362.1|13382.4|13362.4|13382.4|13362.4|13354.9|13334.9|124
1614708000000|2021-03-02 18:00:00|13384.6|13364.6|13389.9|13369.9|13389.9|13369.9|13372.7|13352.7|75
1614708300000|2021-03-02 18:05:00|13384.9|13364.9|13387.4|13367.4|13397.1|13377.1|13384.9|13364.9|45
1614708600000|2021-03-02 18:10:00|13384.9|13364.9|13384.6|13364.6|13384.9|13364.9|13380.2|13360.2|46
1614708900000|2021-03-02 18:15:00|13387.4|13367.4|13394.6|13374.6|13397.4|13377.4|13387.4|13367.4|66
1614709200000|2021-03-02 18:20:00|13397.4|13377.4|13429.6|13409.6|13432.4|13412.4|13397.4|13377.4|195
1614709500000|2021-03-02 18:25:00|13427.4|13407.4|13412.5|13392.5|13429.6|13409.6|13402.5|13382.5|192
1614762900000|2021-03-03 09:15:00|13443.7|13423.7|13454.8|13434.8|13461.2|13441.2|13436.2|13416.2|236
1614763200000|2021-03-03 09:20:00|13459.1|13439.1|13461.9|13441.9|13466.6|13446.6|13454.4|13434.4|50
1614763500000|2021-03-03 09:25:00|13461.6|13441.6|13432|13412|13461.6|13441.6|13432|13412|20
1614763800000|2021-03-03 09:30:00|13432.7|13412.7|13452|13432|13454.5|13434.5|13432.7|13412.7|14
1614764100000|2021-03-03 09:35:00|13454.5|13434.5|13472|13452|13492.3|13472.3|13454.5|13434.5|59
1614764400000|2021-03-03 09:40:00|13474.5|13454.5|13481.6|13461.6|13481.6|13461.6|13474.5|13454.5|13
1614764700000|2021-03-03 09:45:00|13482|13462|13472|13452|13482|13462|13472|13452|16
1614765000000|2021-03-03 09:50:00|13471.7|13451.7|13469.2|13449.2|13471.7|13451.7|13464.5|13444.5|13
1614765300000|2021-03-03 09:55:00|13466.7|13446.7|13476|13456|13476|13456|13459.5|13439.5|25
1614765600000|2021-03-03 10:00:00|13476.3|13456.3|13469.5|13449.5|13476.7|13456.7|13469.5|13449.5|15
1614765900000|2021-03-03 10:05:00|13472|13452|13469.5|13449.5|13477|13457|13469.5|13449.5|12
1614766200000|2021-03-03 10:10:00|13467|13447|13469.6|13449.6|13469.6|13449.6|13457.1|13437.1|17
1614766500000|2021-03-03 10:15:00|13465.3|13445.3|13466.7|13446.7|13466.7|13446.7|13459.6|13439.6|11
1614766800000|2021-03-03 10:20:00|13468.9|13448.9|13467.1|13447.1|13468.9|13448.9|13464.2|13444.2|16
1614767100000|2021-03-03 10:25:00|13464.6|13444.6|13457.1|13437.1|13464.6|13444.6|13457.1|13437.1|8
1614767400000|2021-03-03 10:30:00|13455|13435|13457.5|13437.5|13457.5|13437.5|13454.6|13434.6|4
1614767700000|2021-03-03 10:35:00|13457.8|13437.8|13466.8|13446.8|13466.8|13446.8|13457.5|13437.5|19
1614768000000|2021-03-03 10:40:00|13464.3|13444.3|13457.5|13437.5|13464.6|13444.6|13457.5|13437.5|8
1614768300000|2021-03-03 10:45:00|13457.1|13437.1|13449.6|13429.6|13457.1|13437.1|13449.6|13429.6|8
1614768600000|2021-03-03 10:50:00|13450.3|13430.3|13452.1|13432.1|13454.6|13434.6|13450.3|13430.3|24
1614768900000|2021-03-03 10:55:00|13452.2|13432.2|13449.7|13429.7|13452.2|13432.2|13449.7|13429.7|6
1614769200000|2021-03-03 11:00:00|13452.2|13432.2|13452.2|13432.2|13452.2|13432.2|13449.7|13429.7|8
1614769500000|2021-03-03 11:05:00|13451.8|13431.8|13452.2|13432.2|13464.7|13444.7|13447.2|13427.2|23
1614769800000|2021-03-03 11:10:00|13449.7|13429.7|13444.7|13424.7|13449.7|13429.7|13440|13420|10
1614770100000|2021-03-03 11:15:00|13444.3|13424.3|13447.2|13427.2|13447.2|13427.2|13442.2|13422.2|9
1614770400000|2021-03-03 11:20:00|13446.9|13426.9|13442.2|13422.2|13446.9|13426.9|13437.2|13417.2|18
1614770700000|2021-03-03 11:25:00|13442.6|13422.6|13447.2|13427.2|13447.2|13427.2|13440.1|13420.1|10
1614771000000|2021-03-03 11:30:00|13449.7|13429.7|13457.2|13437.2|13464.7|13444.7|13449.7|13429.7|10
1614771300000|2021-03-03 11:35:00|13454.7|13434.7|13452.2|13432.2|13454.7|13434.7|13452.2|13432.2|6
1614771600000|2021-03-03 11:40:00|13452.3|13432.3|13437.3|13417.3|13452.3|13432.3|13437.3|13417.3|21
1614771900000|2021-03-03 11:45:00|13442.3|13422.3|13459.8|13439.8|13459.8|13439.8|13439.8|13419.8|21
1614772200000|2021-03-03 11:50:00|13457.3|13437.3|13452.3|13432.3|13457.3|13437.3|13452.3|13432.3|6
1614772500000|2021-03-03 11:55:00|13454.8|13434.8|13454.8|13434.8|13455.1|13435.1|13454.8|13434.8|4
1614772800000|2021-03-03 12:00:00|13456.9|13436.9|13467.3|13447.3|13467.3|13447.3|13456.9|13436.9|18
1614773100000|2021-03-03 12:05:00|13469.8|13449.8|13472.3|13452.3|13479.5|13459.5|13469.8|13449.8|29
1614773400000|2021-03-03 12:10:00|13469.8|13449.8|13489.8|13469.8|13489.8|13469.8|13469.8|13449.8|53
1614773700000|2021-03-03 12:15:00|13487.7|13467.7|13479.8|13459.8|13487.7|13467.7|13479.8|13459.8|13
1614774000000|2021-03-03 12:20:00|13475.2|13455.2|13492|13472|13496.6|13476.6|13460.2|13440.2|46
1614774300000|2021-03-03 12:25:00|13492.4|13472.4|13474.9|13454.9|13492.4|13472.4|13474.9|13454.9|19
1614774600000|2021-03-03 12:30:00|13474.5|13454.5|13442.4|13422.4|13474.5|13454.5|13434.9|13414.9|88
1614774900000|2021-03-03 12:35:00|13444.9|13424.9|13444.9|13424.9|13447.4|13427.4|13442.4|13422.4|34
1614775200000|2021-03-03 12:40:00|13447.7|13427.7|13427|13407|13452.4|13432.4|13414.9|13394.9|82
1614775500000|2021-03-03 12:45:00|13424.9|13404.9|13432.1|13412.1|13447.4|13427.4|13422.4|13402.4|50
1614775800000|2021-03-03 12:50:00|13429.9|13409.9|13432.4|13412.4|13434.9|13414.9|13429.9|13409.9|45
1614776100000|2021-03-03 12:55:00|13432.1|13412.1|13394.6|13374.6|13432.1|13412.1|13384.9|13364.9|105
1614776400000|2021-03-03 13:00:00|13396.7|13376.7|13344.9|13324.9|13397.1|13377.1|13344.9|13324.9|141
1614776700000|2021-03-03 13:05:00|13342.4|13322.4|13330|13310|13358.5|13338.5|13329.9|13309.9|119
1614777000000|2021-03-03 13:10:00|13329.6|13309.6|13322.5|13302.5|13329.6|13309.6|13317.5|13297.5|133
1614777300000|2021-03-03 13:15:00|13325|13305|13327.5|13307.5|13343.9|13323.9|13322.8|13302.8|121
1614777600000|2021-03-03 13:20:00|13329.6|13309.6|13365|13345|13365|13345|13329.6|13309.6|273
1614777900000|2021-03-03 13:25:00|13365.3|13345.3|13357.5|13337.5|13375|13355|13355|13335|49
1614778200000|2021-03-03 13:30:00|13360|13340|13362.5|13342.5|13362.5|13342.5|13330.4|13310.4|100
1614778500000|2021-03-03 13:35:00|13360|13340|13359.7|13339.7|13370|13350|13355|13335|25
1614778800000|2021-03-03 13:40:00|13357.5|13337.5|13372.9|13352.9|13389.7|13369.7|13357.5|13337.5|281
1614779100000|2021-03-03 13:45:00|13370.7|13350.7|13335|13315|13370.7|13350.7|13325|13305|107
1614779400000|2021-03-03 13:50:00|13332.9|13312.9|13362.9|13342.9|13365.1|13345.1|13332.9|13312.9|140
1614779700000|2021-03-03 13:55:00|13365.1|13345.1|13352.9|13332.9|13365.1|13345.1|13345.8|13325.8|87
1614780000000|2021-03-03 14:00:00|13365.1|13345.1|13345.1|13325.1|13372.6|13352.6|13340.1|13320.1|223
1614780300000|2021-03-03 14:05:00|13344.7|13324.7|13334.7|13314.7|13352.2|13332.2|13322.6|13302.6|100
1614780600000|2021-03-03 14:10:00|13335.1|13315.1|13327.6|13307.6|13345.8|13325.8|13327.6|13307.6|120
1614780900000|2021-03-03 14:15:00|13325.5|13305.5|13340.1|13320.1|13340.1|13320.1|13325.5|13305.5|67
1614781200000|2021-03-03 14:20:00|13352.6|13332.6|13391.9|13371.9|13391.9|13371.9|13352.6|13332.6|94
1614781500000|2021-03-03 14:25:00|13392.3|13372.3|13354.8|13334.8|13419.8|13399.8|13354.8|13334.8|247
1614781800000|2021-03-03 14:30:00|13354.4|13334.4|13382.6|13362.6|13397.6|13377.6|13342.6|13322.6|136
1614782100000|2021-03-03 14:35:00|13377.6|13357.6|13367.7|13347.7|13385.1|13365.1|13362.7|13342.7|113
1614782400000|2021-03-03 14:40:00|13369.8|13349.8|13337.3|13317.3|13370.2|13350.2|13327.3|13307.3|220
1614782700000|2021-03-03 14:45:00|13339.4|13319.4|13360.2|13340.2|13360.2|13340.2|13332.7|13312.7|96
1614783000000|2021-03-03 14:50:00|13364.8|13344.8|13367|13347|13367|13347|13345.2|13325.2|64
1614783300000|2021-03-03 14:55:00|13362.3|13342.3|13367.7|13347.7|13384.8|13364.8|13352.7|13332.7|65
1614783600000|2021-03-03 15:00:00|13370.2|13350.2|13350.6|13330.6|13375.2|13355.2|13348.1|13328.1|49
1614783900000|2021-03-03 15:05:00|13350.2|13330.2|13327.7|13307.7|13350.2|13330.2|13322.4|13302.4|164
1614784200000|2021-03-03 15:10:00|13325.2|13305.2|13320.6|13300.6|13325.2|13305.2|13300.2|13280.2|310
1614784500000|2021-03-03 15:15:00|13318.1|13298.1|13320.2|13300.2|13332.4|13312.4|13315.2|13295.2|54
1614784800000|2021-03-03 15:20:00|13324.5|13304.5|13360.3|13340.3|13360.3|13340.3|13324.5|13304.5|65
1614785100000|2021-03-03 15:25:00|13362.8|13342.8|13357.8|13337.8|13392|13372|13357.8|13337.8|182
1614785400000|2021-03-03 15:30:00|13351|13331|13323.1|13303.1|13365.3|13345.3|13323.1|13303.1|100
1614785700000|2021-03-03 15:35:00|13320.6|13300.6|13312.8|13292.8|13327.4|13307.4|13300.3|13280.3|84
1614786000000|2021-03-03 15:40:00|13313.1|13293.1|13313.9|13293.9|13332.4|13312.4|13313.1|13293.1|73
1614786300000|2021-03-03 15:45:00|13316|13296|13318.2|13298.2|13320.3|13300.3|13303.2|13283.2|78
1614786600000|2021-03-03 15:50:00|13317.8|13297.8|13322.5|13302.5|13322.5|13302.5|13307.8|13287.8|59
1614786900000|2021-03-03 15:55:00|13325.3|13305.3|13316.1|13296.1|13330.3|13310.3|13315|13295|93
1614787200000|2021-03-03 16:00:00|13315.3|13295.3|13313.2|13293.2|13337.1|13317.1|13305.7|13285.7|80
1614787500000|2021-03-03 16:05:00|13310.7|13290.7|13312.5|13292.5|13312.5|13292.5|13300.3|13280.3|81
1614787800000|2021-03-03 16:10:00|13310.4|13290.4|13307.9|13287.9|13312.5|13292.5|13305|13285|70
1614788100000|2021-03-03 16:15:00|13310.4|13290.4|13300.7|13280.7|13315|13295|13300.7|13280.7|86
1614788400000|2021-03-03 16:20:00|13302.9|13282.9|13310.4|13290.4|13313.2|13293.2|13302.9|13282.9|57
1614788700000|2021-03-03 16:25:00|13308.2|13288.2|13292.5|13272.5|13310.4|13290.4|13277.5|13257.5|152
1614789000000|2021-03-03 16:30:00|13292.9|13272.9|13355.4|13335.4|13357.5|13337.5|13287.9|13267.9|225
1614789300000|2021-03-03 16:35:00|13352.9|13332.9|13317.9|13297.9|13352.9|13332.9|13317.9|13297.9|94
1614789600000|2021-03-03 16:40:00|13312.9|13292.9|13310.4|13290.4|13312.9|13292.9|13303.3|13283.3|90
1614789900000|2021-03-03 16:45:00|13312.6|13292.6|13330.4|13310.4|13332.9|13312.9|13303.3|13283.3|79
1614790200000|2021-03-03 16:50:00|13332.9|13312.9|13323|13303|13332.9|13312.9|13320.8|13300.8|43
1614790500000|2021-03-03 16:55:00|13320.8|13300.8|13308|13288|13320.8|13300.8|13305.5|13285.5|126
1614790800000|2021-03-03 17:00:00|13303.3|13283.3|13295.5|13275.5|13305.8|13285.8|13281.2|13261.2|84
1614791100000|2021-03-03 17:05:00|13293.3|13273.3|13305.5|13285.5|13305.5|13285.5|13293|13273|36
1614791400000|2021-03-03 17:10:00|13303.3|13283.3|13315.1|13295.1|13317.3|13297.3|13300.5|13280.5|169
1614791700000|2021-03-03 17:15:00|13315.5|13295.5|13325.1|13305.1|13330.5|13310.5|13313|13293|158
1614792000000|2021-03-03 17:20:00|13325.5|13305.5|13315.5|13295.5|13333.4|13313.4|13310.2|13290.2|987
1614792300000|2021-03-03 17:25:00|13317.7|13297.7|13310.5|13290.5|13317.7|13297.7|13306.3|13286.3|215
1614792600000|2021-03-03 17:30:00|13310.2|13290.2|13315.5|13295.5|13315.5|13295.5|13305.5|13285.5|54
1614792900000|2021-03-03 17:35:00|13317.7|13297.7|13330.6|13310.6|13333.4|13313.4|13312.7|13292.7|86
1614793200000|2021-03-03 17:40:00|13328.4|13308.4|13328.4|13308.4|13328.4|13308.4|13323.8|13303.8|41
1614793500000|2021-03-03 17:45:00|13325.9|13305.9|13312.7|13292.7|13325.9|13305.9|13310.6|13290.6|61
1614793800000|2021-03-03 17:50:00|13310.6|13290.6|13305.2|13285.2|13310.6|13290.6|13300.6|13280.6|90
1614794100000|2021-03-03 17:55:00|13307.7|13287.7|13313.1|13293.1|13313.1|13293.1|13305.6|13285.6|72
1614794400000|2021-03-03 18:00:00|13311|13291|13308.1|13288.1|13322.4|13302.4|13308.1|13288.1|50
1614794700000|2021-03-03 18:05:00|13306|13286|13295.6|13275.6|13306|13286|13286.3|13266.3|67
1614795000000|2021-03-03 18:10:00|13297.8|13277.8|13290.6|13270.6|13304.9|13284.9|13285.6|13265.6|76
1614795300000|2021-03-03 18:15:00|13292.8|13272.8|13262.1|13242.1|13295.6|13275.6|13260|13240|82
1614795600000|2021-03-03 18:20:00|13260|13240|13255.7|13235.7|13260|13240|13250.6|13230.6|157
1614795900000|2021-03-03 18:25:00|13257.8|13237.8|13255.3|13235.3|13265.7|13245.7|13250.7|13230.7|394
1614849300000|2021-03-04 09:15:00|13407.6|13387.6|13392.3|13372.3|13420.1|13400.1|13375.1|13355.1|237
1614849600000|2021-03-04 09:20:00|13390.1|13370.1|13382.7|13362.7|13395.2|13375.2|13380.2|13360.2|68
1614849900000|2021-03-04 09:25:00|13380.2|13360.2|13388.1|13368.1|13400.2|13380.2|13380.2|13360.2|38
1614850200000|2021-03-04 09:30:00|13387.7|13367.7|13367.7|13347.7|13387.7|13367.7|13365.2|13345.2|14
1614850500000|2021-03-04 09:35:00|13370.2|13350.2|13388.1|13368.1|13389.7|13368.1|13367.7|13347.7|12
1614850800000|2021-03-04 09:40:00|13388.5|13368.5|13382.7|13362.7|13388.5|13368.5|13382.3|13362.3|17
1614851100000|2021-03-04 09:45:00|13380.6|13360.6|13365.2|13345.2|13380.6|13360.6|13360.6|13340.6|58
1614851400000|2021-03-04 09:50:00|13367.3|13347.3|13355.2|13335.2|13367.7|13347.7|13355.2|13335.2|21
1614851700000|2021-03-04 09:55:00|13360.2|13340.2|13370.2|13350.2|13370.2|13350.2|13360.2|13340.2|37
1614852000000|2021-03-04 10:00:00|13367.7|13347.7|13365.2|13345.2|13370.2|13350.2|13362.7|13342.7|25
1614852300000|2021-03-04 10:05:00|13365.3|13345.3|13382.8|13362.8|13382.8|13362.8|13365.3|13345.3|23
1614852600000|2021-03-04 10:10:00|13380.7|13360.7|13365.3|13345.3|13382.8|13362.8|13365.3|13345.3|27
1614852900000|2021-03-04 10:15:00|13362.8|13342.8|13360.3|13340.3|13362.8|13342.8|13360.3|13340.3|9
1614853200000|2021-03-04 10:20:00|13360.7|13340.7|13362.8|13342.8|13365.3|13345.3|13359.9|13339.9|57
1614853500000|2021-03-04 10:25:00|13367|13347|13365.3|13345.3|13370.3|13350.3|13365.3|13345.3|11
1614853800000|2021-03-04 10:30:00|13367.4|13347.4|13380.3|13360.3|13382.8|13362.8|13367.4|13347.4|15
1614854100000|2021-03-04 10:35:00|13377.8|13357.8|13375.3|13355.3|13380.3|13360.3|13375.3|13355.3|7
1614854400000|2021-03-04 10:40:00|13373.2|13353.2|13365.3|13345.3|13373.2|13353.2|13365.3|13345.3|15
1614854700000|2021-03-04 10:45:00|13363.2|13343.2|13367.8|13347.8|13367.8|13347.8|13360.3|13340.3|33
1614855000000|2021-03-04 10:50:00|13367.9|13347.9|13367.9|13347.9|13370.4|13350.4|13365.4|13345.4|9
1614855300000|2021-03-04 10:55:00|13365.4|13345.4|13365.4|13345.4|13367.9|13347.9|13360.4|13340.4|15
1614855600000|2021-03-04 11:00:00|13362.9|13342.9|13340.4|13320.4|13362.9|13342.9|13335.4|13315.4|34
1614855900000|2021-03-04 11:05:00|13340|13320|13342.5|13322.5|13342.5|13322.5|13340|13320|10
1614856200000|2021-03-04 11:10:00|13345|13325|13347.9|13327.9|13352.9|13332.9|13345|13325|18
1614856500000|2021-03-04 11:15:00|13348.3|13328.3|13352.9|13332.9|13352.9|13332.9|13347.9|13327.9|25
1614856800000|2021-03-04 11:20:00|13355.4|13335.4|13355.4|13335.4|13357.9|13337.9|13352.9|13332.9|5
1614857100000|2021-03-04 11:25:00|13357.9|13337.9|13357.9|13337.9|13365|13345|13357.9|13337.9|26
1614857400000|2021-03-04 11:30:00|13357.5|13337.5|13360.1|13340.1|13360.1|13340.1|13350.8|13330.8|19
1614857700000|2021-03-04 11:35:00|13362.2|13342.2|13355.5|13335.5|13362.2|13342.2|13355.5|13335.5|32
1614858000000|2021-03-04 11:40:00|13353.4|13333.4|13345.9|13325.9|13353.4|13333.4|13345.9|13325.9|41
1614858300000|2021-03-04 11:45:00|13343.8|13323.8|13331.3|13311.3|13343.8|13323.8|13331.3|13311.3|87
1614858600000|2021-03-04 11:50:00|13333.4|13313.4|13340.9|13320.9|13345.1|13325.1|13333.4|13313.4|22
1614858900000|2021-03-04 11:55:00|13338.4|13318.4|13328.8|13308.8|13338.4|13318.4|13328.8|13308.8|14
1614859200000|2021-03-04 12:00:00|13330.9|13310.9|13325.9|13305.9|13333|13313|13323.8|13303.8|41
1614859500000|2021-03-04 12:05:00|13323.8|13303.8|13353|13333|13353|13333|13318.4|13298.4|49
1614859800000|2021-03-04 12:10:00|13350.9|13330.9|13375.5|13355.5|13375.5|13355.5|13350.9|13330.9|43
1614860100000|2021-03-04 12:15:00|13373.4|13353.4|13360.5|13340.5|13378|13358|13355.5|13335.5|58
1614860400000|2021-03-04 12:20:00|13358|13338|13345.6|13325.6|13360.6|13340.6|13343.1|13323.1|37
1614860700000|2021-03-04 12:25:00|13343.1|13323.1|13358.1|13338.1|13358.1|13338.1|13343.1|13323.1|24
1614861000000|2021-03-04 12:30:00|13358.5|13338.5|13360.6|13340.6|13362.7|13342.7|13358.1|13338.1|21
1614861300000|2021-03-04 12:35:00|13361|13341|13375.2|13355.2|13375.6|13355.6|13361|13341|55
1614861600000|2021-03-04 12:40:00|13375.6|13355.6|13350.6|13330.6|13375.6|13355.6|13350.6|13330.6|25
1614861900000|2021-03-04 12:45:00|13351|13331|13363.1|13343.1|13363.1|13343.1|13350.6|13330.6|28
1614862200000|2021-03-04 12:50:00|13361|13341|13360.2|13340.2|13361|13341|13353.1|13333.1|142
1614862500000|2021-03-04 12:55:00|13363.1|13343.1|13383.1|13363.1|13383.1|13363.1|13363.1|13343.1|54
1614862800000|2021-03-04 13:00:00|13382.7|13362.7|13316.8|13296.8|13382.7|13362.7|13316.8|13296.8|130
1614863100000|2021-03-04 13:05:00|13318.9|13298.9|13315.3|13295.3|13323.2|13303.2|13308.2|13288.2|98
1614863400000|2021-03-04 13:10:00|13315.7|13295.7|13320.7|13300.7|13320.7|13300.7|13308.6|13288.6|86
1614863700000|2021-03-04 13:15:00|13318.2|13298.2|13318.2|13298.2|13330.7|13310.7|13313.2|13293.2|67
1614864000000|2021-03-04 13:20:00|13315.7|13295.7|13285.7|13265.7|13315.7|13295.7|13283.6|13263.6|92
1614864300000|2021-03-04 13:25:00|13286.1|13266.1|13298.2|13278.2|13298.2|13278.2|13275.7|13255.7|80
1614864600000|2021-03-04 13:30:00|13298.6|13278.6|13278.2|13258.2|13310.7|13290.7|13273.2|13253.2|92
1614864900000|2021-03-04 13:35:00|13280.3|13260.3|13290.7|13270.7|13302.8|13282.8|13280.3|13260.3|51
1614865200000|2021-03-04 13:40:00|13291.1|13271.1|13308.2|13288.2|13315.7|13295.7|13291.1|13271.1|95
1614865500000|2021-03-04 13:45:00|13305.7|13285.7|13288.3|13268.3|13305.7|13285.7|13285.7|13265.7|60
1614865800000|2021-03-04 13:50:00|13290.8|13270.8|13289.1|13269.1|13293.7|13273.7|13271.2|13251.2|307
1614866100000|2021-03-04 13:55:00|13288.3|13268.3|13265.4|13245.4|13290.8|13270.8|13265.4|13245.4|187
1614866400000|2021-03-04 14:00:00|13263.3|13243.3|13272.1|13252.1|13272.5|13252.5|13248.3|13228.3|1100
1614866700000|2021-03-04 14:05:00|13270|13250|13282.9|13262.9|13285.4|13265.4|13262.5|13242.5|124
1614867000000|2021-03-04 14:10:00|13285|13265|13295|13275|13310|13290|13285|13265|182
1614867300000|2021-03-04 14:15:00|13292.9|13272.9|13277.9|13257.9|13307.5|13287.5|13272.9|13252.9|91
1614867600000|2021-03-04 14:20:00|13277.5|13257.5|13290|13270|13292.5|13272.5|13277.5|13257.5|34
1614867900000|2021-03-04 14:25:00|13287.5|13267.5|13267.5|13247.5|13287.5|13267.5|13267.5|13247.5|41
1614868200000|2021-03-04 14:30:00|13265.4|13245.4|13270|13250|13272.5|13252.5|13247.5|13227.5|192
1614868500000|2021-03-04 14:35:00|13270.1|13250.1|13262.6|13242.6|13279.7|13259.7|13262.6|13242.6|77
1614868800000|2021-03-04 14:40:00|13264.7|13244.7|13237.6|13217.6|13267.6|13247.6|13220.5|13200.5|286
1614869100000|2021-03-04 14:45:00|13239.7|13219.7|13210.1|13190.1|13240.1|13220.1|13207.6|13187.6|194
1614869400000|2021-03-04 14:50:00|13212.6|13192.6|13210.1|13190.1|13222.6|13202.6|13210.1|13190.1|178
1614869700000|2021-03-04 14:55:00|13207.6|13187.6|13212.6|13192.6|13212.6|13192.6|13197.6|13177.6|205
1614870000000|2021-03-04 15:00:00|13217.6|13197.6|13247.6|13227.6|13252.6|13232.6|13217.6|13197.6|234
1614870300000|2021-03-04 15:05:00|13245.5|13225.5|13210.1|13190.1|13265.1|13245.1|13210.1|13190.1|91
1614870600000|2021-03-04 15:10:00|13209.7|13189.7|13212.6|13192.6|13222.2|13202.2|13200.1|13180.1|109
1614870900000|2021-03-04 15:15:00|13210.5|13190.5|13157.6|13137.6|13210.5|13190.5|13140.5|13120.5|404
1614871200000|2021-03-04 15:20:00|13155.1|13135.1|13145.2|13125.2|13182.7|13162.7|13144.8|13124.8|145
1614871500000|2021-03-04 15:25:00|13143.1|13123.1|13138.1|13118.1|13149.8|13129.8|13132.7|13112.7|269
1614871800000|2021-03-04 15:30:00|13137.7|13117.7|13122.7|13102.7|13137.7|13117.7|13120.2|13100.2|196
1614872100000|2021-03-04 15:35:00|13125.2|13105.2|13117.7|13097.7|13127.7|13107.7|13095.2|13075.2|560
1614872400000|2021-03-04 15:40:00|13115.2|13095.2|13147.7|13127.7|13147.7|13127.7|13107.7|13087.7|274
1614872700000|2021-03-04 15:45:00|13145.6|13125.6|13167.7|13147.7|13174.8|13154.8|13140.2|13120.2|297
1614873000000|2021-03-04 15:50:00|13162.7|13142.7|13179.8|13159.8|13190.2|13170.2|13160.2|13140.2|132
1614873300000|2021-03-04 15:55:00|13181.9|13161.9|13220.2|13200.2|13224.8|13204.8|13181.9|13161.9|463
1614873600000|2021-03-04 16:00:00|13219.8|13199.8|13237.7|13217.7|13237.7|13217.7|13210.2|13190.2|126
1614873900000|2021-03-04 16:05:00|13239.8|13219.8|13197.8|13177.8|13239.8|13219.8|13197.8|13177.8|102
1614874200000|2021-03-04 16:10:00|13199.9|13179.9|13209.9|13189.9|13212.4|13192.4|13187.8|13167.8|121
1614874500000|2021-03-04 16:15:00|13207.8|13187.8|13215.3|13195.3|13229.9|13209.9|13207.8|13187.8|211
1614874800000|2021-03-04 16:20:00|13215.7|13195.7|13205.3|13185.3|13217.8|13197.8|13197.8|13177.8|85
1614875100000|2021-03-04 16:25:00|13202.8|13182.8|13214.9|13194.9|13214.9|13194.9|13180.3|13160.3|90
1614875400000|2021-03-04 16:30:00|13212.8|13192.8|13222.8|13202.8|13244.9|13224.9|13212.8|13192.8|156
1614875700000|2021-03-04 16:35:00|13224.9|13204.9|13207.8|13187.8|13232.8|13212.8|13204.9|13184.9|117
1614876000000|2021-03-04 16:40:00|13209.9|13189.9|13215.3|13195.3|13225.3|13205.3|13207.8|13187.8|81
1614876300000|2021-03-04 16:45:00|13213.2|13193.2|13205.7|13185.7|13215.3|13195.3|13202.8|13182.8|103
1614876600000|2021-03-04 16:50:00|13206.2|13186.2|13215.4|13195.4|13220.4|13200.4|13206.2|13186.2|83
1614876900000|2021-03-04 16:55:00|13213.3|13193.3|13227.9|13207.9|13227.9|13207.9|13207.9|13187.9|139
1614877200000|2021-03-04 17:00:00|13230.4|13210.4|13227.9|13207.9|13230.4|13210.4|13220.4|13200.4|80
1614877500000|2021-03-04 17:05:00|13230|13210|13260|13240|13270.4|13250.4|13227.9|13207.9|230
1614877800000|2021-03-04 17:10:00|13257.9|13237.9|13252.9|13232.9|13260.4|13240.4|13242.9|13222.9|227
1614878100000|2021-03-04 17:15:00|13248.7|13228.7|13237.5|13217.5|13265.4|13245.4|13233.3|13213.3|175
1614878400000|2021-03-04 17:20:00|13237.9|13217.9|13267.9|13247.9|13268.3|13248.3|13227.9|13207.9|554
1614878700000|2021-03-04 17:25:00|13265.4|13245.4|13250|13230|13265.8|13245.8|13233.3|13213.3|344
1614879000000|2021-03-04 17:30:00|13247.9|13227.9|13255.8|13235.8|13262.1|13242.1|13243.3|13223.3|126
1614879300000|2021-03-04 17:35:00|13255.4|13235.4|13235.9|13215.9|13255.4|13235.4|13233.4|13213.4|156
1614879600000|2021-03-04 17:40:00|13233.4|13213.4|13230.5|13210.5|13240.5|13220.5|13223|13203|67
1614879900000|2021-03-04 17:45:00|13228.4|13208.4|13228.4|13208.4|13238|13218|13221.3|13201.3|96
1614880200000|2021-03-04 17:50:00|13228|13208|13210.1|13190.1|13228|13208|13206.3|13186.3|87
1614880500000|2021-03-04 17:55:00|13210.5|13190.5|13205.9|13185.9|13225.5|13205.5|13203|13183|105
1614880800000|2021-03-04 18:00:00|13205.5|13185.5|13201|13181|13220.5|13200.5|13200.9|13180.9|198
1614881100000|2021-03-04 18:05:00|13198.5|13178.5|13195.5|13175.5|13200.6|13180.6|13190.5|13170.5|131
1614881400000|2021-03-04 18:10:00|13193|13173|13180.5|13160.5|13193|13173|13180.1|13160.1|120
1614881700000|2021-03-04 18:15:00|13182.6|13162.6|13175.9|13155.9|13182.6|13162.6|13173|13153|433
1614882000000|2021-03-04 18:20:00|13178.4|13158.4|13201.4|13181.4|13208.5|13188.5|13173.9|13153.9|152
1614882300000|2021-03-04 18:25:00|13199.3|13179.3|13208.9|13188.9|13218.5|13198.5|13198.9|13178.9|188
1614935700000|2021-03-05 09:15:00|13183.3|13163.3|13182.9|13162.9|13205.4|13172.9|13165.8|13144.1|162
1614936000000|2021-03-05 09:20:00|13180.9|13160.9|13182.9|13162.9|13200.4|13180.4|13172.9|13152.9|62
1614936300000|2021-03-05 09:25:00|13180.9|13160.9|13166.3|13146.3|13180.9|13160.9|13166.3|13146.3|130
1614936600000|2021-03-05 09:30:00|13166.7|13146.7|13173.4|13153.4|13173.4|13153.4|13156.3|13136.3|120
1614936900000|2021-03-05 09:35:00|13170.5|13150.5|13160.9|13140.9|13172.5|13152.5|13159.3|13139.3|138
1614937200000|2021-03-05 09:40:00|13158.8|13138.8|13161.3|13141.3|13161.3|13141.3|13158.8|13138.8|19
1614937500000|2021-03-05 09:45:00|13158.8|13138.8|13158.9|13138.9|13161.4|13141.4|13156.3|13136.3|39
1614937800000|2021-03-05 09:50:00|13156.4|13136.4|13158.4|13138.4|13160.9|13140.9|13156.4|13136.4|32
1614938100000|2021-03-05 09:55:00|13158.9|13138.9|13129.3|13109.3|13158.9|13138.9|13128.9|13108.9|86
1614938400000|2021-03-05 10:00:00|13131.4|13111.4|13131|13111|13131.4|13111.4|13131|13111|26
1614938700000|2021-03-05 10:05:00|13128.5|13108.5|13121.4|13101.4|13131|13111|13121.4|13101.4|55
1614939000000|2021-03-05 10:10:00|13123.5|13103.5|13133.5|13113.5|13136|13116|13118.9|13098.9|53
1614939300000|2021-03-05 10:15:00|13133.9|13113.9|13131|13111|13136|13116|13128.5|13108.5|60
1614939600000|2021-03-05 10:20:00|13128.5|13108.5|13121.4|13101.4|13131|13111|13121.4|13101.4|38
1614939900000|2021-03-05 10:25:00|13121|13101|13120.6|13100.6|13121|13101|13120.6|13100.6|32
1614940200000|2021-03-05 10:30:00|13118.5|13098.5|13113.5|13093.5|13118.5|13098.5|13108.5|13088.5|42
1614940500000|2021-03-05 10:35:00|13116|13096|13116|13096|13116|13096|13113.5|13093.5|17
1614940800000|2021-03-05 10:40:00|13114|13094|13096|13076|13114|13094|13096|13076|78
1614941100000|2021-03-05 10:45:00|13096.1|13076.1|13081.1|13061.1|13096.1|13076.1|13078.6|13058.6|71
1614941400000|2021-03-05 10:50:00|13078.6|13058.6|13078.6|13058.6|13081.1|13061.1|13076.1|13056.1|75
1614941700000|2021-03-05 10:55:00|13081.1|13061.1|13076.1|13056.1|13081.1|13061.1|13076.1|13056.1|105
1614942000000|2021-03-05 11:00:00|13074|13054|12987|12967|13076.1|13056.1|12984.5|12964.5|601
1614942300000|2021-03-05 11:05:00|12986.5|12966.5|13008.6|12988.6|13013.6|12993.6|12986.1|12966.1|91
1614942600000|2021-03-05 11:10:00|13011.1|12991.1|13031.1|13011.1|13031.1|13011.1|13008.6|12988.6|51
1614942900000|2021-03-05 11:15:00|13028.6|13008.6|13027.3|13007.3|13033.6|13013.6|13013.6|12993.6|84
1614943200000|2021-03-05 11:20:00|13028.2|13008.2|13036.1|13016.1|13036.1|13016.1|13028.2|13008.2|31
1614943500000|2021-03-05 11:25:00|13038.2|13018.2|13058.6|13038.6|13059.1|13039.1|13038.2|13018.2|89
1614943800000|2021-03-05 11:30:00|13053.6|13033.6|13059.1|13039.1|13059.1|13039.1|13044.1|13024.1|56
1614944100000|2021-03-05 11:35:00|13058.7|13038.7|13064.1|13044.1|13068.7|13048.7|13058.7|13038.7|29
1614944400000|2021-03-05 11:40:00|13062|13042|13071.2|13051.2|13073.7|13053.7|13061.6|13041.6|50
1614944700000|2021-03-05 11:45:00|13072.9|13052.9|13086.2|13066.2|13086.2|13066.2|13072.9|13052.9|28
1614945000000|2021-03-05 11:50:00|13088.3|13068.3|13096.2|13076.2|13101.2|13081.2|13088.3|13068.3|67
1614945300000|2021-03-05 11:55:00|13095.8|13075.8|13088.7|13068.7|13096.2|13076.2|13088.7|13068.7|26
1614945600000|2021-03-05 12:00:00|13084.6|13064.6|13083.7|13063.7|13088.7|13068.7|13083.7|13063.7|25
1614945900000|2021-03-05 12:05:00|13079.2|13059.2|13078.7|13058.7|13079.2|13059.2|13056.2|13036.2|370
1614946200000|2021-03-05 12:10:00|13076.2|13056.2|13068.7|13048.7|13076.2|13056.2|13068.7|13048.7|48
1614946500000|2021-03-05 12:15:00|13066.7|13046.7|13078.8|13058.8|13078.8|13058.8|13063.8|13043.8|183
1614946800000|2021-03-05 12:20:00|13077.9|13057.9|13068.8|13048.8|13077.9|13057.9|13066.3|13046.3|25
1614947100000|2021-03-05 12:25:00|13069.2|13049.2|13096.3|13076.3|13096.3|13076.3|13069.2|13049.2|30
1614947400000|2021-03-05 12:30:00|13094.2|13074.2|13111.3|13091.3|13111.3|13091.3|13094.2|13074.2|28
1614947700000|2021-03-05 12:35:00|13108.8|13088.8|13106.3|13086.3|13113.8|13093.8|13094.7|13074.7|60
1614948000000|2021-03-05 12:40:00|13103.8|13083.8|13113.8|13093.8|13126.3|13106.3|13103.8|13083.8|72
1614948300000|2021-03-05 12:45:00|13109.7|13089.7|13113.8|13093.8|13123.8|13103.8|13108.8|13088.8|93
1614948600000|2021-03-05 12:50:00|13115.9|13095.9|13136.3|13116.3|13136.3|13116.3|13115.9|13095.9|108
1614948900000|2021-03-05 12:55:00|13135.9|13115.9|13173.8|13153.8|13180.9|13160.9|13133.8|13113.8|116
1614949200000|2021-03-05 13:00:00|13171.3|13151.3|13161.4|13141.4|13190.9|13170.9|13143.9|13123.9|208
1614949500000|2021-03-05 13:05:00|13159.3|13139.3|13123.9|13103.9|13159.3|13139.3|13106.4|13086.4|170
1614949800000|2021-03-05 13:10:00|13119.8|13099.8|13126.4|13106.4|13133.9|13113.9|13104.8|13084.8|92
1614950100000|2021-03-05 13:15:00|13124.3|13104.3|13146.4|13126.4|13156.4|13136.4|13121.4|13101.4|60
1614950400000|2021-03-05 13:20:00|13143.9|13123.9|13116.4|13096.4|13143.9|13123.9|13116.4|13096.4|90
1614950700000|2021-03-05 13:25:00|13129.2|13109.2|13166.9|13146.9|13166.9|13146.9|13126.9|13106.9|455
1614951000000|2021-03-05 13:30:00|13164.4|13144.4|13108.9|13088.9|13179.4|13159.4|13106.4|13086.4|262
1614951300000|2021-03-05 13:35:00|13106.9|13086.9|13144.4|13124.4|13146.4|13126.4|13104.4|13084.4|484
1614951600000|2021-03-05 13:40:00|13143.9|13123.9|13102.3|13082.3|13143.9|13123.9|13102.3|13082.3|142
1614951900000|2021-03-05 13:45:00|13099.8|13079.8|13114|13094|13123.5|13103.5|13089.4|13069.4|227
1614952200000|2021-03-05 13:50:00|13116|13096|13106.5|13086.5|13131.5|13111.5|13096.5|13076.5|65
1614952500000|2021-03-05 13:55:00|13104.4|13084.4|13091.5|13071.5|13106|13086|13086.5|13066.5|154
1614952800000|2021-03-05 14:00:00|13091.9|13071.9|13069.4|13049.4|13094.4|13074.4|13054.4|13034.4|171
1614953100000|2021-03-05 14:05:00|13074|13054|13064|13044|13079|13059|13061.5|13041.5|61
1614953400000|2021-03-05 14:10:00|13066.5|13046.5|13049|13029|13066.5|13046.5|13044|13024|128
1614953700000|2021-03-05 14:15:00|13051.5|13031.5|13078.6|13058.6|13081.5|13061.5|13051.5|13031.5|140
1614954000000|2021-03-05 14:20:00|13076.1|13056.1|13043.6|13023.6|13078.6|13058.6|13041.5|13021.5|103
1614954300000|2021-03-05 14:25:00|13044|13024|13069.1|13049.1|13069.1|13049.1|13039.5|13019.5|70
1614954600000|2021-03-05 14:30:00|13071.1|13051.1|13074.1|13054.1|13088.6|13068.6|13051.6|13031.6|145
1614954900000|2021-03-05 14:35:00|13069.1|13049.1|13056.6|13036.6|13074.1|13054.1|13052|13032|95
1614955200000|2021-03-05 14:40:00|13054.1|13034.1|13049.5|13029.5|13054.1|13034.1|13042.5|13022.5|141
1614955500000|2021-03-05 14:45:00|13048.6|13028.6|13051.6|13031.6|13056.6|13036.6|13034.1|13014.1|153
1614955800000|2021-03-05 14:50:00|13053.7|13033.7|13064.1|13044.1|13064.1|13044.1|13044.5|13024.5|75
1614956100000|2021-03-05 14:55:00|13063.7|13043.7|13038.7|13018.7|13063.7|13043.7|13036.2|13016.2|60
1614956400000|2021-03-05 15:00:00|13036.6|13016.6|13031.2|13011.2|13036.6|13016.6|13014.6|12994.6|513
1614956700000|2021-03-05 15:05:00|13033.7|13013.7|13092.1|13072.1|13099.1|13079.1|13031.2|13011.2|240
1614957000000|2021-03-05 15:10:00|13094.1|13074.1|13044.6|13024.6|13094.1|13074.1|13044.1|13024.1|107
1614957300000|2021-03-05 15:15:00|13046.7|13026.7|13054.2|13034.2|13056.7|13036.7|13036.7|13016.7|114
1614957600000|2021-03-05 15:20:00|13053.7|13033.7|13066.7|13046.7|13066.7|13046.7|13049.2|13029.2|64
1614957900000|2021-03-05 15:25:00|13068.7|13048.7|13089.2|13069.2|13089.2|13069.2|13061.7|13041.7|88
1614958200000|2021-03-05 15:30:00|13086.7|13066.7|13073.8|13053.8|13089.2|13069.2|13067.1|13047.1|91
1614958500000|2021-03-05 15:35:00|13074.2|13054.2|13087.2|13067.2|13111.3|13091.3|13074.2|13054.2|87
1614958800000|2021-03-05 15:40:00|13085.1|13065.1|13074.7|13054.7|13089.7|13069.7|13059.7|13039.7|140
1614959100000|2021-03-05 15:45:00|13074.2|13054.2|13061.7|13041.7|13074.2|13054.2|13055.1|13035.1|92
1614959400000|2021-03-05 15:50:00|13059.7|13039.7|13039.2|13019.2|13064.2|13044.2|13035.1|13015.1|111
1614959700000|2021-03-05 15:55:00|13041.3|13021.3|13018.4|12998.4|13041.7|13021.7|13015.9|12995.9|112
1614960000000|2021-03-05 16:00:00|13018.8|12998.8|12984.3|12964.3|13018.8|12998.8|12979.7|12959.7|328
1614960300000|2021-03-05 16:05:00|12983.8|12963.8|12979.3|12959.3|12991.3|12971.3|12974.7|12954.7|303
1614960600000|2021-03-05 16:10:00|12977.2|12957.2|12936.8|12916.8|12979.3|12959.3|12929.3|12909.3|400
1614960900000|2021-03-05 16:15:00|12934.3|12914.3|12960.6|12940.6|12965.2|12945.2|12917.7|12897.7|541
1614961200000|2021-03-05 16:20:00|12956.1|12936.1|12975.6|12955.6|12982.7|12962.7|12932.7|12912.7|252
1614961500000|2021-03-05 16:25:00|12975.2|12955.2|12959.3|12939.3|12975.2|12955.2|12942.7|12922.7|116
1614961800000|2021-03-05 16:30:00|12959.8|12939.8|12945.2|12925.2|12962.7|12942.7|12932.7|12912.7|146
1614962100000|2021-03-05 16:35:00|12943.2|12923.2|12955.7|12935.7|12965.2|12945.2|12935.2|12915.2|148
1614962400000|2021-03-05 16:40:00|12953.6|12933.6|12935.2|12915.2|12953.6|12933.6|12935.2|12915.2|171
1614962700000|2021-03-05 16:45:00|12933.2|12913.2|12886.4|12866.4|12935.7|12915.7|12886.4|12866.4|285
1614963000000|2021-03-05 16:50:00|12883.9|12863.9|12902.8|12882.8|12902.8|12882.8|12870.3|12850.3|537
1614963300000|2021-03-05 16:55:00|12897.8|12877.8|12930.3|12910.3|12940.3|12920.3|12892.8|12872.8|290
1614963600000|2021-03-05 17:00:00|12928.2|12908.2|12930.7|12910.7|12930.7|12910.7|12915.3|12895.3|119
1614963900000|2021-03-05 17:05:00|12932.8|12912.8|12965.3|12945.3|12967.8|12947.8|12930.7|12910.7|189
1614964200000|2021-03-05 17:10:00|12965.7|12945.7|12937.8|12917.8|12972.8|12952.8|12925.3|12905.3|99
1614964500000|2021-03-05 17:15:00|12940.3|12920.3|12967.8|12947.8|12970.3|12950.3|12922.8|12902.8|105
1614964800000|2021-03-05 17:20:00|12970.3|12950.3|12902.8|12882.8|12972.8|12952.8|12902.8|12882.8|898
1614965100000|2021-03-05 17:25:00|12898.3|12878.3|12885.3|12865.3|12902.8|12882.8|12858.7|12838.7|536
1614965400000|2021-03-05 17:30:00|12884.9|12864.9|12882.9|12862.9|12887.4|12867.4|12872.8|12852.8|163
1614965700000|2021-03-05 17:35:00|12880.8|12860.8|12897.9|12877.9|12900.4|12880.4|12880.4|12860.4|110
1614966000000|2021-03-05 17:40:00|12895.4|12875.4|12903.3|12883.3|12910.4|12890.4|12887.9|12867.9|140
1614966300000|2021-03-05 17:45:00|12902.4|12882.4|12904.9|12884.9|12907.4|12887.4|12897.9|12877.9|63
1614966600000|2021-03-05 17:50:00|12902.9|12882.9|12897.9|12877.9|12904.9|12884.9|12895.4|12875.4|64
1614966900000|2021-03-05 17:55:00|12895.9|12875.9|12900.9|12880.9|12905|12885|12893.4|12873.4|63
1614967200000|2021-03-05 18:00:00|12902.9|12882.9|12905.9|12885.9|12918.8|12898.8|12900.4|12880.4|85
1614967500000|2021-03-05 18:05:00|12906.3|12886.3|12888.8|12868.8|12910.4|12890.4|12888.8|12868.8|38
1614967800000|2021-03-05 18:10:00|12891.3|12871.3|12893.4|12873.4|12893.4|12873.4|12888.8|12868.8|52
1614968100000|2021-03-05 18:15:00|12891.3|12871.3|12903|12883|12903|12883|12888.4|12868.4|66
1614968400000|2021-03-05 18:20:00|12898|12878|12893|12873|12898|12878|12885.9|12865.9|95
1614968700000|2021-03-05 18:25:00|12895.5|12875.5|12863.9|12843.9|12908|12888|12863.9|12843.9|380
1615194900000|2021-03-08 09:15:00|12866.6|12846.6|12921|12901|12921|12901|12860.2|12840.2|441
1615195200000|2021-03-08 09:20:00|12921.6|12901.6|12889.1|12869.1|12931.6|12911.6|12887.2|12867.2|97
1615195500000|2021-03-08 09:25:00|12891.1|12871.1|12894.1|12874.1|12894.1|12874.1|12886.6|12866.6|40
1615195800000|2021-03-08 09:30:00|12891.6|12871.6|12881.1|12861.1|12895.5|12875.5|12881.1|12861.1|62
1615196100000|2021-03-08 09:35:00|12881.6|12861.6|12881.1|12861.1|12883.6|12863.6|12862.2|12842.2|97
1615196400000|2021-03-08 09:40:00|12879.2|12859.2|12902.2|12882.2|12904.7|12884.7|12879.2|12859.2|123
1615196700000|2021-03-08 09:45:00|12901.7|12881.7|12902.2|12882.2|12909.7|12889.7|12901.7|12881.7|37
1615197000000|2021-03-08 09:50:00|12901.7|12881.7|12936.7|12916.7|12939.2|12919.2|12901.7|12881.7|116
1615197300000|2021-03-08 09:55:00|12936.1|12916.1|12909.8|12889.8|12936.1|12916.1|12907.3|12887.3|37
1615197600000|2021-03-08 10:00:00|12909.2|12889.2|12906.7|12886.7|12909.2|12889.2|12906.7|12886.7|10
1615197900000|2021-03-08 10:05:00|12907.3|12887.3|12901.7|12881.7|12914.2|12894.2|12901.7|12881.7|68
1615198200000|2021-03-08 10:10:00|12899.2|12879.2|12898.7|12878.7|12901.7|12881.7|12898.7|12878.7|12
1615198500000|2021-03-08 10:15:00|12896.7|12876.7|12901.7|12881.7|12901.7|12881.7|12894.2|12874.2|18
1615198800000|2021-03-08 10:20:00|12902.3|12882.3|12911.8|12891.8|12911.8|12891.8|12902.3|12882.3|14
1615199100000|2021-03-08 10:25:00|12912.3|12892.3|12911.8|12891.8|12914.3|12894.3|12911.8|12891.8|13
1615199400000|2021-03-08 10:30:00|12913.7|12893.7|12931.2|12911.2|12931.2|12911.2|12913.7|12893.7|10
1615199700000|2021-03-08 10:35:00|12933.2|12913.2|12938.7|12918.7|12938.7|12918.7|12924.3|12904.3|28
1615200000000|2021-03-08 10:40:00|12940.7|12920.7|12936.8|12916.8|12943.7|12923.7|12936.8|12916.8|36
1615200300000|2021-03-08 10:45:00|12941.8|12921.8|12926.8|12906.8|12941.8|12921.8|12919.9|12899.9|24
1615200600000|2021-03-08 10:50:00|12924.9|12904.9|12924.3|12904.3|12924.9|12904.9|12922.4|12902.4|4
1615200900000|2021-03-08 10:55:00|12926.8|12906.8|12906|12886|12929.3|12909.3|12906|12886|23
1615201200000|2021-03-08 11:00:00|12908|12888|12921.8|12901.8|12921.8|12901.8|12903.5|12883.5|46
1615201500000|2021-03-08 11:05:00|12916.8|12896.8|12904.4|12884.4|12919.4|12899.4|12904.4|12884.4|89
1615201800000|2021-03-08 11:10:00|12903.2|12883.2|12889.4|12869.4|12903.2|12883.2|12889.4|12869.4|21
1615202100000|2021-03-08 11:15:00|12891.3|12871.3|12891.9|12871.9|12899.4|12879.4|12891.3|12871.3|23
1615202400000|2021-03-08 11:20:00|12889.4|12869.4|12901.9|12881.9|12906.3|12886.3|12889.4|12869.4|33
1615202700000|2021-03-08 11:25:00|12904.4|12884.4|12948.8|12928.8|12951.3|12931.3|12904.4|12884.4|143
1615203000000|2021-03-08 11:30:00|12949.4|12929.4|12931.9|12911.9|12949.4|12929.4|12931.9|12911.9|36
1615203300000|2021-03-08 11:35:00|12930|12910|12929.4|12909.4|12930|12910|12924.4|12904.4|18
1615203600000|2021-03-08 11:40:00|12931.9|12911.9|12934.4|12914.4|12934.4|12914.4|12931.9|12911.9|13
1615203900000|2021-03-08 11:45:00|12933.9|12913.9|12926.9|12906.9|12933.9|12913.9|12926.9|12906.9|21
1615204200000|2021-03-08 11:50:00|12927|12907|12936.4|12916.4|12936.4|12916.4|12927|12907|16
1615204500000|2021-03-08 11:55:00|12937|12917|12944.5|12924.5|12952|12932|12937|12917|42
1615204800000|2021-03-08 12:00:00|12947|12927|12933.9|12913.9|12948.9|12928.9|12932|12912|38
1615205100000|2021-03-08 12:05:00|12935|12915|12939.5|12919.5|12944.5|12924.5|12935|12915|20
1615205400000|2021-03-08 12:10:00|12942|12922|12949.5|12929.5|12949.5|12929.5|12942|12922|26
1615205700000|2021-03-08 12:15:00|12948.4|12928.4|12964.5|12944.5|12964.5|12944.5|12944.5|12924.5|64
1615206000000|2021-03-08 12:20:00|12962.6|12942.6|12959.5|12939.5|12964.5|12944.5|12952|12932|48
1615206300000|2021-03-08 12:25:00|12957|12937|12964.5|12944.5|12964.5|12944.5|12957|12937|76
1615206600000|2021-03-08 12:30:00|12964|12944|12962.1|12942.1|12967.1|12947.1|12962|12942|70
1615206900000|2021-03-08 12:35:00|12960.1|12940.1|12894.6|12874.6|12960.1|12940.1|12894.6|12874.6|128
1615207200000|2021-03-08 12:40:00|12897.1|12877.1|12889.6|12869.6|12899|12879|12889.6|12869.6|45
1615207500000|2021-03-08 12:45:00|12889|12869|12909.6|12889.6|12912.1|12892.1|12884|12864|41
1615207800000|2021-03-08 12:50:00|12912.1|12892.1|12904.6|12884.6|12914|12894|12904.6|12884.6|115
1615208100000|2021-03-08 12:55:00|12902.1|12882.1|12882.1|12862.1|12902.1|12882.1|12882.1|12862.1|59
1615208400000|2021-03-08 13:00:00|12878.2|12858.2|12874.1|12854.1|12878.2|12858.2|12858.2|12838.2|308
1615208700000|2021-03-08 13:05:00|12876.6|12856.6|12889.6|12869.6|12894.1|12874.1|12867.1|12847.1|240
1615209000000|2021-03-08 13:10:00|12887.7|12867.7|12884.6|12864.6|12889.6|12869.6|12858.3|12838.3|60
1615209300000|2021-03-08 13:15:00|12882.7|12862.7|12887.7|12867.7|12901.6|12881.6|12877.1|12857.1|87
1615209600000|2021-03-08 13:20:00|12885.8|12865.8|12882.7|12862.7|12885.8|12865.8|12873.3|12853.3|53
1615209900000|2021-03-08 13:25:00|12889.7|12869.7|12894.1|12874.1|12907.7|12887.7|12889.7|12869.7|94
1615210200000|2021-03-08 13:30:00|12894.7|12874.7|12889.7|12869.7|12918.6|12898.6|12872.2|12852.2|124
1615210500000|2021-03-08 13:35:00|12892.2|12872.2|12904.7|12884.7|12909.7|12889.7|12889.1|12869.1|116
1615210800000|2021-03-08 13:40:00|12899.7|12879.7|12892.2|12872.2|12904.7|12884.7|12885.3|12865.3|51
1615211100000|2021-03-08 13:45:00|12899.7|12879.7|12917.2|12897.2|12929.2|12909.2|12899.7|12879.7|78
1615211400000|2021-03-08 13:50:00|12912.2|12892.2|12940.3|12920.3|12942.2|12922.2|12907.2|12887.2|83
1615211700000|2021-03-08 13:55:00|12937.8|12917.8|12927.2|12907.2|12937.8|12917.8|12912.2|12892.2|52
1615212000000|2021-03-08 14:00:00|12929.2|12909.2|12907.3|12887.3|12931.7|12911.7|12897.3|12877.3|89
1615212300000|2021-03-08 14:05:00|12904.8|12884.8|12907.3|12887.3|12907.3|12887.3|12900.3|12880.3|16
1615212600000|2021-03-08 14:10:00|12909.8|12889.8|12914.8|12894.8|12917.3|12897.3|12909.8|12889.8|60
1615212900000|2021-03-08 14:15:00|12913.6|12893.6|12892.3|12872.3|12913.6|12893.6|12882.9|12862.9|71
1615213200000|2021-03-08 14:20:00|12890.4|12870.4|12902.3|12882.3|12902.3|12882.3|12880.4|12860.4|50
1615213500000|2021-03-08 14:25:00|12900.4|12880.4|12895.4|12875.4|12900.4|12880.4|12889|12869|31
1615213800000|2021-03-08 14:30:00|12897.3|12877.3|12885.4|12865.4|12897.3|12877.3|12880.4|12860.4|125
1615214100000|2021-03-08 14:35:00|12882.9|12862.9|12917.3|12897.3|12917.3|12897.3|12866.8|12846.8|250
1615214400000|2021-03-08 14:40:00|12919.3|12899.3|12884.9|12864.9|12919.8|12899.8|12884.9|12864.9|73
1615214700000|2021-03-08 14:45:00|12882.4|12862.4|12889.3|12869.3|12889.3|12869.3|12872.4|12852.4|61
1615215000000|2021-03-08 14:50:00|12887.4|12867.4|12870.4|12850.4|12899.9|12879.9|12870.4|12850.4|208
1615215300000|2021-03-08 14:55:00|12872.4|12852.4|12869.9|12849.9|12875.4|12855.4|12860.5|12840.5|128
1615215600000|2021-03-08 15:00:00|12870.5|12850.5|12887.4|12867.4|12887.4|12867.4|12863.5|12843.5|60
1615215900000|2021-03-08 15:05:00|12889.3|12869.3|12892.4|12872.4|12916.8|12896.8|12889.3|12869.3|107
1615216200000|2021-03-08 15:10:00|12889.9|12869.9|12888|12868|12889.9|12869.9|12877.4|12857.4|61
1615216500000|2021-03-08 15:15:00|12885.5|12865.5|12902.4|12882.4|12904.4|12884.4|12866.1|12846.1|150
1615216800000|2021-03-08 15:20:00|12899.9|12879.9|12872.4|12852.4|12899.9|12879.9|12870.5|12850.5|66
1615217100000|2021-03-08 15:25:00|12873|12853|12882.5|12862.5|12882.5|12862.5|12858.6|12838.6|204
1615217400000|2021-03-08 15:30:00|12880.5|12860.5|12865.5|12845.5|12880.5|12860.5|12858|12838|97
1615217700000|2021-03-08 15:35:00|12871.9|12851.9|12940|12920|12955.5|12935.5|12871.9|12851.9|249
1615218000000|2021-03-08 15:40:00|12942.5|12922.5|13022.5|13002.5|13030|13010|12940|12920|379
1615218300000|2021-03-08 15:45:00|13020|13000|13117.5|13097.5|13117.5|13097.5|13017.5|12997.5|361
1615218600000|2021-03-08 15:50:00|13118.6|13098.6|13095|13075|13137.5|13117.5|13059.4|13039.4|231
1615218900000|2021-03-08 15:55:00|13090|13070|13097.5|13077.5|13119.4|13099.4|13085|13065|162
1615219200000|2021-03-08 16:00:00|13097|13077|13090|13070|13097|13077|13070.6|13050.6|190
1615219500000|2021-03-08 16:05:00|13089.5|13069.5|13075|13055|13089.5|13069.5|13050.6|13030.6|77
1615219800000|2021-03-08 16:10:00|13073.1|13053.1|13114.5|13094.5|13114.5|13094.5|13072.5|13052.5|124
1615220100000|2021-03-08 16:15:00|13117|13097|13110.6|13090.6|13142.6|13122.6|13100.1|13080.1|178
1615220400000|2021-03-08 16:20:00|13110.1|13090.1|13092.6|13072.6|13110.1|13090.1|13070.1|13050.1|81
1615220700000|2021-03-08 16:25:00|13094.5|13074.5|13112.6|13092.6|13112.6|13092.6|13071.8|13051.8|94
1615221000000|2021-03-08 16:30:00|13113.7|13093.7|13090.1|13070.1|13120.1|13100.1|13080.7|13060.7|93
1615221300000|2021-03-08 16:35:00|13085.1|13065.1|13085.1|13065.1|13090.1|13070.1|13050.1|13030.1|80
1615221600000|2021-03-08 16:40:00|13083.2|13063.2|13082.1|13062.1|13084.6|13064.6|13052.6|13032.6|108
1615221900000|2021-03-08 16:45:00|13080.1|13060.1|13044.6|13024.6|13080.1|13060.1|13042.6|13022.6|97
1615222200000|2021-03-08 16:50:00|13045.1|13025.1|13018.2|12998.2|13049.6|13029.6|13017.1|12997.1|97
1615222500000|2021-03-08 16:55:00|13017.6|12997.6|13037.7|13017.7|13037.7|13017.7|12990.2|12970.2|208
1615222800000|2021-03-08 17:00:00|13039.6|13019.6|13003.2|12983.2|13045.2|13025.2|12998.2|12978.2|72
1615223100000|2021-03-08 17:05:00|13000.7|12980.7|12982.7|12962.7|13000.7|12980.7|12980.2|12960.2|108
1615223400000|2021-03-08 17:10:00|12980.8|12960.8|13000.2|12980.2|13004|12984|12980.2|12960.2|78
1615223700000|2021-03-08 17:15:00|13002.1|12982.1|12998.3|12978.3|13002.7|12982.7|12987.7|12967.7|60
1615224000000|2021-03-08 17:20:00|13002.1|12982.1|12957.7|12937.7|13007.1|12987.1|12957.1|12937.1|1267
1615224300000|2021-03-08 17:25:00|12960.2|12940.2|12975.2|12955.2|12984.1|12964.1|12952.7|12932.7|192
1615224600000|2021-03-08 17:30:00|12972.7|12952.7|12972.7|12952.7|12977.7|12957.7|12972.7|12952.7|91
1615224900000|2021-03-08 17:35:00|12970.8|12950.8|12962.2|12942.2|12972.7|12952.7|12962.2|12942.2|34
1615225200000|2021-03-08 17:40:00|12959.7|12939.7|12957.8|12937.8|12959.7|12939.7|12955.3|12935.3|86
1615225500000|2021-03-08 17:45:00|12959.7|12939.7|12962.8|12942.8|12970.3|12950.3|12959.7|12939.7|82
1615225800000|2021-03-08 17:50:00|12964.7|12944.7|12977.8|12957.8|12977.8|12957.8|12962.8|12942.8|75
1615226100000|2021-03-08 17:55:00|12974.7|12954.7|12976.7|12956.7|12976.7|12956.7|12960.9|12940.9|82
1615226400000|2021-03-08 18:00:00|12974.2|12954.2|12982.8|12962.8|12982.8|12962.8|12965.3|12945.3|64
1615226700000|2021-03-08 18:05:00|12983.4|12963.4|13002.2|12982.2|13012.8|12992.8|12983.4|12963.4|111
1615227000000|2021-03-08 18:10:00|13000.3|12980.3|12985.3|12965.3|13005.3|12985.3|12985.3|12965.3|60
1615227300000|2021-03-08 18:15:00|12987.8|12967.8|12960.3|12940.3|12987.8|12967.8|12960.3|12940.3|118
1615227600000|2021-03-08 18:20:00|12960.9|12940.9|12982.9|12962.9|12987.9|12967.9|12960.3|12940.3|116
1615227900000|2021-03-08 18:25:00|12985.4|12965.4|13042.9|13022.9|13050.4|13030.4|12985.4|12965.4|277
1615228200000|2021-03-08 18:30:00|13040.4|13020.4|13040.4|13020.4|13040.4|13020.4|13040.4|13020.4|1
1615281300000|2021-03-09 09:15:00|12897.4|12857.4|12918.7|12898.7|12919.3|12899.3|12894.9|12857.4|180
1615281600000|2021-03-09 09:20:00|12920.6|12900.6|12942.4|12922.4|12947.4|12927.4|12916.8|12896.8|93
1615281900000|2021-03-09 09:25:00|12944.9|12924.9|12929.9|12909.9|12949.9|12924.9|12920.5|12889.9|80
1615282200000|2021-03-09 09:30:00|12928|12908|12924.9|12904.9|12928|12908|12922.4|12902.4|23
1615282500000|2021-03-09 09:35:00|12922.4|12902.4|12927.4|12907.4|12929.9|12909.9|12922.4|12902.4|12
1615282800000|2021-03-09 09:40:00|12929.9|12909.9|12940|12920|12941.9|12921.9|12929.9|12909.9|61
1615283100000|2021-03-09 09:45:00|12938.1|12918.1|12947.5|12927.5|12947.5|12927.5|12938.1|12918.1|219
1615283400000|2021-03-09 09:50:00|12945|12925|12946.9|12926.9|12949.4|12929.4|12945|12925|20
1615283700000|2021-03-09 09:55:00|12948.1|12928.1|12962.5|12942.5|12965|12945|12948.1|12928.1|27
1615284000000|2021-03-09 10:00:00|12960|12940|12945|12925|12960|12940|12945|12925|49
1615284300000|2021-03-09 10:05:00|12943.1|12923.1|12947.5|12927.5|12947.5|12927.5|12942.5|12922.5|7
1615284600000|2021-03-09 10:10:00|12949.4|12929.4|12950|12930|12952.5|12932.5|12947.5|12927.5|19
1615284900000|2021-03-09 10:15:00|12948.1|12928.1|12945|12925|12948.1|12928.1|12945|12925|19
1615285200000|2021-03-09 10:20:00|12943.1|12923.1|12945|12925|12948.2|12928.2|12943.1|12923.1|18
1615285500000|2021-03-09 10:25:00|12945.1|12925.1|12947.6|12927.6|12947.6|12927.6|12945.1|12925.1|8
1615285800000|2021-03-09 10:30:00|12949.5|12929.5|12950.7|12930.7|12952|12932|12949.5|12929.5|19
1615286100000|2021-03-09 10:35:00|12950.1|12930.1|12932.6|12912.6|12950.1|12930.1|12932.6|12912.6|69
1615286400000|2021-03-09 10:40:00|12934.5|12914.5|12912|12892|12935.1|12915.1|12907.6|12887.6|33
1615286700000|2021-03-09 10:45:00|12910.1|12890.1|12917.6|12897.6|12920.1|12900.1|12910.1|12890.1|31
1615287000000|2021-03-09 10:50:00|12919.5|12899.5|12920.1|12900.1|12920.1|12900.1|12917|12897|12
1615287300000|2021-03-09 10:55:00|12919.5|12899.5|12902.6|12882.6|12919.5|12899.5|12902.6|12882.6|39
1615287600000|2021-03-09 11:00:00|12904.5|12884.5|12905.1|12885.1|12907.6|12887.6|12898.2|12878.2|28
1615287900000|2021-03-09 11:05:00|12909.5|12889.5|12920.2|12900.2|12920.2|12900.2|12909.5|12889.5|35
1615288200000|2021-03-09 11:10:00|12922|12902|12930.8|12910.8|12930.8|12910.8|12918.3|12898.3|15
1615288500000|2021-03-09 11:15:00|12935.2|12915.2|12940.2|12920.2|12942.7|12922.7|12933.3|12913.3|37
1615288800000|2021-03-09 11:20:00|12937.7|12917.7|12942.1|12922.1|12942.1|12922.1|12937.7|12917.7|3
1615289100000|2021-03-09 11:25:00|12940.2|12920.2|12942.1|12922.1|12942.1|12922.1|12937.7|12917.7|36
1615289400000|2021-03-09 11:30:00|12944.6|12924.6|12940.2|12920.2|12944.6|12924.6|12940.2|12920.2|8
1615289700000|2021-03-09 11:35:00|12935.2|12915.2|12932.7|12912.7|12935.2|12915.2|12932.7|12912.7|58
1615290000000|2021-03-09 11:40:00|12932.1|12912.1|12902.7|12882.7|12932.1|12912.1|12902.7|12882.7|20
1615290300000|2021-03-09 11:45:00|12902.1|12882.1|12902.1|12882.1|12905.2|12885.2|12900.2|12880.2|36
1615290600000|2021-03-09 11:50:00|12897.1|12877.1|12892.8|12872.8|12897.1|12877.1|12888.4|12868.4|44
1615290900000|2021-03-09 11:55:00|||||||||5
1615291200000|2021-03-09 12:00:00|12890.9|12870.9|12897.8|12877.8|12900.3|12880.3|12890.3|12870.3|32
1615291500000|2021-03-09 12:05:00|12900.3|12880.3|12907.8|12887.8|12912.8|12892.8|12892.8|12872.8|31
1615291800000|2021-03-09 12:10:00|12907.2|12887.2|12900.3|12880.3|12907.2|12887.2|12895.3|12875.3|36
1615292100000|2021-03-09 12:15:00|12889.6|12869.6|12912.8|12892.8|12912.8|12892.8|12888.4|12868.4|267
1615292400000|2021-03-09 12:20:00|12910.3|12890.3|12897.8|12877.8|12910.3|12890.3|12897.8|12877.8|27
1615292700000|2021-03-09 12:25:00|12899.7|12879.7|12900.3|12880.3|12902.8|12882.8|12899.7|12879.7|48
1615293000000|2021-03-09 12:30:00|12897.8|12877.8|12912.8|12892.8|12912.8|12892.8|12897.2|12877.2|38
1615293300000|2021-03-09 12:35:00|12910.3|12890.3|12895.4|12875.4|12910.3|12890.3|12895.4|12875.4|31
1615293600000|2021-03-09 12:40:00|12897.9|12877.9|12870.4|12850.4|12897.9|12877.9|12868.5|12848.5|105
1615293900000|2021-03-09 12:45:00|12868.5|12848.5|12870.4|12850.4|12875.4|12855.4|12863.5|12843.5|82
1615294200000|2021-03-09 12:50:00|12871|12851|12877.9|12857.9|12880.4|12860.4|12871|12851|17
1615294500000|2021-03-09 12:55:00|12879.8|12859.8|12885.4|12865.4|12885.4|12865.4|12870.4|12850.4|52
1615294800000|2021-03-09 13:00:00|12887.3|12867.3|12873.5|12853.5|12887.9|12867.9|12868.5|12848.5|132
1615295100000|2021-03-09 13:05:00|12875.4|12855.4|12874.2|12854.2|12875.4|12855.4|12869.2|12849.2|51
1615295400000|2021-03-09 13:10:00|12876.1|12856.1|12861.7|12841.7|12890.4|12870.4|12861.7|12841.7|89
1615295700000|2021-03-09 13:15:00|12863.5|12843.5|12871.1|12851.1|12895.4|12875.4|12861|12841|140
1615296000000|2021-03-09 13:20:00|12873|12853|12880.5|12860.5|12892.3|12872.3|12873|12853|219
1615296300000|2021-03-09 13:25:00|12882.4|12862.4|12890.5|12870.5|12893|12873|12882.4|12862.4|97
1615296600000|2021-03-09 13:30:00|12888.6|12868.6|12888|12868|12890.5|12870.5|12872.3|12852.3|92
1615296900000|2021-03-09 13:35:00|12887.4|12867.4|12918.6|12898.6|12922.4|12902.4|12885.5|12865.5|128
1615297200000|2021-03-09 13:40:00|12918|12898|12908.6|12888.6|12918|12898|12908|12888|57
1615297500000|2021-03-09 13:45:00|12908|12888|12888.6|12868.6|12912.4|12892.4|12888.6|12868.6|68
1615297800000|2021-03-09 13:50:00|12888|12868|12880.5|12860.5|12888|12868|12874.2|12854.2|50
1615298100000|2021-03-09 13:55:00|12878|12858|12895.5|12875.5|12895.5|12875.5|12873|12853|65
1615298400000|2021-03-09 14:00:00|12897.4|12877.4|12910.6|12890.6|12913.1|12893.1|12895.5|12875.5|51
1615298700000|2021-03-09 14:05:00|12909.9|12889.9|12915|12895|12925|12905|12905.6|12885.6|109
1615299000000|2021-03-09 14:10:00|12915.6|12895.6|12922.5|12902.5|12925.6|12905.6|12903.1|12883.1|59
1615299300000|2021-03-09 14:15:00|12924.4|12904.4|12920.6|12900.6|12955|12935|12918.1|12898.1|127
1615299600000|2021-03-09 14:20:00|12921.2|12901.2|12948.1|12928.1|12965.6|12945.6|12921.2|12901.2|117
1615299900000|2021-03-09 14:25:00|12945.6|12925.6|12973.1|12953.1|12973.1|12953.1|12945.6|12925.6|120
1615300200000|2021-03-09 14:30:00|12971.2|12951.2|12923.1|12903.1|12973.1|12953.1|12913.1|12893.1|196
1615300500000|2021-03-09 14:35:00|12919.3|12899.3|12908.1|12888.1|12930|12910|12907.5|12887.5|107
1615300800000|2021-03-09 14:40:00|12906.2|12886.2|12912.5|12892.5|12943.1|12923.1|12905|12885|121
1615301100000|2021-03-09 14:45:00|12910|12890|12890.7|12870.7|12910|12890|12870.6|12850.6|176
1615301400000|2021-03-09 14:50:00|12888.8|12868.8|12885.7|12865.7|12895.7|12875.7|12880.7|12860.7|90
1615301700000|2021-03-09 14:55:00|12883.2|12863.2|12883.2|12863.2|12886.3|12866.3|12883.2|12863.2|255
1615302000000|2021-03-09 15:00:00|12885.7|12865.7|12873.2|12853.2|12885.7|12865.7|12870.7|12850.7|77
1615302300000|2021-03-09 15:05:00|12875.7|12855.7|12785.7|12765.7|12875.7|12855.7|12780|12760|990
1615302600000|2021-03-09 15:10:00|12786.3|12766.3|12810|12790|12814.4|12794.4|12781.9|12761.9|443
1615302900000|2021-03-09 15:15:00|12808.2|12788.2|12800.7|12780.7|12808.2|12788.2|12793.8|12773.8|1017
1615303200000|2021-03-09 15:20:00|12798.8|12778.8|12725.7|12705.7|12798.8|12778.8|12725.7|12705.7|508
1615303500000|2021-03-09 15:25:00|12723.2|12703.2|12773.2|12753.2|12783.2|12763.2|12720.7|12700.7|314
1615303800000|2021-03-09 15:30:00|12771.4|12751.4|12770.8|12750.8|12771.4|12751.4|12748.9|12728.9|109
1615304100000|2021-03-09 15:35:00|12771.4|12751.4|12763.3|12743.3|12788.3|12768.3|12763.3|12743.3|102
1615304400000|2021-03-09 15:40:00|12762.7|12742.7|12790.8|12770.8|12795.8|12775.8|12756.4|12736.4|161
1615304700000|2021-03-09 15:45:00|12788.9|12768.9|12768.9|12748.9|12788.9|12768.9|12755.1|12735.1|89
1615305000000|2021-03-09 15:50:00|12766.4|12746.4|12760.8|12740.8|12772.7|12752.7|12757|12737|373
1615305300000|2021-03-09 15:55:00|12762|12742|12756.4|12736.4|12763.9|12743.9|12756.4|12736.4|71
1615305600000|2021-03-09 16:00:00|12753.9|12733.9|12843.3|12823.3|12855.8|12835.8|12732.7|12712.7|350
1615305900000|2021-03-09 16:05:00|12841.4|12821.4|12888.3|12868.3|12978.9|12958.9|12840.8|12820.8|713
1615306200000|2021-03-09 16:10:00|12889|12869|12891.5|12871.5|12894|12874|12875.8|12855.8|124
1615306500000|2021-03-09 16:15:00|12894|12874|12873.4|12853.4|12894|12874|12873.4|12853.4|75
1615306800000|2021-03-09 16:20:00|12875.9|12855.9|12913.4|12893.4|12918.4|12898.4|12875.9|12855.9|81
1615307100000|2021-03-09 16:25:00|12915.9|12895.9|12938.4|12918.4|12940.9|12920.9|12913.4|12893.4|94
1615307400000|2021-03-09 16:30:00|12935.9|12915.9|12900.9|12880.9|12938.4|12918.4|12895.9|12875.9|46
1615307700000|2021-03-09 16:35:00|12900.3|12880.3|12970.3|12950.3|12970.3|12950.3|12898.4|12878.4|147
1615308000000|2021-03-09 16:40:00|12970.9|12950.9|12960.9|12940.9|13006.5|12986.5|12955.9|12935.9|332
1615308300000|2021-03-09 16:45:00|12962.8|12942.8|13010.9|12990.9|13013.4|12993.4|12955.9|12935.9|346
1615308600000|2021-03-09 16:50:00|13008.4|12988.4|12997.8|12977.8|13023.4|13003.4|12990.9|12970.9|156
1615308900000|2021-03-09 16:55:00|12998.4|12978.4|13033.5|13013.5|13039.1|13019.1|12993.4|12973.4|177
1615309200000|2021-03-09 17:00:00|13031|13011|13091|13071|13091|13071|13028.5|13008.5|285
1615309500000|2021-03-09 17:05:00|13090.4|13070.4|13021|13001|13090.4|13070.4|13012.9|12992.9|201
1615309800000|2021-03-09 17:10:00|13022.9|13002.9|13071.6|13051.6|13091|13071|13022.9|13002.9|217
1615310100000|2021-03-09 17:15:00|13071|13051|13067.9|13047.9|13088.5|13068.5|13051.6|13031.6|200
1615310400000|2021-03-09 17:20:00|13066|13046|13089.1|13069.1|13121|13101|13048.5|13028.5|883
1615310700000|2021-03-09 17:25:00|13091|13071|13133.5|13113.5|13133.5|13113.5|13086|13066|300
1615311000000|2021-03-09 17:30:00|13131|13111|13127.9|13107.9|13131|13111|13111.6|13091.6|112
1615311300000|2021-03-09 17:35:00|13131|13111|13159.8|13139.8|13186|13166|13131|13111|201
1615311600000|2021-03-09 17:40:00|13161.7|13141.7|13192.9|13172.9|13198.6|13178.6|13161.7|13141.7|244
1615311900000|2021-03-09 17:45:00|13196.7|13176.7|13221.1|13201.1|13244.8|13224.8|13191.1|13171.1|235
1615312200000|2021-03-09 17:50:00|13219.2|13199.2|13243|13223|13256.1|13236.1|13219.2|13199.2|348
1615312500000|2021-03-09 17:55:00|13243.6|13223.6|13244.2|13224.2|13249.2|13229.2|13241.1|13221.1|138
1615312800000|2021-03-09 18:00:00|13246.1|13226.1|13241.1|13221.1|13246.7|13226.7|13238.6|13218.6|177
1615313100000|2021-03-09 18:05:00|13240.5|13220.5|13213.6|13193.6|13240.5|13220.5|13208|13188|135
1615313400000|2021-03-09 18:10:00|13215.5|13195.5|13191.1|13171.1|13220.5|13200.5|13178.6|13158.6|117
1615313700000|2021-03-09 18:15:00|13189.2|13169.2|13203.6|13183.6|13206.1|13186.1|13178.6|13158.6|83
1615314000000|2021-03-09 18:20:00|13203|13183|13176.1|13156.1|13203.6|13183.6|13176.1|13156.1|192
1615314300000|2021-03-09 18:25:00|13178.6|13158.6|13221.2|13201.2|13226.2|13206.2|13178.6|13158.6|225
1615367700000|2021-03-10 09:15:00|13216.3|13196.3|13286.3|13266.3|13290.7|13270.7|13208.2|13188.2|264
1615368000000|2021-03-10 09:20:00|13285.6|13265.6|13268.2|13248.2|13295.7|13275.7|13268.2|13248.2|101
1615368300000|2021-03-10 09:25:00|13266.3|13246.3|13258.2|13238.2|13266.3|13246.3|13253.8|13233.8|45
1615368600000|2021-03-10 09:30:00|13256.4|13236.4|13253.2|13233.2|13256.4|13236.4|13245.1|13225.1|47
1615368900000|2021-03-10 09:35:00|13255.7|13235.7|13258.2|13238.2|13263.2|13243.2|13255.7|13235.7|34
1615369200000|2021-03-10 09:40:00|13255.7|13235.7|13262.6|13242.6|13262.6|13242.6|13255.1|13235.1|48
1615369500000|2021-03-10 09:45:00|13262|13242|13250.8|13230.8|13265.1|13245.1|13250.8|13230.8|51
1615369800000|2021-03-10 09:50:00|13248.3|13228.3|13250.8|13230.8|13253.3|13233.3|13243.3|13223.3|14
1615370100000|2021-03-10 09:55:00|13252.6|13232.6|13265.1|13245.1|13270.8|13250.8|13252.6|13232.6|19
1615370400000|2021-03-10 10:00:00|13260.8|13240.8|13245.8|13225.8|13260.8|13240.8|13243.3|13223.3|20
1615370700000|2021-03-10 10:05:00|13245.2|13225.2|13241.5|13221.5|13245.8|13225.8|13240.8|13220.8|12
1615371000000|2021-03-10 10:10:00|13243.3|13223.3|13260.8|13240.8|13260.8|13240.8|13243.3|13223.3|21
1615371300000|2021-03-10 10:15:00|13257.1|13237.1|13248.3|13228.3|13257.1|13237.1|13248.3|13228.3|17
1615371600000|2021-03-10 10:20:00|13250.2|13230.2|13254|13234|13254|13234|13250.2|13230.2|15
1615371900000|2021-03-10 10:25:00|13253.4|13233.4|13243.4|13223.4|13253.4|13233.4|13243.4|13223.4|19
1615372200000|2021-03-10 10:30:00|13241.5|13221.5|13248.4|13228.4|13248.4|13228.4|13240.9|13220.9|34
1615372500000|2021-03-10 10:35:00|13250.2|13230.2|13248.4|13228.4|13262.1|13242.1|13248.4|13228.4|56
1615372800000|2021-03-10 10:40:00|13246.5|13226.5|13243.4|13223.4|13248.4|13228.4|13243.4|13223.4|26
1615373100000|2021-03-10 10:45:00|13242.8|13222.8|13248.4|13228.4|13248.4|13228.4|13240.9|13220.9|21
1615373400000|2021-03-10 10:50:00|13250.3|13230.3|13263.4|13243.4|13263.4|13243.4|13248.4|13228.4|40
1615373700000|2021-03-10 10:55:00|13260.9|13240.9|13258.4|13238.4|13260.9|13240.9|13248.4|13228.4|24
1615374000000|2021-03-10 11:00:00|13260.3|13240.3|13255.9|13235.9|13260.3|13240.3|13246.6|13226.6|32
1615374300000|2021-03-10 11:05:00|13257.8|13237.8|13250.9|13230.9|13258.4|13238.4|13250.9|13230.9|15
1615374600000|2021-03-10 11:10:00|13251.6|13231.6|13253.5|13233.5|13256|13236|13251|13231|40
1615374900000|2021-03-10 11:15:00|13251|13231|13251|13231|13253.5|13233.5|13251|13231|4
1615375200000|2021-03-10 11:20:00|13256|13236|13266|13246|13266|13246|13255.3|13235.3|69
1615375500000|2021-03-10 11:25:00|13264.1|13244.1|13263.5|13243.5|13271|13251|13261|13241|38
1615375800000|2021-03-10 11:30:00|13261.6|13241.6|13251|13231|13261.6|13241.6|13251|13231|17
1615376100000|2021-03-10 11:35:00|13249.2|13229.2|13236|13216|13249.2|13229.2|13236|13216|72
1615376400000|2021-03-10 11:40:00|13234.2|13214.2|13211|13191|13234.2|13214.2|13203.5|13183.5|112
1615376700000|2021-03-10 11:45:00|13208.5|13188.5|13198.5|13178.5|13208.5|13188.5|13198.5|13178.5|30
1615377000000|2021-03-10 11:50:00|13196.7|13176.7|13193.5|13173.5|13196.7|13176.7|13188.5|13168.5|257
1615377300000|2021-03-10 11:55:00|13193.6|13173.6|13208.6|13188.6|13208.6|13188.6|13193.6|13173.6|42
1615377600000|2021-03-10 12:00:00|13213.6|13193.6|13208.6|13188.6|13218.6|13198.6|13208.6|13188.6|25
1615377900000|2021-03-10 12:05:00|13207.9|13187.9|13196.1|13176.1|13220.4|13200.4|13196.1|13176.1|41
1615378200000|2021-03-10 12:10:00|13192.4|13172.4|13201.1|13181.1|13203.6|13183.6|13192.4|13172.4|25
1615378500000|2021-03-10 12:15:00|13198.6|13178.6|13188.6|13168.6|13198.6|13178.6|13188.6|13168.6|39
1615378800000|2021-03-10 12:20:00|13186.1|13166.1|13179.8|13159.8|13188.6|13168.6|13168.1|13148.1|118
1615379100000|2021-03-10 12:25:00|13180.5|13160.5|13194.2|13174.2|13198.5|13178.5|13180.5|13160.5|56
1615379400000|2021-03-10 12:30:00|13192.3|13172.3|13179.8|13159.8|13192.3|13172.3|13179.8|13159.8|141
1615379700000|2021-03-10 12:35:00|13176.1|13156.1|13214.9|13194.9|13219.2|13199.2|13174.8|13154.8|67
1615380000000|2021-03-10 12:40:00|13212.4|13192.4|13209.9|13189.9|13212.4|13192.4|13204.9|13184.9|28
1615380300000|2021-03-10 12:45:00|13209.2|13189.2|13219.9|13199.9|13219.9|13199.9|13204.9|13184.9|31
1615380600000|2021-03-10 12:50:00|13221.7|13201.7|13233|13213|13239.9|13219.9|13219.9|13199.9|23
1615380900000|2021-03-10 12:55:00|13229.3|13209.3|13222.4|13202.4|13229.3|13209.3|13214.9|13194.9|29
1615381200000|2021-03-10 13:00:00|13224.9|13204.9|13213.1|13193.1|13237.4|13217.4|13213.1|13193.1|78
1615381500000|2021-03-10 13:05:00|13210.6|13190.6|13200|13180|13219.9|13199.9|13200|13180|67
1615381800000|2021-03-10 13:10:00|13198.7|13178.7|13191.2|13171.2|13204.9|13184.9|13189.4|13169.4|32
1615382100000|2021-03-10 13:15:00|13190.6|13170.6|13174.9|13154.9|13192.4|13172.4|13174.9|13154.9|56
1615382400000|2021-03-10 13:20:00|13173.1|13153.1|13120|13100|13174.3|13154.3|13117.5|13097.5|174
1615382700000|2021-03-10 13:25:00|13120.6|13100.6|13135|13115|13145|13125|13120.6|13100.6|53
1615383000000|2021-03-10 13:30:00|13133.1|13113.1|13114.3|13094.3|13144.3|13124.3|13098.1|13078.1|295
1615383300000|2021-03-10 13:35:00|13115|13095|13170|13150|13174.3|13154.3|13105.6|13085.6|272
1615383600000|2021-03-10 13:40:00|13172.5|13152.5|13175.7|13155.7|13182.5|13162.5|13168.1|13148.1|111
1615383900000|2021-03-10 13:45:00|13180|13160|13195|13175|13215.7|13195.7|13180|13160|96
1615384200000|2021-03-10 13:50:00|13190|13170|13155.7|13135.7|13190|13170|13152.5|13132.5|70
1615384500000|2021-03-10 13:55:00|13160|13140|13152.5|13132.5|13165|13145|13152.5|13132.5|60
1615384800000|2021-03-10 14:00:00|13150|13130|13152.5|13132.5|13156.9|13136.9|13132.5|13112.5|228
1615385100000|2021-03-10 14:05:00|13152.6|13132.6|13140.1|13120.1|13152.6|13132.6|13130.1|13110.1|106
1615385400000|2021-03-10 14:10:00|13139.4|13119.4|13150.1|13130.1|13166.9|13146.9|13135.1|13115.1|43
1615385700000|2021-03-10 14:15:00|13148.2|13128.2|13140.1|13120.1|13161.9|13141.9|13140.1|13120.1|44
1615386000000|2021-03-10 14:20:00|13137.6|13117.6|13107.6|13087.6|13139.4|13119.4|13107.6|13087.6|145
1615386300000|2021-03-10 14:25:00|13109.4|13089.4|13134.5|13114.5|13134.5|13114.5|13109.4|13089.4|40
1615386600000|2021-03-10 14:30:00|13132.6|13112.6|13092.6|13072.6|13132.6|13112.6|13075.8|13055.8|203
1615386900000|2021-03-10 14:35:00|13090.1|13070.1|13099.5|13079.5|13135.1|13115.1|13085.1|13065.1|169
1615387200000|2021-03-10 14:40:00|13097.6|13077.6|13132.6|13112.6|13150.1|13130.1|13097.6|13077.6|131
1615387500000|2021-03-10 14:45:00|13130.1|13110.1|13132|13112|13132.6|13112.6|13105.8|13085.8|190
1615387800000|2021-03-10 14:50:00|13130.1|13110.1|13135.2|13115.2|13157.7|13137.7|13125.1|13105.1|74
1615388100000|2021-03-10 14:55:00|13132.7|13112.7|13153.3|13133.3|13162.7|13142.7|13128.3|13108.3|148
1615388400000|2021-03-10 15:00:00|13150.2|13130.2|13142.7|13122.7|13152.7|13132.7|13140.2|13120.2|71
1615388700000|2021-03-10 15:05:00|13140.2|13120.2|13120.2|13100.2|13140.2|13120.2|13113.3|13093.3|88
1615389000000|2021-03-10 15:10:00|13122|13102|13100.2|13080.2|13127.7|13107.7|13100.2|13080.2|59
1615389300000|2021-03-10 15:15:00|13100.9|13080.9|13102.7|13082.7|13125.2|13105.2|13100.2|13080.2|55
1615389600000|2021-03-10 15:20:00|13100.9|13080.9|13097.2|13077.2|13107.7|13087.7|13095.9|13075.9|63
1615389900000|2021-03-10 15:25:00|13099|13079|13134|13114|13140.2|13120.2|13097.2|13077.2|2427
1615390200000|2021-03-10 15:30:00|13133.4|13113.4|13156.6|13136.6|13156.6|13136.6|13129|13109|73
1615390500000|2021-03-10 15:35:00|13155.9|13135.9|13102.2|13082.2|13155.9|13135.9|13094.1|13074.1|727
1615390800000|2021-03-10 15:40:00|13101.6|13081.6|13101.6|13081.6|13115.9|13095.9|13094.1|13074.1|69
1615391100000|2021-03-10 15:45:00|13099.7|13079.7|13085.4|13065.4|13104.1|13084.1|13085.4|13065.4|128
1615391400000|2021-03-10 15:50:00|13089.1|13069.1|13047.3|13027.3|13089.7|13069.7|13047.3|13027.3|343
1615391700000|2021-03-10 15:55:00|13044.8|13024.8|13051|13031|13064.1|13044.1|13042.9|13022.9|106
1615392000000|2021-03-10 16:00:00|13049.1|13029.1|13006.6|12986.6|13051.6|13031.6|13002.9|12982.9|152
1615392300000|2021-03-10 16:05:00|13004.1|12984.1|13013.5|12993.5|13015.3|12995.3|12987.9|12967.9|195
1615392600000|2021-03-10 16:10:00|13011.6|12991.6|13019.1|12999.1|13028.5|13008.5|13009.1|12989.1|63
1615392900000|2021-03-10 16:15:00|13017.3|12997.3|13009.2|12989.2|13021.6|13001.6|13006.7|12986.7|60
1615393200000|2021-03-10 16:20:00|13006.7|12986.7|13036.7|13016.7|13036.7|13016.7|13006.7|12986.7|60
1615393500000|2021-03-10 16:25:00|13038.5|13018.5|13053.5|13033.5|13053.5|13033.5|13034.2|13014.2|63
1615393800000|2021-03-10 16:30:00|13054.2|13034.2|13089.2|13069.2|13089.2|13069.2|13042.3|13022.3|211
1615394100000|2021-03-10 16:35:00|13089.8|13069.8|13101.7|13081.7|13103.5|13083.5|13086.7|13066.7|146
1615394400000|2021-03-10 16:40:00|13102.4|13082.4|13116.7|13096.7|13124.2|13104.2|13097.4|13077.4|88
1615394700000|2021-03-10 16:45:00|13118.6|13098.6|13139.2|13119.2|13141.7|13121.7|13116.7|13096.7|50
1615395000000|2021-03-10 16:50:00|13139.9|13119.9|13166.7|13146.7|13176.1|13156.1|13139.2|13119.2|208
1615395300000|2021-03-10 16:55:00|13164.9|13144.9|13151.7|13131.7|13169.2|13149.2|13149.9|13129.9|58
1615395600000|2021-03-10 17:00:00|13149.9|13129.9|13131.8|13111.8|13149.9|13129.9|13129.3|13109.3|43
1615395900000|2021-03-10 17:05:00|13129.3|13109.3|13129.3|13109.3|13146.1|13126.1|13129.3|13109.3|47
1615396200000|2021-03-10 17:10:00|13127.4|13107.4|13146.8|13126.8|13146.8|13126.8|13127.4|13107.4|42
1615396500000|2021-03-10 17:15:00|13144.9|13124.9|13107.4|13087.4|13154.3|13134.3|13107.4|13087.4|93
1615396800000|2021-03-10 17:20:00|13106.8|13086.8|13159.3|13139.3|13159.3|13139.3|13105|13085|854
1615397100000|2021-03-10 17:25:00|13161.8|13141.8|13129.3|13109.3|13161.8|13141.8|13127.5|13107.5|431
1615397400000|2021-03-10 17:30:00|13127.5|13107.5|13123.8|13103.8|13139.3|13119.3|13123.8|13103.8|71
1615397700000|2021-03-10 17:35:00|13127.5|13107.5|13100|13080|13128.1|13108.1|13100|13080|55
1615398000000|2021-03-10 17:40:00|13098.2|13078.2|13099.4|13079.4|13099.4|13079.4|13095|13075|71
1615398300000|2021-03-10 17:45:00|13101.9|13081.9|13104.4|13084.4|13109.4|13089.4|13101.9|13081.9|53
1615398600000|2021-03-10 17:50:00|13108.1|13088.1|13131.9|13111.9|13136.2|13116.2|13107.5|13087.5|143
1615398900000|2021-03-10 17:55:00|13129.4|13109.4|13102.5|13082.5|13129.4|13109.4|13095|13075|78
1615399200000|2021-03-10 18:00:00|13103.9|13083.9|13094.4|13074.4|13107.5|13087.5|13092.5|13072.5|64
1615399500000|2021-03-10 18:05:00|13097.6|13077.6|13102.6|13082.6|13106.9|13086.9|13092.6|13072.6|78
1615399800000|2021-03-10 18:10:00|13101.3|13081.3|13095.1|13075.1|13104.4|13084.4|13093.2|13073.2|99
1615400100000|2021-03-10 18:15:00|13099.4|13079.4|13109.4|13089.4|13114.4|13094.4|13099.4|13079.4|58
1615400400000|2021-03-10 18:20:00|13111.9|13091.9|13129.4|13109.4|13141.9|13121.9|13109.4|13089.4|77
1615400700000|2021-03-10 18:25:00|13136.3|13116.3|13157|13137|13159.4|13139.4|13136.3|13116.3|172
1615454100000|2021-03-11 09:15:00|13268.3|13248.3|13273.3|13253.3|13277.6|13257.6|13259|13239|109
1615454400000|2021-03-11 09:20:00|13275.1|13255.1|13320.1|13300.1|13320.1|13300.1|13271.5|13251.5|103
1615454700000|2021-03-11 09:25:00|13320.8|13300.8|13309|13289|13320.8|13300.8|13299|13279|101
1615455000000|2021-03-11 09:30:00|13311.5|13291.5|13294|13274|13311.5|13291.5|13291.5|13271.5|36
1615455300000|2021-03-11 09:35:00|13293.3|13273.3|13309|13289|13310.8|13290.8|13293.3|13273.3|31
1615455600000|2021-03-11 09:40:00|13310.9|13290.9|13316.5|13296.5|13319|13299|13310.9|13290.9|33
1615455900000|2021-03-11 09:45:00|13318.4|13298.4|13339.1|13319.1|13352.7|13332.7|13318.4|13298.4|85
1615456200000|2021-03-11 09:50:00|13337.2|13317.2|13339.1|13319.1|13352|13332|13331.6|13311.6|60
1615456500000|2021-03-11 09:55:00|13341.6|13321.6|13329.1|13309.1|13341.6|13321.6|13329.1|13309.1|12
1615456800000|2021-03-11 10:00:00|13326.6|13306.6|13344.1|13324.1|13344.1|13324.1|13324.1|13304.1|30
1615457100000|2021-03-11 10:05:00|13344.8|13324.8|13339.8|13319.8|13355.9|13335.9|13339.8|13319.8|25
1615457400000|2021-03-11 10:10:00|13341.6|13321.6|13324.1|13304.1|13341.6|13321.6|13324.1|13304.1|16
1615457700000|2021-03-11 10:15:00|13326.6|13306.6|13329.1|13309.1|13331.6|13311.6|13326.6|13306.6|9
1615458000000|2021-03-11 10:20:00|13331.6|13311.6|13339.1|13319.1|13339.1|13319.1|13331.6|13311.6|23
1615458300000|2021-03-11 10:25:00|13337.3|13317.3|13314.1|13294.1|13337.3|13317.3|13311.6|13291.6|223
1615458600000|2021-03-11 10:30:00|13316.6|13296.6|13309.2|13289.2|13329.2|13309.2|13304.2|13284.2|161
1615458900000|2021-03-11 10:35:00|13308.5|13288.5|13294.2|13274.2|13308.5|13288.5|13289.2|13269.2|77
1615459200000|2021-03-11 10:40:00|13296.7|13276.7|13284.9|13264.9|13301.7|13281.7|13284.9|13264.9|40
1615459500000|2021-03-11 10:45:00|13283.5|13263.5|13274.9|13254.9|13283.5|13263.5|13270.6|13250.6|28
1615459800000|2021-03-11 10:50:00|13274.2|13254.2|13278.5|13258.5|13278.5|13258.5|13270.6|13250.6|12
1615460100000|2021-03-11 10:55:00|13276.7|13256.7|13271.7|13251.7|13276.7|13256.7|13271.7|13251.7|28
1615460400000|2021-03-11 11:00:00|13271|13251|13256.7|13236.7|13271.7|13251.7|13256.7|13236.7|63
1615460700000|2021-03-11 11:05:00|13257.4|13237.4|13256.7|13236.7|13269.2|13249.2|13256.7|13236.7|69
1615461000000|2021-03-11 11:10:00|13254.2|13234.2|13251.8|13231.8|13254.2|13234.2|13249.9|13229.9|31
1615461300000|2021-03-11 11:15:00|13249.9|13229.9|13249.3|13229.3|13251.8|13231.8|13248.1|13228.1|15
1615461600000|2021-03-11 11:20:00|13246.8|13226.8|13239.3|13219.3|13246.8|13226.8|13236.8|13216.8|30
1615461900000|2021-03-11 11:25:00|13241.8|13221.8|13246.8|13226.8|13251.1|13231.1|13241.8|13221.8|34
1615462200000|2021-03-11 11:30:00|13250|13230|13256.8|13236.8|13256.8|13236.8|13250|13230|27
1615462500000|2021-03-11 11:35:00|13255|13235|13261.8|13241.8|13261.8|13241.8|13255|13235|13
1615462800000|2021-03-11 11:40:00|13262.5|13242.5|13271.1|13251.1|13271.1|13251.1|13262.5|13242.5|18
1615463100000|2021-03-11 11:45:00|13268.6|13248.6|13274.3|13254.3|13274.3|13254.3|13268.6|13248.6|6
1615463400000|2021-03-11 11:50:00|13278.6|13258.6|13294.3|13274.3|13294.3|13274.3|13278.6|13258.6|9
1615463700000|2021-03-11 11:55:00|13291.8|13271.8|13291.9|13271.9|13294.3|13274.3|13286.8|13266.8|82
1615464000000|2021-03-11 12:00:00|13289.4|13269.4|13294.4|13274.4|13294.4|13274.4|13274.4|13254.4|36
1615464300000|2021-03-11 12:05:00|13296.9|13276.9|13324.4|13304.4|13326.9|13306.9|13294.4|13274.4|57
1615464600000|2021-03-11 12:10:00|13326.2|13306.2|13321.9|13301.9|13329.4|13309.4|13319.4|13299.4|25
1615464900000|2021-03-11 12:15:00|13319.4|13299.4|13294.4|13274.4|13319.4|13299.4|13294.4|13274.4|40
1615465200000|2021-03-11 12:20:00|13291.9|13271.9|13309.4|13289.4|13316.9|13296.9|13289.4|13269.4|60
1615465500000|2021-03-11 12:25:00|13308|13288|13288.7|13268.7|13308|13288|13283.7|13263.7|29
1615465800000|2021-03-11 12:30:00|13289.4|13269.4|13286.9|13266.9|13289.4|13269.4|13281.9|13261.9|17
1615466100000|2021-03-11 12:35:00|13284.4|13264.4|13266.9|13246.9|13284.4|13264.4|13266.9|13246.9|24
1615466400000|2021-03-11 12:40:00|13267.6|13247.6|13250.1|13230.1|13274.5|13254.5|13249|13229|35
1615466700000|2021-03-11 12:45:00|13252|13232|13259.5|13239.5|13272|13249.5|13244.5|13224.5|60
1615467000000|2021-03-11 12:50:00|13262|13242|13269.5|13249.5|13269.5|13249.5|13260.2|13240.2|41
1615467300000|2021-03-11 12:55:00|13275.2|13255.2|13292|13272|13295.2|13275.2|13275.2|13255.2|45
1615467600000|2021-03-11 13:00:00|13293.8|13273.8|13264.5|13244.5|13318.8|13298.8|13264.5|13244.5|106
1615467900000|2021-03-11 13:05:00|13266.3|13246.3|13299.5|13279.5|13303.8|13283.8|13264.5|13244.5|60
1615468200000|2021-03-11 13:10:00|13297.7|13277.7|13284.5|13264.5|13302|13282|13279.5|13259.5|42
1615468500000|2021-03-11 13:15:00|13282|13262|13317|13297|13328.8|13308.8|13282|13262|96
1615468800000|2021-03-11 13:20:00|13312|13292|13329.5|13309.5|13332|13312|13302|13282|61
1615469100000|2021-03-11 13:25:00|13327.1|13307.1|13364.6|13344.6|13379.6|13359.6|13324.6|13304.6|165
1615469400000|2021-03-11 13:30:00|13365.3|13345.3|13362.1|13342.1|13377.1|13357.1|13337.8|13317.8|227
1615469700000|2021-03-11 13:35:00|13363.9|13343.9|13348.9|13328.9|13374.6|13354.6|13319.6|13299.6|78
1615470000000|2021-03-11 13:40:00|13350.3|13330.3|13359.6|13339.6|13364.6|13344.6|13327.8|13307.8|100
1615470300000|2021-03-11 13:45:00|13360.3|13340.3|13322.1|13302.1|13364.6|13344.6|13322.1|13302.1|96
1615470600000|2021-03-11 13:50:00|13317.1|13297.1|13305.3|13285.3|13326.4|13306.4|13305.3|13285.3|41
1615470900000|2021-03-11 13:55:00|13303.5|13283.5|13297.1|13277.1|13312.1|13292.1|13294.6|13274.6|50
1615471200000|2021-03-11 14:00:00|13294.6|13274.6|13264.6|13244.6|13297.1|13277.1|13252.1|13232.1|108
1615471500000|2021-03-11 14:05:00|13269|13249|13267.2|13247.2|13269|13249|13252.1|13232.1|34
1615471800000|2021-03-11 14:10:00|13267.8|13247.8|13274.7|13254.7|13277.2|13257.2|13267.2|13247.2|47
1615472100000|2021-03-11 14:15:00|13272.2|13252.2|13259.7|13239.7|13277.2|13257.2|13259.7|13239.7|32
1615472400000|2021-03-11 14:20:00|13257.9|13237.9|13262.2|13242.2|13276.5|13256.5|13257.2|13237.2|25
1615472700000|2021-03-11 14:25:00|13259.7|13239.7|13278.3|13258.3|13278.3|13258.3|13254.7|13234.7|59
1615473000000|2021-03-11 14:30:00|13275.8|13255.8|13232.6|13212.6|13275.8|13255.8|13214.7|13194.7|141
1615473300000|2021-03-11 14:35:00|13233.3|13213.3|13227.2|13207.2|13252.2|13232.2|13219.7|13199.7|108
1615473600000|2021-03-11 14:40:00|13224.7|13204.7|13202.9|13182.9|13236.5|13216.5|13202.9|13182.9|62
1615473900000|2021-03-11 14:45:00|13204.7|13184.7|13233.4|13213.4|13253.3|13233.3|13204.7|13184.7|118
1615474200000|2021-03-11 14:50:00|13234.7|13214.7|13239.8|13219.8|13249.1|13229.1|13227.3|13207.3|82
1615474500000|2021-03-11 14:55:00|13242.3|13222.3|13209.1|13189.1|13242.3|13222.3|13194.8|13174.8|79
1615474800000|2021-03-11 15:00:00|13214.8|13194.8|13244.8|13224.8|13252.3|13232.3|13214.8|13194.8|91
1615475100000|2021-03-11 15:05:00|13242.3|13222.3|13289.8|13269.8|13294.8|13274.8|13242.3|13222.3|115
1615475400000|2021-03-11 15:10:00|13289.1|13269.1|13297.3|13277.3|13311.6|13291.6|13287.3|13267.3|134
1615475700000|2021-03-11 15:15:00|13299.1|13279.1|13279.1|13259.1|13304.8|13284.8|13264.8|13244.8|153
1615476000000|2021-03-11 15:20:00|13281.6|13261.6|13304.1|13284.1|13306.6|13286.6|13281.6|13261.6|65
1615476300000|2021-03-11 15:25:00|13302.3|13282.3|13304.8|13284.8|13306.6|13286.6|13287.3|13267.3|177
1615476600000|2021-03-11 15:30:00|13304.1|13284.1|13311.7|13291.7|13314.2|13294.2|13297.3|13277.3|212
1615476900000|2021-03-11 15:35:00|13308|13288|13282.4|13262.4|13308|13288|13274.9|13254.9|100
1615477200000|2021-03-11 15:40:00|13284.2|13264.2|13297.4|13277.4|13297.4|13277.4|13267.4|13247.4|118
1615477500000|2021-03-11 15:45:00|13299.2|13279.2|13311.7|13291.7|13313.5|13293.5|13292.4|13272.4|53
1615477800000|2021-03-11 15:50:00|13313.5|13293.5|13307.4|13287.4|13319.2|13299.2|13304.9|13284.9|53
1615478100000|2021-03-11 15:55:00|13309.2|13289.2|13309.2|13289.2|13309.2|13289.2|13289.9|13269.9|187
1615478400000|2021-03-11 16:00:00|13309.9|13289.9|13297.4|13277.4|13312.4|13292.4|13287.4|13267.4|94
1615478700000|2021-03-11 16:05:00|13301|13281|13338.5|13318.5|13339.9|13319.9|13301|13281|111
1615479000000|2021-03-11 16:10:00|13339.9|13319.9|13284.9|13264.9|13339.9|13319.9|13284.9|13264.9|105
1615479300000|2021-03-11 16:15:00|13285.6|13265.6|13254.9|13234.9|13297.4|13277.4|13254.9|13234.9|111
1615479600000|2021-03-11 16:20:00|13255|13235|13275|13255|13282.5|13262.5|13248.1|13228.1|65
1615479900000|2021-03-11 16:25:00|13274.3|13254.3|13260|13240|13274.3|13254.3|13257.5|13237.5|47
1615480200000|2021-03-11 16:30:00|13262.5|13242.5|13269.3|13249.3|13271.8|13251.8|13262.5|13242.5|33
1615480500000|2021-03-11 16:35:00|13271.1|13251.1|13245.7|13225.7|13271.8|13251.8|13245.7|13225.7|80
1615480800000|2021-03-11 16:40:00|13247.5|13227.5|13257.5|13237.5|13262.5|13242.5|13245.7|13225.7|47
1615481100000|2021-03-11 16:45:00|13255|13235|13259.3|13239.3|13261.1|13241.1|13255|13235|38
1615481400000|2021-03-11 16:50:00|13260|13240|13257.5|13237.5|13265|13245|13255|13235|32
1615481700000|2021-03-11 16:55:00|13255.7|13235.7|13289.3|13269.3|13291.8|13271.8|13255|13235|37
1615482000000|2021-03-11 17:00:00|13287.5|13267.5|13275.7|13255.7|13297.1|13277.1|13272.1|13252.1|59
1615482300000|2021-03-11 17:05:00|13275.8|13255.8|13260.8|13240.8|13275.8|13255.8|13259.4|13239.4|22
1615482600000|2021-03-11 17:10:00|13260.1|13240.1|13285.1|13265.1|13291.9|13271.9|13260.1|13240.1|61
1615482900000|2021-03-11 17:15:00|13282.6|13262.6|13292.6|13272.6|13311.9|13291.9|13280.1|13260.1|76
1615483200000|2021-03-11 17:20:00|13296.9|13276.9|13302.6|13282.6|13317.6|13297.6|13267.6|13247.6|725
1615483500000|2021-03-11 17:25:00|13297.6|13277.6|13312.6|13292.6|13317.6|13297.6|13295.8|13275.8|97
1615483800000|2021-03-11 17:30:00|13314.4|13294.4|13300.8|13280.8|13315.1|13295.1|13293.3|13273.3|58
1615484100000|2021-03-11 17:35:00|13299|13279|13295.1|13275.1|13300.8|13280.8|13295.1|13275.1|30
1615484400000|2021-03-11 17:40:00|13295.8|13275.8|13315.1|13295.1|13315.1|13295.1|13295.8|13275.8|54
1615484700000|2021-03-11 17:45:00|13313.7|13293.7|13320.2|13300.2|13320.2|13300.2|13297.6|13277.6|72
1615485000000|2021-03-11 17:50:00|13317.7|13297.7|13350.2|13330.2|13360.2|13340.2|13315.2|13295.2|304
1615485300000|2021-03-11 17:55:00|13348.4|13328.4|13355.2|13335.2|13360.2|13340.2|13340.2|13320.2|193
1615485600000|2021-03-11 18:00:00|13354.5|13334.5|13357.7|13337.7|13360.2|13340.2|13349.5|13329.5|137
1615485900000|2021-03-11 18:05:00|13356.3|13336.3|13352.7|13332.7|13356.3|13336.3|13350.9|13330.9|148
1615486200000|2021-03-11 18:10:00|13348.4|13328.4|13352.7|13332.7|13352.7|13332.7|13348.4|13328.4|75
1615486500000|2021-03-11 18:15:00|13352|13332|13352.7|13332.7|13357.7|13337.7|13352|13332|21
1615486800000|2021-03-11 18:20:00|13357.7|13337.7|13347.7|13327.7|13357.7|13337.7|13340.9|13320.9|155
1615487100000|2021-03-11 18:25:00|13348.4|13328.4|13360.2|13340.2|13370.2|13350.2|13348.4|13328.4|531
1615540500000|2021-03-12 09:15:00|13294.8|13274.8|13292.3|13272.3|13308|13288|13280.5|13254.1|207
1615540800000|2021-03-12 09:20:00|13289.8|13269.8|13234.8|13214.8|13289.8|13269.8|13229.8|13209.8|158
1615541100000|2021-03-12 09:25:00|13235.5|13215.5|13227.3|13207.3|13249.1|13224.8|13222.3|13202.3|59
1615541400000|2021-03-12 09:30:00|13229.8|13209.8|13240.5|13220.5|13254.1|13222.3|13225.5|13205.5|66
1615541700000|2021-03-12 09:35:00|13239.8|13219.8|13242.3|13222.3|13242.3|13222.3|13234.8|13214.8|15
1615542000000|2021-03-12 09:40:00|13244.8|13224.8|13244.8|13224.8|13247.3|13227.3|13244.8|13224.8|11
1615542300000|2021-03-12 09:45:00|13234.8|13214.8|13239.9|13219.9|13239.9|13219.9|13227.3|13207.3|542
1615542600000|2021-03-12 09:50:00|13239.1|13219.1|13237.4|13217.4|13240.6|13220.6|13237.4|13217.4|18
1615542900000|2021-03-12 09:55:00|13236.6|13216.6|13259.9|13239.9|13261.6|13241.6|13234.9|13214.9|31
1615543200000|2021-03-12 10:00:00|13258.1|13238.1|13256.7|13236.7|13258.1|13238.1|13252.4|13232.4|24
1615543500000|2021-03-12 10:05:00|13254.9|13234.9|13257.4|13237.4|13261.7|13241.7|13252.4|13232.4|15
1615543800000|2021-03-12 10:10:00|13255.6|13235.6|13247.4|13227.4|13255.6|13235.6|13247.4|13227.4|34
1615544100000|2021-03-12 10:15:00|13248.1|13228.1|13254.9|13234.9|13257.4|13237.4|13247.4|13227.4|16
1615544400000|2021-03-12 10:20:00|13257.4|13237.4|13252.4|13232.4|13257.4|13237.4|13244.9|13224.9|22
1615544700000|2021-03-12 10:25:00|13250.7|13230.7|13251|13231|13252.4|13232.4|13247.4|13227.4|8
1615545000000|2021-03-12 10:30:00|13252.4|13232.4|13257.5|13237.5|13257.5|13237.5|13247.4|13227.4|24
1615545300000|2021-03-12 10:35:00|13255.7|13235.7|13257.5|13237.5|13257.5|13237.5|13255|13235|9
1615545600000|2021-03-12 10:40:00|13255|13235|13255|13235|13255|13235|13250|13230|80
1615545900000|2021-03-12 10:45:00|13257.5|13237.5|13245|13225|13257.5|13237.5|13245|13225|12
1615546200000|2021-03-12 10:50:00|13243.5|13223.5|13227.5|13207.5|13243.5|13223.5|13222.5|13202.5|26
1615546500000|2021-03-12 10:55:00|13225|13205|13227.5|13207.5|13230|13210|13225|13205|17
1615546800000|2021-03-12 11:00:00|13230|13210|13227.5|13207.5|13230|13210|13222.5|13202.5|16
1615547100000|2021-03-12 11:05:00|13226.1|13206.1|13220|13200|13226.1|13206.1|13220|13200|41
1615547400000|2021-03-12 11:10:00|13221.5|13201.5|13225|13205|13227.5|13207.5|13221.5|13201.5|10
1615547700000|2021-03-12 11:15:00|13225.1|13205.1|13232.6|13212.6|13236.8|13216.8|13225.1|13205.1|25
1615548000000|2021-03-12 11:20:00|13230.1|13210.1|13232.6|13212.6|13232.6|13212.6|13230.1|13210.1|7
1615548300000|2021-03-12 11:25:00|13230.4|13210.4|13222.6|13202.6|13230.4|13210.4|13222.6|13202.6|16
1615548600000|2021-03-12 11:30:00|13225.1|13205.1|13225.1|13205.1|13227.6|13207.6|13225.1|13205.1|8
1615548900000|2021-03-12 11:35:00|13226.9|13206.9|13230.1|13210.1|13230.1|13210.1|13226.9|13206.9|6
1615549200000|2021-03-12 11:40:00|13227.6|13207.6|13224.4|13204.4|13241.9|13221.9|13222.6|13202.6|87
1615549500000|2021-03-12 11:45:00|13225.1|13205.1|13202.6|13182.6|13225.1|13205.1|13200.1|13180.1|67
1615549800000|2021-03-12 11:50:00|13203.4|13183.4|13210.1|13190.1|13210.1|13190.1|13203.4|13183.4|18
1615550100000|2021-03-12 11:55:00|13207.6|13187.6|13210.1|13190.1|13210.1|13190.1|13207.6|13187.6|7
1615550400000|2021-03-12 12:00:00|13212.6|13192.6|13222.7|13202.7|13222.7|13202.7|13212.6|13192.6|17
1615550700000|2021-03-12 12:05:00|13220.9|13200.9|13187.7|13167.7|13220.9|13200.9|13177.7|13157.7|70
1615551000000|2021-03-12 12:10:00|13188.4|13168.4|13192.7|13172.7|13200.2|13180.2|13188.4|13168.4|128
1615551300000|2021-03-12 12:15:00|13192|13172|13178.4|13158.4|13195.2|13175.2|13175.9|13155.9|108
1615551600000|2021-03-12 12:20:00|13175.9|13155.9|13215.2|13195.2|13215.2|13195.2|13175.9|13155.9|101
1615551900000|2021-03-12 12:25:00|13217.7|13197.7|13222.7|13202.7|13227.7|13207.7|13215.2|13195.2|70
1615552200000|2021-03-12 12:30:00|13220.2|13200.2|13190.2|13170.2|13220.2|13200.2|13190.2|13170.2|49
1615552500000|2021-03-12 12:35:00|13189.5|13169.5|13207.7|13187.7|13207.7|13187.7|13187.7|13167.7|78
1615552800000|2021-03-12 12:40:00|13210.2|13190.2|13223.5|13203.5|13232|13212|13207.7|13187.7|73
1615553100000|2021-03-12 12:45:00|13227.8|13207.8|13225.3|13205.3|13227.8|13207.8|13220.3|13200.3|93
1615553400000|2021-03-12 12:50:00|13228.8|13208.8|13217.8|13197.8|13233.8|13213.8|13217|13197|101
1615553700000|2021-03-12 12:55:00|13217|13197|13237.8|13217.8|13237.8|13217.8|13217|13197|82
1615554000000|2021-03-12 13:00:00|13239.6|13219.6|13236|13216|13252.1|13232.1|13230.3|13210.3|89
1615554300000|2021-03-12 13:05:00|13233.5|13213.5|13219.6|13199.6|13233.5|13213.5|13217.8|13197.8|118
1615554600000|2021-03-12 13:10:00|13214.6|13194.6|13198.6|13178.6|13223.1|13203.1|13198.6|13178.6|112
1615554900000|2021-03-12 13:15:00|13197.8|13177.8|13204.6|13184.6|13204.6|13184.6|13185.3|13165.3|103
1615555200000|2021-03-12 13:20:00|13202.8|13182.8|13206.8|13186.8|13212.8|13192.8|13197.8|13177.8|122
1615555500000|2021-03-12 13:25:00|13210.3|13190.3|13217.1|13197.1|13217.1|13197.1|13203.6|13183.6|91
1615555800000|2021-03-12 13:30:00|13222.9|13202.9|13223.6|13203.6|13242.9|13222.9|13220.4|13200.4|73
1615556100000|2021-03-12 13:35:00|13225.4|13205.4|13244.6|13224.6|13247.1|13227.1|13221.1|13201.1|78
1615556400000|2021-03-12 13:40:00|13242.1|13222.1|13229.7|13209.7|13247.9|13227.9|13226.1|13206.1|62
1615556700000|2021-03-12 13:45:00|13230.4|13210.4|13232.9|13212.9|13235.4|13215.4|13230.4|13210.4|57
1615557000000|2021-03-12 13:50:00|13231.1|13211.1|13235.4|13215.4|13237.9|13217.9|13226.9|13206.9|36
1615557300000|2021-03-12 13:55:00|13229.7|13209.7|13245.4|13225.4|13245.4|13225.4|13227.9|13207.9|68
1615557600000|2021-03-12 14:00:00|13243.7|13223.7|13235.4|13215.4|13243.7|13223.7|13230.4|13210.4|62
1615557900000|2021-03-12 14:05:00|13239|13219|13272.9|13252.9|13280.4|13260.4|13239|13219|182
1615558200000|2021-03-12 14:10:00|13274.7|13254.7|13277.2|13257.2|13280.5|13260.5|13268.7|13248.7|103
1615558500000|2021-03-12 14:15:00|13279.7|13259.7|13275.5|13255.5|13295.5|13275.5|13268|13248|88
1615558800000|2021-03-12 14:20:00|13277.2|13257.2|13279.7|13259.7|13279.7|13259.7|13275.5|13255.5|29
1615559100000|2021-03-12 14:25:00|13281.2|13261.2|13271.2|13251.2|13283.7|13263.7|13260.5|13240.5|66
1615559400000|2021-03-12 14:30:00|13273|13253|13293.7|13273.7|13295.5|13275.5|13267.4|13247.4|139
1615559700000|2021-03-12 14:35:00|13295.5|13275.5|13283.7|13263.7|13298|13278|13280.5|13260.5|107
1615560000000|2021-03-12 14:40:00|13282|13262|13288|13268|13303.8|13283.8|13282|13262|94
1615560300000|2021-03-12 14:45:00|13285.5|13265.5|13303|13283|13305.5|13285.5|13279.8|13259.8|79
1615560600000|2021-03-12 14:50:00|13301.3|13281.3|13295.5|13275.5|13303|13283|13273.8|13253.8|99
1615560900000|2021-03-12 14:55:00|13298|13278|13292.3|13272.3|13298.1|13278.1|13282|13262|203
1615561200000|2021-03-12 15:00:00|13297.3|13277.3|13322.3|13302.3|13325.6|13305.6|13297.3|13277.3|106
1615561500000|2021-03-12 15:05:00|13320.6|13300.6|13320.6|13300.6|13320.6|13300.6|13308.8|13288.8|48
1615561800000|2021-03-12 15:10:00|13318.1|13298.1|13295.6|13275.6|13318.1|13298.1|13295.6|13275.6|57
1615562100000|2021-03-12 15:15:00|13293.1|13273.1|13298.1|13278.1|13303.1|13283.1|13284.6|13264.6|80
1615562400000|2021-03-12 15:20:00|13303.1|13283.1|13315.6|13295.6|13315.6|13295.6|13289.6|13269.6|42
1615562700000|2021-03-12 15:25:00|13313.9|13293.9|13316.4|13296.4|13317.4|13297.4|13303.1|13283.1|59
1615563000000|2021-03-12 15:30:00|13318.1|13298.1|13295.6|13275.6|13318.1|13298.1|13293.9|13273.9|159
1615563300000|2021-03-12 15:35:00|13293.9|13273.9|13290.7|13270.7|13295.6|13275.6|13284.9|13264.9|66
1615563600000|2021-03-12 15:40:00|13286.4|13266.4|13293.2|13273.2|13293.2|13273.2|13284.6|13264.6|80
1615563900000|2021-03-12 15:45:00|13294.9|13274.9|13288.2|13268.2|13298.2|13278.2|13279.9|13259.9|122
1615564200000|2021-03-12 15:50:00|13286.4|13266.4|13283.2|13263.2|13286.4|13266.4|13275.7|13255.7|44
1615564500000|2021-03-12 15:55:00|13285|13265|13285.7|13265.7|13295.7|13275.7|13279.7|13259.7|62
1615564800000|2021-03-12 16:00:00|13283.9|13263.9|13288.9|13268.9|13295.7|13275.7|13277.2|13257.2|58
1615565100000|2021-03-12 16:05:00|13287.2|13267.2|13273.2|13253.2|13287.2|13267.2|13273.2|13253.2|65
1615565400000|2021-03-12 16:10:00|13275.7|13255.7|13288.2|13268.2|13288.2|13268.2|13275.7|13255.7|65
1615565700000|2021-03-12 16:15:00|13289|13269|13293.2|13273.2|13295.7|13275.7|13282.2|13262.2|68
1615566000000|2021-03-12 16:20:00|13295.7|13275.7|13300|13280|13302.5|13282.5|13291.5|13271.5|58
1615566300000|2021-03-12 16:25:00|13302.5|13282.5|13298.3|13278.3|13307.5|13287.5|13295.8|13275.8|47
1615566600000|2021-03-12 16:30:00|13295.8|13275.8|13297.5|13277.5|13300.8|13280.8|13295.8|13275.8|11
1615566900000|2021-03-12 16:35:00|13295.8|13275.8|13285.8|13265.8|13300.8|13280.8|13285.8|13265.8|78
1615567200000|2021-03-12 16:40:00|13283.3|13263.3|13285.8|13265.8|13288.3|13268.3|13277.6|13257.6|90
1615567500000|2021-03-12 16:45:00|13286.5|13266.5|13309.3|13289.3|13309.3|13289.3|13285.8|13265.8|72
1615567800000|2021-03-12 16:50:00|13310.1|13290.1|13323.3|13303.3|13333.3|13313.3|13305.1|13285.1|108
1615568100000|2021-03-12 16:55:00|13325.8|13305.8|13335.1|13315.1|13348.3|13328.3|13323.3|13303.3|115
1615568400000|2021-03-12 17:00:00|13335.8|13315.8|13350.8|13330.8|13350.8|13330.8|13333.3|13313.3|212
1615568700000|2021-03-12 17:05:00|13350.1|13330.1|13350.1|13330.1|13353.4|13333.4|13343.3|13323.3|82
1615569000000|2021-03-12 17:10:00|13351.6|13331.6|13366.6|13346.6|13381.9|13361.9|13339.8|13319.8|134
1615569300000|2021-03-12 17:15:00|13368.4|13348.4|13350.9|13330.9|13368.4|13348.4|13350.1|13330.1|105
1615569600000|2021-03-12 17:20:00|13348.4|13328.4|13360.9|13340.9|13382.7|13362.7|13345.9|13325.9|582
1615569900000|2021-03-12 17:25:00|13359.1|13339.1|13374.1|13354.1|13375.9|13355.9|13347.4|13327.4|344
1615570200000|2021-03-12 17:30:00|13375.9|13355.9|13355.9|13335.9|13375.9|13355.9|13355.9|13335.9|65
1615570500000|2021-03-12 17:35:00|13354.2|13334.2|13351.7|13331.7|13362.7|13342.7|13351.7|13331.7|117
1615570800000|2021-03-12 17:40:00|13353.4|13333.4|13355.9|13335.9|13355.9|13335.9|13350.9|13330.9|45
1615571100000|2021-03-12 17:45:00|13358.4|13338.4|13364.2|13344.2|13364.2|13344.2|13355.9|13335.9|54
1615571400000|2021-03-12 17:50:00|13362.4|13342.4|13361.7|13341.7|13364.2|13344.2|13359.9|13339.9|78
1615571700000|2021-03-12 17:55:00|13362.4|13342.4|13366.7|13346.7|13374.2|13354.2|13359.9|13339.9|28
1615572000000|2021-03-12 18:00:00|13365|13345|13366.7|13346.7|13369.2|13349.2|13362.5|13342.5|61
1615572300000|2021-03-12 18:05:00|13368.5|13348.5|13360|13340|13369.2|13349.2|13360|13340|57
1615572600000|2021-03-12 18:10:00|13357.5|13337.5|13356|13336|13357.5|13337.5|13349.2|13329.2|68
1615572900000|2021-03-12 18:15:00|13357.8|13337.8|13358.5|13338.5|13366|13346|13356|13336|60
1615573200000|2021-03-12 18:20:00|13356|13336|13361.8|13341.8|13366.8|13346.8|13356|13336|183
1615573500000|2021-03-12 18:25:00|13364.3|13344.3|13391|13371|13408.5|13388.5|13361.8|13341.8|297
1615799700000|2021-03-15 09:15:00|13392.2|13372.2|13449.7|13429.7|13450.5|13430.5|13392.2|13364.7|147
1615800000000|2021-03-15 09:20:00|13448|13428|13484.7|13464.7|13497.2|13477.2|13448|13428|115
1615800300000|2021-03-15 09:25:00|13483|13463|13470.5|13450.5|13483|13463|13468.9|13448.9|24
1615800600000|2021-03-15 09:30:00|13468.9|13448.9|13473.8|13453.8|13474.7|13454.7|13468.9|13448.9|63
1615800900000|2021-03-15 09:35:00|13476.3|13456.3|13494.7|13474.7|13494.7|13474.7|13476.3|13456.3|40
1615801200000|2021-03-15 09:40:00|13495.6|13475.6|13504.7|13484.7|13504.7|13484.7|13495.6|13475.6|32
1615801500000|2021-03-15 09:45:00|13507.2|13487.2|13507.2|13487.2|13507.2|13487.2|13502.2|13482.2|27
1615801800000|2021-03-15 09:50:00|13506.4|13486.4|13492.2|13472.2|13508|13488|13492.2|13472.2|55
1615802100000|2021-03-15 09:55:00|13493.9|13473.9|13474.8|13454.8|13494.7|13474.7|13474.8|13454.8|92
1615802400000|2021-03-15 10:00:00|13472.3|13452.3|13472.3|13452.3|13472.3|13452.3|13464.8|13444.8|51
1615802700000|2021-03-15 10:05:00|13471.4|13451.4|13462.3|13442.3|13471.4|13451.4|13462.3|13442.3|53
1615803000000|2021-03-15 10:10:00|13460.6|13440.6|13442.3|13422.3|13460.6|13440.6|13437.3|13417.3|57
1615803300000|2021-03-15 10:15:00|13439.8|13419.8|13418.2|13398.2|13439.8|13419.8|13418.2|13398.2|48
1615803600000|2021-03-15 10:20:00|13414.8|13394.8|13434.8|13414.8|13434.8|13414.8|13408.2|13388.2|41
1615803900000|2021-03-15 10:25:00|13435.7|13415.7|13449.8|13429.8|13450.6|13430.6|13435.7|13415.7|11
1615804200000|2021-03-15 10:30:00|13449|13429|13434.8|13414.8|13449|13429|13432.3|13412.3|19
1615804500000|2021-03-15 10:35:00|13433.1|13413.1|13442.3|13422.3|13442.3|13422.3|13429.8|13409.8|14
1615804800000|2021-03-15 10:40:00|13442.4|13422.4|13444.9|13424.9|13449.9|13429.9|13442.4|13422.4|13
1615805100000|2021-03-15 10:45:00|13443.2|13423.2|13437.4|13417.4|13444.9|13424.9|13434.9|13414.9|10
1615805400000|2021-03-15 10:50:00|13439.9|13419.9|13447.4|13427.4|13456.5|13436.5|13439.9|13419.9|21
1615805700000|2021-03-15 10:55:00|13444.9|13424.9|13437.4|13417.4|13444.9|13424.9|13427.4|13407.4|28
1615806000000|2021-03-15 11:00:00|13440.7|13420.7|13452.4|13432.4|13454.9|13434.9|13440.7|13420.7|18
1615806300000|2021-03-15 11:05:00|13447.4|13427.4|13456.6|13436.6|13456.6|13436.6|13447.4|13427.4|10
1615806600000|2021-03-15 11:10:00|13457.4|13437.4|13462.4|13442.4|13462.4|13442.4|13457.4|13437.4|30
1615806900000|2021-03-15 11:15:00|13464.1|13444.1|13467.4|13447.4|13469.9|13449.9|13459.9|13439.9|12
1615807200000|2021-03-15 11:20:00|13465.8|13445.8|13460|13440|13465.8|13445.8|13457.4|13437.4|12
1615807500000|2021-03-15 11:25:00|13464.9|13444.9|13477.5|13457.5|13482.5|13462.5|13464.9|13444.9|20
1615807800000|2021-03-15 11:30:00|13481.6|13461.6|13487.5|13467.5|13488.3|13468.3|13481.6|13461.6|25
1615808100000|2021-03-15 11:35:00|13489.1|13469.1|13535|13515|13546.7|13522.5|13489.1|13469.1|136
1615808400000|2021-03-15 11:40:00|13534.1|13514.1|13535.8|13515.8|13538.3|13518.3|13522.5|13502.5|18
1615808700000|2021-03-15 11:45:00|13536.6|13516.6|13537.5|13517.5|13542.5|13522.5|13534.1|13514.1|23
1615809000000|2021-03-15 11:50:00|13538.4|13518.4|13537.5|13517.5|13540|13520|13535.8|13515.8|44
1615809300000|2021-03-15 11:55:00|13535|13515|13546.7|13526.7|13547.5|13527.5|13535|13515|31
1615809600000|2021-03-15 12:00:00|13548.3|13528.3|13537.5|13517.5|13549.2|13529.2|13535.9|13515.9|100
1615809900000|2021-03-15 12:05:00|13540|13520|13531.7|13511.7|13556.7|13536.7|13527.6|13507.6|79
1615810200000|2021-03-15 12:10:00|13533.3|13513.3|13545.9|13525.9|13545.9|13525.9|13530.9|13510.9|117
1615810500000|2021-03-15 12:15:00|13550.1|13530.1|13570.1|13550.1|13583.4|13563.4|13550.1|13530.1|291
1615810800000|2021-03-15 12:20:00|13566.8|13546.8|13537.6|13517.6|13566.8|13546.8|13522.6|13502.6|122
1615811100000|2021-03-15 12:25:00|13533.4|13513.4|13533.5|13513.5|13552.6|13532.6|13526.7|13506.7|122
1615811400000|2021-03-15 12:30:00|13532.6|13512.6|13537.6|13517.6|13540.1|13520.1|13531|13511|63
1615811700000|2021-03-15 12:35:00|13539.3|13519.3|13555.1|13535.1|13555.1|13535.1|13538.5|13518.5|72
1615812000000|2021-03-15 12:40:00|13554.3|13534.3|13545.1|13525.1|13558.5|13538.5|13545.1|13525.1|49
1615812300000|2021-03-15 12:45:00|13542.6|13522.6|13534.4|13514.4|13552.6|13532.6|13531.9|13511.9|88
1615812600000|2021-03-15 12:50:00|13532.7|13512.7|13503.5|13483.5|13532.7|13512.7|13502.7|13482.7|95
1615812900000|2021-03-15 12:55:00|13504.4|13484.4|13417.7|13397.7|13507.7|13487.7|13417.7|13397.7|283
1615813200000|2021-03-15 13:00:00|13415.2|13395.2|13460.2|13440.2|13471.8|13451.8|13415.2|13395.2|147
1615813500000|2021-03-15 13:05:00|13458.5|13438.5|13464.4|13444.4|13464.4|13444.4|13451.9|13431.9|145
1615813800000|2021-03-15 13:10:00|13462.8|13442.8|13386.9|13366.9|13464.4|13444.4|13384.4|13364.4|84
1615814100000|2021-03-15 13:15:00|13384.4|13364.4|13381.9|13361.9|13384.4|13364.4|13346.9|13326.9|255
1615814400000|2021-03-15 13:20:00|13383.6|13363.6|13359.4|13339.4|13390.2|13370.2|13349.4|13329.4|99
1615814700000|2021-03-15 13:25:00|13361.2|13341.2|13439.5|13419.5|13443.6|13423.6|13361.2|13341.2|197
1615815000000|2021-03-15 13:30:00|13438.6|13418.6|13384.5|13364.5|13438.6|13418.6|13366.1|13346.1|243
1615815300000|2021-03-15 13:35:00|13386.2|13366.2|13422.8|13402.8|13423.6|13403.6|13386.2|13366.2|111
1615815600000|2021-03-15 13:40:00|13423.6|13403.6|13399.5|13379.5|13438.6|13418.6|13382.8|13362.8|118
1615815900000|2021-03-15 13:45:00|13397.8|13377.8|13397|13377|13399.5|13379.5|13379.5|13359.5|51
1615816200000|2021-03-15 13:50:00|13399.5|13379.5|13416.2|13396.2|13424.5|13404.5|13399.5|13379.5|29
1615816500000|2021-03-15 13:55:00|13414.5|13394.5|13389.5|13369.5|13424.5|13404.5|13386.2|13366.2|82
1615816800000|2021-03-15 14:00:00|13392|13372|13385.4|13365.4|13394.5|13374.5|13382.9|13362.9|109
1615817100000|2021-03-15 14:05:00|13386.3|13366.3|13392|13372|13392|13372|13375.4|13355.4|59
1615817400000|2021-03-15 14:10:00|13394.5|13374.5|13394.6|13374.6|13414.6|13394.6|13394.5|13369.5|84
1615817700000|2021-03-15 14:15:00|13392.1|13372.1|13409.6|13389.6|13414.6|13394.6|13383.8|13363.8|116
1615818000000|2021-03-15 14:20:00|13414.6|13394.6|13427.1|13407.1|13427.1|13407.1|13404.6|13384.6|119
1615818300000|2021-03-15 14:25:00|13428.7|13408.7|13419.6|13399.6|13444.6|13424.6|13419.6|13399.6|93
1615818600000|2021-03-15 14:30:00|13422.1|13402.1|13409.6|13389.6|13429.6|13409.6|13409.6|13389.6|88
1615818900000|2021-03-15 14:35:00|13408|13388|13355.5|13335.5|13412.1|13392.1|13355.5|13335.5|189
1615819200000|2021-03-15 14:40:00|13353.8|13333.8|13244.6|13224.6|13353.8|13333.8|13222.1|13202.1|436
1615819500000|2021-03-15 14:45:00|13247.1|13227.1|13249.6|13229.6|13262.1|13242.1|13234.6|13214.6|92
1615819800000|2021-03-15 14:50:00|13248|13228|13237.2|13217.2|13259.6|13239.6|13235.5|13215.5|74
1615820100000|2021-03-15 14:55:00|13240.5|13220.5|13197.9|13177.9|13249.7|13229.7|13119.7|13099.7|453
1615820400000|2021-03-15 15:00:00|13198.8|13178.8|13268.8|13248.8|13268.8|13248.8|13184.7|13164.7|204
1615820700000|2021-03-15 15:05:00|13267.2|13247.2|13299.7|13279.7|13307.2|13287.2|13250.5|13230.5|547
1615821000000|2021-03-15 15:10:00|13297.2|13277.2|13268.8|13248.8|13297.2|13277.2|13237.2|13217.2|119
1615821300000|2021-03-15 15:15:00|13267.2|13247.2|13240.6|13220.6|13277.2|13257.2|13240.6|13220.6|109
1615821600000|2021-03-15 15:20:00|13238.9|13218.9|13234.7|13214.7|13244.7|13224.7|13229.7|13209.7|84
1615821900000|2021-03-15 15:25:00|13231.4|13211.4|13217.2|13197.2|13232.2|13212.2|13209.7|13189.7|44
1615822200000|2021-03-15 15:30:00|13218.9|13198.9|13220.6|13200.6|13244.7|13224.7|13218.9|13198.8|79
1615822500000|2021-03-15 15:35:00|13219.7|13199.7|13224.8|13204.8|13224.8|13204.8|13197.2|13177.2|94
1615822800000|2021-03-15 15:40:00|13225.6|13205.6|13208.1|13188.1|13243|13223|13206.5|13186.5|69
1615823100000|2021-03-15 15:45:00|13206.5|13186.5|13242.3|13222.3|13254.8|13234.8|13206.5|13186.5|83
1615823400000|2021-03-15 15:50:00|13244.8|13224.8|13243.9|13223.9|13257.3|13237.3|13239.8|13219.8|52
1615823700000|2021-03-15 15:55:00|13242.3|13222.3|13234.8|13214.8|13247.3|13227.3|13234.8|13214.8|39
1615824000000|2021-03-15 16:00:00|13232.3|13212.3|13250.7|13230.7|13272.3|13252.3|13232.3|13212.3|79
1615824300000|2021-03-15 16:05:00|13249|13229|13260.7|13240.7|13273.1|13253.1|13249|13229|50
1615824600000|2021-03-15 16:10:00|13259.8|13239.8|13267.3|13247.3|13270.6|13250.6|13259.8|13239.8|33
1615824900000|2021-03-15 16:15:00|13265.7|13245.7|13244.8|13224.8|13292.3|13272.3|13244.8|13224.8|389
1615825200000|2021-03-15 16:20:00|13244.9|13224.9|13183.2|13163.2|13244.9|13224.9|13181.6|13161.6|303
1615825500000|2021-03-15 16:25:00|13179.1|13159.1|13194.9|13174.9|13216.5|13196.5|13173.2|13153.2|425
1615825800000|2021-03-15 16:30:00|13196.5|13176.5|13194.9|13174.9|13219.9|13199.9|13190.7|13170.7|117
1615826100000|2021-03-15 16:35:00|13192.4|13172.4|13202.4|13182.4|13222.4|13202.4|13192.4|13172.4|138
1615826400000|2021-03-15 16:40:00|13211.5|13191.5|13219.9|13199.9|13229|13209|13211.5|13191.5|60
1615826700000|2021-03-15 16:45:00|13222.4|13202.4|13249.9|13229.9|13249.9|13229.9|13220.8|13200.8|219
1615827000000|2021-03-15 16:50:00|13251.6|13231.6|13272.4|13252.4|13289.1|13269.1|13251.6|13231.6|221
1615827300000|2021-03-15 16:55:00|13269.9|13249.9|13284.9|13264.9|13284.9|13264.9|13260.8|13240.8|69
1615827600000|2021-03-15 17:00:00|13282.4|13262.4|13305|13285|13320|13300|13282.4|13262.4|126
1615827900000|2021-03-15 17:05:00|13305.8|13285.8|13327.5|13307.5|13330|13310|13305|13285|117
1615828200000|2021-03-15 17:10:00|13323.3|13303.3|13317.5|13297.5|13323.3|13303.3|13308.3|13288.3|31
1615828500000|2021-03-15 17:15:00|13319.1|13299.1|13307.5|13287.5|13320|13300|13305|13285|63
1615828800000|2021-03-15 17:20:00|13306.6|13286.6|13283.4|13263.4|13307.5|13287.5|13281.7|13261.7|405
1615829100000|2021-03-15 17:25:00|13280.9|13260.9|13245|13225|13287.5|13267.5|13238.4|13218.4|171
1615830300000|2021-03-15 17:45:00|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|13245.1|13225.1|0
1615886100000|2021-03-16 09:15:00|13286.3|13266.3|13272.2|13252.2|13292.2|13272.2|13252.2|13232.2|75
1615886400000|2021-03-16 09:20:00|13274.7|13254.7|13317.3|13297.3|13329.8|13309.8|13274.7|13254.7|112
1615886700000|2021-03-16 09:25:00|13318.9|13298.9|13324.8|13304.8|13327.3|13307.3|13318.9|13298.9|46
1615887000000|2021-03-16 09:30:00|13323.2|13303.2|13319.8|13299.8|13323.2|13303.2|13317.3|13297.3|8
1615887300000|2021-03-16 09:35:00|13315.7|13295.7|13309.1|13289.1|13318.2|13298.2|13309.1|13289.1|37
1615887600000|2021-03-16 09:40:00|13307.3|13287.3|13289.8|13269.8|13307.3|13287.3|13282.3|13262.3|27
1615887900000|2021-03-16 09:45:00|13291.4|13271.4|13282.3|13262.3|13292.3|13272.3|13282.3|13262.3|14
1615888200000|2021-03-16 09:50:00|13287.3|13267.3|13294.8|13274.8|13294.8|13274.8|13287.3|13267.3|15
1615888500000|2021-03-16 09:55:00|13292.3|13272.3|13294.8|13274.8|13299.8|13279.8|13292.3|13272.3|29
1615888800000|2021-03-16 10:00:00|13293.9|13273.9|13254.8|13234.8|13293.9|13273.9|13254.8|13234.8|52
1615889100000|2021-03-16 10:05:00|13257.3|13237.3|13246.5|13226.5|13257.4|13237.4|13242.4|13222.4|30
1615889400000|2021-03-16 10:10:00|13248.3|13228.3|13244.9|13224.9|13262.4|13242.4|13242.4|13222.4|106
1615889700000|2021-03-16 10:15:00|13246.5|13226.5|13254.9|13234.9|13259.9|13239.9|13246.5|13226.5|24
1615890000000|2021-03-16 10:20:00|13249.9|13229.9|13255.6|13235.6|13255.6|13235.6|13244.9|13224.9|28
1615890300000|2021-03-16 10:25:00|13257.2|13237.2|13255.6|13235.6|13258.1|13238.1|13255.6|13235.6|5
1615890600000|2021-03-16 10:30:00|13254|13234|13252.4|13232.4|13254|13234|13252.4|13232.4|1
1615890900000|2021-03-16 10:35:00|13253.3|13233.3|13253.3|13233.3|13254.9|13234.9|13253.3|13233.3|3
1615891200000|2021-03-16 10:40:00|13254.9|13234.9|13247.4|13227.4|13254.9|13234.9|13247.4|13227.4|16
1615891500000|2021-03-16 10:45:00|13242.4|13222.4|13247.5|13227.5|13247.5|13227.5|13242.4|13222.4|7
1615891800000|2021-03-16 10:50:00|13245|13225|13237.5|13217.5|13245|13225|13229.3|13209.3|33
1615892100000|2021-03-16 10:55:00|13240|13220|13255.7|13235.7|13255.7|13235.7|13240|13220|19
1615892400000|2021-03-16 11:00:00|13257.3|13237.3|13245|13225|13259.1|13239.1|13245|13225|32
1615892700000|2021-03-16 11:05:00|13242.5|13222.5|13240|13220|13242.5|13222.5|13239.1|13219.1|6
1615893000000|2021-03-16 11:10:00|13242.5|13222.5|13247.5|13227.5|13250|13230|13242.5|13222.5|7
1615893300000|2021-03-16 11:15:00|13246.6|13226.6|13245|13225|13246.6|13226.6|13245|13225|4
1615893600000|2021-03-16 11:20:00|13246.6|13226.6|13273.2|13253.2|13273.2|13253.2|13246.6|13226.6|17
1615893900000|2021-03-16 11:25:00|13272.3|13252.3|13267.5|13247.5|13272.3|13252.3|13267.5|13247.5|4
1615894200000|2021-03-16 11:30:00|13265.9|13245.9|13252.6|13232.6|13265.9|13245.9|13252.6|13232.6|5
1615894500000|2021-03-16 11:35:00|13254.2|13234.2|13265.1|13245.1|13267.6|13247.6|13254.2|13234.2|9
1615894800000|2021-03-16 11:40:00|13266.9|13246.9|13265.1|13245.1|13272.6|13252.6|13265.1|13245.1|7
1615895100000|2021-03-16 11:45:00|13262.6|13242.6|13272.6|13252.6|13272.6|13252.6|13262.6|13242.6|5
1615895400000|2021-03-16 11:50:00|13270.1|13250.1|13255.1|13235.1|13270.1|13250.1|13255.1|13235.1|7
1615895700000|2021-03-16 11:55:00|13257.6|13237.6|13265.1|13245.1|13265.1|13245.1|13252.6|13232.6|20
1615896000000|2021-03-16 12:00:00|13267.6|13247.6|13282.6|13262.6|13289.2|13269.2|13245.1|13225.1|51
1615896300000|2021-03-16 12:05:00|13283.5|13263.5|13311.7|13291.7|13311.7|13291.7|13283.5|13263.5|47
1615896600000|2021-03-16 12:10:00|13310.1|13290.1|13367.7|13347.7|13367.7|13347.7|13310.1|13290.1|90
1615896900000|2021-03-16 12:15:00|13370.2|13350.2|13436.8|13416.8|13464.1|13444.1|13370.2|13350.2|600
1615897200000|2021-03-16 12:20:00|13435.9|13415.9|13420.9|13400.9|13435.9|13415.9|13420.9|13400.9|95
1615897500000|2021-03-16 12:25:00|13417.7|13397.7|13423.4|13403.4|13433.4|13413.4|13415.9|13395.9|76
1615897800000|2021-03-16 12:30:00|13421.8|13401.8|13406.8|13386.8|13428.4|13408.4|13405.9|13385.9|83
1615898100000|2021-03-16 12:35:00|13408.4|13388.4|13433.4|13413.4|13440|13420|13408.4|13388.4|65
1615898400000|2021-03-16 12:40:00|13435.9|13415.9|13453.4|13433.4|13454.1|13434.1|13435.9|13415.9|70
1615898700000|2021-03-16 12:45:00|13450.9|13430.9|13453.4|13433.4|13465.9|13445.9|13435.9|13415.9|100
1615899000000|2021-03-16 12:50:00|13455.9|13435.9|13461|13441|13472.5|13452.5|13455.9|13435.9|123
1615899300000|2021-03-16 12:55:00|13458.5|13438.5|13451|13431|13467.6|13447.6|13446|13426|128
1615899600000|2021-03-16 13:00:00|13449.4|13429.4|13433.5|13413.5|13466|13446|13431.9|13411.9|142
1615899900000|2021-03-16 13:05:00|13431|13411|13458.5|13438.5|13458.5|13438.5|13426|13406|111
1615900200000|2021-03-16 13:10:00|13461|13441|13493.5|13473.5|13498.5|13478.5|13458.5|13438.5|177
1615900500000|2021-03-16 13:15:00|13496|13476|13461.9|13441.9|13497.6|13477.6|13461.9|13441.9|118
1615900800000|2021-03-16 13:20:00|13463.5|13443.5|13444.4|13424.4|13472.6|13452.6|13438.5|13418.5|104
1615901100000|2021-03-16 13:25:00|13443.5|13423.5|13466|13446|13478.5|13458.5|13443.5|13423.5|210
1615901400000|2021-03-16 13:30:00|13471|13451|13466|13446|13476|13456|13458.5|13438.5|252
1615901700000|2021-03-16 13:35:00|13464.4|13444.4|13500.2|13480.2|13502.7|13482.7|13463.5|13443.5|203
1615902000000|2021-03-16 13:40:00|13498.6|13478.6|13511.1|13491.1|13513.6|13493.6|13498.6|13478.6|150
1615902300000|2021-03-16 13:45:00|13509.5|13489.5|13502|13482|13516.1|13496.1|13493.6|13473.6|155
1615902600000|2021-03-16 13:50:00|13500.2|13480.2|13498.6|13478.6|13523.6|13503.6|13496.1|13476.1|172
1615902900000|2021-03-16 13:55:00|13500.2|13480.2|13475.2|13455.2|13515.2|13495.2|13473.6|13453.6|170
1615903200000|2021-03-16 14:00:00|13473.6|13453.6|13501.1|13481.1|13501.1|13481.1|13451.1|13431.1|174
1615903500000|2021-03-16 14:05:00|13503.6|13483.6|13525.2|13505.2|13525.2|13505.2|13503.6|13483.6|217
1615903800000|2021-03-16 14:10:00|13521.1|13501.1|13552.7|13532.7|13552.7|13532.7|13520.2|13500.2|177
1615904100000|2021-03-16 14:15:00|13554.3|13534.3|13596.1|13576.1|13638.6|13618.6|13554.3|13534.3|629
1615904400000|2021-03-16 14:20:00|13598.6|13578.6|13601.2|13581.2|13626.2|13606.2|13593.7|13573.7|303
1615904700000|2021-03-16 14:25:00|13598.7|13578.7|13611.2|13591.2|13631.9|13611.9|13595.3|13575.3|295
1615905000000|2021-03-16 14:30:00|13612.8|13592.8|13622.1|13602.1|13630.3|13610.3|13593.7|13573.7|304
1615905300000|2021-03-16 14:35:00|13623.7|13603.7|13591.2|13571.2|13631.9|13611.9|13586.2|13566.2|288
1615905600000|2021-03-16 14:40:00|13593.7|13573.7|13612.1|13592.1|13615.3|13595.3|13592.1|13572.1|161
1615905900000|2021-03-16 14:45:00|13616.2|13596.2|13559.6|13539.6|13627.8|13607.8|13559.6|13539.6|201
1615906200000|2021-03-16 14:50:00|13558.7|13538.7|13513.7|13493.7|13583.7|13563.7|13511.2|13491.2|160
1615906500000|2021-03-16 14:55:00|13512.1|13492.1|13488.7|13468.7|13520.3|13500.3|13458.7|13438.7|178
1615906800000|2021-03-16 15:00:00|13487.1|13467.1|13474.6|13454.6|13498.7|13478.7|13466.2|13446.2|197
1615907100000|2021-03-16 15:05:00|13472.2|13452.2|13483.8|13463.8|13483.8|13463.8|13463.8|13443.8|67
1615907400000|2021-03-16 15:10:00|13482.2|13462.2|13491.3|13471.3|13503.8|13483.8|13473.8|13453.8|175
1615907700000|2021-03-16 15:15:00|13493.8|13473.8|13478.8|13458.8|13501.3|13481.3|13466.3|13446.3|91
1615908000000|2021-03-16 15:20:00|13474.7|13454.7|13471.3|13451.3|13478.8|13458.8|13468.8|13448.8|64
1615908300000|2021-03-16 15:25:00|13469.5|13449.5|13442.9|13422.9|13469.5|13449.5|13421.3|13401.3|182
1615908600000|2021-03-16 15:30:00|13445.4|13425.4|13453.8|13433.8|13463.8|13443.8|13442.9|13422.9|66
1615908900000|2021-03-16 15:35:00|13452.2|13432.2|13459.5|13439.5|13466.3|13446.3|13447.2|13427.2|73
1615909200000|2021-03-16 15:40:00|13461.1|13441.1|13451.3|13431.3|13462|13442|13445.4|13425.4|37
1615909500000|2021-03-16 15:45:00|13447.2|13427.2|13426.4|13406.4|13447.2|13427.2|13418.8|13398.8|36
1615909800000|2021-03-16 15:50:00|13428.9|13408.9|13450.5|13430.5|13450.5|13430.5|13423.9|13403.9|65
1615910100000|2021-03-16 15:55:00|13452.3|13432.3|13458|13438|13460.5|13440.5|13443.9|13423.9|46
1615910400000|2021-03-16 16:00:00|13459.6|13439.6|13454.6|13434.6|13459.6|13439.6|13441.4|13421.4|137
1615910700000|2021-03-16 16:05:00|13456.2|13436.2|13486.4|13466.4|13486.4|13466.4|13454.6|13434.6|164
1615911000000|2021-03-16 16:10:00|13483.9|13463.9|13454.8|13434.8|13497.1|13477.1|13453.2|13433.2|188
1615911300000|2021-03-16 16:15:00|13456.4|13436.4|13471.4|13451.4|13488|13468|13456.4|13436.4|59
1615911600000|2021-03-16 16:20:00|13474.8|13454.8|13513.9|13493.9|13515.5|13495.5|13474.8|13454.8|157
1615911900000|2021-03-16 16:25:00|13513|13493|13541.4|13521.4|13541.4|13521.4|13501.4|13481.4|161
1615912200000|2021-03-16 16:30:00|13540.5|13520.5|13544|13524|13548|13528|13540.5|13520.5|90
1615912500000|2021-03-16 16:35:00|13545.5|13525.5|13544|13524|13549|13529|13540.5|13520.5|61
1615912800000|2021-03-16 16:40:00|13543.1|13523.1|13569|13549|13570.6|13550.6|13543.1|13523.1|162
1615913100000|2021-03-16 16:45:00|13551.7|13531.7|13531.5|13511.5|13556.5|13536.5|13531.5|13511.5|90
1615913400000|2021-03-16 16:50:00|13532.4|13512.4|13549|13529|13563.1|13543.1|13523.3|13503.3|53
1615913700000|2021-03-16 16:55:00|13543.3|13523.3|13524|13504|13544|13524|13521.5|13501.5|117
1615914000000|2021-03-16 17:00:00|13526.5|13506.5|13521.5|13501.5|13536.5|13516.5|13514|13494|123
1615914300000|2021-03-16 17:05:00|13523.1|13503.1|13516.5|13496.5|13526.5|13506.5|13511.5|13491.5|59
1615914600000|2021-03-16 17:10:00|13514|13494|13490.9|13470.9|13519|13499|13490.9|13470.9|119
1615914900000|2021-03-16 17:15:00|13492.5|13472.5|13521.6|13501.6|13524.1|13504.1|13492.5|13472.5|82
1615915200000|2021-03-16 17:20:00|13525.7|13505.7|13529.1|13509.1|13538.2|13518.2|13517.5|13497.5|480
1615915500000|2021-03-16 17:25:00|13534.1|13514.1|13560.7|13540.7|13573.2|13553.2|13534.1|13514.1|476
1615972500000|2021-03-17 09:15:00|13571.2|13551.2|13606.3|13586.3|13612.8|13592.8|13553.7|13533.7|185
1615972800000|2021-03-17 09:20:00|13603.8|13583.8|13611.3|13591.3|13617.8|13597.8|13603.8|13583.8|52
1615973100000|2021-03-17 09:25:00|13610.3|13590.3|13568.4|13548.4|13610.3|13590.3|13568.4|13548.4|78
1615973400000|2021-03-17 09:30:00|13564.7|13544.7|13603.2|13583.2|13603.2|13583.2|13564.7|13544.7|32
1615973700000|2021-03-17 09:35:00|13607.9|13587.9|13637.9|13617.9|13637.9|13617.9|13607.9|13587.9|53
1615974000000|2021-03-17 09:40:00|13636.3|13616.3|13618.8|13598.8|13640.4|13620.4|13613.8|13593.8|52
1615974300000|2021-03-17 09:45:00|13616.3|13596.3|13598.8|13578.8|13616.3|13596.3|13598.8|13578.8|23
1615974600000|2021-03-17 09:50:00|||||||||6
1615974900000|2021-03-17 09:55:00|13597.9|13577.9|13576.3|13556.3|13597.9|13577.9|13573.8|13553.8|29
1615975200000|2021-03-17 10:00:00|13577.9|13557.9|13576.4|13556.4|13578.8|13558.8|13573.9|13553.9|15
1615975500000|2021-03-17 10:05:00|13573.9|13553.9|13580.4|13560.4|13580.4|13560.4|13573.9|13553.9|29
1615975800000|2021-03-17 10:10:00|13578.9|13558.9|13574.8|13554.8|13583.9|13563.9|13574.8|13554.8|19
1615976100000|2021-03-17 10:15:00|13575.7|13555.7|13458|13438|13578.9|13558.9|13428.9|13408.9|170
1615976400000|2021-03-17 10:20:00|13458.9|13438.9|13473.9|13453.9|13473.9|13453.9|13432.3|13412.3|148
1615976700000|2021-03-17 10:25:00|13475.5|13455.5|13487.3|13467.3|13487.3|13467.3|13473.9|13453.9|27
1615977000000|2021-03-17 10:30:00|13488.9|13468.9|13491.4|13471.4|13495.5|13475.5|13486.4|13466.4|47
1615977300000|2021-03-17 10:35:00|13490.5|13470.5|13484.9|13464.9|13490.5|13470.5|13478.3|13458.3|48
1615977600000|2021-03-17 10:40:00|13483.9|13463.9|13473.9|13453.9|13484.9|13464.9|13473.9|13453.9|15
1615977900000|2021-03-17 10:45:00|13476.4|13456.4|13459|13439|13483.9|13463.9|13459|13439|28
1615978200000|2021-03-17 10:50:00|13455.8|13435.8|13454|13434|13456.5|13436.5|13449.3|13429.3|27
1615978500000|2021-03-17 10:55:00|13455.5|13435.5|13448|13428|13456.5|13436.5|13446.5|13426.5|17
1615978800000|2021-03-17 11:00:00|13446.5|13426.5|13446.5|13426.5|13454|13434|13429|13409|56
1615979100000|2021-03-17 11:05:00|13449|13429|13459|13439|13459|13439|13444|13424|21
1615979400000|2021-03-17 11:10:00|13456.5|13436.5|13434|13414|13456.5|13436.5|13434|13414|36
1615979700000|2021-03-17 11:15:00|13429|13409|13431.5|13411.5|13431.5|13411.5|13425|13405|20
1615980000000|2021-03-17 11:20:00|13434|13414|13439|13419|13439|13419|13434|13414|13
1615980300000|2021-03-17 11:25:00|13441.5|13421.5|13460|13440|13460|13440|13441.5|13421.5|25
1615980600000|2021-03-17 11:30:00|13458.1|13438.1|13455.6|13435.6|13458.1|13438.1|13436.6|13416.6|65
1615980900000|2021-03-17 11:35:00|13457.2|13437.2|13431.6|13411.6|13458.1|13438.1|13431.6|13411.6|47
1615981200000|2021-03-17 11:40:00|13429.1|13409.1|13410|13390|13429.1|13409.1|13410|13390|47
1615981500000|2021-03-17 11:45:00|13406.6|13386.6|13406.6|13386.6|13419.1|13399.1|13401.6|13381.6|75
1615981800000|2021-03-17 11:50:00|13409.1|13389.1|13409.1|13389.1|13409.1|13389.1|13405|13385|41
1615982100000|2021-03-17 11:55:00|13406.6|13386.6|13404.1|13384.1|13406.6|13386.6|13396.6|13376.6|39
1615982400000|2021-03-17 12:00:00|13402.6|13382.6|13384.1|13364.1|13421.6|13401.6|13364.1|13344.1|226
1615982700000|2021-03-17 12:05:00|13380.1|13360.1|13374.1|13354.1|13386.6|13366.6|13357.6|13337.6|161
1615983000000|2021-03-17 12:10:00|13371.6|13351.6|13389.2|13369.2|13394.2|13374.2|13369.1|13349.1|67
1615983300000|2021-03-17 12:15:00|13387.6|13367.6|13357.6|13337.6|13387.6|13367.6|13353.5|13333.5|79
1615983600000|2021-03-17 12:20:00|13356|13336|13365.1|13345.1|13384.2|13364.2|13356|13336|91
1615983900000|2021-03-17 12:25:00|13363.2|13343.2|13350.1|13330.1|13363.2|13343.2|13350.1|13330.1|68
1615984200000|2021-03-17 12:30:00|13347.6|13327.6|13394.2|13374.2|13401.7|13381.7|13347.6|13327.6|142
1615984500000|2021-03-17 12:35:00|13390.1|13370.1|13394.2|13374.2|13394.2|13374.2|13365.1|13345.1|96
1615984800000|2021-03-17 12:40:00|13392.6|13372.6|13364.2|13344.2|13392.6|13372.6|13361.7|13341.7|67
1615985100000|2021-03-17 12:45:00|13365.2|13345.2|13404.2|13384.2|13406.7|13386.7|13364.2|13344.2|72
1615985400000|2021-03-17 12:50:00|13401.7|13381.7|13396.1|13376.1|13433.3|13413.3|13396.1|13376.1|106
1615985700000|2021-03-17 12:55:00|13394.6|13374.6|13380.8|13360.8|13396.1|13376.1|13376.8|13356.8|45
1615986000000|2021-03-17 13:00:00|13379.3|13359.3|13350.2|13330.2|13379.3|13359.3|13342.7|13322.7|94
1615986300000|2021-03-17 13:05:00|13349.3|13329.3|13341.8|13321.8|13349.3|13329.3|13317.7|13297.7|105
1615986600000|2021-03-17 13:10:00|13338.7|13318.7|13362.4|13342.4|13362.4|13342.4|13331.8|13311.8|117
1615986900000|2021-03-17 13:15:00|13358.4|13338.4|13329.3|13309.3|13361.8|13341.8|13326.8|13306.8|269
1615987200000|2021-03-17 13:20:00|13330.2|13310.2|13354.3|13334.3|13358.4|13338.4|13329.3|13309.3|67
1615987500000|2021-03-17 13:25:00|13356.8|13336.8|13334.3|13314.3|13373.4|13353.4|13334.3|13314.3|139
1615987800000|2021-03-17 13:30:00|13335.3|13315.3|13370.9|13350.9|13370.9|13350.9|13334.3|13314.3|161
1615988100000|2021-03-17 13:35:00|13368.4|13348.4|13378.4|13358.4|13378.4|13358.4|13356.8|13336.8|79
1615988400000|2021-03-17 13:40:00|13380|13360|13374.4|13354.4|13402.5|13382.5|13371.9|13351.9|105
1615988700000|2021-03-17 13:45:00|13373.4|13353.4|13394.4|13374.4|13401.9|13381.9|13365.3|13345.3|102
1615989000000|2021-03-17 13:50:00|13393.4|13373.4|13369.4|13349.4|13393.4|13373.4|13359.4|13339.4|76
1615989300000|2021-03-17 13:55:00|13366.9|13346.9|13369.4|13349.4|13369.4|13349.4|13354.4|13334.4|66
1615989600000|2021-03-17 14:00:00|13377.5|13357.5|13394.4|13374.4|13404.4|13384.4|13376.9|13356.9|88
1615989900000|2021-03-17 14:05:00|13392.8|13372.8|13379.4|13359.4|13404.4|13384.4|13379.4|13359.4|52
1615990200000|2021-03-17 14:10:00|13376.9|13356.9|13390.4|13370.4|13399.4|13379.4|13376.9|13356.9|80
1615990500000|2021-03-17 14:15:00|13389.4|13369.4|13389.4|13369.4|13389.4|13369.4|13384.4|13364.4|84
1615990800000|2021-03-17 14:20:00|13394.4|13374.4|13399.5|13379.5|13399.5|13379.5|13387.9|13367.9|50
1615991100000|2021-03-17 14:25:00|13402|13382|13432|13412|13448.5|13428.5|13402|13382|194
1615991400000|2021-03-17 14:30:00|13433.5|13413.5|13457|13437|13460.1|13440.1|13433.5|13413.5|101
1615991700000|2021-03-17 14:35:00|13458.5|13438.5|13458.5|13438.5|13458.5|13438.5|13436|13416|85
1615992000000|2021-03-17 14:40:00|13455.4|13435.4|13449.5|13429.5|13469.5|13449.5|13447|13427|67
1615992300000|2021-03-17 14:45:00|13444.5|13424.5|13429.5|13409.5|13444.5|13424.5|13426.4|13406.4|42
1615992600000|2021-03-17 14:50:00|13430.5|13410.5|13454.5|13434.5|13454.5|13434.5|13428.9|13408.9|23
1615992900000|2021-03-17 14:55:00|13457|13437|13469.5|13449.5|13475.1|13455.1|13457|13437|98
1615993200000|2021-03-17 15:00:00|13471.1|13451.1|13437|13417|13472|13452|13437|13417|121
1615993500000|2021-03-17 15:05:00|13442|13422|13463.6|13443.6|13466.1|13446.1|13437|13417|78
1615993800000|2021-03-17 15:10:00|13461.1|13441.1|13459.6|13439.6|13464.6|13444.6|13459.6|13439.6|41
1615994100000|2021-03-17 15:15:00|13458.6|13438.6|13455.2|13435.2|13463|13443|13449.6|13429.6|46
1615994400000|2021-03-17 15:20:00|13454.6|13434.6|13425.5|13405.5|13454.6|13434.6|13425.5|13405.5|49
1615994700000|2021-03-17 15:25:00|13423|13403|13414.6|13394.6|13424.6|13404.6|13398|13378|168
1615995000000|2021-03-17 15:30:00|13413|13393|13397.1|13377.1|13413|13393|13394.6|13374.6|42
1615995300000|2021-03-17 15:35:00|13394.6|13374.6|13403.1|13383.1|13407.1|13387.1|13388.7|13368.7|65
1615995600000|2021-03-17 15:40:00|13400.6|13380.6|13402.1|13382.1|13402.1|13382.1|13396.5|13376.5|33
1615995900000|2021-03-17 15:45:00|13400.6|13380.6|13410.6|13390.6|13417.1|13397.1|13398.1|13378.1|61
1615996200000|2021-03-17 15:50:00|13409|13389|13398.1|13378.1|13409|13389|13396.5|13376.5|65
1615996500000|2021-03-17 15:55:00|13396.5|13376.5|13400.6|13380.6|13424.7|13404.7|13387.2|13367.2|98
1615996800000|2021-03-17 16:00:00|13394.1|13374.1|13395.6|13375.6|13399.7|13379.7|13390.6|13370.6|62
1615997100000|2021-03-17 16:05:00|13392.2|13372.2|13402.2|13382.2|13404.7|13384.7|13385.6|13365.6|34
1615997400000|2021-03-17 16:10:00|13403.7|13383.7|13388.1|13368.1|13404.7|13384.7|13388.1|13368.1|35
1615997700000|2021-03-17 16:15:00|13386.6|13366.6|13382.2|13362.2|13387.2|13367.2|13381.6|13361.6|47
1615998000000|2021-03-17 16:20:00|13380.7|13360.7|13402.2|13382.2|13404.7|13384.7|13378.2|13358.2|130
1615998300000|2021-03-17 16:25:00|13400.7|13380.7|13408.8|13388.8|13410.7|13390.7|13400.7|13380.7|64
1615998600000|2021-03-17 16:30:00|13407.2|13387.2|13410.4|13390.4|13410.4|13390.4|13402.2|13382.2|42
1615998900000|2021-03-17 16:35:00|13408.8|13388.8|13407.3|13387.3|13416.3|13396.3|13407.3|13387.3|70
1615999200000|2021-03-17 16:40:00|13405.7|13385.7|13444.8|13424.8|13446.3|13426.3|13404.8|13384.8|96
1615999500000|2021-03-17 16:45:00|13443.8|13423.8|13438.8|13418.8|13443.8|13423.8|13437.3|13417.3|51
1615999800000|2021-03-17 16:50:00|13439.8|13419.8|13455.7|13435.7|13473.2|13453.2|13419.8|13399.8|151
1616000100000|2021-03-17 16:55:00|13451.7|13431.7|13444.8|13424.8|13452.3|13432.3|13434.8|13414.8|61
1616000400000|2021-03-17 17:00:00|13442.3|13422.3|13439.8|13419.8|13461.4|13441.4|13429.8|13409.8|154
1616000700000|2021-03-17 17:05:00|13442.7|13422.7|13457.3|13437.3|13457.3|13437.3|13440.8|13420.8|334
1616001000000|2021-03-17 17:10:00|13460.4|13440.4|13447.3|13427.3|13462.3|13442.3|13438.3|13418.3|61
1616001300000|2021-03-17 17:15:00|13445.4|13425.4|13419.9|13399.9|13445.4|13425.4|13417.3|13397.3|44
1616001600000|2021-03-17 17:20:00|13420.8|13400.8|13443.3|13423.3|13443.3|13423.3|13420.8|13400.8|205
1616001900000|2021-03-17 17:25:00|13442.4|13422.4|13402.4|13382.4|13444.9|13424.9|13399.9|13379.9|490
1616058900000|2021-03-18 09:15:00|13479.5|13459.5|13479.5|13459.5|13504.5|13484.5|13479.5|13459.5|176
1616059200000|2021-03-18 09:20:00|13477.6|13457.6|13482.1|13462.1|13497.1|13477.1|13472|13452|30
1616059500000|2021-03-18 09:25:00|13480.5|13460.5|13487.1|13467.1|13487.1|13467.1|13469.6|13449.6|37
1616059800000|2021-03-18 09:30:00|13491.1|13471.1|13494.6|13474.6|13497.1|13477.1|13489.6|13469.6|19
1616060100000|2021-03-18 09:35:00|13497.1|13477.1|13494.6|13474.6|13497.1|13477.1|13492.1|13472.1|16
1616060400000|2021-03-18 09:40:00|13493.6|13473.6|13502.7|13482.7|13502.7|13482.7|13492.1|13472.1|16
1616060700000|2021-03-18 09:45:00|13504.6|13484.6|13504.6|13484.6|13507.1|13487.1|13503.1|13483.1|21
1616061000000|2021-03-18 09:50:00|13505.6|13485.6|13519.6|13499.6|13519.6|13499.6|13505.6|13485.6|22
1616061300000|2021-03-18 09:55:00|13517.7|13497.7|13522.1|13502.1|13522.1|13502.1|13510.6|13490.6|23
1616061600000|2021-03-18 10:00:00|13520.6|13500.6|13519.6|13499.6|13522.1|13502.1|13515.6|13495.6|23
1616061900000|2021-03-18 10:05:00|13520.6|13500.6|13562.2|13542.2|13562.2|13542.2|13520.6|13500.6|115
1616062200000|2021-03-18 10:10:00|13565.2|13545.2|13545.6|13525.6|13570.2|13550.2|13545.6|13525.6|58
1616062500000|2021-03-18 10:15:00|13545.7|13525.7|13552.2|13532.2|13556.2|13536.2|13545.7|13525.7|28
1616062800000|2021-03-18 10:20:00|13550.7|13530.7|13549.7|13529.7|13550.7|13530.7|13549.7|13529.7|22
1616063100000|2021-03-18 10:25:00|13553.2|13533.2|13548.2|13528.2|13558.7|13538.7|13548.2|13528.2|26
1616063400000|2021-03-18 10:30:00|13547.2|13527.2|13554.7|13534.7|13557.2|13537.2|13544.7|13524.7|11
1616063700000|2021-03-18 10:35:00|13553.2|13533.2|13555.7|13535.7|13555.7|13535.7|13552.2|13532.2|7
1616064000000|2021-03-18 10:40:00|13554.7|13534.7|13543.2|13523.2|13554.7|13534.7|13540.7|13520.7|18
1616064300000|2021-03-18 10:45:00|13544.2|13524.2|13547.3|13527.3|13547.3|13527.3|13544.2|13524.2|7
1616064600000|2021-03-18 10:50:00|13548.2|13528.2|13547.3|13527.3|13552.3|13532.3|13547.3|13527.3|27
1616064900000|2021-03-18 10:55:00|13544.8|13524.8|13549.8|13529.8|13552.3|13532.3|13544.8|13524.8|9
1616065200000|2021-03-18 11:00:00|13548.3|13528.3|13549.2|13529.2|13549.2|13529.2|13539.8|13519.8|32
1616065500000|2021-03-18 11:05:00|13552.3|13532.3|13566.3|13546.3|13567.3|13547.3|13552.3|13532.3|32
1616065800000|2021-03-18 11:10:00|13570.3|13550.3|13567.3|13547.3|13576.3|13556.3|13567.3|13547.3|36
1616066100000|2021-03-18 11:15:00|13568.3|13548.3|13569.8|13549.8|13569.8|13549.8|13567.3|13547.3|21
1616066400000|2021-03-18 11:20:00|13571.3|13551.3|13593.3|13573.3|13600.4|13580.4|13571.3|13551.3|43
1616066700000|2021-03-18 11:25:00|13594.8|13574.8|13590.8|13570.8|13598.9|13578.9|13590.8|13570.8|41
1616067000000|2021-03-18 11:30:00|13589.8|13569.8|13584.9|13564.9|13592.3|13572.3|13578.3|13558.3|50
1616067300000|2021-03-18 11:35:00|13585.8|13565.8|13587.4|13567.4|13590.8|13570.8|13583.9|13563.9|42
1616067600000|2021-03-18 11:40:00|13586.4|13566.4|13559.9|13539.9|13586.4|13566.4|13559.9|13539.9|38
1616067900000|2021-03-18 11:45:00|13561.4|13541.4|13597.4|13577.4|13607.4|13587.4|13561.4|13541.4|125
1616068200000|2021-03-18 11:50:00|13598.9|13578.9|13611.4|13591.4|13624.9|13604.9|13598.9|13578.9|88
1616068500000|2021-03-18 11:55:00|13616.4|13596.4|13622.4|13602.4|13624.9|13604.9|13604.9|13584.9|84
1616068800000|2021-03-18 12:00:00|13620.9|13600.9|13602.4|13582.4|13623.4|13603.4|13594.9|13574.9|102
1616069100000|2021-03-18 12:05:00|13603.4|13583.4|13607.4|13587.4|13615.9|13594.9|13582.4|13562.4|211
1616069400000|2021-03-18 12:10:00|13612.4|13592.4|13619.9|13599.9|13627.4|13607.4|13612.4|13592.4|106
1616069700000|2021-03-18 12:15:00|13617.4|13597.4|13589.4|13569.4|13617.4|13597.4|13587.5|13567.5|55
1616070000000|2021-03-18 12:20:00|13590.9|13570.9|13560|13540|13596.5|13576.5|13557.5|13537.5|88
1616070300000|2021-03-18 12:25:00|13561.5|13541.5|13549|13529|13572.5|13552.5|13549|13529|55
1616070600000|2021-03-18 12:30:00|13547.5|13527.5|13532.5|13512.5|13547.5|13527.5|13512|13492|116
1616070900000|2021-03-18 12:35:00|13530|13510|13515|13495|13544|13524|13507.5|13487.5|85
1616071200000|2021-03-18 12:40:00|13511.5|13491.5|13510|13490|13526.5|13506.5|13505|13485|145
1616071500000|2021-03-18 12:45:00|13509|13489|13505|13485|13521.5|13501.5|13503.5|13483.5|282
1616071800000|2021-03-18 12:50:00|13503.5|13483.5|13512.5|13492.5|13512.5|13492.5|13496|13476|56
1616072100000|2021-03-18 12:55:00|13515|13495|13476|13456|13527.5|13507.5|13463.5|13443.5|104
1616072400000|2021-03-18 13:00:00|13475.1|13455.1|13455.1|13435.1|13475.1|13455.1|13427.6|13407.6|234
1616072700000|2021-03-18 13:05:00|13453.5|13433.5|13453.6|13433.6|13472.6|13452.6|13441.1|13421.1|160
1616073000000|2021-03-18 13:10:00|13447.6|13427.6|13447.6|13427.6|13452.6|13432.6|13423.6|13403.6|87
1616073300000|2021-03-18 13:15:00|13445.1|13425.1|13385.1|13365.1|13447.6|13427.6|13385.1|13365.1|265
1616073600000|2021-03-18 13:20:00|13387.6|13367.6|13439.1|13419.1|13439.1|13419.1|13387.6|13367.6|177
1616073900000|2021-03-18 13:25:00|13436.6|13416.6|13427.6|13407.6|13447.6|13427.6|13421.6|13401.6|83
1616074200000|2021-03-18 13:30:00|13426.6|13406.6|13447.6|13427.6|13457.6|13437.6|13425.1|13405.1|275
1616074500000|2021-03-18 13:35:00|13446.6|13426.6|13442.6|13422.6|13447.6|13427.6|13411.1|13391.1|133
1616074800000|2021-03-18 13:40:00|13441.1|13421.1|13410.2|13390.2|13441.1|13421.1|13405.2|13385.2|172
1616075100000|2021-03-18 13:45:00|13409.2|13389.2|13398.6|13378.6|13409.2|13389.2|13398.6|13378.6|112
1616075400000|2021-03-18 13:50:00|13397.1|13377.1|13435.2|13415.2|13436.7|13416.7|13382.7|13362.7|89
1616075700000|2021-03-18 13:55:00|13434.2|13414.2|13415.2|13395.2|13435.2|13415.2|13410.2|13390.2|84
1616076000000|2021-03-18 14:00:00|13413.7|13393.7|13430.2|13410.2|13430.2|13410.2|13395.2|13375.2|167
1616076300000|2021-03-18 14:05:00|13428.7|13408.7|13438.7|13418.7|13446.2|13426.2|13426.2|13406.2|56
1616076600000|2021-03-18 14:10:00|13442.7|13422.7|13483.7|13463.7|13485.2|13465.2|13442.7|13422.7|79
1616076900000|2021-03-18 14:15:00|13485.2|13465.2|13475.2|13455.2|13487.7|13467.7|13459.2|13439.2|108
1616077200000|2021-03-18 14:20:00|13472.7|13452.7|13483.3|13463.3|13483.3|13463.3|13460.2|13440.2|69
1616077500000|2021-03-18 14:25:00|13485.8|13465.8|13512.8|13492.8|13512.8|13492.8|13480.2|13460.2|192
1616077800000|2021-03-18 14:30:00|13511.8|13491.8|13496.8|13476.8|13511.8|13491.8|13485.3|13465.3|53
1616078100000|2021-03-18 14:35:00|13489.7|13469.7|13487.8|13467.8|13495.8|13475.8|13486.8|13466.8|23
1616078400000|2021-03-18 14:40:00|13490.3|13470.3|13451.8|13431.8|13490.3|13470.3|13443.8|13423.8|96
1616078700000|2021-03-18 14:45:00|13450.3|13430.3|13438.8|13418.8|13450.3|13430.3|13438.8|13418.8|40
1616079000000|2021-03-18 14:50:00|13437.8|13417.8|13411.8|13391.8|13437.8|13417.8|13407.8|13387.8|87
1616079300000|2021-03-18 14:55:00|13412.8|13392.8|13389.8|13369.8|13413.8|13393.8|13389.8|13369.8|79
1616079600000|2021-03-18 15:00:00|13388.8|13368.8|13411.3|13391.3|13415.3|13395.3|13380.3|13360.3|71
1616079900000|2021-03-18 15:05:00|13415.3|13395.3|13417.8|13397.8|13431.9|13411.9|13415.3|13395.3|70
1616080200000|2021-03-18 15:10:00|13415.3|13395.3|13397.3|13377.3|13415.3|13395.3|13395.8|13375.8|41
1616080500000|2021-03-18 15:15:00|13395.8|13375.8|13377.9|13357.9|13400.4|13380.4|13375.4|13355.4|93
1616080800000|2021-03-18 15:20:00|13375.4|13355.4|13396.9|13376.9|13396.9|13376.9|13365.4|13345.4|142
1616081100000|2021-03-18 15:25:00|13392.9|13372.9|13380.4|13360.4|13392.9|13372.9|13373.9|13353.9|57
1616081400000|2021-03-18 15:30:00|13379.4|13359.4|13382.4|13362.4|13382.4|13362.4|13369.4|13349.4|41
1616081700000|2021-03-18 15:35:00|13384.4|13364.4|13372.9|13352.9|13392.9|13372.9|13372.9|13352.9|69
1616082000000|2021-03-18 15:40:00|13371.4|13351.4|13390.4|13370.4|13396.9|13376.9|13366.9|13346.9|65
1616082300000|2021-03-18 15:45:00|13397.9|13377.9|13362.9|13342.9|13397.9|13377.9|13357.9|13337.9|78
1616082600000|2021-03-18 15:50:00|13361.4|13341.4|13372|13352|13374.5|13354.5|13348.9|13328.9|76
1616082900000|2021-03-18 15:55:00|13370.5|13350.5|13328.9|13308.9|13370.5|13350.5|13328.9|13308.9|185
1616083200000|2021-03-18 16:00:00|13325.5|13305.5|13279|13259|13325.5|13305.5|13238|13218|475
1616083500000|2021-03-18 16:05:00|13277.4|13257.4|13308|13288|13308|13288|13273|13253|190
1616083800000|2021-03-18 16:10:00|13310.5|13290.5|13313|13293|13319.5|13299.5|13309|13289|158
1616084100000|2021-03-18 16:15:00|13310|13290|13283|13263|13310|13290|13283|13263|150
1616084400000|2021-03-18 16:20:00|13280.5|13260.5|13317|13297|13317|13297|13278|13258|221
1616084700000|2021-03-18 16:25:00|13318.5|13298.5|13340.5|13320.5|13365.5|13345.5|13318.5|13298.5|248
1616085000000|2021-03-18 16:30:00|13339|13319|13348|13328|13353|13333|13315.5|13295.5|73
1616085300000|2021-03-18 16:35:00|13349|13329|13318.1|13298.1|13349|13329|13318.1|13298.1|89
1616085600000|2021-03-18 16:40:00|13317.1|13297.1|13305|13285|13317.1|13297.1|13302.5|13282.5|374
1616085900000|2021-03-18 16:45:00|13300|13280|13305.1|13285.1|13305.1|13285.1|13286|13266|109
1616086200000|2021-03-18 16:50:00|13312.6|13292.6|13287.6|13267.6|13315.1|13295.1|13285.1|13265.1|146
1616086500000|2021-03-18 16:55:00|13289.1|13269.1|13266.6|13246.6|13292.6|13272.6|13256.1|13236.1|204
1616086800000|2021-03-18 17:00:00|13270.1|13250.1|13266.6|13246.6|13284.1|13264.1|13262.1|13242.1|181
1616087100000|2021-03-18 17:05:00|13264.1|13244.1|13248.6|13228.6|13264.1|13244.1|13247.6|13227.6|63
1616087400000|2021-03-18 17:10:00|13251.6|13231.6|13199.1|13179.1|13252.6|13232.6|13156.1|13136.1|260
1616087700000|2021-03-18 17:15:00|13200.6|13180.6|13225.1|13205.1|13235.1|13215.1|13200.1|13180.1|203
1616088000000|2021-03-18 17:20:00|13227.6|13207.6|13030.1|13010.1|13229.1|13209.1|13007.6|12987.6|1074
1616088300000|2021-03-18 17:25:00|13031.6|13011.6|13060.1|13040.1|13077.6|13057.6|13031.6|13011.6|1098
1616088600000|2021-03-18 17:30:00|13060.2|13040.2|13060.2|13040.2|13060.2|13040.2|13060.2|13040.2|0
1616145300000|2021-03-19 09:15:00|13106.3|13046.3|13139.9|13119.9|13142.4|13122.4|13057.4|13037.4|235
1616145600000|2021-03-19 09:20:00|13142.9|13122.9|13178.4|13158.4|13178.4|13158.4|13142.9|13122.9|92
1616145900000|2021-03-19 09:25:00|13179.9|13159.9|13207.4|13187.4|13209.9|13189.9|13178.4|13158.4|86
1616146200000|2021-03-19 09:30:00|13206.4|13186.4|13195.9|13175.9|13207.4|13187.4|13194.4|13174.4|28
1616146500000|2021-03-19 09:35:00|13192.4|13172.4|13218.4|13198.4|13233|13205.9|13192.4|13172.4|51
1616146800000|2021-03-19 09:40:00|13217|13197|13211.4|13191.4|13218.4|13198.4|13211.4|13191.4|28
1616147100000|2021-03-19 09:45:00|13209.4|13189.4|13204.9|13184.9|13209.4|13189.4|13189.9|13169.9|32
1616147400000|2021-03-19 09:50:00|13203.9|13183.9|13205|13185|13211.4|13191.4|13203.9|13183.9|14
1616147700000|2021-03-19 09:55:00|13206.4|13186.4|13195|13175|13211.4|13191.4|13192.5|13172.5|61
1616148000000|2021-03-19 10:00:00|13194|13174|13181.5|13161.5|13194|13174|13176.5|13156.5|27
1616148300000|2021-03-19 10:05:00|13186.5|13166.5|13200|13180|13200|13180|13185|13165|32
1616148600000|2021-03-19 10:10:00|13199|13179|13182.5|13162.5|13199|13179|13180|13160|40
1616148900000|2021-03-19 10:15:00|13184.5|13164.5|13196.5|13176.5|13196.5|13176.5|13184.5|13164.5|15
1616149200000|2021-03-19 10:20:00|13198|13178|13190|13170|13198|13178|13188.5|13168.5|19
1616149500000|2021-03-19 10:25:00|13188|13168|13182.5|13162.5|13188|13168|13171.5|13151.5|85
1616149800000|2021-03-19 10:30:00|13183.6|13163.6|13215.1|13195.1|13215.1|13195.1|13177.5|13157.5|63
1616150100000|2021-03-19 10:35:00|13213.6|13193.6|13215.1|13195.1|13215.1|13195.1|13208.6|13188.6|20
1616150400000|2021-03-19 10:40:00|13210.1|13190.1|13202.6|13182.6|13212.6|13192.6|13202.6|13182.6|44
1616150700000|2021-03-19 10:45:00|13203.6|13183.6|13195.1|13175.1|13207.6|13187.6|13190.1|13170.1|23
1616151000000|2021-03-19 10:50:00|13196.6|13176.6|13192.6|13172.6|13202.6|13182.6|13192.6|13172.6|33
1616151300000|2021-03-19 10:55:00|13190.1|13170.1|13201.1|13181.1|13201.1|13181.1|13190.1|13170.1|9
1616151600000|2021-03-19 11:00:00|13202.6|13182.6|13195.1|13175.1|13204.1|13184.1|13190.1|13170.1|20
1616151900000|2021-03-19 11:05:00|13192.6|13172.6|13192.6|13172.6|13196.6|13176.6|13192.6|13172.6|18
1616152200000|2021-03-19 11:10:00|13193.7|13173.7|13191.2|13171.2|13195.1|13175.1|13191.2|13171.2|33
1616152500000|2021-03-19 11:15:00|13190.1|13170.1|13182.7|13162.7|13190.1|13170.1|13177.6|13157.6|30
1616152800000|2021-03-19 11:20:00|13181.2|13161.2|13145.2|13125.2|13182.7|13162.7|13145.2|13125.2|34
1616153100000|2021-03-19 11:25:00|13147.7|13127.7|13157.7|13137.7|13157.7|13137.7|13147.7|13127.7|37
1616153400000|2021-03-19 11:30:00|13156.2|13136.2|13132.7|13112.7|13156.2|13136.2|13130.2|13110.2|52
1616153700000|2021-03-19 11:35:00|13135.2|13115.2|13130.2|13110.2|13140.2|13120.2|13130.2|13110.2|38
1616154000000|2021-03-19 11:40:00|13128.7|13108.7|13112.7|13092.7|13130.2|13110.2|13098.7|13078.7|64
1616154300000|2021-03-19 11:45:00|13115.2|13095.2|13127.7|13107.7|13127.7|13107.7|13106.7|13086.7|20
1616154600000|2021-03-19 11:50:00|13130.2|13110.2|13130.2|13110.2|13130.2|13110.2|13115.2|13095.2|31
1616154900000|2021-03-19 11:55:00|13127.7|13107.7|13127.7|13107.7|13127.7|13107.7|13116.7|13096.7|14
1616155200000|2021-03-19 12:00:00|13125.2|13105.2|13140.3|13120.3|13140.7|13120.7|13082.8|13062.8|226
1616155500000|2021-03-19 12:05:00|13139.2|13119.2|13136.8|13116.8|13142.8|13122.8|13117.8|13097.8|131
1616155800000|2021-03-19 12:10:00|13135.3|13115.3|13102.8|13082.8|13139.3|13119.3|13090.3|13070.3|99
1616156100000|2021-03-19 12:15:00|13105.3|13085.3|13070.3|13050.3|13105.3|13085.3|13067.8|13047.8|241
1616156400000|2021-03-19 12:20:00|13068.8|13048.8|13058.8|13038.8|13068.8|13048.8|13029.3|13009.3|106
1616156700000|2021-03-19 12:25:00|13065.3|13045.3|13062.8|13042.8|13069.3|13049.3|13032.8|13012.8|99
1616157000000|2021-03-19 12:30:00|13067.8|13047.8|13050.3|13030.3|13067.8|13047.8|13037.8|13017.8|95
1616157300000|2021-03-19 12:35:00|13052.8|13032.8|13011.8|12991.8|13052.8|13032.8|13006.4|12986.4|176
1616157600000|2021-03-19 12:40:00|13010.3|12990.3|12994.9|12974.9|13017.9|12997.9|12994.9|12974.9|179
1616157900000|2021-03-19 12:45:00|12996.4|12976.4|13005.4|12985.4|13010.8|12990.8|12983.9|12963.9|213
1616158200000|2021-03-19 12:50:00|13006.8|12986.8|13035.4|13015.4|13035.4|13015.4|13002.9|12982.9|83
1616158500000|2021-03-19 12:55:00|13033.3|13013.3|13028.9|13008.9|13033.3|13013.3|13023.9|13003.9|72
1616158800000|2021-03-19 13:00:00|13027.9|13007.9|13032.9|13012.9|13038.4|13018.4|13005.4|12985.4|203
1616159100000|2021-03-19 13:05:00|13033.9|13013.9|13046.4|13026.4|13064.4|13044.4|13033.9|13013.9|73
1616159400000|2021-03-19 13:10:00|13047.9|13027.9|13077.9|13057.9|13079.4|13059.4|13045.4|13025.4|56
1616159700000|2021-03-19 13:15:00|13079.4|13059.4|13084.4|13064.4|13090.4|13070.4|13079.4|13059.4|77
1616160000000|2021-03-19 13:20:00|13086.9|13066.9|13120.4|13100.4|13120.4|13100.4|13086.9|13066.9|49
1616160300000|2021-03-19 13:25:00|13117.9|13097.9|13098|13078|13125.9|13105.9|13098|13078|96
1616160600000|2021-03-19 13:30:00|13095|13075|13073|13053|13111.9|13091.9|13073|13053|112
1616160900000|2021-03-19 13:35:00|13070.5|13050.5|13049|13029|13085.5|13065.5|13043|13023|243
1616161200000|2021-03-19 13:40:00|13050.5|13030.5|13031.5|13011.5|13050.5|13030.5|13004|12984|165
1616161500000|2021-03-19 13:45:00|13034|13014|13003|12983|13034|13014|12998|12978|162
1616161800000|2021-03-19 13:50:00|13001.5|12981.5|12988|12968|13013|12993|12985.5|12965.5|224
1616162100000|2021-03-19 13:55:00|12985.5|12965.5|12948|12928|12987|12967|12945.1|12925.1|199
1616162400000|2021-03-19 14:00:00|12946.6|12926.6|12946.6|12926.6|12960.5|12940.5|12943|12923|254
1616162700000|2021-03-19 14:05:00|12945.1|12925.1|12959.1|12939.1|12975.5|12955.5|12945.1|12925.1|118
1616163000000|2021-03-19 14:10:00|12958.1|12938.1|12955.6|12935.6|12967|12947|12944.1|12924.1|259
1616163300000|2021-03-19 14:15:00|12957|12937|12923.1|12903.1|12965.6|12945.6|12918.1|12898.1|380
1616163600000|2021-03-19 14:20:00|12924.6|12904.6|12943.1|12923.1|12950.6|12930.6|12923.1|12903.1|168
1616163900000|2021-03-19 14:25:00|12941.6|12921.6|12988.1|12968.1|12991|12971|12938.1|12918.1|168
1616164200000|2021-03-19 14:30:00|12989.6|12969.6|12965.6|12945.6|13003.1|12983.1|12963.1|12943.1|137
1616164500000|2021-03-19 14:35:00|12972.5|12952.5|12946.7|12926.7|12977.5|12957.5|12946.7|12926.7|158
1616164800000|2021-03-19 14:40:00|12945.2|12925.2|12983.1|12963.1|12988.7|12965.6|12942.7|12922.7|215
1616165100000|2021-03-19 14:45:00|12988.1|12968.1|13043.1|13023.1|13044.6|13024.6|12988.1|12968.1|478
1616165400000|2021-03-19 14:50:00|13045.6|13025.6|13025.7|13005.7|13045.7|13025.7|13025.7|13005.7|130
1616165700000|2021-03-19 14:55:00|13027.1|13007.1|13010.7|12990.7|13035.7|13015.7|13010.7|12990.7|83
1616166000000|2021-03-19 15:00:00|13012.1|12992.1|13015.7|12995.7|13023.2|13003.2|13005.7|12985.7|53
1616166300000|2021-03-19 15:05:00|13014.2|12994.2|12999.8|12979.8|13018.2|12998.2|12998.2|12978.2|86
1616166600000|2021-03-19 15:10:00|12992.3|12972.3|12963.2|12943.2|12992.3|12972.3|12963.2|12943.2|85
1616166900000|2021-03-19 15:15:00|12962.2|12942.2|12973.2|12953.2|12973.2|12953.2|12957.2|12937.2|57
1616167200000|2021-03-19 15:20:00|12977.6|12957.6|12979.3|12959.3|12987.2|12967.2|12970.7|12950.7|50
1616167500000|2021-03-19 15:25:00|12976.3|12956.3|12955.7|12935.7|12979.3|12959.3|12955.7|12935.7|66
1616167800000|2021-03-19 15:30:00|12954.7|12934.7|12945.8|12925.8|12958.2|12938.2|12943.2|12923.2|61
1616168100000|2021-03-19 15:35:00|12950.8|12930.8|12945.8|12925.8|12960.8|12940.8|12937.8|12917.8|153
1616168400000|2021-03-19 15:40:00|12946.8|12926.8|12993.3|12973.3|12993.3|12973.3|12946.8|12926.8|66
1616168700000|2021-03-19 15:45:00|12995.8|12975.8|12995.8|12975.8|13000.8|12980.8|12992.8|12972.8|64
1616169000000|2021-03-19 15:50:00|12998.3|12978.3|13003.7|12983.7|13003.7|12983.7|12994.8|12974.8|77
1616169300000|2021-03-19 15:55:00|13005.8|12985.8|13004.3|12984.3|13020.8|13000.8|13003.3|12983.3|117
1616169600000|2021-03-19 16:00:00|13003.3|12983.3|12995.8|12975.8|13015.8|12995.8|12995.8|12975.8|155
1616169900000|2021-03-19 16:05:00|12997.3|12977.3|13004.4|12984.4|13025.8|13005.8|12995.8|12975.8|132
1616170200000|2021-03-19 16:10:00|13003.3|12983.3|13024.4|13004.4|13032.3|13012.3|13001.9|12981.9|137
1616170500000|2021-03-19 16:15:00|13022.9|13002.9|13005.9|12985.9|13035.9|13015.9|13005.9|12985.9|122
1616170800000|2021-03-19 16:20:00|13004.4|12984.4|12988.4|12968.4|13015.9|12995.9|12988.4|12968.4|295
1616171100000|2021-03-19 16:25:00|12989.8|12969.8|12983.4|12963.4|12990.9|12970.9|12980.9|12960.9|114
1616171400000|2021-03-19 16:30:00|12984.4|12964.4|13017.4|12997.4|13018.4|12998.4|12984.4|12964.4|147
1616171700000|2021-03-19 16:35:00|13018.4|12998.4|12998.4|12978.4|13033.4|13013.4|12998.4|12978.4|67
1616172000000|2021-03-19 16:40:00|13000.9|12980.9|12996.9|12976.9|13006.9|12986.9|12994.4|12974.4|68
1616172300000|2021-03-19 16:45:00|12999.4|12979.4|12988.4|12968.4|13000.9|12980.9|12984.5|12964.5|51
1616172600000|2021-03-19 16:50:00|12983.4|12963.4|12980.9|12960.9|12987.4|12967.4|12978.4|12958.4|285
1616172900000|2021-03-19 16:55:00|12979.9|12959.9|13008.5|12988.5|13013.5|12993.5|12979.9|12959.9|81
1616173200000|2021-03-19 17:00:00|13007|12987|12991|12971|13013.5|12993.5|12991|12971|86
1616173500000|2021-03-19 17:05:00|12993.5|12973.5|13004.9|12984.9|13007.4|12987.4|12993.5|12973.5|105
1616173800000|2021-03-19 17:10:00|13007.9|12987.9|13005|12985|13023.5|13003.5|13005|12985|50
1616174100000|2021-03-19 17:15:00|13006.4|12986.4|13006|12986|13026|13006|13006|12986|90
1616174400000|2021-03-19 17:20:00|13003.5|12983.5|12991|12971|13003.5|12983.5|12990|12970|359
1616174700000|2021-03-19 17:25:00|12992.5|12972.5|12969.6|12949.6|12995|12975|12957.5|12937.5|584
1616404500000|2021-03-22 09:15:00|12991.4|12971.4|12995.2|12975.2|13002.7|12982.7|12962.7|12942.7|210
1616404800000|2021-03-22 09:20:00|12997.7|12977.7|13039.1|13019.1|13040.2|13020.2|12997.7|12977.7|125
1616405100000|2021-03-22 09:25:00|13040.2|13020.2|13035.2|13015.2|13040.2|13020.2|13035.2|13015.2|31
1616405400000|2021-03-22 09:30:00|13036.4|13016.4|13035.3|13015.3|13036.4|13016.4|13034.1|13014.1|18
1616405700000|2021-03-22 09:35:00|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|13036.4|13016.4|2
1616406000000|2021-03-22 09:40:00|13037.8|13017.8|13035.3|13015.3|13040.3|13020.3|13035.3|13015.3|27
1616406300000|2021-03-22 09:45:00|13040.3|13020.3|13035.3|13015.3|13040.3|13020.3|13035.3|13015.3|15
1616406600000|2021-03-22 09:50:00|13032.8|13012.8|13017.8|12997.8|13032.8|13012.8|13017.8|12997.8|20
1616406900000|2021-03-22 09:55:00|13016.4|12996.4|13030.3|13010.3|13030.3|13010.3|13016.4|12996.4|12
1616407200000|2021-03-22 10:00:00|13032.8|13012.8|13064.2|13044.2|13065.3|13045.3|13032.8|13012.8|34
1616407500000|2021-03-22 10:05:00|13065.3|13045.3|13086.7|13066.7|13086.7|13066.7|13065.3|13045.3|51
1616407800000|2021-03-22 10:10:00|13085.6|13065.6|13075.3|13055.3|13085.6|13065.6|13075.3|13055.3|16
1616408100000|2021-03-22 10:15:00|13068.8|13048.8|13057.9|13037.9|13068.8|13048.8|13057.9|13037.9|91
1616408400000|2021-03-22 10:20:00|13055.4|13035.4|13070.4|13050.4|13070.4|13050.4|13055.4|13035.4|13
1616408700000|2021-03-22 10:25:00|13065.4|13045.4|13065.4|13045.4|13065.4|13045.4|13065.4|13045.4|1
1616409000000|2021-03-22 10:30:00|13064.2|13044.2|13027.9|13007.9|13064.2|13044.2|13027.9|13007.9|53
1616409300000|2021-03-22 10:35:00|13022.9|13002.9|13030.4|13010.4|13030.4|13010.4|13022.9|13002.9|4
1616409600000|2021-03-22 10:40:00|13029.1|13009.1|13022.9|13002.9|13030.4|13010.4|13022.9|13002.9|4
1616409900000|2021-03-22 10:45:00|13020.4|13000.4|13022.9|13002.9|13022.9|13002.9|13020.4|13000.4|10
1616410200000|2021-03-22 10:50:00|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|13025.4|13005.4|7
1616410500000|2021-03-22 10:55:00|13023.2|13003.2|13008|12988|13023.2|13003.2|13007.9|12987.9|30
1616410800000|2021-03-22 11:00:00|13003|12983|13013|12993|13013|12993|12989.3|12969.3|38
1616411100000|2021-03-22 11:05:00|13014.3|12994.3|13019.3|12999.3|13019.3|12999.3|13013|12993|21
1616411400000|2021-03-22 11:10:00|13018|12998|13008|12988|13018|12998|13008|12988|14
1616411700000|2021-03-22 11:15:00|13009.1|12989.1|13014.4|12994.4|13015.7|12995.7|13009.1|12989.1|4
1616412000000|2021-03-22 11:20:00|13015.5|12995.5|13011.9|12991.9|13019.4|12999.4|13011.9|12991.9|19
1616412300000|2021-03-22 11:25:00|13009.4|12989.4|13008|12988|13009.4|12989.4|13005.5|12985.5|7
1616412600000|2021-03-22 11:30:00|13009.2|12989.2|13023|13003|13034.4|13014.4|13009.2|12989.2|15
1616412900000|2021-03-22 11:35:00|13028.2|13008.2|13025.5|13005.5|13035.5|13015.5|13025.5|13005.5|19
1616413200000|2021-03-22 11:40:00|13023|13003|13010.6|12990.6|13023|13003|13008.1|12988.1|14
1616413500000|2021-03-22 11:45:00|13009.2|12989.2|13013.1|12993.1|13014.2|12994.2|13008.1|12988.1|21
1616413800000|2021-03-22 11:50:00|13014.4|12994.4|13010.6|12990.6|13014.4|12994.4|13010.6|12990.6|7
1616414100000|2021-03-22 11:55:00|13013.1|12993.1|13014.4|12994.4|13014.4|12994.4|13013.1|12993.1|5
1616414400000|2021-03-22 12:00:00|13009.4|12989.4|12936.7|12916.7|13009.4|12989.4|12933.1|12913.1|310
1616414700000|2021-03-22 12:05:00|12938.1|12918.1|12930.6|12910.6|12948.1|12928.1|12928.1|12908.1|92
1616415000000|2021-03-22 12:10:00|12927.9|12907.9|12930.6|12910.6|12930.6|12910.6|12922|12902|125
1616415300000|2021-03-22 12:15:00|12933.1|12913.1|12927|12907|12933.1|12913.1|12923.1|12903.1|119
1616415600000|2021-03-22 12:20:00|12928.3|12908.3|12909.5|12889.5|12935.6|12915.6|12909.5|12889.5|171
1616415900000|2021-03-22 12:25:00|12912|12892|12897|12877|12913.2|12893.2|12888.2|12868.2|111
1616416200000|2021-03-22 12:30:00|12899.5|12879.5|12901.8|12881.8|12908.2|12888.2|12898.2|12878.2|136
1616416500000|2021-03-22 12:35:00|12900.7|12880.7|12896.8|12876.8|12903.2|12883.2|12896.8|12876.8|82
1616416800000|2021-03-22 12:40:00|12894.3|12874.3|12828.2|12808.2|12896.8|12876.8|12823.2|12803.2|519
1616417100000|2021-03-22 12:45:00|12823.2|12803.2|12848.2|12828.2|12848.2|12828.2|12808|12788|269
1616417400000|2021-03-22 12:50:00|12850.7|12830.7|12813.2|12793.2|12851.9|12831.9|12813.2|12793.2|102
1616417700000|2021-03-22 12:55:00|12810.7|12790.7|12828|12808|12829.2|12809.2|12800.3|12780.3|269
1616418000000|2021-03-22 13:00:00|12829.4|12809.4|12813.2|12793.2|12830.5|12810.5|12811.9|12791.9|483
1616418300000|2021-03-22 13:05:00|12811.9|12791.9|12844.4|12824.4|12850.7|12830.7|12811.9|12791.9|108
1616418600000|2021-03-22 13:10:00|12845.7|12825.7|12861.9|12841.9|12861.9|12841.9|12843|12823|84
1616418900000|2021-03-22 13:15:00|12863.3|12843.3|12874.6|12854.6|12874.6|12854.6|12858.3|12838.3|109
1616419200000|2021-03-22 13:20:00|12875.8|12855.8|12861.9|12841.9|12880.8|12860.8|12859.2|12839.2|52
1616419500000|2021-03-22 13:25:00|12863.3|12843.3|12910.8|12890.8|12910.8|12890.8|12860.6|12840.6|91
1616419800000|2021-03-22 13:30:00|12908.3|12888.3|12887.2|12867.2|12910.8|12890.8|12883.3|12863.3|321
1616420100000|2021-03-22 13:35:00|12889.5|12869.5|12868.3|12848.3|12904.7|12884.7|12868.3|12848.3|130
1616420400000|2021-03-22 13:40:00|12867|12847|12864.5|12844.5|12882.2|12862.2|12862|12842|125
1616420700000|2021-03-22 13:45:00|12863.3|12843.3|12864.5|12844.5|12890.8|12870.8|12863.3|12843.3|1550
1616421000000|2021-03-22 13:50:00|12863.1|12843.1|12842|12822|12863.3|12843.3|12842|12822|217
1616421300000|2021-03-22 13:55:00|12843.4|12823.4|12828.4|12808.4|12844.7|12824.7|12828.4|12808.4|128
1616421600000|2021-03-22 14:00:00|12829.5|12809.5|12848.4|12828.4|12850.9|12830.9|12824.5|12804.5|128
1616421900000|2021-03-22 14:05:00|12847|12827|12858.4|12838.4|12868.4|12848.4|12847|12827|59
1616422200000|2021-03-22 14:10:00|12855.9|12835.9|12858.2|12838.2|12868.4|12848.4|12855.9|12835.9|64
1616422500000|2021-03-22 14:15:00|12856.9|12836.9|12859.8|12839.8|12859.8|12839.8|12832.1|12812.1|97
1616422800000|2021-03-22 14:20:00|12860.9|12840.9|12903.4|12883.4|12903.4|12883.4|12860.9|12840.9|108
1616423100000|2021-03-22 14:25:00|12902.1|12882.1|12893.4|12873.4|12930.9|12910.9|12885.9|12865.9|143
1616423400000|2021-03-22 14:30:00|12890.9|12870.9|12872.1|12852.1|12892.1|12872.1|12867.1|12847.1|74
1616423700000|2021-03-22 14:35:00|12870.9|12850.9|12910.8|12890.8|12912.1|12892.1|12870.9|12850.9|203
1616424000000|2021-03-22 14:40:00|12912.1|12892.1|12921|12901|12922.3|12902.3|12911|12891|73
1616424300000|2021-03-22 14:45:00|12922.3|12902.3|12998.5|12978.5|13002.3|12982.3|12922.3|12902.3|161
1616424600000|2021-03-22 14:50:00|12996|12976|13002.1|12982.1|13006|12986|12993.5|12973.5|93
1616424900000|2021-03-22 14:55:00|13003.5|12983.5|12998.5|12978.5|13016|12996|12998.5|12978.5|83
1616425200000|2021-03-22 15:00:00|12997.3|12977.3|12958.5|12938.5|12997.3|12977.3|12958.5|12938.5|87
1616425500000|2021-03-22 15:05:00|12956|12936|12946|12926|12961|12941|12936|12916|107
1616425800000|2021-03-22 15:10:00|12944.9|12924.9|12917.2|12897.2|12944.9|12924.9|12917.2|12897.2|40
1616426100000|2021-03-22 15:15:00|12918.5|12898.5|12931|12911|12931|12911|12893.5|12873.5|88
1616426400000|2021-03-22 15:20:00|12929.7|12909.7|12946.1|12926.1|12946.1|12926.1|12921.1|12901.1|90
1616426700000|2021-03-22 15:25:00|12947.4|12927.4|12921.1|12901.1|12948.6|12928.6|12913.6|12893.6|136
1616427000000|2021-03-22 15:30:00|12919.7|12899.7|12931.1|12911.1|12936.1|12916.1|12913.6|12893.6|69
1616427300000|2021-03-22 15:35:00|12921.1|12901.1|12923.6|12903.6|12923.6|12903.6|12913.4|12893.4|139
1616427600000|2021-03-22 15:40:00|12922.4|12902.4|12923.6|12903.6|12923.6|12903.6|12913.6|12893.6|37
1616427900000|2021-03-22 15:45:00|12925|12905|12931.1|12911.1|12931.1|12911.1|12925|12905|191
1616428200000|2021-03-22 15:50:00|12933.6|12913.6|12939.8|12919.8|12939.8|12919.8|12933.6|12913.6|21
1616428500000|2021-03-22 15:55:00|12936.1|12916.1|12942.3|12922.3|12942.3|12922.3|12932.3|12912.3|93
1616428800000|2021-03-22 16:00:00|12943.6|12923.6|12938.6|12918.6|12965|12945|12938.6|12918.6|62
1616429100000|2021-03-22 16:05:00|12942.3|12922.3|12966.2|12946.2|12966.2|12946.2|12942.3|12922.3|58
1616429400000|2021-03-22 16:10:00|12967.5|12947.5|12967.3|12947.3|12973.7|12953.7|12966.2|12946.2|47
1616429700000|2021-03-22 16:15:00|12965|12945|12971.2|12951.2|12971.2|12951.2|12947.3|12927.3|81
1616430000000|2021-03-22 16:20:00|12972.3|12952.3|12964.8|12944.8|12982.3|12962.3|12959.8|12939.8|90
1616430300000|2021-03-22 16:25:00|12970|12950|12962.6|12942.6|12976.2|12956.2|12954.9|12934.9|67
1616430600000|2021-03-22 16:30:00|12959.9|12939.9|12957.4|12937.4|12961.2|12941.2|12953.7|12933.7|138
1616430900000|2021-03-22 16:35:00|12954.9|12934.9|12983.7|12963.7|12986.2|12966.2|12953.7|12933.7|59
1616431200000|2021-03-22 16:40:00|12984.9|12964.9|12983.7|12963.7|12987.6|12967.6|12983.7|12963.7|38
1616431500000|2021-03-22 16:45:00|12986.1|12966.1|12995.1|12975.1|13008.8|12988.8|12986.1|12966.1|98
1616431800000|2021-03-22 16:50:00|12993.8|12973.8|12996.3|12976.3|13006.3|12986.3|12993.8|12973.8|86
1616432100000|2021-03-22 16:55:00|12997.6|12977.6|13003.8|12983.8|13006.3|12986.3|12993.8|12973.8|94
1616432400000|2021-03-22 17:00:00|13002.4|12982.4|13058.8|13038.8|13058.8|13038.8|13002.4|12982.4|144
1616432700000|2021-03-22 17:05:00|13061.1|13041.1|13058.8|13038.8|13098.8|13078.8|13051.3|13031.3|255
1616433000000|2021-03-22 17:10:00|13061.3|13041.3|13061.3|13041.3|13070.1|13050.1|13048.8|13028.8|83
1616433300000|2021-03-22 17:15:00|13062.7|13042.7|13118.8|13098.8|13130.2|13110.2|13061.3|13041.3|247
1616433600000|2021-03-22 17:20:00|13116.3|13096.3|13111.1|13091.1|13117.7|13097.7|13087.7|13067.7|689
1616433900000|2021-03-22 17:25:00|13115|13095|13123.8|13103.8|13140.2|13120.2|13113.8|13093.8|567
1616434200000|2021-03-22 17:30:00|13123.9|13103.9|13123.9|13103.9|13123.9|13103.9|13123.9|13103.9|0
1616490900000|2021-03-23 09:15:00|13093.5|13073.5|13039.8|13019.8|13093.5|13073.5|13039.8|13019.8|150
1616491200000|2021-03-23 09:20:00|13041|13021|13041|13021|13046|13026|13038.5|13018.5|49
1616491500000|2021-03-23 09:25:00|13039.7|13019.7|13008.4|12988.4|13039.7|13019.7|12999.6|12979.6|104
1616491800000|2021-03-23 09:30:00|13009.7|12989.7|13045.9|13025.9|13045.9|13025.9|13009.7|12989.7|44
1616492100000|2021-03-23 09:35:00|13048.4|13028.4|13044.7|13024.7|13067.2|13047.2|13044.7|13024.7|35
1616492400000|2021-03-23 09:40:00|13043.4|13023.4|13048.4|13028.4|13050.9|13030.9|13042.2|13022.2|36
1616492700000|2021-03-23 09:45:00|13045.9|13025.9|13033.5|13013.5|13045.9|13025.9|13013.5|12993.5|39
1616493000000|2021-03-23 09:50:00|13035.8|13015.8|13036|13016|13042.3|13022.3|13035.8|13015.8|8
1616493300000|2021-03-23 09:55:00|13037.3|13017.3|13046|13026|13048.5|13028.5|13036|13016|17
1616493600000|2021-03-23 10:00:00|13043.5|13023.5|13024.8|13004.8|13043.5|13023.5|13021|13001|38
1616493900000|2021-03-23 10:05:00|13026|13006|13051|13031|13056|13036|13026|13006|19
1616494200000|2021-03-23 10:10:00|13053.4|13033.4|13036|13016|13056|13036|13036|13016|9
1616494500000|2021-03-23 10:15:00|13034.7|13014.7|13039.8|13019.8|13039.8|13019.8|13024.7|13004.7|8
1616494800000|2021-03-23 10:20:00|13044.8|13024.8|13041|13021|13048.5|13028.5|13041|13021|10
1616495100000|2021-03-23 10:25:00|13036|13016|13026|13006|13036|13016|13021|13001|17
1616495400000|2021-03-23 10:30:00|13027.4|13007.4|13046.1|13026.1|13046.1|13026.1|13027.4|13007.4|19
1616495700000|2021-03-23 10:35:00|13048.4|13028.4|13043.6|13023.6|13051.1|13031.1|13038.6|13018.6|11
1616496000000|2021-03-23 10:40:00|13041.1|13021.1|13017.3|12997.3|13041.1|13021.1|13016|12996|29
1616496300000|2021-03-23 10:45:00|13016.1|12996.1|13011.1|12991.1|13021.1|13001.1|13009.9|12989.9|36
1616496600000|2021-03-23 10:50:00|13014.9|12994.9|13016.1|12996.1|13021.1|13001.1|13013.6|12993.6|18
1616496900000|2021-03-23 10:55:00|13018.6|12998.6|13023.6|13003.6|13026.1|13006.1|13018.6|12998.6|4
1616497200000|2021-03-23 11:00:00|13022.4|13002.4|12978.6|12958.6|13022.4|13002.4|12978.6|12958.6|89
1616497500000|2021-03-23 11:05:00|12981.1|12961.1|12983.6|12963.6|12988.6|12968.6|12981.1|12961.1|23
1616497800000|2021-03-23 11:10:00|12982.3|12962.3|12981.2|12961.2|12986.1|12966.1|12981.1|12961.1|24
1616498100000|2021-03-23 11:15:00|12978.7|12958.7|12976.2|12956.2|12978.7|12958.7|12961.2|12941.2|70
1616498400000|2021-03-23 11:20:00|12977.5|12957.5|12982.4|12962.4|12985|12965|12977.5|12957.5|26
1616498700000|2021-03-23 11:25:00|12983.7|12963.7|12945|12925|12987.4|12967.4|12943.7|12923.7|65
1616499000000|2021-03-23 11:30:00|12943.7|12923.7|12963.7|12943.7|12963.7|12943.7|12943.7|12923.7|49
1616499300000|2021-03-23 11:35:00|12962.4|12942.4|12953.7|12933.7|12962.4|12942.4|12946.2|12926.2|113
1616499600000|2021-03-23 11:40:00|12955|12935|12963.7|12943.7|12968.7|12948.7|12955|12935|157
1616499900000|2021-03-23 11:45:00|12962.4|12942.4|12963.7|12943.7|12963.7|12943.7|12959.9|12939.9|67
1616500200000|2021-03-23 11:50:00|12961.2|12941.2|12938.7|12918.7|12963.7|12943.7|12936.2|12916.2|152
1616500500000|2021-03-23 11:55:00|12936.2|12916.2|12936.3|12916.3|12941.3|12921.3|12936.2|12916.2|86
1616500800000|2021-03-23 12:00:00|12932.4|12912.4|12946.3|12926.3|12958.9|12938.9|12923.8|12903.8|79
1616501100000|2021-03-23 12:05:00|12945|12925|12898.8|12878.8|12945|12925|12876.3|12856.3|219
1616501400000|2021-03-23 12:10:00|12897.6|12877.6|12916.3|12896.3|12920|12900|12891.3|12871.3|71
1616501700000|2021-03-23 12:15:00|12913.8|12893.8|12908.8|12888.8|12916.3|12896.3|12902.5|12882.5|80
1616502000000|2021-03-23 12:20:00|12911.3|12891.3|12946.3|12926.3|12951.3|12931.3|12911.3|12891.3|87
1616502300000|2021-03-23 12:25:00|12948.8|12928.8|12945|12925|12959|12939|12938.8|12918.8|48
1616502600000|2021-03-23 12:30:00|12943.8|12923.8|12928.8|12908.8|12945.1|12925.1|12921.3|12901.3|88
1616502900000|2021-03-23 12:35:00|12927.5|12907.5|12941.4|12921.4|12951.3|12931.3|12921.2|12901.2|206
1616503200000|2021-03-23 12:40:00|12943.9|12923.9|12976.4|12956.4|12978.9|12958.9|12943.9|12923.9|129
1616503500000|2021-03-23 12:45:00|12975.1|12955.1|12958.9|12938.9|12975.1|12955.1|12957.4|12937.4|68
1616503800000|2021-03-23 12:50:00|12957.7|12937.7|12965.2|12945.2|12965.2|12945.2|12952.6|12932.6|31
1616504100000|2021-03-23 12:55:00|12966.4|12946.4|12981.4|12961.4|12986.4|12966.4|12966.4|12946.4|78
1616504400000|2021-03-23 13:00:00|12986.4|12966.4|13003.9|12983.9|13023.9|13003.9|12986.4|12966.4|155
1616504700000|2021-03-23 13:05:00|13005.2|12985.2|12985.2|12965.2|13008.9|12988.9|12981.4|12961.4|45
1616505000000|2021-03-23 13:10:00|12986.5|12966.5|13003.9|12983.9|13010.2|12990.2|12986.5|12966.5|208
1616505300000|2021-03-23 13:15:00|13006.4|12986.4|12962.6|12942.6|13011.4|12991.4|12962.6|12942.6|216
1616505600000|2021-03-23 13:20:00|12960.1|12940.1|12986.5|12966.5|12990.3|12970.3|12956.4|12936.4|46
1616505900000|2021-03-23 13:25:00|12983.8|12963.8|12952.7|12932.7|12983.8|12963.8|12945.2|12925.2|80
1616506200000|2021-03-23 13:30:00|12955.2|12935.2|12984|12964|12984|12964|12946.4|12926.4|308
1616506500000|2021-03-23 13:35:00|12985.3|12965.3|12985.2|12965.2|13009|12989|12984|12964|147
1616506800000|2021-03-23 13:40:00|12986.5|12966.5|13011.5|12991.5|13011.5|12991.5|12971.5|12951.5|82
1616507100000|2021-03-23 13:45:00|13009.1|12989.1|13026.6|13006.6|13026.6|13006.6|13002.7|12982.7|102
1616507400000|2021-03-23 13:50:00|13029|13009|13033.9|13013.9|13044|13024|13029|13009|145
1616507700000|2021-03-23 13:55:00|13035.2|13015.2|13021.5|13001.5|13035.2|13015.2|13009|12989|84
1616508000000|2021-03-23 14:00:00|13022.8|13002.8|13044.1|13024.1|13044.1|13024.1|13022.8|13002.8|66
1616508300000|2021-03-23 14:05:00|13042.9|13022.9|13061.6|13041.6|13064.1|13044.1|13036.6|13016.6|106
1616508600000|2021-03-23 14:10:00|13060.4|13040.4|13066.6|13046.6|13087.9|13067.9|13060.4|13040.4|180
1616508900000|2021-03-23 14:15:00|13069.1|13049.1|13046.6|13026.6|13069.1|13049.1|13046.6|13026.6|106
1616509200000|2021-03-23 14:20:00|13044|13024|13016.6|12996.6|13044|13024|13016.6|12996.6|84
1616509500000|2021-03-23 14:25:00|13017.8|12997.8|13021.6|13001.6|13021.6|13001.6|13004.1|12984.1|153
1616509800000|2021-03-23 14:30:00|13022.8|13002.8|13016.6|12996.6|13035.4|13015.4|13006.6|12986.6|64
1616510100000|2021-03-23 14:35:00|13015.3|12995.3|12989.1|12969.1|13015.3|12995.3|12982.8|12962.8|144
1616510400000|2021-03-23 14:40:00|12986.5|12966.5|12981.6|12961.6|12986.5|12966.5|12959.1|12939.1|321
1616510700000|2021-03-23 14:45:00|12979.1|12959.1|12974.2|12954.2|12984.2|12964.2|12966.7|12946.7|105
1616511000000|2021-03-23 14:50:00|12976.7|12956.7|13014.2|12994.2|13016.7|12996.7|12974.2|12954.2|146
1616511300000|2021-03-23 14:55:00|13015.4|12995.4|13031.7|13011.7|13031.7|13011.7|13009.2|12989.2|80
1616511600000|2021-03-23 15:00:00|13034.2|13014.2|13014.2|12994.2|13043|13023|13002.9|12982.9|114
1616511900000|2021-03-23 15:05:00|13011.7|12991.7|13035.5|13015.5|13035.5|13015.5|13007.9|12987.9|85
1616512200000|2021-03-23 15:10:00|13038|13018|13076.7|13056.7|13081.7|13061.7|13038|13018|95
1616512500000|2021-03-23 15:15:00|13079.2|13059.2|13151.7|13131.7|13152.9|13132.9|13079.2|13059.2|259
1616512800000|2021-03-23 15:20:00|13152.9|13132.9|13122.9|13102.9|13152.9|13132.9|13120.3|13100.3|144
1616513100000|2021-03-23 15:25:00|13124.2|13104.2|13121.8|13101.8|13129.2|13109.2|13121.7|13101.7|64
1616513400000|2021-03-23 15:30:00|13122.9|13102.9|13078|13058|13122.9|13102.9|13063|13043|162
1616513700000|2021-03-23 15:35:00|13081.8|13061.8|13056.8|13036.8|13083|13063|13048|13028|146
1616514000000|2021-03-23 15:40:00|13059.3|13039.3|13066.8|13046.8|13066.8|13046.8|13054.3|13034.3|71
1616514300000|2021-03-23 15:45:00|13069.3|13049.3|13051.8|13031.8|13071.8|13051.8|13051.8|13031.8|104
1616514600000|2021-03-23 15:50:00|13048.1|13028.1|13023|13003|13048.1|13028.1|13018|12998|107
1616514900000|2021-03-23 15:55:00|13019.3|12999.3|13037.9|13017.9|13037.9|13017.9|13003|12983|97
1616515200000|2021-03-23 16:00:00|13043.1|13023.1|13001.8|12981.8|13044.3|13024.3|13001.8|12981.8|94
1616515500000|2021-03-23 16:05:00|12994.2|12974.2|12996.8|12976.8|12996.8|12976.8|12981.8|12961.8|148
1616515800000|2021-03-23 16:10:00|12995.7|12975.7|12964.4|12944.4|12995.7|12975.7|12961.7|12941.7|97
1616516100000|2021-03-23 16:15:00|12965.7|12945.7|12989.4|12969.4|12989.4|12969.4|12964.4|12944.4|75
1616516400000|2021-03-23 16:20:00|12981.9|12961.9|12968.1|12948.1|12981.9|12961.9|12961.9|12941.9|70
1616516700000|2021-03-23 16:25:00|12964.4|12944.4|12959.4|12939.4|12970.7|12950.7|12955.6|12935.6|90
1616517000000|2021-03-23 16:30:00|12960.6|12940.6|12954.4|12934.4|12969.4|12949.4|12951.9|12931.9|124
1616517300000|2021-03-23 16:35:00|12953.2|12933.2|12953.1|12933.1|12954.4|12934.4|12944.4|12924.4|93
1616517600000|2021-03-23 16:40:00|12950.7|12930.7|12934.4|12914.4|12950.7|12930.7|12929.4|12909.4|101
1616517900000|2021-03-23 16:45:00|12935.7|12915.7|12901.9|12881.9|12936.9|12916.9|12899.3|12879.3|104
1616518200000|2021-03-23 16:50:00|12900.6|12880.6|12919.5|12899.5|12919.5|12899.5|12895.6|12875.6|159
1616518500000|2021-03-23 16:55:00|12915.6|12895.6|12914.4|12894.4|12924.5|12904.5|12910.8|12890.8|71
1616518800000|2021-03-23 17:00:00|12915.7|12895.7|12909.4|12889.4|12915.7|12895.7|12906.9|12886.9|103
1616519100000|2021-03-23 17:05:00|12910.7|12890.7|12898.2|12878.2|12913.2|12893.2|12898.2|12878.2|76
1616519400000|2021-03-23 17:10:00|12895.7|12875.7|12890.7|12870.7|12895.7|12875.7|12884.5|12864.5|149
1616519700000|2021-03-23 17:15:00|12889.5|12869.5|12879.5|12859.5|12893.2|12873.2|12870.7|12850.7|187
1616520000000|2021-03-23 17:20:00|12880.7|12860.7|12865.7|12845.7|12880.7|12860.7|12860.7|12840.7|579
1616520300000|2021-03-23 17:25:00|12867|12847|12859.5|12839.5|12873.3|12853.3|12856.9|12836.9|1268
1616520900000|2021-03-23 17:35:00|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|12859.6|12839.6|0
1616577300000|2021-03-24 09:15:00|12908|12888|12941.8|12921.8|12949.3|12929.3|12895.5|12875.5|134
1616577600000|2021-03-24 09:20:00|12940.5|12920.5|12943|12923|12944.3|12924.3|12925.5|12905.5|42
1616577900000|2021-03-24 09:25:00|12944.3|12924.3|12934.3|12914.3|12944.3|12924.3|12926.8|12906.8|24
1616578200000|2021-03-24 09:30:00|12936.8|12916.8|12941.8|12921.8|12946.8|12926.8|12936.8|12916.8|49
1616578500000|2021-03-24 09:35:00|12940.5|12920.5|12951.8|12931.8|12951.8|12931.8|12939.3|12919.3|22
1616578800000|2021-03-24 09:40:00|12953|12933|12953.1|12933.1|12960.5|12940.5|12953|12933|9
1616579100000|2021-03-24 09:45:00|12956.8|12936.8|12949.3|12929.3|12956.8|12936.8|12943.1|12923.1|20
1616579400000|2021-03-24 09:50:00|12951.9|12931.9|12956.8|12936.8|12958.1|12938.1|12951.9|12931.9|8
1616579700000|2021-03-24 09:55:00|12955.6|12935.6|12958.1|12938.1|12958.1|12938.1|12954.3|12934.3|21
1616580000000|2021-03-24 10:00:00|12956.9|12936.9|12949.4|12929.4|12958.1|12938.1|12949.4|12929.4|6
1616580300000|2021-03-24 10:05:00|12950.6|12930.6|12924.4|12904.4|12950.6|12930.6|12924.4|12904.4|25
1616580600000|2021-03-24 10:10:00|12925.6|12905.6|12924.4|12904.4|12926.9|12906.9|12924.4|12904.4|11
1616580900000|2021-03-24 10:15:00|12921.9|12901.9|12934.4|12914.4|12934.4|12914.4|12918.1|12898.1|26
1616581200000|2021-03-24 10:20:00|12938.2|12918.2|12936.9|12916.9|12941.9|12921.9|12934.4|12914.4|9
1616581500000|2021-03-24 10:25:00|12935.7|12915.7|12939.4|12919.4|12939.4|12919.4|12930.6|12910.6|19
1616581800000|2021-03-24 10:30:00|12941.9|12921.9|12931.9|12911.9|12941.9|12921.9|12931.9|12911.9|8
1616582100000|2021-03-24 10:35:00|12930.7|12910.7|12928.2|12908.2|12930.7|12910.7|12928.2|12908.2|2
1616582400000|2021-03-24 10:40:00|12927|12907|12922|12902|12927|12907|12922|12902|10
1616582700000|2021-03-24 10:45:00|12920.7|12900.7|12915.7|12895.7|12920.7|12900.7|12914.5|12894.5|5
1616583000000|2021-03-24 10:50:00|12917|12897|12908.2|12888.2|12917|12897|12908.2|12888.2|18
1616583300000|2021-03-24 10:55:00|12907|12887|12922|12902|12922|12902|12902|12882|37
1616583600000|2021-03-24 11:00:00|12924.5|12904.5|12937|12917|12937|12917|12924.5|12904.5|29
1616583900000|2021-03-24 11:05:00|12938.3|12918.3|12954.5|12934.5|12954.5|12934.5|12938.3|12918.3|28
1616584200000|2021-03-24 11:10:00|12952|12932|12942|12922|12952|12932|12942|12922|11
1616584500000|2021-03-24 11:15:00|12939.5|12919.5|12937|12917|12942|12922|12934.5|12914.5|19
1616584800000|2021-03-24 11:20:00|12935.8|12915.8|12949.6|12929.6|12949.6|12929.6|12934.5|12914.5|9
1616585100000|2021-03-24 11:25:00|12952.1|12932.1|12942.1|12922.1|12957.1|12937.1|12939.6|12919.6|18
1616585400000|2021-03-24 11:30:00|12939.6|12919.6|12967.1|12947.1|12967.1|12947.1|12937.1|12917.1|38
1616585700000|2021-03-24 11:35:00|12970.8|12950.8|12957.1|12937.1|12973.4|12953.4|12957.1|12937.1|46
1616586000000|2021-03-24 11:40:00|12959.5|12939.5|12979.6|12959.6|12979.6|12959.6|12959.5|12939.5|82
1616586300000|2021-03-24 11:45:00|12978.4|12958.4|12977.1|12957.1|12979.6|12959.6|12973.4|12953.4|996
1616586600000|2021-03-24 11:50:00|12978.4|12958.4|12962.1|12942.1|12984.7|12964.7|12962.1|12942.1|63
1616586900000|2021-03-24 11:55:00|12963.4|12943.4|12972.1|12952.1|12980.9|12960.9|12963.4|12943.4|79
1616587200000|2021-03-24 12:00:00|12969.6|12949.6|12964.6|12944.6|12969.6|12949.6|12942.1|12922.1|111
1616587500000|2021-03-24 12:05:00|12964.7|12944.7|12935.9|12915.9|12969.7|12949.7|12934.7|12914.7|97
1616587800000|2021-03-24 12:10:00|12934.7|12914.7|12949.7|12929.7|12949.7|12929.7|12907.2|12887.2|139
1616588100000|2021-03-24 12:15:00|12952.2|12932.2|12952.2|12932.2|12952.2|12932.2|12943.4|12923.4|51
1616588400000|2021-03-24 12:20:00|12954.7|12934.7|12929.7|12909.7|12957.2|12937.2|12920.9|12900.9|115
1616588700000|2021-03-24 12:25:00|12927.2|12907.2|12944.7|12924.7|12947.2|12927.2|12924.7|12904.7|40
1616589000000|2021-03-24 12:30:00|12943.4|12923.4|12895.9|12875.9|12944.7|12924.7|12895.9|12875.9|107
1616589300000|2021-03-24 12:35:00|12898.5|12878.5|12884.7|12864.7|12911|12891|12884.7|12864.7|323
1616589600000|2021-03-24 12:40:00|12886|12866|12871|12851|12886|12866|12844.7|12824.7|216
1616589900000|2021-03-24 12:45:00|12869.7|12849.7|12839.8|12819.8|12869.7|12849.7|12831|12811|156
1616590200000|2021-03-24 12:50:00|12837.3|12817.3|12844.8|12824.8|12852.3|12832.3|12822.3|12802.3|227
1616590500000|2021-03-24 12:55:00|12846|12826|12859.8|12839.8|12863.5|12843.5|12844.8|12824.8|48
1616590800000|2021-03-24 13:00:00|12858.5|12838.5|12834.8|12814.8|12858.5|12838.5|12804.7|12784.7|220
1616591100000|2021-03-24 13:05:00|12832.3|12812.3|12804.8|12784.8|12832.3|12812.3|12792.3|12772.3|330
1616591400000|2021-03-24 13:10:00|12803.5|12783.5|12806|12786|12807.3|12787.3|12792.3|12772.3|164
1616591700000|2021-03-24 13:15:00|12804.8|12784.8|12848.5|12828.5|12848.5|12828.5|12794.8|12774.8|183
1616592000000|2021-03-24 13:20:00|12851|12831|12823.5|12803.5|12862.3|12842.3|12822.3|12802.3|83
1616592300000|2021-03-24 13:25:00|12822.3|12802.3|12838.6|12818.6|12838.6|12818.6|12812.3|12792.3|499
1616592600000|2021-03-24 13:30:00|12839.8|12819.8|12822.4|12802.4|12847.3|12827.3|12821.1|12801.1|252
1616592900000|2021-03-24 13:35:00|12821.1|12801.1|12824.9|12804.9|12844.9|12824.9|12821.1|12801.1|169
1616593200000|2021-03-24 13:40:00|12821.1|12801.1|12809.9|12789.9|12821.1|12801.1|12804.9|12784.9|252
1616593500000|2021-03-24 13:45:00|12808.6|12788.6|12792.4|12772.4|12811.1|12791.1|12789.9|12769.9|291
1616593800000|2021-03-24 13:50:00|12788.6|12768.6|12772.4|12752.4|12788.6|12768.6|12764.9|12744.9|526
1616594100000|2021-03-24 13:55:00|12771.1|12751.1|12787.4|12767.4|12789.9|12769.9|12771.1|12751.1|94
1616594400000|2021-03-24 14:00:00|12788.7|12768.7|12784.9|12764.9|12792.4|12772.4|12773.7|12753.7|225
1616594700000|2021-03-24 14:05:00|12783.7|12763.7|12804.9|12784.9|12822.4|12802.4|12783.7|12763.7|169
1616595000000|2021-03-24 14:10:00|12803.7|12783.7|12812.5|12792.5|12823.7|12803.7|12802.4|12782.4|50
1616595300000|2021-03-24 14:15:00|12813.7|12793.7|12792.5|12772.5|12817.5|12797.5|12792.5|12772.5|129
1616595600000|2021-03-24 14:20:00|12795|12775|12811.2|12791.2|12813.7|12793.7|12793.7|12773.7|121
1616595900000|2021-03-24 14:25:00|12810|12790|12910|12890|12911.3|12891.3|12807.5|12787.5|310
1616596200000|2021-03-24 14:30:00|12911.3|12891.3|12902.5|12882.5|12941.3|12921.3|12902.5|12882.5|242
1616596500000|2021-03-24 14:35:00|12900|12880|12880|12860|12900|12880|12880|12860|119
1616596800000|2021-03-24 14:40:00|12881.3|12861.3|12892.5|12872.5|12895|12875|12878.8|12858.8|87
1616597100000|2021-03-24 14:45:00|12893.8|12873.8|12906.3|12886.3|12912.5|12892.5|12892.5|12872.5|81
1616597400000|2021-03-24 14:50:00|12921.3|12901.3|12891.3|12871.3|12921.3|12901.3|12888.8|12868.8|96
1616597700000|2021-03-24 14:55:00|12890|12870|12897.6|12877.6|12902.6|12882.6|12888.8|12868.8|260
1616598000000|2021-03-24 15:00:00|12900|12880|12895.1|12875.1|12915.1|12895.1|12888.8|12868.8|136
1616598300000|2021-03-24 15:05:00|12897.6|12877.6|12903.8|12883.8|12915.1|12895.1|12897.6|12877.6|104
1616598600000|2021-03-24 15:10:00|12902.6|12882.6|12887.6|12867.6|12902.6|12882.6|12886.3|12866.3|47
1616598900000|2021-03-24 15:15:00|12885.1|12865.1|12875.1|12855.1|12885.1|12865.1|12871.4|12851.4|477
1616599200000|2021-03-24 15:20:00|12873.9|12853.9|12867.6|12847.6|12873.9|12853.9|12865.1|12845.1|34
1616599500000|2021-03-24 15:25:00|12866.4|12846.4|12875.1|12855.1|12877.6|12857.6|12862.6|12842.6|66
1616599800000|2021-03-24 15:30:00|12870.1|12850.1|12840.1|12820.1|12870.1|12850.1|12828.9|12808.9|150
1616600100000|2021-03-24 15:35:00|12841.4|12821.4|12826.4|12806.4|12842.7|12822.7|12816.4|12796.4|134
1616600400000|2021-03-24 15:40:00|12831.4|12811.4|12820.1|12800.1|12832.7|12812.7|12820.1|12800.1|40
1616600700000|2021-03-24 15:45:00|12821.4|12801.4|12826.4|12806.4|12836.4|12816.4|12812.7|12792.7|90
1616601000000|2021-03-24 15:50:00|12825.2|12805.2|12812.7|12792.7|12825.2|12805.2|12808.9|12788.9|37
1616601300000|2021-03-24 15:55:00|12811.4|12791.4|12816.4|12796.4|12817.7|12797.7|12811.4|12791.4|29
1616601600000|2021-03-24 16:00:00|12817.7|12797.7|12827.7|12807.7|12829|12809|12817.7|12797.7|44
1616601900000|2021-03-24 16:05:00|12826.5|12806.5|12849|12829|12849|12829|12826.5|12806.5|46
1616602200000|2021-03-24 16:10:00|12847.7|12827.7|12820.2|12800.2|12847.7|12827.7|12817.7|12797.7|130
1616602500000|2021-03-24 16:15:00|12821.5|12801.5|12815.2|12795.2|12821.5|12801.5|12811.5|12791.5|43
1616602800000|2021-03-24 16:20:00|12817.7|12797.7|12810.3|12790.3|12827.8|12807.8|12810.2|12790.2|95
1616603100000|2021-03-24 16:25:00|12807.8|12787.8|12817.8|12797.8|12820.3|12800.3|12807.8|12787.8|50
1616603400000|2021-03-24 16:30:00|12819|12799|12832.8|12812.8|12832.8|12812.8|12819|12799|82
1616603700000|2021-03-24 16:35:00|12831.5|12811.5|12824|12804|12832.8|12812.8|12820.3|12800.3|105
1616604000000|2021-03-24 16:40:00|12820.3|12800.3|12819.1|12799.1|12822.8|12802.8|12809|12789|100
1616604300000|2021-03-24 16:45:00|12821.5|12801.5|12811.6|12791.6|12821.5|12801.5|12811.6|12791.6|53
1616604600000|2021-03-24 16:50:00|12810.3|12790.3|12801.6|12781.6|12810.3|12790.3|12800.3|12780.3|81
1616604900000|2021-03-24 16:55:00|12802.8|12782.8|12795.3|12775.3|12806.6|12786.6|12795.3|12775.3|62
1616605200000|2021-03-24 17:00:00|12796.6|12776.6|12791.6|12771.6|12809.1|12789.1|12789.1|12769.1|245
1616605500000|2021-03-24 17:05:00|12787.9|12767.9|12787.8|12767.8|12796.6|12776.6|12785.4|12765.4|104
1616605800000|2021-03-24 17:10:00|12790.4|12770.4|12774.1|12754.1|12791.6|12771.6|12772.9|12752.9|183
1616606100000|2021-03-24 17:15:00|12772.9|12752.9|12774.1|12754.1|12776.6|12756.6|12772.9|12752.9|121
1616606400000|2021-03-24 17:20:00|12771.6|12751.6|12766.6|12746.6|12771.7|12751.7|12764.1|12744.1|524
1616606700000|2021-03-24 17:25:00|12765.4|12745.4|12780.4|12760.4|12780.4|12760.4|12764.1|12744.1|751
1616607900000|2021-03-24 17:45:00|12780.5|12760.5|12780.5|12760.5|12780.5|12760.5|12780.5|12760.5|0
1616663700000|2021-03-25 09:15:00|12781.4|12761.4|12768.9|12748.9|12781.4|12761.4|12766.4|12746.4|118
1616664000000|2021-03-25 09:20:00|12766.4|12746.4|12775.2|12755.2|12775.2|12755.2|12766.4|12746.4|16
1616664300000|2021-03-25 09:25:00|12780.2|12760.2|12783.9|12763.9|12785.2|12765.2|12775.2|12755.2|50
1616664600000|2021-03-25 09:30:00|12781.4|12761.4|12770.2|12750.2|12781.4|12761.4|12770.2|12750.2|14
1616664900000|2021-03-25 09:35:00|12775.2|12755.2|12780.2|12760.2|12782.7|12762.7|12775.2|12755.2|18
1616665200000|2021-03-25 09:40:00|12782.7|12762.7|12785.2|12765.2|12785.2|12765.2|12780.2|12760.2|12
1616665500000|2021-03-25 09:45:00|12780.2|12760.2|12780.2|12760.2|12785.2|12765.2|12780.2|12760.2|32
1616665800000|2021-03-25 09:50:00|12782.7|12762.7|12815.2|12795.2|12817.7|12797.7|12782.7|12762.7|44
1616666100000|2021-03-25 09:55:00|12812.7|12792.7|12812.7|12792.7|12817.7|12797.7|12810.2|12790.2|31
1616666400000|2021-03-25 10:00:00|12814|12794|12800.2|12780.2|12815.2|12795.2|12800.2|12780.2|20
1616666700000|2021-03-25 10:05:00|12802.7|12782.7|12812.8|12792.8|12815.3|12795.3|12802.7|12782.7|11
1616667000000|2021-03-25 10:10:00|12811.5|12791.5|12807.8|12787.8|12812.8|12792.8|12807.8|12787.8|19
1616667300000|2021-03-25 10:15:00|12806.5|12786.5|12805.3|12785.3|12806.5|12786.5|12805.3|12785.3|5
1616667600000|2021-03-25 10:20:00|12802.8|12782.8|12802.8|12782.8|12805.3|12785.3|12802.8|12782.8|7
1616667900000|2021-03-25 10:25:00|12799.1|12779.1|12797.8|12777.8|12799.1|12779.1|12792.8|12772.8|27
1616668200000|2021-03-25 10:30:00|12800.3|12780.3|12810.3|12790.3|12815.3|12795.3|12800.3|12780.3|25
1616668500000|2021-03-25 10:35:00|12812.8|12792.8|12815.3|12795.3|12815.3|12795.3|12812.8|12792.8|7
1616668800000|2021-03-25 10:40:00|12816.6|12796.6|12810.3|12790.3|12817.8|12797.8|12809.1|12789.1|21
1616669100000|2021-03-25 10:45:00|12812.8|12792.8|12827.8|12807.8|12827.8|12807.8|12812.8|12792.8|8
1616669400000|2021-03-25 10:50:00|12830.4|12810.4|12832.9|12812.9|12832.9|12812.9|12829.1|12809.1|6
1616669700000|2021-03-25 10:55:00|12834.1|12814.1|12830.4|12810.4|12835.4|12815.4|12830.4|12810.4|28
1616670000000|2021-03-25 11:00:00|12829.1|12809.1|12826.6|12806.6|12829.1|12809.1|12820.4|12800.4|23
1616670300000|2021-03-25 11:05:00|12827.8|12807.8|12851.6|12831.6|12851.6|12831.6|12827.8|12807.8|17
1616670600000|2021-03-25 11:10:00|12850.4|12830.4|12857.9|12837.9|12862.9|12842.9|12850.4|12830.4|28
1616670900000|2021-03-25 11:15:00|12855.4|12835.4|12850.4|12830.4|12855.4|12835.4|12849.2|12829.2|16
1616671200000|2021-03-25 11:20:00|12847.9|12827.9|12855.4|12835.4|12857.9|12837.9|12845.4|12825.4|19
1616671500000|2021-03-25 11:25:00|12854.2|12834.2|12827.9|12807.9|12854.2|12834.2|12827.9|12807.9|10
1616671800000|2021-03-25 11:30:00|12829.2|12809.2|12805.5|12785.5|12831.7|12811.7|12805.5|12785.5|35
1616672100000|2021-03-25 11:35:00|12803|12783|12798|12778|12803|12783|12795.5|12775.5|16
1616672400000|2021-03-25 11:40:00|12796.7|12776.7|12794.3|12774.3|12798|12778|12785.5|12765.5|98
1616672700000|2021-03-25 11:45:00|12793|12773|12794.3|12774.3|12794.3|12774.3|12789.3|12769.3|10
1616673000000|2021-03-25 11:50:00|12789.3|12769.3|12775.5|12755.5|12789.3|12769.3|12774.3|12754.3|64
1616673300000|2021-03-25 11:55:00|12776.8|12756.8|12774.3|12754.3|12779.3|12759.3|12774.3|12754.3|34
1616673600000|2021-03-25 12:00:00|12779.3|12759.3|12775.5|12755.5|12779.3|12759.3|12768|12748|159
1616673900000|2021-03-25 12:05:00|12774.3|12754.3|12775.5|12755.5|12775.5|12755.5|12755.5|12735.5|77
1616674200000|2021-03-25 12:10:00|12774.3|12754.3|12794.3|12774.3|12803|12783|12771.8|12751.8|74
1616674500000|2021-03-25 12:15:00|12793|12773|12788.1|12768.1|12803.1|12783.1|12785.6|12765.6|90
1616674800000|2021-03-25 12:20:00|12785.6|12765.6|12790.6|12770.6|12790.6|12770.6|12778.1|12758.1|32
1616675100000|2021-03-25 12:25:00|12789.3|12769.3|12779.3|12759.3|12789.3|12769.3|12773.1|12753.1|60
1616675400000|2021-03-25 12:30:00|12781.9|12761.9|12754.4|12734.4|12783.1|12763.1|12750.6|12730.6|100
1616675700000|2021-03-25 12:35:00|12753.1|12733.1|12731.9|12711.9|12753.1|12733.1|12728.1|12708.1|321
1616676000000|2021-03-25 12:40:00|12726.9|12706.9|12725.6|12705.6|12730.6|12710.6|12725.6|12705.6|97
1616676300000|2021-03-25 12:45:00|12726.8|12706.8|12739.4|12719.4|12750.6|12730.6|12725.6|12705.6|122
1616676600000|2021-03-25 12:50:00|12741.9|12721.9|12730.6|12710.6|12741.9|12721.9|12730.6|12710.6|85
1616676900000|2021-03-25 12:55:00|12729.4|12709.4|12716.9|12696.9|12729.4|12709.4|12713.2|12693.2|132
1616677200000|2021-03-25 13:00:00|12715.7|12695.7|12735.7|12715.7|12746.9|12726.9|12715.7|12695.7|133
1616677500000|2021-03-25 13:05:00|12734.4|12714.4|12708.2|12688.2|12734.4|12714.4|12708.2|12688.2|123
1616677800000|2021-03-25 13:10:00|12707|12687|12718.2|12698.2|12731.9|12711.9|12707|12687|90
1616678100000|2021-03-25 13:15:00|12715.7|12695.7|12724.4|12704.4|12724.4|12704.4|12712|12692|142
1616678400000|2021-03-25 13:20:00|12723.2|12703.2|12723.2|12703.2|12729.4|12709.4|12719.5|12699.5|39
1616678700000|2021-03-25 13:25:00|12722|12702|12708.2|12688.2|12722|12702|12708.2|12688.2|84
1616679000000|2021-03-25 13:30:00|12709.5|12689.5|12720.7|12700.7|12720.7|12700.7|12705.7|12685.7|97
1616679300000|2021-03-25 13:35:00|12722|12702|12765.7|12745.7|12765.7|12745.7|12720.7|12700.7|179
1616679600000|2021-03-25 13:40:00|12767|12747|12802|12782|12802|12782|12762|12742|226
1616679900000|2021-03-25 13:45:00|12800.8|12780.8|12810.8|12790.8|12822|12802|12779.5|12759.5|178
1616680200000|2021-03-25 13:50:00|12809.5|12789.5|12804.5|12784.5|12809.5|12789.5|12780.8|12760.8|91
1616680500000|2021-03-25 13:55:00|12809.5|12789.5|12788.3|12768.3|12819.5|12799.5|12782.1|12762.1|170
1616680800000|2021-03-25 14:00:00|12787.1|12767.1|12803.3|12783.3|12807|12787|12778.3|12758.3|186
1616681100000|2021-03-25 14:05:00|12802|12782|12783.3|12763.3|12802|12782|12758.3|12738.3|152
1616681400000|2021-03-25 14:10:00|12782|12762|12768.3|12748.3|12782|12762|12767.1|12747.1|100
1616681700000|2021-03-25 14:15:00|12767.1|12747.1|12732.1|12712.1|12767.1|12747.1|12728.4|12708.4|273
1616682000000|2021-03-25 14:20:00|12733.3|12713.3|12710.9|12690.9|12734.6|12714.6|12707.1|12687.1|288
1616682300000|2021-03-25 14:25:00|12709.6|12689.6|12697.1|12677.1|12710.9|12690.9|12692.1|12672.1|249
1616682600000|2021-03-25 14:30:00|12698.4|12678.4|12673.4|12653.4|12698.4|12678.4|12673.4|12653.4|267
1616682900000|2021-03-25 14:35:00|12672.2|12652.2|12690.9|12670.9|12693.4|12673.4|12664.7|12644.7|266
1616683200000|2021-03-25 14:40:00|12693.4|12673.4|12725.9|12705.9|12725.9|12705.9|12690.9|12670.9|1130
1616683500000|2021-03-25 14:45:00|12729.6|12709.6|12727.1|12707.1|12742.1|12722.1|12725.9|12705.9|97
1616683800000|2021-03-25 14:50:00|12732.1|12712.1|12723.4|12703.4|12742.1|12722.1|12720.9|12700.9|128
1616684100000|2021-03-25 14:55:00|12724.6|12704.6|12710.9|12690.9|12725.9|12705.9|12710.9|12690.9|136
1616684400000|2021-03-25 15:00:00|12709.7|12689.7|12678.4|12658.4|12710.9|12690.9|12677.2|12657.2|106
1616684700000|2021-03-25 15:05:00|12680.9|12660.9|12659.7|12639.7|12680.9|12660.9|12659.7|12639.7|433
1616685000000|2021-03-25 15:10:00|12658.5|12638.5|12656|12636|12672.2|12652.2|12654.7|12634.7|136
1616685300000|2021-03-25 15:15:00|12659.7|12639.7|12712.2|12692.2|12712.2|12692.2|12659.7|12639.7|214
1616685600000|2021-03-25 15:20:00|12713.4|12693.4|12692.2|12672.2|12713.5|12693.5|12688.5|12668.5|176
1616685900000|2021-03-25 15:25:00|12691|12671|12669.7|12649.7|12691|12671|12668.6|12648.6|95
1616686200000|2021-03-25 15:30:00|12668.5|12648.5|12677.3|12657.3|12677.3|12657.3|12666|12646|118
1616686500000|2021-03-25 15:35:00|12676|12656|12661|12641|12679.7|12659.7|12661|12641|84
1616686800000|2021-03-25 15:40:00|12659.8|12639.8|12652.3|12632.3|12659.8|12639.8|12652.3|12632.3|98
1616687100000|2021-03-25 15:45:00|12654.8|12634.8|12666|12646|12666|12646|12639.8|12619.8|373
1616687400000|2021-03-25 15:50:00|12667.3|12647.3|12659.8|12639.8|12676|12656|12659.8|12639.8|88
1616687700000|2021-03-25 15:55:00|12658.6|12638.6|12671.1|12651.1|12672.3|12652.3|12657.3|12637.3|105
1616688000000|2021-03-25 16:00:00|12672.3|12652.3|12677.3|12657.3|12679.8|12659.8|12667.3|12647.3|136
1616688300000|2021-03-25 16:05:00|12676.1|12656.1|12671.1|12651.1|12676.1|12656.1|12671.1|12651.1|88
1616688600000|2021-03-25 16:10:00|12669.8|12649.8|12668.6|12648.6|12669.8|12649.8|12663.6|12643.6|127
1616688900000|2021-03-25 16:15:00|12667.4|12647.4|12666.1|12646.1|12667.4|12647.4|12661.1|12641.1|89
1616689200000|2021-03-25 16:20:00|12668.6|12648.6|12663.6|12643.6|12673.6|12653.6|12663.6|12643.6|240
1616689500000|2021-03-25 16:25:00|12666.1|12646.1|12717.4|12697.4|12717.4|12697.4|12666.1|12646.1|170
1616689800000|2021-03-25 16:30:00|12714.9|12694.9|12702.4|12682.4|12724.9|12704.9|12694.9|12674.9|299
1616690100000|2021-03-25 16:35:00|12698.7|12678.7|12688.7|12668.7|12707.4|12687.4|12686.2|12666.2|109
1616690400000|2021-03-25 16:40:00|12691.2|12671.2|12691.2|12671.2|12693.7|12673.7|12688.7|12668.7|95
1616690700000|2021-03-25 16:45:00|12692.5|12672.5|12698.7|12678.7|12698.7|12678.7|12692.4|12672.4|94
1616691000000|2021-03-25 16:50:00|12696.2|12676.2|12691.2|12671.2|12703.7|12683.7|12681.2|12661.2|139
1616691300000|2021-03-25 16:55:00|12687.5|12667.5|12706.2|12686.2|12706.2|12686.2|12685|12665|166
1616691600000|2021-03-25 17:00:00|12707.5|12687.5|12729.9|12709.9|12729.9|12709.9|12692.5|12672.5|204
1616691900000|2021-03-25 17:05:00|12731.2|12711.2|12756.2|12736.2|12781.2|12761.2|12730|12710|193
1616692200000|2021-03-25 17:10:00|12755|12735|12762.5|12742.5|12770|12750|12750|12730|194
1616692500000|2021-03-25 17:15:00|12765|12745|12755|12735|12766.3|12746.3|12753.7|12733.7|79
1616692800000|2021-03-25 17:20:00|12753.7|12733.7|12786.3|12766.3|12788.8|12768.8|12731.3|12711.3|943
1616693100000|2021-03-25 17:25:00|12785.1|12765.1|12820|12800|12826.3|12806.3|12783.8|12763.8|546
1616694300000|2021-03-25 17:45:00|12820.1|12800.1|12820.1|12800.1|12820.1|12800.1|12820.1|12800.1|0
1616750100000|2021-03-26 09:15:00|12853.4|12833.4|12893.4|12873.4|12904.6|12884.6|12847.2|12827.2|146
1616750400000|2021-03-26 09:20:00|12894.7|12874.7|12913.4|12893.4|12913.4|12893.4|12885.9|12865.9|196
1616750700000|2021-03-26 09:25:00|12910.9|12890.9|12914.7|12894.7|12914.7|12894.7|12909.7|12889.7|50
1616751000000|2021-03-26 09:30:00|12915.9|12895.9|12904.7|12884.7|12915.9|12895.9|12903.4|12883.4|27
1616751300000|2021-03-26 09:35:00|12903.4|12883.4|12912.3|12892.3|12913.4|12893.4|12899.7|12879.7|51
1616751600000|2021-03-26 09:40:00|12910.9|12890.9|12911|12891|12915.9|12895.9|12910.9|12890.9|7
1616751900000|2021-03-26 09:45:00|12912.1|12892.1|12931|12911|12943.5|12923.5|12912.1|12892.1|89
1616752200000|2021-03-26 09:50:00|12926|12906|12913.5|12893.5|12926|12906|12913.5|12893.5|33
1616752500000|2021-03-26 09:55:00|12911|12891|12911.1|12891.1|12917.2|12897.2|12911|12891|18
1616752800000|2021-03-26 10:00:00|12907.3|12887.3|12911|12891|12911|12891|12892.2|12872.2|42
1616753100000|2021-03-26 10:05:00|12912.3|12892.3|12932.3|12912.3|12932.3|12912.3|12912.3|12892.3|26
1616753400000|2021-03-26 10:10:00|12929.8|12909.8|12966|12946|12982.3|12962.3|12929.8|12909.8|91
1616753700000|2021-03-26 10:15:00|12968.5|12948.5|12999.8|12979.8|13016.2|12996.2|12968.5|12948.5|199
1616754000000|2021-03-26 10:20:00|12998.5|12978.5|12998.5|12978.5|13016|12996|12981|12961|73
1616754300000|2021-03-26 10:25:00|12997.2|12977.2|12986.1|12966.1|12997.2|12977.2|12986.1|12966.1|30
1616754600000|2021-03-26 10:30:00|12982.4|12962.4|12992.3|12972.3|12992.3|12972.3|12973.6|12953.6|31
1616754900000|2021-03-26 10:35:00|12996.1|12976.1|12984.9|12964.9|13001|12981|12984.9|12964.9|25
1616755200000|2021-03-26 10:40:00|12983.6|12963.6|12974.8|12954.8|12991.1|12971.1|12972.3|12952.3|23
1616755500000|2021-03-26 10:45:00|12976.1|12956.1|12966.1|12946.1|12976.1|12956.1|12961.1|12941.1|32
1616755800000|2021-03-26 10:50:00|12963.6|12943.6|12974.9|12954.9|12984.9|12964.9|12963.6|12943.6|44
1616756100000|2021-03-26 10:55:00|12972.6|12952.6|12966.1|12946.1|12972.6|12952.6|12953.6|12933.6|43
1616756400000|2021-03-26 11:00:00|12964.8|12944.8|12953.6|12933.6|12964.8|12944.8|12953.6|12933.6|47
1616756700000|2021-03-26 11:05:00|12956|12936|12973.7|12953.7|12973.7|12953.7|12956|12936|54
1616757000000|2021-03-26 11:10:00|12977.3|12957.3|12983.7|12963.7|12986.2|12966.2|12977.3|12957.3|27
1616757300000|2021-03-26 11:15:00|12986.2|12966.2|12985|12965|12986.2|12966.2|12981.2|12961.2|24
1616757600000|2021-03-26 11:20:00|12987.5|12967.5|12987.5|12967.5|13006.2|12986.2|12985|12965|194
1616757900000|2021-03-26 11:25:00|12989.9|12969.9|12948.7|12928.7|12992.4|12972.4|12948.7|12928.7|76
1616758200000|2021-03-26 11:30:00|12950|12930|12975|12955|12977.4|12957.4|12950|12930|31
1616758500000|2021-03-26 11:35:00|12976.2|12956.2|12993.7|12973.7|12993.7|12973.7|12976.2|12956.2|22
1616758800000|2021-03-26 11:40:00|12992.4|12972.4|13003.7|12983.7|13006.2|12986.2|12992.4|12972.4|27
1616759100000|2021-03-26 11:45:00|13006.4|12986.4|13046.2|13026.2|13046.2|13026.2|13006.4|12986.4|134
1616759400000|2021-03-26 11:50:00|13045.1|13025.1|13056.3|13036.3|13056.3|13036.3|13036.2|13016.2|120
1616759700000|2021-03-26 11:55:00|13055.1|13035.1|13032.5|13012.5|13067.4|13047.4|13032.5|13012.5|97
1616760000000|2021-03-26 12:00:00|13030.1|13010.1|13025.1|13005.1|13043.6|13023.6|13018.6|12998.6|131
1616760300000|2021-03-26 12:05:00|13022.6|13002.6|12975.1|12955.1|13022.6|13002.6|12973.8|12953.8|133
1616760600000|2021-03-26 12:10:00|12973.8|12953.8|12968.8|12948.8|12982.5|12962.5|12965|12945|72
1616760900000|2021-03-26 12:15:00|12967.5|12947.5|12955.1|12935.1|12967.5|12947.5|12950.1|12930.1|64
1616761200000|2021-03-26 12:20:00|12956.3|12936.3|12935.1|12915.1|12961.3|12941.3|12926.3|12906.3|114
1616761500000|2021-03-26 12:25:00|12933.9|12913.9|12937.5|12917.5|12943.8|12923.8|12922.5|12902.5|107
1616761800000|2021-03-26 12:30:00|12936.3|12916.3|12921.5|12901.5|12938.8|12918.8|12921.5|12901.5|71
1616762100000|2021-03-26 12:35:00|12922.7|12902.7|12972.5|12952.5|12980.2|12960.2|12920.2|12900.2|125
1616762400000|2021-03-26 12:40:00|12973.9|12953.9|12972.8|12952.8|12986.4|12966.4|12966.4|12946.4|91
1616762700000|2021-03-26 12:45:00|12970.2|12950.2|12991.4|12971.4|12996.4|12976.4|12968.9|12948.9|242
1616763000000|2021-03-26 12:50:00|12992.7|12972.7|12986.4|12966.4|13013.8|12993.8|12975.2|12955.2|102
1616763300000|2021-03-26 12:55:00|12987.6|12967.6|12970.2|12950.2|12997.6|12977.6|12970.2|12950.2|82
1616763600000|2021-03-26 13:00:00|12969|12949|12960.2|12940.2|12991.4|12971.4|12960.2|12940.2|247
1616763900000|2021-03-26 13:05:00|12958.9|12938.9|12943.9|12923.9|12958.9|12938.9|12943.9|12923.9|55
1616764200000|2021-03-26 13:10:00|12941.6|12921.6|12925.3|12905.3|12945.2|12925.2|12921.4|12901.4|72
1616764500000|2021-03-26 13:15:00|12927.6|12907.6|12926.4|12906.4|12941.4|12921.4|12926.4|12906.4|64
1616764800000|2021-03-26 13:20:00|12923.9|12903.9|12940.3|12920.3|12964|12944|12923.9|12903.9|152
1616765100000|2021-03-26 13:25:00|12939.1|12919.1|12931.5|12911.5|12945.3|12925.3|12930.3|12910.3|135
1616765400000|2021-03-26 13:30:00|12930.2|12910.2|12899|12879|12930.2|12910.2|12896.5|12876.5|141
1616765700000|2021-03-26 13:35:00|12902.7|12882.7|12902.7|12882.7|12912.9|12892.9|12887.8|12867.8|159
1616766000000|2021-03-26 13:40:00|12903.9|12883.9|12894|12874|12911.5|12891.5|12894|12874|115
1616766300000|2021-03-26 13:45:00|12892.7|12872.7|12886.5|12866.5|12892.7|12872.7|12871.5|12851.5|115
1616766600000|2021-03-26 13:50:00|12889|12869|12901.5|12881.5|12911.4|12891.4|12889|12869|129
1616766900000|2021-03-26 13:55:00|12902.7|12882.7|12933.9|12913.9|12951.4|12931.4|12894|12874|1182
1616767200000|2021-03-26 14:00:00|12928.9|12908.9|12927.6|12907.6|12943.9|12923.9|12921.4|12901.4|72
1616767500000|2021-03-26 14:05:00|12930.1|12910.1|12937.7|12917.7|12952.7|12932.7|12920.4|12900.4|1207
1616767800000|2021-03-26 14:10:00|12935.4|12915.4|12917.8|12897.8|12936.6|12916.6|12915.4|12895.4|72
1616768100000|2021-03-26 14:15:00|12918.9|12898.9|12909.2|12889.2|12924.1|12904.1|12901.6|12881.6|40
1616768400000|2021-03-26 14:20:00|12907.9|12887.9|12901.6|12881.6|12907.9|12887.9|12886.6|12866.6|82
1616768700000|2021-03-26 14:25:00|12900.4|12880.4|12911.5|12891.5|12911.6|12891.6|12895.4|12875.4|103
1616769000000|2021-03-26 14:30:00|12912.8|12892.8|12940.4|12920.4|12941.6|12921.6|12911.6|12891.6|77
1616769300000|2021-03-26 14:35:00|12941.6|12921.6|12966.6|12946.6|12969.1|12949.1|12941.6|12921.6|141
1616769600000|2021-03-26 14:40:00|12969.1|12949.1|12941.6|12921.6|12979.1|12959.1|12939.1|12919.1|116
1616769900000|2021-03-26 14:45:00|12942.8|12922.8|12916.7|12896.7|12944.1|12924.1|12915.5|12895.5|120
1616770200000|2021-03-26 14:50:00|12915.5|12895.5|12919.2|12899.2|12926.7|12906.7|12913|12893|57
1616770500000|2021-03-26 14:55:00|12920.5|12900.5|12944.3|12924.3|12944.3|12924.3|12920.5|12900.5|66
1616770800000|2021-03-26 15:00:00|12945.5|12925.5|12946.7|12926.7|12946.7|12926.7|12930.5|12910.5|133
1616771100000|2021-03-26 15:05:00|12954.2|12934.2|12941.7|12921.7|12959.1|12939.1|12939.2|12919.2|98
1616771400000|2021-03-26 15:10:00|12940.5|12920.5|12920.5|12900.5|12940.5|12920.5|12920.5|12900.5|50
1616771700000|2021-03-26 15:15:00|12921.7|12901.7|12924.2|12904.2|12926.7|12906.7|12916.7|12896.7|224
1616772000000|2021-03-26 15:20:00|12925.4|12905.4|12919.2|12899.2|12925.4|12905.4|12906.7|12886.7|91
1616772300000|2021-03-26 15:25:00|12921.7|12901.7|12896.7|12876.7|12921.7|12901.7|12876.7|12856.7|156
1616772600000|2021-03-26 15:30:00|12897.9|12877.9|12885.6|12865.6|12897.9|12877.9|12875.6|12855.6|143
1616772900000|2021-03-26 15:35:00|12884.4|12864.4|12899.3|12879.3|12900.6|12880.6|12883.1|12863.1|48
1616773200000|2021-03-26 15:40:00|12900.6|12880.6|12894.3|12874.3|12906.8|12886.8|12885.6|12865.6|67
1616773500000|2021-03-26 15:45:00|12896.9|12876.9|12911.8|12891.8|12916.8|12896.8|12896.9|12876.9|76
1616773800000|2021-03-26 15:50:00|12914.3|12894.3|12910.6|12890.6|12918|12898|12910.6|12890.6|48
1616774100000|2021-03-26 15:55:00|12914.3|12894.3|12916.8|12896.8|12916.8|12896.8|12913.1|12893.1|85
1616774400000|2021-03-26 16:00:00|12915.6|12895.6|12910.6|12890.6|12915.6|12895.6|12893.1|12873.1|136
1616774700000|2021-03-26 16:05:00|12913.1|12893.1|12930.7|12910.7|12931.8|12911.8|12908.1|12888.1|99
1616775000000|2021-03-26 16:10:00|12931.8|12911.8|12906.8|12886.8|12931.8|12911.8|12901.8|12881.8|126
1616775300000|2021-03-26 16:15:00|12905.7|12885.7|12906.9|12886.9|12916.9|12896.9|12898.2|12878.2|115
1616775600000|2021-03-26 16:20:00|12910.5|12890.5|12919.4|12899.4|12919.4|12899.4|12895.7|12875.7|180
1616775900000|2021-03-26 16:25:00|12921.9|12901.9|12941.9|12921.9|12941.9|12921.9|12921.9|12901.9|126
1616776200000|2021-03-26 16:30:00|12944.2|12924.2|12949.4|12929.4|12959.4|12939.4|12938.2|12918.2|245
1616776500000|2021-03-26 16:35:00|12950.6|12930.6|12946.9|12926.9|12956.9|12936.9|12944.4|12924.4|83
1616776800000|2021-03-26 16:40:00|12948.1|12928.1|12956.9|12936.9|12956.9|12936.9|12948.1|12928.1|62
1616777100000|2021-03-26 16:45:00|12969.4|12949.4|12960.7|12940.7|12976.9|12956.9|12960.7|12940.7|140
1616777400000|2021-03-26 16:50:00|12961.9|12941.9|12966.9|12946.9|12976.9|12956.9|12954.4|12934.4|120
1616777700000|2021-03-26 16:55:00|12968.1|12948.1|12948.1|12928.1|12968.3|12948.3|12938.1|12918.1|102
1616778000000|2021-03-26 17:00:00|12949.3|12929.3|12949.5|12929.5|12963.1|12943.1|12947|12927|173
1616778300000|2021-03-26 17:05:00|12950.8|12930.8|12945.7|12925.7|12952|12932|12934.5|12914.5|80
1616778600000|2021-03-26 17:10:00|12947|12927|12928.2|12908.2|12953.2|12933.2|12924.5|12904.5|117
1616778900000|2021-03-26 17:15:00|12924.5|12904.5|12930.7|12910.7|12938.2|12918.2|12924.5|12904.5|74
1616779200000|2021-03-26 17:20:00|12932|12912|12982|12962|12982|12962|12930.7|12910.7|747
1616779500000|2021-03-26 17:25:00|12984.4|12964.4|13009.5|12989.5|13017|12997|12984.4|12964.4|716
1616780400000|2021-03-26 17:40:00|13009.6|12989.6|13009.6|12989.6|13009.6|12989.6|13009.6|12989.6|0
1617005700000|2021-03-29 08:15:00|12945.6|12925.6|12917.8|12897.8|12960.6|12940.6|12917.8|12897.8|164
1617006000000|2021-03-29 08:20:00|12915.6|12895.6|12915.7|12895.7|12920.7|12900.7|12913.2|12893.2|23
1617006300000|2021-03-29 08:25:00|12913.2|12893.2|12885.7|12865.7|12913.2|12893.2|12885.7|12865.7|45
1617006600000|2021-03-29 08:30:00|12886.7|12866.7|12864.6|12844.6|12888.2|12868.2|12860.7|12840.7|90
1617006900000|2021-03-29 08:35:00|12863.2|12843.2|12882.1|12862.1|12888.2|12868.2|12860.7|12840.7|38
1617007200000|2021-03-29 08:40:00|12879.6|12859.6|12876.8|12856.8|12879.6|12859.6|12873.2|12853.2|33
1617007500000|2021-03-29 08:45:00|12878.2|12858.2|12887.1|12867.1|12888.2|12868.2|12875.7|12855.7|30
1617007800000|2021-03-29 08:50:00|12885.7|12865.7|12876.8|12856.8|12885.7|12865.7|12876.8|12856.8|23
1617008100000|2021-03-29 08:55:00|12878.2|12858.2|12894.7|12874.7|12895.7|12875.7|12875.7|12855.7|53
1617008400000|2021-03-29 09:00:00|12891.8|12871.8|12885.7|12865.7|12899.7|12879.7|12884.7|12864.7|46
1617008700000|2021-03-29 09:05:00|12884.3|12864.3|12895.4|12875.4|12897.9|12877.9|12883.2|12863.2|29
1617009000000|2021-03-29 09:10:00|12896.5|12876.5|12880.8|12860.8|12897.9|12877.9|12879.7|12859.7|30
1617009300000|2021-03-29 09:15:00|12879.7|12859.7|12890.8|12870.8|12890.8|12870.8|12857.2|12837.2|61
1617009600000|2021-03-29 09:20:00|12892.2|12872.2|12853.3|12833.3|12897.9|12877.9|12853.3|12833.3|77
1617009900000|2021-03-29 09:25:00|12855.8|12835.8|12863.3|12843.3|12863.3|12843.3|12855.8|12835.8|20
1617010200000|2021-03-29 09:30:00|12861.9|12841.9|12865.8|12845.8|12865.8|12845.8|12853.3|12833.3|29
1617010500000|2021-03-29 09:35:00|12863.3|12843.3|12882.6|12862.6|12882.6|12862.6|12863.3|12843.3|37
1617010800000|2021-03-29 09:40:00|12884|12864|12870.8|12850.8|12886.9|12866.9|12870.8|12850.8|29
1617011100000|2021-03-29 09:45:00|12869.8|12849.8|12870.8|12850.8|12870.8|12850.8|12865.8|12845.8|12
1617011400000|2021-03-29 09:50:00|12871.9|12851.9|12855.9|12835.9|12871.9|12851.9|12855.9|12835.9|19
1617011700000|2021-03-29 09:55:00|12849.4|12829.4|12845.9|12825.9|12856.9|12836.9|12838.4|12818.4|46
1617012000000|2021-03-29 10:00:00|12844.8|12824.8|12835.9|12815.9|12844.8|12824.8|12834.8|12814.8|25
1617012300000|2021-03-29 10:05:00|12837.3|12817.3|12837|12817|12838.4|12818.4|12834.8|12814.8|29
1617012600000|2021-03-29 10:10:00|12835.9|12815.9|12827|12807|12835.9|12815.9|12815.9|12795.9|146
1617012900000|2021-03-29 10:15:00|12824.8|12804.8|12820.9|12800.9|12824.8|12804.8|12818.4|12798.4|50
1617013200000|2021-03-29 10:20:00|12819.9|12799.9|12817.4|12797.4|12824.9|12804.9|12817.4|12797.4|49
1617013500000|2021-03-29 10:25:00|12814.5|12794.5|12815.9|12795.9|12815.9|12795.9|12808.4|12788.4|31
1617013800000|2021-03-29 10:30:00|12812.4|12792.4|12806|12786|12812.4|12792.4|12802|12782|159
1617014100000|2021-03-29 10:35:00|12811|12791|12816|12796|12816|12796|12811|12791|33
1617014400000|2021-03-29 10:40:00|12814.9|12794.9|12791.3|12771.3|12814.9|12794.9|12791.3|12771.3|67
1617014700000|2021-03-29 10:45:00|12789.9|12769.9|12800.6|12780.6|12800.6|12780.6|12788.5|12768.5|19
1617015000000|2021-03-29 10:50:00|12799.6|12779.6|12793.5|12773.5|12799.6|12779.6|12793.5|12773.5|12
1617015300000|2021-03-29 10:55:00|12791|12771|12792.1|12772.1|12792.1|12772.1|12786|12766|21
1617015600000|2021-03-29 11:00:00|12793.5|12773.5|12805|12785|12808.5|12788.5|12793.5|12773.5|74
1617015900000|2021-03-29 11:05:00|12806|12786|12841|12821|12858.5|12838.5|12806|12786|158
1617016200000|2021-03-29 11:10:00|12843.5|12823.5|12836.4|12816.4|12851|12831|12836.4|12816.4|19
1617016500000|2021-03-29 11:15:00|12835.4|12815.4|12816.1|12796.1|12837.1|12817.1|12813.6|12793.6|29
1617016800000|2021-03-29 11:20:00|12814.6|12794.6|12810|12790|12814.6|12794.6|12796.1|12776.1|30
1617017100000|2021-03-29 11:25:00|12808.9|12788.9|12800|12780|12808.9|12788.9|12798.6|12778.6|13
1617017400000|2021-03-29 11:30:00|12799|12779|12817.5|12797.5|12823.6|12803.6|12788.6|12768.6|68
1617017700000|2021-03-29 11:35:00|12816.1|12796.1|12790|12770|12816.1|12796.1|12788.6|12768.6|27
1617018000000|2021-03-29 11:40:00|12791.5|12771.5|12796.5|12776.5|12801.1|12781.1|12785|12765|19
1617018300000|2021-03-29 11:45:00|12795.1|12775.1|12790.1|12770.1|12801.1|12781.1|12790.1|12770.1|31
1617018600000|2021-03-29 11:50:00|12791.1|12771.1|12803.6|12783.6|12814.7|12794.7|12788.6|12768.6|26
1617018900000|2021-03-29 11:55:00|12805.1|12785.1|12811.1|12791.1|12812.6|12792.6|12791.5|12771.5|38
1617019200000|2021-03-29 12:00:00|12815.1|12795.1|12820.1|12800.1|12822.2|12802.2|12792.6|12772.6|103
1617019500000|2021-03-29 12:05:00|12819|12799|12801.2|12781.2|12819|12799|12786.5|12766.5|77
1617019800000|2021-03-29 12:10:00|12800.1|12780.1|12787.6|12767.6|12800.1|12780.1|12774.7|12754.7|99
1617020100000|2021-03-29 12:15:00|12791.2|12771.2|12782.3|12762.3|12793.7|12773.7|12782.3|12762.3|46
1617020400000|2021-03-29 12:20:00|12779.8|12759.8|12779.8|12759.8|12801.2|12781.2|12776.2|12756.2|50
1617020700000|2021-03-29 12:25:00|12781.2|12761.2|12778.7|12758.7|12797.7|12777.7|12778.7|12758.7|132
1617021000000|2021-03-29 12:30:00|12777.3|12757.3|12783.7|12763.7|12792.3|12772.3|12777.3|12757.3|85
1617021300000|2021-03-29 12:35:00|12782.7|12762.7|12781.2|12761.2|12796.2|12776.2|12778.7|12758.7|65
1617021600000|2021-03-29 12:40:00|12780.2|12760.2|12782.3|12762.3|12782.3|12762.3|12773.7|12753.7|96
1617021900000|2021-03-29 12:45:00|12786.2|12766.2|12787.3|12767.3|12796.3|12776.3|12783.7|12763.7|39
1617022200000|2021-03-29 12:50:00|12788.8|12768.8|12765.2|12745.2|12788.8|12768.8|12761.3|12741.3|638
1617022500000|2021-03-29 12:55:00|12766.3|12746.3|12775.9|12755.9|12776.3|12756.3|12766.3|12746.3|114
1617022800000|2021-03-29 13:00:00|12777.3|12757.3|12821.3|12801.3|12823.8|12803.8|12777.3|12757.3|157
1617023100000|2021-03-29 13:05:00|12819.9|12799.9|12828.8|12808.8|12829.9|12809.9|12807.4|12787.4|110
1617023400000|2021-03-29 13:10:00|12829.9|12809.9|12828.8|12808.8|12832.4|12812.4|12816.3|12796.3|94
1617023700000|2021-03-29 13:15:00|12827.4|12807.4|12832.8|12812.8|12839.9|12819.9|12820.9|12800.9|94
1617024000000|2021-03-29 13:20:00|12829.9|12809.9|12902.4|12882.4|12902.4|12882.4|12829.9|12809.9|167
1617024300000|2021-03-29 13:25:00|12904.9|12884.9|12904.5|12884.5|12936.3|12916.3|12896.4|12876.4|193
1617024600000|2021-03-29 13:30:00|12907.4|12887.4|12892.8|12872.8|12928.5|12908.5|12892.8|12872.8|107
1617024900000|2021-03-29 13:35:00|12893.9|12873.9|12921.4|12901.4|12921.4|12901.4|12886.4|12866.4|97
1617025200000|2021-03-29 13:40:00|12919.3|12899.3|12893.9|12873.9|12919.3|12899.3|12881.4|12861.4|148
1617025500000|2021-03-29 13:45:00|12891.4|12871.4|12925|12905|12930|12910|12887.8|12867.8|216
1617025800000|2021-03-29 13:50:00|12922.5|12902.5|12898.9|12878.9|12922.5|12902.5|12896.4|12876.4|72
1617026100000|2021-03-29 13:55:00|12900|12880|12881|12861|12910|12890|12876.4|12856.4|124
1617026400000|2021-03-29 14:00:00|12883.9|12863.9|12858.9|12838.9|12885|12865|12850.4|12830.4|110
1617026700000|2021-03-29 14:05:00|12857.5|12837.5|12841.4|12821.4|12857.5|12837.5|12838.9|12818.9|166
1617027000000|2021-03-29 14:10:00|12838.9|12818.9|12841.5|12821.5|12846.5|12826.5|12828.9|12808.9|152
1617027300000|2021-03-29 14:15:00|12842.9|12822.9|12839|12819|12876.5|12856.5|12839|12819|120
1617027600000|2021-03-29 14:20:00|12837.9|12817.9|12826.5|12806.5|12837.9|12817.9|12822.9|12802.9|79
1617027900000|2021-03-29 14:25:00|12825.4|12805.4|12829|12809|12839|12819|12825.4|12805.4|82
1617028200000|2021-03-29 14:30:00|12827.9|12807.9|12846.5|12826.5|12846.5|12826.5|12824|12804|67
1617028500000|2021-03-29 14:35:00|12845.4|12825.4|12841.5|12821.5|12862.6|12842.6|12839|12819|73
1617028800000|2021-03-29 14:40:00|12842.6|12822.6|12826.5|12806.5|12845.5|12825.5|12826.5|12806.5|70
1617029100000|2021-03-29 14:45:00|12827.6|12807.6|12827.6|12807.6|12828.6|12808.6|12816.5|12796.5|70
1617029400000|2021-03-29 14:50:00|12826.5|12806.5|12811.5|12791.5|12826.5|12806.5|12811.5|12791.5|62
1617029700000|2021-03-29 14:55:00|12809|12789|12811.6|12791.6|12821.6|12801.6|12809|12789|109
1617030000000|2021-03-29 15:00:00|12796.6|12776.6|12795.1|12775.1|12807.6|12787.6|12795.1|12775.1|101
1617030300000|2021-03-29 15:05:00|12797.6|12777.6|12794.7|12774.7|12804.1|12784.1|12794.7|12774.7|101
1617030600000|2021-03-29 15:10:00|12798.7|12778.7|12758|12738|12798.7|12778.7|12756.6|12736.6|131
1617030900000|2021-03-29 15:15:00|12759.1|12739.1|12769.1|12749.1|12769.1|12749.1|12746.6|12726.6|127
1617031200000|2021-03-29 15:20:00|12767.7|12747.7|12764.1|12744.1|12771.6|12751.6|12764.1|12744.1|72
1617031500000|2021-03-29 15:25:00|12765.6|12745.6|12770.6|12750.6|12786.6|12766.6|12765.6|12745.6|91
1617031800000|2021-03-29 15:30:00|12769.1|12749.1|12791.6|12771.6|12795.6|12775.6|12768.1|12748.1|109
1617032100000|2021-03-29 15:35:00|12787.7|12767.7|12831.6|12811.6|12831.6|12811.6|12786.6|12766.6|128
1617032400000|2021-03-29 15:40:00|12834.5|12814.5|12858.1|12838.1|12858.1|12838.1|12834.5|12814.5|123
1617032700000|2021-03-29 15:45:00|12859.2|12839.2|12850.2|12830.2|12879.2|12859.2|12849.2|12829.2|162
1617033000000|2021-03-29 15:50:00|12851.7|12831.7|12812.7|12792.7|12851.7|12831.7|12812.7|12792.7|177
1617033300000|2021-03-29 15:55:00|12814.2|12794.2|12821.7|12801.7|12831.7|12811.7|12812.7|12792.7|109
1617033600000|2021-03-29 16:00:00|12820.2|12800.2|12806.7|12786.7|12822.8|12802.8|12802.8|12782.8|110
1617033900000|2021-03-29 16:05:00|12807.8|12787.8|12807.8|12787.8|12810.3|12790.3|12801.7|12781.7|82
1617034200000|2021-03-29 16:10:00|12810.3|12790.3|12812.8|12792.8|12820.3|12800.3|12810.3|12790.3|82
1617034500000|2021-03-29 16:15:00|12811.3|12791.3|12809.2|12789.2|12812.8|12792.8|12801.7|12781.7|124
1617034800000|2021-03-29 16:20:00|12810.7|12790.7|12833.2|12813.2|12842.8|12822.8|12797.8|12777.8|804
1617035100000|2021-03-29 16:25:00|12831.8|12811.8|12795.7|12775.7|12831.8|12811.8|12795.7|12775.7|131
1617035400000|2021-03-29 16:30:00|12794.3|12774.3|12799.3|12779.3|12799.3|12779.3|12781.8|12761.8|144
1617035700000|2021-03-29 16:35:00|12801.4|12781.4|12802.2|12782.2|12813.2|12793.2|12796.8|12776.8|79
1617036000000|2021-03-29 16:40:00|12801.1|12781.1|12794.3|12774.3|12801.1|12781.1|12794.3|12774.3|22
1617036300000|2021-03-29 16:45:00|12792.9|12772.9|12794.3|12774.3|12801.8|12781.8|12787.9|12767.9|59
1617036600000|2021-03-29 16:50:00|12795.8|12775.8|12805.4|12785.4|12807.9|12787.9|12795.8|12775.8|50
1617036900000|2021-03-29 16:55:00|12807.5|12787.5|12807.9|12787.9|12825.4|12805.4|12807.5|12787.5|91
1617037200000|2021-03-29 17:00:00|12810.8|12790.8|12816.8|12796.8|12816.8|12796.8|12806.8|12786.8|155
1617037500000|2021-03-29 17:05:00|12819.3|12799.3|12841.5|12821.5|12841.5|12821.5|12816.8|12796.8|65
1617037800000|2021-03-29 17:10:00|12842.5|12822.5|12845.8|12825.8|12860.4|12840.4|12840.8|12820.8|98
1617038100000|2021-03-29 17:15:00|12847.9|12827.9|12836.9|12816.9|12847.9|12827.9|12836.9|12816.9|40
1617038400000|2021-03-29 17:20:00|12835.4|12815.4|12804.4|12784.4|12835.4|12815.4|12804.4|12784.4|196
1617038700000|2021-03-29 17:25:00|12803.3|12783.3|12794.4|12774.4|12804.4|12784.4|12771.9|12751.9|405
1617092100000|2021-03-30 08:15:00|12772.5|12752.5|12813.9|12793.9|12816.4|12796.4|12772.5|12752.5|88
1617092400000|2021-03-30 08:20:00|12811.4|12791.4|12803.9|12783.9|12811.4|12791.4|12798.9|12778.9|30
1617092700000|2021-03-30 08:25:00|12804|12784|12821.5|12801.5|12824|12804|12801.5|12781.5|33
1617093000000|2021-03-30 08:30:00|12824|12804|12816.5|12796.5|12824|12804|12816.5|12796.5|13
1617093300000|2021-03-30 08:35:00|12815.4|12795.4|12821.5|12801.5|12821.5|12801.5|12807.9|12787.9|13
1617093600000|2021-03-30 08:40:00|12822.5|12802.5|12821.5|12801.5|12824|12804|12820|12800|23
1617093900000|2021-03-30 08:45:00|12820|12800|12816.5|12796.5|12820|12800|12814|12794|14
1617094200000|2021-03-30 08:50:00|12819|12799|12828|12808|12829|12809|12819|12799|19
1617094500000|2021-03-30 08:55:00|12829|12809|12824|12804|12829|12809|12824|12804|28
1617094800000|2021-03-30 09:00:00|12823|12803|12791.5|12771.5|12823|12803|12789|12769|30
1617095100000|2021-03-30 09:05:00|12796|12776|12805.5|12785.5|12805.5|12785.5|12796|12776|18
1617095400000|2021-03-30 09:10:00|12806.6|12786.6|12815.1|12795.1|12815.1|12795.1|12806.6|12786.6|12
1617095700000|2021-03-30 09:15:00|12814.1|12794.1|12818|12798|12818|12798|12814.1|12794.1|8
1617096000000|2021-03-30 09:20:00|12818.1|12798.1|12809.1|12789.1|12818.1|12798.1|12806.6|12786.6|18
1617096300000|2021-03-30 09:25:00|12806.6|12786.6|12800.1|12780.1|12809.1|12789.1|12799.1|12779.1|8
1617096600000|2021-03-30 09:30:00|12804.1|12784.1|12805.1|12785.1|12815.1|12795.1|12804.1|12784.1|24
1617096900000|2021-03-30 09:35:00|12804.1|12784.1|12804.1|12784.1|12804.1|12784.1|12796.6|12776.6|8
1617097200000|2021-03-30 09:40:00|12803.1|12783.1|12796.6|12776.6|12803.1|12783.1|12796.6|12776.6|0
1617097500000|2021-03-30 09:45:00|12795.2|12775.2|12788.1|12768.1|12795.2|12775.2|12785.2|12765.2|6
1617097800000|2021-03-30 09:50:00|12786.6|12766.6|12778.1|12758.1|12786.6|12766.6|12778.1|12758.1|5
1617098100000|2021-03-30 09:55:00|12779.2|12759.2|12779.2|12759.2|12783.1|12763.1|12779.2|12759.2|16
1617098400000|2021-03-30 10:00:00|12780.2|12760.2|12790.2|12770.2|12790.2|12770.2|12780.2|12760.2|5
1617098700000|2021-03-30 10:05:00|12792.7|12772.7|12782.7|12762.7|12792.7|12772.7|12780.2|12760.2|16
1617099000000|2021-03-30 10:10:00|12780.2|12760.2|12785.2|12765.2|12785.2|12765.2|12775.2|12755.2|14
1617099300000|2021-03-30 10:15:00|12788.2|12768.2|12779.2|12759.2|12788.2|12768.2|12778.2|12758.2|12
1617099600000|2021-03-30 10:20:00|12780.2|12760.2|12766.7|12746.7|12780.2|12760.2|12764.2|12744.2|17
1617099900000|2021-03-30 10:25:00|12764.2|12744.2|12766.7|12746.7|12766.7|12746.7|12764.2|12744.2|7
1617100200000|2021-03-30 10:30:00|12765.3|12745.3|12764.2|12744.2|12768.2|12748.2|12764.2|12744.2|8
1617100500000|2021-03-30 10:35:00|12763.2|12743.2|12761.8|12741.8|12763.2|12743.2|12759.3|12739.3|24
1617100800000|2021-03-30 10:40:00|12760.3|12740.3|12759.3|12739.3|12760.3|12740.3|12759.3|12739.3|9
1617101100000|2021-03-30 10:45:00|12755.3|12735.3|12755.8|12735.8|12757.8|12737.8|12749.3|12729.3|41
1617101400000|2021-03-30 10:50:00|12752.8|12732.8|12720.8|12700.8|12752.8|12732.8|12720.8|12700.8|93
1617101700000|2021-03-30 10:55:00|12722.2|12702.2|12727.8|12707.8|12728.8|12708.8|12722.2|12702.2|27
1617102000000|2021-03-30 11:00:00|12726.8|12706.8|12726.8|12706.8|12726.8|12706.8|12725.3|12705.3|2
1617102300000|2021-03-30 11:05:00|12725.3|12705.3|12736.8|12716.8|12736.8|12716.8|12724.3|12704.3|30
1617102600000|2021-03-30 11:10:00|12738.3|12718.3|12730.8|12710.8|12738.3|12718.3|12730.8|12710.8|21
1617102900000|2021-03-30 11:15:00|12729.3|12709.3|12725.4|12705.4|12729.3|12709.3|12724.3|12704.3|9
1617103200000|2021-03-30 11:20:00|12724.3|12704.3|12720.4|12700.4|12725.4|12705.4|12720.4|12700.4|34
1617103500000|2021-03-30 11:25:00|12719.4|12699.4|12713.4|12693.4|12719.4|12699.4|12713.3|12693.3|37
1617103800000|2021-03-30 11:30:00|12711.9|12691.9|12710.9|12690.9|12711.9|12691.9|12703.4|12683.4|65
1617104100000|2021-03-30 11:35:00|12709.8|12689.8|12693.4|12673.4|12709.8|12689.8|12692.4|12672.4|87
1617104400000|2021-03-30 11:40:00|12692.4|12672.4|12649.4|12629.4|12692.4|12672.4|12645.9|12625.9|166
1617104700000|2021-03-30 11:45:00|12651.9|12631.9|12643.4|12623.4|12653.4|12633.4|12636.9|12616.9|177
1617105000000|2021-03-30 11:50:00|12641.9|12621.9|12651.9|12631.9|12651.9|12631.9|12635.4|12615.4|117
1617105300000|2021-03-30 11:55:00|12649.4|12629.4|12659.4|12639.4|12661.9|12641.9|12649.4|12629.4|73
1617105600000|2021-03-30 12:00:00|12658.4|12638.4|12648.4|12628.4|12658.4|12638.4|12638.4|12618.4|169
1617105900000|2021-03-30 12:05:00|12649.5|12629.5|12655.5|12635.5|12658.4|12638.4|12647|12627|60
1617106200000|2021-03-30 12:10:00|12654.5|12634.5|12655.5|12635.5|12668|12648|12654.5|12634.5|82
1617106500000|2021-03-30 12:15:00|12654.5|12634.5|12658.5|12638.5|12659.5|12639.5|12649.5|12629.5|68
1617106800000|2021-03-30 12:20:00|12656|12636|12675.5|12655.5|12675.5|12655.5|12653.5|12633.5|97
1617107100000|2021-03-30 12:25:00|12677|12657|12684.5|12664.5|12691|12671|12677|12657|92
1617107400000|2021-03-30 12:30:00|12687|12667|12676|12656|12692|12672|12676|12656|56
1617107700000|2021-03-30 12:35:00|12675|12655|12683.5|12663.5|12689.5|12669.5|12675|12655|41
1617108000000|2021-03-30 12:40:00|12682|12662|12684.5|12664.5|12694.5|12674.5|12679.5|12659.5|65
1617108300000|2021-03-30 12:45:00|12685.6|12665.6|12648.5|12628.5|12686|12666|12646|12626|84
1617108600000|2021-03-30 12:50:00|12646|12626|12613.5|12593.5|12648.5|12628.5|12613.5|12593.5|204
1617108900000|2021-03-30 12:55:00|12614.6|12594.6|12636.1|12616.1|12643.1|12623.1|12611|12591|127
1617109200000|2021-03-30 13:00:00|12637.1|12617.1|12644.6|12624.6|12647.1|12627.1|12633.6|12613.6|82
1617109500000|2021-03-30 13:05:00|12648.1|12628.1|12643.6|12623.6|12657.1|12637.1|12641.1|12621.1|122
1617109800000|2021-03-30 13:10:00|12644.6|12624.6|12661.1|12641.1|12667.1|12647.1|12641.1|12621.1|67
1617110100000|2021-03-30 13:15:00|12660.1|12640.1|12654.6|12634.6|12660.1|12640.1|12649.6|12629.6|44
1617110400000|2021-03-30 13:20:00|12653.6|12633.6|12658.6|12638.6|12663.6|12643.6|12646.1|12626.1|40
1617110700000|2021-03-30 13:25:00|12657.1|12637.1|12648.6|12628.6|12659.6|12639.6|12648.6|12628.6|40
1617111000000|2021-03-30 13:30:00|12647.1|12627.1|12598.6|12578.6|12647.1|12627.1|12595.1|12575.1|280
1617111300000|2021-03-30 13:35:00|12601.1|12581.1|12618.7|12598.7|12624.7|12604.7|12598.6|12578.6|109
1617111600000|2021-03-30 13:40:00|12619.7|12599.7|12603.7|12583.7|12629.7|12609.7|12603.7|12583.7|103
1617111900000|2021-03-30 13:45:00|12600.1|12580.1|12548.7|12528.7|12600.1|12580.1|12546.2|12526.2|532
1617112200000|2021-03-30 13:50:00|12551.2|12531.2|12564.7|12544.7|12565.7|12545.7|12548.7|12528.7|184
1617112500000|2021-03-30 13:55:00|12563.7|12543.7|12535.7|12515.7|12578.7|12558.7|12533.7|12513.7|255
1617112800000|2021-03-30 14:00:00|12536.7|12516.7|12519.7|12499.7|12546.2|12526.2|12519.7|12499.7|237
1617113100000|2021-03-30 14:05:00|12515.7|12495.7|12524.7|12504.7|12534.7|12514.7|12514.7|12494.7|247
1617113400000|2021-03-30 14:10:00|12522.2|12502.2|12513.7|12493.7|12522.2|12502.2|12505.2|12485.2|189
1617113700000|2021-03-30 14:15:00|12511.7|12491.7|12514.8|12494.8|12528.3|12508.3|12503.7|12483.7|237
1617114000000|2021-03-30 14:20:00|12516.2|12496.2|12520.8|12500.8|12529.8|12509.8|12509.8|12489.8|149
1617114300000|2021-03-30 14:25:00|12518.8|12498.8|12514.8|12494.8|12530.8|12510.8|12509.8|12489.8|187
1617114600000|2021-03-30 14:30:00|12511.3|12491.3|12511.7|12491.7|12553.8|12533.8|12494.8|12474.8|387
1617114900000|2021-03-30 14:35:00|12510.3|12490.3|12493.8|12473.8|12510.3|12490.3|12488.8|12468.8|541
1617115200000|2021-03-30 14:40:00|12498.3|12478.3|12464.8|12444.8|12511.3|12491.3|12458.8|12438.8|276
1617115500000|2021-03-30 14:45:00|12463.8|12443.8|12476.3|12456.3|12488.8|12468.8|12458.8|12438.8|315
1617115800000|2021-03-30 14:50:00|12475.3|12455.3|12453.8|12433.8|12475.3|12455.3|12443.8|12423.8|331
1617116100000|2021-03-30 14:55:00|12452.3|12432.3|12458.4|12438.4|12459.9|12439.9|12431.3|12411.3|316
1617116400000|2021-03-30 15:00:00|12457.4|12437.4|12460.9|12440.9|12461.3|12441.3|12439.9|12419.9|264
1617116700000|2021-03-30 15:05:00|12463.4|12443.4|12445.9|12425.9|12473.9|12453.9|12445.9|12425.9|160
1617117000000|2021-03-30 15:10:00|12443.4|12423.4|12415.9|12395.9|12443.4|12423.4|12396.4|12376.4|349
1617117300000|2021-03-30 15:15:00|12414.9|12394.9|12434.9|12414.9|12434.9|12414.9|12411.4|12391.4|190
1617117600000|2021-03-30 15:20:00|12433.9|12413.9|12388.9|12368.9|12433.9|12413.9|12386.4|12366.4|374
1617117900000|2021-03-30 15:25:00|12389.9|12369.9|12403.9|12383.9|12403.9|12383.9|12383.9|12363.9|212
1617118200000|2021-03-30 15:30:00|12404.9|12384.9|12404.9|12384.9|12413.9|12393.9|12388.9|12368.9|138
1617118500000|2021-03-30 15:35:00|12403.9|12383.9|12405.4|12385.4|12408.9|12388.9|12385.4|12365.4|837
1617118800000|2021-03-30 15:40:00|12404.4|12384.4|12392.9|12372.9|12408.9|12388.9|12386.9|12366.9|166
1617119100000|2021-03-30 15:45:00|12393.9|12373.9|12382.9|12362.9|12393.9|12373.9|12381.4|12361.4|153
1617119400000|2021-03-30 15:50:00|12381.5|12361.5|12388|12368|12388|12368|12381.5|12361.5|433
1617119700000|2021-03-30 15:55:00|12389|12369|12382.5|12362.5|12391.5|12371.5|12382.5|12362.5|158
1617120000000|2021-03-30 16:00:00|12384|12364|12385.5|12365.5|12395|12375|12383|12363|203
1617120300000|2021-03-30 16:05:00|12384|12364|12399.5|12379.5|12410.5|12390.5|12379.5|12359.5|279
1617120600000|2021-03-30 16:10:00|12400.5|12380.5|12382|12362|12400.5|12380.5|12380.5|12360.5|175
1617120900000|2021-03-30 16:15:00|12383.5|12363.5|12382|12362|12387|12367|12379.5|12359.5|181
1617121200000|2021-03-30 16:20:00|12383|12363|12391.5|12371.5|12401.5|12381.5|12383|12363|1294
1617121500000|2021-03-30 16:25:00|12390.5|12370.5|12389|12369|12400.1|12380.1|12381.5|12361.5|1868
1617121800000|2021-03-30 16:30:00|12390.1|12370.1|12418.6|12398.6|12422.6|12402.6|12390.1|12370.1|116
1617122100000|2021-03-30 16:35:00|12420.1|12400.1|12406.6|12386.6|12420.1|12400.1|12404.1|12384.1|402
1617122400000|2021-03-30 16:40:00|12407.6|12387.6|12427.6|12407.6|12437.6|12417.6|12406.6|12386.6|147
1617122700000|2021-03-30 16:45:00|12431.1|12411.1|12414.1|12394.1|12431.1|12411.1|12412.6|12392.6|130
1617123000000|2021-03-30 16:50:00|12415.1|12395.1|12422.6|12402.6|12427.6|12407.6|12415.1|12395.1|124
1617123300000|2021-03-30 16:55:00|12423.6|12403.6|12410.1|12390.1|12425.1|12405.1|12409.1|12389.1|282
1617123600000|2021-03-30 17:00:00|12413.1|12393.1|12413.6|12393.6|12418.6|12398.6|12412.6|12392.6|248
1617123900000|2021-03-30 17:05:00|12412.6|12392.6|12404.1|12384.1|12415.1|12395.1|12404.1|12384.1|90
1617124200000|2021-03-30 17:10:00|12405.1|12385.1|12408.7|12388.7|12411.6|12391.6|12399.1|12379.1|157
1617124500000|2021-03-30 17:15:00|12407.7|12387.7|12410.2|12390.2|12411.2|12391.2|12405.2|12385.2|125
1617124800000|2021-03-30 17:20:00|12407.7|12387.7|12413.7|12393.7|12413.7|12393.7|12399.7|12379.7|169
1617125100000|2021-03-30 17:25:00|12418.7|12398.7|12393.7|12373.7|12423.7|12403.7|12390.2|12370.2|436
1617178500000|2021-03-31 08:15:00|12456.2|12436.2|12438.7|12418.7|12489.7|12469.7|12438.7|12418.7|280
1617178800000|2021-03-31 08:20:00|12437.8|12417.8|12433.2|12413.2|12437.8|12417.8|12423.8|12403.8|64
1617179100000|2021-03-31 08:25:00|12434.7|12414.7|12434.8|12414.8|12438.2|12418.2|12431.7|12411.7|31
1617179400000|2021-03-31 08:30:00|12435.7|12415.7|12449.8|12429.8|12453.2|12433.2|12435.7|12415.7|27
1617179700000|2021-03-31 08:35:00|12452.3|12432.3|12455.8|12435.8|12463.3|12443.3|12452.3|12432.3|17
1617180000000|2021-03-31 08:40:00|12454.2|12434.2|12444.3|12424.3|12454.2|12434.2|12444.3|12424.3|12
1617180300000|2021-03-31 08:45:00|12442.8|12422.8|12459.8|12439.8|12459.8|12439.8|12442.8|12422.8|35
1617180600000|2021-03-31 08:50:00|12461.3|12441.3|12464.8|12444.8|12464.8|12444.8|12459.8|12439.8|65
1617180900000|2021-03-31 08:55:00|12466.3|12446.3|12461.3|12441.3|12467.3|12447.3|12461.3|12441.3|23
1617181200000|2021-03-31 09:00:00|12460.4|12440.4|12456.4|12436.4|12461.3|12441.3|12456.3|12436.3|71
1617181500000|2021-03-31 09:05:00|12454.8|12434.8|12452.3|12432.3|12454.8|12434.8|12449.8|12429.8|11
1617181800000|2021-03-31 09:10:00|12449.8|12429.8|12448.3|12428.3|12449.8|12429.8|12448.3|12428.3|12
1617182100000|2021-03-31 09:15:00|12446.4|12426.4|12435.3|12415.3|12446.4|12426.4|12432.4|12412.4|24
1617182400000|2021-03-31 09:20:00|12436.8|12416.8|12430.9|12410.9|12439.9|12419.9|12430.9|12410.9|6
1617182700000|2021-03-31 09:25:00|12429.9|12409.9|12424.4|12404.4|12429.9|12409.9|12424.4|12404.4|15
1617183000000|2021-03-31 09:30:00|12425.4|12405.4|12417.4|12397.4|12426.4|12406.4|12411.4|12391.4|24
1617183300000|2021-03-31 09:35:00|12416.4|12396.4|12432.4|12412.4|12432.4|12412.4|12413.4|12393.4|53
1617183600000|2021-03-31 09:40:00|12436.4|12416.4|12431.4|12411.4|12437.4|12417.4|12429.9|12409.9|28
1617183900000|2021-03-31 09:45:00|12432.4|12412.4|12429.9|12409.9|12434.9|12414.9|12426.5|12406.5|11
1617184200000|2021-03-31 09:50:00|12428.4|12408.4|12419.9|12399.9|12428.4|12408.4|12419|12399|47
1617184500000|2021-03-31 09:55:00|12418.4|12398.4|12420|12400|12422.5|12402.5|12418.4|12398.4|9
1617184800000|2021-03-31 10:00:00|12418.4|12398.4|12406|12386|12418.4|12398.4|12405.9|12385.9|21
1617185100000|2021-03-31 10:05:00|12407.5|12387.5|12400|12380|12407.5|12387.5|12399|12379|27
1617185400000|2021-03-31 10:10:00|12401.9|12381.9|12405|12385|12406.5|12386.5|12401.9|12381.9|30
1617185700000|2021-03-31 10:15:00|12407.5|12387.5|12406|12386|12411.5|12391.5|12401.5|12381.5|45
1617186000000|2021-03-31 10:20:00|12408.5|12388.5|12411.5|12391.5|12415.6|12395.6|12406.5|12386.5|36
1617186300000|2021-03-31 10:25:00|12412.5|12392.5|12416.5|12396.5|12416.5|12396.5|12411.5|12391.5|25
1617186600000|2021-03-31 10:30:00|12412.5|12392.5|12422.5|12402.5|12422.5|12402.5|12410|12390|54
1617186900000|2021-03-31 10:35:00|12421.6|12401.6|12421.6|12401.6|12421.6|12401.6|12419.1|12399.1|15
1617187200000|2021-03-31 10:40:00|12426.6|12406.6|12418.1|12398.1|12426.6|12406.6|12418.1|12398.1|22
1617187500000|2021-03-31 10:45:00|12413.5|12393.5|12407.6|12387.6|12413.5|12393.5|12405.1|12385.1|8
1617187800000|2021-03-31 10:50:00|12409.5|12389.5|12411.1|12391.1|12411.1|12391.1|12409.5|12389.5|15
1617188100000|2021-03-31 10:55:00|12417|12397|12422.6|12402.6|12426.6|12406.6|12417|12397|26
1617188400000|2021-03-31 11:00:00|12421.6|12401.6|12421.6|12401.6|12421.6|12401.6|12411.6|12391.6|28
1617188700000|2021-03-31 11:05:00|12422.6|12402.6|12428.2|12408.2|12432.6|12412.6|12422.6|12402.6|40
1617189000000|2021-03-31 11:10:00|12426.6|12406.6|12423.6|12403.6|12426.6|12406.6|12420.1|12400.1|23
1617189300000|2021-03-31 11:15:00|12425.1|12405.1|12427.6|12407.6|12428.6|12408.6|12425.1|12405.1|13
1617189600000|2021-03-31 11:20:00|12425.7|12405.7|12422.7|12402.7|12425.7|12405.7|12418.6|12398.6|13
1617189900000|2021-03-31 11:25:00|12420.2|12400.2|12426.7|12406.7|12426.7|12406.7|12420.2|12400.2|15
1617190200000|2021-03-31 11:30:00|12422.7|12402.7|12432.7|12412.7|12436.7|12416.7|12421.7|12401.7|35
1617190500000|2021-03-31 11:35:00|12431.7|12411.7|12430.2|12410.2|12437.7|12417.7|12429.2|12409.2|62
1617190800000|2021-03-31 11:40:00|12431.2|12411.2|12417.7|12397.7|12432.7|12412.7|12417.7|12397.7|73
1617191100000|2021-03-31 11:45:00|12414.7|12394.7|12410.2|12390.2|12414.7|12394.7|12408.7|12388.7|24
1617191400000|2021-03-31 11:50:00|12411.7|12391.7|12387.7|12367.7|12417.7|12397.7|12385.2|12365.2|74
1617191700000|2021-03-31 11:55:00|12386.7|12366.7|12375.2|12355.2|12387.7|12367.7|12371.2|12351.2|167
1617192000000|2021-03-31 12:00:00|12372.7|12352.7|12376.8|12356.8|12379.3|12359.3|12352.7|12332.7|227
1617192300000|2021-03-31 12:05:00|12375.8|12355.8|12385.3|12365.3|12391.2|12371.2|12374.3|12354.3|106
1617192600000|2021-03-31 12:10:00|12384.3|12364.3|12383.7|12363.7|12396.8|12376.8|12382.8|12362.8|77
1617192900000|2021-03-31 12:15:00|12386.2|12366.2|12375.3|12355.3|12391.2|12371.2|12375.3|12355.3|86
1617193200000|2021-03-31 12:20:00|12376.3|12356.3|12368.8|12348.8|12391.3|12371.3|12367.8|12347.8|226
1617193500000|2021-03-31 12:25:00|12370.3|12350.3|12345.3|12325.3|12374.7|12354.7|12336.3|12316.3|356
1617193800000|2021-03-31 12:30:00|12342.8|12322.8|12363.8|12343.8|12371.3|12351.3|12342.8|12322.8|145
1617194100000|2021-03-31 12:35:00|12361.3|12341.3|12341.3|12321.3|12361.3|12341.3|12336.8|12316.8|216
1617194400000|2021-03-31 12:40:00|12342.8|12322.8|12341.9|12321.9|12346.3|12326.3|12332.8|12312.8|122
1617194700000|2021-03-31 12:45:00|12337.8|12317.8|12300.3|12280.3|12337.8|12317.8|12300.3|12280.3|168
1617195000000|2021-03-31 12:50:00|12301.3|12281.3|12301.9|12281.9|12302.9|12282.9|12295.4|12275.4|144
1617195300000|2021-03-31 12:55:00|12300.9|12280.9|12289.4|12269.4|12301.9|12281.9|12289.4|12269.4|260
1617195600000|2021-03-31 13:00:00|12288.4|12268.4|12294.8|12274.8|12297.9|12277.9|12286.9|12266.9|360
1617195900000|2021-03-31 13:05:00|12295.8|12275.8|12257.9|12237.9|12300.4|12280.4|12257.9|12237.9|220
1617196200000|2021-03-31 13:10:00|12256.9|12236.9|12246.4|12226.4|12256.9|12236.9|12246.4|12226.4|257
1617196500000|2021-03-31 13:15:00|12247.9|12227.9|12235.4|12215.4|12251.9|12231.9|12232.9|12212.9|189
1617196800000|2021-03-31 13:20:00|12236.4|12216.4|12242|12222|12250.4|12230.4|12234.4|12214.4|308
1617197100000|2021-03-31 13:25:00|12237.9|12217.9|12224.5|12204.5|12237.9|12217.9|12222|12202|238
1617197400000|2021-03-31 13:30:00|12222.9|12202.9|12248.9|12228.9|12262.9|12242.9|12219.5|12199.5|411
1617197700000|2021-03-31 13:35:00|12248|12228|12208|12188|12253|12233|12208|12188|367
1617198000000|2021-03-31 13:40:00|12209.5|12189.5|12213|12193|12222|12202|12205.5|12185.5|222
1617198300000|2021-03-31 13:45:00|12212|12192|12197|12177|12213|12193|12193|12173|337
1617198600000|2021-03-31 13:50:00|12198|12178|12197|12177|12203|12183|12191|12171|226
1617198900000|2021-03-31 13:55:00|12194.5|12174.5|12198|12178|12204.5|12184.5|12189.5|12169.5|287
1617199200000|2021-03-31 14:00:00|12197|12177|12217|12197|12219|12199|12192|12172|600
1617199500000|2021-03-31 14:05:00|12218|12198|12199.6|12179.6|12218|12198|12199.6|12179.6|129
1617199800000|2021-03-31 14:10:00|12198|12178|12209|12189|12209|12189|12192.1|12172.1|158
1617200100000|2021-03-31 14:15:00|12208|12188|12219|12199|12220|12200|12202.1|12182.1|336
1617200400000|2021-03-31 14:20:00|12218.1|12198.1|12214|12194|12221.5|12201.5|12199|12179|319
1617200700000|2021-03-31 14:25:00|12212.1|12192.1|12241|12221|12246|12226|12210.6|12190.6|1339
1617201000000|2021-03-31 14:30:00|12243.5|12223.5|12255|12235|12300|12280|12243.5|12223.5|344
1617201300000|2021-03-31 14:35:00|12256|12236|12336|12316|12336|12316|12251|12231|352
1617201600000|2021-03-31 14:40:00|12337|12317|12381|12361|12383.5|12363.5|12337|12317|378
1617201900000|2021-03-31 14:45:00|12385.1|12365.1|12386|12366|12396|12376|12350.1|12330.1|253
1617202200000|2021-03-31 14:50:00|12385.1|12365.1|12398.6|12378.6|12407.6|12387.6|12383.6|12363.6|338
1617202500000|2021-03-31 14:55:00|12399.5|12379.5|12397.6|12377.6|12411.1|12391.1|12380.1|12360.1|210
1617202800000|2021-03-31 15:00:00|12398.6|12378.6|12365.1|12345.1|12406.1|12386.1|12361.1|12341.1|255
1617203100000|2021-03-31 15:05:00|12366.1|12346.1|12461.1|12441.1|12465.1|12445.1|12366.1|12346.1|324
1617203400000|2021-03-31 15:10:00|12464.1|12444.1|12518.6|12498.6|12521.1|12501.1|12464.1|12444.1|438
1617203700000|2021-03-31 15:15:00|12521.1|12501.1|12529.2|12509.2|12541.1|12521.1|12502.1|12482.1|263
1617204000000|2021-03-31 15:20:00|12528.2|12508.2|12580.6|12560.6|12580.6|12560.6|12513.6|12493.6|331
1617204300000|2021-03-31 15:25:00|12581.5|12561.5|12560.2|12540.2|12595.1|12575.1|12551.1|12531.1|263
1617204600000|2021-03-31 15:30:00|12559.2|12539.2|12551.1|12531.1|12559.2|12539.2|12507.1|12487.1|251
1617204900000|2021-03-31 15:35:00|12548.6|12528.6|12557.7|12537.7|12570.2|12550.2|12535.2|12515.2|145
1617205200000|2021-03-31 15:40:00|12560.2|12540.2|12566.2|12546.2|12572.7|12552.7|12548.7|12528.7|149
1617205500000|2021-03-31 15:45:00|12565.2|12545.2|12508.7|12488.7|12565.2|12545.2|12508.7|12488.7|209
1617205800000|2021-03-31 15:50:00|12503.7|12483.7|12487.7|12467.7|12503.7|12483.7|12487.7|12467.7|253
1617206100000|2021-03-31 15:55:00|12490.2|12470.2|12467.7|12447.7|12490.2|12470.2|12467.7|12447.7|146
1617206400000|2021-03-31 16:00:00|12469.3|12449.3|12457.7|12437.7|12496.8|12476.8|12457.7|12437.7|239
1617206700000|2021-03-31 16:05:00|12458.7|12438.7|12470.2|12450.2|12474.3|12454.3|12452.7|12432.7|198
1617207000000|2021-03-31 16:10:00|12471.8|12451.8|12451.8|12431.8|12491.2|12471.2|12447.8|12427.8|239
1617207300000|2021-03-31 16:15:00|12450.3|12430.3|12449.7|12429.7|12452.2|12432.2|12433.7|12413.7|160
1617207600000|2021-03-31 16:20:00|12448.7|12428.7|12496.3|12476.3|12496.3|12476.3|12422.8|12402.8|1706
1617207900000|2021-03-31 16:25:00|12493.8|12473.8|12522.2|12502.2|12538.2|12518.2|12488.8|12468.8|753
1617208200000|2021-03-31 16:30:00|12523.2|12503.2|12541.3|12521.3|12545.3|12525.3|12523.2|12503.2|768
1617208500000|2021-03-31 16:35:00|12542.8|12522.8|12545.3|12525.3|12551.3|12531.3|12541.3|12521.3|132
1617208800000|2021-03-31 16:40:00|12546.3|12526.3|12526.3|12506.3|12550.3|12530.3|12521.3|12501.3|88
1617209100000|2021-03-31 16:45:00|12525.3|12505.3|12509.4|12489.4|12529.4|12509.4|12509.4|12489.4|123
1617209400000|2021-03-31 16:50:00|12507.8|12487.8|12500.3|12480.3|12507.8|12487.8|12486.3|12466.3|168
1617209700000|2021-03-31 16:55:00|12499.4|12479.4|12502.9|12482.9|12506.3|12486.3|12496.9|12476.9|109
1617210000000|2021-03-31 17:00:00|12501.9|12481.9|12520.4|12500.4|12521.3|12501.3|12479.8|12459.8|177
1617210300000|2021-03-31 17:05:00|12521.3|12501.3|12520.4|12500.4|12530.4|12510.4|12516.3|12496.3|38
1617210600000|2021-03-31 17:10:00|12521.4|12501.4|12523.9|12503.9|12531.4|12511.4|12519.8|12499.8|77
1617210900000|2021-03-31 17:15:00|12522.9|12502.9|12520.4|12500.4|12523.9|12503.9|12520.4|12500.4|44
1617211200000|2021-03-31 17:20:00|12521.4|12501.4|12528.9|12508.9|12531.4|12511.4|12517.9|12497.9|98
1617211500000|2021-03-31 17:25:00|12530.4|12510.4|12515.4|12495.4|12530.4|12510.4|12503.9|12483.9|856
1617264900000|2021-04-01 08:15:00|12638.3|12618.3|12587.4|12567.4|12640.8|12618.3|12577.4|12557.4|141
1617265200000|2021-04-01 08:20:00|12586.5|12566.5|12579.9|12559.9|12586.5|12566.5|12576.5|12556.5|33
1617265500000|2021-04-01 08:25:00|12579|12559|12577.4|12557.4|12580.9|12560.9|12574.9|12554.9|35
1617265800000|2021-04-01 08:30:00|12574.9|12554.9|12569.9|12549.9|12574.9|12554.9|12557.4|12537.4|36
1617266100000|2021-04-01 08:35:00|12573.4|12553.4|12628.4|12608.4|12629.3|12609.3|12572.4|12552.4|59
1617266400000|2021-04-01 08:40:00|12625.9|12605.9|12631.5|12611.5|12642.5|12620|12625|12602.5|77
1617266700000|2021-04-01 08:45:00|12628.4|12608.4|12615|12595|12628.4|12608.4|12612.5|12592.5|93
1617267000000|2021-04-01 08:50:00|12613.4|12593.4|12595|12575|12615|12595|12595|12575|30
1617267300000|2021-04-01 08:55:00|||||||||7
1617267600000|2021-04-01 09:00:00|12594.1|12574.1|12598.5|12578.5|12600.9|12580.9|12593.4|12573.4|9
1617267900000|2021-04-01 09:05:00|12597.5|12577.5|12612.5|12592.5|12612.5|12592.5|12595|12575|27
1617268200000|2021-04-01 09:10:00|12610|12590|12621.9|12601.9|12624.4|12604.4|12610|12590|121
1617268500000|2021-04-01 09:15:00|12619.4|12599.4|12653.5|12633.5|12661.3|12641.3|12619.4|12599.4|87
1617268800000|2021-04-01 09:20:00|12649.4|12629.4|12634.4|12614.4|12649.4|12629.4|12634.4|12614.4|24
1617269100000|2021-04-01 09:25:00|12632.9|12612.9|12621.9|12601.9|12632.9|12612.9|12621.9|12601.9|11
1617269400000|2021-04-01 09:30:00|12620.1|12600.1|12604.5|12584.5|12620.1|12600.1|12599.5|12579.5|43
1617269700000|2021-04-01 09:35:00|12602|12582|12602|12582|12602|12582|12598.5|12578.5|3
1617270000000|2021-04-01 09:40:00|12599.5|12579.5|12582|12562|12599.5|12579.5|12582|12562|25
1617270300000|2021-04-01 09:45:00|12580.1|12560.1|12579.5|12559.5|12580.1|12560.1|12572.6|12552.6|36
1617270600000|2021-04-01 09:50:00|12577.9|12557.9|12589.5|12569.5|12589.5|12569.5|12574.5|12554.5|19
1617270900000|2021-04-01 09:55:00|12585.4|12565.4|12565.5|12545.5|12585.4|12565.4|12565.5|12545.5|25
1617271200000|2021-04-01 10:00:00|12564.5|12544.5|12577|12557|12578.6|12558.6|12562|12542|25
1617271500000|2021-04-01 10:05:00|12576.1|12556.1|12559.5|12539.5|12578|12558|12559.5|12539.5|14
1617271800000|2021-04-01 10:10:00|12561.1|12541.1|12565.5|12545.5|12565.5|12545.5|12561.1|12541.1|12
1617272100000|2021-04-01 10:15:00|12563.6|12543.6|12554.6|12534.6|12563.6|12543.6|12549.6|12529.6|45
1617272400000|2021-04-01 10:20:00|12556.1|12536.1|12571.1|12551.1|12571.1|12551.1|12556.1|12536.1|6
1617272700000|2021-04-01 10:25:00|12572.1|12552.1|12584.6|12564.6|12588.6|12568.6|12572.1|12552.1|12
1617273000000|2021-04-01 10:30:00|12583.6|12563.6|12571.2|12551.2|12583.6|12563.6|12571.2|12551.2|4
1617273300000|2021-04-01 10:35:00|12570.2|12550.2|12571.2|12551.2|12573.7|12553.7|12568.7|12548.7|8
1617273600000|2021-04-01 10:40:00|12568.7|12548.7|12562.1|12542.1|12568.7|12548.7|12559.6|12539.6|17
1617273900000|2021-04-01 10:45:00|12559.6|12539.6|12559.6|12539.6|12561.2|12541.2|12559.6|12539.6|6
1617274200000|2021-04-01 10:50:00|12562.1|12542.1|12574.6|12554.6|12574.6|12554.6|12561.2|12541.2|9
1617274500000|2021-04-01 10:55:00|12573.1|12553.1|12537.1|12517.1|12573.1|12553.1|12537.1|12513.4|27
1617274800000|2021-04-01 11:00:00|12534.6|12514.6|12508.7|12488.7|12534.6|12514.6|12508.7|12488.7|93
1617275100000|2021-04-01 11:05:00|12509.7|12489.7|12513.7|12493.7|12513.7|12493.7|12508.7|12488.7|34
1617275400000|2021-04-01 11:10:00|12514.7|12494.7|12523.7|12503.7|12527.2|12507.2|12514.7|12494.7|24
1617275700000|2021-04-01 11:15:00|12521.2|12501.2|12518.7|12498.7|12521.2|12501.2|12516.2|12496.2|8
1617276000000|2021-04-01 11:20:00|12518.8|12498.8|12511.3|12491.3|12518.8|12498.8|12511.3|12491.3|21
1617276300000|2021-04-01 11:25:00|12513.8|12493.8|12521.3|12501.3|12521.3|12501.3|12513.8|12493.8|19
1617276600000|2021-04-01 11:30:00|12522.8|12502.8|12508.8|12488.8|12530.6|12510.6|12496.3|12476.3|60
1617276900000|2021-04-01 11:35:00|12506.3|12486.3|12531.3|12511.3|12534.7|12514.7|12506.3|12486.3|43
1617277200000|2021-04-01 11:40:00|12529.7|12509.7|12525.7|12505.7|12536.6|12516.6|12525.7|12505.7|16
1617277500000|2021-04-01 11:45:00|12527.2|12507.2|12535.4|12515.4|12553.2|12533.2|12527.2|12507.2|46
1617277800000|2021-04-01 11:50:00|12536.3|12516.3|12549.8|12529.8|12557.3|12537.3|12533.8|12513.8|26
1617278100000|2021-04-01 11:55:00|12548.2|12528.2|12546.3|12526.3|12556.3|12536.3|12546.3|12526.3|28
1617278400000|2021-04-01 12:00:00|12544.8|12524.8|12524.8|12504.8|12544.8|12524.8|12518.8|12498.8|165
1617278700000|2021-04-01 12:05:00|12523.2|12503.2|12525.7|12505.7|12539.8|12519.8|12515.4|12495.4|58
1617279000000|2021-04-01 12:10:00|12528.9|12508.9|12450.7|12430.7|12528.9|12508.9|12445.4|12425.4|125
1617279300000|2021-04-01 12:15:00|12451.7|12431.7|12458.9|12438.9|12462.3|12442.3|12439.8|12419.8|144
1617279600000|2021-04-01 12:20:00|12455.4|12435.4|12460.5|12440.5|12484.8|12464.8|12444.8|12424.8|95
1617279900000|2021-04-01 12:25:00|12459.5|12439.5|12451.1|12431.1|12461.4|12441.4|12434.5|12414.5|369
1617280200000|2021-04-01 12:30:00|12448|12428|12513.9|12493.9|12513.9|12493.9|12430.5|12410.5|186
1617280500000|2021-04-01 12:35:00|12515.5|12495.5|12520.5|12500.5|12524.5|12504.5|12504.9|12484.9|184
1617280800000|2021-04-01 12:40:00|12521.4|12501.4|12523.9|12503.9|12542.1|12522.1|12521.4|12501.4|1382
1617281100000|2021-04-01 12:45:00|12522.4|12502.4|12548.3|12528.3|12549.3|12529.3|12519.9|12499.9|101
1617281400000|2021-04-01 12:50:00|12547.4|12527.4|12536.8|12516.8|12547.4|12527.4|12527.4|12507.4|50
1617281700000|2021-04-01 12:55:00|12540.2|12520.2|12528|12508|12545.8|12525.8|12528|12508|1058
1617282000000|2021-04-01 13:00:00|12524.9|12504.9|12560.8|12540.8|12574.9|12547.4|12521.5|12501.5|504
1617282300000|2021-04-01 13:05:00|12560.9|12540.9|12584.9|12564.9|12584.9|12564.9|12560.9|12540.9|112
1617282600000|2021-04-01 13:10:00|12585.9|12565.9|12573.4|12553.4|12585.9|12565.9|12564|12544|41
1617282900000|2021-04-01 13:15:00|12574.9|12554.9|12534|12514|12574.9|12554.9|12532.4|12512.4|42
1617283200000|2021-04-01 13:20:00|12530.9|12510.9|12497.5|12477.5|12530.9|12510.9|12494|12474|84
1617283500000|2021-04-01 13:25:00|12499|12479|12495|12475|12499|12479|12476.5|12456.5|148
1617283800000|2021-04-01 13:30:00|12498.1|12478.1|12470|12450|12512.5|12492.5|12470|12450|170
1617284100000|2021-04-01 13:35:00|12467.5|12447.5|12475|12455|12475|12455|12449|12429|332
1617284400000|2021-04-01 13:40:00|12473.4|12453.4|12488.1|12468.1|12517.8|12497.8|12467.5|12447.5|1617
1617284700000|2021-04-01 13:45:00|12486.6|12466.6|12430|12410|12486.6|12466.6|12430|12410|162
1617285000000|2021-04-01 13:50:00|12430.9|12410.9|12446|12426|12457.5|12437.5|12430|12410|88
1617285300000|2021-04-01 13:55:00|12446.9|12426.9|12437.5|12417.5|12458.5|12438.5|12436.6|12416.6|77
1617285600000|2021-04-01 14:00:00|12436|12416|12426.9|12406.9|12452.5|12432.5|12426.9|12406.9|138
1617285900000|2021-04-01 14:05:00|12425|12405|12424.1|12404.1|12435.1|12415.1|12410|12390|141
1617286200000|2021-04-01 14:10:00|12422.6|12402.6|12425.1|12405.1|12427.9|12407.9|12407.6|12387.6|93
1617286500000|2021-04-01 14:15:00|12426|12406|12410.1|12390.1|12428.5|12408.5|12405.1|12385.1|165
1617286800000|2021-04-01 14:20:00|12409.1|12389.1|12411|12391|12412.6|12392.6|12385.7|12365.7|116
1617287100000|2021-04-01 14:25:00|12414.5|12394.5|12408.5|12388.5|12424.5|12404.5|12387.6|12367.6|211
1617287400000|2021-04-01 14:30:00|12412|12392|12387.6|12367.6|12412.6|12392.6|12385.1|12365.1|146
1617287700000|2021-04-01 14:35:00|12386.7|12366.7|12341.7|12321.7|12392.6|12372.6|12341.7|12321.7|315
1617288000000|2021-04-01 14:40:00|12344.2|12324.2|12319.2|12299.2|12345.1|12325.1|12315.1|12295.1|390
1617288300000|2021-04-01 14:45:00|12317.6|12297.6|12289.8|12269.8|12319.2|12299.2|12278.9|12258.9|576
1617288600000|2021-04-01 14:50:00|12292.3|12272.3|12287.4|12267.4|12298.3|12278.3|12278.9|12258.9|133
1617288900000|2021-04-01 14:55:00|12286.4|12266.4|12279.9|12259.9|12302.4|12282.4|12279.9|12259.9|111
1617289200000|2021-04-01 15:00:00|12280.8|12260.8|12260.8|12240.8|12286.7|12266.7|12260.8|12240.8|101
1617289500000|2021-04-01 15:05:00|12262.4|12242.4|12262.4|12242.4|12280.8|12260.8|12252.4|12232.4|210
1617289800000|2021-04-01 15:10:00|12264.9|12244.9|12249.9|12229.9|12272.4|12252.4|12249.9|12229.9|152
1617290100000|2021-04-01 15:15:00|12252.4|12232.4|12294.9|12274.9|12317.4|12297.4|12247.4|12227.4|217
1617290400000|2021-04-01 15:20:00|12293.3|12273.3|12287.4|12267.4|12298.4|12278.4|12274|12254|132
1617290700000|2021-04-01 15:25:00|12284.9|12264.9|12317.4|12297.4|12317.4|12297.4|12284.9|12264.9|130
1617291000000|2021-04-01 15:30:00|12318.4|12298.4|12289.9|12269.9|12319.3|12299.3|12289.9|12269.9|71
1617291300000|2021-04-01 15:35:00|12290|12270|12312.5|12292.5|12339.3|12319.3|12285.9|12265.9|196
1617291600000|2021-04-01 15:40:00|12308.4|12288.4|12313.4|12293.4|12315|12295|12297.5|12277.5|142
1617291900000|2021-04-01 15:45:00|12312.5|12292.5|12349.3|12329.3|12362.5|12342.5|12312.5|12292.5|170
1617292200000|2021-04-01 15:50:00|12346.8|12326.8|12325.3|12305.3|12353.4|12333.4|12316.6|12296.6|108
1617292500000|2021-04-01 15:55:00|12328.4|12308.4|12323.4|12303.4|12342.5|12322.5|12310.6|12290.6|131
1617292800000|2021-04-01 16:00:00|12321.9|12301.9|12294.1|12274.1|12321.9|12301.9|12294.1|12274.1|97
1617293100000|2021-04-01 16:05:00|12293.2|12273.2|12341|12321|12341|12321|12290|12270|138
1617293400000|2021-04-01 16:10:00|12338.5|12318.5|12307.5|12287.5|12338.5|12318.5|12295|12275|93
1617293700000|2021-04-01 16:15:00|12311|12291|12327.6|12307.6|12330.1|12310.1|12300|12280|107
1617294000000|2021-04-01 16:20:00|12332.6|12312.6|12286.6|12266.6|12342.6|12322.6|12285.1|12265.1|933
1617294300000|2021-04-01 16:25:00|12282.3|12262.3|12305.7|12285.7|12305.7|12285.7|12268.2|12248.2|367
1617294600000|2021-04-01 16:30:00|12306.6|12286.6|12296.7|12276.7|12319.2|12299.2|12296.7|12276.7|126
1617294900000|2021-04-01 16:35:00|12295.7|12275.7|12305.7|12285.7|12305.7|12285.7|12290.7|12270.7|97
1617295200000|2021-04-01 16:40:00|12303.2|12283.2|12290.8|12270.8|12305.7|12285.7|12290.7|12270.7|63
1617295500000|2021-04-01 16:45:00|12293.3|12273.3|12314.2|12294.2|12315.8|12295.8|12293.3|12273.3|102
1617295800000|2021-04-01 16:50:00|12313.3|12293.3|12322.6|12302.6|12325.8|12305.8|12310.8|12290.8|151
1617296100000|2021-04-01 16:55:00|12324.2|12304.2|12310.8|12290.8|12331.7|12311.7|12310.8|12290.8|135
1617296400000|2021-04-01 17:00:00|12311.7|12291.7|12310.8|12290.8|12320.8|12300.8|12308.3|12288.3|104
1617296700000|2021-04-01 17:05:00|12311.7|12291.7|12301.7|12281.7|12311.7|12291.7|12300.8|12280.8|74
1617297000000|2021-04-01 17:10:00|12303.3|12283.3|12292.4|12272.4|12313.3|12293.3|12292.4|12272.4|175
1617297300000|2021-04-01 17:15:00|12293.3|12273.3|12268.3|12248.3|12293.3|12273.3|12265.8|12245.8|150
1617297600000|2021-04-01 17:20:00|12266.8|12246.8|12280.8|12260.8|12280.8|12260.8|12263.3|12243.3|105
1617297900000|2021-04-01 17:25:00|12278.3|12258.3|12225.9|12205.9|12281.5|12261.5|12225.9|12205.9|1318
1617622500000|2021-04-05 11:35:00|12398.2|12378.2|12393.2|12373.2|12399|12379|12360.7|12340.7|40
1617622800000|2021-04-05 11:40:00|12395.7|12375.7|12413.2|12393.2|12415.7|12395.7|12395.7|12375.7|70
1617623100000|2021-04-05 11:45:00|12414|12394|12396.5|12376.5|12426.5|12406.5|12396.5|12376.5|79
1617623400000|2021-04-05 11:50:00|12395.7|12375.7|12395.7|12375.7|12399.8|12379.8|12380.7|12360.7|58
1617623700000|2021-04-05 11:55:00|12393.4|12373.4|12378.2|12358.2|12402.5|12382.5|12378.2|12358.2|54
1617624000000|2021-04-05 12:00:00|12377.5|12357.5|12378.3|12358.3|12389.8|12369.8|12361.7|12341.7|107
1617624300000|2021-04-05 12:05:00|12377.5|12357.5|12391.5|12371.5|12404|12384|12377.5|12357.5|115
1617624600000|2021-04-05 12:10:00|12390.8|12370.8|12394.8|12374.8|12398.3|12378.3|12381.5|12361.5|67
1617624900000|2021-04-05 12:15:00|12398.3|12378.3|12399.1|12379.1|12402.5|12382.5|12390.8|12370.8|46
1617625200000|2021-04-05 12:20:00|12404.1|12384.1|12400.8|12380.8|12404.8|12384.8|12379.1|12359.1|86
1617625500000|2021-04-05 12:25:00|12399.1|12379.1|12346.6|12326.6|12404.1|12384.1|12345.8|12325.8|125
1617625800000|2021-04-05 12:30:00|12344.1|12324.1|12376.6|12356.6|12378.3|12358.3|12340.8|12320.8|69
1617626100000|2021-04-05 12:35:00|12379.9|12359.9|12396.6|12376.6|12408.3|12388.3|12379.9|12359.9|125
1617626400000|2021-04-05 12:40:00|12401.6|12381.6|12390.8|12370.8|12403.3|12383.3|12372.6|12352.6|290
1617626700000|2021-04-05 12:45:00|12391.6|12371.6|12351.6|12331.6|12408.3|12388.3|12333.3|12303|90
1617627000000|2021-04-05 12:50:00|12350.9|12330.9|12346.6|12326.6|12365.9|12345.9|12345.1|12325.1|67
1617627300000|2021-04-05 12:55:00|12350.1|12330.1|12330.9|12310.9|12352.4|12332.4|12328.4|12308.4|40
1617627600000|2021-04-05 13:00:00|12330.1|12310.1|12325.9|12305.9|12330.1|12310.1|12307.6|12287.6|86
1617627900000|2021-04-05 13:05:00|12324.2|12304.2|12311.7|12291.7|12324.2|12304.2|12305.9|12285.9|261
1617628200000|2021-04-05 13:10:00|12313.4|12293.4|12327.4|12307.4|12327.4|12307.4|12295.9|12275.9|43
1617628500000|2021-04-05 13:15:00|12330.9|12310.9|12342.7|12322.7|12356.7|12336.7|12330.1|12310.1|41
1617628800000|2021-04-05 13:20:00|12346.7|12326.7|12354.2|12334.2|12354.2|12334.2|12344.2|12324.2|28
1617629100000|2021-04-05 13:25:00|12353.4|12333.4|12353.4|12333.4|12368.4|12348.4|12349.2|12329.2|66
1617629400000|2021-04-05 13:30:00|12352.7|12332.7|12351.7|12331.7|12376.7|12356.7|12343.2|12323.2|334
1617629700000|2021-04-05 13:35:00|12353.5|12333.5|12386.7|12366.7|12406.7|12386.7|12353.5|12333.5|186
1617630000000|2021-04-05 13:40:00|12387.5|12367.5|12388.5|12368.5|12406|12386|12387.5|12367.5|151
1617630300000|2021-04-05 13:45:00|12391|12371|12396.8|12376.8|12401.8|12381.8|12371|12351|451
1617630600000|2021-04-05 13:50:00|12397.5|12377.5|12399.3|12379.3|12406|12386|12391.8|12371.8|246
1617630900000|2021-04-05 13:55:00|12396.8|12376.8|12376.8|12356.8|12404.3|12384.3|12376|12356|154
1617631200000|2021-04-05 14:00:00|12376|12356|12404.3|12384.3|12406|12386|12371|12351|175
1617631500000|2021-04-05 14:05:00|12401.8|12381.8|12371|12351|12406|12386|12366|12346|109
1617631800000|2021-04-05 14:10:00|12372.8|12352.8|12371|12351|12389.3|12369.3|12361.8|12341.8|122
1617632100000|2021-04-05 14:15:00|12376.8|12356.8|12371.1|12351.1|12381.8|12361.8|12358.6|12338.6|63
1617632400000|2021-04-05 14:20:00|12370.3|12350.3|12368.4|12348.4|12376.8|12356.8|12346.1|12326.1|387
1617632700000|2021-04-05 14:25:00|12370.1|12350.1|12365.1|12345.1|12392.6|12372.6|12365.1|12345.1|96
1617633000000|2021-04-05 14:30:00|12360.1|12340.1|12341.9|12321.9|12360.1|12340.1|12333.4|12313.4|289
1617633300000|2021-04-05 14:35:00|12340.1|12320.1|12360.3|12340.3|12360.3|12340.3|12339.4|12319.4|457
1617633600000|2021-04-05 14:40:00|12359.6|12339.6|12330.3|12310.3|12359.6|12339.6|12330.3|12310.3|91
1617633900000|2021-04-05 14:45:00|12331.1|12311.1|12265.4|12245.4|12336.1|12316.1|12265.4|12245.4|245
1617634200000|2021-04-05 14:50:00|12262.9|12242.9|12230.4|12210.4|12262.9|12242.9|12230.4|12210.4|140
1617634500000|2021-04-05 14:55:00|12231.1|12211.1|12256.1|12236.1|12256.1|12236.1|12231.1|12211.1|140
1617634800000|2021-04-05 15:00:00|12254.6|12234.6|12282.9|12262.9|12286.2|12266.2|12250.4|12230.4|148
1617635100000|2021-04-05 15:05:00|12281.2|12261.2|12233.7|12213.7|12281.2|12261.2|12233.7|12213.7|99
1617635400000|2021-04-05 15:10:00|12235.4|12215.4|12246.2|12226.2|12257.9|12237.9|12233.7|12213.7|98
1617635700000|2021-04-05 15:15:00|12247.7|12227.7|12232|12212|12252.9|12232.9|12231.2|12211.2|115
1617636000000|2021-04-05 15:20:00|12233.7|12213.7|12232.9|12212.9|12246.2|12226.2|12227.9|12207.9|72
1617636300000|2021-04-05 15:25:00|12231.2|12211.2|12221.2|12201.2|12231.2|12211.2|12221.2|12201.2|155
1617636600000|2021-04-05 15:30:00|12222|12202|12227|12207|12243.7|12223.7|12222|12202|164
1617636900000|2021-04-05 15:35:00|12226.2|12206.2|12222.8|12202.8|12228.7|12208.7|12222.8|12202.8|101
1617637200000|2021-04-05 15:40:00|12224.5|12204.5|12218.7|12198.7|12228.7|12208.7|12215.5|12195.5|120
1617637500000|2021-04-05 15:45:00|12218|12198|12209.7|12189.7|12218|12198|12209.7|12189.7|121
1617637800000|2021-04-05 15:50:00|12210.5|12190.5|12228.8|12208.8|12246.3|12226.3|12209.7|12189.7|176
1617638100000|2021-04-05 15:55:00|12229.5|12209.5|12241.3|12221.3|12256.3|12236.3|12229.5|12209.5|123
1617638400000|2021-04-05 16:00:00|12244.8|12224.8|12271.3|12251.3|12271.3|12251.3|12239.8|12219.8|98
1617638700000|2021-04-05 16:05:00|12273|12253|12304.6|12284.6|12304.6|12284.6|12273|12253|126
1617639000000|2021-04-05 16:10:00|12303.8|12283.8|12315.3|12295.3|12315.3|12295.3|12288|12268|101
1617639300000|2021-04-05 16:15:00|12317.1|12297.1|12325.6|12305.6|12333.8|12313.8|12317.1|12297.1|63
1617639600000|2021-04-05 16:20:00|12326.3|12306.3|12335.6|12315.6|12364.6|12344.6|12321.3|12301.3|1891
1617639900000|2021-04-05 16:25:00|12336.3|12316.3|12321.3|12301.3|12342.1|12322.1|12318.8|12298.8|249
1617640200000|2021-04-05 16:30:00|12320.6|12300.6|12336.4|12316.4|12336.4|12316.4|12316.3|12296.3|60
1617640500000|2021-04-05 16:35:00|12341.4|12321.4|12356.4|12336.4|12356.4|12336.4|12341.4|12321.4|50
1617640800000|2021-04-05 16:40:00|12354.6|12334.6|12351.4|12331.4|12354.6|12334.6|12349.6|12329.6|21
1617641100000|2021-04-05 16:45:00|12352.1|12332.1|12327.2|12307.2|12358.9|12338.9|12327.1|12307.1|41
1617641400000|2021-04-05 16:50:00|12323.9|12303.9|12313.9|12293.9|12325.6|12305.6|12311.4|12291.4|94
1617641700000|2021-04-05 16:55:00|12314.7|12294.7|12315.7|12295.7|12318.9|12298.9|12308.9|12288.9|32
1617642000000|2021-04-05 17:00:00|12316.4|12296.4|12311.4|12291.4|12317.2|12297.2|12307.2|12287.2|58
1617642300000|2021-04-05 17:05:00|12312.2|12292.2|12308.9|12288.9|12312.2|12292.2|12308.2|12288.2|42
1617642600000|2021-04-05 17:10:00|12307.2|12287.2|12337.2|12317.2|12339.7|12319.7|12296.4|12276.4|69
1617642900000|2021-04-05 17:15:00|12338|12318|12346.5|12326.5|12346.5|12326.5|12336.4|12316.4|252
1617643200000|2021-04-05 17:20:00|12347.2|12327.2|12359|12339|12359|12339|12347.2|12327.2|84
1617643500000|2021-04-05 17:25:00|12359.7|12339.7|12344|12324|12361.5|12341.5|12339|12319|125
1617696900000|2021-04-06 08:15:00|12383.5|12363.5|12386|12366|12388.5|12368.5|12356.7|12336.7|75
1617697200000|2021-04-06 08:20:00|12385.2|12365.2|12358.5|12338.5|12388.5|12368.5|12358.5|12338.5|184
1617697500000|2021-04-06 08:25:00|12356.7|12336.7|12365.3|12345.3|12365.3|12345.3|12353.5|12333.5|67
1617697800000|2021-04-06 08:30:00|12366|12346|12366|12346|12368.5|12348.5|12366|12346|7
1617698100000|2021-04-06 08:35:00|12365.3|12345.3|12353.5|12333.5|12365.3|12345.3|12351.7|12331.7|22
1617698400000|2021-04-06 08:40:00|12351.7|12331.7|12336|12316|12353.5|12333.5|12328.5|12308.5|17
1617698700000|2021-04-06 08:45:00|12337.8|12317.8|12356|12336|12356|12336|12337.8|12317.8|22
1617699000000|2021-04-06 08:50:00|12357.8|12337.8|12361|12341|12361|12341|12357.8|12337.8|6
1617699300000|2021-04-06 08:55:00|12364.6|12344.6|12373.6|12353.6|12373.6|12353.6|12364.6|12344.6|6
1617699600000|2021-04-06 09:00:00|12371.1|12351.1|12359.3|12339.3|12371.1|12351.1|12357.8|12337.8|15
1617699900000|2021-04-06 09:05:00|12357.5|12337.5|12343.6|12323.6|12357.5|12337.5|12343.6|12323.6|22
1617700200000|2021-04-06 09:10:00|12344.3|12324.3|12351.1|12331.1|12353.6|12333.6|12342.8|12322.8|11
1617700500000|2021-04-06 09:15:00|12347.9|12327.9|12341.1|12321.1|12353.6|12333.6|12341.1|12321.1|10
1617700800000|2021-04-06 09:20:00|12338.6|12318.6|12349.3|12329.3|12349.3|12329.3|12336.1|12316.1|6
1617701100000|2021-04-06 09:25:00|12347.9|12327.9|12331.1|12311.1|12347.9|12327.9|12331.1|12311.1|7
1617701400000|2021-04-06 09:30:00|12330.4|12310.4|12322.9|12302.9|12334.4|12314.4|12321.4|12301.4|44
1617701700000|2021-04-06 09:35:00|12319.4|12299.4|12323.6|12303.6|12323.6|12303.6|12318.6|12298.6|17
1617702000000|2021-04-06 09:40:00|12326.1|12306.1|12321.2|12301.2|12326.2|12306.2|12320.4|12300.4|24
1617702300000|2021-04-06 09:45:00|12319.4|12299.4|12321.9|12301.9|12321.9|12301.9|12317.9|12297.9|23
1617702600000|2021-04-06 09:50:00|12326.2|12306.2|12341.2|12321.2|12341.9|12321.9|12322.9|12302.9|59
1617702900000|2021-04-06 09:55:00|12341.9|12321.9|12353|12333|12356.2|12336.2|12341.2|12321.2|22
1617703200000|2021-04-06 10:00:00|12351.2|12331.2|12346.2|12326.2|12351.2|12331.2|12346.2|12326.2|16
1617703500000|2021-04-06 10:05:00|12348|12328|12348.7|12328.7|12353.7|12333.7|12348|12328|22
1617703800000|2021-04-06 10:10:00|12346.9|12326.9|12330.5|12310.5|12346.9|12326.9|12330.5|12310.5|126
1617704100000|2021-04-06 10:15:00|12328|12308|12303.7|12283.7|12328|12308|12299.5|12279.5|64
1617704400000|2021-04-06 10:20:00|12304.5|12284.5|12308|12288|12309.5|12289.5|12304.5|12284.5|15
1617704700000|2021-04-06 10:25:00|12303.7|12283.7|12294.5|12274.5|12303.7|12283.7|12291.2|12271.2|46
1617705000000|2021-04-06 10:30:00|12299.5|12279.5|12298|12278|12302.7|12282.7|12298|12278|13
1617705300000|2021-04-06 10:35:00|12298.8|12278.8|12294.5|12274.5|12298.8|12278.8|12294.5|12274.5|15
1617705600000|2021-04-06 10:40:00|12297|12277|12302|12282|12302|12282|12294.5|12274.5|130
1617705900000|2021-04-06 10:45:00|12300.2|12280.2|12304.5|12284.5|12304.5|12284.5|12298.8|12278.8|4
1617706200000|2021-04-06 10:50:00|12306.3|12286.3|12336.3|12316.3|12339.5|12319.5|12306.3|12286.3|53
1617706500000|2021-04-06 10:55:00|12337|12317|12343.8|12323.8|12344.5|12324.5|12337|12317|11
1617706800000|2021-04-06 11:00:00|12344.6|12324.6|12353.8|12333.8|12356.3|12336.3|12344.6|12324.6|10
1617707100000|2021-04-06 11:05:00|12350.3|12330.3|12353.8|12333.8|12353.8|12333.8|12343.1|12323.1|13
1617707400000|2021-04-06 11:10:00|12353.1|12333.1|12348.1|12328.1|12353.1|12333.1|12347.1|12327.1|59
1617707700000|2021-04-06 11:15:00|12347.4|12327.4|12374.6|12354.6|12374.6|12354.6|12347.4|12327.4|29
1617708000000|2021-04-06 11:20:00|12372.1|12352.1|12374.6|12354.6|12375.3|12355.3|12372.1|12352.1|7
1617708300000|2021-04-06 11:25:00|12377.1|12357.1|12390.3|12370.3|12390.3|12370.3|12377.1|12357.1|161
1617708600000|2021-04-06 11:30:00|12386.8|12366.8|12399.6|12379.6|12413.6|12393.6|12386.1|12366.1|158
1617708900000|2021-04-06 11:35:00|12397.9|12377.9|12401.1|12381.1|12402.9|12382.9|12388.6|12368.6|23
1617709200000|2021-04-06 11:40:00|12404.6|12384.6|12412.1|12392.1|12412.9|12392.9|12404.6|12384.6|18
1617709500000|2021-04-06 11:45:00|12412.9|12392.9|12405.4|12385.4|12420.4|12400.4|12403.6|12383.6|36
1617709800000|2021-04-06 11:50:00|12400.4|12380.4|12390.4|12370.4|12400.4|12380.4|12389.7|12369.7|35
1617710100000|2021-04-06 11:55:00|12382.5|12362.5|12410.4|12390.4|12416.9|12396.9|12380.4|12360.4|60
1617710400000|2021-04-06 12:00:00|12409.7|12389.7|12420.4|12400.4|12436.1|12416.1|12405.4|12385.4|79
1617710700000|2021-04-06 12:05:00|12416.9|12396.9|12427.9|12407.9|12428.7|12408.7|12390.4|12370.4|127
1617711000000|2021-04-06 12:10:00|12431.2|12411.2|12435.4|12415.4|12435.4|12415.4|12419.7|12399.7|45
1617711300000|2021-04-06 12:15:00|12437.9|12417.9|12436.2|12416.2|12442.9|12422.9|12435.4|12415.4|59
1617711600000|2021-04-06 12:20:00|12438|12418|12410.5|12390.5|12441.2|12421.2|12408.7|12388.7|124
1617711900000|2021-04-06 12:25:00|12409.7|12389.7|12416.2|12396.2|12426.2|12406.2|12403|12383|208
1617712200000|2021-04-06 12:30:00|12415.5|12395.5|12403|12383|12431.2|12411.2|12399.8|12379.8|138
1617712500000|2021-04-06 12:35:00|12405.5|12385.5|12414|12394|12428|12408|12405.5|12385.5|81
1617712800000|2021-04-06 12:40:00|12412.3|12392.3|12375.5|12355.5|12412.3|12392.3|12375.5|12355.5|77
1617713100000|2021-04-06 12:45:00|12374.8|12354.8|12359.8|12339.8|12374.8|12354.8|12352.3|12332.3|59
1617713400000|2021-04-06 12:50:00|12358|12338|12370.5|12350.5|12370.5|12350.5|12352.3|12332.3|67
1617713700000|2021-04-06 12:55:00|12371.3|12351.3|12396.3|12376.3|12396.3|12376.3|12371.3|12351.3|177
1617714000000|2021-04-06 13:00:00|12395.5|12375.5|12396.3|12376.3|12400.2|12380.2|12388.8|12368.8|86
1617714300000|2021-04-06 13:05:00|12392.7|12372.7|12373.8|12353.8|12392.7|12372.7|12369.8|12349.8|70
1617714600000|2021-04-06 13:10:00|12374.5|12354.5|12390.6|12370.6|12392.3|12372.3|12370.6|12350.6|82
1617714900000|2021-04-06 13:15:00|12392.3|12372.3|12389.9|12369.9|12408.8|12388.8|12383.1|12363.1|155
1617715200000|2021-04-06 13:20:00|12388.1|12368.1|12391.3|12371.3|12392.4|12372.4|12383.1|12363.1|35
1617715500000|2021-04-06 13:25:00|12393.8|12373.8|12406.3|12386.3|12411.3|12391.3|12393.8|12373.8|87
1617715800000|2021-04-06 13:30:00|12404.9|12384.9|12401.3|12381.3|12418.8|12398.8|12401.3|12381.3|193
1617716100000|2021-04-06 13:35:00|12402.1|12382.1|12413.9|12393.9|12439.6|12419.6|12402.1|12382.1|192
1617716400000|2021-04-06 13:40:00|12412.4|12392.4|12403.1|12383.1|12412.4|12392.4|12390.6|12370.6|99
1617716700000|2021-04-06 13:45:00|12404.6|12384.6|12437.1|12417.1|12442.1|12422.1|12404.6|12384.6|3144
1617717000000|2021-04-06 13:50:00|12435.6|12415.6|12522.1|12502.1|12525.3|12505.3|12435.6|12415.6|613
1617717300000|2021-04-06 13:55:00|12522.8|12502.8|12486.4|12466.4|12534.6|12514.6|12484.9|12464.9|289
1617717600000|2021-04-06 14:00:00|12488.2|12468.2|12526.4|12506.4|12530.4|12510.4|12488.2|12468.2|184
1617717900000|2021-04-06 14:05:00|12527.1|12507.1|12612.1|12592.1|12614.6|12594.6|12527.1|12507.1|677
1617718200000|2021-04-06 14:10:00|12614.6|12594.6|12614.7|12594.7|12615.7|12595.7|12577.1|12557.1|197
1617718500000|2021-04-06 14:15:00|12616.4|12596.4|12612.9|12592.9|12619.7|12599.7|12589.7|12569.7|678
1617718800000|2021-04-06 14:20:00|12614.7|12594.7|12647.9|12627.9|12657.9|12637.9|12614.7|12594.7|605
1617719100000|2021-04-06 14:25:00|12648.6|12628.6|12784.3|12764.3|12799.7|12779.7|12648.6|12628.6|940
1617719400000|2021-04-06 14:30:00|12777.2|12757.2|12738.6|12718.6|12794.7|12774.7|12727.2|12707.2|517
1617719700000|2021-04-06 14:35:00|12737.9|12717.9|12744.7|12724.7|12766.5|12746.5|12729.7|12709.7|165
1617720000000|2021-04-06 14:40:00|12746.5|12726.5|12734.7|12714.7|12746.5|12726.5|12727.9|12707.9|303
1617720300000|2021-04-06 14:45:00|12736.5|12716.5|12711.5|12691.5|12737.2|12717.2|12703.3|12683.3|286
1617720600000|2021-04-06 14:50:00|12709.7|12689.7|12689.7|12669.7|12709.7|12689.7|12666.5|12646.5|314
1617720900000|2021-04-06 14:55:00|12692.2|12672.2|12706.5|12686.5|12713|12693|12692.2|12672.2|140
1617721200000|2021-04-06 15:00:00|12704.7|12684.7|12713.7|12693.7|12713.7|12693.7|12692.3|12672.3|75
1617721500000|2021-04-06 15:05:00|12714.4|12694.4|12734.8|12714.8|12735.5|12715.5|12704|12684|113
1617721800000|2021-04-06 15:10:00|12733|12713|12727.3|12707.3|12737.3|12717.3|12722.3|12702.3|91
1617722100000|2021-04-06 15:15:00|12729.1|12709.1|12694.8|12674.8|12729.1|12709.1|12694.8|12674.8|105
1617722400000|2021-04-06 15:20:00|12694.1|12674.1|12693|12673|12698|12678|12681.6|12661.6|141
1617722700000|2021-04-06 15:25:00|12694.8|12674.8|12704.8|12684.8|12707.3|12687.3|12679.8|12659.8|180
1617723000000|2021-04-06 15:30:00|12703|12683|12694.8|12674.8|12703|12683|12694.1|12674.1|162
1617723300000|2021-04-06 15:35:00|12693|12673|12685.6|12665.6|12693|12673|12678|12658|825
1617723600000|2021-04-06 15:40:00|12689.1|12669.1|12704.8|12684.8|12705.6|12685.6|12689.1|12669.1|69
1617723900000|2021-04-06 15:45:00|12702.3|12682.3|12730.9|12710.9|12730.9|12710.9|12694.8|12674.8|1274
1617724200000|2021-04-06 15:50:00|12729.1|12709.1|12741.6|12721.6|12749.1|12729.1|12723.4|12703.4|168
1617724500000|2021-04-06 15:55:00|12742.4|12722.4|12728.4|12708.4|12749.1|12729.1|12728.4|12708.4|138
1617724800000|2021-04-06 16:00:00|12729.2|12709.2|12793.4|12773.4|12800.9|12780.9|12729.2|12709.2|499
1617725100000|2021-04-06 16:05:00|12790.9|12770.9|12785.2|12765.2|12810.6|12790.6|12781.7|12761.7|140
1617725400000|2021-04-06 16:10:00|12786|12766|12793.5|12773.5|12804.9|12784.9|12786|12766|281
1617725700000|2021-04-06 16:15:00|12794.9|12774.9|12795.3|12775.3|12821|12801|12785.2|12765.2|206
1617726000000|2021-04-06 16:20:00|12796|12776|12823.5|12803.5|12849.2|12829.2|12780.3|12760.3|2251
1617726300000|2021-04-06 16:25:00|12821|12801|12849.2|12829.2|12863.2|12843.2|12817.4|12797.4|1097
1617726600000|2021-04-06 16:30:00|12847.4|12827.4|12836.7|12816.7|12853.2|12833.2|12824.9|12804.9|461
1617726900000|2021-04-06 16:35:00|12836|12816|12801|12781|12836|12816|12798.5|12778.5|135
1617727200000|2021-04-06 16:40:00|12799.2|12779.2|12791|12771|12799.2|12779.2|12782.8|12762.8|101
1617727500000|2021-04-06 16:45:00|12789.2|12769.2|12785.3|12765.3|12794.3|12774.3|12781.7|12761.7|79
1617727800000|2021-04-06 16:50:00|12782.8|12762.8|12780.3|12760.3|12796.8|12776.8|12773.5|12753.5|132
1617728100000|2021-04-06 16:55:00|12782.1|12762.1|12754.6|12734.6|12782.1|12762.1|12753.9|12733.9|141
1617728400000|2021-04-06 17:00:00|12755.3|12735.3|12758.6|12738.6|12758.6|12738.6|12741.1|12721.1|147
1617728700000|2021-04-06 17:05:00|12761.1|12741.1|12746.1|12726.1|12762.9|12742.9|12746.1|12726.1|77
1617729000000|2021-04-06 17:10:00|12743.6|12723.6|12743.6|12723.6|12751.1|12731.1|12742.5|12722.5|161
1617729300000|2021-04-06 17:15:00|12741.8|12721.8|12731.8|12711.8|12743.6|12723.6|12731.8|12711.8|82
1617729600000|2021-04-06 17:20:00|12731.1|12711.1|12726.1|12706.1|12741.1|12721.1|12726.1|12706.1|161
1617729900000|2021-04-06 17:25:00|12724.3|12704.3|12737.6|12717.6|12737.6|12717.6|12721.1|12701.1|445
1617783300000|2021-04-07 08:15:00|12839.4|12819.4|12843.1|12823.1|12865.8|12845.8|12829.9|12809.9|166
1617783600000|2021-04-07 08:20:00|12841.3|12821.3|12860.1|12840.1|12860.1|12840.1|12833.8|12813.8|116
1617783900000|2021-04-07 08:25:00|12862|12842|12847|12827|12862|12842|12847|12827|33
1617784200000|2021-04-07 08:30:00|12846.3|12826.3|12851.3|12831.3|12854.5|12834.5|12843.8|12823.8|21
1617784500000|2021-04-07 08:35:00|12849.5|12829.5|12825.6|12805.6|12849.5|12829.5|12825.6|12805.6|36
1617784800000|2021-04-07 08:40:00|12822|12802|12809.5|12789.5|12824.5|12804.5|12808.8|12788.8|26
1617785100000|2021-04-07 08:45:00|12807|12787|12815.2|12795.2|12827|12807|12793.8|12773.8|52
1617785400000|2021-04-07 08:50:00|12814.5|12794.5|12814.5|12794.5|12815.2|12795.2|12814.5|12794.5|7
1617785700000|2021-04-07 08:55:00|12804.5|12784.5|12803.8|12783.8|12804.5|12784.5|12794.5|12774.5|45
1617786000000|2021-04-07 09:00:00|12802.7|12782.7|12805.2|12785.2|12810.2|12790.2|12802.7|12782.7|318
1617786300000|2021-04-07 09:05:00|12804.5|12784.5|12803.9|12783.9|12807|12787|12803.9|12783.9|21
1617786600000|2021-04-07 09:10:00|12802.5|12782.5|12789.6|12769.6|12802.5|12782.5|12789.6|12769.6|23
1617786900000|2021-04-07 09:15:00|12788.9|12768.9|12758.9|12738.9|12788.9|12768.9|12757.5|12737.5|58
1617787200000|2021-04-07 09:20:00|12758.2|12738.2|12777.8|12757.8|12777.8|12757.8|12758.2|12738.2|25
1617787500000|2021-04-07 09:25:00|12779.6|12759.6|12776.4|12756.4|12795.3|12775.3|12776.4|12756.4|24
1617787800000|2021-04-07 09:30:00|12774.6|12754.6|12759.6|12739.6|12782.1|12762.1|12759.6|12739.6|19
1617788100000|2021-04-07 09:35:00|12760.3|12740.3|12796.4|12776.4|12796.4|12776.4|12760.3|12740.3|36
1617788400000|2021-04-07 09:40:00|12792.1|12772.1|12765.3|12745.3|12792.1|12772.1|12765.3|12745.3|15
1617788700000|2021-04-07 09:45:00|12764.6|12744.6|12768.9|12748.9|12768.9|12748.9|12762.8|12742.8|7
1617789000000|2021-04-07 09:50:00|12767.1|12747.1|12759|12739|12767.1|12747.1|12757.1|12737.1|8
1617789300000|2021-04-07 09:55:00|12759.6|12739.6|12792.2|12772.2|12792.2|12772.2|12759.6|12739.6|26
1617789600000|2021-04-07 10:00:00|12791.5|12771.5|12782.2|12762.2|12791.5|12771.5|12774|12754|24
1617789900000|2021-04-07 10:05:00|12780.4|12760.4|12779.7|12759.7|12782.9|12762.9|12772.6|12752.6|15
1617790200000|2021-04-07 10:10:00|12781.5|12761.5|12789.7|12769.7|12794.7|12774.7|12779.7|12759.7|25
1617790500000|2021-04-07 10:15:00|12785.4|12765.4|12817.2|12797.2|12817.2|12797.2|12785.4|12765.4|89
1617790800000|2021-04-07 10:20:00|12814.7|12794.7|12812.6|12792.6|12814.7|12794.7|12799|12779|41
1617791100000|2021-04-07 10:25:00|12810.8|12790.8|12809|12789|12814|12794|12806.5|12786.5|17
1617791400000|2021-04-07 10:30:00|12806.5|12786.5|12799|12779|12809|12789|12799|12779|14
1617791700000|2021-04-07 10:35:00|12796.5|12776.5|12780.4|12760.4|12796.5|12776.5|12779|12759|10
1617792000000|2021-04-07 10:40:00|12779.1|12759.1|12764.8|12744.8|12779.1|12759.1|12764.7|12744.7|11
1617792300000|2021-04-07 10:45:00|12765.4|12745.4|12764.8|12744.8|12765.4|12745.4|12762.3|12742.3|87
1617792600000|2021-04-07 10:50:00|12763|12743|12754.1|12734.1|12763|12743|12742.3|12722.3|26
1617792900000|2021-04-07 10:55:00|12754.8|12734.8|12722.3|12702.3|12759.1|12739.1|12714.1|12694.1|50
1617793200000|2021-04-07 11:00:00|12724.1|12704.1|12722.3|12702.3|12739.8|12719.8|12722.3|12702.3|93
1617793500000|2021-04-07 11:05:00|12718.7|12698.7|12701.9|12681.9|12718.7|12698.7|12694.1|12674.1|44
1617793800000|2021-04-07 11:10:00|12705.5|12685.5|12704.8|12684.8|12705.5|12685.5|12702.3|12682.3|16
1617794100000|2021-04-07 11:15:00|12696.6|12676.6|12722.3|12702.3|12722.3|12702.3|12696.6|12676.6|19
1617794400000|2021-04-07 11:20:00|12725.5|12705.5|12731.6|12711.6|12733|12713|12723.7|12703.7|15
1617794700000|2021-04-07 11:25:00|12732.3|12712.3|12739.2|12719.2|12742.3|12722.3|12729.2|12709.2|45
1617795000000|2021-04-07 11:30:00|12738.5|12718.5|12727.4|12707.4|12739.9|12719.9|12725.5|12705.5|22
1617795300000|2021-04-07 11:35:00|12728|12708|12765.6|12745.6|12768.7|12748.7|12728|12708|20
1617795600000|2021-04-07 11:40:00|12768.7|12748.7|12774.9|12754.9|12778.1|12758.1|12755.6|12735.6|42
1617795900000|2021-04-07 11:45:00|12774.2|12754.2|12751.7|12731.7|12774.2|12754.2|12749.2|12729.2|35
1617796200000|2021-04-07 11:50:00|12749.2|12729.2|12741.7|12721.7|12751.7|12731.7|12741.7|12721.7|31
1617796500000|2021-04-07 11:55:00|12739.2|12719.2|12734.9|12714.9|12739.2|12719.2|12726.7|12706.7|23
1617796800000|2021-04-07 12:00:00|12736.7|12716.7|12719.2|12699.2|12744.2|12724.2|12716.7|12696.7|100
1617797100000|2021-04-07 12:05:00|12720.6|12700.6|12754.9|12734.9|12756.3|12736.3|12720.6|12700.6|64
1617797400000|2021-04-07 12:10:00|12755.6|12735.6|12745.6|12725.6|12755.6|12735.6|12744.9|12724.9|18
1617797700000|2021-04-07 12:15:00|12749.3|12729.3|12730.6|12710.6|12749.9|12729.9|12729.9|12709.9|71
1617798000000|2021-04-07 12:20:00|12732.5|12712.5|12795|12775|12795|12775|12732.5|12712.5|162
1617798300000|2021-04-07 12:25:00|12794.3|12774.3|12814.3|12794.3|12814.3|12794.3|12786.8|12766.8|92
1617798600000|2021-04-07 12:30:00|12812.5|12792.5|12821.1|12801.1|12834.3|12814.3|12810.7|12790.7|156
1617798900000|2021-04-07 12:35:00|12818.6|12798.6|12820|12800|12835|12815|12797.5|12777.5|139
1617799200000|2021-04-07 12:40:00|12820.7|12800.7|12881.4|12861.4|12888.2|12868.2|12819.3|12799.3|203
1617799500000|2021-04-07 12:45:00|12883.9|12863.9|12902.1|12882.1|12902.1|12882.1|12855.7|12835.7|111
1617799800000|2021-04-07 12:50:00|12901.4|12881.4|12900.7|12880.7|12922.5|12902.5|12900|12880|107
1617800100000|2021-04-07 12:55:00|12900|12880|12896.2|12876.2|12905.7|12885.7|12886.8|12866.8|80
1617800400000|2021-04-07 13:00:00|12895.5|12875.5|12920.7|12900.7|12924.4|12904.4|12880|12860|180
1617800700000|2021-04-07 13:05:00|12922.5|12902.5|12883.2|12863.2|12927.5|12907.5|12883.2|12863.2|180
1617801000000|2021-04-07 13:10:00|12885.1|12865.1|12844.4|12824.4|12885.7|12865.7|12835.1|12815.1|221
1617801300000|2021-04-07 13:15:00|12843.7|12823.7|12829.4|12809.4|12850.1|12830.1|12829.4|12809.4|160
1617801600000|2021-04-07 13:20:00|12822.6|12802.6|12834.4|12814.4|12834.4|12814.4|12814.4|12794.4|191
1617801900000|2021-04-07 13:25:00|12836.9|12816.9|12840.1|12820.1|12854.4|12834.4|12824.4|12804.4|208
1617802200000|2021-04-07 13:30:00|12841.9|12821.9|12842.6|12822.6|12852.6|12832.6|12819.4|12799.4|566
1617802500000|2021-04-07 13:35:00|12844.4|12824.4|12811.9|12791.9|12895.1|12875.1|12811.3|12791.3|433
1617802800000|2021-04-07 13:40:00|12811.3|12791.3|12827.6|12807.6|12832.6|12812.6|12799.4|12779.4|322
1617803100000|2021-04-07 13:45:00|12830.1|12810.1|12855.8|12835.8|12855.8|12835.8|12817|12797|156
1617803400000|2021-04-07 13:50:00|12850.1|12830.1|12853.3|12833.3|12858.3|12838.3|12839.5|12819.5|476
1617803700000|2021-04-07 13:55:00|12852.7|12832.7|12798.1|12778.1|12863.3|12843.3|12798.1|12778.1|484
1617804000000|2021-04-07 14:00:00|12798.8|12778.8|12856.3|12836.3|12856.3|12836.3|12796.3|12776.3|164
1617804300000|2021-04-07 14:05:00|12858.1|12838.1|12868.1|12848.1|12885.6|12865.6|12843.8|12823.8|185
1617804600000|2021-04-07 14:10:00|12868.8|12848.8|12838.8|12818.8|12869.5|12849.5|12838.8|12818.8|160
1617804900000|2021-04-07 14:15:00|12836.3|12816.3|12843.2|12823.2|12865.2|12845.2|12826.3|12806.3|158
1617805200000|2021-04-07 14:20:00|12841.3|12821.3|12854.5|12834.5|12854.5|12834.5|12835|12815|133
1617805500000|2021-04-07 14:25:00|12856.4|12836.4|12873.2|12853.2|12888.9|12868.9|12856.4|12836.4|165
1617805800000|2021-04-07 14:30:00|12870.7|12850.7|12906.4|12886.4|12913.9|12893.9|12868.9|12848.9|245
1617806100000|2021-04-07 14:35:00|12904.6|12884.6|12850.7|12830.7|12904.6|12884.6|12845.7|12825.7|343
1617806400000|2021-04-07 14:40:00|12851.4|12831.4|12928.9|12908.9|12928.9|12908.9|12851.4|12831.4|227
1617806700000|2021-04-07 14:45:00|12928.2|12908.2|12933.9|12913.9|12935.7|12915.7|12915.7|12895.7|115
1617807000000|2021-04-07 14:50:00|12934.6|12914.6|12938.9|12918.9|12943.2|12923.2|12934.6|12914.6|247
1617807300000|2021-04-07 14:55:00|12939.6|12919.6|12915.1|12895.1|12943.9|12923.9|12915.1|12895.1|1260
1617807600000|2021-04-07 15:00:00|12914.4|12894.4|12930.1|12910.1|12935.1|12915.1|12911.9|12891.9|132
1617807900000|2021-04-07 15:05:00|12928.3|12908.3|12900.1|12880.1|12928.3|12908.3|12900.1|12880.1|236
1617808200000|2021-04-07 15:10:00|12898.3|12878.3|12886.9|12866.9|12898.3|12878.3|12868.7|12848.7|292
1617808500000|2021-04-07 15:15:00|12884.4|12864.4|12901.9|12881.9|12902.6|12882.6|12860.1|12840.1|208
1617808800000|2021-04-07 15:20:00|12900.1|12880.1|12867.6|12847.6|12900.1|12880.1|12855.8|12835.8|386
1617809100000|2021-04-07 15:25:00|12863.3|12843.3|12853.3|12833.3|12871.3|12843.3|12841.9|12821.9|210
1617809400000|2021-04-07 15:30:00|12855.8|12835.8|12853.3|12833.3|12860.1|12840.1|12843.8|12823.8|170
1617809700000|2021-04-07 15:35:00|12855.1|12835.1|12877.7|12857.7|12877.7|12857.7|12847.6|12827.6|197
1617810000000|2021-04-07 15:40:00|12875.2|12855.2|12887.7|12867.7|12888.3|12868.3|12872.7|12852.7|234
1617810300000|2021-04-07 15:45:00|12885.2|12865.2|12847.7|12827.7|12885.2|12865.2|12847.7|12827.7|243
1617810600000|2021-04-07 15:50:00|12845.2|12825.2|12852.7|12832.7|12858.4|12838.4|12845.2|12825.2|211
1617810900000|2021-04-07 15:55:00|12850.9|12830.9|12862|12842|12872.7|12852.7|12847.7|12827.7|254
1617811200000|2021-04-07 16:00:00|12860.2|12840.2|12862.7|12842.7|12879.1|12859.1|12858.4|12838.4|132
1617811500000|2021-04-07 16:05:00|12863.4|12843.4|12870.9|12850.9|12870.9|12850.9|12853.9|12833.9|120
1617811800000|2021-04-07 16:10:00|12870.2|12850.2|12877.7|12857.7|12880.9|12860.9|12865.2|12845.2|172
1617812100000|2021-04-07 16:15:00|12877.1|12857.1|12862.7|12842.7|12880.2|12860.2|12857.1|12837.1|140
1617812400000|2021-04-07 16:20:00|12863.4|12843.4|12812.8|12792.8|12885.9|12865.9|12809.6|12789.6|816
1617812700000|2021-04-07 16:25:00|12817.8|12797.8|12783.4|12763.4|12817.8|12797.8|12782.1|12762.1|414
1617813000000|2021-04-07 16:30:00|12787.1|12767.1|12762.8|12742.8|12787.8|12767.8|12762.8|12742.8|175
1617813300000|2021-04-07 16:35:00|12758.5|12738.5|12757.8|12737.8|12766.4|12746.4|12742.8|12722.8|206
1617813600000|2021-04-07 16:40:00|12757.1|12737.1|12752.8|12732.8|12762.1|12742.1|12747.8|12727.8|142
1617813900000|2021-04-07 16:45:00|12753.5|12733.5|12754.2|12734.2|12762.8|12742.8|12753.5|12733.5|258
1617814200000|2021-04-07 16:50:00|12754.8|12734.8|12732.8|12712.8|12755.5|12735.5|12731.7|12711.7|140
1617814500000|2021-04-07 16:55:00|12731|12711|12781.7|12761.7|12781.7|12761.7|12731|12711|190
1617814800000|2021-04-07 17:00:00|12782.4|12762.4|12783.5|12763.5|12804.2|12784.2|12782.4|12762.4|120
1617815100000|2021-04-07 17:05:00|12784.2|12764.2|12801|12781|12801|12781|12784.2|12764.2|27
1617815400000|2021-04-07 17:10:00|12798.5|12778.5|12804.2|12784.2|12804.2|12784.2|12796.7|12776.7|61
1617815700000|2021-04-07 17:15:00|12803.5|12783.5|12811.7|12791.7|12811.7|12791.7|12803.5|12783.5|41
1617816000000|2021-04-07 17:20:00|12811.1|12791.1|12816.7|12796.7|12819.2|12799.2|12809.2|12789.2|78
1617816300000|2021-04-07 17:25:00|12818.6|12798.6|12826.1|12806.1|12826.1|12806.1|12808.6|12788.6|184
1617869700000|2021-04-08 08:15:00|12871.2|12851.2|12838.7|12818.7|12876.2|12856.2|12838.7|12818.7|120
1617870000000|2021-04-08 08:20:00|12839.3|12819.3|12851.8|12831.8|12851.8|12831.8|12839.3|12819.3|209
1617870300000|2021-04-08 08:25:00|12849.3|12829.3|12854.4|12834.4|12863.2|12843.2|12849.3|12829.3|36
1617870600000|2021-04-08 08:30:00|12853.7|12833.7|12837.4|12817.4|12854.4|12834.4|12837.4|12817.4|14
1617870900000|2021-04-08 08:35:00|12835.6|12815.6|12843.2|12823.2|12843.2|12823.2|12835.6|12815.6|14
1617871200000|2021-04-08 08:40:00|12841.9|12821.9|12833.7|12813.7|12846.9|12826.9|12833.7|12813.7|8
1617871500000|2021-04-08 08:45:00|12833.1|12813.1|12846.3|12826.3|12846.3|12826.3|12831.2|12811.2|25
1617871800000|2021-04-08 08:50:00|12846.9|12826.9|12840.6|12820.6|12849.4|12829.4|12840.6|12820.6|16
1617872100000|2021-04-08 08:55:00|12841.3|12821.3|12850.6|12830.6|12850.6|12830.6|12840.6|12820.6|10
1617872400000|2021-04-08 09:00:00|12848.8|12828.8|12850.6|12830.6|12853.8|12833.8|12847.5|12827.5|7
1617872700000|2021-04-08 09:05:00|12848.8|12828.8|12840.6|12820.6|12848.8|12828.8|12840.6|12820.6|24
1617873000000|2021-04-08 09:10:00|12838.8|12818.8|12852.6|12832.6|12852.6|12832.6|12838.8|12818.8|364
1617873300000|2021-04-08 09:15:00|12853.3|12833.3|12857|12837|12865.1|12845.1|12853.3|12833.3|14
1617873600000|2021-04-08 09:20:00|12856.3|12836.3|12852|12832|12857|12837|12851.3|12831.3|7
1617873900000|2021-04-08 09:25:00|12850.1|12830.1|12857|12837|12858.3|12838.3|12848.8|12828.8|5
1617874200000|2021-04-08 09:30:00|12855.1|12835.1|12882|12862|12882|12862|12852|12832|37
1617874500000|2021-04-08 09:35:00|12877.6|12857.6|12887.7|12867.7|12887.7|12867.7|12877|12857|186
1617874800000|2021-04-08 09:40:00|12887|12867|12878.9|12858.9|12887.7|12867.7|12878.9|12858.9|45
1617875100000|2021-04-08 09:45:00|12878.2|12858.2|12875.2|12855.2|12882|12862|12875.2|12855.2|5
1617875400000|2021-04-08 09:50:00|12877|12857|12864.5|12844.5|12877.7|12857.7|12864.5|12844.5|11
1617875700000|2021-04-08 09:55:00|12862.7|12842.7|12867.1|12847.1|12867.1|12847.1|12857.7|12837.7|7
1617876000000|2021-04-08 10:00:00|12866.4|12846.4|12855.9|12835.9|12866.4|12846.4|12849.6|12829.6|19
1617876300000|2021-04-08 10:05:00|12855.2|12835.2|12853.4|12833.4|12855.2|12835.2|12852.7|12832.7|15
1617876600000|2021-04-08 10:10:00|12855.2|12835.2|12849.6|12829.6|12855.2|12835.2|12849.6|12829.6|9
1617876900000|2021-04-08 10:15:00|12850.2|12830.2|12864.6|12844.6|12867.7|12847.7|12849.6|12829.6|8
1617877200000|2021-04-08 10:20:00|12863.9|12843.9|12862.8|12842.8|12867.1|12847.1|12862.1|12842.1|4
1617877500000|2021-04-08 10:25:00|12862.1|12842.1|12872.8|12852.8|12872.8|12852.8|12857.8|12837.8|4
1617877800000|2021-04-08 10:30:00|12875.3|12855.3|12902.1|12882.1|12907.8|12887.8|12875.3|12855.3|65
1617878100000|2021-04-08 10:35:00|12904|12884|12914.6|12894.6|12917.1|12897.1|12899.6|12879.6|40
1617878400000|2021-04-08 10:40:00|12916.5|12896.5|12910.9|12890.9|12917.1|12897.1|12910.3|12890.3|26
1617878700000|2021-04-08 10:45:00|12912.8|12892.8|12897.8|12877.8|12912.8|12892.8|12889.7|12869.7|30
1617879000000|2021-04-08 10:50:00|12899.7|12879.7|12887.2|12867.2|12899.7|12879.7|12887.2|12867.2|12
1617879300000|2021-04-08 10:55:00|12885.3|12865.3|12877.8|12837.8|12885.3|12865.3|12868.5|12837.8|33
1617879600000|2021-04-08 11:00:00|12879.7|12839.7|12863.5|12843.5|12879.7|12850.3|12856|12836|117
1617879900000|2021-04-08 11:05:00|12864.1|12844.1|12878.5|12858.5|12878.5|12858.5|12864.1|12844.1|9
1617880200000|2021-04-08 11:10:00|12877.8|12857.8|12887.2|12867.2|12892.2|12872.2|12877.8|12857.8|9
1617880500000|2021-04-08 11:15:00|12887.9|12867.9|12897.9|12877.9|12897.9|12877.9|12887.2|12867.2|90
1617880800000|2021-04-08 11:20:00|12898.5|12878.5|12907.9|12887.9|12912.2|12892.2|12898.5|12878.5|27
1617881100000|2021-04-08 11:25:00|12907.2|12887.2|12907.9|12887.9|12910.4|12890.4|12902.9|12882.9|24
1617881400000|2021-04-08 11:30:00|12907.2|12887.2|12898.5|12878.5|12907.2|12887.2|12892.2|12872.2|35
1617881700000|2021-04-08 11:35:00|12902.3|12882.3|12909.8|12889.8|12912.9|12892.9|12902.3|12882.3|28
1617882000000|2021-04-08 11:40:00|12912.3|12892.3|12926.6|12906.6|12926.6|12906.6|12912.3|12892.3|62
1617882300000|2021-04-08 11:45:00|12924.8|12904.8|12924.8|12904.8|12927.3|12907.3|12924.8|12904.8|47
1617882600000|2021-04-08 11:50:00|12927.9|12907.9|12924.8|12904.8|12932.9|12912.9|12919.8|12899.8|37
1617882900000|2021-04-08 11:55:00|12924.2|12904.2|12942.3|12922.3|12942.3|12922.3|12924.2|12904.2|47
1617883200000|2021-04-08 12:00:00|12944.2|12924.2|12944.8|12924.8|12964.8|12944.8|12933|12913|185
1617883500000|2021-04-08 12:05:00|12946.7|12926.7|12929.2|12909.2|12953|12933|12927.3|12907.3|121
1617883800000|2021-04-08 12:10:00|12927.3|12907.3|12932.3|12912.3|12932.3|12912.3|12922.3|12902.3|52
1617884100000|2021-04-08 12:15:00|12934.2|12914.2|12952.4|12932.4|12952.4|12932.4|12933|12913|46
1617884400000|2021-04-08 12:20:00|12951.7|12931.7|12939.9|12919.9|12952.4|12932.4|12939.9|12919.9|43
1617884700000|2021-04-08 12:25:00|12938|12918|12921.7|12901.7|12938|12918|12921.2|12901.2|52
1617885000000|2021-04-08 12:30:00|12919.9|12899.9|12922.4|12902.4|12933.7|12913.7|12884.9|12864.9|117
1617885300000|2021-04-08 12:35:00|12917.4|12897.4|12893|12873|12917.4|12897.4|12884.9|12864.9|74
1617885600000|2021-04-08 12:40:00|12893.7|12873.7|12894.9|12874.9|12899.9|12879.9|12893|12873|18
1617885900000|2021-04-08 12:45:00|12893|12873|12904.9|12884.9|12904.9|12884.9|12892.4|12872.4|30
1617886200000|2021-04-08 12:50:00|12906.8|12886.8|12947.4|12927.4|12947.4|12927.4|12904.9|12884.9|96
1617886500000|2021-04-08 12:55:00|12948.1|12928.1|12988.1|12968.1|12992.4|12972.4|12948.1|12928.1|177
1617886800000|2021-04-08 13:00:00|12988.7|12968.7|13004.4|12984.4|13004.4|12984.4|12988.1|12968.1|138
1617887100000|2021-04-08 13:05:00|13006.2|12986.2|12988.7|12968.7|13008.7|12988.7|12988.1|12968.1|85
1617887400000|2021-04-08 13:10:00|12990.6|12970.6|13005.6|12985.6|13005.6|12985.6|12986.2|12966.2|110
1617887700000|2021-04-08 13:15:00|13006.3|12986.3|12943.1|12923.1|13008.1|12988.1|12942.5|12922.5|140
1617888000000|2021-04-08 13:20:00|12945|12925|12956.3|12936.3|12958.1|12938.1|12945|12925|72
1617888300000|2021-04-08 13:25:00|12955.6|12935.6|12917.5|12897.5|12955.6|12935.6|12917.5|12897.5|179
1617888600000|2021-04-08 13:30:00|12920|12900|12930|12910|12938.1|12918.1|12888.1|12868.1|310
1617888900000|2021-04-08 13:35:00|12930.7|12910.7|12903.7|12883.7|12936.2|12916.2|12903.7|12883.7|533
1617889200000|2021-04-08 13:40:00|12905.6|12885.6|12906.3|12886.3|12916.9|12896.9|12886.9|12866.9|261
1617889500000|2021-04-08 13:45:00|12904.4|12884.4|12911.3|12891.3|12921.3|12901.3|12886.3|12866.3|205
1617889800000|2021-04-08 13:50:00|12907.5|12887.5|12926.3|12906.3|12926.3|12906.3|12896.3|12876.3|433
1617890100000|2021-04-08 13:55:00|12925.6|12905.6|12902.5|12882.5|12925.6|12905.6|12900.6|12880.6|164
1617890400000|2021-04-08 14:00:00|12900.6|12880.6|12922.5|12902.5|12922.5|12902.5|12891.9|12871.9|133
1617890700000|2021-04-08 14:05:00|12923.2|12903.2|12903.2|12883.2|12933.2|12913.2|12901.3|12881.3|113
1617891000000|2021-04-08 14:10:00|12905|12885|12882.5|12862.5|12905|12885|12882.5|12862.5|122
1617891300000|2021-04-08 14:15:00|12881.9|12861.9|12865|12845|12881.9|12861.9|12835|12815|207
1617891600000|2021-04-08 14:20:00|12866.9|12846.9|12910.1|12890.1|12910.1|12890.1|12866.9|12846.9|128
1617891900000|2021-04-08 14:25:00|12908.2|12888.2|12936.3|12916.3|12936.3|12916.3|12896.3|12876.3|174
1617892200000|2021-04-08 14:30:00|12936.4|12916.4|12930.7|12910.7|12954.5|12934.5|12930.7|12910.7|151
1617892500000|2021-04-08 14:35:00|12927|12907|12931.4|12911.4|12935.1|12915.1|12921.4|12901.4|132
1617892800000|2021-04-08 14:40:00|12930.7|12910.7|12916.4|12896.4|12931.4|12911.4|12916.4|12896.4|114
1617893100000|2021-04-08 14:45:00|12913.9|12893.9|12923.9|12903.9|12930.1|12910.1|12913.9|12893.9|138
1617893400000|2021-04-08 14:50:00|12925.8|12905.8|12901.4|12881.4|12951.4|12931.4|12901.4|12881.4|218
1617893700000|2021-04-08 14:55:00|12898.3|12878.3|12913.3|12893.3|12913.3|12893.3|12895.8|12875.8|166
1617894000000|2021-04-08 15:00:00|12933.9|12873.9|12908.3|12888.3|12933.9|12895.8|12908.3|12873.3|1792
1617894300000|2021-04-08 15:05:00|12908.9|12888.9|12909.5|12889.5|12916.4|12896.4|12908.9|12888.9|354
1617894600000|2021-04-08 15:10:00|12905.2|12885.2|12916.4|12896.4|12916.4|12896.4|12900.8|12880.8|205
1617894900000|2021-04-08 15:15:00|12915.2|12895.2|12890.8|12870.8|12915.2|12895.2|12888.3|12868.3|233
1617895200000|2021-04-08 15:20:00|12890.2|12870.2|12904|12884|12904|12884|12884.6|12864.6|1161
1617895500000|2021-04-08 15:25:00|12901.5|12881.5|12899.6|12879.6|12901.5|12881.5|12894.6|12874.6|142
1617895800000|2021-04-08 15:30:00|12900.3|12880.3|12912.1|12892.1|12914.6|12894.6|12899|12879|168
1617896100000|2021-04-08 15:35:00|12911.5|12891.5|12914.6|12894.6|12916.5|12896.5|12906.5|12886.5|187
1617896400000|2021-04-08 15:40:00|12914|12894|12937.2|12917.2|12937.2|12917.2|12914|12894|192
1617896700000|2021-04-08 15:45:00|12936.5|12916.5|12939.7|12919.7|12939.7|12919.7|12932.8|12912.8|124
1617897000000|2021-04-08 15:50:00|12936.5|12916.5|12942.2|12922.2|12942.2|12922.2|12934.7|12914.7|154
1617897300000|2021-04-08 15:55:00|12937.2|12917.2|12937.2|12917.2|12942.2|12922.2|12936.5|12916.5|108
1617897600000|2021-04-08 16:00:00|12939|12919|12936.6|12916.6|12950.3|12930.3|12936.6|12916.6|138
1617897900000|2021-04-08 16:05:00|12932.8|12912.8|12942.2|12922.2|12942.2|12922.2|12919.7|12899.7|184
1617898200000|2021-04-08 16:10:00|12945.9|12925.9|12958.5|12938.5|12958.5|12938.5|12945.9|12925.9|291
1617898500000|2021-04-08 16:15:00|12955.4|12935.4|12956|12936|12958.5|12938.5|12947.2|12927.2|165
1617898800000|2021-04-08 16:20:00|12955.4|12935.4|12924.1|12904.1|12958.5|12938.5|12917.8|12897.8|2693
1617899100000|2021-04-08 16:25:00|12926|12906|12941.6|12921.6|12941.6|12921.6|12924.7|12904.7|321
1617899400000|2021-04-08 16:30:00|12942.3|12922.3|12928.5|12908.5|12942.3|12922.3|12928.5|12908.5|86
1617899700000|2021-04-08 16:35:00|12926|12906|12932.2|12912.2|12936.6|12916.6|12926|12906|100
1617900000000|2021-04-08 16:40:00|12932.9|12912.9|12931|12911|12934.7|12914.7|12931|12911|103
1617900300000|2021-04-08 16:45:00|12928.5|12908.5|12931.7|12911.7|12933.5|12913.5|12926.7|12906.7|85
1617900600000|2021-04-08 16:50:00|12931|12911|12930.4|12910.4|12935.4|12915.4|12929.8|12909.8|84
1617900900000|2021-04-08 16:55:00|12931|12911|12934.2|12914.2|12934.2|12914.2|12931|12911|116
1617901200000|2021-04-08 17:00:00|12933.5|12913.5|12935.4|12915.4|12936.1|12916.1|12931|12911|141
1617901500000|2021-04-08 17:05:00|12934.8|12914.8|12936.7|12916.7|12938.6|12918.6|12932.9|12912.9|536
1617901800000|2021-04-08 17:10:00|12937.3|12917.3|12942.3|12922.3|12944.8|12924.8|12936.7|12916.7|532
1617902100000|2021-04-08 17:15:00|12943|12923|12941.7|12921.7|12944.9|12924.9|12937.4|12917.4|219
1617902400000|2021-04-08 17:20:00|12941.1|12921.1|12932.4|12912.4|12942.4|12922.4|12932.4|12912.4|249
1617902700000|2021-04-08 17:25:00|12931.1|12911.1|12951.7|12931.7|12953.6|12933.6|12927.4|12907.4|461
1617956100000|2021-04-09 08:15:00|12949.9|12929.9|12948.7|12928.7|12962.4|12942.4|12942.4|12922.4|114
1617956400000|2021-04-09 08:20:00|12949.3|12929.3|12942.4|12922.4|12949.3|12929.3|12936.8|12916.8|21
1617956700000|2021-04-09 08:25:00|12944.9|12924.9|12951.8|12931.8|12951.8|12931.8|12939.9|12919.9|20
1617957000000|2021-04-09 08:30:00|12949.3|12929.3|12956.8|12936.8|12956.8|12936.8|12949.3|12929.3|4
1617957300000|2021-04-09 08:35:00|12954.3|12934.3|12946.9|12926.9|12954.3|12934.3|12946.9|12926.9|8
1617957600000|2021-04-09 08:40:00|12947.5|12927.5|12947.5|12927.5|12948.1|12928.1|12945|12925|5
1617957900000|2021-04-09 08:45:00|12948.1|12928.1|12938.8|12918.8|12948.1|12928.1|12938.8|12918.8|11
1617958200000|2021-04-09 08:50:00|12938.2|12918.2|12931.9|12911.9|12938.2|12918.2|12926.9|12906.9|12
1617958500000|2021-04-09 08:55:00|12931.3|12911.3|12942.5|12922.5|12942.5|12922.5|12931.3|12911.3|12
1617958800000|2021-04-09 09:00:00|12941.9|12921.9|12939.4|12919.4|12941.9|12921.9|12939.4|12919.4|15
1617959100000|2021-04-09 09:05:00|12940|12920|12934.4|12914.4|12940|12920|12933.8|12913.8|6
1617959400000|2021-04-09 09:10:00|12939.4|12919.4|12939.4|12919.4|12939.4|12919.4|12939.4|12919.4|3
1617959700000|2021-04-09 09:15:00|12940.6|12920.6|12940.1|12920.1|12944.4|12924.4|12937.6|12917.6|9
1617960000000|2021-04-09 09:20:00|12940.7|12920.7|12937.6|12917.6|12942.6|12922.6|12937.6|12917.6|17
1617960300000|2021-04-09 09:25:00|12935.1|12915.1|12935.7|12915.7|12935.7|12915.7|12932|12912|2
1617960600000|2021-04-09 09:30:00|12935.1|12915.1|12944.5|12924.5|12945.1|12925.1|12935.1|12915.1|10
1617960900000|2021-04-09 09:35:00|12945.1|12925.1|12941.4|12921.4|12945.1|12925.1|12941.4|12921.4|15
1617961200000|2021-04-09 09:40:00|12942|12922|12950.1|12930.1|12950.1|12930.1|12942|12922|26
1617961500000|2021-04-09 09:45:00|12947|12927|12945.1|12925.1|12947.6|12927.6|12944.5|12924.5|50
1617961800000|2021-04-09 09:50:00|12949.5|12929.5|12945.1|12925.1|12949.5|12929.5|12945.1|12925.1|67
1617962100000|2021-04-09 09:55:00|12944.5|12924.5|12940.1|12920.1|12944.5|12924.5|12940.1|12920.1|3
1617962400000|2021-04-09 10:00:00|12939.5|12919.5|12930.8|12910.8|12939.5|12919.5|12923.9|12903.9|1625
1617962700000|2021-04-09 10:05:00|12931.4|12911.4|12955.8|12935.8|12955.8|12935.8|12931.4|12911.4|78
1617963000000|2021-04-09 10:10:00|12950.8|12930.8|12980.8|12960.8|12980.8|12960.8|12950.8|12930.8|110
1617963300000|2021-04-09 10:15:00|12975.8|12955.8|12981.4|12961.4|12985.8|12965.8|12975.8|12955.8|39
1617963600000|2021-04-09 10:20:00|12980.8|12960.8|12976.4|12956.4|12984.5|12964.5|12973.3|12953.3|48
1617963900000|2021-04-09 10:25:00|12975.8|12955.8|12975.8|12955.8|12988.9|12968.9|12975.8|12955.8|76
1617964200000|2021-04-09 10:30:00|12972|12952|12965.8|12945.8|12972|12952|12955.8|12935.8|32
1617964500000|2021-04-09 10:35:00|12965.2|12945.2|12965.2|12945.2|12965.8|12945.8|12961.4|12941.4|166
1617964800000|2021-04-09 10:40:00|12965.8|12945.8|12953.3|12933.3|12966.4|12946.4|12953.3|12933.3|3
1617965100000|2021-04-09 10:45:00|12956.4|12936.4|12970.2|12950.2|12970.2|12950.2|12956.4|12936.4|8
1617965400000|2021-04-09 10:50:00|12970.9|12950.9|12970.3|12950.3|12975.3|12955.3|12970.3|12950.3|25
1617965700000|2021-04-09 10:55:00|12970.9|12950.9|12977.8|12957.8|12978.4|12958.4|12970.9|12950.9|28
1617966000000|2021-04-09 11:00:00|12980.3|12960.3|12985.9|12965.9|12985.9|12965.9|12978.4|12958.4|17
1617966300000|2021-04-09 11:05:00|12988.4|12968.4|12990.9|12970.9|12990.9|12970.9|12984.7|12964.7|29
1617966600000|2021-04-09 11:10:00|12990.3|12970.3|12995.3|12975.3|12995.3|12975.3|12990.3|12970.3|107
1617966900000|2021-04-09 11:15:00|12993.4|12973.4|12990.9|12970.9|12994|12974|12990.9|12970.9|14
1617967200000|2021-04-09 11:20:00|12990.3|12970.3|12990.9|12970.9|12990.9|12970.9|12990.3|12970.3|24
1617967500000|2021-04-09 11:25:00|12992.8|12972.8|12996.5|12976.5|13005.9|12985.9|12992.8|12972.8|65
1617967800000|2021-04-09 11:30:00|12994|12974|12995.9|12975.9|12995.9|12975.9|12993.4|12973.4|17
1617968100000|2021-04-09 11:35:00|12994|12974|13000.4|12980.4|13000.4|12980.4|12993.4|12973.4|87
1617968400000|2021-04-09 11:40:00|13001|12981|13006.6|12986.6|13008.5|12988.5|13000.4|12980.4|27
1617968700000|2021-04-09 11:45:00|13009.1|12989.1|13017.9|12997.9|13017.9|12997.9|13006|12986|84
1617969000000|2021-04-09 11:50:00|13019.8|12999.8|13021|13001|13030.4|13010.4|13017.9|12997.9|81
1617969300000|2021-04-09 11:55:00|13019.1|12999.1|13026.6|13006.6|13026.6|13006.6|13017.9|12997.9|534
1617969600000|2021-04-09 12:00:00|13028.5|13008.5|13026|13006|13028.5|13008.5|13017.9|12997.9|71
1617969900000|2021-04-09 12:05:00|13025.4|13005.4|13020.4|13000.4|13025.4|13005.4|13005.4|12985.4|243
1617970200000|2021-04-09 12:10:00|13019.8|12999.8|13025.4|13005.4|13025.4|13005.4|13015.4|12995.4|613
1617970500000|2021-04-09 12:15:00|13027.9|13007.9|13025.4|13005.4|13030.4|13010.4|13022.9|13002.9|65
1617970800000|2021-04-09 12:20:00|13022.9|13002.9|13022.9|13002.9|13025.4|13005.4|13011|12991|536
1617971100000|2021-04-09 12:25:00|13017.9|12997.9|13018|12998|13030.5|13010.5|13013|12993|115
1617971400000|2021-04-09 12:30:00|13015.5|12995.5|13028|13008|13028.6|13008.6|13014.9|12994.9|123
1617971700000|2021-04-09 12:35:00|13028.6|13008.6|12998|12978|13031.1|13011.1|12993.6|12973.6|292
1617972000000|2021-04-09 12:40:00|12997.4|12977.4|12938.6|12918.6|12998|12978|12938.6|12918.6|225
1617972300000|2021-04-09 12:45:00|12936.7|12916.7|12866.7|12846.7|12946.1|12926.1|12861.1|12841.1|210
1617972600000|2021-04-09 12:50:00|12871.1|12851.1|12906.7|12886.7|12907.3|12887.3|12856.1|12836.1|332
1617972900000|2021-04-09 12:55:00|12903.6|12883.6|12911.7|12891.7|12931.1|12911.1|12901.1|12881.1|133
1617973200000|2021-04-09 13:00:00|12912.3|12892.3|12913.6|12893.6|12921.1|12901.1|12908.6|12888.6|143
1617973500000|2021-04-09 13:05:00|12914.2|12894.2|12906.1|12886.1|12914.2|12894.2|12891.1|12871.1|110
1617973800000|2021-04-09 13:10:00|12905.5|12885.5|12919.9|12899.9|12919.9|12899.9|12905.5|12885.5|41
1617974100000|2021-04-09 13:15:00|12916.8|12896.8|12945.6|12925.6|12945.6|12925.6|12916.2|12896.2|66
1617974400000|2021-04-09 13:20:00|12940.6|12920.6|12930.6|12910.6|12943.1|12923.1|12926.2|12906.2|225
1617974700000|2021-04-09 13:25:00|12928.7|12908.7|12918.1|12898.1|12928.7|12908.7|12916.2|12896.2|114
1617975000000|2021-04-09 13:30:00|12920.6|12900.6|12963.1|12943.1|12963.1|12943.1|12915.6|12895.6|359
1617975300000|2021-04-09 13:35:00|12965.6|12945.6|12968.1|12948.1|12968.7|12948.7|12953.1|12933.1|238
1617975600000|2021-04-09 13:40:00|12967.5|12947.5|12971.2|12951.2|12971.8|12951.8|12956.2|12936.2|303
1617975900000|2021-04-09 13:45:00|12971.8|12951.8|12963.1|12943.1|12978.1|12958.1|12963.1|12943.1|185
1617976200000|2021-04-09 13:50:00|12962.5|12942.5|12956.2|12936.2|12971.2|12951.2|12956.2|12936.2|82
1617976500000|2021-04-09 13:55:00|12954.3|12934.3|12951.8|12931.8|12954.3|12934.3|12948.1|12928.1|75
1617976800000|2021-04-09 14:00:00|12951.9|12931.9|12933.8|12913.8|12951.9|12931.9|12932.6|12912.6|83
1617977100000|2021-04-09 14:05:00|12931.9|12911.9|12921.9|12901.9|12931.9|12911.9|12918.8|12898.8|105
1617977400000|2021-04-09 14:10:00|12921.3|12901.3|12907.5|12887.5|12921.9|12901.9|12904.5|12884.5|154
1617977700000|2021-04-09 14:15:00|12906.9|12886.9|12920.7|12900.7|12923.2|12903.2|12901.3|12881.3|124
1617978000000|2021-04-09 14:20:00|12918.8|12898.8|12931.3|12911.3|12931.3|12911.3|12918.8|12898.8|63
1617978300000|2021-04-09 14:25:00|12930.7|12910.7|12925.7|12905.7|12931.3|12911.3|12921.3|12901.3|57
1617978600000|2021-04-09 14:30:00|12923.8|12903.8|12932.5|12912.5|12932.5|12912.5|12918.8|12898.8|218
1617978900000|2021-04-09 14:35:00|12931.9|12911.9|12933.2|12913.2|12938.8|12918.8|12931.9|12911.9|1620
1617979200000|2021-04-09 14:40:00|12931.3|12911.3|12921.3|12901.3|12931.3|12911.3|12919.4|12899.4|51
1617979500000|2021-04-09 14:45:00|12919.4|12899.4|12911.4|12891.4|12919.4|12899.4|12901.4|12881.4|81
1617979800000|2021-04-09 14:50:00|12912|12892|12924.5|12904.5|12927|12907|12912|12892|66
1617980100000|2021-04-09 14:55:00|12928.3|12908.3|12941.4|12921.4|12941.4|12921.4|12926.4|12906.4|94
1617980400000|2021-04-09 15:00:00|12942.7|12922.7|12921.4|12901.4|12943.9|12923.9|12921.4|12901.4|1834
1617980700000|2021-04-09 15:05:00|12922|12902|12912|12892|12922|12902|12911.4|12891.4|112
1617981000000|2021-04-09 15:10:00|12913.9|12893.9|12910.8|12890.8|12917|12897|12908.3|12888.3|95
1617981300000|2021-04-09 15:15:00|12908.3|12888.3|12921.4|12901.4|12921.4|12901.4|12908.3|12888.3|69
1617981600000|2021-04-09 15:20:00|12926.4|12906.4|12923.9|12903.9|12934.5|12914.5|12922.7|12902.7|515
1617981900000|2021-04-09 15:25:00|12924.5|12904.5|12919.7|12899.7|12931.4|12911.4|12919.6|12899.6|133
1617982200000|2021-04-09 15:30:00|12920.2|12900.2|12911.5|12891.5|12920.2|12900.2|12909.5|12889.5|151
1617982500000|2021-04-09 15:35:00|12910.9|12890.9|12906.5|12886.5|12910.9|12890.9|12905.9|12885.9|81
1617982800000|2021-04-09 15:40:00|12908.4|12888.4|12912.1|12892.1|12915.9|12895.9|12903.4|12883.4|118
1617983100000|2021-04-09 15:45:00|12911.5|12891.5|12905.9|12885.9|12911.5|12891.5|12904|12884|99
1617983400000|2021-04-09 15:50:00|12901.5|12881.5|12894|12874|12903.4|12883.4|12892.1|12872.1|671
1617983700000|2021-04-09 15:55:00|12891.5|12871.5|12897.1|12877.1|12897.1|12877.1|12891.5|12871.5|74
1617984000000|2021-04-09 16:00:00|12896.5|12876.5|12887.1|12867.1|12896.5|12876.5|12881.5|12861.5|712
1617984300000|2021-04-09 16:05:00|12889|12869|12880.3|12860.3|12895.9|12875.9|12877.8|12857.8|234
1617984600000|2021-04-09 16:10:00|12878.4|12858.4|12864|12844|12878.4|12858.4|12859.6|12839.6|207
1617984900000|2021-04-09 16:15:00|12863.4|12843.4|12864.6|12844.6|12864.6|12844.6|12853.4|12833.4|230
1617985200000|2021-04-09 16:20:00|12867.1|12847.1|12881.6|12861.6|12897.3|12877.3|12856|12836|2894
1617985500000|2021-04-09 16:25:00|12880.4|12860.4|12857.9|12837.9|12880.4|12860.4|12857.3|12837.3|729
1617985800000|2021-04-09 16:30:00|12858.5|12838.5|12870.4|12850.4|12870.4|12850.4|12855.4|12835.4|140
1617986100000|2021-04-09 16:35:00|12869.8|12849.8|12870.4|12850.4|12872.9|12852.9|12865.4|12845.4|211
1617986400000|2021-04-09 16:40:00|12872.3|12852.3|12874.8|12854.8|12875.4|12855.4|12869.8|12849.8|154
1617986700000|2021-04-09 16:45:00|12875.4|12855.4|12874.8|12854.8|12875.4|12855.4|12867.9|12847.9|117
1617987000000|2021-04-09 16:50:00|12875.4|12855.4|12870.4|12850.4|12875.4|12855.4|12869.8|12849.8|87
1617987300000|2021-04-09 16:55:00|12875.4|12855.4|12873.5|12853.5|12875.4|12855.4|12870.4|12850.4|93
1617987600000|2021-04-09 17:00:00|12875.4|12855.4|12875.5|12855.5|12883|12863|12872.9|12852.9|185
1617987900000|2021-04-09 17:05:00|12873.5|12853.5|12880.5|12860.5|12880.5|12860.5|12873.5|12853.5|135
1617988200000|2021-04-09 17:10:00|12883|12863|12892.4|12872.4|12898|12878|12883|12863|230
1617988500000|2021-04-09 17:15:00|12893.6|12873.6|12883.6|12863.6|12895.5|12875.5|12883.6|12863.6|315
1617988800000|2021-04-09 17:20:00|12885.5|12865.5|12862.4|12842.4|12885.5|12865.5|12862.4|12842.4|307
1617989100000|2021-04-09 17:25:00|12861.8|12841.8|12855.5|12835.5|12873.7|12853.7|12855.5|12835.5|213
1618215300000|2021-04-12 08:15:00|12856.2|12836.2|12853.7|12833.7|12869.2|12849.2|12851.2|12831.2|197
1618215600000|2021-04-12 08:20:00|12851.7|12831.7|12853.7|12833.7|12856.2|12836.2|12851.2|12831.2|18
1618215900000|2021-04-12 08:25:00|12854.2|12834.2|12841.2|12821.2|12856.2|12836.2|12841.2|12821.2|36
1618216200000|2021-04-12 08:30:00|12846.2|12826.2|12823.7|12803.7|12846.2|12826.2|12818.7|12798.7|35
1618216500000|2021-04-12 08:35:00|12824.2|12804.2|12848.7|12828.7|12849.2|12829.2|12824.2|12804.2|39
1618216800000|2021-04-12 08:40:00|12849.2|12829.2|12848.3|12828.3|12853.3|12833.3|12845.8|12825.8|34
1618217100000|2021-04-12 08:45:00|12848.8|12828.8|12859.2|12839.2|12859.2|12839.2|12848.8|12828.8|36
1618217400000|2021-04-12 08:50:00|12859.7|12839.7|12890.3|12870.3|12893.8|12873.8|12859.2|12839.2|51
1618217700000|2021-04-12 08:55:00|12890.8|12870.8|12886.3|12866.3|12890.8|12870.8|12885.8|12865.8|9
1618218000000|2021-04-12 09:00:00|12888.3|12868.3|12888.8|12868.8|12888.8|12868.8|12876.8|12856.8|21
1618218300000|2021-04-12 09:05:00|12893.8|12873.8|12904.3|12884.3|12914.3|12894.3|12893.8|12873.8|69
1618218600000|2021-04-12 09:10:00|12906.3|12886.3|12913.3|12893.3|12916.8|12896.8|12906.3|12886.3|8
1618218900000|2021-04-12 09:15:00|12913.8|12893.8|12901.3|12881.3|12913.8|12893.8|12900.8|12880.8|13
1618219200000|2021-04-12 09:20:00|12903.3|12883.3|12904.3|12884.3|12904.3|12884.3|12901.3|12881.3|6
1618219500000|2021-04-12 09:25:00|12903.8|12883.8|12909.3|12889.3|12909.3|12889.3|12903.8|12883.8|4
1618219800000|2021-04-12 09:30:00|12908.9|12888.9|12901.4|12881.4|12908.9|12888.9|12898.9|12878.9|9
1618220100000|2021-04-12 09:35:00|12898.4|12878.4|12881.4|12861.4|12898.9|12878.9|12881.4|12861.4|27
1618220400000|2021-04-12 09:40:00|12879.4|12859.4|12869.4|12849.4|12879.4|12859.4|12864.4|12844.4|129
1618220700000|2021-04-12 09:45:00|12873.4|12853.4|12884.4|12864.4|12884.4|12864.4|12873.4|12853.4|33
1618221000000|2021-04-12 09:50:00|12890.4|12870.4|12883.4|12863.4|12890.9|12870.9|12883.4|12863.4|8
1618221300000|2021-04-12 09:55:00|12882.9|12862.9|12883.4|12863.4|12883.4|12863.4|12882.5|12862.5|13
1618221600000|2021-04-12 10:00:00|12880.9|12860.9|12878.9|12858.9|12883.4|12863.4|12878.9|12858.9|8
1618221900000|2021-04-12 10:05:00|12880.9|12860.9|12881|12861|12883.9|12863.9|12880.9|12860.9|10
1618222200000|2021-04-12 10:10:00|12878.9|12858.9|12886.4|12866.4|12886.4|12866.4|12878.5|12858.5|8
1618222500000|2021-04-12 10:15:00|12886|12866|12886|12866|12886|12866|12886|12866|10
1618222800000|2021-04-12 10:20:00|12885.5|12865.5|12873.5|12853.5|12885.5|12865.5|12873.5|12853.5|24
1618223100000|2021-04-12 10:25:00|12871.5|12851.5|12868|12848|12871.5|12851.5|12868|12848|404
1618223400000|2021-04-12 10:30:00|12868.5|12848.5|12859.5|12839.5|12868.5|12848.5|12859|12839|5
1618223700000|2021-04-12 10:35:00|12857|12837|12855|12835|12857|12837|12852|12832|16
1618224000000|2021-04-12 10:40:00|12854.5|12834.5|12856.5|12836.5|12856.5|12836.5|12854|12834|161
1618224300000|2021-04-12 10:45:00|12857|12837|12859|12839|12869|12849|12857|12837|44
1618224600000|2021-04-12 10:50:00|12854.5|12834.5|12834|12814|12854.5|12834.5|12833.5|12813.5|32
1618224900000|2021-04-12 10:55:00|12833.6|12813.6|12836.5|12816.5|12837|12817|12828.6|12808.6|8
1618225200000|2021-04-12 11:00:00|12838.6|12818.6|12841.1|12821.1|12841.6|12821.6|12836.1|12816.1|23
1618225500000|2021-04-12 11:05:00|12841.6|12821.6|12847.5|12827.5|12847.5|12827.5|12841.6|12821.6|5
1618225800000|2021-04-12 11:10:00|12849.5|12829.5|12839.1|12819.1|12856.6|12836.6|12839.1|12819.1|12
1618226100000|2021-04-12 11:15:00|12838.6|12818.6|12834.1|12814.1|12838.6|12818.6|12830|12810|21
1618226400000|2021-04-12 11:20:00|12834.6|12814.6|12834.6|12814.6|12834.6|12814.6|12831.6|12811.6|10
1618226700000|2021-04-12 11:25:00|12831.6|12811.6|12831.6|12811.6|12832.1|12812.1|12829.6|12809.6|159
1618227000000|2021-04-12 11:30:00|12832.1|12812.1|12831.6|12811.6|12835.1|12815.1|12831.1|12811.1|117
1618227300000|2021-04-12 11:35:00|12831.1|12811.1|12819.6|12799.6|12831.1|12811.1|12819.1|12799.1|33
1618227600000|2021-04-12 11:40:00|12820.1|12800.1|12824.1|12804.1|12828.2|12808.2|12820.1|12800.1|6
1618227900000|2021-04-12 11:45:00|12823.7|12803.7|12788.7|12768.7|12823.7|12803.7|12786.2|12766.2|155
1618228200000|2021-04-12 11:50:00|12789.2|12769.2|12753.7|12733.7|12789.2|12769.2|12752.1|12732.1|130
1618228500000|2021-04-12 11:55:00|12754.2|12734.2|12759.2|12739.2|12761.7|12741.7|12751.7|12731.7|28
1618228800000|2021-04-12 12:00:00|12761.2|12741.2|12773.7|12753.7|12792.2|12772.2|12761.2|12741.2|66
1618229100000|2021-04-12 12:05:00|12774.2|12754.2|12783.7|12763.7|12788.7|12768.7|12771.2|12751.2|64
1618229400000|2021-04-12 12:10:00|12781.2|12761.2|12788.7|12768.7|12793.7|12773.7|12778.7|12758.7|55
1618229700000|2021-04-12 12:15:00|12789.7|12769.7|12799.7|12779.7|12799.7|12779.7|12783.7|12763.7|29
1618230000000|2021-04-12 12:20:00|12804.2|12784.2|12824.7|12804.7|12824.7|12804.7|12804.2|12784.2|41
1618230300000|2021-04-12 12:25:00|12827.7|12807.7|12854.7|12834.7|12854.7|12834.7|12827.7|12807.7|111
1618230600000|2021-04-12 12:30:00|12864.2|12844.2|12859.2|12839.2|12869.2|12849.2|12838.8|12818.8|82
1618230900000|2021-04-12 12:35:00|12859.3|12839.3|12882.2|12862.2|12882.2|12862.2|12858.8|12838.8|84
1618231200000|2021-04-12 12:40:00|12884.3|12864.3|12933.8|12913.8|12938.8|12918.8|12881.3|12861.3|148
1618231500000|2021-04-12 12:45:00|12933.3|12913.3|12951.8|12931.8|12951.8|12931.8|12933.3|12913.3|172
1618231800000|2021-04-12 12:50:00|12956.3|12936.3|12975.2|12955.2|12980.2|12960.2|12941.3|12921.3|2490
1618232100000|2021-04-12 12:55:00|12969.8|12949.8|12975.3|12955.3|12975.3|12955.3|12952.7|12932.7|410
1618232400000|2021-04-12 13:00:00|12975.7|12955.7|12954.8|12934.8|12984.8|12964.8|12954.8|12934.8|211
1618232700000|2021-04-12 13:05:00|12950.7|12930.7|12939.3|12919.3|12968.8|12948.8|12938.8|12918.8|99
1618233000000|2021-04-12 13:10:00|12938.8|12918.8|12934.8|12914.8|12944.3|12924.3|12929.8|12909.8|33
1618233300000|2021-04-12 13:15:00|12936.8|12916.8|12909.8|12889.8|12936.8|12916.8|12906.8|12886.8|61
1618233600000|2021-04-12 13:20:00|12912.3|12892.3|12936.9|12916.9|12936.9|12916.9|12912.3|12892.3|46
1618233900000|2021-04-12 13:25:00|12937.3|12917.3|12908.9|12888.9|12948.9|12928.9|12889.8|12869.8|159
1618234200000|2021-04-12 13:30:00|12909.8|12889.8|12928.9|12908.9|12934.4|12914.4|12909.8|12889.8|251
1618234500000|2021-04-12 13:35:00|12924.9|12904.9|12884.9|12864.9|12924.9|12904.9|12874.4|12854.4|151
1618234800000|2021-04-12 13:40:00|12880.8|12860.8|12919.4|12899.4|12929.9|12909.9|12879.9|12859.9|150
1618235100000|2021-04-12 13:45:00|12918.9|12898.9|12929.4|12909.4|12931.9|12911.9|12909.9|12889.9|39
1618235400000|2021-04-12 13:50:00|12928.9|12908.9|12903.9|12883.9|12929.4|12909.4|12894.9|12874.9|205
1618235700000|2021-04-12 13:55:00|12906.9|12886.9|12934|12914|12934.4|12914.4|12888.5|12868.5|132
1618236000000|2021-04-12 14:00:00|12934.4|12914.4|12949|12929|12954.9|12934.9|12934|12914|124
1618236300000|2021-04-12 14:05:00|12949.4|12929.4|12969|12949|12972|12952|12949|12929|110
1618236600000|2021-04-12 14:10:00|12969.5|12949.5|12992.4|12972.4|12992.4|12972.4|12939.5|12919.5|174
1618236900000|2021-04-12 14:15:00|12992.9|12972.9|12981.5|12961.5|12999.5|12979.5|12981.5|12961.5|245
1618237200000|2021-04-12 14:20:00|12979.5|12959.5|12967|12947|12982|12962|12934|12914|434
1618237500000|2021-04-12 14:25:00|12970|12950|12979.5|12959.5|12994|12974|12970|12950|83
1618237800000|2021-04-12 14:30:00|12983.6|12963.6|13009|12989|13009|12989|12978.6|12958.6|154
1618238100000|2021-04-12 14:35:00|13008.6|12988.6|13009.5|12989.5|13009.5|12989.5|13003.6|12983.6|642
1618238400000|2021-04-12 14:40:00|13009|12989|12993.6|12973.6|13009|12989|12977|12957|102
1618238700000|2021-04-12 14:45:00|12991.6|12971.6|13014.1|12994.1|13014.5|12994.5|12982.5|12962.5|91
1618239000000|2021-04-12 14:50:00|13012|12992|13026.6|13006.6|13032.7|13012.7|13000|12980|133
1618239300000|2021-04-12 14:55:00|13027.1|13007.1|13022.1|13002.1|13034.1|13014.1|13019.1|12999.1|118
1618239600000|2021-04-12 15:00:00|13024.1|13004.1|13027.1|13007.1|13027.5|13007.5|13019.6|12999.6|90
1618239900000|2021-04-12 15:05:00|13027.5|13007.5|13030.5|13010.5|13036.6|13016.6|13024.1|13004.1|118
1618240200000|2021-04-12 15:10:00|13030.1|13010.1|13045.1|13025.1|13057.6|13037.6|13030.1|13010.1|210
1618240500000|2021-04-12 15:15:00|13045.5|13025.5|13052.1|13032.1|13052.1|13032.1|13045.5|13025.5|73
1618240800000|2021-04-12 15:20:00|13052.6|13032.6|13054.1|13034.1|13074.6|13054.6|13052.6|13032.6|151
1618241100000|2021-04-12 15:25:00|13054.6|13034.6|13011.7|12991.7|13054.6|13034.6|13009.6|12989.6|311
1618241400000|2021-04-12 15:30:00|13012.1|12992.1|13012.6|12992.6|13022.6|13002.6|13012.1|12992.1|228
1618241700000|2021-04-12 15:35:00|13008.1|12988.1|12999.2|12979.2|13008.1|12988.1|12981.7|12961.7|201
1618242000000|2021-04-12 15:40:00|12995.1|12975.1|12990.1|12970.1|12997.6|12977.6|12986.7|12966.7|172
1618242300000|2021-04-12 15:45:00|12992.2|12972.2|12989.2|12969.2|12995.1|12975.1|12989.2|12969.2|248
1618242600000|2021-04-12 15:50:00|12989.7|12969.7|12962.7|12942.7|12990.6|12970.6|12960.2|12940.2|244
1618242900000|2021-04-12 15:55:00|12963.1|12943.1|12961.7|12941.7|12970.2|12950.2|12957.2|12937.2|173
1618243200000|2021-04-12 16:00:00|12960.2|12940.2|12974.2|12954.2|12974.2|12954.2|12954.7|12934.7|156
1618243500000|2021-04-12 16:05:00|12974.7|12954.7|12969.7|12949.7|12975.2|12955.2|12962.2|12942.2|224
1618243800000|2021-04-12 16:10:00|12967.7|12947.7|12979.3|12959.3|12982.2|12962.2|12964.7|12944.7|212
1618244100000|2021-04-12 16:15:00|12979.7|12959.7|12999.7|12979.7|13000.2|12980.2|12979.7|12959.7|220
1618244400000|2021-04-12 16:20:00|12999.3|12979.3|12952.2|12932.2|13007.7|12987.7|12945.8|12925.8|3822
1618244700000|2021-04-12 16:25:00|12951.8|12931.8|12967.3|12947.3|12974.3|12954.3|12942.3|12922.3|148
1618245000000|2021-04-12 16:30:00|12966.8|12946.8|12980.2|12960.2|12980.2|12960.2|12966.8|12946.8|131
1618245300000|2021-04-12 16:35:00|12982.3|12962.3|12986.8|12966.8|12991.8|12971.8|12979.8|12959.8|78
1618245600000|2021-04-12 16:40:00|12987.3|12967.3|12989.3|12969.3|12989.3|12969.3|12984.3|12964.3|67
1618245900000|2021-04-12 16:45:00|12989.8|12969.8|12984.3|12964.3|12997.3|12977.3|12984.3|12964.3|222
1618246200000|2021-04-12 16:50:00|12984.8|12964.8|12992.3|12972.3|12992.3|12972.3|12979.8|12959.8|90
1618246500000|2021-04-12 16:55:00|12994.3|12974.3|12987.8|12967.8|13000.3|12980.3|12987.3|12967.3|143
1618246800000|2021-04-12 17:00:00|12984.8|12964.8|12994.8|12974.8|12995.3|12975.3|12979.8|12959.8|69
1618247100000|2021-04-12 17:05:00|12995.3|12975.3|12984.8|12964.8|12995.3|12975.3|12982.3|12962.3|306
1618247400000|2021-04-12 17:10:00|12990.3|12970.3|12984.9|12964.9|12992.3|12972.3|12974.9|12954.9|135
1618247700000|2021-04-12 17:15:00|12984.4|12964.4|12962.4|12942.4|12984.4|12964.4|12962.4|12942.4|63
1618248000000|2021-04-12 17:20:00|12961.9|12941.9|12957.8|12937.8|12961.9|12941.9|12956.4|12936.4|50
1618248300000|2021-04-12 17:25:00|12958.3|12938.3|13007.4|12987.4|13007.4|12987.4|12958.3|12938.3|165
1618301700000|2021-04-13 08:15:00|12991.8|12971.8|12999.3|12979.3|12999.8|12979.8|12987.3|12967.3|356
1618302000000|2021-04-13 08:20:00|13001.8|12981.8|13002.3|12982.3|13002.3|12982.3|12990.7|12970.7|37
1618302300000|2021-04-13 08:25:00|13002.7|12982.7|13016.4|12996.4|13016.4|12996.4|13002.7|12982.7|18
1618302600000|2021-04-13 08:30:00|13014.3|12994.3|12994.8|12974.8|13016.4|12996.4|12992.7|12972.7|25
1618302900000|2021-04-13 08:35:00|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|12992.7|12972.7|11
1618303200000|2021-04-13 08:40:00|12992.8|12972.8|12999.4|12979.4|13001.4|12981.4|12991.9|12971.9|24
1618303500000|2021-04-13 08:45:00|12998.9|12978.9|12982.3|12962.3|12998.9|12978.9|12982.3|12962.3|16
1618303800000|2021-04-13 08:50:00|12980.3|12960.3|12992.3|12972.3|12992.3|12972.3|12980.3|12960.3|18
1618304100000|2021-04-13 08:55:00|12996.9|12976.9|12967.3|12947.3|12996.9|12976.9|12967.3|12947.3|25
1618304400000|2021-04-13 09:00:00|12967.4|12947.4|12967.4|12947.4|12967.4|12947.4|12964.9|12944.9|210
1618304700000|2021-04-13 09:05:00|12964.9|12944.9|12962.4|12942.4|12964.9|12944.9|12962.4|12942.4|13
1618305000000|2021-04-13 09:10:00|12964.4|12944.4|12962.4|12942.4|12969.4|12949.4|12962.4|12942.4|17
1618305300000|2021-04-13 09:15:00|12961.9|12941.9|12962|12942|12962|12942|12954.9|12934.9|21
1618305600000|2021-04-13 09:20:00|12961.5|12941.5|12964.5|12944.5|12964.5|12944.5|12959.5|12939.5|21
1618305900000|2021-04-13 09:25:00|12967|12947|12970.4|12950.4|12970.4|12950.4|12966.5|12946.5|12
1618306200000|2021-04-13 09:30:00|12974.5|12954.5|12984.5|12964.5|12987|12967|12974.5|12954.5|31
1618306500000|2021-04-13 09:35:00|12982|12962|12967.4|12947.4|12982|12962|12963.3|12943.3|522
1618306800000|2021-04-13 09:40:00|12965.4|12945.4|12973.3|12953.3|12973.3|12953.3|12960.4|12940.4|78
1618307100000|2021-04-13 09:45:00|12975.8|12955.8|12982.9|12962.9|12988.3|12968.3|12975.8|12955.8|166
1618307400000|2021-04-13 09:50:00|12982.5|12962.5|12972.5|12952.5|12982.5|12962.5|12972.5|12952.5|14
1618307700000|2021-04-13 09:55:00|12970.4|12950.4|12965|12945|12972.5|12952.5|12965|12945|18
1618308000000|2021-04-13 10:00:00|12964.5|12944.5|12955.4|12935.4|12964.5|12944.5|12955.4|12935.4|20
1618308300000|2021-04-13 10:05:00|12953.4|12933.4|12957.5|12937.5|12957.9|12937.9|12950.4|12930.4|24
1618308600000|2021-04-13 10:10:00|12955.4|12935.4|12942.9|12922.9|12955.4|12935.4|12938.8|12918.8|57
1618308900000|2021-04-13 10:15:00|12943|12923|12948|12928|12953|12933|12943|12923|15
1618309200000|2021-04-13 10:20:00|12948.4|12928.4|12942.5|12922.5|12950.5|12930.5|12942.5|12922.5|16
1618309500000|2021-04-13 10:25:00|12943|12923|12940|12920|12948|12928|12940|12920|25
1618309800000|2021-04-13 10:30:00|12939.6|12919.6|12943.4|12923.4|12945.1|12925.1|12939.6|12919.6|47
1618310100000|2021-04-13 10:35:00|12942.6|12922.6|12938|12918|12945.5|12925.5|12938|12918|11
1618310400000|2021-04-13 10:40:00|12940.1|12920.1|12940.1|12920.1|12940.1|12920.1|12939.6|12919.6|9
1618310700000|2021-04-13 10:45:00|12939.6|12919.6|12928|12908|12942.6|12922.6|12928|12908|24
1618311000000|2021-04-13 10:50:00|12926|12906|12923.5|12903.5|12926|12906|12923.5|12903.5|15
1618311300000|2021-04-13 10:55:00|12925.5|12905.5|12921|12901|12926|12906|12921|12901|16
1618311600000|2021-04-13 11:00:00|12923|12903|12884.7|12864.7|12923|12903|12882.2|12862.2|358
1618311900000|2021-04-13 11:05:00|12882.2|12862.2|12882.2|12862.2|12886.7|12866.7|12882.2|12862.2|41
1618312200000|2021-04-13 11:10:00|12880.1|12860.1|12874.3|12854.3|12889.7|12869.7|12872.2|12852.2|47
1618312500000|2021-04-13 11:15:00|12872.2|12852.2|12877.6|12857.6|12877.6|12857.6|12866.8|12846.8|48
1618312800000|2021-04-13 11:20:00|12877.7|12857.7|12874.3|12854.3|12879.7|12859.7|12874.3|12854.3|26
1618313100000|2021-04-13 11:25:00|12871.8|12851.8|12883.1|12863.1|12883.1|12863.1|12871.8|12851.8|17
1618313400000|2021-04-13 11:30:00|12882.7|12862.7|12884.7|12864.7|12887.7|12867.7|12882.7|12862.7|30
1618313700000|2021-04-13 11:35:00|12886.8|12866.8|12884.8|12864.8|12889.8|12869.8|12884.7|12864.7|20
1618314000000|2021-04-13 11:40:00|12885.2|12865.2|12889.8|12869.8|12891.8|12871.8|12884.8|12864.8|40
1618314300000|2021-04-13 11:45:00|12889.3|12869.3|12896.8|12876.8|12896.8|12876.8|12884.8|12864.8|203
1618314600000|2021-04-13 11:50:00|12897.7|12877.7|12884.8|12864.8|12899.8|12879.8|12884.8|12864.8|45
1618314900000|2021-04-13 11:55:00|12887.3|12867.3|12871.9|12851.9|12887.3|12867.3|12869.4|12849.4|62
1618315200000|2021-04-13 12:00:00|12874.4|12854.4|12871.9|12851.9|12897.3|12877.3|12869.4|12849.4|91
1618315500000|2021-04-13 12:05:00|12869.8|12849.8|12869.4|12849.4|12879.8|12859.8|12867.3|12847.3|64
1618315800000|2021-04-13 12:10:00|12866.9|12846.9|12884.8|12864.8|12891.9|12871.9|12864.4|12844.4|166
1618316100000|2021-04-13 12:15:00|12887.3|12867.3|12867.8|12847.8|12887.3|12867.3|12867.8|12847.8|43
1618316400000|2021-04-13 12:20:00|12867.3|12847.3|12856.9|12836.9|12867.3|12847.3|12854|12834|75
1618316700000|2021-04-13 12:25:00|12854.9|12834.9|12868.2|12848.2|12868.7|12848.7|12842.8|12822.8|273
1618317000000|2021-04-13 12:30:00|12868.7|12848.7|12872.4|12852.4|12883.2|12863.2|12852.4|12832.4|182
1618317300000|2021-04-13 12:35:00|12872.8|12852.8|12919.9|12899.9|12919.9|12899.9|12870.3|12850.3|148
1618317600000|2021-04-13 12:40:00|12917.8|12897.8|12952.8|12932.8|12952.8|12932.8|12909.9|12889.9|231
1618317900000|2021-04-13 12:45:00|12955.3|12935.3|12982.8|12962.8|12989.5|12969.5|12955.3|12935.3|112
1618318200000|2021-04-13 12:50:00|12985.3|12965.3|13019.9|12999.9|13020.4|13000.4|12984.9|12964.9|209
1618318500000|2021-04-13 12:55:00|13017.9|12997.9|13019.5|12999.5|13032|13012|13014.9|12994.9|127
1618318800000|2021-04-13 13:00:00|13019.1|12999.1|13002.4|12982.4|13019.1|12999.1|13002.4|12982.4|1283
1618319100000|2021-04-13 13:05:00|13000.4|12980.4|13002.5|12982.5|13005.4|12985.4|12999.9|12979.9|59
1618319400000|2021-04-13 13:10:00|13002.9|12982.9|13005|12985|13005.4|12985.4|13002.5|12982.5|61
1618319700000|2021-04-13 13:15:00|13005.4|12985.4|13035|13015|13037|13017|13005.4|12985.4|71
1618320000000|2021-04-13 13:20:00|13039.5|13019.5|13045|13025|13050|13030|13039.5|13019.5|107
1618320300000|2021-04-13 13:25:00|13042.9|13022.9|13054.6|13034.6|13056.6|13036.6|13040|13020|133
1618320600000|2021-04-13 13:30:00|13054.1|13034.1|13070|13050|13070|13050|13054.1|13034.1|135
1618320900000|2021-04-13 13:35:00|13072.1|13052.1|13082.9|13062.9|13099.1|13079.1|13072.1|13052.1|291
1618321200000|2021-04-13 13:40:00|13085|13065|13142.5|13122.5|13147.1|13127.1|13083|13063|205
1618321500000|2021-04-13 13:45:00|13144.6|13124.6|13169.6|13149.6|13179.6|13159.6|13144.6|13124.6|437
1618321800000|2021-04-13 13:50:00|13167.5|13147.5|13203|13183|13203|13183|13155|13135|614
1618322100000|2021-04-13 13:55:00|13203.4|13183.4|13212.1|13192.1|13215.1|13195.1|13195.5|13175.5|196
1618322400000|2021-04-13 14:00:00|13215.1|13195.1|13205.1|13185.1|13240.5|13220.5|13202.6|13182.6|291
1618322700000|2021-04-13 14:05:00|13207.1|13187.1|13183|13163|13215.1|13195.1|13183|13163|160
1618323000000|2021-04-13 14:10:00|13183.4|13163.4|13174.7|13154.7|13204.7|13184.7|13174.7|13154.7|246
1618323300000|2021-04-13 14:15:00|13177.2|13157.2|13155.1|13135.1|13177.2|13157.2|13140.1|13120.1|230
1618323600000|2021-04-13 14:20:00|13154.2|13134.2|13137.6|13117.6|13160.1|13140.1|13130.5|13110.5|436
1618323900000|2021-04-13 14:25:00|13140.5|13120.5|13198.1|13178.1|13200.6|13180.6|13140.5|13120.5|290
1618324200000|2021-04-13 14:30:00|13202.2|13182.2|13265.1|13245.1|13267.6|13247.6|13202.2|13182.2|399
1618324500000|2021-04-13 14:35:00|13265.6|13245.6|13245.1|13225.1|13268.1|13248.1|13219.7|13199.7|275
1618324800000|2021-04-13 14:40:00|13250.1|13230.1|13232.2|13212.2|13257.7|13237.7|13230.2|13210.2|130
1618325100000|2021-04-13 14:45:00|13235.2|13215.2|13222.2|13202.2|13240.2|13220.2|13217.7|13197.7|106
1618325400000|2021-04-13 14:50:00|13222.7|13202.7|13230.2|13210.2|13237.2|13217.2|13222.7|13202.7|409
1618325700000|2021-04-13 14:55:00|13229.7|13209.7|13220.2|13200.2|13240.2|13220.2|13202.3|13182.3|155
1618326000000|2021-04-13 15:00:00|13224.3|13204.3|13196.8|13176.8|13224.8|13204.8|13195.2|13175.2|184
1618326300000|2021-04-13 15:05:00|13194.8|13174.8|13227.3|13207.3|13227.3|13207.3|13194.8|13174.8|137
1618326600000|2021-04-13 15:10:00|13229.4|13209.4|13227.3|13207.3|13239.8|13219.8|13227.3|13207.3|109
1618326900000|2021-04-13 15:15:00|13229.8|13209.8|13192.3|13172.3|13236.9|13216.9|13187.7|13167.7|127
1618327200000|2021-04-13 15:20:00|13192.7|13172.7|13174.8|13154.8|13200.2|13180.2|13172.7|13152.7|180
1618327500000|2021-04-13 15:25:00|13172.7|13152.7|13147.3|13127.3|13175.2|13155.2|13134.8|13114.8|171
1618327800000|2021-04-13 15:30:00|13150.3|13130.3|13149.8|13129.8|13162.8|13142.8|13142.8|13122.8|120
1618328100000|2021-04-13 15:35:00|13150.3|13130.3|13150.3|13130.3|13162.3|13142.3|13144.8|13124.8|99
1618328400000|2021-04-13 15:40:00|13148.2|13128.2|13120.3|13100.3|13152.4|13132.4|13119.9|13099.9|133
1618328700000|2021-04-13 15:45:00|13121.1|13101.1|13140.3|13120.3|13141.2|13121.2|13121.1|13101.1|147
1618329000000|2021-04-13 15:50:00|13140.7|13120.7|13130.7|13110.7|13152.8|13132.8|13128.2|13108.2|91
1618329300000|2021-04-13 15:55:00|13130.3|13110.3|13139.9|13119.9|13145.3|13125.3|13128.2|13108.2|147
1618329600000|2021-04-13 16:00:00|13142|13122|13155.8|13135.8|13162.8|13142.8|13142|13122|158
1618329900000|2021-04-13 16:05:00|13156.2|13136.2|13172.4|13152.4|13177.8|13157.8|13156.2|13136.2|102
1618330200000|2021-04-13 16:10:00|13170.3|13150.3|13173.3|13153.3|13180.8|13160.8|13163.3|13143.3|247
1618330500000|2021-04-13 16:15:00|13173.7|13153.7|13200.4|13180.4|13205.8|13185.8|13173.7|13153.7|172
1618330800000|2021-04-13 16:20:00|13198.3|13178.3|13145.4|13125.4|13207.4|13187.4|13145.4|13125.4|2687
1618331100000|2021-04-13 16:25:00|13148.3|13128.3|13160.8|13140.8|13166.2|13146.2|13148.3|13128.3|2474
1618331400000|2021-04-13 16:30:00|13165.4|13145.4|13140|13120|13165.4|13145.4|13138.3|13118.3|129
1618331700000|2021-04-13 16:35:00|13137.9|13117.9|13125.8|13105.8|13137.9|13117.9|13112.9|13092.9|1527
1618332000000|2021-04-13 16:40:00|13128.3|13108.3|13135.4|13115.4|13135.4|13115.4|13125.4|13105.4|83
1618332300000|2021-04-13 16:45:00|13135.8|13115.8|13153.4|13133.4|13156.3|13136.3|13135.8|13115.8|104
1618332600000|2021-04-13 16:50:00|13155.4|13135.4|13155.4|13135.4|13163.4|13143.4|13150|13130|87
1618332900000|2021-04-13 16:55:00|13155.9|13135.9|13163.4|13143.4|13163.4|13143.4|13152.9|13132.9|130
1618333200000|2021-04-13 17:00:00|13163.8|13143.8|13167.5|13147.5|13168|13148|13163.4|13143.4|66
1618333500000|2021-04-13 17:05:00|13168|13148|13180.9|13160.9|13180.9|13160.9|13165.5|13145.5|210
1618333800000|2021-04-13 17:10:00|13185.9|13165.9|13195.5|13175.5|13195.5|13175.5|13185.5|13165.5|40
1618334100000|2021-04-13 17:15:00|13193.4|13173.4|13158.4|13138.4|13195.5|13175.5|13153.8|13133.8|75
1618334400000|2021-04-13 17:20:00|13160.5|13140.5|13143|13123|13171.4|13151.4|13143|13123|78
1618334700000|2021-04-13 17:25:00|13142.6|13122.6|13192.6|13172.6|13195.5|13175.5|13142.6|13122.6|337
1618388100000|2021-04-14 08:15:00|13195.7|13175.7|13225.3|13205.3|13234.9|13208.2|13192.8|13172.8|180
1618388400000|2021-04-14 08:20:00|13225.4|13205.4|13235.4|13215.4|13235.4|13215.4|13225.4|13205.4|13
1618388700000|2021-04-14 08:25:00|13235|13215|13240.4|13220.4|13240.4|13220.4|13232.9|13212.9|28
1618389000000|2021-04-14 08:30:00|13242.9|13222.9|13248.3|13228.3|13248.3|13228.3|13240.4|13220.4|20
1618389300000|2021-04-14 08:35:00|13252.9|13232.9|13253.3|13233.3|13253.3|13233.3|13252.9|13232.9|11
1618389600000|2021-04-14 08:40:00|13255.4|13235.4|13248.3|13228.3|13255.4|13235.4|13248.3|13228.3|80
1618389900000|2021-04-14 08:45:00|13247.5|13227.5|13235.8|13215.8|13247.5|13227.5|13233.3|13213.3|18
1618390200000|2021-04-14 08:50:00|13233.7|13213.7|13233.3|13213.3|13233.7|13213.7|13228.3|13208.3|7
1618390500000|2021-04-14 08:55:00|13235.4|13215.4|13242.9|13222.9|13242.9|13222.9|13235.4|13215.4|12
1618390800000|2021-04-14 09:00:00|13243.3|13223.3|13255.4|13235.4|13255.4|13235.4|13242.9|13222.9|22
1618391100000|2021-04-14 09:05:00|13251.2|13231.2|13248.4|13228.4|13255.4|13235.4|13248.4|13228.4|9
1618391400000|2021-04-14 09:10:00|13245.9|13225.9|13245.9|13225.9|13248.4|13228.4|13243.4|13223.4|8
1618391700000|2021-04-14 09:15:00|13245.5|13225.5|13245.9|13225.9|13248.4|13228.4|13243.4|13223.4|27
1618392000000|2021-04-14 09:20:00|13246.3|13226.3|13248.4|13228.4|13250.5|13230.5|13246.3|13226.3|6
1618392300000|2021-04-14 09:25:00|13250.5|13230.5|13248|13228|13250.5|13230.5|13245.5|13225.5|19
1618392600000|2021-04-14 09:30:00|13245.9|13225.9|13258|13238|13258|13238|13245.9|13225.9|58
1618392900000|2021-04-14 09:35:00|13260.1|13240.1|13263|13243|13263|13243|13260.1|13240.1|16
1618393200000|2021-04-14 09:40:00|13262.6|13242.6|13253.8|13233.8|13263|13243|13253.4|13233.4|14
1618393500000|2021-04-14 09:45:00|13253.4|13233.4|13263.4|13243.4|13263.4|13243.4|13253|13233|19
1618393800000|2021-04-14 09:50:00|13265.5|13245.5|13253.1|13233.1|13268.4|13248.4|13253.1|13233.1|40
1618394100000|2021-04-14 09:55:00|13252.7|13232.7|13248.1|13228.1|13252.7|13232.7|13236|13216|44
1618394400000|2021-04-14 10:00:00|13251|13231|13257.7|13237.7|13263.1|13243.1|13248.5|13228.5|465
1618394700000|2021-04-14 10:05:00|13258.1|13238.1|13252.7|13232.7|13265.2|13245.2|13250.2|13230.2|10
1618395000000|2021-04-14 10:10:00|13254.8|13234.8|13233.5|13213.5|13255.2|13235.2|13232.3|13212.3|9
1618395300000|2021-04-14 10:15:00|13237.7|13217.7|13244.8|13224.8|13247.7|13227.7|13237.7|13217.7|30
1618395600000|2021-04-14 10:20:00|13242.7|13222.7|13238.1|13218.1|13249.8|13229.8|13238.1|13218.1|16
1618395900000|2021-04-14 10:25:00|13237.7|13217.7|13233.1|13213.1|13237.7|13217.7|13227.7|13207.7|7
1618396200000|2021-04-14 10:30:00|13232.7|13212.7|13232.7|13212.7|13232.7|13212.7|13226.9|13206.9|9
1618396500000|2021-04-14 10:35:00|13234.9|13214.9|13235.3|13215.3|13244.9|13224.9|13234.9|13214.9|13
1618396800000|2021-04-14 10:40:00|13239.9|13219.9|13252|13232|13252|13232|13239.9|13219.9|1
1618397100000|2021-04-14 10:45:00|13249.5|13229.5|13252|13232|13252|13232|13247.4|13227.4|6
1618397400000|2021-04-14 10:50:00|13252.4|13232.4|13257.4|13237.4|13257.4|13237.4|13249.9|13229.9|8
1618397700000|2021-04-14 10:55:00|13257.8|13237.8|13262.8|13242.8|13264.9|13244.9|13257.8|13237.8|22
1618398000000|2021-04-14 11:00:00|13262.4|13242.4|13259.9|13239.9|13262.8|13242.8|13259.9|13239.9|6
1618398300000|2021-04-14 11:05:00|13260.3|13240.3|13269.5|13249.5|13269.5|13249.5|13260.3|13240.3|2
1618398600000|2021-04-14 11:10:00|13267.4|13247.4|13262.4|13242.4|13272.4|13252.4|13260.3|13240.3|7
1618398900000|2021-04-14 11:15:00|13259.9|13239.9|13284.9|13264.9|13284.9|13264.9|13259.9|13239.9|35
1618399200000|2021-04-14 11:20:00|13285.3|13265.3|13282.9|13262.9|13296.7|13276.7|13282.8|13262.8|219
1618399500000|2021-04-14 11:25:00|13285|13265|13285|13265|13285|13265|13280|13260|13
1618399800000|2021-04-14 11:30:00|13282.9|13262.9|13292.1|13272.1|13294.6|13274.6|13280|13260|52
1618400100000|2021-04-14 11:35:00|13292.5|13272.5|13292.5|13272.5|13295|13275|13287.9|13267.9|13
1618400400000|2021-04-14 11:40:00|13292.9|13272.9|13297.1|13277.1|13297.1|13277.1|13292.5|13272.5|12
1618400700000|2021-04-14 11:45:00|13297.5|13277.5|13332.9|13312.9|13333.3|13313.3|13297.5|13277.5|70
1618401000000|2021-04-14 11:50:00|13332.1|13312.1|13330|13310|13332.1|13312.1|13322.5|13302.5|50
1618401300000|2021-04-14 11:55:00|13327.9|13307.9|13310.8|13290.8|13327.9|13307.9|13307.5|13287.5|73
1618401600000|2021-04-14 12:00:00|13315.8|13295.8|13355|13335|13355|13335|13315.8|13295.8|112
1618401900000|2021-04-14 12:05:00|13353.3|13333.3|13392.9|13372.9|13392.9|13372.9|13353.3|13333.3|124
1618402200000|2021-04-14 12:10:00|13395.1|13375.1|13380.5|13360.5|13407.6|13387.6|13380.5|13360.5|114
1618402500000|2021-04-14 12:15:00|13382.6|13362.6|13407.6|13387.6|13423|13403|13380.1|13360.1|78
1618402800000|2021-04-14 12:20:00|13409.7|13389.7|13435.1|13415.1|13444.7|13424.7|13408|13388|201
1618403100000|2021-04-14 12:25:00|13433|13413|13405.9|13385.9|13433|13413|13405.9|13385.9|225
1618403400000|2021-04-14 12:30:00|13403.4|13383.4|13445.1|13425.1|13445.5|13425.5|13400.9|13380.9|66
1618403700000|2021-04-14 12:35:00|13443|13423|13470.5|13450.5|13470.5|13450.5|13442.6|13422.6|86
1618404000000|2021-04-14 12:40:00|13470.9|13450.9|13468.4|13448.4|13473|13453|13453|13433|67
1618404300000|2021-04-14 12:45:00|13470.5|13450.5|13438|13418|13473|13453|13438|13418|125
1618404600000|2021-04-14 12:50:00|13443|13423|13448|13428|13458|13438|13443|13423|174
1618404900000|2021-04-14 12:55:00|13450.2|13430.2|13445.6|13425.6|13478.1|13458.1|13440.6|13420.6|207
1618405200000|2021-04-14 13:00:00|13448.1|13428.1|13482.7|13462.7|13483.1|13463.1|13447.7|13427.7|110
1618405500000|2021-04-14 13:05:00|13480.2|13460.2|13412.7|13392.7|13480.2|13460.2|13412.7|13392.7|69
1618405800000|2021-04-14 13:10:00|13410.6|13390.6|13376|13356|13425.6|13405.6|13373.1|13353.1|77
1618406100000|2021-04-14 13:15:00|13380.6|13360.6|13358.1|13338.1|13393.1|13373.1|13350.2|13330.2|118
1618406400000|2021-04-14 13:20:00|13357.7|13337.7|13360.2|13340.2|13360.2|13340.2|13338.5|13318.5|81
1618406700000|2021-04-14 13:25:00|13358.1|13338.1|13315.2|13295.2|13375.6|13355.6|13315.2|13295.2|78
1618407000000|2021-04-14 13:30:00|13313.1|13293.1|13340.6|13320.6|13377.7|13357.7|13313.1|13293.1|77
1618407300000|2021-04-14 13:35:00|13336|13316|13354.9|13334.9|13367.4|13347.4|13336|13316|989
1618407600000|2021-04-14 13:40:00|13353.7|13333.7|13359.5|13339.5|13362|13342|13342.4|13322.4|50
1618407900000|2021-04-14 13:45:00|13362.4|13342.4|13377.4|13357.4|13377.4|13357.4|13342.4|13322.4|77
1618408200000|2021-04-14 13:50:00|13379.9|13359.9|13370.3|13350.3|13382.4|13362.4|13355.3|13335.3|66
1618408500000|2021-04-14 13:55:00|13372.8|13352.8|13340.7|13320.7|13372.8|13352.8|13340.7|13320.7|224
1618408800000|2021-04-14 14:00:00|13339.9|13319.9|13359.9|13339.9|13369.1|13349.1|13329.9|13309.9|107
1618409100000|2021-04-14 14:05:00|13360.3|13340.3|13294.9|13274.9|13374.9|13354.9|13289.9|13269.9|194
1618409400000|2021-04-14 14:10:00|13294.5|13274.5|13300.3|13280.3|13300.3|13280.3|13277.4|13257.4|83
1618409700000|2021-04-14 14:15:00|13302.4|13282.4|13300|13280|13315.3|13295.3|13289.6|13269.6|261
1618410000000|2021-04-14 14:20:00|13297.5|13277.5|13295|13275|13302.5|13282.5|13275|13251.5|102
1618410300000|2021-04-14 14:25:00|13295.4|13275.4|13314.6|13294.6|13315|13295|13285|13265|111
1618410600000|2021-04-14 14:30:00|13319.2|13299.2|13295|13275|13320|13300|13292.5|13272.5|228
1618410900000|2021-04-14 14:35:00|13295.4|13275.4|13245|13225|13302.5|13282.5|13240.4|13220.4|210
1618411200000|2021-04-14 14:40:00|13242.9|13222.9|13237.9|13217.9|13270.4|13250.4|13237.9|13217.9|213
1618411500000|2021-04-14 14:45:00|13238.3|13218.3|13244.2|13224.2|13259.6|13239.6|13229.6|13209.6|219
1618411800000|2021-04-14 14:50:00|13242.1|13222.1|13230.4|13210.4|13242.1|13222.1|13220.4|13200.4|250
1618412100000|2021-04-14 14:55:00|13232.5|13212.5|13225.4|13205.4|13240|13220|13225|13205|152
1618412400000|2021-04-14 15:00:00|13227.9|13207.9|13232.6|13212.6|13237.5|13217.5|13220|13200|61
1618412700000|2021-04-14 15:05:00|13232.2|13212.2|13278|13258|13282.6|13262.6|13230.1|13210.1|118
1618413000000|2021-04-14 15:10:00|13276.8|13256.8|13295.5|13275.5|13295.5|13275.5|13264.7|13244.7|100
1618413300000|2021-04-14 15:15:00|13297.6|13277.6|13310.5|13290.5|13315.1|13295.1|13292.6|13272.6|81
1618413600000|2021-04-14 15:20:00|13308|13288|13280.5|13260.5|13310.5|13290.5|13280.5|13260.5|93
1618413900000|2021-04-14 15:25:00|13278|13258|13290.1|13270.1|13290.1|13270.1|13268|13248|107
1618414200000|2021-04-14 15:30:00|13290.5|13270.5|13295.5|13275.5|13298|13278|13280.1|13260.1|287
1618414500000|2021-04-14 15:35:00|13293|13273|13312.6|13292.6|13317.2|13297.2|13279.7|13259.7|78
1618414800000|2021-04-14 15:40:00|13312.2|13292.2|13287.6|13267.6|13312.2|13292.2|13285.1|13265.1|176
1618415100000|2021-04-14 15:45:00|13290.1|13270.1|13320.2|13300.2|13320.2|13300.2|13285.5|13265.5|121
1618415400000|2021-04-14 15:50:00|13319.8|13299.8|13330.2|13310.2|13337.7|13317.7|13317.7|13297.7|106
1618415700000|2021-04-14 15:55:00|13330.6|13310.6|13333.1|13313.1|13345.2|13325.2|13330.2|13310.2|202
1618416000000|2021-04-14 16:00:00|13332.7|13312.7|13342.7|13322.7|13357.7|13337.7|13331|13311|240
1618416300000|2021-04-14 16:05:00|13343.1|13323.1|13355.6|13335.6|13357.7|13337.7|13343.1|13323.1|186
1618416600000|2021-04-14 16:10:00|13357.7|13337.7|13363.1|13343.1|13385.2|13365.2|13352.7|13326|215
1618416900000|2021-04-14 16:15:00|13365.2|13345.2|13382.7|13362.7|13395.2|13375.2|13362.7|13342.7|215
1618417200000|2021-04-14 16:20:00|13385.2|13365.2|13397.7|13377.7|13403.5|13383.5|13364.8|13344.8|1742
1618417500000|2021-04-14 16:25:00|13397.3|13377.3|13382.4|13362.4|13399.8|13379.8|13377.7|13357.7|135
1618417800000|2021-04-14 16:30:00|13382.7|13362.7|13371|13351|13392.4|13372.4|13371|13351|88
1618418100000|2021-04-14 16:35:00|13370.3|13350.3|13364.9|13344.9|13370.3|13350.3|13360.6|13340.6|65
1618418400000|2021-04-14 16:40:00|13365.3|13345.3|13353.2|13333.2|13367.8|13347.8|13352.4|13332.4|53
1618418700000|2021-04-14 16:45:00|13352.8|13332.8|13352.8|13332.8|13357.8|13337.8|13352.8|13332.8|61
1618419000000|2021-04-14 16:50:00|13350.7|13330.7|13353.2|13333.2|13357.4|13337.4|13347.8|13327.8|77
1618419300000|2021-04-14 16:55:00|13353.6|13333.6|13350.7|13330.7|13357.8|13337.8|13350.7|13330.7|113
1618419600000|2021-04-14 17:00:00|13350.3|13330.3|13327.8|13307.8|13350.3|13330.3|13325.3|13305.3|84
1618419900000|2021-04-14 17:05:00|13328.2|13308.2|13329.9|13309.9|13337.8|13317.8|13328.2|13308.2|36
1618420200000|2021-04-14 17:10:00|13330.3|13310.3|13345|13325|13347.8|13327.8|13329.9|13309.9|26
1618420500000|2021-04-14 17:15:00|13342.8|13322.8|13360.4|13340.4|13360.7|13340.7|13337.8|13317.8|130
1618420800000|2021-04-14 17:20:00|13362.9|13342.9|13337.9|13317.9|13367.9|13347.9|13337.9|13317.9|29
1618421100000|2021-04-14 17:25:00|13337.1|13317.1|13327.5|13307.5|13345.4|13325.4|13325.4|13305.4|496
1618421400000|2021-04-14 17:30:00|||||||||1
1618474500000|2021-04-15 08:15:00|13332|13312|13337.4|13317.4|13357.7|13337|13324.1|13302.4|265
1618474800000|2021-04-15 08:20:00|13335.2|13315.2|13332.4|13312.4|13339.9|13319.9|13330.6|13310.6|20
1618475100000|2021-04-15 08:25:00|13330.2|13310.2|13327.7|13307.7|13332.4|13312.4|13327.7|13307.7|589
1618475400000|2021-04-15 08:30:00|13325.2|13305.2|13307.7|13287.7|13325.2|13305.2|13305.2|13285.2|41
1618475700000|2021-04-15 08:35:00|13307.8|13287.8|13322.8|13302.8|13322.8|13302.8|13304.9|13284.9|4
1618476000000|2021-04-15 08:40:00|13329.2|13309.2|13327.8|13307.8|13332.8|13312.8|13327.8|13307.8|17
1618476300000|2021-04-15 08:45:00|13329.9|13309.9|13322.8|13302.8|13329.9|13309.9|13322.8|13302.8|7
1618476600000|2021-04-15 08:50:00|13322.1|13302.1|13314.6|13294.6|13322.1|13302.1|13309.9|13289.9|26
1618476900000|2021-04-15 08:55:00|13314.9|13294.9|13329.9|13309.9|13329.9|13309.9|13314.9|13294.9|17
1618477200000|2021-04-15 09:00:00|13329.6|13309.6|13345|13325|13345|13325|13329.6|13309.6|39
1618477500000|2021-04-15 09:05:00|13340.7|13320.7|13327.5|13307.5|13347.1|13327.1|13325.3|13305.3|34
1618477800000|2021-04-15 09:10:00|13327.8|13307.8|13312.8|13292.8|13330|13310|13312.1|13292.1|11
1618478100000|2021-04-15 09:15:00|13312.5|13292.5|13312.1|13292.1|13322.5|13302.5|13312.1|13292.1|10
1618478400000|2021-04-15 09:20:00|13312.5|13292.5|13315|13295|13322.5|13302.5|13312.5|13292.5|15
1618478700000|2021-04-15 09:25:00|13314.6|13294.6|13307.2|13287.2|13315|13295|13305|13285|13
1618479000000|2021-04-15 09:30:00|13307.5|13287.5|13314.7|13294.7|13322.2|13302.2|13307.5|13287.5|3
1618479300000|2021-04-15 09:35:00|13312.5|13292.5|13310|13290|13312.5|13292.5|13295.7|13275.7|15
1618479600000|2021-04-15 09:40:00|13310.4|13290.4|13317.2|13297.2|13322.2|13302.2|13310.4|13290.4|3
1618479900000|2021-04-15 09:45:00|13316.8|13296.8|13315.1|13295.1|13316.8|13296.8|13312.5|13292.5|4
1618480200000|2021-04-15 09:50:00|13312.6|13292.6|13307.2|13287.2|13312.6|13292.6|13302.6|13282.6|5
1618480500000|2021-04-15 09:55:00|13305.1|13285.1|13307.9|13287.9|13310.1|13290.1|13305.1|13285.1|94
1618480800000|2021-04-15 10:00:00|13307.6|13287.6|13292.2|13272.2|13307.9|13287.9|13292.2|13272.2|62
1618481100000|2021-04-15 10:05:00|13290.1|13270.1|13295.1|13275.1|13296.9|13276.9|13287.6|13267.6|19
1618481400000|2021-04-15 10:10:00|13297.2|13277.2|13300.1|13280.1|13305.5|13285.5|13295.1|13275.1|18
1618481700000|2021-04-15 10:15:00|13299.4|13279.4|13297.6|13277.6|13300.5|13280.5|13295.1|13275.1|7
1618482000000|2021-04-15 10:20:00|13297.3|13277.3|13297.3|13277.3|13297.3|13277.3|13292.6|13272.6|80
1618482300000|2021-04-15 10:25:00|13296.9|13276.9|13297.3|13277.3|13297.3|13277.3|13296.9|13276.9|24
1618482600000|2021-04-15 10:30:00|13297.6|13277.6|13327.7|13307.7|13329.8|13309.8|13292.7|13272.7|8
1618482900000|2021-04-15 10:35:00|13322.7|13302.7|13327.3|13307.3|13332.3|13312.3|13322.3|13302.3|9
1618483200000|2021-04-15 10:40:00|13329.8|13309.8|13330.2|13310.2|13330.2|13310.2|13327.3|13307.3|11
1618483500000|2021-04-15 10:45:00|13329.8|13309.8|13357.3|13337.3|13357.3|13337.3|13329.8|13309.8|22
1618483800000|2021-04-15 10:50:00|13359.8|13339.8|13369.8|13349.8|13369.8|13349.8|13359.8|13339.8|40
1618484100000|2021-04-15 10:55:00|13372.3|13352.3|13347.7|13327.7|13372.4|13352.4|13342.4|13322.4|40
1618484400000|2021-04-15 11:00:00|13347.4|13327.4|13330.2|13310.2|13352.7|13332.7|13324.9|13304.9|19
1618484700000|2021-04-15 11:05:00|13329.9|13309.9|13347.4|13327.4|13347.4|13327.4|13312.7|13292.7|29
1618485000000|2021-04-15 11:10:00|13347|13327|13332.7|13312.7|13347|13327|13330.2|13310.2|11
1618485300000|2021-04-15 11:15:00|13332.4|13312.4|13327.8|13307.8|13332.8|13312.8|13323.1|13303.1|9
1618485600000|2021-04-15 11:20:00|13328.1|13308.1|13312.8|13292.8|13330.3|13310.3|13307.8|13287.8|11
1618485900000|2021-04-15 11:25:00|13310.3|13290.3|13327.8|13307.8|13327.8|13307.8|13310.3|13290.3|4
1618486200000|2021-04-15 11:30:00|13327.4|13307.4|13320.3|13300.3|13327.4|13307.4|13314.9|13294.9|28
1618486500000|2021-04-15 11:35:00|13319.6|13299.6|13315|13295|13319.6|13299.6|13295.3|13275.3|64
1618486800000|2021-04-15 11:40:00|13315.3|13295.3|13282.8|13262.8|13317.8|13297.8|13281|13261|30
1618487100000|2021-04-15 11:45:00|13278.2|13258.2|13272.5|13252.5|13280.3|13260.3|13267.5|13247.5|110
1618487400000|2021-04-15 11:50:00|13267.8|13247.8|13270.3|13250.3|13275.3|13255.3|13262.8|13242.8|19
1618487700000|2021-04-15 11:55:00|13272.5|13252.5|13267.8|13247.8|13275.3|13255.3|13265.7|13245.7|11
1618488000000|2021-04-15 12:00:00|13270|13250|13310.4|13290.4|13315|13295|13270|13250|105
1618488300000|2021-04-15 12:05:00|13310|13290|13332.9|13312.9|13332.9|13312.9|13300.4|13280.4|294
1618488600000|2021-04-15 12:10:00|13333.2|13313.2|13330.4|13310.4|13335.4|13315.4|13322.9|13302.9|21
1618488900000|2021-04-15 12:15:00|13327.9|13307.9|13347.5|13327.5|13352.5|13332.5|13327.9|13307.9|29
1618489200000|2021-04-15 12:20:00|13345.4|13325.4|13355.4|13335.4|13357.5|13337.5|13345.4|13325.4|56
1618489500000|2021-04-15 12:25:00|13351.1|13331.1|13372.9|13352.9|13377.6|13357.6|13348.3|13328.3|24
1618489800000|2021-04-15 12:30:00|13373.3|13353.3|13385.1|13365.1|13392.6|13372.6|13365.8|13345.8|65
1618490100000|2021-04-15 12:35:00|13385.4|13365.4|13380.4|13360.4|13385.4|13365.4|13355.4|13335.4|125
1618490400000|2021-04-15 12:40:00|13382.6|13362.6|13373.3|13353.3|13395.4|13375.4|13373.3|13353.3|109
1618490700000|2021-04-15 12:45:00|13372.9|13352.9|13382.3|13362.3|13385.1|13365.1|13362.6|13342.6|31
1618491000000|2021-04-15 12:50:00|13382.6|13362.6|13397.6|13377.6|13397.6|13377.6|13365.5|13345.5|48
1618491300000|2021-04-15 12:55:00|13400.1|13380.1|13380.1|13360.1|13408.3|13388.3|13375.5|13355.5|66
1618491600000|2021-04-15 13:00:00|13380.5|13360.5|13402.6|13382.6|13402.6|13382.6|13377.6|13357.6|43
1618491900000|2021-04-15 13:05:00|13397.6|13377.6|13382.7|13362.7|13397.6|13377.6|13382.6|13362.6|33
1618492200000|2021-04-15 13:10:00|13380.5|13360.5|13397.7|13377.7|13400.2|13380.2|13378|13358|26
1618492500000|2021-04-15 13:15:00|13400.5|13380.5|13392.7|13372.7|13410.5|13390.5|13389.8|13369.8|37
1618492800000|2021-04-15 13:20:00|13393|13373|13407.7|13387.7|13410.5|13390.5|13393|13373|47
1618493100000|2021-04-15 13:25:00|13408|13388|13425.2|13405.2|13437.3|13417.3|13408|13388|36
1618493400000|2021-04-15 13:30:00|13425.5|13405.5|13425.2|13405.2|13437.7|13417.7|13425.2|13405.2|97
1618493700000|2021-04-15 13:35:00|13427.4|13407.4|13392.4|13372.4|13427.4|13407.4|13387.4|13367.4|3419
1618494000000|2021-04-15 13:40:00|13392.7|13372.7|13424.5|13404.5|13432|13412|13389.9|13369.9|31
1618494300000|2021-04-15 13:45:00|13422|13402|13416.7|13396.7|13437|13417|13416.7|13396.7|59
1618494600000|2021-04-15 13:50:00|13417|13397|13424.6|13404.6|13429.9|13409.9|13414.2|13394.2|58
1618494900000|2021-04-15 13:55:00|13422.1|13402.1|13424.9|13404.9|13434.9|13414.9|13417.8|13397.8|41
1618495200000|2021-04-15 14:00:00|13427.4|13407.4|13424.9|13404.9|13447.1|13427.1|13424.6|13404.6|49
1618495500000|2021-04-15 14:05:00|13425.3|13405.3|13435.3|13415.3|13435.3|13415.3|13414.9|13394.9|134
1618495800000|2021-04-15 14:10:00|13435.6|13415.6|13412.1|13392.1|13444.9|13424.9|13410.3|13390.3|47
1618496100000|2021-04-15 14:15:00|13411.8|13391.8|13420|13400|13430|13410|13405.3|13385.3|67
1618496400000|2021-04-15 14:20:00|13419.6|13399.6|13337.8|13317.8|13419.6|13399.6|13335|13315|205
1618496700000|2021-04-15 14:25:00|13338.2|13318.2|13297.5|13277.5|13338.2|13318.2|13279.6|13259.6|74
1618497000000|2021-04-15 14:30:00|13297.1|13277.1|13295|13275|13300|13280|13275|13255|151
1618497300000|2021-04-15 14:35:00|13297.1|13277.1|13347.5|13327.5|13352.2|13332.2|13297.1|13277.1|163
1618497600000|2021-04-15 14:40:00|13347.2|13327.2|13345|13325|13350.4|13330.4|13324.7|13304.7|122
1618497900000|2021-04-15 14:45:00|13347.5|13327.5|13357.5|13337.5|13367.5|13347.5|13347.2|13327.2|84
1618498200000|2021-04-15 14:50:00|13357.9|13337.9|13366.8|13346.8|13366.8|13346.8|13355|13335|53
1618498500000|2021-04-15 14:55:00|13367.2|13347.2|13387.9|13367.9|13390.4|13370.4|13367.2|13347.2|56
1618498800000|2021-04-15 15:00:00|13390.1|13370.1|13404.7|13384.7|13407.2|13387.2|13387.9|13367.9|73
1618499100000|2021-04-15 15:05:00|13405.1|13385.1|13412.6|13392.6|13415.1|13395.1|13405.1|13385.1|55
1618499400000|2021-04-15 15:10:00|13412.2|13392.2|13434.7|13414.7|13434.7|13414.7|13407.2|13387.2|146
1618499700000|2021-04-15 15:15:00|13434.4|13414.4|13435.1|13415.1|13435.1|13415.1|13427.2|13407.2|46
1618500000000|2021-04-15 15:20:00|13435.4|13415.4|13435.1|13415.1|13437.9|13417.9|13427.3|13407.3|391
1618500300000|2021-04-15 15:25:00|13439.8|13419.8|13440.1|13420.1|13458|13438|13439.8|13419.8|73
1618500600000|2021-04-15 15:30:00|13440.5|13420.5|13442.3|13422.3|13443|13423|13425.1|13405.1|39
1618500900000|2021-04-15 15:35:00|13444.4|13424.4|13457.6|13437.6|13460.1|13440.1|13444.4|13424.4|50
1618501200000|2021-04-15 15:40:00|13457.3|13437.3|13450.2|13430.2|13474.8|13454.8|13447.3|13427.3|90
1618501500000|2021-04-15 15:45:00|13450.5|13430.5|13450.2|13430.2|13457.3|13437.3|13447.3|13427.3|95
1618501800000|2021-04-15 15:50:00|13452.3|13432.3|13445.2|13425.2|13455.2|13435.2|13445.2|13425.2|60
1618502100000|2021-04-15 15:55:00|13447.3|13427.3|13454.8|13434.8|13457.3|13437.3|13447.3|13427.3|96
1618502400000|2021-04-15 16:00:00|13450.5|13430.5|13455.2|13435.2|13469.5|13449.5|13450.5|13430.5|39
1618502700000|2021-04-15 16:05:00|13454.5|13434.5|13455.6|13435.6|13467.4|13447.4|13450.2|13430.2|24
1618503000000|2021-04-15 16:10:00|13457.7|13437.7|13450.2|13430.2|13467|13447|13444.9|13424.9|88
1618503300000|2021-04-15 16:15:00|13453.1|13433.1|13454.9|13434.9|13457.4|13437.4|13452.4|13432.4|51
1618503600000|2021-04-15 16:20:00|13455.2|13435.2|13465.2|13445.2|13465.2|13445.2|13434.9|13414.9|654
1618503900000|2021-04-15 16:25:00|13464.9|13444.9|13453.1|13433.1|13465.3|13445.3|13453.1|13433.1|363
1618504200000|2021-04-15 16:30:00|13455.3|13435.3|13442.8|13422.8|13455.3|13435.3|13442.8|13422.8|24
1618504500000|2021-04-15 16:35:00|13443.1|13423.1|13440.3|13420.3|13444.9|13424.9|13440.3|13420.3|39
1618504800000|2021-04-15 16:40:00|13437.8|13417.8|13440|13420|13440|13420|13432.4|13412.4|100
1618505100000|2021-04-15 16:45:00|13435.3|13415.3|13430.3|13410.3|13440.6|13420.6|13430.3|13410.3|406
1618505400000|2021-04-15 16:50:00|13432.5|13412.5|13450|13430|13450.3|13430.3|13432.5|13412.5|59
1618505700000|2021-04-15 16:55:00|13449.6|13429.6|13459.6|13439.6|13459.6|13439.6|13442.5|13422.5|145
1618506000000|2021-04-15 17:00:00|13457.1|13437.1|13474.7|13454.7|13474.7|13454.7|13457.1|13437.1|85
1618506300000|2021-04-15 17:05:00|13472.2|13452.2|13467.5|13447.5|13472.2|13452.2|13467.5|13447.5|487
1618506600000|2021-04-15 17:10:00|13470|13450|13467.5|13447.5|13470|13450|13465.4|13445.4|164
1618506900000|2021-04-15 17:15:00|13465.4|13445.4|13460|13440|13467.5|13447.5|13457.5|13437.5|161
1618507200000|2021-04-15 17:20:00|13455.4|13435.4|13465.4|13445.4|13465.4|13445.4|13455.4|13435.4|177
1618507500000|2021-04-15 17:25:00|13467.5|13447.5|13474.7|13454.7|13474.7|13454.7|13462.9|13442.9|373
1618560900000|2021-04-16 08:15:00|13457.7|13437.7|13517.8|13497.8|13522.1|13502.1|13457.7|13437.7|140
1618561200000|2021-04-16 08:20:00|13515.6|13495.6|13512.4|13492.4|13519.9|13499.9|13511.8|13491.8|20
1618561500000|2021-04-16 08:25:00|13512.8|13492.8|13510|13490|13515.3|13495.3|13510|13490|24
1618561800000|2021-04-16 08:30:00|13509.6|13489.6|13507.5|13487.5|13510|13490|13507.1|13487.1|7
1618562100000|2021-04-16 08:35:00|13507.8|13487.8|13505.3|13485.3|13510|13490|13505.3|13485.3|25
1618562400000|2021-04-16 08:40:00|13502.2|13482.2|13470|13450|13502.2|13482.2|13470|13442.2|45
1618562700000|2021-04-16 08:45:00|13465|13445|13455.3|13435.3|13467.5|13447.5|13447.5|13420.6|74
1618563000000|2021-04-16 08:50:00|13455|13435|13445|13425|13462.2|13442.2|13444.7|13424.7|16
1618563300000|2021-04-16 08:55:00|13445.3|13425.3|13427.5|13407.5|13447.5|13427.5|13427.5|13407.5|10
1618563600000|2021-04-16 09:00:00|13427.8|13407.8|13437.5|13417.5|13437.5|13417.5|13427.5|13407.5|14
1618563900000|2021-04-16 09:05:00|13440|13420|13449.7|13429.7|13454.7|13434.7|13440|13420|3
1618564200000|2021-04-16 09:10:00|13452.5|13432.5|13447.6|13427.6|13460.1|13440.1|13447.2|13427.2|13
1618564500000|2021-04-16 09:15:00|13447.2|13427.2|13450.1|13430.1|13452.6|13432.6|13445.1|13425.1|2
1618564800000|2021-04-16 09:20:00|13447.6|13427.6|13432.6|13412.6|13447.6|13427.6|13430.1|13410.1|62
1618565100000|2021-04-16 09:25:00|13434.8|13414.8|13430.1|13410.1|13434.8|13414.8|13422.9|13402.9|3
1618565400000|2021-04-16 09:30:00|13432.3|13412.3|13434.8|13414.8|13439.8|13419.8|13432.3|13412.3|7
1618565700000|2021-04-16 09:35:00|13430.1|13410.1|13439.8|13419.8|13440.1|13420.1|13430.1|13410.1|4
1618566000000|2021-04-16 09:40:00|13437.3|13417.3|13443.3|13423.3|13443.6|13423.6|13435.1|13415.1|5
1618566300000|2021-04-16 09:45:00|13443.6|13423.6|13445.1|13425.1|13454.8|13434.8|13443.6|13423.6|5
1618566600000|2021-04-16 09:50:00|13445.2|13425.2|13444.8|13424.8|13450.2|13430.2|13444.8|13424.8|4
1618566900000|2021-04-16 09:55:00|13442.7|13422.7|13442.7|13422.7|13444.8|13424.8|13439.8|13419.8|12
1618567200000|2021-04-16 10:00:00|13442.3|13422.3|13442.7|13422.7|13442.7|13422.7|13437.7|13417.7|0
1618567500000|2021-04-16 10:05:00|13445.2|13425.2|13417.7|13397.7|13445.5|13425.5|13417.7|13397.7|48
1618567800000|2021-04-16 10:10:00|13419.9|13399.9|13427.1|13407.1|13432.4|13412.4|13407.7|13387.7|30
1618568100000|2021-04-16 10:15:00|13427.4|13407.4|13435.2|13415.2|13437.7|13417.7|13425.2|13405.2|23
1618568400000|2021-04-16 10:20:00|13434.9|13414.9|13447.7|13427.7|13447.7|13427.7|13434.9|13414.9|2
1618568700000|2021-04-16 10:25:00|13447.1|13427.1|13449.9|13429.9|13457.4|13437.4|13442.4|13422.4|15
1618569000000|2021-04-16 10:30:00|13447.7|13427.7|13444.9|13424.9|13449.9|13429.9|13444.9|13424.9|6
1618569300000|2021-04-16 10:35:00|13445.2|13425.2|13444.9|13424.9|13447.4|13427.4|13444.9|13424.9|4
1618569600000|2021-04-16 10:40:00|13447.8|13427.8|13447.5|13427.5|13447.8|13427.8|13444.9|13424.9|1
1618569900000|2021-04-16 10:45:00|13445.3|13425.3|13447.8|13427.8|13452.5|13432.5|13445.3|13425.3|4
1618570200000|2021-04-16 10:50:00|13447.5|13427.5|13460|13440|13460|13440|13447.5|13427.5|19
1618570500000|2021-04-16 10:55:00|13462.8|13442.8|13460|13440|13465.3|13445.3|13460|13440|2
1618570800000|2021-04-16 11:00:00|13460.3|13440.3|13455.3|13435.3|13460.3|13440.3|13450.6|13430.6|21
1618571100000|2021-04-16 11:05:00|13455.6|13435.6|13455.3|13435.3|13460.3|13440.3|13447.8|13427.8|8
1618571400000|2021-04-16 11:10:00|13455.6|13435.6|13460.3|13440.3|13460.3|13440.3|13455.3|13435.3|2
1618571700000|2021-04-16 11:15:00|13457.8|13437.8|13458.2|13438.2|13460.3|13440.3|13452.8|13432.8|17
1618572000000|2021-04-16 11:20:00|13457.8|13437.8|13455|13435|13462.9|13442.9|13455|13435|3
1618572300000|2021-04-16 11:25:00|13455.4|13435.4|13457.9|13437.9|13460.7|13440.7|13452.9|13432.9|2
1618572600000|2021-04-16 11:30:00|13455.4|13435.4|13445.4|13425.4|13455.4|13435.4|13440.7|13420.7|4
1618572900000|2021-04-16 11:35:00|13445.7|13425.7|13450.4|13430.4|13450.7|13430.7|13445.7|13425.7|4
1618573200000|2021-04-16 11:40:00|13450.1|13430.1|13442.9|13422.9|13450.4|13430.4|13442.9|13422.9|4
1618573500000|2021-04-16 11:45:00|13443.5|13423.5|13470.4|13450.4|13470.4|13450.4|13443.5|13423.5|11
1618573800000|2021-04-16 11:50:00|13475.1|13455.1|13495.4|13475.4|13496.7|13476.7|13475.1|13455.1|33
1618574100000|2021-04-16 11:55:00|13492.9|13472.9|13497.6|13477.6|13497.6|13477.6|13485.7|13465.7|14
1618574400000|2021-04-16 12:00:00|13498.2|13478.2|13505.1|13485.1|13515.4|13495.4|13497.9|13477.9|11
1618574700000|2021-04-16 12:05:00|13503|13483|13497.6|13477.6|13503|13483|13485.1|13465.1|19
1618575000000|2021-04-16 12:10:00|13495.5|13475.5|13485.2|13465.2|13495.5|13475.5|13478|13458|61
1618575300000|2021-04-16 12:15:00|13487.7|13467.7|13483|13463|13492.7|13472.7|13465.5|13445.5|22
1618575600000|2021-04-16 12:20:00|13482.7|13462.7|13462.7|13442.7|13482.7|13462.7|13455.2|13435.2|15
1618575900000|2021-04-16 12:25:00|13463|13443|13465.2|13445.2|13473|13453|13463|13443|166
1618576200000|2021-04-16 12:30:00|13467.7|13447.7|13460.2|13440.2|13470.5|13450.5|13445.2|13425.2|47
1618576500000|2021-04-16 12:35:00|13460.5|13440.5|13450.2|13430.2|13460.5|13440.5|13437.4|13417.4|151
1618576800000|2021-04-16 12:40:00|13449.6|13429.6|13403.4|13383.4|13465.5|13445.5|13403.4|13383.4|537
1618577100000|2021-04-16 12:45:00|13405.5|13385.5|13358.1|13338.1|13420.9|13400.9|13355.6|13335.6|72
1618577400000|2021-04-16 12:50:00|13360.2|13340.2|13325.6|13305.6|13363.1|13343.1|13284.3|13264.3|293
1618577700000|2021-04-16 12:55:00|13325.3|13305.3|13305|13285|13325.3|13305.3|13290.9|13270.9|1944
1618578000000|2021-04-16 13:00:00|13302.5|13282.5|13262.5|13242.5|13305|13285|13227.8|13207.8|246
1618578300000|2021-04-16 13:05:00|13260|13240|13262.2|13242.2|13262.2|13242.2|13247.5|13227.5|57
1618578600000|2021-04-16 13:10:00|13265|13245|13280|13260|13280.3|13260.3|13257.2|13237.2|70
1618578900000|2021-04-16 13:15:00|13279.7|13259.7|13300|13280|13300|13280|13269.4|13249.4|11
1618579200000|2021-04-16 13:20:00|13300.3|13280.3|13310.3|13290.3|13310.3|13290.3|13282.5|13262.5|17
1618579500000|2021-04-16 13:25:00|13310|13290|13347.5|13327.5|13347.5|13327.5|13302.5|13282.5|58
1618579800000|2021-04-16 13:30:00|13350|13330|13355.3|13335.3|13367.8|13347.8|13344.7|13324.7|59
1618580100000|2021-04-16 13:35:00|13352.8|13332.8|13367.5|13347.5|13387.2|13367.2|13352.8|13332.8|38
1618580400000|2021-04-16 13:40:00|13367.6|13347.6|13347.6|13327.6|13367.6|13347.6|13345.1|13325.1|37
1618580700000|2021-04-16 13:45:00|13347.9|13327.9|13302.9|13282.9|13377.6|13357.6|13302.9|13282.9|35
1618581000000|2021-04-16 13:50:00|13299.8|13279.8|13302.9|13282.9|13310.1|13290.1|13294.8|13274.8|115
1618581300000|2021-04-16 13:55:00|13302.6|13282.6|13285.1|13265.1|13305.4|13285.4|13280.1|13260.1|24
1618581600000|2021-04-16 14:00:00|13285.4|13265.4|13277.6|13257.6|13292.6|13272.6|13260.1|13240.1|23
1618581900000|2021-04-16 14:05:00|13277.9|13257.9|13317.6|13297.6|13325.1|13305.1|13277.9|13257.9|112
1618582200000|2021-04-16 14:10:00|13317.3|13297.3|13344.8|13324.8|13347.6|13327.6|13302.3|13282.3|9
1618582500000|2021-04-16 14:15:00|13342.6|13322.6|13365.1|13345.1|13377.3|13357.3|13335.1|13315.1|105
1618582800000|2021-04-16 14:20:00|13364.8|13344.8|13355.2|13335.2|13387.7|13367.7|13355.2|13335.2|54
1618583100000|2021-04-16 14:25:00|13350.5|13330.5|13348|13328|13372.7|13352.7|13345.5|13325.5|12
1618583400000|2021-04-16 14:30:00|13343|13323|13367.7|13347.7|13367.7|13347.7|13332.7|13312.7|17
1618583700000|2021-04-16 14:35:00|13367.4|13347.4|13372.7|13352.7|13375.2|13355.2|13353|13333|43
1618584000000|2021-04-16 14:40:00|13372.4|13352.4|13332.7|13312.7|13372.4|13352.4|13332.7|13312.7|59
1618584300000|2021-04-16 14:45:00|13332.4|13312.4|13317.4|13297.4|13332.4|13312.4|13308|13288|21
1618584600000|2021-04-16 14:50:00|13317.1|13297.1|13310.2|13290.2|13317.1|13297.1|13307.4|13287.4|15
1618584900000|2021-04-16 14:55:00|13312.7|13292.7|13305.5|13285.5|13330.2|13310.2|13305.5|13285.5|15
1618585200000|2021-04-16 15:00:00|13305.2|13285.2|13303.1|13283.1|13330.2|13310.2|13303.1|13283.1|18
1618585500000|2021-04-16 15:05:00|13302.8|13282.8|13287.8|13267.8|13302.8|13282.8|13277.8|13257.8|13
1618585800000|2021-04-16 15:10:00|13290.3|13270.3|13305.6|13285.6|13305.6|13285.6|13277.8|13257.8|35
1618586100000|2021-04-16 15:15:00|13307.8|13287.8|13315.6|13295.6|13325.3|13305.3|13300.3|13280.3|25
1618586400000|2021-04-16 15:20:00|13317.8|13297.8|13317.8|13297.8|13330.3|13310.3|13315.3|13295.3|31
1618586700000|2021-04-16 15:25:00|13315.6|13295.6|13282.8|13262.8|13315.6|13295.6|13280.6|13260.6|15
1618587000000|2021-04-16 15:30:00|13280.6|13260.6|13290.3|13270.3|13290.3|13270.3|13260.3|13240.3|21
1618587300000|2021-04-16 15:35:00|13290|13270|13285.3|13265.3|13305.6|13285.6|13285|13265|18
1618587600000|2021-04-16 15:40:00|13285|13265|13240.6|13220.6|13285|13265|13240.6|13220.6|303
1618587900000|2021-04-16 15:45:00|13242.8|13222.8|13240.7|13220.7|13242.8|13222.8|13235.7|13215.7|43
1618588200000|2021-04-16 15:50:00|13240.1|13220.1|13095.1|13075.1|13240.4|13220.4|13080.1|13060.1|179
1618588500000|2021-04-16 15:55:00|13092.9|13072.9|13117.6|13097.6|13140.4|13110.4|13067.9|13047.9|72
1618588800000|2021-04-16 16:00:00|13115.4|13095.4|13117.6|13097.6|13132.9|13112.9|13085.7|13065.7|31
1618589100000|2021-04-16 16:05:00|13115.4|13095.4|13105.4|13085.4|13115.4|13095.4|13070.1|13050.1|51
1618589400000|2021-04-16 16:10:00|13105.1|13085.1|13090.7|13070.7|13110.4|13090.4|13090.1|13070.1|14
1618589700000|2021-04-16 16:15:00|13090.4|13070.4|13095.4|13075.4|13115.4|13095.4|13081|13061|41
1618590000000|2021-04-16 16:20:00|13097.9|13077.9|13122.6|13102.6|13127.9|13107.9|13077.6|13057.6|296
1618590300000|2021-04-16 16:25:00|13120.4|13100.4|13118.3|13098.3|13129.8|13109.8|13118.2|13098.2|129
1618590600000|2021-04-16 16:30:00|13117.9|13097.9|13103|13083|13117.9|13097.9|13100.5|13080.5|130
1618590900000|2021-04-16 16:35:00|13105.5|13085.5|13103|13083|13105.5|13085.5|13093|13073|236
1618591200000|2021-04-16 16:40:00|13100.8|13080.8|13105.8|13085.8|13105.8|13085.8|13088.3|13068.3|35
1618591500000|2021-04-16 16:45:00|13110.8|13090.8|13130.5|13110.5|13130.5|13110.5|13110.8|13090.8|22
1618591800000|2021-04-16 16:50:00|13128.3|13108.3|13128|13108|13132.7|13112.7|13125.5|13105.5|42
1618592100000|2021-04-16 16:55:00|13127.7|13107.7|13103|13083|13128|13108|13100.5|13080.5|22
1618592400000|2021-04-16 17:00:00|13103.3|13083.3|13118|13098|13118|13098|13103.3|13083.3|85
1618592700000|2021-04-16 17:05:00|13120.2|13100.2|13139.9|13119.9|13147.4|13127.4|13120.2|13100.2|21
1618593000000|2021-04-16 17:10:00|13138|13118|13138.1|13118.1|13142.8|13122.8|13133|13113|50
1618593300000|2021-04-16 17:15:00|13135.9|13115.9|13147.8|13127.8|13147.8|13127.8|13135.3|13115.3|66
1618593600000|2021-04-16 17:20:00|13145.6|13125.6|13140.6|13120.6|13147.8|13127.8|13140.6|13120.6|83
1618593900000|2021-04-16 17:25:00|13140.3|13120.3|13148.1|13128.1|13152.8|13132.8|13137.5|13117.5|168
1618820100000|2021-04-19 08:15:00|13139.6|13119.6|13139.6|13119.6|13162.1|13142.1|13134.4|13114.4|111
1618820400000|2021-04-19 08:20:00|13142.3|13122.3|13161.9|13141.9|13161.9|13141.9|13142.3|13122.3|151
1618820700000|2021-04-19 08:25:00|13159.4|13139.4|13169.8|13149.8|13177.1|13157.1|13159.4|13139.4|41
1618821000000|2021-04-19 08:30:00|13174.5|13154.5|13186.8|13166.8|13186.8|13166.8|13169.5|13146.4|43
1618821300000|2021-04-19 08:35:00|13184.5|13164.5|13192.2|13172.2|13192.2|13172.2|13177|13157|17
1618821600000|2021-04-19 08:40:00|13192|13172|13192.2|13172.2|13192.2|13172.2|13189.7|13169.7|32
1618821900000|2021-04-19 08:45:00|13192|13172|13199.7|13179.7|13202.2|13182.2|13182.2|13162.2|29
1618822200000|2021-04-19 08:50:00|13199.9|13179.9|13207|13187|13207|13187|13199.7|13179.7|6
1618822500000|2021-04-19 08:55:00|13204.5|13184.5|13184.5|13164.5|13204.5|13184.5|13182.2|13162.2|21
1618822800000|2021-04-19 09:00:00|13187|13167|13201.8|13181.8|13202|13182|13187|13167|16
1618823100000|2021-04-19 09:05:00|13202|13182|13192|13172|13202|13182|13189.4|13169.4|56
1618823400000|2021-04-19 09:10:00|13191.7|13171.7|13187.1|13167.1|13192.1|13172.1|13187.1|13167.1|2
1618823700000|2021-04-19 09:15:00|13192.1|13172.1|13201.7|13181.7|13201.7|13181.7|13192.1|13172.1|18
1618824000000|2021-04-19 09:20:00|13199.4|13179.4|13202.1|13182.1|13204.4|13184.4|13197.1|13177.1|6
1618824300000|2021-04-19 09:25:00|13204.6|13184.6|13207.1|13187.1|13207.3|13187.3|13202.3|13182.3|29
1618824600000|2021-04-19 09:30:00|13209.6|13189.6|13219.4|13199.4|13219.4|13199.4|13209.6|13189.6|31
1618824900000|2021-04-19 09:35:00|13217.1|13197.1|13234.8|13214.8|13237.1|13217.1|13217.1|13197.1|25
1618825200000|2021-04-19 09:40:00|13234.6|13214.6|13232.3|13212.3|13237.1|13217.1|13232.1|13212.1|34
1618825500000|2021-04-19 09:45:00|13230|13210|13232.3|13212.3|13232.3|13212.3|13227.3|13207.3|51
1618825800000|2021-04-19 09:50:00|13232.1|13212.1|13222.3|13202.3|13232.1|13212.1|13222.3|13202.3|32
1618826100000|2021-04-19 09:55:00|13222.5|13202.5|13237.2|13217.2|13237.2|13217.2|13222.5|13202.5|13
1618826400000|2021-04-19 10:00:00|13247.4|13227.4|13257.4|13237.4|13259.5|13239.5|13247.4|13227.4|7
1618826700000|2021-04-19 10:05:00|13257.2|13237.2|13257.2|13237.2|13262.2|13242.2|13257.2|13237.2|9
1618827000000|2021-04-19 10:10:00|13257.4|13237.4|13247|13227|13259.9|13239.9|13247|13227|63
1618827300000|2021-04-19 10:15:00|13242.2|13222.2|13242.4|13222.4|13247.6|13227.6|13239.7|13219.7|10
1618827600000|2021-04-19 10:20:00|13242.2|13222.2|13252.2|13232.2|13257.2|13237.2|13239.7|13219.7|11
1618827900000|2021-04-19 10:25:00|13254.5|13234.5|13259.9|13239.9|13262.2|13242.2|13247.2|13227.2|17
1618828200000|2021-04-19 10:30:00|13259.7|13239.7|13274.7|13254.7|13274.7|13254.7|13257.2|13237.2|4
1618828500000|2021-04-19 10:35:00|13274.8|13254.8|13269.8|13249.8|13274.9|13254.9|13264.9|13244.9|2
1618828800000|2021-04-19 10:40:00|13269.6|13249.6|13235|13215|13269.6|13249.6|13235|13215|4
1618829100000|2021-04-19 10:45:00|13234.6|13214.6|13224.8|13204.8|13234.6|13214.6|13224.8|13204.8|2
1618829400000|2021-04-19 10:50:00|13225|13205|13232.3|13212.3|13232.5|13212.5|13225|13205|3
1618829700000|2021-04-19 10:55:00|13234.6|13214.6|13232.5|13212.5|13234.8|13214.8|13229.6|13209.6|4
1618830000000|2021-04-19 11:00:00|13234.8|13214.8|13252.3|13232.3|13252.5|13232.5|13232.3|13212.3|7
1618830300000|2021-04-19 11:05:00|13252.5|13232.5|13252.3|13232.3|13257.3|13237.3|13247.3|13227.3|6
1618830600000|2021-04-19 11:10:00|13250|13230|13239.7|13219.7|13250|13230|13237|13217|16
1618830900000|2021-04-19 11:15:00|13240|13220|13257.4|13237.4|13257.4|13237.4|13237.5|13217.5|6
1618831200000|2021-04-19 11:20:00|13259.9|13239.9|13240.1|13220.1|13262.4|13242.4|13240.1|13220.1|1
1618831500000|2021-04-19 11:25:00|13239.9|13219.9|13224.9|13204.9|13239.9|13219.9|13222.6|13202.6|7
1618831800000|2021-04-19 11:30:00|13225.1|13205.1|13209.7|13189.7|13225.1|13205.1|13200.1|13180.1|10
1618832100000|2021-04-19 11:35:00|13212.4|13192.4|13200.1|13180.1|13212.4|13192.4|13200.1|13180.1|6
1618832400000|2021-04-19 11:40:00|13197.6|13177.6|13194.9|13174.9|13200.1|13180.1|13192.4|13172.4|35
1618832700000|2021-04-19 11:45:00|13192.4|13172.4|13190.1|13170.1|13195.3|13175.3|13189.9|13169.9|18
1618833000000|2021-04-19 11:50:00|13192.4|13172.4|13197.4|13177.4|13205.1|13185.1|13192.4|13172.4|40
1618833300000|2021-04-19 11:55:00|13195.1|13175.1|13229.9|13209.9|13230.1|13210.1|13195.1|13175.1|9
1618833600000|2021-04-19 12:00:00|13229.8|13209.8|13262.5|13242.5|13267.6|13247.6|13222.4|13202.4|36
1618833900000|2021-04-19 12:05:00|13257.5|13237.5|13245.3|13225.3|13257.5|13237.5|13240.3|13220.3|38
1618834200000|2021-04-19 12:10:00|13245.2|13225.2|13255.2|13235.2|13270.2|13250.2|13245.2|13225.2|29
1618834500000|2021-04-19 12:15:00|13257.5|13237.5|13260|13240|13280|13260|13257.5|13237.5|41
1618834800000|2021-04-19 12:20:00|13264.8|13244.8|13250|13230|13267.7|13247.7|13240.2|13220.2|54
1618835100000|2021-04-19 12:25:00|13250.2|13230.2|13282.5|13262.5|13285|13265|13250.2|13230.2|9
1618835400000|2021-04-19 12:30:00|13277.7|13257.7|13300|13280|13307.5|13287.5|13277.7|13257.7|32
1618835700000|2021-04-19 12:35:00|13300.2|13280.2|13267.5|13247.5|13307.7|13287.7|13267.5|13247.5|62
1618836000000|2021-04-19 12:40:00|13270|13250|13277.6|13257.6|13282.5|13262.5|13262.5|13242.5|4
1618836300000|2021-04-19 12:45:00|13275.2|13255.2|13250.1|13230.1|13282.6|13262.6|13247.6|13227.6|20
1618836600000|2021-04-19 12:50:00|13252.6|13232.6|13252.6|13232.6|13260.1|13240.1|13242.6|13222.6|42
1618836900000|2021-04-19 12:55:00|13252.8|13232.8|13237.4|13217.4|13252.8|13232.8|13234.9|13214.9|49
1618837200000|2021-04-19 13:00:00|13234.9|13214.9|13240.1|13220.1|13250.1|13230.1|13234.9|13214.9|10
1618837500000|2021-04-19 13:05:00|13237.8|13217.8|13242.6|13222.6|13260.3|13240.3|13237.8|13217.8|55
1618837800000|2021-04-19 13:10:00|13239.9|13219.9|13185.1|13165.1|13239.9|13219.9|13182.4|13162.4|73
1618838100000|2021-04-19 13:15:00|13189.8|13169.8|13180.1|13160.1|13197.6|13177.6|13172.8|13152.8|46
1618838400000|2021-04-19 13:20:00|13180.3|13160.3|13187.6|13167.6|13187.6|13167.6|13177.6|13157.6|27
1618838700000|2021-04-19 13:25:00|13187.5|13167.5|13167.7|13147.7|13187.5|13167.5|13162.7|13142.7|23
1618839000000|2021-04-19 13:30:00|13168|13148|13220|13200|13220.4|13200.4|13168|13148|15
1618839300000|2021-04-19 13:35:00|13220.2|13200.2|13255|13235|13255.2|13235.2|13220.2|13200.2|409
1618839600000|2021-04-19 13:40:00|13255.2|13235.2|13287.5|13267.5|13287.5|13267.5|13255.2|13235.2|38
1618839900000|2021-04-19 13:45:00|13287.7|13267.7|13295.2|13275.2|13295.4|13275.4|13285|13265|18
1618840200000|2021-04-19 13:50:00|13295.4|13275.4|13342.7|13322.7|13342.7|13322.7|13295.4|13275.4|28
1618840500000|2021-04-19 13:55:00|13340.2|13320.2|13337.7|13317.7|13347.7|13327.7|13335.2|13315.2|26
1618840800000|2021-04-19 14:00:00|13337.9|13317.9|13345.1|13325.1|13352.6|13332.6|13335.2|13315.2|108
1618841100000|2021-04-19 14:05:00|13345.2|13325.2|13310.1|13290.1|13345.2|13325.2|13310.1|13290.1|70
1618841400000|2021-04-19 14:10:00|13302.8|13282.8|13307.6|13287.6|13307.6|13287.6|13280.3|13260.3|44
1618841700000|2021-04-19 14:15:00|13307.8|13287.8|13295.5|13275.5|13317.8|13297.8|13290.1|13270.1|236
1618842000000|2021-04-19 14:20:00|13295.3|13275.3|13270.3|13250.3|13300.3|13280.3|13265.3|13245.3|304
1618842300000|2021-04-19 14:25:00|13267.8|13247.8|13217.8|13197.8|13275.3|13255.3|13217.8|13197.8|449
1618842600000|2021-04-19 14:30:00|13217.6|13197.6|13230.1|13210.1|13230.3|13210.3|13210.3|13190.3|30
1618842900000|2021-04-19 14:35:00|13227.4|13207.4|13245.1|13225.1|13252.5|13232.5|13220.3|13200.3|22
1618843200000|2021-04-19 14:40:00|13242.8|13222.8|13242.8|13222.8|13245.2|13225.2|13222.6|13202.6|44
1618843500000|2021-04-19 14:45:00|13243|13223|13250.3|13230.3|13250.5|13230.5|13235.3|13215.3|10
1618843800000|2021-04-19 14:50:00|13252.7|13232.7|13255.2|13235.2|13267.9|13247.9|13252.7|13232.7|63
1618844100000|2021-04-19 14:55:00|13255|13235|13255.2|13235.2|13260|13240|13247.9|13227.9|37
1618844400000|2021-04-19 15:00:00|13255.4|13235.4|13267.9|13247.9|13272.9|13252.9|13247.9|13227.9|27
1618844700000|2021-04-19 15:05:00|13267.7|13247.7|13260|13240|13275.6|13255.6|13260|13240|36
1618845000000|2021-04-19 15:10:00|13255.4|13235.4|13220.2|13200.2|13255.4|13235.4|13220.2|13200.2|157
1618845300000|2021-04-19 15:15:00|13220.4|13200.4|13225.4|13205.4|13230.2|13210.2|13207.9|13187.9|24
1618845600000|2021-04-19 15:20:00|13227.9|13207.9|13232.9|13212.9|13235.6|13215.6|13227.7|13207.7|12
1618845900000|2021-04-19 15:25:00|13233.1|13213.1|13237.9|13217.9|13237.9|13217.9|13227.8|13207.8|13
1618846200000|2021-04-19 15:30:00|13240.4|13220.4|13230.5|13210.5|13240.4|13220.4|13230.3|13210.3|9
1618846500000|2021-04-19 15:35:00|13233|13213|13235.3|13215.3|13238|13218|13230.3|13210.3|9
1618846800000|2021-04-19 15:40:00|13233|13213|13230.3|13210.3|13238|13218|13230.3|13210.3|12
1618847100000|2021-04-19 15:45:00|13232.8|13212.8|13218.2|13198.2|13235.3|13215.3|13217.8|13197.8|53
1618847400000|2021-04-19 15:50:00|13218|13198|13227.8|13207.8|13227.8|13207.8|13218|13198|34
1618847700000|2021-04-19 15:55:00|13228|13208|13245.3|13225.3|13248|13228|13228|13208|60
1618848000000|2021-04-19 16:00:00|13240.7|13220.7|13242.8|13222.8|13242.8|13222.8|13233|13213|1012
1618848300000|2021-04-19 16:05:00|13243|13223|13245.4|13225.4|13247.9|13227.9|13242.8|13222.8|35
1618848600000|2021-04-19 16:10:00|13248|13228|13220.5|13200.5|13250.5|13230.5|13220.5|13200.5|89
1618848900000|2021-04-19 16:15:00|13220.4|13200.4|13203.1|13183.1|13220.4|13200.4|13202.9|13182.9|60
1618849200000|2021-04-19 16:20:00|13202.9|13182.9|13193.1|13173.1|13213.1|13193.1|13175.4|13155.4|210
1618849500000|2021-04-19 16:25:00|13195.4|13175.4|13160.4|13140.4|13195.4|13175.4|13155.6|13135.6|21
1618849800000|2021-04-19 16:30:00|13160.6|13140.6|13145.4|13125.4|13160.6|13140.6|13143.1|13123.1|73
1618850100000|2021-04-19 16:35:00|13145.6|13125.6|13138.1|13118.1|13148.1|13128.1|13135.4|13115.4|19
1618850400000|2021-04-19 16:40:00|13140.4|13120.4|13138.1|13118.1|13155.4|13135.4|13138.1|13118.1|35
1618850700000|2021-04-19 16:45:00|13137.8|13117.8|13133.1|13113.1|13138.1|13118.1|13118.3|13098.3|50
1618851000000|2021-04-19 16:50:00|13133|13113|13118.1|13098.1|13133|13113|13108.1|13088.1|69
1618851300000|2021-04-19 16:55:00|13120.6|13100.6|13118.2|13098.2|13120.8|13100.8|13115.5|13095.5|31
1618851600000|2021-04-19 17:00:00|13118|13098|13118.5|13098.5|13123.3|13103.3|13115.7|13095.7|116
1618851900000|2021-04-19 17:05:00|13118.7|13098.7|13128.4|13108.4|13133.2|13113.2|13118.7|13098.7|433
1618852200000|2021-04-19 17:10:00|13126|13106|13128.2|13108.2|13133.2|13113.2|13113.2|13093.2|76
1618852500000|2021-04-19 17:15:00|13128|13108|13128.2|13108.2|13130.7|13110.7|13125.7|13105.7|156
1618852800000|2021-04-19 17:20:00|13128.4|13108.4|13138|13118|13143|13123|13128.2|13108.2|297
1618853100000|2021-04-19 17:25:00|13138.2|13118.2|13135.7|13115.7|13146.2|13126.2|13130.7|13110.7|225
1618906500000|2021-04-20 08:15:00|13208.1|13188.1|13220.3|13200.3|13220.5|13200.5|13200.4|13180.4|42
1618906800000|2021-04-20 08:20:00|13222.8|13202.8|13235.3|13215.3|13240.3|13220.3|13222.8|13202.8|8
1618907100000|2021-04-20 08:25:00|13235.6|13215.6|13225.3|13205.3|13237.7|13217.7|13222.7|13202.7|65
1618907400000|2021-04-20 08:30:00|13225.5|13205.5|13237.8|13217.8|13237.8|13217.8|13225.5|13205.5|1
1618907700000|2021-04-20 08:35:00|13240.2|13220.2|13247.9|13227.9|13247.9|13227.9|13238|13218|23
1618908000000|2021-04-20 08:40:00|13250.2|13230.2|13265.4|13245.4|13265.4|13245.4|13250.2|13230.2|10
1618908300000|2021-04-20 08:45:00|13270.2|13250.2|13253|13233|13270.2|13250.2|13250.5|13230.5|2
1618908600000|2021-04-20 08:50:00|13255.4|13235.4|13267.7|13247.7|13267.7|13247.7|13252.9|13232.9|29
1618908900000|2021-04-20 08:55:00|13267.6|13247.6|13270.3|13250.3|13270.3|13250.3|13265.2|13245.2|120
1618909200000|2021-04-20 09:00:00|13267.8|13247.8|13258.1|13238.1|13270.3|13250.3|13255.4|13235.4|0
1618909500000|2021-04-20 09:05:00|13257.9|13237.9|13265.4|13245.4|13265.4|13245.4|13257.9|13237.9|4
1618909800000|2021-04-20 09:10:00|13270.1|13250.1|13285.3|13265.3|13285.3|13265.3|13270.1|13250.1|30
1618910100000|2021-04-20 09:15:00|13285.1|13265.1|13270.4|13250.4|13287.9|13267.9|13267.9|13247.9|19
1618910400000|2021-04-20 09:20:00|13268.1|13248.1|13258|13238|13270.5|13250.5|13255.5|13235.5|12
1618910700000|2021-04-20 09:25:00|13257.8|13237.8|13273|13253|13275.3|13255.3|13255.5|13235.5|40
1618911000000|2021-04-20 09:30:00|13272.8|13252.8|13277.8|13257.8|13282.8|13262.8|13260.5|13240.5|12
1618911300000|2021-04-20 09:35:00|13278|13258|13270.5|13250.5|13278|13258|13270.3|13250.3|8
1618911600000|2021-04-20 09:40:00|13270.3|13250.3|13280.5|13260.5|13280.5|13260.5|13268|13248|8
1618911900000|2021-04-20 09:45:00|13280.4|13260.4|13278|13258|13280.5|13260.5|13275.5|13255.5|8
1618912200000|2021-04-20 09:50:00|13275.5|13255.5|13280.5|13260.5|13280.5|13260.5|13275.5|13255.5|4
1618912500000|2021-04-20 09:55:00|13280.4|13260.4|13270.5|13250.5|13280.4|13260.4|13270.5|13250.5|4
1618912800000|2021-04-20 10:00:00|13273|13253|13267.9|13247.9|13273.2|13253.2|13265.6|13245.6|226
1618913100000|2021-04-20 10:05:00|13265.6|13245.6|13257.9|13237.9|13267.9|13247.9|13257.9|13237.9|1189
1618913400000|2021-04-20 10:10:00|13255.4|13235.4|13280.7|13260.7|13285.6|13265.6|13255.4|13228.1|92
1618913700000|2021-04-20 10:15:00|13283.1|13263.1|13283.2|13263.2|13290.4|13270.4|13280.7|13260.7|49
1618914000000|2021-04-20 10:20:00|13282.9|13262.9|13273.2|13253.2|13283.2|13263.2|13273.2|13253.2|100
1618914300000|2021-04-20 10:25:00|13273.1|13253.1|13290.6|13270.6|13293.3|13273.3|13273.1|13253.1|46
1618914600000|2021-04-20 10:30:00|13293|13273|13290.6|13270.6|13295.5|13275.5|13290.6|13270.6|8
1618914900000|2021-04-20 10:35:00|13293.1|13273.1|13308.3|13288.3|13313.1|13293.1|13293.1|13273.1|74
1618915200000|2021-04-20 10:40:00|13305.8|13285.8|13300.5|13280.5|13310.5|13290.5|13298|13278|10
1618915500000|2021-04-20 10:45:00|13300.4|13280.4|13305.7|13285.7|13305.7|13285.7|13295.5|13275.5|7
1618915800000|2021-04-20 10:50:00|13303.3|13283.3|13300.7|13280.7|13305.7|13285.7|13300.7|13280.7|5
1618916100000|2021-04-20 10:55:00|13300.8|13280.8|13288.3|13268.3|13303.2|13283.2|13275.7|13255.7|2
1618916400000|2021-04-20 11:00:00|13288.2|13268.2|13278.3|13258.3|13288.2|13268.2|13278.3|13258.3|6
1618916700000|2021-04-20 11:05:00|13283.2|13263.2|13273.1|13253.1|13283.2|13263.2|13263.2|13243.2|2
1618917000000|2021-04-20 11:10:00|13273.2|13253.2|13263.4|13243.4|13275.9|13255.9|13258.1|13238.1|32
1618917300000|2021-04-20 11:15:00|13265.7|13245.7|13275.7|13255.7|13278.2|13258.2|13265.7|13245.7|198
1618917600000|2021-04-20 11:20:00|13278.1|13258.1|13290.7|13270.7|13295.4|13275.4|13278.1|13258.1|3
1618917900000|2021-04-20 11:25:00|13290.9|13270.9|13315.8|13295.8|13318.4|13298.4|13290.9|13270.9|48
1618918200000|2021-04-20 11:30:00|13318.3|13298.3|13338.3|13318.3|13338.3|13318.3|13315.8|13295.8|85
1618918500000|2021-04-20 11:35:00|13338.1|13318.1|13340.8|13320.8|13340.8|13320.8|13333.3|13313.3|14
1618918800000|2021-04-20 11:40:00|13340.6|13320.6|13328.3|13308.3|13346.1|13326.1|13328.3|13303.3|9
1618919100000|2021-04-20 11:45:00|13328.4|13308.4|13350.8|13330.8|13365.8|13345.8|13328.4|13308.4|54
1618919400000|2021-04-20 11:50:00|13351.1|13331.1|13363.3|13343.3|13365.8|13345.8|13351.1|13331.1|6
1618919700000|2021-04-20 11:55:00|13365.7|13345.7|13378.2|13358.2|13386|13366|13363.2|13343.2|30
1618920000000|2021-04-20 12:00:00|13373.2|13353.2|13370.8|13350.8|13385.8|13365.8|13365.8|13345.8|37
1618920300000|2021-04-20 12:05:00|13370.7|13350.7|13380.8|13360.8|13385.8|13365.8|13370.7|13350.7|79
1618920600000|2021-04-20 12:10:00|13378.5|13358.5|13385.9|13365.9|13390.9|13370.9|13378.5|13358.5|19
1618920900000|2021-04-20 12:15:00|13388.2|13368.2|13398.4|13378.4|13405.9|13385.9|13388.2|13368.2|36
1618921200000|2021-04-20 12:20:00|13400.9|13380.9|13415.9|13395.9|13415.9|13395.9|13398.4|13378.4|14
1618921500000|2021-04-20 12:25:00|13415.6|13395.6|13420.8|13400.8|13420.8|13400.8|13398.4|13378.4|37
1618921800000|2021-04-20 12:30:00|13420.9|13400.9|13425.9|13405.9|13438.3|13418.3|13420.9|13400.9|69
1618922100000|2021-04-20 12:35:00|13428.6|13408.6|13420.9|13400.9|13445.9|13425.9|13420.9|13400.9|65
1618922400000|2021-04-20 12:40:00|13421.1|13401.1|13435.8|13415.8|13445.9|13425.9|13421.1|13401.1|89
1618922700000|2021-04-20 12:45:00|13433.3|13413.3|13460.8|13440.8|13460.8|13440.8|13430.6|13410.6|118
1618923000000|2021-04-20 12:50:00|13463.2|13443.2|13475.8|13455.8|13478.3|13458.3|13455.9|13435.9|44
1618923300000|2021-04-20 12:55:00|13476|13456|13473.5|13453.5|13480.8|13460.8|13470.7|13450.7|81
1618923600000|2021-04-20 13:00:00|13471|13451|13461|13441|13473.5|13453.5|13461|13441|87
1618923900000|2021-04-20 13:05:00|13458.5|13438.5|13471|13451|13473.5|13453.5|13448.6|13428.6|25
1618924200000|2021-04-20 13:10:00|13473.3|13453.3|13485.9|13465.9|13490.9|13470.9|13473.3|13453.3|187
1618924500000|2021-04-20 13:15:00|13486|13466|13486|13466|13490.9|13470.9|13480.9|13460.9|37
1618924800000|2021-04-20 13:20:00|13488.4|13468.4|13483.4|13463.4|13490.9|13470.9|13480.9|13460.9|66
1618925100000|2021-04-20 13:25:00|13485.9|13465.9|13418.8|13398.8|13486.2|13466.2|13411.5|13391.5|76
1618925400000|2021-04-20 13:30:00|13416.3|13396.3|13433.4|13413.4|13448.7|13428.7|13416.3|13396.3|33
1618925700000|2021-04-20 13:35:00|13433.7|13413.7|13418.6|13398.6|13441.1|13421.1|13418.6|13398.6|44
1618926000000|2021-04-20 13:40:00|13418.7|13398.7|13431.1|13411.1|13431.1|13411.1|13405.9|13385.9|201
1618926300000|2021-04-20 13:45:00|13431.2|13411.2|13438.4|13418.4|13438.6|13418.6|13426.1|13406.1|19
1618926600000|2021-04-20 13:50:00|13440.8|13420.8|13451.2|13431.2|13453.7|13433.7|13440.8|13420.8|91
1618926900000|2021-04-20 13:55:00|13453.7|13433.7|13478.7|13458.7|13478.9|13458.9|13453.7|13433.7|18
1618927200000|2021-04-20 14:00:00|13478.9|13458.9|13453.6|13433.6|13483.6|13463.6|13453.6|13433.6|58
1618927500000|2021-04-20 14:05:00|13451.1|13431.1|13433.5|13413.5|13456.3|13436.3|13433.5|13413.5|33
1618927800000|2021-04-20 14:10:00|13433.3|13413.3|13411.1|13391.1|13433.3|13413.3|13411.1|13391.1|31
1618928100000|2021-04-20 14:15:00|13408.6|13388.6|13358.8|13338.8|13408.8|13388.8|13358.8|13338.8|119
1618928400000|2021-04-20 14:20:00|13361.2|13341.2|13361.3|13341.3|13370.9|13350.9|13355.9|13335.9|64
1618928700000|2021-04-20 14:25:00|13363.7|13343.7|13416.2|13396.2|13416.2|13396.2|13363.7|13343.7|31
1618929000000|2021-04-20 14:30:00|13413.7|13393.7|13423.5|13403.5|13423.7|13403.7|13406|13386|175
1618929300000|2021-04-20 14:35:00|13423.7|13403.7|13373.8|13353.8|13431.2|13411.2|13373.8|13353.8|42
1618929600000|2021-04-20 14:40:00|13373.7|13353.7|13331.2|13311.2|13373.8|13353.8|13328.9|13308.9|39
1618929900000|2021-04-20 14:45:00|13331.4|13311.4|13331.2|13311.2|13336.1|13316.1|13316.2|13296.2|41
1618930200000|2021-04-20 14:50:00|13333.7|13313.7|13343.7|13323.7|13361.2|13341.2|13333.7|13313.7|56
1618930500000|2021-04-20 14:55:00|13341.2|13321.2|13353.9|13333.9|13363.5|13343.5|13331.2|13311.2|34
1618930800000|2021-04-20 15:00:00|13356.4|13336.4|13358.8|13338.8|13358.9|13338.9|13341.4|13321.4|53
1618931100000|2021-04-20 15:05:00|13361.1|13341.1|13363.8|13343.8|13381.3|13361.3|13358.8|13338.8|82
1618931400000|2021-04-20 15:10:00|13366.3|13346.3|13403.8|13383.8|13403.9|13383.9|13363.9|13343.9|76
1618931700000|2021-04-20 15:15:00|13401.3|13381.3|13408.8|13388.8|13408.9|13388.9|13398.9|13378.9|24
1618932000000|2021-04-20 15:20:00|13411.3|13391.3|13403.8|13383.8|13416.4|13396.4|13403.8|13383.8|20
1618932300000|2021-04-20 15:25:00|13406.3|13386.3|13403.7|13383.7|13411.3|13391.3|13398.9|13378.9|33
1618932600000|2021-04-20 15:30:00|13403.8|13383.8|13428.7|13408.7|13431.3|13411.3|13403.8|13383.8|41
1618932900000|2021-04-20 15:35:00|13426.3|13406.3|13406.3|13386.3|13426.3|13406.3|13404|13384|32
1618933200000|2021-04-20 15:40:00|13404|13384|13404|13384|13411.5|13391.5|13391.3|13371.3|1285
1618933500000|2021-04-20 15:45:00|13404.1|13384.1|13426.8|13406.8|13426.8|13406.8|13404.1|13384.1|20
1618933800000|2021-04-20 15:50:00|13426.6|13406.6|13436.7|13416.7|13441.5|13421.5|13426.6|13406.6|13
1618934100000|2021-04-20 15:55:00|13436.8|13416.8|13451.8|13431.8|13451.8|13431.8|13436.7|13416.7|5
1618934400000|2021-04-20 16:00:00|13451.7|13431.7|13436.7|13416.7|13451.7|13431.7|13431.7|13411.7|140
1618934700000|2021-04-20 16:05:00|13436.8|13416.8|13441.7|13421.7|13446.7|13426.7|13436.8|13416.8|5
1618935000000|2021-04-20 16:10:00|13441.8|13421.8|13449.2|13429.2|13454.2|13434.2|13441.7|13421.7|8
1618935300000|2021-04-20 16:15:00|13451.7|13431.7|13449.2|13429.2|13451.8|13431.8|13449.2|13429.2|88
1618935600000|2021-04-20 16:20:00|13451.7|13431.7|13446.7|13426.7|13451.7|13431.7|13436.7|13416.7|130
1618935900000|2021-04-20 16:25:00|13446.9|13426.9|13439.5|13419.5|13461.7|13441.7|13439.4|13419.4|99
1618936200000|2021-04-20 16:30:00|13444.2|13424.2|13431.7|13411.7|13444.2|13424.2|13426.9|13406.9|43
1618936500000|2021-04-20 16:35:00|13432|13412|13436.8|13416.8|13441.6|13421.6|13431.7|13411.7|11
1618936800000|2021-04-20 16:40:00|13434.4|13414.4|13439.4|13419.4|13442|13422|13434.4|13414.4|5
1618937100000|2021-04-20 16:45:00|13444.3|13424.3|13424.4|13404.4|13444.4|13424.4|13424.4|13404.4|21
1618937400000|2021-04-20 16:50:00|13426.8|13406.8|13416.8|13396.8|13431.9|13411.9|13416.8|13396.8|116
1618937700000|2021-04-20 16:55:00|13416.9|13396.9|13416.8|13396.8|13421.8|13401.8|13411.8|13391.8|17
1618938000000|2021-04-20 17:00:00|13419.2|13399.2|13416.8|13396.8|13421.8|13401.8|13416.8|13396.8|31
1618938300000|2021-04-20 17:05:00|13416.5|13396.5|13409.5|13389.5|13416.5|13396.5|13406.8|13386.8|31
1618938600000|2021-04-20 17:10:00|13412|13392|13439.7|13419.7|13444.6|13424.6|13412|13392|516
1618938900000|2021-04-20 17:15:00|13442.1|13422.1|13457.1|13437.1|13457.1|13437.1|13442.1|13422.1|27
1618939200000|2021-04-20 17:20:00|13457|13437|13452.3|13432.3|13457|13437|13447.1|13427.1|153
1618939500000|2021-04-20 17:25:00|13457|13437|13471.9|13451.9|13471.9|13451.9|13454.5|13434.5|89
1618992900000|2021-04-21 08:15:00|13469.1|13449.1|13486.5|13466.5|13488.8|13468.8|13466.6|13446.6|796
1618993200000|2021-04-21 08:20:00|13486.6|13466.6|13519.1|13479.1|13519.1|13496.6|13486.5|13466.5|68
1618993500000|2021-04-21 08:25:00|13509.4|13489.4|13511.8|13491.8|13526.7|13496.6|13506.7|13481.6|41
1618993800000|2021-04-21 08:30:00|13514.1|13494.1|13516.7|13496.7|13544|13511.5|13511.8|13479|6
1618994100000|2021-04-21 08:35:00|13516.8|13496.8|13516.6|13496.6|13524.1|13504.1|13511.7|13491.7|4
1618994400000|2021-04-21 08:40:00|13511.7|13491.7|13494.2|13474.2|13516.6|13496.6|13494.2|13474.2|108
1618994700000|2021-04-21 08:45:00|13496.7|13476.7|13476.7|13456.7|13496.7|13476.7|13474.2|13454.2|23
1618995000000|2021-04-21 08:50:00|13476.8|13456.8|13474.1|13454.1|13486.6|13466.6|13474.1|13454.1|0
1618995300000|2021-04-21 08:55:00|13471.7|13451.7|13454.2|13434.2|13471.7|13451.7|13454.2|13434.2|4
1618995600000|2021-04-21 09:00:00|13454.3|13434.3|13441.6|13421.6|13461.6|13441.6|13436.8|13416.8|13
1618995900000|2021-04-21 09:05:00|13441.7|13421.7|13429.2|13409.2|13441.7|13421.7|13429.2|13409.2|7
1618996200000|2021-04-21 09:10:00|13426.7|13406.7|13444.5|13424.5|13446.9|13426.9|13426.7|13406.7|8
1618996500000|2021-04-21 09:15:00|13446.9|13426.9|13451.9|13431.9|13454.2|13434.2|13444.2|13424.2|9
1618996800000|2021-04-21 09:20:00|13451.6|13431.6|13449.4|13429.4|13454.3|13434.3|13449.3|13429.3|50
1618997100000|2021-04-21 09:25:00|13454.3|13434.3|13454.3|13434.3|13456.8|13436.8|13451.9|13431.9|0
1618997400000|2021-04-21 09:30:00|13451.9|13431.9|13429.3|13409.3|13456.9|13436.9|13429.3|13409.3|108
1618997700000|2021-04-21 09:35:00|13426.9|13406.9|13406.8|13386.8|13426.9|13406.9|13401.8|13381.8|45
1618998000000|2021-04-21 09:40:00|13401.8|13381.8|13401.7|13381.7|13401.9|13381.9|13396.7|13376.7|5
1618998300000|2021-04-21 09:45:00|13401.8|13381.8|13399.3|13379.3|13414.3|13394.3|13399.3|13379.3|8
1618998600000|2021-04-21 09:50:00|13396.9|13376.9|13409.3|13389.3|13409.3|13389.3|13389.3|13369.3|11
1618998900000|2021-04-21 09:55:00|13404.4|13384.4|13391.8|13371.8|13404.4|13384.4|13391.8|13371.8|9
1618999200000|2021-04-21 10:00:00|13391.7|13371.7|13379.4|13359.4|13391.7|13371.7|13374.5|13354.5|46
1618999500000|2021-04-21 10:05:00|13377|13357|13384.4|13364.4|13384.4|13364.4|13377|13357|20
1618999800000|2021-04-21 10:10:00|13382|13362|13374.4|13354.4|13386.9|13366.9|13374.4|13354.4|23
1619000100000|2021-04-21 10:15:00|13372|13352|13369.4|13349.4|13374.4|13354.4|13369.4|13349.4|15
1619000400000|2021-04-21 10:20:00|13367|13347|13359.4|13339.4|13367|13347|13359.4|13339.4|4
1619000700000|2021-04-21 10:25:00|13359.6|13339.6|13367|13347|13376.8|13356.8|13359.6|13339.6|1
1619001000000|2021-04-21 10:30:00|13366.8|13346.8|13372|13352|13372|13352|13362|13342|29
1619001300000|2021-04-21 10:35:00|13376.9|13356.9|13362|13342|13376.9|13356.9|13362|13342|51
1619001600000|2021-04-21 10:40:00|13361.9|13341.9|13369.3|13349.3|13369.5|13349.5|13361.9|13341.9|2
1619001900000|2021-04-21 10:45:00|13366.9|13346.9|13364.5|13344.5|13366.9|13346.9|13362.1|13342.1|100
1619002200000|2021-04-21 10:50:00|13364.6|13344.6|13367.2|13347.2|13367.2|13347.2|13362.1|13342.1|2
1619002500000|2021-04-21 10:55:00|13367.1|13347.1|13362|13342|13367.2|13347.2|13359.4|13339.4|2
1619002800000|2021-04-21 11:00:00|13369.5|13349.5|13359.5|13339.5|13377.1|13357.1|13354.5|13334.5|10
1619003100000|2021-04-21 11:05:00|13357.1|13337.1|13359.6|13339.6|13359.6|13339.6|13354.5|13334.5|3
1619003400000|2021-04-21 11:10:00|13362.1|13342.1|13379.7|13359.7|13379.7|13359.7|13362.1|13342.1|1
1619003700000|2021-04-21 11:15:00|13379.6|13359.6|13387|13367|13392.1|13372.1|13377.1|13357.1|29
1619004000000|2021-04-21 11:20:00|13386.9|13366.9|13379.5|13359.5|13389.5|13369.5|13379.5|13359.5|14
1619004300000|2021-04-21 11:25:00|13377|13357|13372|13352|13382|13357|13367|13342|7
1619004600000|2021-04-21 11:30:00|13367.2|13347.2|13372.3|13352.3|13379.6|13359.6|13367|13347|4
1619004900000|2021-04-21 11:35:00|13374.7|13354.7|13359.6|13339.6|13374.7|13354.7|13359.6|13339.6|4
1619005200000|2021-04-21 11:40:00|13354.6|13334.6|13332.3|13312.3|13354.6|13334.6|13312.3|13292.3|134
1619005500000|2021-04-21 11:45:00|13329.9|13309.9|13332.6|13312.6|13342.3|13322.3|13327.2|13307.2|562
1619005800000|2021-04-21 11:50:00|13335|13315|13355.1|13335.1|13357.5|13337.5|13332.6|13312.6|10
1619006100000|2021-04-21 11:55:00|13355.2|13335.2|13347.4|13327.4|13360.1|13340.1|13344.9|13324.9|18
1619006400000|2021-04-21 12:00:00|13344.9|13324.9|13327.6|13307.6|13344.9|13324.9|13327.4|13307.4|6
1619006700000|2021-04-21 12:05:00|13330|13310|13324.9|13304.9|13330|13310|13322.4|13302.4|4
1619007000000|2021-04-21 12:10:00|13325|13305|13345.1|13325.1|13345.1|13325.1|13322.5|13302.5|31
1619007300000|2021-04-21 12:15:00|13345.3|13325.3|13330.2|13310.2|13352.7|13332.7|13327.8|13307.8|34
1619007600000|2021-04-21 12:20:00|13327.8|13307.8|13322.5|13302.5|13330.1|13310.1|13320.1|13300.1|205
1619007900000|2021-04-21 12:25:00|13322.6|13302.6|13279.9|13259.9|13324.9|13304.9|13277.4|13257.4|52
1619008200000|2021-04-21 12:30:00|13277.5|13257.5|13277.4|13257.4|13277.5|13257.5|13255.1|13235.1|76
1619008500000|2021-04-21 12:35:00|13277.3|13257.3|13305.1|13285.1|13320|13300|13272.5|13252.5|8
1619008800000|2021-04-21 12:40:00|13305|13285|13292.6|13272.6|13305|13285|13292.6|13272.6|50
1619009100000|2021-04-21 12:45:00|13292.5|13272.5|13290.1|13270.1|13307.6|13287.6|13282.6|13262.6|5
1619009400000|2021-04-21 12:50:00|13290.5|13270.5|13332.6|13312.6|13352.5|13332.5|13290.5|13270.5|123
1619009700000|2021-04-21 12:55:00|13332.7|13312.7|13337.6|13317.6|13357.6|13337.6|13332.7|13312.7|8
1619010000000|2021-04-21 13:00:00|13337.7|13317.7|13377.8|13357.8|13377.8|13357.8|13337.7|13317.7|10
1619010300000|2021-04-21 13:05:00|13377.9|13357.9|13397.7|13377.7|13397.7|13377.7|13377.9|13357.9|10
1619010600000|2021-04-21 13:10:00|13395.2|13375.2|13357.7|13337.7|13397.7|13377.7|13345.4|13325.4|39
1619010900000|2021-04-21 13:15:00|13357.8|13337.8|13360.1|13340.1|13370.2|13350.2|13355.2|13335.2|5
1619011200000|2021-04-21 13:20:00|13357.7|13337.7|13357.7|13337.7|13370.1|13350.1|13347.8|13327.8|6
1619011500000|2021-04-21 13:25:00|13355.2|13335.2|13347.6|13327.6|13355.2|13335.2|13342.7|13322.7|30
1619011800000|2021-04-21 13:30:00|13347.5|13327.5|13377.7|13357.7|13380.2|13360.2|13337.7|13317.7|17
1619012100000|2021-04-21 13:35:00|13380.2|13360.2|13390.2|13370.2|13390.3|13370.3|13375.2|13355.2|6
1619012400000|2021-04-21 13:40:00|13390.1|13370.1|13425.2|13405.2|13425.2|13405.2|13390.1|13370.1|36
1619012700000|2021-04-21 13:45:00|13425.3|13405.3|13452.8|13432.8|13452.9|13432.9|13425.3|13405.3|37
1619013000000|2021-04-21 13:50:00|13452.9|13432.9|13412.9|13392.9|13455.3|13435.3|13405.3|13385.3|44
1619013300000|2021-04-21 13:55:00|13415.3|13395.3|13442.9|13422.9|13445.4|13425.4|13412.8|13392.8|11
1619013600000|2021-04-21 14:00:00|13445.3|13425.3|13457.8|13437.8|13460.4|13440.4|13440.3|13420.3|83
1619013900000|2021-04-21 14:05:00|13460.3|13440.3|13482.6|13462.6|13482.6|13462.6|13455.3|13435.3|32
1619014200000|2021-04-21 14:10:00|13485.1|13465.1|13477.9|13457.9|13495.2|13475.2|13477.9|13457.9|59
1619014500000|2021-04-21 14:15:00|13480.4|13460.4|13472.8|13452.8|13480.4|13460.4|13467.8|13447.8|19
1619014800000|2021-04-21 14:20:00|13472.9|13452.9|13477.9|13457.9|13477.9|13457.9|13472.8|13452.8|207
1619015100000|2021-04-21 14:25:00|13480.3|13460.3|13470.5|13450.5|13495.3|13475.3|13453|13433|15
1619015400000|2021-04-21 14:30:00|13473|13453|13417.9|13397.9|13473|13453|13410.5|13390.5|13
1619015700000|2021-04-21 14:35:00|13418|13398|13400.6|13380.6|13438.1|13418.1|13390.6|13370.6|35
1619016000000|2021-04-21 14:40:00|13403.1|13383.1|13383.1|13363.1|13405.7|13385.7|13378.3|13358.3|22
1619016300000|2021-04-21 14:45:00|13383.2|13363.2|13367.9|13347.9|13398.1|13378.1|13355.7|13335.7|159
1619016600000|2021-04-21 14:50:00|13367.8|13347.8|13350.5|13330.5|13367.8|13347.8|13342.9|13322.9|24
1619016900000|2021-04-21 14:55:00|13352.9|13332.9|13327.9|13307.9|13355.4|13335.4|13327.9|13307.9|13
1619017200000|2021-04-21 15:00:00|13332.9|13312.9|13357.9|13337.9|13375.3|13355.3|13332.9|13312.9|118
1619017500000|2021-04-21 15:05:00|13357.8|13337.8|13380.1|13360.1|13380.1|13360.1|13347.7|13327.7|146
1619017800000|2021-04-21 15:10:00|13380.2|13360.2|13402.5|13382.5|13405.1|13385.1|13380.1|13360.1|126
1619018100000|2021-04-21 15:15:00|13402.4|13382.4|13395.1|13375.1|13402.4|13382.4|13392.5|13372.5|157
1619018400000|2021-04-21 15:20:00|13392.6|13372.6|13402.5|13382.5|13405|13385|13392.6|13372.6|128
1619018700000|2021-04-21 15:25:00|13402.6|13382.6|13424.9|13404.9|13427.4|13407.4|13402.6|13382.6|56
1619019000000|2021-04-21 15:30:00|13422.4|13402.4|13444.9|13424.9|13444.9|13424.9|13422.4|13402.4|5
1619019300000|2021-04-21 15:35:00|13445|13425|13434.9|13414.9|13445|13425|13429.9|13409.9|99
1619019600000|2021-04-21 15:40:00|13435|13415|13434.9|13414.9|13437.4|13417.4|13432.4|13412.4|0
1619019900000|2021-04-21 15:45:00|13435|13415|13459.9|13439.9|13462.4|13442.4|13434.9|13414.9|5
1619020200000|2021-04-21 15:50:00|13459.8|13439.8|13449.9|13429.9|13459.9|13439.9|13449.9|13429.9|11
1619020500000|2021-04-21 15:55:00|13447.4|13427.4|13449.8|13429.8|13455|13435|13444.9|13424.9|301
1619020800000|2021-04-21 16:00:00|13447.4|13427.4|13424.8|13404.8|13454.7|13432.3|13422.3|13402.3|103
1619021100000|2021-04-21 16:05:00|13424.9|13404.9|13424.7|13404.7|13429.9|13409.9|13419.6|13399.6|48
1619021400000|2021-04-21 16:10:00|13424.6|13404.6|13430.1|13410.1|13430.1|13410.1|13419.7|13399.7|48
1619021700000|2021-04-21 16:15:00|13430|13410|13437.4|13417.4|13437.5|13417.5|13427.5|13407.5|15
1619022000000|2021-04-21 16:20:00|13437.5|13417.5|13424.8|13404.8|13439.9|13419.9|13419.8|13399.8|33
1619022300000|2021-04-21 16:25:00|13425|13405|13444.7|13424.7|13449.8|13429.8|13425|13405|110
1619022600000|2021-04-21 16:30:00|13447.1|13427.1|13464.8|13444.8|13474.8|13447.3|13447.1|13427.1|10
1619022900000|2021-04-21 16:35:00|13464.9|13444.9|13459.8|13439.8|13477.4|13457.4|13459.8|13439.8|40
1619023200000|2021-04-21 16:40:00|13457.3|13437.3|13462.1|13442.1|13464.6|13444.6|13457.2|13437.2|56
1619023500000|2021-04-21 16:45:00|13464.5|13444.5|13459.5|13439.5|13464.7|13444.7|13459.5|13439.5|2
1619023800000|2021-04-21 16:50:00|13457|13437|13462.2|13442.2|13462.2|13442.2|13454.6|13434.6|2
1619024100000|2021-04-21 16:55:00|13462.1|13442.1|13460|13440|13472.5|13444.6|13459.7|13427.7|8
1619024400000|2021-04-21 17:00:00|13462.4|13442.4|13460.1|13440.1|13465.1|13445.1|13460|13440|1
1619024700000|2021-04-21 17:05:00|13465.1|13445.1|13467.5|13447.5|13470.2|13450.2|13465.1|13445.1|6
1619025000000|2021-04-21 17:10:00|13470|13450|13462.7|13442.7|13472.6|13450|13460.4|13430.1|9
1619025300000|2021-04-21 17:15:00|13472.8|13432.8|13487.8|13447.8|13487.8|13457.7|13462.9|13432.8|19
1619025600000|2021-04-21 17:20:00|13477.9|13457.9|13495.1|13435.1|13495.1|13462.7|13477.9|13435.1|22
1619025900000|2021-04-21 17:25:00|13487.6|13447.6|13495.2|13455.2|13502.7|13470.2|13472.7|13437.7|26
1619079300000|2021-04-22 08:15:00|13475.2|13457.6|13480|13460|13505.1|13480|13475.2|13447.5|11
1619079600000|2021-04-22 08:20:00|13479.9|13459.9|13474.9|13454.9|13482.5|13462.5|13472.5|13452.5|8
1619079900000|2021-04-22 08:25:00|13487.2|13447.2|13459.7|13399.7|13494.7|13447.2|13452.2|13399.7|0
1619080200000|2021-04-22 08:30:00|13452.2|13412.2|13457.2|13397.2|13462.2|13412.2|13449.7|13394.7|0
1619080500000|2021-04-22 08:35:00|13459.7|13399.7|13437.2|13397.2|13459.7|13409.7|13437.2|13392.2|0
1619080800000|2021-04-22 08:40:00|13444.7|13384.7|13424.8|13364.8|13444.7|13387.2|13417.3|13364.8|0
1619081100000|2021-04-22 08:45:00|13414.7|13374.7|13424.8|13384.8|13437.2|13387.3|13412.3|13372.3|0
1619081400000|2021-04-22 08:50:00|13427.3|13387.3|13417.4|13397.4|13437.2|13397.4|13417.4|13374.8|0
1619081700000|2021-04-22 08:55:00|13422.3|13402.3|13432.3|13392.3|13449.8|13402.3|13422.3|13384.8|0
1619082000000|2021-04-22 09:00:00|13437.3|13397.3|13442.3|13402.3|13452.2|13402.3|13437.3|13389.8|0
1619082300000|2021-04-22 09:05:00|13442.2|13402.2|13439.8|13399.8|13442.2|13402.2|13437.3|13397.3|0
1619082600000|2021-04-22 09:10:00|13447.3|13407.3|13469.8|13409.8|13469.8|13419.8|13447.3|13407.3|0
1619082900000|2021-04-22 09:15:00|13459.8|13419.8|13462.3|13422.3|13469.8|13422.3|13457.3|13407.3|0
1619083200000|2021-04-22 09:20:00|13474.8|13414.8|13474.8|13414.8|13474.8|13424.8|13462.3|13412.4|0
1619083500000|2021-04-22 09:25:00|13464.8|13424.8|13469.9|13409.9|13474.9|13424.8|13459.9|13409.9|0
1619083800000|2021-04-22 09:30:00|13457.4|13417.4|13447.4|13407.4|13469.9|13417.4|13444.9|13394.9|0
1619084100000|2021-04-22 09:35:00|13459.9|13399.9|13464.8|13424.8|13464.8|13432.3|13444.8|13399.9|0
1619084400000|2021-04-22 09:40:00|13467.3|13427.3|13459.8|13419.8|13467.3|13432.3|13452.3|13419.8|0
1619084700000|2021-04-22 09:45:00|13449.7|13429.7|13462.3|13422.3|13462.3|13429.8|13444.8|13414.8|0
1619085000000|2021-04-22 09:50:00|13464.8|13424.8|13467.3|13447.3|13479.8|13447.3|13457.3|13424.8|0
1619085300000|2021-04-22 09:55:00|13477.4|13437.4|13477.3|13457.3|13492.2|13462.3|13467.3|13437.4|0
1619085600000|2021-04-22 10:00:00|13487.2|13447.2|13484.8|13444.8|13489.8|13457.3|13474.9|13444.8|0
1619085900000|2021-04-22 10:05:00|13472.3|13452.3|13479.8|13439.8|13482.3|13452.3|13467.3|13437.4|0
1619086200000|2021-04-22 10:10:00|13467.3|13447.3|13452.3|13432.3|13477.3|13447.3|13449.8|13429.8|0
1619086500000|2021-04-22 10:15:00|13454.8|13434.8|13452.3|13432.3|13454.8|13434.8|13452.3|13432.3|0
1619086800000|2021-04-22 10:20:00|13452.2|13432.2|13422.3|13402.3|13452.2|13432.2|13422.3|13397.2|0
1619087100000|2021-04-22 10:25:00|13424.8|13404.8|13424.8|13404.8|13437.3|13409.8|13422.4|13397.3|0
1619087400000|2021-04-22 10:30:00|13424.9|13404.9|13437.3|13417.3|13437.3|13417.3|13424.8|13404.8|0
1619087700000|2021-04-22 10:35:00|13439.8|13419.8|13439.8|13419.8|13439.8|13419.8|13437.3|13417.3|0
1619088000000|2021-04-22 10:40:00|13437.3|13417.3|13444.9|13404.9|13447.4|13417.3|13429.8|13404.9|5
1619088300000|2021-04-22 10:45:00|13445|13405|13449.9|13409.9|13449.9|13409.9|13444.9|13404.9|0
1619088600000|2021-04-22 10:50:00|13454.9|13414.9|13442.4|13422.4|13454.9|13422.4|13442.4|13414.9|0
1619088900000|2021-04-22 10:55:00|13452.4|13412.4|13437.4|13417.4|13452.4|13422.3|13437.4|13412.4|0
1619089200000|2021-04-22 11:00:00|13447.4|13407.4|13450|13430|13462.5|13432.4|13432.4|13404.9|0
1619089500000|2021-04-22 11:05:00|13460.1|13420.1|13452.5|13432.5|13465|13432.6|13452.5|13420.1|0
1619089800000|2021-04-22 11:10:00|13462.5|13422.5|13465|13425|13465|13437.5|13455|13422.5|0
1619090100000|2021-04-22 11:15:00|13457.5|13437.5|13462.5|13442.5|13480|13442.5|13457.5|13427.5|0
1619090400000|2021-04-22 11:20:00|13470|13430|13455|13415|13470|13437.5|13447.5|13415|0
1619090700000|2021-04-22 11:25:00|13455.1|13415.1|13445|13405|13460|13420.1|13437.5|13405|0
1619091000000|2021-04-22 11:30:00|13437.5|13417.5|13442.5|13422.5|13450|13422.5|13437.5|13410|0
1619091300000|2021-04-22 11:35:00|13450|13410|13455|13415|13455|13425|13440.1|13410|0
1619091600000|2021-04-22 11:40:00|13445.1|13425.1|13452.5|13432.5|13462.5|13432.5|13445.1|13420|1
1619091900000|2021-04-22 11:45:00|13462.6|13422.6|13480.1|13440.1|13485.1|13452.6|13455.1|13422.6|0
1619092200000|2021-04-22 11:50:00|13467.6|13447.6|13472.5|13432.5|13477.5|13447.6|13462.6|13427.6|0
1619092500000|2021-04-22 11:55:00|13470.1|13430.1|13475.1|13435.1|13475.1|13442.6|13457.6|13430.1|3
1619092800000|2021-04-22 12:00:00|13465.1|13445.1|13475.1|13435.1|13477.5|13447.6|13452.6|13427.6|1
1619093100000|2021-04-22 12:05:00|13462.6|13442.6|13467.6|13447.6|13475.1|13447.6|13460.2|13430.1|0
1619093400000|2021-04-22 12:10:00|13477.5|13437.5|13462.6|13442.6|13477.5|13447.6|13462.6|13432.7|0
1619093700000|2021-04-22 12:15:00|13457.7|13437.7|13440.1|13400.1|13457.7|13437.7|13432.6|13395.1|4
1619094000000|2021-04-22 12:20:00|13432.6|13412.6|13462.6|13442.6|13472.6|13442.6|13432.6|13402.7|0
1619094300000|2021-04-22 12:25:00|13472.7|13432.7|13462.6|13442.6|13475.1|13445.1|13462.6|13432.7|0
1619094600000|2021-04-22 12:30:00|13462.7|13442.7|13465.2|13425.2|13472.6|13442.7|13452.7|13425.2|2
1619094900000|2021-04-22 12:35:00|13455.1|13435.1|13390.2|13350.2|13462.6|13435.1|13380.2|13350.2|0
1619095200000|2021-04-22 12:40:00|13380.1|13360.1|13390.1|13370.1|13407.6|13380.2|13375.2|13345.2|0
1619095500000|2021-04-22 12:45:00|13387.7|13367.7|13385.2|13365.2|13407.6|13377.7|13382.7|13355.2|0
1619095800000|2021-04-22 12:50:00|13382.7|13362.7|13335.3|13315.3|13385.1|13362.7|13332.8|13312.8|0
1619096100000|2021-04-22 12:55:00|13335.2|13315.2|13330.3|13310.3|13345.2|13325.2|13330.3|13310.3|0
1619096400000|2021-04-22 13:00:00|13327.8|13307.8|13345.3|13325.3|13345.3|13325.3|13292.8|13272.8|2
1619096700000|2021-04-22 13:05:00|13355.2|13315.2|13337.8|13317.8|13355.2|13327.8|13320.3|13300.3|0
1619097000000|2021-04-22 13:10:00|13337.7|13317.7|13320.4|13300.4|13355.3|13335.3|13320.3|13300.3|2
1619097300000|2021-04-22 13:15:00|13317.9|13297.9|13302.9|13282.9|13317.9|13297.9|13302.9|13282.9|0
1619097600000|2021-04-22 13:20:00|13300.4|13280.4|13297.9|13277.9|13305.4|13285.4|13290.4|13270.4|0
1619097900000|2021-04-22 13:25:00|13298|13278|13300.4|13280.4|13310.4|13290.4|13297.9|13277.9|0
1619098200000|2021-04-22 13:30:00|13300.3|13280.3|13315.4|13295.4|13322.9|13302.9|13295.4|13275.4|0
1619098500000|2021-04-22 13:35:00|13310.4|13290.4|13297.9|13277.9|13317.9|13297.9|13297.9|13277.9|1
1619098800000|2021-04-22 13:40:00|13297.8|13277.8|13304.9|13244.9|13310|13277.8|13247.2|13187.2|40
1619099100000|2021-04-22 13:45:00|13305|13245|13360.2|13300.2|13360.2|13300.2|13304.9|13244.9|0
1619099400000|2021-04-22 13:50:00|13365.2|13305.2|13357.7|13297.7|13375.2|13315.2|13355.2|13295.2|8
1619099700000|2021-04-22 13:55:00|13355.2|13295.2|13372.7|13312.7|13372.7|13312.7|13355.2|13295.2|0
1619100000000|2021-04-22 14:00:00|13370.2|13310.2|13370.2|13310.2|13375.2|13315.2|13365.2|13305.2|0
1619100300000|2021-04-22 14:05:00|13367.7|13307.7|13347.7|13287.7|13372.7|13312.7|13347.7|13287.7|0
1619100600000|2021-04-22 14:10:00|13347.8|13287.8|13335.3|13275.3|13350.2|13290.2|13332.7|13272.7|6
1619100900000|2021-04-22 14:15:00|13332.8|13272.8|13317.9|13257.9|13332.8|13272.8|13310.4|13250.4|2
1619101200000|2021-04-22 14:20:00|13315.4|13255.4|13315.5|13255.5|13320.4|13260.4|13315.4|13255.4|0
1619101500000|2021-04-22 14:25:00|13313|13253|13385.7|13365.7|13385.7|13365.7|13310.5|13250.5|2
1619101800000|2021-04-22 14:30:00|13388.2|13368.2|13420.7|13380.7|13425.7|13393.2|13388.2|13360.7|2
1619102100000|2021-04-22 14:35:00|13413.2|13393.2|13450.7|13410.7|13453.1|13423.2|13405.7|13375.7|0
1619102400000|2021-04-22 14:40:00|13443.2|13423.2|13438.2|13418.2|13455.7|13425.6|13433.1|13400.7|1
1619102700000|2021-04-22 14:45:00|13445.7|13405.7|13463.2|13443.2|13463.3|13443.2|13425.7|13395.7|0
1619103000000|2021-04-22 14:50:00|13473.1|13433.1|13468.3|13428.3|13478.2|13445.7|13458.2|13425.7|0
1619103300000|2021-04-22 14:55:00|13470.7|13430.7|13460.7|13440.7|13475.7|13448.2|13455.8|13425.7|0
1619103600000|2021-04-22 15:00:00|13458.2|13438.2|13423.2|13403.2|13468.2|13438.2|13415.8|13385.7|0
1619103900000|2021-04-22 15:05:00|13435.7|13395.7|13460.7|13420.7|13460.7|13425.8|13415.7|13388.3|0
1619104200000|2021-04-22 15:10:00|13450.8|13430.8|13478.2|13438.2|13480.8|13453.3|13448.2|13418.3|0
1619104500000|2021-04-22 15:15:00|13475.8|13435.8|13463.3|13443.3|13480.8|13448.3|13463.2|13433.3|13
1619104800000|2021-04-22 15:20:00|13470.8|13430.8|13498.3|13478.3|13508.2|13478.3|13458.3|13430.8|0
1619105100000|2021-04-22 15:25:00|13500.8|13480.8|13523.3|13503.3|13535.8|13505.7|13498.3|13478.3|1
1619105400000|2021-04-22 15:30:00|13533.2|13493.2|13493.4|13453.4|13533.2|13500.7|13473.3|13445.8|0
1619105700000|2021-04-22 15:35:00|13495.8|13455.8|13505.8|13485.8|13528.3|13498.3|13488.3|13455.8|0
1619106000000|2021-04-22 15:40:00|13515.8|13475.8|13510.8|13470.8|13535.8|13505.8|13498.3|13468.4|3
1619106300000|2021-04-22 15:45:00|13498.3|13478.3|13513.3|13473.3|13520.8|13490.8|13495.9|13465.8|1
1619106600000|2021-04-22 15:50:00|13515.8|13475.8|13525.8|13505.8|13533.3|13505.8|13513.3|13475.8|0
1619106900000|2021-04-22 15:55:00|13533.3|13493.3|13518.3|13478.3|13535.8|13503.4|13518.3|13478.3|1
1619107200000|2021-04-22 16:00:00|13508.3|13488.3|13515.8|13475.8|13518.3|13488.3|13508.3|13473.3|0
1619107500000|2021-04-22 16:05:00|13513.3|13473.3|13515.8|13475.8|13515.8|13475.8|13513.3|13473.3|0
1619107800000|2021-04-22 16:10:00|13518.3|13478.3|13530.8|13490.8|13533.3|13498.3|13518.3|13468.4|0
1619108100000|2021-04-22 16:15:00|13533.3|13493.3|13604.8|13584.8|13612.3|13592.3|13528.3|13488.3|13
1619108400000|2021-04-22 16:20:00|13599.9|13579.9|13635.6|13575.6|13658.3|13608.2|13575.2|13535.5|19
1619108700000|2021-04-22 16:25:00|13630.7|13570.7|13633.2|13573.2|13635.7|13593.8|13608.7|13560.7|7
1619109000000|2021-04-22 16:30:00|13633.3|13573.3|13643.2|13583.2|13658.1|13598.1|13633.2|13573.2|0
1619109300000|2021-04-22 16:35:00|13648.2|13588.2|13628.3|13568.3|13648.2|13588.2|13620.8|13560.8|0
1619109600000|2021-04-22 16:40:00|13628.2|13568.2|13623.3|13563.3|13643.2|13583.2|13623.3|13563.3|0
1619109900000|2021-04-22 16:45:00|13625.8|13565.8|13628.3|13568.3|13633.3|13573.3|13623.3|13563.3|0
1619110200000|2021-04-22 16:50:00|13630.8|13570.8|13618.3|13558.3|13630.8|13570.8|13610.7|13550.7|5
1619110500000|2021-04-22 16:55:00|13615.8|13555.8|13645.9|13585.9|13646|13586|13615.8|13555.8|7
1619110800000|2021-04-22 17:00:00|13643.4|13583.4|13646.1|13586.1|13646.1|13586.1|13641|13581|0
1619111100000|2021-04-22 17:05:00|13648.6|13588.6|13663.5|13603.5|13666|13606|13646.1|13586.1|0
1619111400000|2021-04-22 17:10:00|13661|13601|13641|13581|13663.5|13603.5|13633.5|13573.5|4
1619111700000|2021-04-22 17:15:00|13638.5|13578.5|13623.6|13563.6|13638.5|13578.5|13623.5|13563.5|0
1619112000000|2021-04-22 17:20:00|13628.5|13568.5|13631|13571|13633.5|13573.5|13623.5|13563.5|0
1619112300000|2021-04-22 17:25:00|13633.5|13573.5|13636.1|13576.1|13643.6|13588.6|13628.6|13573.5|0
1619165700000|2021-04-23 08:15:00|13585.6|13565.6|13620.6|13600.6|13620.6|13600.6|13583.1|13563.1|229
1619166000000|2021-04-23 08:20:00|13623.1|13603.1|13648.1|13628.1|13648.1|13628.1|13623.1|13603.1|70
1619166300000|2021-04-23 08:25:00|13650.6|13630.6|13665.6|13645.6|13678.1|13658.1|13650.6|13630.6|116
1619166600000|2021-04-23 08:30:00|13668.1|13648.1|13670.7|13650.7|13675.7|13655.7|13665.6|13645.6|59
1619166900000|2021-04-23 08:35:00|13665.7|13645.7|13655.7|13635.7|13670.7|13650.7|13648.2|13628.2|42
1619167200000|2021-04-23 08:40:00|13658.2|13638.2|13653.2|13633.2|13658.2|13638.2|13653.2|13633.2|22
1619167500000|2021-04-23 08:45:00|13653.3|13633.3|13643.3|13623.3|13653.3|13633.3|13643.3|13623.3|40
1619167800000|2021-04-23 08:50:00|13645.7|13625.7|13633.3|13613.3|13648.3|13628.3|13620.8|13600.8|69
1619168100000|2021-04-23 08:55:00|13633.2|13613.2|13660.8|13640.8|13660.8|13640.8|13630.8|13610.8|56
1619168400000|2021-04-23 09:00:00|13663.3|13643.3|13653.3|13633.3|13665.8|13645.8|13653.3|13633.3|40
1619168700000|2021-04-23 09:05:00|13655.8|13635.8|13655.8|13635.8|13658.3|13638.3|13655.8|13635.8|9
1619169000000|2021-04-23 09:10:00|13653.3|13633.3|13658.3|13638.3|13660.8|13640.8|13653.3|13633.3|23
1619169300000|2021-04-23 09:15:00|13655.8|13635.8|13663.3|13643.3|13663.3|13643.3|13655.6|13635.6|20
1619169600000|2021-04-23 09:20:00|13665.8|13645.8|13660.9|13640.9|13665.8|13645.8|13660.8|13640.8|11
1619169900000|2021-04-23 09:25:00|13661|13641|13663.5|13643.5|13663.5|13643.5|13661|13641|6
1619170200000|2021-04-23 09:30:00|13663.3|13643.3|13663.3|13643.3|13665.8|13645.8|13663.3|13643.3|9
1619170500000|2021-04-23 09:35:00|13665.8|13645.8|13675.8|13655.8|13675.8|13655.8|13660.8|13640.8|69
1619170800000|2021-04-23 09:40:00|13675.9|13655.9|13690.8|13670.8|13690.8|13670.8|13675.9|13655.9|101
1619171100000|2021-04-23 09:45:00|13693.3|13673.3|13673.3|13653.3|13693.3|13673.3|13673.3|13653.3|28
1619171400000|2021-04-23 09:50:00|13675.8|13655.8|13680.8|13660.8|13680.8|13660.8|13673.3|13653.3|49
1619171700000|2021-04-23 09:55:00|13678.3|13658.3|13688.4|13668.4|13693.4|13673.4|13678.3|13658.3|91
1619172000000|2021-04-23 10:00:00|13688.3|13668.3|13695.9|13675.9|13695.9|13675.9|13685.9|13665.9|42
1619172300000|2021-04-23 10:05:00|13693.4|13673.4|13695.9|13675.9|13695.9|13675.9|13690.9|13670.9|40
1619172600000|2021-04-23 10:10:00|13700.9|13680.9|13698.4|13678.4|13705.9|13685.9|13698.4|13678.4|57
1619172900000|2021-04-23 10:15:00|13695.9|13675.9|13683.4|13663.4|13695.9|13675.9|13683.4|13663.4|22
1619173200000|2021-04-23 10:20:00|13680.9|13660.9|13675.9|13655.9|13680.9|13660.9|13670.9|13650.9|21
1619173500000|2021-04-23 10:25:00|13678.4|13658.4|13695.9|13675.9|13695.9|13675.9|13678.4|13658.4|36
1619173800000|2021-04-23 10:30:00|13693.4|13673.4|13696|13676|13696|13676|13693.4|13673.4|28
1619174100000|2021-04-23 10:35:00|13693.5|13673.5|13701|13681|13701|13681|13691|13671|27
1619174400000|2021-04-23 10:40:00|13700.9|13680.9|13691|13671|13700.9|13680.9|13688.5|13668.5|19
1619174700000|2021-04-23 10:45:00|13693.5|13673.5|13711|13691|13711|13691|13693.5|13673.5|68
1619175000000|2021-04-23 10:50:00|13713.5|13693.5|13708.5|13688.5|13713.5|13693.5|13708.5|13688.5|41
1619175300000|2021-04-23 10:55:00|13711|13691|13711|13691|13711|13691|13711|13691|41
1619175600000|2021-04-23 11:00:00|13713.5|13693.5|13686|13666|13713.5|13693.5|13686|13666|38
1619175900000|2021-04-23 11:05:00|13683.5|13663.5|13676|13656|13686|13666|13673.5|13653.5|130
1619176200000|2021-04-23 11:10:00|13678.5|13658.5|13681|13661|13681|13661|13671|13651|39
1619176500000|2021-04-23 11:15:00|13681.1|13661.1|13701|13681|13701|13681|13681.1|13661.1|36
1619176800000|2021-04-23 11:20:00|13701.1|13681.1|13711.1|13691.1|13711.1|13691.1|13701.1|13681.1|96
1619177100000|2021-04-23 11:25:00|13713.5|13693.5|13738.6|13718.6|13743.6|13723.6|13711.1|13691.1|167
1619177400000|2021-04-23 11:30:00|13741.1|13721.1|13748.6|13728.6|13748.6|13728.6|13731.1|13711.1|271
1619177700000|2021-04-23 11:35:00|13751.1|13731.1|13776.1|13756.1|13778.6|13758.6|13746.1|13726.1|138
1619178000000|2021-04-23 11:40:00|13778.6|13758.6|13816.1|13796.1|13823.6|13803.6|13778.6|13758.6|222
1619178300000|2021-04-23 11:45:00|13818.6|13798.6|13818.6|13798.6|13821.1|13801.1|13813.6|13793.6|99
1619178600000|2021-04-23 11:50:00|13821.1|13801.1|13806.1|13786.1|13821.1|13801.1|13806.1|13786.1|104
1619178900000|2021-04-23 11:55:00|13806.2|13786.2|13768.6|13748.6|13813.6|13793.6|13763.6|13736.1|126
1619179200000|2021-04-23 12:00:00|13771.1|13751.1|13808.6|13788.6|13818.6|13798.6|13758.6|13738.6|120
1619179500000|2021-04-23 12:05:00|13811.1|13791.1|13881.1|13861.1|13881.1|13861.1|13811.1|13791.1|170
1619179800000|2021-04-23 12:10:00|13881.2|13861.2|13921.1|13901.1|13926.1|13906.1|13881.2|13861.2|565
1619180100000|2021-04-23 12:15:00|13916.1|13896.1|13896.2|13876.2|13921.1|13901.1|13888.7|13868.7|573
1619180400000|2021-04-23 12:20:00|13898.7|13878.7|13913.7|13893.7|13916.2|13896.2|13888.7|13868.7|280
1619180700000|2021-04-23 12:25:00|13916.2|13896.2|13903.7|13883.7|13918.7|13898.7|13901.2|13881.2|186
1619181000000|2021-04-23 12:30:00|13906.2|13886.2|13946.1|13926.1|13946.1|13926.1|13906.2|13886.2|332
1619181300000|2021-04-23 12:35:00|13946.2|13926.2|13968.7|13948.7|13968.7|13948.7|13946.2|13926.2|414
1619181600000|2021-04-23 12:40:00|13981.1|13961.1|13946.4|13926.4|14021.4|14001.4|13946.4|13926.4|622
1619181900000|2021-04-23 12:45:00|13948.9|13928.9|13966.4|13946.4|13986.4|13966.4|13946.4|13926.4|194
1619182200000|2021-04-23 12:50:00|13968.9|13948.9|13966.4|13946.4|13981.4|13961.4|13961.4|13941.4|192
1619182500000|2021-04-23 12:55:00|13968.9|13948.9|13981.4|13961.4|13981.4|13961.4|13966.4|13946.4|126
1619182800000|2021-04-23 13:00:00|13983.9|13963.9|14001.4|13981.4|14001.4|13981.4|13983.9|13963.9|209
1619183100000|2021-04-23 13:05:00|14006.4|13986.4|13986.4|13966.4|14021.4|14001.4|13983.9|13963.9|302
1619183400000|2021-04-23 13:10:00|13991.4|13971.4|13946.4|13926.4|13998.9|13978.9|13941.4|13921.4|316
1619183700000|2021-04-23 13:15:00|13943.9|13923.9|13951.4|13931.4|13956.4|13936.4|13941.4|13921.4|847
1619184000000|2021-04-23 13:20:00|13946.4|13926.4|13896.5|13876.5|13946.4|13926.4|13896.5|13876.5|236
1619184300000|2021-04-23 13:25:00|13899|13879|13953.9|13933.9|13953.9|13933.9|13899|13879|202
1619184600000|2021-04-23 13:30:00|13956.4|13936.4|13974|13954|13974|13954|13956.4|13936.4|265
1619184900000|2021-04-23 13:35:00|13976.5|13956.5|13994|13974|14016.5|13996.5|13976.5|13956.5|818
1619185200000|2021-04-23 13:40:00|13996.5|13976.5|13981.4|13961.4|14016.5|13996.5|13981.4|13961.4|238
1619185500000|2021-04-23 13:45:00|13978.9|13958.9|14006.4|13986.4|14016.4|13996.4|13976.4|13956.4|294
1619185800000|2021-04-23 13:50:00|14006.3|13986.3|13981.4|13961.4|14006.3|13986.3|13958.9|13938.9|214
1619186100000|2021-04-23 13:55:00|13978.9|13958.9|13966.5|13946.5|13983.9|13963.9|13966.5|13946.5|316
1619186400000|2021-04-23 14:00:00|13969|13949|13936.5|13916.5|13979|13959|13931.5|13911.5|304
1619186700000|2021-04-23 14:05:00|13939|13919|13861.5|13841.5|13939|13919|13834.2|13814.2|273
1619187000000|2021-04-23 14:10:00|13864|13844|13876.5|13856.5|13894|13874|13861.5|13841.5|172
1619187300000|2021-04-23 14:15:00|13874|13854|13794.2|13774.2|13874|13854|13789.2|13769.2|298
1619187600000|2021-04-23 14:20:00|13796.6|13776.6|13721.6|13701.6|13821.5|13801.5|13719.1|13699.1|489
1619187900000|2021-04-23 14:25:00|13719.1|13699.1|13728.9|13708.9|13769|13749|13704.1|13684.1|478
1619188200000|2021-04-23 14:30:00|13726.4|13706.4|13709|13689|13756.4|13736.4|13709|13689|314
1619188500000|2021-04-23 14:35:00|13706.5|13686.5|13666.5|13646.5|13706.5|13686.5|13634|13614|629
1619188800000|2021-04-23 14:40:00|13666.4|13646.4|13689|13669|13689|13669|13644|13624|276
1619189100000|2021-04-23 14:45:00|13691.5|13671.5|13701.5|13681.5|13746.5|13726.5|13679|13659|352
1619189400000|2021-04-23 14:50:00|13699|13679|13669|13649|13704|13684|13664|13644|193
1619189700000|2021-04-23 14:55:00|13664|13644|13671.5|13651.5|13671.5|13651.5|13649|13629|216
1619190000000|2021-04-23 15:00:00|13674|13654|13694|13674|13694|13674|13674|13654|144
1619190300000|2021-04-23 15:05:00|13696.5|13676.5|13731.5|13711.5|13741.5|13721.5|13696.5|13676.5|132
1619190600000|2021-04-23 15:10:00|13729|13709|13749|13729|13749|13729|13726.5|13706.5|223
1619190900000|2021-04-23 15:15:00|13754|13734|13766.6|13746.6|13766.6|13746.6|13734.1|13714.1|144
1619191200000|2021-04-23 15:20:00|13769.1|13749.1|13824.1|13804.1|13829.1|13809.1|13769.1|13749.1|202
1619191500000|2021-04-23 15:25:00|13821.6|13801.6|13801.5|13781.5|13821.6|13801.6|13771.6|13751.6|137
1619191800000|2021-04-23 15:30:00|13801.6|13781.6|13769.1|13749.1|13801.6|13781.6|13769.1|13749.1|129
1619192100000|2021-04-23 15:35:00|13774.1|13754.1|13786.6|13766.6|13789.1|13769.1|13759.1|13739.1|132
1619192400000|2021-04-23 15:40:00|13781.6|13761.6|13769.1|13749.1|13784.1|13764.1|13766.6|13746.6|97
1619192700000|2021-04-23 15:45:00|13769.2|13749.2|13799.1|13779.1|13799.1|13779.1|13769.1|13749.1|47
1619193000000|2021-04-23 15:50:00|13801.6|13781.6|13841.7|13821.7|13844.2|13824.2|13799.1|13779.1|157
1619193300000|2021-04-23 15:55:00|13841.6|13821.6|13839.2|13819.2|13849.2|13829.2|13824.2|13804.2|94
1619193600000|2021-04-23 16:00:00|13841.7|13821.7|13854.2|13834.2|13854.2|13834.2|13839.2|13819.2|128
1619193900000|2021-04-23 16:05:00|13856.7|13836.7|13864.2|13844.2|13866.7|13846.7|13856.7|13836.7|79
1619194200000|2021-04-23 16:10:00|13866.7|13846.7|13876.7|13856.7|13884.2|13864.2|13866.7|13846.7|129
1619194500000|2021-04-23 16:15:00|13874.2|13854.2|13874.2|13854.2|13881.7|13861.7|13856.7|13836.7|135
1619194800000|2021-04-23 16:20:00|13876.7|13856.7|13846.7|13826.7|13884.2|13864.2|13841.7|13821.7|677
1619195100000|2021-04-23 16:25:00|13851.7|13831.7|13874.2|13854.2|13874.2|13854.2|13851.7|13831.7|183
1619195400000|2021-04-23 16:30:00|13876.7|13856.7|13839.2|13819.2|13886.7|13866.7|13839.2|13819.2|165
1619195700000|2021-04-23 16:35:00|13836.7|13816.7|13844.2|13824.2|13849.2|13829.2|13829.2|13809.2|225
1619196000000|2021-04-23 16:40:00|13846.7|13826.7|13841.8|13821.8|13846.8|13826.8|13839.2|13819.2|72
1619196300000|2021-04-23 16:45:00|13844.3|13824.3|13844.3|13824.3|13846.8|13826.8|13841.8|13821.8|189
1619196600000|2021-04-23 16:50:00|13846.8|13826.8|13856.8|13836.8|13856.8|13836.8|13844.3|13824.3|129
1619196900000|2021-04-23 16:55:00|13859.3|13839.3|13866.8|13846.8|13869.3|13849.3|13856.8|13836.8|97
1619197200000|2021-04-23 17:00:00|13869.3|13849.3|13864.3|13844.3|13871.8|13851.8|13861.8|13841.8|107
1619197500000|2021-04-23 17:05:00|13861.8|13841.8|13876.8|13856.8|13876.8|13856.8|13861.8|13841.8|44
1619197800000|2021-04-23 17:10:00|13881.8|13861.8|13871.8|13851.8|13881.8|13861.8|13866.8|13846.8|65
1619198100000|2021-04-23 17:15:00|13869.3|13849.3|13866.8|13846.8|13871.8|13851.8|13866.8|13846.8|153
1619198400000|2021-04-23 17:20:00|13869.3|13849.3|13866.8|13846.8|13874.3|13854.3|13864.3|13844.3|126
1619198700000|2021-04-23 17:25:00|13866.9|13846.9|13876.9|13856.9|13879.4|13859.4|13861.8|13841.8|422
1619424900000|2021-04-26 08:15:00|13847.3|13827.3|13822.5|13802.5|13847.3|13827.3|13774.8|13754.8|359
1619425200000|2021-04-26 08:20:00|13822.4|13802.4|13802.3|13782.3|13827.3|13807.3|13802.3|13782.3|39
1619425500000|2021-04-26 08:25:00|13797.3|13777.3|13787.3|13767.3|13797.3|13777.3|13784.8|13764.8|20
1619425800000|2021-04-26 08:30:00|13792.3|13772.3|13797.3|13777.3|13799.8|13779.8|13792.3|13772.3|18
1619426100000|2021-04-26 08:35:00|13797.4|13777.4|13792.3|13772.3|13799.8|13779.8|13789.8|13769.8|23
1619426400000|2021-04-26 08:40:00|13797.3|13777.3|13802.4|13782.4|13802.4|13782.4|13797.3|13777.3|14
1619426700000|2021-04-26 08:45:00|13804.8|13784.8|13809.9|13789.9|13809.9|13789.9|13802.4|13782.4|36
1619427000000|2021-04-26 08:50:00|13812.3|13792.3|13799.9|13779.9|13814.9|13794.9|13799.9|13779.9|34
1619427300000|2021-04-26 08:55:00|13797.5|13777.5|13797.3|13777.3|13799.9|13779.9|13787.3|13767.3|21
1619427600000|2021-04-26 09:00:00|13799.7|13779.7|13802.3|13782.3|13804.8|13784.8|13799.7|13779.7|11
1619427900000|2021-04-26 09:05:00|13804.7|13784.7|13804.9|13784.9|13804.9|13784.9|13799.9|13779.9|18
1619428200000|2021-04-26 09:10:00|13807.3|13787.3|13807.4|13787.4|13807.4|13787.4|13802.4|13782.4|5
1619428500000|2021-04-26 09:15:00|13812.2|13792.2|13822.4|13802.4|13822.4|13802.4|13812.2|13792.2|20
1619428800000|2021-04-26 09:20:00|13822.5|13802.5|13829.9|13809.9|13829.9|13809.9|13822.4|13802.4|32
1619429100000|2021-04-26 09:25:00|13829.8|13809.8|13825|13805|13829.9|13809.9|13824.9|13804.9|6
1619429400000|2021-04-26 09:30:00|13829.9|13809.9|13825|13805|13842.4|13822.4|13825|13805|41
1619429700000|2021-04-26 09:35:00|13827.5|13807.5|13830|13810|13830|13810|13827.5|13807.5|4
1619430000000|2021-04-26 09:40:00|13830.1|13810.1|13832.4|13812.4|13832.6|13812.6|13830|13810|10
1619430300000|2021-04-26 09:45:00|13834.8|13814.8|13835|13815|13835|13815|13830|13810|5
1619430600000|2021-04-26 09:50:00|13840|13820|13855|13835|13857.4|13837.4|13840|13820|27
1619430900000|2021-04-26 09:55:00|13852.4|13832.4|13862.6|13842.6|13862.6|13842.6|13852.4|13832.4|34
1619431200000|2021-04-26 10:00:00|13865|13845|13862.5|13842.5|13865|13845|13860|13840|7
1619431500000|2021-04-26 10:05:00|13865|13845|13865|13845|13865|13845|13862.6|13842.6|19
1619431800000|2021-04-26 10:10:00|13862.5|13842.5|13860|13840|13862.5|13842.5|13860|13840|39
1619432100000|2021-04-26 10:15:00|13857.6|13837.6|13862.6|13842.6|13862.6|13842.6|13857.6|13837.6|18
1619432400000|2021-04-26 10:20:00|13865|13845|13880.1|13860.1|13882.5|13862.5|13862.6|13842.6|18
1619432700000|2021-04-26 10:25:00|13882.5|13862.5|13902.5|13882.5|13902.5|13882.5|13882.5|13862.5|72
1619433000000|2021-04-26 10:30:00|13902.6|13882.6|13890.1|13870.1|13905.1|13885.1|13887.6|13867.6|32
1619433300000|2021-04-26 10:35:00|13887.6|13867.6|13887.6|13867.6|13892.6|13872.6|13887.6|13867.6|14
1619433600000|2021-04-26 10:40:00|13882.7|13862.7|13877.6|13857.6|13882.7|13862.7|13875.2|13855.2|29
1619433900000|2021-04-26 10:45:00|13877.7|13857.7|13890.1|13870.1|13890.1|13870.1|13875.1|13855.1|21
1619434200000|2021-04-26 10:50:00|13892.6|13872.6|13905|13885|13905|13885|13890.1|13870.1|23
1619434500000|2021-04-26 10:55:00|13902.6|13882.6|13897.7|13877.7|13902.7|13882.7|13897.7|13877.7|9
1619434800000|2021-04-26 11:00:00|13895.3|13875.3|13885.2|13865.2|13895.3|13875.3|13882.7|13862.7|25
1619435100000|2021-04-26 11:05:00|13882.7|13862.7|13887.6|13867.6|13887.6|13867.6|13882.7|13862.7|17
1619435400000|2021-04-26 11:10:00|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|13885.2|13865.2|3
1619435700000|2021-04-26 11:15:00|13890.2|13870.2|13885.2|13865.2|13900.1|13880.1|13885.2|13865.2|41
1619436000000|2021-04-26 11:20:00|13885.3|13865.3|13827.7|13807.7|13885.3|13865.3|13825.2|13805.2|99
1619436300000|2021-04-26 11:25:00|13827.8|13807.8|13832.7|13812.7|13842.4|13822.4|13827.8|13807.8|40
1619436600000|2021-04-26 11:30:00|13835.1|13815.1|13845.3|13825.3|13850.2|13830.2|13835.1|13815.1|25
1619436900000|2021-04-26 11:35:00|13850.2|13830.2|13857.6|13837.6|13857.6|13837.6|13845.2|13825.2|82
1619437200000|2021-04-26 11:40:00|13860.1|13840.1|13870.2|13850.2|13872.7|13852.7|13860.1|13840.1|35
1619437500000|2021-04-26 11:45:00|13870.1|13850.1|13875.2|13855.2|13877.5|13857.5|13867.7|13847.7|25
1619437800000|2021-04-26 11:50:00|13875.3|13855.3|13875.3|13855.3|13887.7|13867.7|13875.3|13855.3|39
1619438100000|2021-04-26 11:55:00|13877.7|13857.7|13890.3|13870.3|13895.3|13875.3|13877.7|13857.7|22
1619438400000|2021-04-26 12:00:00|13887.7|13867.7|13930.4|13910.4|13930.4|13910.4|13887.7|13867.7|88
1619438700000|2021-04-26 12:05:00|13932.8|13912.8|13952.8|13932.8|13962.8|13942.8|13932.8|13912.8|178
1619439000000|2021-04-26 12:10:00|13952.9|13932.9|13955.3|13935.3|13957.7|13937.7|13945.4|13925.4|171
1619439300000|2021-04-26 12:15:00|13957.8|13937.8|13947.9|13927.9|13970.2|13950.2|13947.9|13927.9|127
1619439600000|2021-04-26 12:20:00|13947.8|13927.8|13935.3|13915.3|13947.8|13927.8|13932.9|13912.9|68
1619439900000|2021-04-26 12:25:00|13937.7|13917.7|13937.8|13917.8|13937.8|13917.8|13927.7|13907.7|71
1619440200000|2021-04-26 12:30:00|13935.3|13915.3|13962.8|13942.8|13962.8|13942.8|13935.3|13915.3|120
1619440500000|2021-04-26 12:35:00|13965.2|13945.2|13993|13973|13993|13973|13965.2|13945.2|234
1619440800000|2021-04-26 12:40:00|13992.9|13972.9|13982.8|13962.8|13992.9|13972.9|13977.8|13957.8|166
1619441100000|2021-04-26 12:45:00|13982.9|13962.9|13992.8|13972.8|13995.3|13975.3|13982.9|13962.9|84
1619441400000|2021-04-26 12:50:00|13992.9|13972.9|14062.8|14042.8|14062.8|14042.8|13990.4|13970.4|280
1619441700000|2021-04-26 12:55:00|14065.2|14045.2|14062.8|14042.8|14080.4|14060.4|14060.3|14040.3|289
1619442000000|2021-04-26 13:00:00|14065.3|14045.3|14105.5|14085.5|14105.5|14085.5|14065.3|14045.3|292
1619442300000|2021-04-26 13:05:00|14115.4|14095.4|14107.9|14087.9|14147.8|14127.8|14105.5|14085.5|545
1619442600000|2021-04-26 13:10:00|14110.4|14090.4|14108|14088|14115.4|14095.4|14092.9|14072.9|179
1619442900000|2021-04-26 13:15:00|14110.4|14090.4|14087.8|14067.8|14117.8|14097.8|14077.8|14057.8|257
1619443200000|2021-04-26 13:20:00|14085.4|14065.4|14075.5|14055.5|14090.4|14070.4|14065.5|14045.5|167
1619443500000|2021-04-26 13:25:00|14075.7|14055.7|14093.1|14073.1|14100.5|14080.5|14075.7|14055.7|119
1619443800000|2021-04-26 13:30:00|14095.5|14075.5|14092.9|14072.9|14122.8|14102.8|14090.6|14070.6|223
1619444100000|2021-04-26 13:35:00|14093.1|14073.1|14070.6|14050.6|14100.4|14080.4|14045.5|14025.5|378
1619444400000|2021-04-26 13:40:00|14073.1|14053.1|14053.2|14033.2|14075.5|14055.5|14053.2|14033.2|190
1619444700000|2021-04-26 13:45:00|14053.1|14033.1|14033.1|14013.1|14060.5|14040.5|14033.1|14013.1|156
1619445000000|2021-04-26 13:50:00|14030.7|14010.7|13973.1|13953.1|14043.1|14023.1|13973.1|13953.1|264
1619445300000|2021-04-26 13:55:00|13970.5|13950.5|13987.9|13967.9|13987.9|13967.9|13945.6|13925.6|214
1619445600000|2021-04-26 14:00:00|13990.5|13970.5|13963|13943|14000.5|13980.5|13963|13943|214
1619445900000|2021-04-26 14:05:00|13965.5|13945.5|13992.7|13972.7|14022.8|14002.8|13965.5|13945.5|332
1619446200000|2021-04-26 14:10:00|13993|13973|14028|14008|14032.9|14012.9|13993|13973|156
1619446500000|2021-04-26 14:15:00|14025.6|14005.6|14103.1|14083.1|14103.1|14083.1|14025.6|14005.6|267
1619446800000|2021-04-26 14:20:00|14105.5|14085.5|14118.1|14098.1|14135.4|14115.4|14105.5|14085.5|320
1619447100000|2021-04-26 14:25:00|14120.5|14100.5|14115.7|14095.7|14137.9|14117.9|14115.7|14095.7|187
1619447400000|2021-04-26 14:30:00|14118.1|14098.1|14128.2|14108.2|14135.5|14115.5|14115.7|14095.7|207
1619447700000|2021-04-26 14:35:00|14130.6|14110.6|14150.6|14130.6|14160.6|14140.6|14130.6|14110.6|318
1619448000000|2021-04-26 14:40:00|14153|14133|14163.2|14143.2|14190.5|14170.5|14140.6|14120.6|609
1619448300000|2021-04-26 14:45:00|14165.6|14145.6|14200.6|14180.6|14208.2|14188.2|14163.1|14143.1|431
1619448600000|2021-04-26 14:50:00|14198.2|14178.2|14213.2|14193.2|14213.2|14193.2|14188.2|14168.2|417
1619448900000|2021-04-26 14:55:00|14215.6|14195.6|14250.5|14230.5|14298|14278|14215.6|14195.6|839
1619449200000|2021-04-26 15:00:00|14253|14233|14260.5|14240.5|14260.5|14240.5|14235.8|14215.8|293
1619449500000|2021-04-26 15:05:00|14263.1|14243.1|14238.1|14218.1|14275.7|14255.7|14233.1|14213.1|355
1619449800000|2021-04-26 15:10:00|14235.7|14215.7|14258.1|14238.1|14258.1|14238.1|14230.7|14210.7|204
1619450100000|2021-04-26 15:15:00|14255.7|14235.7|14233.1|14213.1|14278.1|14258.1|14213.2|14193.2|256
1619450400000|2021-04-26 15:20:00|14237.9|14217.9|14228.2|14208.2|14263.1|14243.1|14225.7|14205.7|314
1619450700000|2021-04-26 15:25:00|14230.7|14210.7|14233.1|14213.1|14238|14218|14215.7|14195.7|328
1619451000000|2021-04-26 15:30:00|14230.7|14210.7|14185.7|14165.7|14240.7|14220.7|14183.3|14163.3|211
1619451300000|2021-04-26 15:35:00|14183.2|14163.2|14213.1|14193.1|14218.1|14198.1|14180.8|14160.8|118
1619451600000|2021-04-26 15:40:00|14213.2|14193.2|14240.5|14220.5|14240.5|14220.5|14213.2|14193.2|125
1619451900000|2021-04-26 15:45:00|14243.1|14223.1|14260.7|14240.7|14260.7|14240.7|14238.1|14218.1|188
1619452200000|2021-04-26 15:50:00|14263|14243|14285.8|14265.8|14290.8|14270.8|14263|14243|239
1619452500000|2021-04-26 15:55:00|14285.6|14265.6|14285.6|14265.6|14285.6|14265.6|14268.2|14248.2|422
1619452800000|2021-04-26 16:00:00|14283.2|14263.2|14278.3|14258.3|14305.7|14285.7|14278.3|14258.3|204
1619453100000|2021-04-26 16:05:00|14280.8|14260.8|14290.9|14270.9|14295.8|14275.8|14278.3|14258.3|148
1619453400000|2021-04-26 16:10:00|14295.8|14275.8|14305.6|14285.6|14323.2|14303.2|14295.8|14275.8|266
1619453700000|2021-04-26 16:15:00|14305.7|14285.7|14320.7|14300.7|14320.8|14300.8|14298.2|14278.2|141
1619454000000|2021-04-26 16:20:00|14320.8|14300.8|14365.7|14345.7|14365.7|14345.7|14320.8|14300.8|1520
1619454300000|2021-04-26 16:25:00|14370.7|14350.7|14415.4|14395.4|14415.5|14395.5|14370.7|14350.7|599
1619454600000|2021-04-26 16:30:00|14415.5|14395.5|14378|14358|14428|14408|14378|14358|352
1619454900000|2021-04-26 16:35:00|14375.6|14355.6|14420.6|14400.6|14423|14403|14368|14348|216
1619455200000|2021-04-26 16:40:00|14420.5|14400.5|14378|14358|14420.6|14400.6|14378|14358|338
1619455500000|2021-04-26 16:45:00|14378.1|14358.1|14380.7|14360.7|14380.7|14360.7|14358.2|14338.2|299
1619455800000|2021-04-26 16:50:00|14383.2|14363.2|14388.1|14368.1|14388.3|14368.3|14370.7|14350.7|115
1619456100000|2021-04-26 16:55:00|14383.3|14363.3|14360.8|14340.8|14388.1|14368.1|14358.4|14338.4|299
1619456400000|2021-04-26 17:00:00|14358.4|14338.4|14370.6|14350.6|14380.6|14360.6|14355.7|14335.7|189
1619456700000|2021-04-26 17:05:00|14370.7|14350.7|14408.1|14388.1|14408.1|14388.1|14370.7|14350.7|615
1619457000000|2021-04-26 17:10:00|14413|14393|14408.2|14388.2|14420.5|14400.5|14405.7|14385.7|296
1619457300000|2021-04-26 17:15:00|14408.3|14388.3|14415.5|14395.5|14418.2|14398.2|14400.8|14380.8|194
1619457600000|2021-04-26 17:20:00|14420.4|14400.4|14400.7|14380.7|14420.4|14400.4|14393.3|14373.3|170
1619457900000|2021-04-26 17:25:00|14403.1|14383.1|14410.6|14390.6|14430.6|14410.6|14403.1|14383.1|594
1619511300000|2021-04-27 08:15:00|14397.8|14377.8|14432.6|14412.6|14460.1|14440.1|14385.1|14365.1|275
1619511600000|2021-04-27 08:20:00|14430.2|14410.2|14445.1|14425.1|14445.1|14425.1|14402.6|14382.6|114
1619511900000|2021-04-27 08:25:00|14450.1|14430.1|14425.2|14405.2|14462.6|14442.6|14425.2|14405.2|83
1619512200000|2021-04-27 08:30:00|14425.1|14405.1|14382.8|14362.8|14425.1|14405.1|14382.8|14362.8|50
1619512500000|2021-04-27 08:35:00|14382.6|14362.6|14380.3|14360.3|14382.6|14362.6|14360.1|14340.1|175
1619512800000|2021-04-27 08:40:00|14385|14365|14387.6|14367.6|14400.1|14380.1|14385|14357.4|46
1619513100000|2021-04-27 08:45:00|14390.1|14370.1|14395|14375|14395|14375|14385.3|14365.3|28
1619513400000|2021-04-27 08:50:00|14397.7|14377.7|14450|14430|14450|14430|14397.7|14377.7|105
1619513700000|2021-04-27 08:55:00|14447.7|14427.7|14447.7|14427.7|14460|14440|14445.2|14425.2|113
1619514000000|2021-04-27 09:00:00|14450.2|14430.2|14462.7|14442.7|14462.7|14442.7|14450.2|14430.2|46
1619514300000|2021-04-27 09:05:00|14460.3|14440.3|14460.2|14440.2|14462.7|14442.7|14457.7|14437.7|37
1619514600000|2021-04-27 09:10:00|14460.1|14440.1|14483|14463|14490.1|14470.1|14452.8|14432.8|151
1619514900000|2021-04-27 09:15:00|14482.8|14462.8|14475.4|14455.4|14495.1|14475.1|14475.4|14455.4|77
1619515200000|2021-04-27 09:20:00|14477.7|14457.7|14475.2|14455.2|14480.2|14460.2|14475.2|14455.2|8
1619515500000|2021-04-27 09:25:00|14472.9|14452.9|14445.4|14425.4|14472.9|14452.9|14425.2|14405.2|80
1619515800000|2021-04-27 09:30:00|14443|14423|14437.7|14417.7|14443|14423|14425.4|14405.4|32
1619516100000|2021-04-27 09:35:00|14427.9|14407.9|14422.8|14402.8|14427.9|14407.9|14410.3|14390.3|82
1619516400000|2021-04-27 09:40:00|14420.4|14400.4|14450.3|14430.3|14450.3|14430.3|14420.4|14400.4|26
1619516700000|2021-04-27 09:45:00|14447.9|14427.9|14450.4|14430.4|14450.4|14430.4|14445.4|14425.4|7
1619517000000|2021-04-27 09:50:00|14450.3|14430.3|14420.6|14400.6|14450.3|14430.3|14420.6|14400.6|34
1619517300000|2021-04-27 09:55:00|14425.4|14405.4|14425.3|14405.3|14427.8|14407.8|14420.6|14400.6|23
1619517600000|2021-04-27 10:00:00|14427.7|14407.7|14435.2|14415.2|14445.2|14425.2|14427.7|14407.7|24
1619517900000|2021-04-27 10:05:00|14432.8|14412.8|14430.2|14410.2|14432.8|14412.8|14417.8|14397.8|35
1619518200000|2021-04-27 10:10:00|14432.8|14412.8|14438|14418|14438|14418|14432.8|14412.8|72
1619518500000|2021-04-27 10:15:00|14435.6|14415.6|14457.8|14437.8|14457.8|14437.8|14435.6|14415.6|38
1619518800000|2021-04-27 10:20:00|14458|14438|14452.8|14432.8|14463|14443|14452.8|14432.8|90
1619519100000|2021-04-27 10:25:00|14452.9|14432.9|14477.9|14457.9|14477.9|14457.9|14450.5|14430.5|72
1619519400000|2021-04-27 10:30:00|14475.5|14455.5|14470.2|14450.2|14477.9|14457.9|14455.5|14435.5|117
1619519700000|2021-04-27 10:35:00|14467.9|14447.9|14475.2|14455.2|14475.2|14455.2|14465.4|14445.4|19
1619520000000|2021-04-27 10:40:00|14477.6|14457.6|14462.9|14442.9|14477.7|14457.7|14460.4|14440.4|38
1619520300000|2021-04-27 10:45:00|14465.3|14445.3|14462.9|14442.9|14467.9|14447.9|14462.9|14442.9|19
1619520600000|2021-04-27 10:50:00|14460.5|14440.5|14455.4|14435.4|14460.5|14440.5|14455.4|14435.4|39
1619520900000|2021-04-27 10:55:00|14453.1|14433.1|14445.3|14425.3|14455.4|14435.4|14440.4|14420.4|32
1619521200000|2021-04-27 11:00:00|14442.9|14422.9|14382.7|14362.7|14442.9|14422.9|14380.6|14360.6|112
1619521500000|2021-04-27 11:05:00|14380.3|14360.3|14375.6|14355.6|14390.4|14370.4|14353.1|14333.1|197
1619521800000|2021-04-27 11:10:00|14377.9|14357.9|14400.3|14380.3|14400.3|14380.3|14377.9|14357.9|33
1619522100000|2021-04-27 11:15:00|14407.8|14387.8|14425.5|14405.5|14427.8|14407.8|14407.8|14387.8|67
1619522400000|2021-04-27 11:20:00|14430.2|14410.2|14410.5|14390.5|14435.5|14415.5|14410.5|14390.5|42
1619522700000|2021-04-27 11:25:00|14413|14393|14418|14398|14440.5|14420.5|14413|14393|45
1619523000000|2021-04-27 11:30:00|14415.6|14395.6|14405.6|14385.6|14420.6|14400.6|14395.3|14375.3|98
1619523300000|2021-04-27 11:35:00|14405.5|14385.5|14403|14383|14405.6|14385.6|14385.5|14365.5|37
1619523600000|2021-04-27 11:40:00|14405.6|14385.6|14390.5|14370.5|14405.6|14385.6|14383|14363|25
1619523900000|2021-04-27 11:45:00|14390.7|14370.7|14420.7|14400.7|14425.5|14405.5|14390.5|14370.5|52
1619524200000|2021-04-27 11:50:00|14425.4|14405.4|14433|14413|14433|14413|14425.4|14405.4|29
1619524500000|2021-04-27 11:55:00|14435.4|14415.4|14452.9|14432.9|14452.9|14432.9|14435.4|14415.4|169
1619524800000|2021-04-27 12:00:00|14453|14433|14435.6|14415.6|14458|14438|14418.3|14398.3|238
1619525100000|2021-04-27 12:05:00|14440.6|14420.6|14455.6|14435.6|14455.6|14435.6|14435.8|14415.8|87
1619525400000|2021-04-27 12:10:00|14457.9|14437.9|14415.7|14395.7|14468.1|14448.1|14415.6|14395.6|169
1619525700000|2021-04-27 12:15:00|14420.6|14400.6|14410.4|14390.4|14420.6|14400.6|14398.2|14378.2|202
1619526000000|2021-04-27 12:20:00|14413.1|14393.1|14380.9|14360.9|14423.1|14403.1|14366|14346|398
1619526300000|2021-04-27 12:25:00|14378.4|14358.4|14360.9|14340.9|14388.5|14368.5|14335.5|14315.5|299
1619526600000|2021-04-27 12:30:00|14356.3|14336.3|14413.4|14393.4|14423.7|14403.7|14356.2|14336.2|216
1619526900000|2021-04-27 12:35:00|14415.9|14395.9|14418.4|14398.4|14420.9|14400.9|14403.4|14383.4|87
1619527200000|2021-04-27 12:40:00|14415.9|14395.9|14401.1|14381.1|14438.4|14418.4|14401.1|14381.1|204
1619527500000|2021-04-27 12:45:00|14400.9|14380.9|14390.9|14370.9|14400.9|14380.9|14358.4|14338.4|228
1619527800000|2021-04-27 12:50:00|14395.6|14375.6|14383.4|14363.4|14400.8|14380.8|14383.4|14363.4|207
1619528100000|2021-04-27 12:55:00|14381.1|14361.1|14373.5|14353.5|14393.3|14373.3|14368.6|14348.6|229
1619528400000|2021-04-27 13:00:00|14371.1|14351.1|14383.2|14363.2|14388|14368|14368.2|14348.2|353
1619528700000|2021-04-27 13:05:00|14385.5|14365.5|14401.1|14381.1|14401.1|14381.1|14385.5|14365.5|285
1619529000000|2021-04-27 13:10:00|14405.8|14385.8|14423.5|14403.5|14423.5|14403.5|14405.8|14385.8|97
1619529300000|2021-04-27 13:15:00|14413.5|14393.5|14381.3|14361.3|14416|14396|14376.4|14356.4|74
1619529600000|2021-04-27 13:20:00|14378.9|14358.9|14388.4|14368.4|14393.5|14373.5|14376.1|14356.1|316
1619529900000|2021-04-27 13:25:00|14386|14366|14403.5|14383.5|14406|14386|14376|14356|333
1619530200000|2021-04-27 13:30:00|14401.2|14381.2|14403.5|14383.5|14421|14401|14393.8|14373.8|260
1619530500000|2021-04-27 13:35:00|14406|14386|14370.9|14350.9|14411|14391|14361.3|14341.3|434
1619530800000|2021-04-27 13:40:00|14368.5|14348.5|14406.2|14386.2|14406.2|14386.2|14368.5|14348.5|143
1619531100000|2021-04-27 13:45:00|14411|14391|14408.4|14388.4|14433.4|14413.4|14390.9|14370.9|240
1619531400000|2021-04-27 13:50:00|14410.8|14390.8|14431.1|14411.1|14443.4|14423.4|14410.8|14390.8|294
1619531700000|2021-04-27 13:55:00|14433.6|14413.6|14423.6|14403.6|14448.4|14428.4|14421.1|14401.1|115
1619532000000|2021-04-27 14:00:00|14423.7|14403.7|14413.6|14393.6|14453.4|14433.4|14413.6|14393.6|337
1619532300000|2021-04-27 14:05:00|14411.2|14391.2|14436.1|14416.1|14448.5|14428.5|14406.4|14386.4|150
1619532600000|2021-04-27 14:10:00|14433.6|14413.6|14458.6|14438.6|14461.1|14441.1|14433.6|14413.6|150
1619532900000|2021-04-27 14:15:00|14456.3|14436.3|14443.6|14423.6|14456.3|14436.3|14436.1|14416.1|521
1619533200000|2021-04-27 14:20:00|14443.8|14423.8|14433.6|14413.6|14451.1|14431.1|14426.1|14406.1|253
1619533500000|2021-04-27 14:25:00|14433.5|14413.5|14458.6|14438.6|14464.1|14443.6|14428.6|14408.6|255
1619533800000|2021-04-27 14:30:00|14463.6|14443.6|14561.2|14541.2|14573.5|14553.5|14463.6|14443.6|389
1619534100000|2021-04-27 14:35:00|14558.8|14538.8|14588.7|14568.7|14591.2|14571.2|14558.8|14538.8|283
1619534400000|2021-04-27 14:40:00|14591.2|14571.2|14601.2|14581.2|14616.2|14596.2|14573.7|14553.7|511
1619534700000|2021-04-27 14:45:00|14603.7|14583.7|14616.2|14596.2|14618.5|14598.5|14598.7|14578.7|294
1619535000000|2021-04-27 14:50:00|14616.3|14596.3|14556.3|14536.3|14618.7|14598.7|14538.8|14518.8|418
1619535300000|2021-04-27 14:55:00|14558.7|14538.7|14556.1|14536.1|14573.7|14553.7|14553.7|14533.7|136
1619535600000|2021-04-27 15:00:00|14553.7|14533.7|14521.2|14501.2|14571.2|14551.2|14516.2|14496.2|437
1619535900000|2021-04-27 15:05:00|14518.7|14498.7|14528.7|14508.7|14543.7|14523.7|14518.7|14498.7|511
1619536200000|2021-04-27 15:10:00|14531.1|14511.1|14531.2|14511.2|14546.2|14526.2|14503.7|14483.7|136
1619536500000|2021-04-27 15:15:00|14533.6|14513.6|14543.8|14523.8|14546.3|14526.3|14518.7|14498.7|150
1619536800000|2021-04-27 15:20:00|14546.3|14526.3|14566.3|14546.3|14571.1|14551.1|14543.6|14523.6|348
1619537100000|2021-04-27 15:25:00|14568.6|14548.6|14523.8|14503.8|14573.5|14553.5|14516.3|14496.3|443
1619537400000|2021-04-27 15:30:00|14521.4|14501.4|14551.1|14531.1|14551.3|14531.3|14521.3|14501.3|93
1619537700000|2021-04-27 15:35:00|14551.3|14531.3|14526.3|14506.3|14561.1|14541.1|14508.9|14488.9|157
1619538000000|2021-04-27 15:40:00|14528.8|14508.8|14541.3|14521.3|14548.8|14528.8|14518.9|14498.9|121
1619538300000|2021-04-27 15:45:00|14541.5|14521.5|14591.5|14571.5|14591.5|14571.5|14541.5|14521.5|152
1619538600000|2021-04-27 15:50:00|14591.3|14571.3|14591.3|14571.3|14598.8|14578.8|14583.8|14563.8|185
1619538900000|2021-04-27 15:55:00|14591.2|14571.2|14606.2|14586.2|14608.8|14588.8|14591.2|14571.2|109
1619539200000|2021-04-27 16:00:00|14608.7|14588.7|14613.8|14593.8|14618.5|14598.5|14608.7|14588.7|270
1619539500000|2021-04-27 16:05:00|14614|14594|14616.4|14596.4|14638.9|14618.9|14613.9|14593.9|237
1619539800000|2021-04-27 16:10:00|14618.7|14598.7|14628.9|14608.9|14636.2|14616.2|14613.9|14593.9|205
1619540100000|2021-04-27 16:15:00|14631.2|14611.2|14596.4|14576.4|14638.9|14618.9|14589|14569|274
1619540400000|2021-04-27 16:20:00|14594|14574|14588.9|14568.9|14636.2|14616.2|14586.4|14566.4|574
1619540700000|2021-04-27 16:25:00|14586.4|14566.4|14573.9|14553.9|14608.9|14588.9|14571.5|14551.5|386
1619541000000|2021-04-27 16:30:00|14576.4|14556.4|14564.1|14544.1|14591.4|14571.4|14559.2|14539.2|256
1619541300000|2021-04-27 16:35:00|14566.6|14546.6|14556.6|14536.6|14566.6|14546.6|14543.9|14523.9|168
1619541600000|2021-04-27 16:40:00|14558.9|14538.9|14558.9|14538.9|14566.4|14546.4|14553.9|14533.9|84
1619541900000|2021-04-27 16:45:00|14561.3|14541.3|14576.4|14556.4|14591.4|14571.4|14558.9|14538.9|106
1619542200000|2021-04-27 16:50:00|14578.9|14558.9|14586.5|14566.5|14596.4|14576.4|14578.9|14558.9|91
1619542500000|2021-04-27 16:55:00|14586.3|14566.3|14596.3|14576.3|14596.6|14576.6|14581.6|14561.6|87
1619542800000|2021-04-27 17:00:00|14594|14574|14614.1|14594.1|14614.1|14594.1|14594|14574|159
1619543100000|2021-04-27 17:05:00|14614.3|14594.3|14624|14604|14631.3|14611.3|14614.3|14594.3|130
1619543400000|2021-04-27 17:10:00|14623.8|14603.8|14589|14569|14623.8|14603.8|14586.5|14566.5|204
1619543700000|2021-04-27 17:15:00|14588.8|14568.8|14581.4|14561.4|14594|14574|14579|14559|143
1619544000000|2021-04-27 17:20:00|14579|14559|14578.9|14558.9|14581.5|14561.5|14569|14549|310
1619544300000|2021-04-27 17:25:00|14579|14559|14579|14559|14596.2|14576.2|14576.5|14556.5|323
1619597700000|2021-04-28 08:15:00|14455.9|14415.9|14390.9|14370.9|14458.2|14415.9|14363.4|14343.4|487
1619598000000|2021-04-28 08:20:00|14391.1|14371.1|14418.4|14398.4|14420.9|14398.4|14373.4|14353.4|70
1619598300000|2021-04-28 08:25:00|14420.9|14400.9|14423.4|14403.4|14430.9|14410.9|14418.4|14398.4|62
1619598600000|2021-04-28 08:30:00|14421.1|14401.1|14433.3|14413.3|14453.6|14433.6|14420.9|14400.9|79
1619598900000|2021-04-28 08:35:00|14428.6|14408.6|14433.5|14413.5|14433.5|14413.5|14423.6|14403.6|29
1619599200000|2021-04-28 08:40:00|14433.3|14413.3|14426|14406|14433.5|14413.5|14423.8|14403.8|51
1619599500000|2021-04-28 08:45:00|14428.3|14408.3|14406.2|14386.2|14438.7|14418.7|14406.2|14386.2|80
1619599800000|2021-04-28 08:50:00|14408.5|14388.5|14403.5|14383.5|14408.5|14388.5|14393.7|14373.7|24
1619600100000|2021-04-28 08:55:00|14408.3|14388.3|14393.3|14373.3|14408.3|14388.3|14386.2|14366.2|61
1619600400000|2021-04-28 09:00:00|14395.8|14375.8|14423.5|14403.5|14431.4|14411.4|14395.8|14375.8|64
1619600700000|2021-04-28 09:05:00|14421.2|14401.2|14406.2|14386.2|14421.2|14401.2|14406.2|14386.2|36
1619601000000|2021-04-28 09:10:00|14406|14386|14398.4|14378.4|14408.5|14388.5|14393.7|14373.7|50
1619601300000|2021-04-28 09:15:00|14398.2|14378.2|14410.3|14390.3|14410.3|14390.3|14391|14371|22
1619601600000|2021-04-28 09:20:00|14408|14388|14423.4|14403.4|14425.7|14405.7|14408|14388|8
1619601900000|2021-04-28 09:25:00|14421.1|14401.1|14413.7|14393.7|14421.1|14401.1|14413.7|14393.7|8
1619602200000|2021-04-28 09:30:00|14416.1|14396.1|14396.3|14376.3|14416.1|14396.1|14393.9|14373.9|19
1619602500000|2021-04-28 09:35:00|14396.4|14376.4|14411.1|14391.1|14418.2|14398.2|14396.3|14376.3|17
1619602800000|2021-04-28 09:40:00|14408.8|14388.8|14396.1|14376.1|14408.8|14388.8|14396.1|14376.1|19
1619603100000|2021-04-28 09:45:00|14391.5|14371.5|14410.9|14390.9|14410.9|14390.9|14388.8|14368.8|20
1619603400000|2021-04-28 09:50:00|14408.6|14388.6|14408.4|14388.4|14408.6|14388.6|14398.6|14378.6|15
1619603700000|2021-04-28 09:55:00|14408.6|14388.6|14398.8|14378.8|14408.6|14388.6|14396.3|14376.3|11
1619604000000|2021-04-28 10:00:00|14401.1|14381.1|14408.8|14388.8|14408.8|14388.8|14401.1|14381.1|13
1619604300000|2021-04-28 10:05:00|14411.1|14391.1|14413.8|14393.8|14413.8|14393.8|14411.1|14391.1|24
1619604600000|2021-04-28 10:10:00|14428.7|14408.7|14428.8|14408.8|14431.2|14411.2|14428.7|14408.7|44
1619604900000|2021-04-28 10:15:00|14426.5|14406.5|14426.2|14406.2|14426.5|14406.5|14423.7|14403.7|11
1619605200000|2021-04-28 10:20:00|14423.8|14403.8|14418.9|14398.9|14428.7|14408.7|14418.9|14398.9|29
1619605500000|2021-04-28 10:25:00|14421.2|14401.2|14428.7|14408.7|14428.7|14408.7|14421.2|14401.2|4
1619605800000|2021-04-28 10:30:00|14431|14411|14435.8|14415.8|14443.5|14423.5|14428.9|14408.9|40
1619606100000|2021-04-28 10:35:00|14438.2|14418.2|14426.2|14406.2|14438.3|14418.3|14426.2|14406.2|18
1619606400000|2021-04-28 10:40:00|14423.9|14403.9|14423.7|14403.7|14426.2|14406.2|14423.5|14403.5|19
1619606700000|2021-04-28 10:45:00|14421.4|14401.4|14423.9|14403.9|14431.2|14411.2|14421.2|14401.2|6
1619607000000|2021-04-28 10:50:00|14428.6|14408.6|14441.2|14421.2|14441.2|14421.2|14428.6|14408.6|49
1619607300000|2021-04-28 10:55:00|14443.6|14423.6|14453.9|14433.9|14458.9|14438.9|14443.6|14423.6|61
1619607600000|2021-04-28 11:00:00|14456.4|14436.4|14476.1|14456.1|14478.6|14458.6|14456.4|14436.4|20
1619607900000|2021-04-28 11:05:00|14478.8|14458.8|14493.8|14473.8|14493.8|14473.8|14478.8|14458.8|49
1619608200000|2021-04-28 11:10:00|14491.5|14471.5|14459|14439|14491.5|14471.5|14459|14439|117
1619608500000|2021-04-28 11:15:00|14458.8|14438.8|14454|14434|14458.8|14438.8|14444|14424|41
1619608800000|2021-04-28 11:20:00|14453.8|14433.8|14421.3|14401.3|14454|14434|14421.3|14401.3|99
1619609100000|2021-04-28 11:25:00|14419|14399|14414|14394|14419|14399|14408.8|14388.8|50
1619609400000|2021-04-28 11:30:00|14413.8|14393.8|14443.8|14423.8|14448.5|14428.5|14411.5|14391.5|43
1619609700000|2021-04-28 11:35:00|14444|14424|14483.8|14463.8|14483.8|14463.8|14444|14424|75
1619610000000|2021-04-28 11:40:00|14481.3|14461.3|14486.3|14466.3|14488.8|14468.8|14481.3|14461.3|57
1619610300000|2021-04-28 11:45:00|14486.4|14466.4|14501.4|14481.4|14511.2|14483.9|14476.5|14456.5|75
1619610600000|2021-04-28 11:50:00|14499|14479|14496.4|14476.4|14499|14479|14489|14469|27
1619610900000|2021-04-28 11:55:00|14498.7|14478.7|14491.4|14471.4|14498.9|14478.9|14491.4|14471.4|99
1619611200000|2021-04-28 12:00:00|14496.4|14476.4|14501.6|14481.6|14518.9|14498.9|14494.1|14474.1|188
1619611500000|2021-04-28 12:05:00|14501.8|14481.8|14506.4|14486.4|14513.4|14493.4|14471.6|14451.6|164
1619611800000|2021-04-28 12:10:00|14504.1|14484.1|14481.4|14461.4|14509.1|14489.1|14481.4|14461.4|86
1619612100000|2021-04-28 12:15:00|14478.9|14458.9|14513.9|14493.9|14524.1|14504.1|14476.4|14456.4|122
1619612400000|2021-04-28 12:20:00|14513.7|14493.7|14516.4|14496.4|14521.4|14501.4|14506.4|14486.4|83
1619612700000|2021-04-28 12:25:00|14516.6|14496.6|14539.1|14519.1|14544.1|14524.1|14516.6|14496.6|87
1619613000000|2021-04-28 12:30:00|14534.1|14514.1|14564|14544|14569|14549|14531.4|14511.4|174
1619613300000|2021-04-28 12:35:00|14566.3|14546.3|14564.1|14544.1|14569.1|14549.1|14559.1|14539.1|118
1619613600000|2021-04-28 12:40:00|14564|14544|14539.2|14519.2|14564.2|14544.2|14539.2|14519.2|110
1619613900000|2021-04-28 12:45:00|14534.5|14514.5|14554.2|14534.2|14559|14539|14526.7|14506.7|150
1619614200000|2021-04-28 12:50:00|14551.7|14531.7|14554.2|14534.2|14561.3|14541.3|14551.5|14531.5|107
1619614500000|2021-04-28 12:55:00|14556.5|14536.5|14556.5|14536.5|14559|14539|14546.7|14526.7|32
1619614800000|2021-04-28 13:00:00|14561.3|14541.3|14536.9|14516.9|14564|14544|14536.9|14516.9|312
1619615100000|2021-04-28 13:05:00|14536.7|14516.7|14559|14539|14559|14539|14529.2|14509.2|217
1619615400000|2021-04-28 13:10:00|14564|14544|14553.7|14533.7|14569.2|14549.2|14526.7|14506.7|151
1619615700000|2021-04-28 13:15:00|14556.2|14536.2|14539.2|14519.2|14564.2|14544.2|14534.2|14514.2|174
1619616000000|2021-04-28 13:20:00|14541.6|14521.6|14529.2|14509.2|14541.6|14521.6|14529.2|14509.2|132
1619616300000|2021-04-28 13:25:00|14531.6|14511.6|14524.1|14504.1|14541.7|14521.7|14506.9|14486.9|169
1619616600000|2021-04-28 13:30:00|14526.4|14506.4|14511.8|14491.8|14536.6|14516.6|14501.6|14481.6|337
1619616900000|2021-04-28 13:35:00|14514.1|14494.1|14538.9|14518.9|14541.2|14521.2|14511.8|14491.8|165
1619617200000|2021-04-28 13:40:00|14536.6|14516.6|14549.3|14529.3|14578.9|14558.9|14536.6|14516.6|153
1619617500000|2021-04-28 13:45:00|14551.6|14531.6|14601.4|14581.4|14609.1|14589.1|14551.6|14531.6|304
1619617800000|2021-04-28 13:50:00|14603.7|14583.7|14564.5|14544.5|14604.1|14584.1|14564.5|14544.5|120
1619618100000|2021-04-28 13:55:00|14566.8|14546.8|14574.3|14554.3|14581.6|14561.6|14562|14542|93
1619618400000|2021-04-28 14:00:00|14569.5|14549.5|14599.3|14579.3|14614|14594|14569.5|14549.5|201
1619618700000|2021-04-28 14:05:00|14597|14577|14611.7|14591.7|14624.2|14604.2|14594.3|14574.3|251
1619619000000|2021-04-28 14:10:00|14611.8|14591.8|14644|14624|14646.5|14626.5|14611.8|14591.8|148
1619619300000|2021-04-28 14:15:00|14644.2|14624.2|14616.7|14596.7|14681.9|14661.9|14616.7|14596.7|374
1619619600000|2021-04-28 14:20:00|14614.4|14594.4|14626.5|14606.5|14636.3|14616.3|14609.2|14589.2|266
1619619900000|2021-04-28 14:25:00|14626.7|14606.7|14654.4|14634.4|14659|14639|14614.6|14594.6|176
1619620200000|2021-04-28 14:30:00|14656.7|14636.7|14641.7|14621.7|14661.7|14641.7|14641.7|14621.7|97
1619620500000|2021-04-28 14:35:00|14639.4|14619.4|14659.2|14639.2|14659.2|14639.2|14629.4|14609.4|99
1619620800000|2021-04-28 14:40:00|14663.9|14643.9|14644.2|14624.2|14681.5|14661.5|14641.9|14621.9|222
1619621100000|2021-04-28 14:45:00|14641.9|14621.9|14624.2|14604.2|14644.4|14624.4|14619.4|14599.4|166
1619621400000|2021-04-28 14:50:00|14619.6|14599.6|14609.4|14589.4|14626.7|14606.7|14604.1|14584.1|261
1619621700000|2021-04-28 14:55:00|14609.3|14589.3|14576.9|14556.9|14609.3|14589.3|14571.8|14551.8|288
1619622000000|2021-04-28 15:00:00|14574.6|14554.6|14601.8|14581.8|14604.3|14584.3|14574.3|14554.3|186
1619622300000|2021-04-28 15:05:00|14602|14582|14616.8|14596.8|14626.6|14606.6|14602|14582|161
1619622600000|2021-04-28 15:10:00|14609.8|14589.8|14556.8|14536.8|14609.8|14589.8|14549.5|14529.5|166
1619622900000|2021-04-28 15:15:00|14564.3|14544.3|14581.8|14561.8|14586.6|14566.6|14564.3|14544.3|107
1619623200000|2021-04-28 15:20:00|14579.1|14559.1|14599.3|14579.3|14601.6|14581.6|14574.3|14554.3|219
1619623500000|2021-04-28 15:25:00|14598.9|14578.9|14566.8|14546.8|14598.9|14578.9|14559.3|14539.3|169
1619623800000|2021-04-28 15:30:00|14569.1|14549.1|14579.5|14559.5|14586.8|14566.8|14566.8|14546.8|84
1619624100000|2021-04-28 15:35:00|14581.8|14561.8|14606.8|14586.8|14614.5|14594.5|14579.5|14559.5|100
1619624400000|2021-04-28 15:40:00|14609.3|14589.3|14619.5|14599.5|14621.9|14601.9|14609.3|14589.3|48
1619624700000|2021-04-28 15:45:00|14621.9|14601.9|14619.4|14599.4|14621.9|14601.9|14614.4|14594.4|52
1619625000000|2021-04-28 15:50:00|14616.9|14596.9|14629.6|14609.6|14639.6|14619.6|14616.9|14596.9|74
1619625300000|2021-04-28 15:55:00|14629.4|14609.4|14654.8|14634.8|14666.7|14646.7|14627.1|14607.1|112
1619625600000|2021-04-28 16:00:00|14650|14630|14671.9|14651.9|14671.9|14651.9|14650|14630|103
1619625900000|2021-04-28 16:05:00|14681.9|14661.9|14691.9|14671.9|14696.7|14676.7|14679.6|14659.6|114
1619626200000|2021-04-28 16:10:00|14689.6|14669.6|14679.8|14659.8|14694.2|14674.2|14677.3|14657.3|144
1619626500000|2021-04-28 16:15:00|14679.6|14659.6|14674.4|14654.4|14681.9|14661.9|14674.4|14654.4|129
1619626800000|2021-04-28 16:20:00|14676.9|14656.9|14614.6|14594.6|14676.9|14656.9|14586.9|14566.9|665
1619627100000|2021-04-28 16:25:00|14616.9|14596.9|14627.1|14607.1|14634.5|14614.5|14607.1|14587.1|325
1619627400000|2021-04-28 16:30:00|14629.6|14609.6|14634.5|14614.5|14634.5|14614.5|14619.7|14599.7|73
1619627700000|2021-04-28 16:35:00|14636.8|14616.8|14632|14612|14644.7|14624.7|14624.7|14604.7|131
1619628000000|2021-04-28 16:40:00|14642|14622|14639.5|14619.5|14654.3|14634.3|14637|14617|61
1619628300000|2021-04-28 16:45:00|14642|14622|14647|14627|14649.5|14629.5|14642|14622|53
1619628600000|2021-04-28 16:50:00|14644.7|14624.7|14634.7|14614.7|14649.5|14629.5|14629.5|14609.5|98
1619628900000|2021-04-28 16:55:00|14639.3|14619.3|14649.7|14629.7|14654.3|14634.3|14639.3|14619.3|77
1619629200000|2021-04-28 17:00:00|14652|14632|14664.7|14644.7|14671.8|14651.8|14649.7|14629.7|97
1619629500000|2021-04-28 17:05:00|14667|14647|14679.5|14659.5|14679.5|14659.5|14667|14647|43
1619629800000|2021-04-28 17:10:00|14677|14657|14662.1|14642.1|14679.5|14659.5|14659.5|14639.5|103
1619630100000|2021-04-28 17:15:00|14659.7|14639.7|14639.6|14619.6|14662.1|14642.1|14637.1|14617.1|95
1619630400000|2021-04-28 17:20:00|14641.9|14621.9|14672.3|14652.3|14676.9|14656.9|14641.9|14621.9|119
1619630700000|2021-04-28 17:25:00|14672.1|14652.1|14682.1|14662.1|14682.1|14662.1|14662.3|14642.3|395
1619684100000|2021-04-29 08:15:00|14681.2|14661.2|14761.5|14741.5|14783.8|14751.7|14671.5|14651.5|243
1619684400000|2021-04-29 08:20:00|14759|14739|14761.5|14741.5|14769|14749|14759|14739|86
1619684700000|2021-04-29 08:25:00|14761.7|14741.7|14773.8|14753.8|14773.8|14753.8|14761.7|14741.7|74
1619685000000|2021-04-29 08:30:00|14771.5|14751.5|14766.3|14746.3|14773.8|14753.8|14759.4|14739.4|34
1619685300000|2021-04-29 08:35:00|14764|14744|14701.5|14681.5|14764|14744|14699.2|14679.2|47
1619685600000|2021-04-29 08:40:00|14703.8|14683.8|14694|14674|14706.3|14686.3|14691.5|14671.5|21
1619685900000|2021-04-29 08:45:00|14699|14679|14716.5|14696.5|14716.5|14696.5|14699|14679|63
1619686200000|2021-04-29 08:50:00|14711.8|14691.8|14726.1|14706.1|14726.1|14706.1|14711.8|14691.8|8
1619686500000|2021-04-29 08:55:00|14726.3|14706.3|14701.6|14681.6|14726.5|14706.5|14701.6|14681.6|25
1619686800000|2021-04-29 09:00:00|14704.1|14684.1|14721.6|14701.6|14721.6|14701.6|14701.6|14681.6|17
1619687100000|2021-04-29 09:05:00|14724.1|14704.1|14721.6|14701.6|14726.6|14706.6|14721.6|14701.6|19
1619687400000|2021-04-29 09:10:00|14724.1|14704.1|14711.6|14691.6|14724.1|14704.1|14711.6|14691.6|17
1619687700000|2021-04-29 09:15:00|14709.3|14689.3|14714.1|14694.1|14714.1|14694.1|14709.3|14689.3|11
1619688000000|2021-04-29 09:20:00|14716.4|14696.4|14733.9|14713.9|14733.9|14713.9|14714.1|14694.1|21
1619688300000|2021-04-29 09:25:00|14734.1|14714.1|14731.6|14711.6|14734.1|14714.1|14731.6|14711.6|59
1619688600000|2021-04-29 09:30:00|14729.3|14709.3|14729.1|14709.1|14729.3|14709.3|14729.1|14709.1|4
1619688900000|2021-04-29 09:35:00|14728.9|14708.9|14724.1|14704.1|14728.9|14708.9|14724.1|14704.1|13
1619689200000|2021-04-29 09:40:00|14723.7|14703.7|14696.7|14676.7|14723.7|14703.7|14696.7|14676.7|45
1619689500000|2021-04-29 09:45:00|14694.2|14674.2|14689.2|14669.2|14694.4|14674.4|14681.7|14661.7|19
1619689800000|2021-04-29 09:50:00|14684.2|14664.2|14681.7|14661.7|14684.2|14664.2|14679.4|14659.4|17
1619690100000|2021-04-29 09:55:00|14679.2|14659.2|14669.2|14649.2|14679.2|14659.2|14669.2|14649.2|33
1619690400000|2021-04-29 10:00:00|14669|14649|14594.2|14574.2|14669|14649|14556.7|14536.7|123
1619690700000|2021-04-29 10:05:00|14596.7|14576.7|14526.7|14506.7|14596.7|14576.7|14514.4|14494.4|176
1619691000000|2021-04-29 10:10:00|14529|14509|14591.7|14571.7|14591.7|14571.7|14501.7|14481.7|114
1619691300000|2021-04-29 10:15:00|14591.5|14571.5|14571.7|14551.7|14601.7|14581.7|14561.7|14541.7|33
1619691600000|2021-04-29 10:20:00|14574|14554|14571.5|14551.5|14574.2|14554.2|14569.2|14549.2|19
1619691900000|2021-04-29 10:25:00|14569.2|14549.2|14576.7|14556.7|14579.2|14559.2|14569.2|14549.2|13
1619692200000|2021-04-29 10:30:00|14576.5|14556.5|14599|14579|14614.3|14594.3|14576.5|14554.3|76
1619692500000|2021-04-29 10:35:00|14596.8|14576.8|14591.8|14571.8|14596.8|14576.8|14586.8|14566.8|12
1619692800000|2021-04-29 10:40:00|14594.1|14574.1|14577|14557|14594.3|14574.3|14577|14557|30
1619693100000|2021-04-29 10:45:00|14576.8|14556.8|14586.8|14566.8|14589.3|14569.3|14561.8|14541.8|48
1619693400000|2021-04-29 10:50:00|14584.5|14564.5|14559.3|14539.3|14584.5|14564.5|14554.3|14534.3|37
1619693700000|2021-04-29 10:55:00|14561.8|14541.8|14559.3|14539.3|14561.8|14541.8|14556.8|14536.8|5
1619694000000|2021-04-29 11:00:00|14559.5|14539.5|14591.8|14571.8|14591.8|14571.8|14559.5|14539.5|21
1619694300000|2021-04-29 11:05:00|14589.3|14569.3|14576.8|14556.8|14589.3|14569.3|14576.8|14556.8|8
1619694600000|2021-04-29 11:10:00|14579.1|14559.1|14614.3|14574.3|14614.3|14579.6|14579.1|14553.9|47
1619694900000|2021-04-29 11:15:00|14614.6|14574.6|14616.9|14596.9|14616.9|14596.9|14613.9|14574.6|4
1619695200000|2021-04-29 11:20:00|14614.4|14594.4|14619.1|14599.1|14619.1|14599.1|14604.4|14584.4|14
1619695500000|2021-04-29 11:25:00|14616.9|14596.9|14634.8|14614.8|14634.8|14614.8|14616.9|14596.9|11
1619695800000|2021-04-29 11:30:00|14635|14615|14661.7|14641.7|14669.8|14649.4|14634.4|14609.4|88
1619696100000|2021-04-29 11:35:00|14661.4|14641.4|14646.9|14626.9|14664.4|14641.7|14646.9|14616.9|26
1619696400000|2021-04-29 11:40:00|14641.9|14621.9|14646.9|14626.9|14646.9|14626.9|14639.4|14619.4|19
1619696700000|2021-04-29 11:45:00|14644.4|14624.4|14644.4|14624.4|14644.4|14624.4|14639.4|14619.4|25
1619697000000|2021-04-29 11:50:00|14641.9|14621.9|14659.6|14639.6|14659.6|14639.6|14639.6|14619.6|27
1619697300000|2021-04-29 11:55:00|14661.9|14641.9|14667.2|14647.2|14676.9|14656.9|14659.4|14639.4|27
1619697600000|2021-04-29 12:00:00|14666.9|14646.9|14664.7|14644.7|14679|14659|14659.4|14639.4|78
1619697900000|2021-04-29 12:05:00|14667.2|14647.2|14637.2|14617.2|14667.2|14647.2|14617|14597|132
1619698200000|2021-04-29 12:10:00|14634.9|14614.9|14629.5|14609.5|14639.5|14619.5|14612|14592|85
1619698500000|2021-04-29 12:15:00|14627.2|14607.2|14632|14612|14634.5|14614.5|14617|14597|94
1619698800000|2021-04-29 12:20:00|14634.3|14614.3|14639.5|14619.5|14642.2|14622.2|14619.7|14599.7|36
1619699100000|2021-04-29 12:25:00|14639.3|14619.3|14592.7|14572.7|14641.8|14621.8|14592.7|14572.7|79
1619699400000|2021-04-29 12:30:00|14592.2|14572.2|14642.2|14622.2|14662.2|14642.2|14587|14567|106
1619699700000|2021-04-29 12:35:00|14644.7|14624.7|14686.8|14666.8|14691.4|14671.4|14642.2|14622.2|65
1619700000000|2021-04-29 12:40:00|14687|14667|14642.3|14622.3|14692|14672|14642.3|14622.3|90
1619700300000|2021-04-29 12:45:00|14644.3|14624.3|14627.3|14607.3|14644.5|14624.5|14624.5|14604.5|124
1619700600000|2021-04-29 12:50:00|14629.5|14609.5|14639.6|14619.6|14644.5|14624.5|14629.5|14609.5|31
1619700900000|2021-04-29 12:55:00|14637.1|14617.1|14664.6|14644.6|14677.1|14657.1|14634.6|14614.6|50
1619701200000|2021-04-29 13:00:00|14664.8|14644.8|14697.1|14677.1|14702.1|14682.1|14662.3|14642.3|102
1619701500000|2021-04-29 13:05:00|14694.6|14674.6|14669.6|14649.6|14694.6|14674.6|14657.1|14637.1|114
1619701800000|2021-04-29 13:10:00|14669.4|14649.4|14662.1|14642.1|14669.4|14649.4|14652.3|14632.3|219
1619702100000|2021-04-29 13:15:00|14659.8|14639.8|14664.6|14644.6|14674.6|14654.6|14659.6|14639.6|93
1619702400000|2021-04-29 13:20:00|14652.8|14632.8|14669.2|14649.2|14669.2|14649.2|14624.6|14604.6|114
1619702700000|2021-04-29 13:25:00|14666.9|14646.9|14612.4|14592.4|14666.9|14646.9|14612.4|14592.4|93
1619703000000|2021-04-29 13:30:00|14614.6|14594.6|14572.1|14552.1|14616.9|14596.9|14569.6|14549.6|209
1619703300000|2021-04-29 13:35:00|14571.9|14551.9|14564.6|14544.6|14589.9|14569.9|14562.1|14542.1|165
1619703600000|2021-04-29 13:40:00|14564.7|14544.7|14572.2|14552.2|14572.2|14552.2|14557.2|14537.2|154
1619703900000|2021-04-29 13:45:00|14574.4|14554.4|14542.2|14522.2|14594.7|14574.7|14522.2|14502.2|146
1619704200000|2021-04-29 13:50:00|14547.2|14527.2|14427.2|14407.2|14564.4|14544.4|14402.2|14382.2|572
1619704500000|2021-04-29 13:55:00|14427.4|14407.4|14472|14452|14494.2|14474.2|14427.4|14407.4|320
1619704800000|2021-04-29 14:00:00|14472.2|14452.2|14417.2|14397.2|14472.2|14452.2|14417.2|14397.2|197
1619705100000|2021-04-29 14:05:00|14417.7|14397.7|14262.2|14242.2|14444.7|14424.7|14204.7|14184.7|934
1619705400000|2021-04-29 14:10:00|14262.4|14242.4|14357.2|14337.2|14364.7|14344.7|14262.4|14242.4|467
1619705700000|2021-04-29 14:15:00|14357|14337|14282.5|14262.5|14357|14337|14272.5|14252.5|391
1619706000000|2021-04-29 14:20:00|14282.9|14262.9|14349.7|14329.7|14349.7|14329.7|14282.2|14262.2|264
1619706300000|2021-04-29 14:25:00|14347.2|14327.2|14392|14372|14394.5|14374.5|14337.2|14317.2|276
1619706600000|2021-04-29 14:30:00|14389.8|14369.8|14434.8|14414.8|14437.3|14417.3|14389.8|14369.8|155
1619706900000|2021-04-29 14:35:00|14437|14417|14455|14435|14464.6|14444.6|14424.8|14404.8|184
1619707200000|2021-04-29 14:40:00|14452.5|14432.5|14467.5|14447.5|14469.8|14449.8|14432.3|14412.3|182
1619707500000|2021-04-29 14:45:00|14465.2|14445.2|14454.8|14434.8|14465.2|14445.2|14422.5|14402.5|95
1619707800000|2021-04-29 14:50:00|14457.1|14437.1|14467.3|14447.3|14487.3|14467.3|14450|14430|171
1619708100000|2021-04-29 14:55:00|14469.6|14449.6|14432.3|14412.3|14469.8|14449.8|14379.8|14359.8|188
1619708400000|2021-04-29 15:00:00|14427.3|14407.3|14410.1|14390.1|14444.8|14424.6|14410.1|14390.1|66
1619708700000|2021-04-29 15:05:00|14409.8|14389.8|14412.3|14392.3|14412.3|14392.3|14372.8|14352.8|112
1619709000000|2021-04-29 15:10:00|14414.8|14394.8|14362.4|14342.4|14417.3|14397.3|14362.1|14339.9|136
1619709300000|2021-04-29 15:15:00|14360.1|14340.1|14344.9|14324.9|14362.4|14342.4|14342.4|14322.4|101
1619709600000|2021-04-29 15:20:00|14342.4|14322.4|14330.1|14310.1|14354.9|14334.9|14322.6|14302.6|92
1619709900000|2021-04-29 15:25:00|14334.6|14314.6|14332.4|14312.4|14357.6|14337.6|14325.8|14305.8|52
1619710200000|2021-04-29 15:30:00|14332.8|14312.8|14340.1|14320.1|14349.9|14327.4|14332.8|14309.9|60
1619710500000|2021-04-29 15:35:00|14339.9|14319.9|14380.1|14360.1|14387.2|14367.2|14339.9|14319.9|80
1619710800000|2021-04-29 15:40:00|14377.9|14357.9|14369.9|14349.9|14377.9|14357.9|14357.4|14334.7|162
1619711100000|2021-04-29 15:45:00|14372.2|14352.2|14352.7|14332.7|14379.9|14359.9|14350.4|14330.4|75
1619711400000|2021-04-29 15:50:00|14352.4|14332.4|14332.4|14312.4|14354.9|14334.9|14332.4|14312.4|39
1619711700000|2021-04-29 15:55:00|14329.9|14309.9|14312.2|14292.2|14329.9|14309.9|14270.2|14250.2|184
1619712000000|2021-04-29 16:00:00|14307.4|14287.4|14282.2|14262.2|14315|14287.4|14275.4|14255.4|127
1619712300000|2021-04-29 16:05:00|14282.5|14262.5|14307.2|14287.2|14307.2|14287.2|14267.5|14247.5|101
1619712600000|2021-04-29 16:10:00|14310|14290|14315|14295|14329.7|14309.7|14310|14284.5|47
1619712900000|2021-04-29 16:15:00|14312.5|14292.5|14322.7|14302.7|14330.2|14307.5|14305.2|14285.2|91
1619713200000|2021-04-29 16:20:00|14322.5|14302.5|14315|14295|14355|14335|14298.2|14278.2|676
1619713500000|2021-04-29 16:25:00|14312.3|14292.3|14320|14300|14322.3|14302.3|14302.5|14282.5|204
1619713800000|2021-04-29 16:30:00|14319.8|14299.8|14340|14320|14340|14320|14315|14295|94
1619714100000|2021-04-29 16:35:00|14340.5|14320.5|14357.3|14337.3|14357.3|14337.3|14340.5|14320.5|54
1619714400000|2021-04-29 16:40:00|14355|14335|14357.5|14337.5|14357.5|14337.5|14352.3|14332.3|46
1619714700000|2021-04-29 16:45:00|14355.3|14335.3|14354.8|14334.8|14357.5|14337.5|14347.5|14327.5|57
1619715000000|2021-04-29 16:50:00|14357.3|14337.3|14372.6|14352.6|14372.6|14352.6|14352.3|14332.3|56
1619715300000|2021-04-29 16:55:00|14375.1|14355.1|14352.6|14332.6|14377.6|14357.6|14347.6|14327.6|79
1619715600000|2021-04-29 17:00:00|14350.1|14330.1|14350.1|14330.1|14350.3|14330.3|14337.8|14317.8|45
1619715900000|2021-04-29 17:05:00|14352.4|14332.4|14332.6|14312.6|14352.4|14332.4|14329.9|14309.9|95
1619716200000|2021-04-29 17:10:00|14330.1|14310.1|14357.6|14337.6|14357.6|14337.6|14330.1|14310.1|71
1619716500000|2021-04-29 17:15:00|14359.9|14339.9|14352.6|14332.6|14362.4|14342.4|14350.1|14330.1|69
1619716800000|2021-04-29 17:20:00|14350.1|14330.1|14355.1|14335.1|14360.1|14340.1|14350.1|14330.1|64
1619717100000|2021-04-29 17:25:00|14352.9|14332.9|14347.2|14327.2|14352.9|14332.9|14332.4|14312.4|285
1619770500000|2021-04-30 08:15:00|14324.5|14304.5|14369.8|14349.8|14374.5|14354.5|14314.5|14294.5|110
1619770800000|2021-04-30 08:20:00|14369.5|14349.5|14414.5|14394.5|14414.5|14394.5|14367.3|14347.3|69
1619771100000|2021-04-30 08:25:00|14429.5|14389.5|14412|14392|14429.5|14404.8|14409.5|14387|43
1619771400000|2021-04-30 08:30:00|14409.5|14389.5|14416.8|14396.8|14419.6|14399.6|14409.5|14389.5|26
1619771700000|2021-04-30 08:35:00|14412.1|14392.1|14402.1|14382.1|14412.1|14392.1|14395.1|14375.1|49
1619772000000|2021-04-30 08:40:00|14404.6|14384.6|14389.6|14369.6|14407.1|14387.1|14389.6|14369.6|18
1619772300000|2021-04-30 08:45:00|14389.3|14369.3|14397.1|14377.1|14399.6|14379.6|14384.6|14364.6|31
1619772600000|2021-04-30 08:50:00|14396.8|14376.8|14409.6|14389.6|14409.6|14389.6|14396.8|14376.8|47
1619772900000|2021-04-30 08:55:00|14411.8|14391.8|14407.1|14387.1|14412.1|14392.1|14404.6|14384.6|21
1619773200000|2021-04-30 09:00:00|14409.4|14389.4|14394.6|14374.6|14409.6|14389.6|14392.4|14372.4|21
1619773500000|2021-04-30 09:05:00|14392.4|14372.4|14394.9|14374.9|14394.9|14374.9|14387.6|14367.6|26
1619773800000|2021-04-30 09:10:00|14399.4|14379.4|14407.1|14387.1|14407.1|14387.1|14399.4|14379.4|44
1619774100000|2021-04-30 09:15:00|14406.6|14386.6|14394.7|14374.7|14406.6|14386.6|14394.6|14374.6|13
1619774400000|2021-04-30 09:20:00|14392.2|14372.2|14399.7|14379.7|14399.7|14379.7|14379.7|14359.7|39
1619774700000|2021-04-30 09:25:00|14404.7|14384.7|14419.2|14399.2|14419.2|14399.2|14404.7|14384.7|32
1619775000000|2021-04-30 09:30:00|14417.2|14397.2|14419.7|14399.7|14422.2|14402.2|14414.7|14394.7|13
1619775300000|2021-04-30 09:35:00|14422.2|14402.2|14417.2|14397.2|14422.2|14402.2|14417.2|14397.2|17
1619775600000|2021-04-30 09:40:00|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|14419.5|14399.5|11
1619775900000|2021-04-30 09:45:00|14419.7|14399.7|14449.7|14429.7|14449.7|14429.7|14419.7|14399.7|58
1619776200000|2021-04-30 09:50:00|14447.5|14427.5|14444.5|14424.5|14449.7|14429.7|14437.2|14417.2|49
1619776500000|2021-04-30 09:55:00|14442.2|14422.2|14429.7|14409.7|14447.2|14427.2|14427.2|14407.2|18
1619776800000|2021-04-30 10:00:00|14432|14412|14434.7|14414.7|14437.2|14417.2|14429.7|14409.7|18
1619777100000|2021-04-30 10:05:00|14434.8|14414.8|14457|14437|14457.3|14437.3|14429.8|14409.8|62
1619777400000|2021-04-30 10:10:00|14457.3|14437.3|14465|14445|14467.3|14447.3|14452.3|14432.3|34
1619777700000|2021-04-30 10:15:00|14464.8|14444.8|14465|14445|14469.5|14449.5|14464.8|14444.8|8
1619778000000|2021-04-30 10:20:00|14467.3|14447.3|14459.8|14439.8|14469.5|14449.5|14454.8|14434.8|17
1619778300000|2021-04-30 10:25:00|14459.5|14439.5|14454.8|14434.8|14464.5|14444.5|14454.8|14434.8|15
1619778600000|2021-04-30 10:30:00|14457.3|14437.3|14459.6|14439.6|14459.6|14439.6|14457|14437|16
1619778900000|2021-04-30 10:35:00|14461.8|14441.8|14464.8|14444.8|14464.8|14444.8|14459.6|14439.6|11
1619779200000|2021-04-30 10:40:00|14464.6|14444.6|14474.8|14454.8|14474.8|14454.8|14454.8|14434.8|28
1619779500000|2021-04-30 10:45:00|14475.1|14455.1|14462.3|14442.3|14475.1|14455.1|14462.3|14442.3|14
1619779800000|2021-04-30 10:50:00|14459.8|14439.8|14424.9|14404.9|14459.9|14439.9|14424.9|14404.9|42
1619780100000|2021-04-30 10:55:00|14424.6|14404.6|14420.1|14400.1|14427.1|14407.1|14387.4|14367.4|125
1619780400000|2021-04-30 11:00:00|14419.9|14399.9|14404.9|14384.9|14419.9|14399.9|14404.9|14384.9|46
1619780700000|2021-04-30 11:05:00|14407.4|14387.4|14399.6|14379.6|14424.4|14404.4|14397.4|14377.4|44
1619781000000|2021-04-30 11:10:00|14397.4|14377.4|14412.4|14392.4|14419.6|14399.6|14394.6|14374.6|53
1619781300000|2021-04-30 11:15:00|14409.9|14389.9|14404.9|14384.9|14419.6|14399.6|14399.9|14379.9|44
1619781600000|2021-04-30 11:20:00|14402.4|14382.4|14397.4|14377.4|14407.4|14387.4|14397.4|14377.4|24
1619781900000|2021-04-30 11:25:00|14395.2|14375.2|14399.7|14379.7|14399.9|14379.9|14395.2|14375.2|33
1619782200000|2021-04-30 11:30:00|14402.2|14382.2|14397.4|14377.4|14402.2|14382.2|14394.7|14374.7|30
1619782500000|2021-04-30 11:35:00|14399.7|14379.7|14425|14405|14425|14405|14395.2|14375.2|26
1619782800000|2021-04-30 11:40:00|14422.7|14402.7|14455|14435|14457.5|14437.5|14422.5|14402.5|80
1619783100000|2021-04-30 11:45:00|14455.2|14435.2|14462.5|14442.5|14462.5|14442.5|14444.7|14424.7|29
1619783400000|2021-04-30 11:50:00|14462|14442|14470.2|14450.2|14475|14455|14450.2|14430.2|44
1619783700000|2021-04-30 11:55:00|14470|14450|14475|14455|14477.5|14457.5|14452.7|14432.7|79
1619784000000|2021-04-30 12:00:00|14472.5|14452.5|14454.5|14434.5|14480|14460|14440.5|14420.5|140
1619784300000|2021-04-30 12:05:00|14454.7|14434.7|14450|14430|14472.5|14452.5|14447.5|14427.5|77
1619784600000|2021-04-30 12:10:00|14452.3|14432.3|14527.5|14507.5|14532.3|14510|14452.3|14432.3|252
1619784900000|2021-04-30 12:15:00|14525|14505|14510|14490|14527.5|14507.5|14507.5|14487.5|63
1619785200000|2021-04-30 12:20:00|14512.3|14492.3|14524.8|14504.8|14524.8|14504.8|14505.3|14485.3|57
1619785500000|2021-04-30 12:25:00|14522.5|14502.5|14512.6|14492.6|14522.5|14502.5|14512.6|14492.6|44
1619785800000|2021-04-30 12:30:00|14514.8|14494.8|14529.8|14509.8|14532.3|14512.3|14500.1|14480.1|142
1619786100000|2021-04-30 12:35:00|14537|14517|14589.8|14569.8|14592.3|14572.3|14525.3|14505.3|177
1619786400000|2021-04-30 12:40:00|14592.1|14572.1|14537.8|14517.8|14597.3|14577.3|14537.8|14517.8|122
1619786700000|2021-04-30 12:45:00|14535.6|14515.6|14570.4|14550.4|14580.1|14560.1|14535.6|14515.6|57
1619787000000|2021-04-30 12:50:00|14569.8|14549.8|14597.6|14577.6|14597.6|14577.6|14555.1|14535.1|104
1619787300000|2021-04-30 12:55:00|14599.8|14579.8|14587.6|14567.6|14599.8|14579.8|14580.1|14560.1|98
1619787600000|2021-04-30 13:00:00|14589.9|14569.9|14552.9|14532.9|14597.6|14577.6|14552.6|14532.6|130
1619787900000|2021-04-30 13:05:00|14552.4|14532.4|14485.1|14465.1|14552.4|14532.4|14485.1|14465.1|201
1619788200000|2021-04-30 13:10:00|14487.4|14467.4|14502.7|14482.7|14502.7|14482.7|14472.6|14452.6|325
1619788500000|2021-04-30 13:15:00|14502.9|14482.9|14469.9|14449.9|14507.7|14487.7|14462.7|14442.7|127
1619788800000|2021-04-30 13:20:00|14474.4|14454.4|14425.2|14405.2|14474.6|14454.6|14420.2|14400.2|172
1619789100000|2021-04-30 13:25:00|14422.7|14402.7|14452.9|14432.9|14457.7|14437.7|14422.7|14402.7|69
1619789400000|2021-04-30 13:30:00|14455.4|14435.4|14505.2|14485.2|14505.5|14485.5|14430.4|14410.4|150
1619789700000|2021-04-30 13:35:00|14507.4|14487.4|14510.2|14490.2|14525.2|14505.2|14500.7|14480.7|125
1619790000000|2021-04-30 13:40:00|14503|14483|14495|14475|14517.7|14497.7|14488|14468|142
1619790300000|2021-04-30 13:45:00|14495.2|14475.2|14475.5|14455.5|14512.2|14492.2|14473.3|14453.3|108
1619790600000|2021-04-30 13:50:00|14473.3|14453.3|14467.7|14447.7|14473.3|14453.3|14458|14438|52
1619790900000|2021-04-30 13:55:00|14465.5|14445.5|14430.2|14410.2|14465.5|14445.5|14422.7|14402.7|89
1619791200000|2021-04-30 14:00:00|14435.2|14415.2|14402.5|14382.5|14437.7|14417.7|14387.8|14367.8|191
1619791500000|2021-04-30 14:05:00|14402.8|14382.8|14420.3|14400.3|14420.3|14400.3|14375.8|14355.8|169
1619791800000|2021-04-30 14:10:00|14413|14393|14345.3|14325.3|14417.8|14397.8|14345.3|14325.3|118
1619792100000|2021-04-30 14:15:00|14340.5|14320.5|14380.3|14360.3|14380.6|14360.6|14337.8|14317.8|186
1619792400000|2021-04-30 14:20:00|14379.8|14359.8|14352.8|14332.8|14379.8|14359.8|14337.8|14317.8|88
1619792700000|2021-04-30 14:25:00|14353.3|14333.3|14335.3|14315.3|14357.8|14337.8|14322.8|14302.8|259
1619793000000|2021-04-30 14:30:00|14340.3|14320.3|14355.3|14335.3|14367.6|14347.6|14335.1|14315.1|134
1619793300000|2021-04-30 14:35:00|14362.8|14342.8|14355.6|14335.6|14372.8|14352.8|14330.9|14310.9|123
1619793600000|2021-04-30 14:40:00|14357.8|14337.8|14328.1|14308.1|14363.1|14343.1|14328.1|14308.1|130
1619793900000|2021-04-30 14:45:00|14330.3|14310.3|14315.4|14295.4|14340.6|14320.6|14290.4|14270.4|198
1619794200000|2021-04-30 14:50:00|14310.6|14290.6|14282.6|14262.6|14315.4|14295.4|14280.4|14260.4|160
1619794500000|2021-04-30 14:55:00|14277.9|14257.9|14272.9|14252.9|14282.9|14262.9|14247.9|14227.9|308
1619794800000|2021-04-30 15:00:00|14275.1|14255.1|14240.1|14220.1|14275.1|14255.1|14240.1|14220.1|257
1619795100000|2021-04-30 15:05:00|14240.4|14220.4|14245.7|14225.7|14262.9|14242.9|14240.4|14220.4|263
1619795400000|2021-04-30 15:10:00|14247.9|14227.9|14267.9|14247.9|14285.4|14265.4|14247.9|14227.9|203
1619795700000|2021-04-30 15:15:00|14265.4|14245.4|14265.4|14245.4|14277.9|14257.9|14257.9|14237.9|267
1619796000000|2021-04-30 15:20:00|14267.9|14247.9|14260.7|14240.7|14270.4|14250.4|14247.9|14227.9|150
1619796300000|2021-04-30 15:25:00|14262.9|14242.9|14217.9|14197.9|14262.9|14242.9|14188.2|14168.2|438
1619796600000|2021-04-30 15:30:00|14215.7|14195.7|14222.9|14202.9|14232.7|14212.7|14207.9|14187.9|137
1619796900000|2021-04-30 15:35:00|14222.7|14202.7|14228|14208|14258|14238|14222.7|14202.7|413
1619797200000|2021-04-30 15:40:00|14230.5|14210.5|14208|14188|14233|14213|14208|14188|233
1619797500000|2021-04-30 15:45:00|14212.4|14192.4|14185.2|14165.2|14215.5|14195.5|14126|14106|415
1619797800000|2021-04-30 15:50:00|14185.5|14165.5|14190.5|14170.5|14205.5|14185.5|14175.2|14155.2|263
1619798100000|2021-04-30 15:55:00|14188|14168|14195.8|14175.8|14205.2|14185.2|14188|14168|141
1619798400000|2021-04-30 16:00:00|14200.8|14180.8|14200.5|14180.5|14213|14193|14198|14178|186
1619798700000|2021-04-30 16:05:00|14200.2|14180.2|14198|14178|14203|14183|14193|14173|139
1619799000000|2021-04-30 16:10:00|14195.5|14175.5|14160.5|14140.5|14195.5|14175.5|14153.3|14133.3|354
1619799300000|2021-04-30 16:15:00|14162.8|14142.8|14195|14175|14195|14175|14160.5|14140.5|300
1619799600000|2021-04-30 16:20:00|14190.8|14170.8|14168.1|14148.1|14216.1|14196.1|14153.1|14133.1|1015
1619799900000|2021-04-30 16:25:00|14170.3|14150.3|14205.6|14185.6|14210|14190|14155.8|14135.8|1047
1619800200000|2021-04-30 16:30:00|14203.3|14183.3|14203.1|14183.1|14205.3|14185.3|14198.1|14178.1|90
1619800500000|2021-04-30 16:35:00|14207.5|14187.5|14213.1|14193.1|14213.1|14193.1|14200.3|14180.3|54
1619800800000|2021-04-30 16:40:00|14213.4|14193.4|14200.6|14180.6|14215.6|14195.6|14200.6|14180.6|71
1619801100000|2021-04-30 16:45:00|14200.3|14180.3|14233.1|14213.1|14233.1|14213.1|14195.6|14175.6|101
1619801400000|2021-04-30 16:50:00|14230.6|14210.6|14223.1|14203.1|14240.6|14220.6|14218.1|14198.1|81
1619801700000|2021-04-30 16:55:00|14220.9|14200.9|14225.6|14205.6|14228.1|14208.1|14198.1|14178.1|143
1619802000000|2021-04-30 17:00:00|14220.6|14200.6|14215.9|14195.9|14222.9|14202.9|14210.6|14190.6|56
1619802300000|2021-04-30 17:05:00|14218.1|14198.1|14218.2|14198.2|14218.2|14198.2|14210.6|14190.6|33
1619802600000|2021-04-30 17:10:00|14220.7|14200.7|14210.7|14190.7|14220.7|14200.7|14208.2|14188.2|51
1619802900000|2021-04-30 17:15:00|14213.2|14193.2|14215.7|14195.7|14230.1|14210.1|14210.7|14190.7|85
1619803200000|2021-04-30 17:20:00|14210.4|14190.4|14203.2|14183.2|14210.4|14190.4|14195.4|14175.4|135
1619803500000|2021-04-30 17:25:00|14201|14181|14185.7|14165.7|14203.2|14183.2|14178.2|14158.2|444
1620043800000|2021-05-03 12:10:00|14151.7|14131.7|14158.8|14138.8|14166.7|14146.7|14151.7|14131.7|83
1620044100000|2021-05-03 12:15:00|14161.7|14141.7|14171.3|14151.3|14174.2|14154.2|14156.7|14136.7|63
1620044400000|2021-05-03 12:20:00|14171.7|14151.7|14229.2|14209.2|14231.7|14211.7|14171.7|14151.7|405
1620044700000|2021-05-03 12:25:00|14226.7|14206.7|14211|14191|14231.7|14211.7|14199.2|14179.2|124
1620045000000|2021-05-03 12:30:00|14211.7|14191.7|14224.2|14204.2|14228.9|14208.9|14209.6|14189.6|75
1620045300000|2021-05-03 12:35:00|14222.1|14202.1|14229.2|14209.2|14246.7|14226.7|14221.7|14201.7|116
1620045600000|2021-05-03 12:40:00|14226.7|14206.7|14219.3|14199.3|14231.8|14211.8|14219.3|14199.3|340
1620045900000|2021-05-03 12:45:00|14209.3|14189.3|14191.8|14171.8|14209.3|14189.3|14169.6|14149.6|174
1620046200000|2021-05-03 12:50:00|14192.1|14172.1|14178.9|14158.9|14196.8|14176.8|14169.3|14149.3|111
1620046500000|2021-05-03 12:55:00|14176.8|14156.8|14166.8|14146.8|14176.8|14156.8|14149.7|14129.7|158
1620046800000|2021-05-03 13:00:00|14168.9|14148.9|14181.8|14161.8|14206.4|14186.4|14168.9|14148.9|168
1620047100000|2021-05-03 13:05:00|14179.3|14159.3|14151.8|14131.8|14179.3|14159.3|14149.3|14129.3|109
1620047400000|2021-05-03 13:10:00|14149.3|14129.3|14123|14103|14149.3|14129.3|14123|14103|135
1620047700000|2021-05-03 13:15:00|14119.7|14099.7|14139.3|14119.3|14149.3|14129.3|14111.8|14091.8|164
1620048000000|2021-05-03 13:20:00|14141.4|14121.4|14149.3|14129.3|14149.3|14129.3|14134.3|14114.3|64
1620048300000|2021-05-03 13:25:00|14147.2|14127.2|14154.4|14134.4|14161.5|14141.5|14146.8|14126.8|42
1620048600000|2021-05-03 13:30:00|14152.2|14132.2|14129.4|14109.4|14152.2|14132.2|14100.1|14080.1|201
1620048900000|2021-05-03 13:35:00|14127.2|14107.2|14131.9|14111.9|14131.9|14111.9|14109.7|14089.7|92
1620049200000|2021-05-03 13:40:00|14129.4|14109.4|14154|14134|14156.5|14136.5|14114.4|14094.4|226
1620049500000|2021-05-03 13:45:00|14154.4|14134.4|14181.9|14161.9|14181.9|14161.9|14139.8|14119.8|161
1620049800000|2021-05-03 13:50:00|14184|14164|14199.4|14179.4|14201.5|14181.5|14184|14164|120
1620050100000|2021-05-03 13:55:00|14196.9|14176.9|14196.9|14176.9|14201.9|14181.9|14189.4|14169.4|124
1620050400000|2021-05-03 14:00:00|14191.9|14171.9|14215.8|14195.8|14215.8|14195.8|14184.4|14164.4|59
1620050700000|2021-05-03 14:05:00|14217.9|14197.9|14209.8|14189.8|14226.9|14206.9|14209.8|14189.8|92
1620051000000|2021-05-03 14:10:00|14211.9|14191.9|14224.8|14204.8|14229.4|14209.4|14192.7|14172.7|135
1620051300000|2021-05-03 14:15:00|14222.3|14202.3|14229.5|14209.5|14229.5|14209.5|14204.5|14184.5|132
1620051600000|2021-05-03 14:20:00|14227.3|14207.3|14189.5|14169.5|14227.3|14207.3|14174.5|14154.5|162
1620051900000|2021-05-03 14:25:00|14188.7|14168.7|14174.5|14154.5|14191.6|14171.6|14174.5|14154.5|308
1620052200000|2021-05-03 14:30:00|14172|14152|14229.9|14209.9|14229.9|14209.9|14169.5|14149.5|183
1620052500000|2021-05-03 14:35:00|14227.8|14207.8|14272|14252|14279.5|14259.5|14222|14202|274
1620052800000|2021-05-03 14:40:00|14269.9|14249.9|14239.5|14219.5|14269.9|14249.9|14234.5|14214.5|107
1620053100000|2021-05-03 14:45:00|14238.7|14218.7|14227|14207|14247|14227|14222|14202|87
1620053400000|2021-05-03 14:50:00|14224.9|14204.9|14214.5|14194.5|14229.9|14209.9|14214.5|14194.5|79
1620053700000|2021-05-03 14:55:00|14212|14192|14224.5|14204.5|14227|14207|14197|14177|167
1620054000000|2021-05-03 15:00:00|14227|14207|14222.1|14202.1|14227|14207|14202|14182|92
1620054300000|2021-05-03 15:05:00|14224.6|14204.6|14237.1|14217.1|14257.1|14237.1|14224.6|14204.6|148
1620054600000|2021-05-03 15:10:00|14239.6|14219.6|14252.1|14232.1|14252.1|14232.1|14239.6|14219.6|61
1620054900000|2021-05-03 15:15:00|14254.6|14234.6|14259.6|14239.6|14259.6|14239.6|14249.6|14229.6|92
1620055200000|2021-05-03 15:20:00|14263.8|14243.8|14284.2|14264.2|14287.1|14267.1|14262.1|14242.1|198
1620055500000|2021-05-03 15:25:00|14279.6|14259.6|14279.6|14259.6|14279.6|14259.6|14252.5|14232.5|139
1620055800000|2021-05-03 15:30:00|14277.5|14257.5|14237.1|14217.1|14277.5|14257.5|14219.6|14199.6|151
1620056100000|2021-05-03 15:35:00|14232.5|14212.5|14219.6|14199.6|14242.1|14222.1|14219.6|14199.6|125
1620056400000|2021-05-03 15:40:00|14217.5|14197.5|14217.1|14197.1|14227.5|14207.5|14202.1|14182.1|87
1620056700000|2021-05-03 15:45:00|14219.3|14199.3|14174.6|14154.6|14219.3|14199.3|14172.1|14152.1|121
1620057000000|2021-05-03 15:50:00|14170|14150|14167.2|14147.2|14172.5|14152.5|14155|14135|82
1620057300000|2021-05-03 15:55:00|14162.2|14142.2|14162.6|14142.6|14167.2|14147.2|14157.5|14137.5|57
1620057600000|2021-05-03 16:00:00|14160.4|14140.4|14127.2|14107.2|14160.4|14140.4|14127.2|14107.2|156
1620057900000|2021-05-03 16:05:00|14126.8|14106.8|14100.1|14080.1|14126.8|14106.8|14100.1|14080.1|224
1620058200000|2021-05-03 16:10:00|14098|14078|14087.2|14067.2|14104.7|14084.7|14065.1|14045.1|205
1620058500000|2021-05-03 16:15:00|14085.1|14065.1|14091.8|14071.8|14091.8|14071.8|14084.3|14064.3|109
1620058800000|2021-05-03 16:20:00|14089.7|14069.7|14064.3|14044.3|14089.7|14069.7|14055.1|14035.1|995
1620059100000|2021-05-03 16:25:00|14066.5|14046.5|14072.6|14052.6|14087.2|14067.2|14066.5|14046.5|169
1620059400000|2021-05-03 16:30:00|14077.2|14057.2|14025.1|14005.1|14077.2|14057.2|14005.1|13985.1|245
1620059700000|2021-05-03 16:35:00|14024.7|14004.7|14049.4|14029.4|14059.8|14039.8|14019.7|13999.7|95
1620060000000|2021-05-03 16:40:00|14047.3|14027.3|14009.8|13989.8|14047.3|14027.3|14009.8|13989.8|176
1620060300000|2021-05-03 16:45:00|14007.7|13987.7|14022.3|14002.3|14024.8|14004.8|14007.3|13987.3|118
1620060600000|2021-05-03 16:50:00|14019.8|13999.8|14037.3|14017.3|14042.3|14022.3|14012.3|13992.3|131
1620060900000|2021-05-03 16:55:00|14047.3|14027.3|14040.2|14020.2|14047.3|14027.3|14027.7|14007.7|158
1620061200000|2021-05-03 17:00:00|14045.2|14025.2|14055.2|14035.2|14062.3|14042.3|14045.2|14025.2|96
1620061500000|2021-05-03 17:05:00|14054.8|14034.8|14067.3|14047.3|14071.2|14051.2|14050.2|14030.2|43
1620061800000|2021-05-03 17:10:00|14065.2|14045.2|14084.4|14064.4|14084.8|14064.8|14059.4|14039.4|87
1620062100000|2021-05-03 17:15:00|14084.8|14064.8|14072.3|14052.3|14084.8|14064.8|14072.3|14052.3|35
1620062400000|2021-05-03 17:20:00|14067.3|14047.3|14087.7|14067.7|14087.7|14067.7|14065.2|14045.2|92
1620062700000|2021-05-03 17:25:00|14083.5|14063.5|14084.9|14064.9|14092|14072|14070.6|14050.6|306
1620116100000|2021-05-04 08:15:00|14077.6|14057.6|14077.2|14057.2|14096.3|14076.3|14049.7|14029.7|94
1620116400000|2021-05-04 08:20:00|14076.7|14056.7|14076.3|14056.3|14084.7|14064.7|14074.7|14054.7|38
1620116700000|2021-05-04 08:25:00|14078.8|14058.8|14066.4|14046.4|14082.2|14062.2|14056.8|14036.8|28
1620117000000|2021-05-04 08:30:00|14066.8|14046.8|14069.7|14049.7|14074.3|14054.3|14066.8|14046.8|29
1620117300000|2021-05-04 08:35:00|14069.3|14049.3|14074.3|14054.3|14076.8|14056.8|14066.8|14046.8|43
1620117600000|2021-05-04 08:40:00|14076.4|14056.4|14104.3|14084.3|14111.4|14091.4|14076.4|14056.4|29
1620117900000|2021-05-04 08:45:00|14106.4|14086.4|14094.3|14074.3|14121|14101|14094.3|14074.3|40
1620118200000|2021-05-04 08:50:00|14089.3|14069.3|14084.3|14064.3|14091.8|14071.8|14081.8|14061.8|5
1620118500000|2021-05-04 08:55:00|14083.9|14063.9|14091.8|14071.8|14091.8|14071.8|14076.8|14056.8|14
1620118800000|2021-05-04 09:00:00|14089.3|14069.3|14096.8|14076.8|14096.8|14076.8|14084.3|14064.3|33
1620119100000|2021-05-04 09:05:00|14098.9|14078.9|14101.9|14081.9|14104.4|14084.4|14098.9|14078.9|13
1620119400000|2021-05-04 09:10:00|14101|14081|14099.4|14079.4|14101|14081|14096.9|14076.9|14
1620119700000|2021-05-04 09:15:00|14101.9|14081.9|14111.5|14091.5|14111.5|14091.5|14101.9|14081.9|12
1620120000000|2021-05-04 09:20:00|14113.5|14093.5|14094.4|14074.4|14114|14094|14094.4|14074.4|39
1620120300000|2021-05-04 09:25:00|14096.5|14076.5|14096.9|14076.9|14106.9|14086.9|14096.5|14076.5|7
1620120600000|2021-05-04 09:30:00|14099.4|14079.4|14096.9|14076.9|14101.9|14081.9|14096.9|14076.9|6
1620120900000|2021-05-04 09:35:00|14099|14079|14097.3|14077.3|14101.9|14081.9|14096.9|14076.9|65
1620121200000|2021-05-04 09:40:00|14099.4|14079.4|14104.4|14084.4|14104.4|14084.4|14099.4|14079.4|11
1620121500000|2021-05-04 09:45:00|14099.8|14079.8|14101.9|14081.9|14104.4|14084.4|14096.9|14076.9|18
1620121800000|2021-05-04 09:50:00|14099.4|14079.4|14089.4|14069.4|14099.4|14079.4|14089.4|14069.4|12
1620122100000|2021-05-04 09:55:00|14089.5|14069.5|14077|14057|14089.5|14069.5|14077|14057|17
1620122400000|2021-05-04 10:00:00|14079|14059|14079.9|14059.9|14082|14062|14077|14057|6
1620122700000|2021-05-04 10:05:00|14079.5|14059.5|14079.5|14059.5|14079.5|14059.5|14077|14057|11
1620123000000|2021-05-04 10:10:00|14077|14057|14074.5|14054.5|14079.5|14059.5|14057|14037|51
1620123300000|2021-05-04 10:15:00|14076.6|14056.6|14072|14052|14077|14057|14072|14052|11
1620123600000|2021-05-04 10:20:00|14067.4|14047.4|14074.5|14054.5|14079.5|14059.5|14067.4|14047.4|23
1620123900000|2021-05-04 10:25:00|14077|14057|14097|14077|14097|14077|14077|14057|34
1620124200000|2021-05-04 10:30:00|14099.1|14079.1|14137|14117|14143.7|14123.7|14097|14077|67
1620124500000|2021-05-04 10:35:00|14135|14115|14167|14147|14179.5|14159.5|14134.5|14114.5|77
1620124800000|2021-05-04 10:40:00|14166.2|14146.2|14172.1|14152.1|14174.6|14154.6|14152.5|14132.5|21
1620125100000|2021-05-04 10:45:00|14174.6|14154.6|14192.1|14172.1|14194.6|14174.6|14174.6|14154.6|56
1620125400000|2021-05-04 10:50:00|14189.6|14169.6|14204.6|14184.6|14204.6|14184.6|14177.5|14157.5|46
1620125700000|2021-05-04 10:55:00|14206.7|14186.7|14229.6|14209.6|14252.1|14232.1|14205|14185|191
1620126000000|2021-05-04 11:00:00|14232.1|14212.1|14232.1|14212.1|14242.1|14222.1|14229.6|14209.6|24
1620126300000|2021-05-04 11:05:00|14231.3|14211.3|14217.1|14197.1|14231.3|14211.3|14217.1|14197.1|45
1620126600000|2021-05-04 11:10:00|14215|14195|14217.1|14197.1|14222.1|14202.1|14197.1|14177.1|61
1620126900000|2021-05-04 11:15:00|14222.1|14202.1|14227.1|14207.1|14234.6|14214.6|14222.1|14202.1|32
1620127200000|2021-05-04 11:20:00|14229.6|14209.6|14219.6|14199.6|14237.1|14217.1|14219.6|14199.6|23
1620127500000|2021-05-04 11:25:00|14219.2|14199.2|14222.2|14202.2|14227.2|14207.2|14217.1|14197.1|17
1620127800000|2021-05-04 11:30:00|14224.2|14204.2|14242.2|14222.2|14244.7|14224.7|14219.7|14199.7|51
1620128100000|2021-05-04 11:35:00|14237.2|14217.2|14199.7|14179.7|14237.2|14217.2|14199.7|14179.7|42
1620128400000|2021-05-04 11:40:00|14202.2|14182.2|14212.2|14192.2|14212.2|14192.2|14172.2|14152.2|77
1620128700000|2021-05-04 11:45:00|14212.6|14192.6|14197.2|14177.2|14212.6|14192.6|14197.2|14177.2|27
1620129000000|2021-05-04 11:50:00|14198|14178|14197.2|14177.2|14212.2|14192.2|14192.2|14172.2|25
1620129300000|2021-05-04 11:55:00|14192.2|14172.2|14201.8|14181.8|14204.7|14184.7|14192.2|14172.2|19
1620129600000|2021-05-04 12:00:00|14199.7|14179.7|14206.8|14186.8|14211.8|14191.8|14187.2|14167.2|72
1620129900000|2021-05-04 12:05:00|14204.7|14184.7|14181.8|14161.8|14204.7|14184.7|14177.2|14157.2|47
1620130200000|2021-05-04 12:10:00|14184.3|14164.3|14207.7|14187.7|14214.7|14194.7|14184.3|14164.3|64
1620130500000|2021-05-04 12:15:00|14205.2|14185.2|14206.8|14186.8|14212.3|14192.3|14177.2|14157.2|86
1620130800000|2021-05-04 12:20:00|14208.9|14188.9|14229.8|14209.8|14229.8|14209.8|14207.7|14187.7|42
1620131100000|2021-05-04 12:25:00|14234.8|14214.8|14214.8|14194.8|14247.3|14227.3|14214.8|14194.8|109
1620131400000|2021-05-04 12:30:00|14210.6|14190.6|14247.3|14227.3|14247.3|14227.3|14207.3|14187.3|72
1620131700000|2021-05-04 12:35:00|14247.7|14227.7|14319.8|14299.8|14334.8|14314.8|14247.3|14227.3|204
1620132000000|2021-05-04 12:40:00|14317.3|14297.3|14289.8|14269.8|14317.3|14297.3|14289.8|14269.8|112
1620132300000|2021-05-04 12:45:00|14289.4|14269.4|14307.3|14287.3|14317.7|14297.7|14284.8|14264.8|74
1620132600000|2021-05-04 12:50:00|14305.2|14285.2|14292.3|14272.3|14317.3|14297.3|14270.7|14250.7|71
1620132900000|2021-05-04 12:55:00|14294.4|14274.4|14257.3|14237.3|14294.8|14274.8|14247.3|14227.3|75
1620133200000|2021-05-04 13:00:00|14262.3|14242.3|14267.4|14247.4|14272.3|14252.3|14242.3|14222.3|98
1620133500000|2021-05-04 13:05:00|14265.3|14245.3|14287.4|14267.4|14291.9|14271.9|14252.8|14232.8|59
1620133800000|2021-05-04 13:10:00|14291.5|14271.5|14287.4|14267.4|14297.4|14277.4|14272.4|14252.4|73
1620134100000|2021-05-04 13:15:00|14289.5|14269.5|14289.9|14269.9|14302|14282|14287.4|14267.4|57
1620134400000|2021-05-04 13:20:00|14292.4|14272.4|14292.8|14272.8|14297.4|14277.4|14287.4|14267.4|38
1620134700000|2021-05-04 13:25:00|14292.4|14272.4|14302.8|14282.8|14314.1|14294.1|14292|14272|55
1620135000000|2021-05-04 13:30:00|14302.4|14282.4|14307|14287|14307.4|14287.4|14292.8|14272.8|93
1620135300000|2021-05-04 13:35:00|14307.4|14287.4|14317.4|14297.4|14352.4|14332.4|14307.4|14287.4|357
1620135600000|2021-05-04 13:40:00|14317.8|14297.8|14312.4|14292.4|14324.9|14304.9|14277.4|14257.4|414
1620135900000|2021-05-04 13:45:00|14312|14292|14294.9|14274.9|14312.4|14292.4|14280.4|14260.4|165
1620136200000|2021-05-04 13:50:00|14297.4|14277.4|14332|14312|14336.6|14316.6|14284.9|14264.9|94
1620136500000|2021-05-04 13:55:00|14335|14315|14322|14302|14352.5|14332.5|14322|14302|174
1620136800000|2021-05-04 14:00:00|14317.9|14297.9|14310|14290|14317.9|14297.9|14273.3|14253.3|106
1620137100000|2021-05-04 14:05:00|14312.1|14292.1|14305.4|14285.4|14330|14310|14302.9|14282.9|68
1620137400000|2021-05-04 14:10:00|14307.5|14287.5|14287.5|14267.5|14307.5|14287.5|14257.5|14237.5|104
1620137700000|2021-05-04 14:15:00|14285.4|14265.4|14260|14240|14285.4|14265.4|14235|14215|111
1620138000000|2021-05-04 14:20:00|14257.5|14237.5|14255|14235|14257.5|14237.5|14242.9|14222.9|40
1620138300000|2021-05-04 14:25:00|14257.1|14237.1|14239.6|14219.6|14282.1|14262.1|14225.9|14205.9|149
1620138600000|2021-05-04 14:30:00|14240|14220|14225|14205|14240|14220|14207.5|14187.5|299
1620138900000|2021-05-04 14:35:00|14227.5|14207.5|14227.6|14207.6|14235|14215|14225|14205|47
1620139200000|2021-05-04 14:40:00|14227.1|14207.1|14232.6|14212.6|14232.6|14212.6|14215.1|14195.1|79
1620139500000|2021-05-04 14:45:00|14232.1|14212.1|14200.1|14180.1|14232.1|14212.1|14165.9|14145.9|267
1620139800000|2021-05-04 14:50:00|14205.1|14185.1|14218|14198|14227.6|14207.6|14205.1|14185.1|73
1620140100000|2021-05-04 14:55:00|14217.6|14197.6|14180.1|14160.1|14222.6|14202.6|14180.1|14160.1|162
1620140400000|2021-05-04 15:00:00|14179.3|14159.3|14182.6|14162.6|14184.7|14164.7|14155.5|14135.5|145
1620140700000|2021-05-04 15:05:00|14184.7|14164.7|14200.1|14180.1|14207.6|14187.6|14170.1|14150.1|141
1620141000000|2021-05-04 15:10:00|14202.6|14182.6|14169.7|14149.7|14210.1|14190.1|14157.6|14137.6|121
1620141300000|2021-05-04 15:15:00|14165.1|14145.1|14142.6|14122.6|14175.1|14155.1|14135.1|14115.1|194
1620141600000|2021-05-04 15:20:00|14140.6|14120.6|14145.2|14125.2|14145.2|14125.2|14122.6|14102.6|123
1620141900000|2021-05-04 15:25:00|14145.6|14125.6|14157.2|14137.2|14160.2|14140.2|14143.1|14123.1|85
1620142200000|2021-05-04 15:30:00|14157.7|14137.7|14160.2|14140.2|14177.7|14157.7|14157.7|14137.7|61
1620142500000|2021-05-04 15:35:00|14162.7|14142.7|14187.7|14167.7|14187.7|14167.7|14157.7|14137.7|107
1620142800000|2021-05-04 15:40:00|14189.8|14169.8|14192.7|14172.7|14200.2|14180.2|14187.7|14167.7|200
1620143100000|2021-05-04 15:45:00|14192.3|14172.3|14187.7|14167.7|14192.3|14172.3|14172.7|14152.7|82
1620143400000|2021-05-04 15:50:00|14185.6|14165.6|14177.7|14157.7|14192.7|14172.7|14165.2|14145.2|52
1620143700000|2021-05-04 15:55:00|14172.7|14152.7|14147.7|14127.7|14172.7|14152.7|14147.7|14127.7|73
1620144000000|2021-05-04 16:00:00|14141.1|14121.1|14115.2|14095.2|14141.1|14121.1|14107.7|14087.7|212
1620144300000|2021-05-04 16:05:00|14112.7|14092.7|14115.2|14095.2|14115.2|14095.2|14105.2|14085.2|99
1620144600000|2021-05-04 16:10:00|14120.2|14100.2|14105.3|14085.3|14122.7|14102.7|14095.3|14075.3|148
1620144900000|2021-05-04 16:15:00|14105.7|14085.7|14100.3|14080.3|14115.3|14095.3|14095.3|14075.3|112
1620145200000|2021-05-04 16:20:00|14099.8|14079.8|14075.7|14055.7|14100.3|14080.3|14070.3|14050.3|579
1620145500000|2021-05-04 16:25:00|14080.3|14060.3|14045.3|14025.3|14080.3|14060.3|14018.2|13998.2|441
1620145800000|2021-05-04 16:30:00|14048.2|14028.2|14065.3|14045.3|14065.7|14045.7|14040.3|14020.3|142
1620146100000|2021-05-04 16:35:00|14064.4|14044.4|14037.8|14017.8|14065.3|14045.3|14035.3|14015.3|87
1620146400000|2021-05-04 16:40:00|14035.7|14015.7|14050.3|14030.3|14052.8|14032.8|14035.3|14015.3|86
1620146700000|2021-05-04 16:45:00|14047.8|14027.8|14065.3|14045.3|14067.8|14047.8|14047.8|14027.8|197
1620147000000|2021-05-04 16:50:00|14067.8|14047.8|14062.8|14042.8|14070.3|14050.3|14062.8|14042.8|82
1620147300000|2021-05-04 16:55:00|14065.3|14045.3|14075.4|14055.4|14082.4|14062.4|14063.3|14043.3|105
1620147600000|2021-05-04 17:00:00|14074.9|14054.9|14055.4|14035.4|14075.4|14055.4|14055.4|14035.4|76
1620147900000|2021-05-04 17:05:00|14050.4|14030.4|14050.8|14030.8|14050.8|14030.8|14042.9|14022.9|83
1620148200000|2021-05-04 17:10:00|14052.9|14032.9|14040.8|14020.8|14055.4|14035.4|14036.2|14016.2|76
1620148500000|2021-05-04 17:15:00|14042.9|14022.9|14047.9|14027.9|14050|14030|14035.8|14015.8|84
1620148800000|2021-05-04 17:20:00|14045.8|14025.8|14055.4|14035.4|14055.4|14035.4|14038.3|14018.3|61
1620149100000|2021-05-04 17:25:00|14057.5|14037.5|14068.3|14048.3|14075.4|14055.4|14050.4|14030.4|257
1620202500000|2021-05-05 08:15:00|14114.3|14094.3|14172.3|14152.3|14195.9|14163.4|14100.2|14080.2|128
1620202800000|2021-05-05 08:20:00|14177.3|14157.3|14179.8|14159.8|14185.3|14165.3|14174.8|14154.8|63
1620203100000|2021-05-05 08:25:00|14181.9|14161.9|14259.4|14239.4|14277.3|14239.8|14181.9|14161.9|135
1620203400000|2021-05-05 08:30:00|14257.3|14237.3|14265.3|14245.3|14297.3|14277.3|14252.3|14221.4|154
1620203700000|2021-05-05 08:35:00|14262.8|14242.8|14280.3|14260.3|14296.4|14276.4|14257.8|14237.8|64
1620204000000|2021-05-05 08:40:00|14277.3|14257.3|14284.9|14264.9|14296.9|14271.9|14277.3|14254.4|14
1620204300000|2021-05-05 08:45:00|14289.9|14269.9|14379.9|14359.9|14414.4|14394.4|14282.4|14262.4|259
1620204600000|2021-05-05 08:50:00|14377.4|14357.4|14349.9|14329.9|14377.4|14357.4|14339.9|14319.9|46
1620204900000|2021-05-05 08:55:00|14350.3|14330.3|14344.9|14324.9|14357.4|14337.4|14332.4|14312.4|102
1620205200000|2021-05-05 09:00:00|14346.9|14326.9|14381.9|14361.9|14381.9|14361.9|14330.3|14310.3|66
1620205500000|2021-05-05 09:05:00|14379.9|14359.9|14384.9|14364.9|14402.4|14382.4|14369.9|14349.9|107
1620205800000|2021-05-05 09:10:00|14395.1|14375.1|14397.4|14377.4|14399.9|14379.9|14394.9|14374.9|52
1620206100000|2021-05-05 09:15:00|14394.9|14374.9|14409.9|14389.9|14409.9|14389.9|14394.9|14374.9|38
1620206400000|2021-05-05 09:20:00|14407.9|14387.9|14444.9|14424.9|14449.9|14429.9|14404.9|14384.9|104
1620206700000|2021-05-05 09:25:00|14442.9|14422.9|14440|14420|14450|14430|14435.9|14415.9|18
1620207000000|2021-05-05 09:30:00|14439.5|14419.5|14444.5|14424.5|14452.5|14432.5|14430|14410|54
1620207300000|2021-05-05 09:35:00|14442.5|14422.5|14460|14440|14460|14440|14432.5|14412.5|214
1620207600000|2021-05-05 09:40:00|14462.5|14442.5|14470.4|14450.4|14480|14460|14462.5|14442.5|134
1620207900000|2021-05-05 09:45:00|14468.4|14448.4|14450.9|14430.9|14468.4|14448.4|14450|14430|37
1620208200000|2021-05-05 09:50:00|14450.4|14430.4|14460|14440|14460.5|14440.5|14450.4|14430.4|26
1620208500000|2021-05-05 09:55:00|14457.5|14437.5|14455.5|14435.5|14460.5|14440.5|14442.5|14422.5|72
1620208800000|2021-05-05 10:00:00|14450.5|14430.5|14419.6|14399.6|14450.5|14430.5|14415|14395|74
1620209100000|2021-05-05 10:05:00|14424.6|14404.6|14445|14425|14447.5|14427.5|14424.6|14404.6|18
1620209400000|2021-05-05 10:10:00|14449.6|14429.6|14440.7|14420.7|14449.6|14429.6|14430|14410|34
1620209700000|2021-05-05 10:15:00|14441.2|14421.2|14445.1|14425.1|14447.1|14427.1|14439.1|14419.1|29
1620210000000|2021-05-05 10:20:00|14445.5|14425.5|14443|14423|14472.6|14452.6|14443|14423|78
1620210300000|2021-05-05 10:25:00|14445.1|14425.1|14420.1|14400.1|14447.6|14427.6|14420.1|14400.1|26
1620210600000|2021-05-05 10:30:00|14424.2|14404.2|14425.1|14405.1|14429.6|14409.6|14415.1|14395.1|25
1620210900000|2021-05-05 10:35:00|14425.5|14405.5|14415.6|14395.6|14425.5|14405.5|14407.6|14387.6|35
1620211200000|2021-05-05 10:40:00|14425.1|14405.1|14447.6|14427.6|14447.6|14427.6|14425.1|14405.1|33
1620211500000|2021-05-05 10:45:00|14445.1|14425.1|14445.1|14425.1|14449.7|14429.7|14435.1|14415.1|12
1620211800000|2021-05-05 10:50:00|14442.6|14422.6|14440.1|14420.1|14442.6|14422.6|14434.7|14414.7|35
1620212100000|2021-05-05 10:55:00|14442.2|14422.2|14445.1|14425.1|14450.1|14430.1|14442.2|14422.2|40
1620212400000|2021-05-05 11:00:00|14435.1|14415.1|14427.7|14407.7|14435.1|14415.1|14427.6|14407.6|19
1620212700000|2021-05-05 11:05:00|14437.2|14417.2|14447.2|14427.2|14460.2|14440.2|14437.2|14417.2|37
1620213000000|2021-05-05 11:10:00|14447.7|14427.7|14435.2|14415.2|14447.7|14427.7|14435.2|14415.2|23
1620213300000|2021-05-05 11:15:00|14436.1|14416.1|14425.2|14405.2|14436.1|14416.1|14420.2|14400.2|43
1620213600000|2021-05-05 11:20:00|14423.1|14403.1|14427.7|14407.7|14427.7|14407.7|14420.2|14400.2|30
1620213900000|2021-05-05 11:25:00|14428.6|14408.6|14437.7|14417.7|14440.7|14420.7|14428.6|14408.6|79
1620214200000|2021-05-05 11:30:00|14435.7|14415.7|14455.2|14435.2|14457.7|14437.7|14435.2|14415.2|35
1620214500000|2021-05-05 11:35:00|14455.7|14435.7|14465.7|14445.7|14485.2|14465.2|14455.7|14435.7|86
1620214800000|2021-05-05 11:40:00|14467.7|14447.7|14460.7|14440.7|14470.2|14450.2|14460.7|14440.7|38
1620215100000|2021-05-05 11:45:00|14460.2|14440.2|14442.7|14422.7|14462.7|14442.7|14442.7|14422.7|42
1620215400000|2021-05-05 11:50:00|14440.3|14420.3|14445.3|14425.3|14450.3|14430.3|14436.2|14416.2|17
1620215700000|2021-05-05 11:55:00|14442.8|14422.8|14455.3|14435.3|14459.4|14439.4|14438.2|14418.2|49
1620216000000|2021-05-05 12:00:00|14452.8|14432.8|14437.8|14417.8|14469.8|14449.8|14437.8|14417.8|108
1620216300000|2021-05-05 12:05:00|14434.8|14414.8|14360.8|14340.8|14434.8|14414.8|14360.3|14340.3|144
1620216600000|2021-05-05 12:10:00|14365.3|14345.3|14357.8|14337.8|14370.3|14350.3|14350.3|14330.3|87
1620216900000|2021-05-05 12:15:00|14361.9|14341.9|14345.3|14325.3|14363.3|14343.3|14332.8|14312.8|142
1620217200000|2021-05-05 12:20:00|14347.8|14327.8|14392.8|14372.8|14404.4|14384.4|14345.3|14325.3|125
1620217500000|2021-05-05 12:25:00|14390.8|14370.8|14372.8|14352.8|14392.8|14372.8|14355.3|14335.3|131
1620217800000|2021-05-05 12:30:00|14370.8|14350.8|14382.8|14362.8|14400.8|14380.8|14352.8|14332.8|103
1620218100000|2021-05-05 12:35:00|14380.3|14360.3|14390.8|14370.8|14407.9|14387.9|14380.3|14360.3|70
1620218400000|2021-05-05 12:40:00|14387.9|14367.9|14425.4|14405.4|14425.4|14405.4|14385.4|14365.4|78
1620218700000|2021-05-05 12:45:00|14427.4|14407.4|14450.4|14430.4|14454.9|14434.9|14420.4|14400.4|103
1620219000000|2021-05-05 12:50:00|14452.4|14432.4|14440.4|14420.4|14454.9|14434.9|14440.4|14420.4|100
1620219300000|2021-05-05 12:55:00|14437.9|14417.9|14465.9|14445.9|14465.9|14445.9|14432.9|14412.9|165
1620219600000|2021-05-05 13:00:00|14467.9|14447.9|14435.4|14415.4|14486.3|14466.3|14435.4|14415.4|118
1620219900000|2021-05-05 13:05:00|14437.9|14417.9|14484.5|14464.5|14487|14467|14437.9|14417.9|59
1620220200000|2021-05-05 13:10:00|14487.5|14467.5|14472.9|14452.9|14487.5|14467.5|14470.4|14450.4|73
1620220500000|2021-05-05 13:15:00|14473.4|14453.4|14463.4|14443.4|14485.4|14465.4|14463.4|14443.4|112
1620220800000|2021-05-05 13:20:00|14463.9|14443.9|14460.9|14440.9|14473|14453|14458.4|14438.4|179
1620221100000|2021-05-05 13:25:00|14458.9|14438.9|14439.8|14419.8|14458.9|14438.9|14439.8|14419.8|131
1620221400000|2021-05-05 13:30:00|14441.8|14421.8|14428|14408|14450.5|14430.5|14400.5|14380.5|176
1620221700000|2021-05-05 13:35:00|14425.9|14405.9|14405.5|14385.5|14428|14408|14400.5|14380.5|112
1620222000000|2021-05-05 13:40:00|14405|14385|14400.5|14380.5|14405.5|14385.5|14378|14358|241
1620222300000|2021-05-05 13:45:00|14402.5|14382.5|14386.4|14366.4|14413|14393|14386.4|14366.4|164
1620222600000|2021-05-05 13:50:00|14385.5|14365.5|14400.1|14380.1|14408|14388|14385.5|14365.5|54
1620222900000|2021-05-05 13:55:00|14403|14383|14415.5|14395.5|14427.6|14407.6|14403|14383|82
1620223200000|2021-05-05 14:00:00|14413.5|14393.5|14427.6|14407.6|14427.6|14407.6|14413|14393|65
1620223500000|2021-05-05 14:05:00|14425.5|14405.5|14455.5|14435.5|14455.5|14435.5|14423|14403|137
1620223800000|2021-05-05 14:10:00|14457.6|14437.6|14493.1|14473.1|14495.5|14475.5|14457.6|14437.6|195
1620224100000|2021-05-05 14:15:00|14497.6|14477.6|14508.1|14488.1|14540.6|14520.6|14497.6|14477.6|276
1620224400000|2021-05-05 14:20:00|14508.5|14488.5|14485.1|14465.1|14518.1|14498.1|14473.5|14453.5|238
1620224700000|2021-05-05 14:25:00|14487.2|14467.2|14478.1|14458.1|14505.6|14485.6|14470.6|14450.6|100
1620225000000|2021-05-05 14:30:00|14476.1|14456.1|14465.1|14445.1|14483.1|14463.1|14440.6|14420.6|128
1620225300000|2021-05-05 14:35:00|14463.1|14443.1|14445.1|14425.1|14470.6|14450.6|14430.6|14410.6|155
1620225600000|2021-05-05 14:40:00|14445.6|14425.6|14530.6|14510.6|14530.6|14510.6|14445.6|14425.6|300
1620225900000|2021-05-05 14:45:00|14526.1|14506.1|14528.1|14508.1|14528.1|14508.1|14493.1|14473.1|145
1620226200000|2021-05-05 14:50:00|14532.7|14512.7|14535.6|14515.6|14548.1|14528.1|14518.1|14498.1|111
1620226500000|2021-05-05 14:55:00|14540.6|14520.6|14538.2|14518.2|14543.1|14523.1|14521.1|14501.1|138
1620226800000|2021-05-05 15:00:00|14535.7|14515.7|14557.7|14537.7|14557.7|14537.7|14533.2|14513.2|165
1620227100000|2021-05-05 15:05:00|14559.1|14539.1|14577.7|14557.7|14580.2|14560.2|14559.1|14539.1|184
1620227400000|2021-05-05 15:10:00|14579.7|14559.7|14625.7|14605.7|14701.1|14681.1|14577.7|14557.7|269
1620227700000|2021-05-05 15:15:00|14627.7|14607.7|14729.8|14709.8|14734.8|14714.8|14623.6|14603.6|446
1620228000000|2021-05-05 15:20:00|14725.7|14705.7|14710.7|14690.7|14765.2|14745.2|14703.2|14683.2|458
1620228300000|2021-05-05 15:25:00|14715.7|14695.7|14755.7|14735.7|14785.2|14765.2|14715.7|14695.7|416
1620228600000|2021-05-05 15:30:00|14757.8|14737.8|14715.3|14695.3|14760.7|14740.7|14706.2|14686.2|160
1620228900000|2021-05-05 15:35:00|14715.7|14695.7|14750.7|14730.7|14758.2|14738.2|14711.7|14691.7|189
1620229200000|2021-05-05 15:40:00|14750.3|14730.3|14780.3|14760.3|14785.7|14765.7|14740.7|14720.7|207
1620229500000|2021-05-05 15:45:00|14780.7|14760.7|14835.8|14815.8|14838.3|14818.3|14772.8|14752.8|348
1620229800000|2021-05-05 15:50:00|14837.8|14817.8|14835.3|14815.3|14872.8|14852.8|14830.8|14810.8|343
1620230100000|2021-05-05 15:55:00|14835.8|14815.8|14890.3|14870.3|14894.8|14874.8|14835.8|14815.8|2879
1620230400000|2021-05-05 16:00:00|14892.4|14872.4|15023.9|15003.9|15064.9|15044.9|14892.4|14872.4|866
1620230700000|2021-05-05 16:05:00|15024.4|15004.4|14939.9|14919.9|15054.4|15034.4|14934.9|14914.9|519
1620231000000|2021-05-05 16:10:00|14941.9|14921.9|14965.3|14945.3|14992.4|14972.4|14941.9|14921.9|326
1620231300000|2021-05-05 16:15:00|14963.3|14943.3|14972.4|14952.4|14979.9|14959.9|14939.9|14919.9|252
1620231600000|2021-05-05 16:20:00|14969.9|14949.9|15044.4|15024.4|15051.9|15031.9|14962.4|14942.4|1984
1620231900000|2021-05-05 16:25:00|15042.4|15022.4|14990.4|14970.4|15047.4|15027.4|14990.4|14970.4|662
1620232200000|2021-05-05 16:30:00|14992.4|14972.4|15002|14982|15007.4|14987.4|14980.4|14960.4|148
1620232500000|2021-05-05 16:35:00|14999.9|14979.9|15022.4|15002.4|15027.4|15007.4|14994.9|14974.9|227
1620232800000|2021-05-05 16:40:00|15020.4|15000.4|15024.5|15004.5|15037.4|15017.4|15009.9|14989.9|184
1620233100000|2021-05-05 16:45:00|15022.4|15002.4|15040|15020|15052|15032|15022.4|15002.4|270
1620233400000|2021-05-05 16:50:00|15042.5|15022.5|15057.5|15037.5|15079.5|15059.5|15042.5|15022.5|301
1620233700000|2021-05-05 16:55:00|15060.4|15040.4|15057.5|15037.5|15062.5|15042.5|15057.5|15037.5|185
1620234000000|2021-05-05 17:00:00|15055.4|15035.4|15013|14993|15069.5|15049.5|15013|14993|282
1620234300000|2021-05-05 17:05:00|15010.9|14990.9|14973|14953|15017.5|14997.5|14973|14953|681
1620234600000|2021-05-05 17:10:00|14972.5|14952.5|14952.5|14932.5|14972.5|14952.5|14922.5|14902.5|190
1620234900000|2021-05-05 17:15:00|14950.5|14930.5|14975|14955|14989.5|14969.5|14945|14925|129
1620235200000|2021-05-05 17:20:00|14972.5|14952.5|14962.5|14942.5|14990|14970|14960|14940|251
1620235500000|2021-05-05 17:25:00|14964.6|14944.6|15037.5|15017.5|15049.6|15029.6|14955|14935|463
1620288900000|2021-05-06 08:15:00|15081.9|15061.9|15091.9|15071.9|15174.4|15146.4|15079.4|15059.4|514
1620289200000|2021-05-06 08:20:00|15091.4|15071.4|15064.4|15044.4|15094.4|15074.4|15061.9|15041.9|98
1620289500000|2021-05-06 08:25:00|15062.4|15042.4|15001.9|14981.9|15062.4|15042.4|14982.4|14962.4|339
1620289800000|2021-05-06 08:30:00|15004.4|14984.4|15041.9|15021.9|15043.9|15023.9|14994.4|14974.4|108
1620290100000|2021-05-06 08:35:00|15041.4|15021.4|15020.9|15000.9|15046.9|15026.9|15020.9|15000.9|47
1620290400000|2021-05-06 08:40:00|15018.9|14998.9|15021.9|15001.9|15024.4|15004.4|15015.4|14995.4|24
1620290700000|2021-05-06 08:45:00|15021.4|15001.4|15001.9|14981.9|15021.4|15001.4|14996.9|14976.9|89
1620291000000|2021-05-06 08:50:00|14999.4|14979.4|15044.4|15024.4|15044.4|15024.4|14999.4|14979.4|39
1620291300000|2021-05-06 08:55:00|15046.9|15026.9|15059.5|15039.5|15067|15047|15046.9|15026.9|99
1620291600000|2021-05-06 09:00:00|15057.5|15037.5|15054.5|15034.5|15064.5|15044.5|15054.5|15034.5|46
1620291900000|2021-05-06 09:05:00|15053.5|15033.5|15092|15072|15094.5|15074.5|15049.5|15029.5|53
1620292200000|2021-05-06 09:10:00|15094.5|15074.5|15074.5|15054.5|15094.5|15074.5|15072|15052|49
1620292500000|2021-05-06 09:15:00|15072.5|15052.5|15050|15030|15072.5|15052.5|15044.5|15024.5|35
1620292800000|2021-05-06 09:20:00|15052|15032|15019.5|14999.5|15054.5|15034.5|15014.5|14994.5|94
1620293100000|2021-05-06 09:25:00|15017.5|14997.5|15012|14992|15024.5|15004.5|15012|14992|38
1620293400000|2021-05-06 09:30:00|15010|14990|15010|14990|15012|14992|14997|14977|41
1620293700000|2021-05-06 09:35:00|15009.5|14989.5|14998.6|14978.6|15012|14992|14984.5|14964.5|57
1620294000000|2021-05-06 09:40:00|15000.6|14980.6|15052.1|15032.1|15064.6|15044.6|15000.6|14980.6|47
1620294300000|2021-05-06 09:45:00|15047.1|15027.1|15037.1|15017.1|15049.6|15029.6|15037.1|15017.1|26
1620294600000|2021-05-06 09:50:00|15032.1|15012.1|15027.1|15007.1|15032.1|15012.1|15024.6|15004.6|22
1620294900000|2021-05-06 09:55:00|15029.6|15009.6|15064.6|15044.6|15064.6|15044.6|15015.1|14995.1|41
1620295200000|2021-05-06 10:00:00|15062.1|15042.1|15067.1|15047.1|15077.1|15057.1|15054.6|15034.6|185
1620295500000|2021-05-06 10:05:00|15065.1|15045.1|15037.1|15017.1|15065.1|15045.1|15034.6|15014.6|39
1620295800000|2021-05-06 10:10:00|15034.6|15014.6|15054.6|15034.6|15054.6|15034.6|15024.6|15004.6|50
1620296100000|2021-05-06 10:15:00|15057.1|15037.1|15034.6|15014.6|15057.1|15037.1|15032.1|15012.1|32
1620296400000|2021-05-06 10:20:00|15036.6|15016.6|15052.1|15032.1|15052.1|15032.1|15036.6|15016.6|14
1620296700000|2021-05-06 10:25:00|15054.6|15034.6|15017.6|14997.6|15067.1|15047.1|15017.6|14997.1|79
1620297000000|2021-05-06 10:30:00|15019.6|14999.6|15027.2|15007.2|15027.2|15007.2|15007.6|14987.6|35
1620297300000|2021-05-06 10:35:00|15024.7|15004.7|15022.2|15002.2|15027.2|15007.2|15022.2|15002.2|15
1620297600000|2021-05-06 10:40:00|15019.7|14999.7|15027.2|15007.2|15027.2|15007.2|15019.7|14999.7|36
1620297900000|2021-05-06 10:45:00|15029.7|15009.7|15042.2|15022.2|15051.7|15031.7|15027.2|15007.2|66
1620298200000|2021-05-06 10:50:00|15041.2|15021.2|15062.2|15042.2|15062.2|15042.2|15041.2|15021.2|488
1620298500000|2021-05-06 10:55:00|15063.2|15043.2|15062.2|15042.2|15079.7|15059.7|15049.2|15029.2|57
1620298800000|2021-05-06 11:00:00|15060.2|15040.2|15021.7|15001.7|15060.2|15040.2|15019.7|14999.7|66
1620299100000|2021-05-06 11:05:00|15023.7|15003.7|15042.2|15022.2|15047.2|15027.2|15023.7|15003.7|67
1620299400000|2021-05-06 11:10:00|15037.2|15017.2|15017.7|14997.7|15037.2|15017.2|15000.7|14980.7|89
1620299700000|2021-05-06 11:15:00|15018.2|14998.2|15022.2|15002.2|15032.2|15012.2|15018.2|14998.2|20
1620300000000|2021-05-06 11:20:00|15019.7|14999.7|15087.3|15067.3|15087.3|15067.3|15019.7|14999.7|78
1620300300000|2021-05-06 11:25:00|15086.8|15066.8|15042.3|15022.3|15086.8|15066.8|15042.3|15022.3|89
1620300600000|2021-05-06 11:30:00|15044.8|15024.8|15062.3|15042.3|15062.3|15042.3|15044.8|15024.8|27
1620300900000|2021-05-06 11:35:00|15062.8|15042.8|15072.8|15052.8|15087.3|15067.3|15062.8|15042.8|40
1620301200000|2021-05-06 11:40:00|15071.8|15051.8|15102.3|15082.3|15111.3|15091.3|15061.8|15041.8|105
1620301500000|2021-05-06 11:45:00|15101.3|15081.3|15127.3|15107.3|15129.8|15109.8|15094.8|15074.8|89
1620301800000|2021-05-06 11:50:00|15125.3|15105.3|15187.3|15167.3|15194.8|15174.8|15112.3|15092.3|581
1620302100000|2021-05-06 11:55:00|15179.8|15159.8|15204.8|15184.8|15204.8|15184.8|15178.3|15158.3|164
1620302400000|2021-05-06 12:00:00|15206.8|15186.8|15222.8|15202.8|15229.8|15209.8|15160.3|15140.3|351
1620302700000|2021-05-06 12:05:00|15222.3|15202.3|15217.4|15197.4|15224.8|15204.8|15174.9|15154.9|170
1620303000000|2021-05-06 12:10:00|15215.4|15195.4|15117.4|15097.4|15215.4|15195.4|15112.4|15092.4|327
1620303300000|2021-05-06 12:15:00|15120.4|15100.4|15109.9|15089.9|15142.4|15122.4|15102.4|15082.4|129
1620303600000|2021-05-06 12:20:00|15107.4|15087.4|15119.9|15099.9|15132.4|15112.4|15104.9|15084.9|118
1620303900000|2021-05-06 12:25:00|15117.4|15097.4|15137.4|15117.4|15162.4|15142.4|15107.4|15087.4|168
1620304200000|2021-05-06 12:30:00|15139.9|15119.9|15112.4|15092.4|15154.4|15134.4|15099.9|15079.9|178
1620304500000|2021-05-06 12:35:00|15112.9|15092.9|14997.4|14977.4|15117.4|15097.4|14967.4|14947.4|284
1620304800000|2021-05-06 12:40:00|14994.9|14974.9|15007.4|14987.4|15007.4|14987.4|14967.4|14947.4|205
1620305100000|2021-05-06 12:45:00|15006.9|14986.9|15042.4|15022.4|15048.9|15028.9|14977.4|14957.4|192
1620305400000|2021-05-06 12:50:00|15037.4|15017.4|14972.4|14952.4|15037.4|15017.4|14972.4|14952.4|132
1620305700000|2021-05-06 12:55:00|14983.4|14963.4|14997.5|14977.5|15005|14985|14978.5|14958.5|199
1620306000000|2021-05-06 13:00:00|15000.5|14980.5|14995|14975|15012.5|14992.5|14957.5|14937.5|142
1620306300000|2021-05-06 13:05:00|14990.5|14970.5|14985|14965|15012|14992|14965|14945|106
1620306600000|2021-05-06 13:10:00|14987.5|14967.5|14992.5|14972.5|14994.5|14974.5|14937.5|14917.5|333
1620306900000|2021-05-06 13:15:00|14990.5|14970.5|15055|15035|15056.5|15036.5|14987.5|14967.5|220
1620307200000|2021-05-06 13:20:00|15057|15037|15076.5|15056.5|15076.5|15056.5|15045.5|15025.5|102
1620307500000|2021-05-06 13:25:00|15077|15057|15065.5|15045.5|15090.5|15070.5|15048|15028|233
1620307800000|2021-05-06 13:30:00|15063.5|15043.5|15027|15007|15070|15050|14995|14975|232
1620308100000|2021-05-06 13:35:00|15031.5|15011.5|15067.5|15047.5|15090|15070|15028|15008|258
1620308400000|2021-05-06 13:40:00|15065|15045|15096.5|15076.5|15106.5|15086.5|15052.5|15032.5|2431
1620308700000|2021-05-06 13:45:00|15094.5|15074.5|15096.6|15076.6|15119|15099|15072.1|15052.1|216
1620309000000|2021-05-06 13:50:00|15097.1|15077.1|15162.1|15142.1|15181.6|15161.6|15094.1|15074.1|315
1620309300000|2021-05-06 13:55:00|15160.1|15140.1|15203.6|15183.6|15208.1|15188.1|15136.6|15116.6|237
1620309600000|2021-05-06 14:00:00|15201.6|15181.6|15114.6|15094.6|15201.6|15181.6|15109.6|15089.6|229
1620309900000|2021-05-06 14:05:00|15116.6|15096.6|15090.1|15070.1|15126.6|15106.6|15079.1|15059.1|219
1620310200000|2021-05-06 14:10:00|15087.6|15067.6|15169.1|15149.1|15172.1|15152.1|15087.6|15067.6|150
1620310500000|2021-05-06 14:15:00|15169.6|15149.6|15177.1|15157.1|15223.1|15203.1|15164.6|15144.6|299
1620310800000|2021-05-06 14:20:00|15184.1|15164.1|15092.6|15072.6|15191.6|15171.6|15092.6|15072.6|229
1620311100000|2021-05-06 14:25:00|15088.6|15068.6|15082.1|15062.1|15117.6|15097.6|15072.6|15052.6|229
1620311400000|2021-05-06 14:30:00|15082.6|15062.6|15146.1|15126.1|15146.1|15126.1|15046.1|15026.1|183
1620311700000|2021-05-06 14:35:00|15145.2|15125.2|15180.2|15160.2|15180.2|15160.2|15137.7|15117.7|334
1620312000000|2021-05-06 14:40:00|15180.7|15160.7|15212.7|15192.7|15217.7|15197.7|15180.7|15160.7|219
1620312300000|2021-05-06 14:45:00|15215.2|15195.2|15266.2|15246.2|15285.2|15265.2|15215.2|15195.2|244
1620312600000|2021-05-06 14:50:00|15265.7|15245.7|15170.2|15150.2|15267.7|15247.7|15150.7|15130.7|273
1620312900000|2021-05-06 14:55:00|15165.7|15145.7|15170.2|15150.2|15177.7|15157.7|15143.7|15123.7|98
1620313200000|2021-05-06 15:00:00|15172.2|15152.2|15217.7|15197.7|15242.7|15222.7|15172.2|15152.2|221
1620313500000|2021-05-06 15:05:00|15222.7|15202.7|15242.7|15222.7|15277.7|15257.7|15222.7|15199.2|293
1620313800000|2021-05-06 15:10:00|15245.2|15225.2|15263.2|15243.2|15264.7|15244.7|15242.7|15222.7|158
1620314100000|2021-05-06 15:15:00|15265.2|15245.2|15263.2|15243.2|15267.2|15247.2|15255.2|15235.2|137
1620314400000|2021-05-06 15:20:00|15267.2|15247.2|15415.3|15395.3|15432.8|15412.8|15262.7|15242.7|780
1620314700000|2021-05-06 15:25:00|15413.3|15393.3|15375.3|15355.3|15413.3|15393.3|15333.8|15313.8|482
1620315000000|2021-05-06 15:30:00|15377.3|15357.3|15392.8|15372.8|15417.8|15397.8|15374.8|15354.8|203
1620315300000|2021-05-06 15:35:00|15390.8|15370.8|15474.8|15454.8|15474.8|15454.8|15390.8|15370.8|271
1620315600000|2021-05-06 15:40:00|15475.3|15455.3|15572.8|15552.8|15577.3|15557.3|15462.8|15442.8|645
1620315900000|2021-05-06 15:45:00|15574.8|15554.8|15448.3|15428.3|15587.8|15567.8|15448.3|15428.3|591
1620316200000|2021-05-06 15:50:00|15450.3|15430.3|15417.8|15397.8|15462.8|15442.8|15392.8|15372.8|419
1620316500000|2021-05-06 15:55:00|15421.8|15401.8|15397.8|15377.8|15421.8|15401.8|15378.3|15358.3|275
1620316800000|2021-05-06 16:00:00|15401.8|15381.8|15393.8|15373.8|15410.3|15390.3|15371.3|15351.3|1346
1620317100000|2021-05-06 16:05:00|15394.4|15374.4|15406.4|15386.4|15452.8|15432.8|15394.4|15374.4|154
1620317400000|2021-05-06 16:10:00|15408.4|15388.4|15413.9|15393.9|15426.4|15406.4|15396.9|15376.9|93
1620317700000|2021-05-06 16:15:00|15417.9|15397.9|15458.4|15438.4|15461.9|15441.9|15417.9|15397.9|160
1620318000000|2021-05-06 16:20:00|15454.4|15434.4|15509.9|15489.9|15511.4|15491.4|15449.4|15429.4|980
1620318300000|2021-05-06 16:25:00|15509.4|15489.4|15474.4|15454.4|15533.9|15513.9|15474.4|15454.4|491
1620318600000|2021-05-06 16:30:00|15473.9|15453.9|15473.9|15453.9|15481.4|15461.4|15466.4|15446.4|236
1620318900000|2021-05-06 16:35:00|15473.4|15453.4|15448.9|15428.9|15473.4|15453.4|15441.9|15421.9|179
1620319200000|2021-05-06 16:40:00|15449.4|15429.4|15441.4|15421.4|15468.9|15448.9|15441.4|15421.4|50
1620319500000|2021-05-06 16:45:00|15439.4|15419.4|15456.4|15436.4|15459.4|15439.4|15438.9|15418.9|93
1620319800000|2021-05-06 16:50:00|15458.4|15438.4|15464|15444|15465.9|15445.9|15456.5|15436.5|313
1620320100000|2021-05-06 16:55:00|15465.9|15445.9|15453.5|15433.5|15471.5|15451.5|15451.5|15431.5|96
1620320400000|2021-05-06 17:00:00|15454|15434|15474|15454|15476.5|15456.5|15451.5|15431.5|93
1620320700000|2021-05-06 17:05:00|15476|15456|15451.5|15431.5|15483|15463|15451.5|15431.5|162
1620321000000|2021-05-06 17:10:00|15444.5|15424.5|15449|15429|15456.5|15436.5|15439.5|15419.5|145
1620321300000|2021-05-06 17:15:00|15451.5|15431.5|15436.5|15416.5|15451.5|15431.5|15426.5|15406.5|143
1620321600000|2021-05-06 17:20:00|15438.5|15418.5|15379|15359|15439|15419|15379|15359|141
1620321900000|2021-05-06 17:25:00|15381|15361|15400.5|15380.5|15405|15385|15351|15331|510
1620375300000|2021-05-07 08:15:00|15431.8|15411.8|15422.9|15402.9|15453.8|15433.8|15398.4|15370.4|148
1620375600000|2021-05-07 08:20:00|15420.9|15400.9|15392.4|15372.4|15422.4|15402.4|15392.4|15372.4|76
1620375900000|2021-05-07 08:25:00|15390.4|15370.4|15407.4|15367.4|15407.4|15375.4|15367.4|15347.4|69
1620376200000|2021-05-07 08:30:00|15408.4|15368.4|15374.9|15354.9|15417.4|15397.4|15372.4|15352.4|51
1620376500000|2021-05-07 08:35:00|15377.4|15357.4|15387.4|15367.4|15399.9|15379.9|15375.4|15355.4|62
1620376800000|2021-05-07 08:40:00|15382.4|15362.4|15412.4|15392.4|15417.4|15397.4|15382.4|15362.4|51
1620377100000|2021-05-07 08:45:00|15410.4|15390.4|15394.9|15374.9|15410.4|15390.4|15387.4|15367.4|13
1620377400000|2021-05-07 08:50:00|15398.9|15378.9|15424.9|15404.9|15429.9|15409.9|15398.9|15378.9|22
1620377700000|2021-05-07 08:55:00|15422.4|15402.4|15434.9|15414.9|15434.9|15414.9|15414.9|15394.9|12
1620378000000|2021-05-07 09:00:00|15433|15413|15424.9|15404.9|15433|15413|15412.4|15392.4|30
1620378300000|2021-05-07 09:05:00|15426.9|15406.9|15432.5|15412.5|15432.5|15412.5|15426.9|15406.9|12
1620378600000|2021-05-07 09:10:00|15434.4|15414.4|15409.4|15389.4|15440|15420|15407.5|15387.5|17
1620378900000|2021-05-07 09:15:00|15410|15390|15405|15385|15410|15390|15405|15385|7
1620379200000|2021-05-07 09:20:00|15404.4|15384.4|15380|15360|15404.4|15384.4|15380|15360|19
1620379500000|2021-05-07 09:25:00|15378|15358|15365.5|15345.5|15385|15365|15365.5|15345.5|30
1620379800000|2021-05-07 09:30:00|15367.5|15347.5|15332.5|15312.5|15367.5|15347.5|15332.5|15312.5|57
1620380100000|2021-05-07 09:35:00|15333|15313|15310|15290|15347.5|15327.5|15310|15290|81
1620380400000|2021-05-07 09:40:00|15315|15295|15280|15260|15319.5|15299.5|15275|15255|208
1620380700000|2021-05-07 09:45:00|15277.5|15257.5|15267.5|15247.5|15280|15260|15260|15240|82
1620381000000|2021-05-07 09:50:00|15270|15250|15317.5|15297.5|15320|15300|15270|15250|64
1620381300000|2021-05-07 09:55:00|15317|15297|15312.6|15292.6|15317|15297|15305.1|15285.1|22
1620381600000|2021-05-07 10:00:00|15315.1|15295.1|15302.6|15282.6|15320.1|15300.1|15297.6|15277.6|32
1620381900000|2021-05-07 10:05:00|15304.5|15284.5|15302.6|15282.6|15309|15289|15300.6|15280.6|10
1620382200000|2021-05-07 10:10:00|15300.6|15280.6|15282.6|15262.6|15304.6|15284.6|15270.6|15250.6|34
1620382500000|2021-05-07 10:15:00|15280.1|15260.1|15289.6|15269.6|15297.6|15277.6|15280.1|15260.1|25
1620382800000|2021-05-07 10:20:00|15290.1|15270.1|15295.1|15275.1|15297.6|15277.6|15287.6|15267.6|25
1620383100000|2021-05-07 10:25:00|15292.6|15272.6|15260.1|15240.1|15292.6|15272.6|15260.1|15240.1|25
1620383400000|2021-05-07 10:30:00|15260.7|15240.7|15235.1|15215.1|15280.1|15260.1|15235.1|15212.6|36
1620383700000|2021-05-07 10:35:00|15237.6|15217.6|15270.1|15250.1|15272.6|15252.6|15237.6|15217.6|40
1620384000000|2021-05-07 10:40:00|15270.7|15250.7|15300.2|15280.2|15300.2|15280.2|15270.1|15250.1|34
1620384300000|2021-05-07 10:45:00|15302.7|15282.7|15277.7|15257.7|15302.7|15282.7|15265.7|15245.7|43
1620384600000|2021-05-07 10:50:00|15275.2|15255.2|15285.2|15265.2|15287.7|15267.7|15275.2|15255.2|10
1620384900000|2021-05-07 10:55:00|15280.2|15260.2|15260.2|15240.2|15280.2|15260.2|15245.2|15225.2|139
1620385200000|2021-05-07 11:00:00|15260.7|15240.7|15296.6|15276.6|15296.6|15276.6|15260.7|15240.7|28
1620385500000|2021-05-07 11:05:00|15297.7|15277.7|15272.7|15252.7|15297.7|15277.7|15272.7|15252.7|1055
1620385800000|2021-05-07 11:10:00|15274.7|15254.7|15282.7|15262.7|15290.2|15270.2|15270.2|15250.2|20
1620386100000|2021-05-07 11:15:00|15269.7|15249.7|15210.8|15190.8|15269.7|15249.7|15195.8|15175.8|158
1620386400000|2021-05-07 11:20:00|15212.7|15192.7|15230.8|15210.8|15238.3|15218.3|15212.7|15192.7|50
1620386700000|2021-05-07 11:25:00|15228.8|15208.8|15225.8|15205.8|15238.3|15218.3|15215.8|15195.8|44
1620387000000|2021-05-07 11:30:00|15228.3|15208.3|15235.3|15215.3|15260.2|15240.2|15228.3|15208.3|43
1620387300000|2021-05-07 11:35:00|15233.3|15213.3|15193.3|15173.3|15233.3|15213.3|15176.3|15156.3|77
1620387600000|2021-05-07 11:40:00|15195.3|15175.3|15176.4|15156.4|15195.3|15175.3|15166.3|15146.3|105
1620387900000|2021-05-07 11:45:00|15178.3|15158.3|15211.4|15191.4|15213.9|15193.9|15178.3|15158.3|44
1620388200000|2021-05-07 11:50:00|15213.5|15193.5|15213.9|15193.9|15246.4|15226.4|15213.5|15193.5|161
1620388500000|2021-05-07 11:55:00|15211.9|15191.9|15230.8|15210.8|15230.8|15210.8|15211.4|15191.4|41
1620388800000|2021-05-07 12:00:00|15231.4|15211.4|15271.4|15251.4|15278.9|15258.9|15219.4|15199.4|200
1620389100000|2021-05-07 12:05:00|15270.9|15250.9|15318.9|15298.9|15318.9|15298.9|15246.4|15226.4|232
1620389400000|2021-05-07 12:10:00|15315|15295|15223.9|15203.9|15323.9|15303.9|15223.9|15203.9|190
1620389700000|2021-05-07 12:15:00|15227.8|15207.8|15241.4|15221.4|15258.4|15238.4|15227.8|15207.8|71
1620390000000|2021-05-07 12:20:00|15238.9|15218.9|15263.9|15243.9|15288.9|15268.9|15234.5|15214.5|165
1620390300000|2021-05-07 12:25:00|15261.4|15241.4|15297.9|15277.9|15313.9|15293.9|15261.4|15241.4|116
1620390600000|2021-05-07 12:30:00|15298.9|15278.9|15329|15309|15354|15334|15247|15227|352
1620390900000|2021-05-07 12:35:00|15325.9|15305.9|15314|15294|15326.5|15306.5|15299|15279|146
1620391200000|2021-05-07 12:40:00|15316.5|15296.5|15324|15304|15339|15319|15309|15289|217
1620391500000|2021-05-07 12:45:00|15321.5|15301.5|15350.9|15330.9|15350.9|15330.9|15319|15299|294
1620391800000|2021-05-07 12:50:00|15349|15329|15351.5|15331.5|15361.5|15341.5|15332|15312|175
1620392100000|2021-05-07 12:55:00|15349.5|15329.5|15294|15274|15349.5|15329.5|15294|15274|302
1620392400000|2021-05-07 13:00:00|15296|15276|15296.5|15276.5|15314|15294|15279|15259|133
1620392700000|2021-05-07 13:05:00|15300.4|15280.4|15257.1|15237.1|15306|15286|15242.1|15222.1|220
1620393000000|2021-05-07 13:10:00|15256.5|15236.5|15259|15239|15271.5|15251.5|15239.6|15219.6|289
1620393300000|2021-05-07 13:15:00|15263|15243|15296.6|15276.6|15296.6|15276.6|15263|15243|145
1620393600000|2021-05-07 13:20:00|15301.6|15281.6|15271.6|15251.6|15319.1|15299.1|15271.6|15251.6|160
1620393900000|2021-05-07 13:25:00|15269.6|15249.6|15276.6|15256.6|15286.6|15266.6|15240.2|15220.2|223
1620394200000|2021-05-07 13:30:00|15278.5|15258.5|15231.6|15211.6|15301.6|15281.6|15222.7|15202.7|190
1620394500000|2021-05-07 13:35:00|15234.1|15214.1|15235.5|15215.5|15264.1|15244.1|15227.1|15207.1|163
1620394800000|2021-05-07 13:40:00|15239.4|15219.4|15251.6|15231.6|15254.1|15234.1|15219.6|15199.6|147
1620395100000|2021-05-07 13:45:00|15252.1|15232.1|15281.6|15261.6|15281.6|15261.6|15204.1|15184.1|133
1620395400000|2021-05-07 13:50:00|15279.7|15259.7|15306.6|15286.6|15311.6|15291.6|15279.1|15259.1|183
1620395700000|2021-05-07 13:55:00|15308.6|15288.6|15306.6|15286.6|15331.6|15311.6|15302.7|15282.7|349
1620396000000|2021-05-07 14:00:00|15304.1|15284.1|15306.6|15286.6|15321.1|15301.1|15294.7|15274.7|118
1620396300000|2021-05-07 14:05:00|15307.2|15287.2|15284.2|15264.2|15331.6|15311.6|15280.2|15260.2|121
1620396600000|2021-05-07 14:10:00|15282.2|15262.2|15271.7|15251.7|15299.2|15279.2|15269.2|15249.2|206
1620396900000|2021-05-07 14:15:00|15269.7|15249.7|15181.7|15161.7|15274.7|15254.7|15179.2|15159.2|306
1620397200000|2021-05-07 14:20:00|15179.2|15159.2|15084.2|15064.2|15181.7|15161.7|15075.3|15055.3|753
1620397500000|2021-05-07 14:25:00|15082.2|15062.2|15001.7|14981.7|15083.1|15063.1|14986.7|14966.7|521
1620397800000|2021-05-07 14:30:00|14999.7|14979.7|15099.2|15079.2|15104.2|15084.2|14996.7|14976.7|503
1620398100000|2021-05-07 14:35:00|15096.7|15076.7|15179.2|15159.2|15184.2|15164.2|15072.3|15052.3|481
1620398400000|2021-05-07 14:40:00|15177.3|15157.3|15139.8|15119.8|15196.7|15176.7|15136.7|15116.7|272
1620398700000|2021-05-07 14:45:00|15141.7|15121.7|15112.3|15092.3|15151.7|15131.7|15084.2|15064.2|235
1620399000000|2021-05-07 14:50:00|15109.8|15089.8|15201.8|15181.8|15216.8|15196.8|15097.3|15077.3|356
1620399300000|2021-05-07 14:55:00|15197.8|15177.8|15159.3|15139.3|15231.2|15211.2|15152.3|15132.3|160
1620399600000|2021-05-07 15:00:00|15159.8|15139.8|15159.3|15139.3|15181.8|15161.8|15144.3|15124.3|92
1620399900000|2021-05-07 15:05:00|15156.8|15136.8|15171.8|15151.8|15171.8|15151.8|15136.8|15116.8|108
1620400200000|2021-05-07 15:10:00|15176.8|15156.8|15196.8|15176.8|15204.3|15184.3|15165.4|15145.4|96
1620400500000|2021-05-07 15:15:00|15194.3|15174.3|15167.3|15147.3|15211.8|15191.8|15167.3|15147.3|86
1620400800000|2021-05-07 15:20:00|15166.8|15146.8|15171.3|15151.3|15171.8|15151.8|15124.9|15104.9|98
1620401100000|2021-05-07 15:25:00|15173.8|15153.8|15182.4|15162.4|15191.8|15171.8|15166.8|15146.8|65
1620401400000|2021-05-07 15:30:00|15181.8|15161.8|15221.8|15201.8|15231.8|15211.8|15181.3|15161.3|92
1620401700000|2021-05-07 15:35:00|15223.8|15203.8|15220.8|15200.8|15226.8|15206.8|15207.4|15187.4|95
1620402000000|2021-05-07 15:40:00|15221.8|15201.8|15261.3|15241.3|15263.3|15243.3|15221.8|15201.8|171
1620402300000|2021-05-07 15:45:00|15261.9|15241.9|15239.9|15219.9|15261.9|15241.9|15231.9|15211.9|87
1620402600000|2021-05-07 15:50:00|15242.4|15222.4|15238.8|15218.8|15249.4|15229.4|15209.9|15189.9|144
1620402900000|2021-05-07 15:55:00|15239.4|15219.4|15159.4|15139.4|15244.4|15224.4|15134.4|15114.4|202
1620403200000|2021-05-07 16:00:00|15154.4|15134.4|15171.9|15151.9|15171.9|15151.9|15151.9|15131.9|137
1620403500000|2021-05-07 16:05:00|15169.4|15149.4|15171.9|15151.9|15178.9|15158.9|15147.5|15127.5|75
1620403800000|2021-05-07 16:10:00|15169.4|15149.4|15165|15145|15169.4|15149.4|15149.4|15129.4|81
1620404100000|2021-05-07 16:15:00|15170|15150|15197.5|15177.5|15199.4|15179.4|15170|15150|246
1620404400000|2021-05-07 16:20:00|15194.4|15174.4|15420|15400|15431.9|15411.9|15194.4|15174.4|1668
1620404700000|2021-05-07 16:25:00|15421.9|15401.9|15397|15377|15424.4|15404.4|15349.5|15329.5|767
1620405000000|2021-05-07 16:30:00|15398.9|15378.9|15397|15377|15412|15392|15382.5|15362.5|229
1620405300000|2021-05-07 16:35:00|15391.4|15371.4|15360|15340|15391.4|15371.4|15354.5|15334.5|93
1620405600000|2021-05-07 16:40:00|15362|15342|15351.4|15331.4|15372|15352|15351.4|15331.4|59
1620405900000|2021-05-07 16:45:00|15353.9|15333.9|15337|15317|15368.9|15348.9|15337|15317|101
1620406200000|2021-05-07 16:50:00|15335|15315|15349.5|15329.5|15364.5|15344.5|15334.5|15314.5|55
1620406500000|2021-05-07 16:55:00|15350.1|15330.1|15334.5|15314.5|15354|15334|15329.5|15309.5|81
1620406800000|2021-05-07 17:00:00|15342|15322|15329.5|15309.5|15362|15342|15329.5|15309.5|60
1620407100000|2021-05-07 17:05:00|15327.6|15307.6|15327|15307|15334.5|15314.5|15321.5|15301.5|127
1620407400000|2021-05-07 17:10:00|15322|15302|15327.1|15307.1|15339.5|15319.5|15322|15302|116
1620407700000|2021-05-07 17:15:00|15325.1|15305.1|15364|15344|15374|15354|15317.6|15297.6|162
1620408000000|2021-05-07 17:20:00|15364.6|15344.6|15392.1|15372.1|15397.1|15377.1|15364.6|15344.6|267
1620408300000|2021-05-07 17:25:00|15389.6|15369.6|15389|15369|15399|15379|15349|15329|371
1620634500000|2021-05-10 08:15:00|15365.1|15345.1|15317.6|15297.6|15371.3|15351.3|15317.6|15297.6|113
1620634800000|2021-05-10 08:20:00|15319.4|15299.4|15332.6|15312.6|15360.7|15340.7|15317.6|15297.6|50
1620635100000|2021-05-10 08:25:00|15335.1|15315.1|15348.8|15328.8|15348.8|15328.8|15332.6|15312.6|29
1620635400000|2021-05-10 08:30:00|15347|15327|15320.1|15300.1|15347|15327|15320.1|15300.1|33
1620635700000|2021-05-10 08:35:00|15318.8|15298.8|15320.1|15300.1|15330.1|15310.1|15315.1|15295.1|21
1620636000000|2021-05-10 08:40:00|15322|15302|15330.1|15310.1|15334.5|15314.5|15322|15302|32
1620636300000|2021-05-10 08:45:00|15328.3|15308.3|15307.6|15287.6|15338.8|15318.8|15307.6|15287.6|47
1620636600000|2021-05-10 08:50:00|15305.1|15285.1|15314|15294|15320.2|15300.2|15305.1|15285.1|10
1620636900000|2021-05-10 08:55:00|15311.5|15291.5|15300.8|15280.8|15311.5|15291.5|15295.2|15275.2|25
1620637200000|2021-05-10 09:00:00|15299|15279|15307.7|15287.7|15307.7|15287.7|15299|15279|20
1620637500000|2021-05-10 09:05:00|15305.2|15285.2|15305.2|15285.2|15307.7|15287.7|15302.7|15282.7|18
1620637800000|2021-05-10 09:10:00|15307.7|15287.7|15295.2|15275.2|15307.7|15287.7|15290.2|15270.2|33
1620638100000|2021-05-10 09:15:00|15290.2|15270.2|15255.2|15235.2|15290.2|15270.2|15252.7|15232.7|46
1620638400000|2021-05-10 09:20:00|15252.7|15232.7|15237.7|15217.7|15255.2|15235.2|15235.2|15215.2|61
1620638700000|2021-05-10 09:25:00|15238.4|15218.4|15232.7|15212.7|15240.2|15220.2|15227.7|15207.7|27
1620639000000|2021-05-10 09:30:00|15234.6|15214.6|15225.9|15205.9|15257.7|15237.7|15225.9|15205.9|26
1620639300000|2021-05-10 09:35:00|15227.7|15207.7|15222.8|15202.8|15227.7|15207.7|15215.9|15195.9|35
1620639600000|2021-05-10 09:40:00|15225.3|15205.3|15212.8|15192.8|15225.3|15205.3|15212.1|15192.1|33
1620639900000|2021-05-10 09:45:00|15217.1|15197.1|15235.3|15215.3|15237.8|15217.8|15217.1|15197.1|25
1620640200000|2021-05-10 09:50:00|15240.3|15220.3|15295.3|15275.3|15297.8|15277.8|15240.3|15220.3|84
1620640500000|2021-05-10 09:55:00|15297.1|15277.1|15312.8|15292.8|15312.8|15292.8|15290.3|15270.3|28
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15290.3|15270.3|15314.6|15294.6|15284.6|15264.6|26
1620641100000|2021-05-10 10:05:00|15287.8|15267.8|15287.8|15267.8|15299.7|15279.7|15285.3|15265.3|11
1620641400000|2021-05-10 10:10:00|15286|15266|15285.3|15265.3|15286|15266|15285.3|15265.3|0
1620641700000|2021-05-10 10:15:00|15287.2|15267.2|15305.3|15285.3|15310.3|15290.3|15282.8|15262.8|26
1620642000000|2021-05-10 10:20:00|15306.6|15286.6|15300.3|15280.3|15315.3|15295.3|15300.3|15280.3|19
1620642300000|2021-05-10 10:25:00|15300.4|15280.4|15260.4|15240.4|15300.4|15280.4|15260.4|15240.4|12
1620642600000|2021-05-10 10:30:00|15262.9|15242.9|15250.4|15230.4|15270.4|15250.4|15250.4|15230.4|25
1620642900000|2021-05-10 10:35:00|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|18
1620643200000|2021-05-10 10:40:00|15247.2|15227.2|15245.4|15225.4|15255.4|15235.4|15245.4|15225.4|13
1620643500000|2021-05-10 10:45:00|15244.7|15224.7|15222.9|15202.9|15244.7|15224.7|15221.1|15201.1|32
1620643800000|2021-05-10 10:50:00|15224.2|15204.2|15242.9|15222.9|15242.9|15222.9|15224.2|15204.2|9
1620644100000|2021-05-10 10:55:00|15245.4|15225.4|15252.3|15232.3|15252.3|15232.3|15245.4|15225.4|13
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15280.4|15260.4|15280.4|15260.4|15250.4|15230.4|14
1620644700000|2021-05-10 11:05:00|15282.9|15262.9|15290.4|15270.4|15290.4|15270.4|15280.4|15260.4|17
1620645000000|2021-05-10 11:10:00|15292.9|15272.9|15333|15313|15333|15313|15292.9|15272.9|66
1620645300000|2021-05-10 11:15:00|15331.1|15311.1|15290.5|15270.5|15331.1|15311.1|15290.5|15270.5|28
1620645600000|2021-05-10 11:20:00|15293|15273|15273|15253|15305.5|15285.5|15273|15253|34
1620645900000|2021-05-10 11:25:00|15271.7|15251.7|15285.5|15265.5|15285.5|15265.5|15265.5|15245.5|26
1620646200000|2021-05-10 11:30:00|15288|15268|15307.3|15287.3|15307.3|15287.3|15288|15268|20
1620646500000|2021-05-10 11:35:00|15308|15288|15290.5|15270.5|15308|15288|15278|15258|58
1620646800000|2021-05-10 11:40:00|15288.7|15268.7|15278|15258|15288.7|15268.7|15275.5|15255.5|34
1620647100000|2021-05-10 11:45:00|15279.9|15259.9|15324.9|15304.9|15324.9|15304.9|15253|15233|84
1620647400000|2021-05-10 11:50:00|15325.5|15305.5|15341.2|15321.2|15341.2|15321.2|15301.2|15281.2|92
1620647700000|2021-05-10 11:55:00|15344.9|15324.9|15356.2|15336.2|15371.9|15351.9|15344.9|15324.9|62
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15350.6|15330.6|15364.9|15344.9|15335.6|15315.6|135
1620648300000|2021-05-10 12:05:00|15353.1|15333.1|15394.4|15374.4|15401.2|15381.2|15353.1|15333.1|156
1620648600000|2021-05-10 12:10:00|15393.7|15373.7|15311.2|15291.2|15393.7|15373.7|15311.2|15291.2|170
1620648900000|2021-05-10 12:15:00|15309.4|15289.4|15255.6|15235.6|15313.1|15293.1|15245.6|15225.6|118
1620649200000|2021-05-10 12:20:00|15251.2|15231.2|15310.6|15290.6|15313.1|15293.1|15248.1|15228.1|103
1620649500000|2021-05-10 12:25:00|15308.1|15288.1|15315|15295|15333.1|15313.1|15303.1|15283.1|72
1620649800000|2021-05-10 12:30:00|15313.1|15293.1|15350.6|15330.6|15358.8|15338.8|15308.8|15288.8|113
1620650100000|2021-05-10 12:35:00|15348.1|15328.1|15260.6|15240.6|15348.1|15328.1|15259.4|15239.4|94
1620650400000|2021-05-10 12:40:00|15263.1|15243.1|15223.1|15203.1|15263.1|15243.1|15223.1|15203.1|118
1620650700000|2021-05-10 12:45:00|15222.5|15202.5|15150.7|15130.7|15222.5|15202.5|15133.2|15113.2|302
1620651000000|2021-05-10 12:50:00|15150|15130|15160.7|15140.7|15160.7|15140.7|15103.2|15083.2|201
1620651300000|2021-05-10 12:55:00|15158.8|15138.8|15168.8|15148.8|15176.3|15156.3|15145.7|15125.7|122
1620651600000|2021-05-10 13:00:00|15167|15147|15170.7|15150.7|15170.7|15150.7|15148.8|15128.8|56
1620651900000|2021-05-10 13:05:00|15168.8|15148.8|15128.2|15108.2|15168.8|15148.8|15110.7|15090.7|122
1620652200000|2021-05-10 13:10:00|15123.2|15103.2|15116.4|15096.4|15130.7|15110.7|15108.2|15088.2|136
1620652500000|2021-05-10 13:15:00|15115.7|15095.7|15088.2|15068.2|15143.2|15123.2|15085.7|15065.7|262
1620652800000|2021-05-10 13:20:00|15090.7|15070.7|15115.7|15095.7|15115.7|15095.7|15080.7|15060.7|126
1620653100000|2021-05-10 13:25:00|15113.9|15093.9|15125.7|15105.7|15130.7|15110.7|15113.2|15093.2|74
1620653400000|2021-05-10 13:30:00|15127.6|15107.6|15143.2|15123.2|15145.7|15125.7|15118.2|15098.2|110
1620653700000|2021-05-10 13:35:00|15143.3|15123.3|15086.4|15066.4|15143.3|15123.3|15073.3|15053.3|165
1620654000000|2021-05-10 13:40:00|15084.6|15064.6|15078.3|15058.3|15090.8|15070.8|15040.8|15020.8|326
1620654300000|2021-05-10 13:45:00|15076.4|15056.4|15032.6|15012.6|15080.8|15060.8|14996.4|14976.4|339
1620654600000|2021-05-10 13:50:00|15033.3|15013.3|15026.5|15006.5|15055.1|15035.1|15019|14999|188
1620654900000|2021-05-10 13:55:00|15030.8|15010.8|15005.8|14985.8|15035.1|15015.1|15000.8|14980.8|261
1620655200000|2021-05-10 14:00:00|15010.8|14990.8|15045.8|15025.8|15047.7|15027.7|14976.5|14956.5|290
1620655500000|2021-05-10 14:05:00|15048.3|15028.3|15088.3|15068.3|15128.3|15108.3|15044.6|15024.6|222
1620655800000|2021-05-10 14:10:00|15083.3|15063.3|15073.3|15053.3|15103.3|15083.3|15037.8|15017.8|141
1620656100000|2021-05-10 14:15:00|15071.5|15051.5|15040.8|15020.8|15071.5|15051.5|15032.2|15012.2|110
1620656400000|2021-05-10 14:20:00|15041.5|15021.5|15043.4|15023.4|15047|15027|15031.5|15011.5|84
1620656700000|2021-05-10 14:25:00|15041.5|15021.5|15038.4|15018.4|15041.5|15021.5|14990.9|14970.9|141
1620657000000|2021-05-10 14:30:00|15035.9|15015.9|15055.9|15035.9|15058.4|15038.4|15027.8|15007.8|116
1620657300000|2021-05-10 14:35:00|15052.2|15032.2|15078.4|15058.4|15096|15063.4|15051.5|15031.5|103
1620657600000|2021-05-10 14:40:00|15080.9|15060.9|15071.6|15051.6|15088.4|15068.4|15065.9|15045.9|89
1620657900000|2021-05-10 14:45:00|15064.7|15044.7|15005.9|14985.9|15064.7|15044.7|15005.9|14985.9|108
1620658200000|2021-05-10 14:50:00|15006.6|14986.6|14984.1|14964.1|15020.9|15000.9|14979.1|14959.1|145
1620658500000|2021-05-10 14:55:00|14979.7|14959.7|14875.9|14855.9|14981.6|14961.6|14875.9|14855.9|608
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14890.9|14870.9|14918.4|14898.4|14875.9|14855.9|209
1620659100000|2021-05-10 15:05:00|14890.3|14870.3|14876.6|14856.6|14890.9|14870.9|14876.6|14856.6|199
1620659400000|2021-05-10 15:10:00|14874.1|14854.1|14833.5|14813.5|14892.1|14872.1|14818.5|14798.5|526
1620659700000|2021-05-10 15:15:00|14836|14816|14966|14946|14971|14951|14831|14811|275
1620660000000|2021-05-10 15:20:00|14963.5|14943.5|14908.5|14888.5|14963.5|14943.5|14908.5|14888.5|201
1620660300000|2021-05-10 15:25:00|14906|14886|14933.5|14913.5|14933.5|14913.5|14881|14861|201
1620660600000|2021-05-10 15:30:00|14936|14916|14966|14946|14966|14946|14918.5|14898.5|157
1620660900000|2021-05-10 15:35:00|14971|14951|14953.5|14933.5|14981|14961|14938|14918|263
1620661200000|2021-05-10 15:40:00|14951.7|14931.7|14941|14921|14958.5|14938.5|14941|14921|53
1620661500000|2021-05-10 15:45:00|14936.7|14916.7|14926|14906|14939.2|14919.2|14911|14891|98
1620661800000|2021-05-10 15:50:00|14924.2|14904.2|14908.5|14888.5|14926.7|14906.7|14903.5|14883.5|84
1620662100000|2021-05-10 15:55:00|14910.4|14890.4|14927.9|14907.9|14931.7|14911.7|14910.4|14890.4|53
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14936.1|14916.1|14945.6|14916.7|14911.7|14891.7|45
1620662700000|2021-05-10 16:05:00|14937.9|14917.9|14916.1|14896.1|14949.7|14929.7|14916.1|14896.1|59
1620663000000|2021-05-10 16:10:00|14915.4|14895.4|14886.1|14866.1|14915.4|14895.4|14883.6|14863.6|178
1620663300000|2021-05-10 16:15:00|14883.6|14863.6|14876.8|14856.8|14886.1|14866.1|14869.3|14849.3|196
1620663600000|2021-05-10 16:20:00|14878.6|14858.6|14861.8|14841.8|14889.3|14869.3|14843.6|14823.6|1222
1620663900000|2021-05-10 16:25:00|14863.6|14843.6|14851.1|14831.1|14863.6|14843.6|14843.6|14823.6|322
1620664200000|2021-05-10 16:30:00|14849.3|14829.3|14871.1|14851.1|14871.1|14851.1|14849.3|14829.3|140
1620664500000|2021-05-10 16:35:00|14869.3|14849.3|14868.6|14848.6|14873.6|14853.6|14868.6|14848.6|46
1620664800000|2021-05-10 16:40:00|14869.3|14849.3|14858.7|14838.7|14873.7|14853.7|14858.7|14838.7|128
1620665100000|2021-05-10 16:45:00|14859.3|14839.3|14868.7|14848.7|14883.7|14863.7|14859.3|14839.3|100
1620665400000|2021-05-10 16:50:00|14866.2|14846.2|14859.3|14839.3|14866.2|14846.2|14856.2|14836.2|80
1620665700000|2021-05-10 16:55:00|14858.7|14838.7|14871.2|14851.2|14881.2|14861.2|14856.8|14836.8|88
1620666000000|2021-05-10 17:00:00|14873|14853|14876.9|14856.9|14876.9|14856.9|14871.2|14851.2|19
1620666300000|2021-05-10 17:05:00|14875|14855|14881.2|14861.2|14881.2|14861.2|14874.4|14854.4|33
1620666600000|2021-05-10 17:10:00|14881.9|14861.9|14867.5|14847.5|14896.2|14876.2|14865.7|14845.7|60
1620666900000|2021-05-10 17:15:00|14866.9|14846.9|14873.7|14853.7|14874.4|14854.4|14866.2|14846.2|69
1620667200000|2021-05-10 17:20:00|14869.4|14849.4|14858.7|14838.7|14870.6|14850.6|14856.2|14836.2|61
1620667500000|2021-05-10 17:25:00|14856.2|14836.2|14843.7|14823.7|14856.2|14836.2|14838.7|14818.7|337
1620634500000|2021-05-10 08:15:00|15365.1|15345.1|15317.6|15297.6|15371.3|15351.3|15317.6|15297.6|113
1620634800000|2021-05-10 08:20:00|15319.4|15299.4|15332.6|15312.6|15360.7|15340.7|15317.6|15297.6|50
1620635100000|2021-05-10 08:25:00|15335.1|15315.1|15348.8|15328.8|15348.8|15328.8|15332.6|15312.6|29
1620635400000|2021-05-10 08:30:00|15347|15327|15320.1|15300.1|15347|15327|15320.1|15300.1|33
1620635700000|2021-05-10 08:35:00|15318.8|15298.8|15320.1|15300.1|15330.1|15310.1|15315.1|15295.1|21
1620636000000|2021-05-10 08:40:00|15322|15302|15330.1|15310.1|15334.5|15314.5|15322|15302|32
1620636300000|2021-05-10 08:45:00|15328.3|15308.3|15307.6|15287.6|15338.8|15318.8|15307.6|15287.6|47
1620636600000|2021-05-10 08:50:00|15305.1|15285.1|15314|15294|15320.2|15300.2|15305.1|15285.1|10
1620636900000|2021-05-10 08:55:00|15311.5|15291.5|15300.8|15280.8|15311.5|15291.5|15295.2|15275.2|25
1620637200000|2021-05-10 09:00:00|15299|15279|15307.7|15287.7|15307.7|15287.7|15299|15279|20
1620637500000|2021-05-10 09:05:00|15305.2|15285.2|15305.2|15285.2|15307.7|15287.7|15302.7|15282.7|18
1620637800000|2021-05-10 09:10:00|15307.7|15287.7|15295.2|15275.2|15307.7|15287.7|15290.2|15270.2|33
1620638100000|2021-05-10 09:15:00|15290.2|15270.2|15255.2|15235.2|15290.2|15270.2|15252.7|15232.7|46
1620638400000|2021-05-10 09:20:00|15252.7|15232.7|15237.7|15217.7|15255.2|15235.2|15235.2|15215.2|61
1620638700000|2021-05-10 09:25:00|15238.4|15218.4|15232.7|15212.7|15240.2|15220.2|15227.7|15207.7|27
1620639000000|2021-05-10 09:30:00|15234.6|15214.6|15225.9|15205.9|15257.7|15237.7|15225.9|15205.9|26
1620639300000|2021-05-10 09:35:00|15227.7|15207.7|15222.8|15202.8|15227.7|15207.7|15215.9|15195.9|35
1620639600000|2021-05-10 09:40:00|15225.3|15205.3|15212.8|15192.8|15225.3|15205.3|15212.1|15192.1|33
1620639900000|2021-05-10 09:45:00|15217.1|15197.1|15235.3|15215.3|15237.8|15217.8|15217.1|15197.1|25
1620640200000|2021-05-10 09:50:00|15240.3|15220.3|15295.3|15275.3|15297.8|15277.8|15240.3|15220.3|84
1620640500000|2021-05-10 09:55:00|15297.1|15277.1|15312.8|15292.8|15312.8|15292.8|15290.3|15270.3|28
1620640800000|2021-05-10 10:00:00|15312.1|15292.1|15290.3|15270.3|15314.6|15294.6|15284.6|15264.6|26
1620641100000|2021-05-10 10:05:00|15287.8|15267.8|15287.8|15267.8|15299.7|15279.7|15285.3|15265.3|11
1620641400000|2021-05-10 10:10:00|15286|15266|15285.3|15265.3|15286|15266|15285.3|15265.3|0
1620641700000|2021-05-10 10:15:00|15287.2|15267.2|15305.3|15285.3|15310.3|15290.3|15282.8|15262.8|26
1620642000000|2021-05-10 10:20:00|15306.6|15286.6|15300.3|15280.3|15315.3|15295.3|15300.3|15280.3|19
1620642300000|2021-05-10 10:25:00|15300.4|15280.4|15260.4|15240.4|15300.4|15280.4|15260.4|15240.4|12
1620642600000|2021-05-10 10:30:00|15262.9|15242.9|15250.4|15230.4|15270.4|15250.4|15250.4|15230.4|25
1620642900000|2021-05-10 10:35:00|15247.9|15227.9|15245.4|15225.4|15247.9|15227.9|15245.4|15225.4|18
1620643200000|2021-05-10 10:40:00|15247.2|15227.2|15245.4|15225.4|15255.4|15235.4|15245.4|15225.4|13
1620643500000|2021-05-10 10:45:00|15244.7|15224.7|15222.9|15202.9|15244.7|15224.7|15221.1|15201.1|32
1620643800000|2021-05-10 10:50:00|15224.2|15204.2|15242.9|15222.9|15242.9|15222.9|15224.2|15204.2|9
1620644100000|2021-05-10 10:55:00|15245.4|15225.4|15252.3|15232.3|15252.3|15232.3|15245.4|15225.4|13
1620644400000|2021-05-10 11:00:00|15250.4|15230.4|15280.4|15260.4|15280.4|15260.4|15250.4|15230.4|14
1620644700000|2021-05-10 11:05:00|15282.9|15262.9|15290.4|15270.4|15290.4|15270.4|15280.4|15260.4|17
1620645000000|2021-05-10 11:10:00|15292.9|15272.9|15333|15313|15333|15313|15292.9|15272.9|66
1620645300000|2021-05-10 11:15:00|15331.1|15311.1|15290.5|15270.5|15331.1|15311.1|15290.5|15270.5|28
1620645600000|2021-05-10 11:20:00|15293|15273|15273|15253|15305.5|15285.5|15273|15253|34
1620645900000|2021-05-10 11:25:00|15271.7|15251.7|15285.5|15265.5|15285.5|15265.5|15265.5|15245.5|26
1620646200000|2021-05-10 11:30:00|15288|15268|15307.3|15287.3|15307.3|15287.3|15288|15268|20
1620646500000|2021-05-10 11:35:00|15308|15288|15290.5|15270.5|15308|15288|15278|15258|58
1620646800000|2021-05-10 11:40:00|15288.7|15268.7|15278|15258|15288.7|15268.7|15275.5|15255.5|34
1620647100000|2021-05-10 11:45:00|15279.9|15259.9|15324.9|15304.9|15324.9|15304.9|15253|15233|84
1620647400000|2021-05-10 11:50:00|15325.5|15305.5|15341.2|15321.2|15341.2|15321.2|15301.2|15281.2|92
1620647700000|2021-05-10 11:55:00|15344.9|15324.9|15356.2|15336.2|15371.9|15351.9|15344.9|15324.9|62
1620648000000|2021-05-10 12:00:00|15353.7|15333.7|15350.6|15330.6|15364.9|15344.9|15335.6|15315.6|135
1620648300000|2021-05-10 12:05:00|15353.1|15333.1|15394.4|15374.4|15401.2|15381.2|15353.1|15333.1|156
1620648600000|2021-05-10 12:10:00|15393.7|15373.7|15311.2|15291.2|15393.7|15373.7|15311.2|15291.2|170
1620648900000|2021-05-10 12:15:00|15309.4|15289.4|15255.6|15235.6|15313.1|15293.1|15245.6|15225.6|118
1620649200000|2021-05-10 12:20:00|15251.2|15231.2|15310.6|15290.6|15313.1|15293.1|15248.1|15228.1|103
1620649500000|2021-05-10 12:25:00|15308.1|15288.1|15315|15295|15333.1|15313.1|15303.1|15283.1|72
1620649800000|2021-05-10 12:30:00|15313.1|15293.1|15350.6|15330.6|15358.8|15338.8|15308.8|15288.8|113
1620650100000|2021-05-10 12:35:00|15348.1|15328.1|15260.6|15240.6|15348.1|15328.1|15259.4|15239.4|94
1620650400000|2021-05-10 12:40:00|15263.1|15243.1|15223.1|15203.1|15263.1|15243.1|15223.1|15203.1|118
1620650700000|2021-05-10 12:45:00|15222.5|15202.5|15150.7|15130.7|15222.5|15202.5|15133.2|15113.2|302
1620651000000|2021-05-10 12:50:00|15150|15130|15160.7|15140.7|15160.7|15140.7|15103.2|15083.2|201
1620651300000|2021-05-10 12:55:00|15158.8|15138.8|15168.8|15148.8|15176.3|15156.3|15145.7|15125.7|122
1620651600000|2021-05-10 13:00:00|15167|15147|15170.7|15150.7|15170.7|15150.7|15148.8|15128.8|56
1620651900000|2021-05-10 13:05:00|15168.8|15148.8|15128.2|15108.2|15168.8|15148.8|15110.7|15090.7|122
1620652200000|2021-05-10 13:10:00|15123.2|15103.2|15116.4|15096.4|15130.7|15110.7|15108.2|15088.2|136
1620652500000|2021-05-10 13:15:00|15115.7|15095.7|15088.2|15068.2|15143.2|15123.2|15085.7|15065.7|262
1620652800000|2021-05-10 13:20:00|15090.7|15070.7|15115.7|15095.7|15115.7|15095.7|15080.7|15060.7|126
1620653100000|2021-05-10 13:25:00|15113.9|15093.9|15125.7|15105.7|15130.7|15110.7|15113.2|15093.2|74
1620653400000|2021-05-10 13:30:00|15127.6|15107.6|15143.2|15123.2|15145.7|15125.7|15118.2|15098.2|110
1620653700000|2021-05-10 13:35:00|15143.3|15123.3|15086.4|15066.4|15143.3|15123.3|15073.3|15053.3|165
1620654000000|2021-05-10 13:40:00|15084.6|15064.6|15078.3|15058.3|15090.8|15070.8|15040.8|15020.8|326
1620654300000|2021-05-10 13:45:00|15076.4|15056.4|15032.6|15012.6|15080.8|15060.8|14996.4|14976.4|339
1620654600000|2021-05-10 13:50:00|15033.3|15013.3|15026.5|15006.5|15055.1|15035.1|15019|14999|188
1620654900000|2021-05-10 13:55:00|15030.8|15010.8|15005.8|14985.8|15035.1|15015.1|15000.8|14980.8|261
1620655200000|2021-05-10 14:00:00|15010.8|14990.8|15045.8|15025.8|15047.7|15027.7|14976.5|14956.5|290
1620655500000|2021-05-10 14:05:00|15048.3|15028.3|15088.3|15068.3|15128.3|15108.3|15044.6|15024.6|222
1620655800000|2021-05-10 14:10:00|15083.3|15063.3|15073.3|15053.3|15103.3|15083.3|15037.8|15017.8|141
1620656100000|2021-05-10 14:15:00|15071.5|15051.5|15040.8|15020.8|15071.5|15051.5|15032.2|15012.2|110
1620656400000|2021-05-10 14:20:00|15041.5|15021.5|15043.4|15023.4|15047|15027|15031.5|15011.5|84
1620656700000|2021-05-10 14:25:00|15041.5|15021.5|15038.4|15018.4|15041.5|15021.5|14990.9|14970.9|141
1620657000000|2021-05-10 14:30:00|15035.9|15015.9|15055.9|15035.9|15058.4|15038.4|15027.8|15007.8|116
1620657300000|2021-05-10 14:35:00|15052.2|15032.2|15078.4|15058.4|15096|15063.4|15051.5|15031.5|103
1620657600000|2021-05-10 14:40:00|15080.9|15060.9|15071.6|15051.6|15088.4|15068.4|15065.9|15045.9|89
1620657900000|2021-05-10 14:45:00|15064.7|15044.7|15005.9|14985.9|15064.7|15044.7|15005.9|14985.9|108
1620658200000|2021-05-10 14:50:00|15006.6|14986.6|14984.1|14964.1|15020.9|15000.9|14979.1|14959.1|145
1620658500000|2021-05-10 14:55:00|14979.7|14959.7|14875.9|14855.9|14981.6|14961.6|14875.9|14855.9|608
1620658800000|2021-05-10 15:00:00|14880.9|14860.9|14890.9|14870.9|14918.4|14898.4|14875.9|14855.9|209
1620659100000|2021-05-10 15:05:00|14890.3|14870.3|14876.6|14856.6|14890.9|14870.9|14876.6|14856.6|199
1620659400000|2021-05-10 15:10:00|14874.1|14854.1|14833.5|14813.5|14892.1|14872.1|14818.5|14798.5|526
1620659700000|2021-05-10 15:15:00|14836|14816|14966|14946|14971|14951|14831|14811|275
1620660000000|2021-05-10 15:20:00|14963.5|14943.5|14908.5|14888.5|14963.5|14943.5|14908.5|14888.5|201
1620660300000|2021-05-10 15:25:00|14906|14886|14933.5|14913.5|14933.5|14913.5|14881|14861|201
1620660600000|2021-05-10 15:30:00|14936|14916|14966|14946|14966|14946|14918.5|14898.5|157
1620660900000|2021-05-10 15:35:00|14971|14951|14953.5|14933.5|14981|14961|14938|14918|263
1620661200000|2021-05-10 15:40:00|14951.7|14931.7|14941|14921|14958.5|14938.5|14941|14921|53
1620661500000|2021-05-10 15:45:00|14936.7|14916.7|14926|14906|14939.2|14919.2|14911|14891|98
1620661800000|2021-05-10 15:50:00|14924.2|14904.2|14908.5|14888.5|14926.7|14906.7|14903.5|14883.5|84
1620662100000|2021-05-10 15:55:00|14910.4|14890.4|14927.9|14907.9|14931.7|14911.7|14910.4|14890.4|53
1620662400000|2021-05-10 16:00:00|14928.6|14908.6|14936.1|14916.1|14945.6|14916.7|14911.7|14891.7|45
1620662700000|2021-05-10 16:05:00|14937.9|14917.9|14916.1|14896.1|14949.7|14929.7|14916.1|14896.1|59
1620663000000|2021-05-10 16:10:00|14915.4|14895.4|14886.1|14866.1|14915.4|14895.4|14883.6|14863.6|178
1620663300000|2021-05-10 16:15:00|14883.6|14863.6|14876.8|14856.8|14886.1|14866.1|14869.3|14849.3|196
1620663600000|2021-05-10 16:20:00|14878.6|14858.6|14861.8|14841.8|14889.3|14869.3|14843.6|14823.6|1222
1620663900000|2021-05-10 16:25:00|14863.6|14843.6|14851.1|14831.1|14863.6|14843.6|14843.6|14823.6|322
1620664200000|2021-05-10 16:30:00|14849.3|14829.3|14871.1|14851.1|14871.1|14851.1|14849.3|14829.3|140
1620664500000|2021-05-10 16:35:00|14869.3|14849.3|14868.6|14848.6|14873.6|14853.6|14868.6|14848.6|46
1620664800000|2021-05-10 16:40:00|14869.3|14849.3|14858.7|14838.7|14873.7|14853.7|14858.7|14838.7|128
1620665100000|2021-05-10 16:45:00|14859.3|14839.3|14868.7|14848.7|14883.7|14863.7|14859.3|14839.3|100
1620665400000|2021-05-10 16:50:00|14866.2|14846.2|14859.3|14839.3|14866.2|14846.2|14856.2|14836.2|80
1620665700000|2021-05-10 16:55:00|14858.7|14838.7|14871.2|14851.2|14881.2|14861.2|14856.8|14836.8|88
1620666000000|2021-05-10 17:00:00|14873|14853|14876.9|14856.9|14876.9|14856.9|14871.2|14851.2|19
1620666300000|2021-05-10 17:05:00|14875|14855|14881.2|14861.2|14881.2|14861.2|14874.4|14854.4|33
1620666600000|2021-05-10 17:10:00|14881.9|14861.9|14867.5|14847.5|14896.2|14876.2|14865.7|14845.7|60
1620666900000|2021-05-10 17:15:00|14866.9|14846.9|14873.7|14853.7|14874.4|14854.4|14866.2|14846.2|69
1620667200000|2021-05-10 17:20:00|14869.4|14849.4|14858.7|14838.7|14870.6|14850.6|14856.2|14836.2|61
1620667500000|2021-05-10 17:25:00|14856.2|14836.2|14843.7|14823.7|14856.2|14836.2|14838.7|14818.7|337
1620720900000|2021-05-11 08:15:00|14836.3|14816.3|14923.1|14903.1|14923.1|14903.1|14836.3|14816.3|175
1620721200000|2021-05-11 08:20:00|14924.9|14904.9|14920.6|14900.6|14933.1|14913.1|14902.5|14879.3|44
1620721500000|2021-05-11 08:25:00|14922.5|14902.5|14923.2|14903.2|14928.2|14908.2|14920|14900|34
1620721800000|2021-05-11 08:30:00|14921.3|14901.3|14925.7|14905.7|14936.8|14916.8|14918.9|14898.9|22
1620722100000|2021-05-11 08:35:00|14927.5|14907.5|14938.2|14918.2|14938.2|14918.2|14918.9|14898.9|25
1620722400000|2021-05-11 08:40:00|14940.7|14920.7|14950|14930|14955.7|14935.7|14940.7|14920.7|38
1620722700000|2021-05-11 08:45:00|14953.2|14933.2|14965.7|14945.7|14965.7|14945.7|14950.7|14930.7|45
1620723000000|2021-05-11 08:50:00|14967.5|14947.5|14970.7|14950.7|14983.2|14963.2|14965.7|14945.7|76
1620723300000|2021-05-11 08:55:00|14968.2|14948.2|14963.2|14943.2|14973.2|14953.2|14953.2|14933.2|34
1620723600000|2021-05-11 09:00:00|14965.7|14945.7|14983.2|14963.2|14983.2|14963.2|14955.7|14935.7|40
1620723900000|2021-05-11 09:05:00|14985|14965|15004.4|14984.4|15004.4|14984.4|14985|14965|44
1620724200000|2021-05-11 09:10:00|15005.7|14985.7|15015.8|14995.8|15030.7|15010.7|15005.7|14985.7|63
1620724500000|2021-05-11 09:15:00|15012.1|14992.1|15018.3|14998.3|15020.8|15000.8|15008.3|14988.3|26
1620724800000|2021-05-11 09:20:00|15014.6|14994.6|14988.3|14968.3|15014.6|14994.6|14983.3|14963.3|21
1620725100000|2021-05-11 09:25:00|14989|14969|15007.6|14987.6|15007.6|14987.6|14989|14969|23
1620725400000|2021-05-11 09:30:00|15008.3|14988.3|15005.8|14985.8|15018.3|14998.3|14990.8|14970.8|39
1620725700000|2021-05-11 09:35:00|15007.6|14987.6|15003.3|14983.3|15020.8|15000.8|14998.3|14978.3|19
1620726000000|2021-05-11 09:40:00|15001.9|14981.9|15020.8|15000.8|15020.8|15000.8|14998.3|14978.3|22
1620726300000|2021-05-11 09:45:00|15018.3|14998.3|15008.3|14988.3|15018.3|14998.3|15008.3|14988.3|25
1620726600000|2021-05-11 09:50:00|15007.6|14987.6|15013.3|14993.3|15013.3|14993.3|15007.6|14987.6|7
1620726900000|2021-05-11 09:55:00|15010.8|14990.8|14994.7|14974.7|15010.8|14990.8|14994.7|14974.7|15
1620727200000|2021-05-11 10:00:00|14992.7|14972.7|15010.9|14990.9|15010.9|14990.9|14983.4|14963.4|43
1620727500000|2021-05-11 10:05:00|15009.1|14989.1|15015.9|14995.9|15015.9|14995.9|15003.4|14983.4|19
1620727800000|2021-05-11 10:10:00|15018.4|14998.4|15048.4|15028.4|15048.4|15028.4|15018.4|14998.4|57
1620728100000|2021-05-11 10:15:00|15050.2|15030.2|15080.9|15060.9|15092.7|15072.7|15050.2|15030.2|161
1620728400000|2021-05-11 10:20:00|15082.7|15062.7|15080.9|15060.9|15096.3|15076.3|15078.4|15058.4|35
1620728700000|2021-05-11 10:25:00|15083.4|15063.4|15068.4|15048.4|15083.4|15063.4|15065.9|15045.9|20
1620729000000|2021-05-11 10:30:00|15066.6|15046.6|15058.4|15038.4|15066.6|15046.6|15048.4|15028.4|28
1620729300000|2021-05-11 10:35:00|15062|15042|15060.9|15040.9|15075.9|15055.9|15060.9|15040.9|17
1620729600000|2021-05-11 10:40:00|15060.2|15040.2|15058.4|15038.4|15060.2|15040.2|15053.4|15033.4|27
1620729900000|2021-05-11 10:45:00|15060.9|15040.9|15063.5|15043.5|15068.5|15048.5|15060.9|15040.9|27
1620730200000|2021-05-11 10:50:00|15066|15046|15075.3|15055.3|15077.8|15057.8|15066|15046|26
1620730500000|2021-05-11 10:55:00|15079.6|15059.6|15084.6|15064.6|15088.9|15068.9|15079.6|15059.6|20
1620730800000|2021-05-11 11:00:00|15086.4|15066.4|15085.3|15065.3|15088.9|15068.9|15076|15056|34
1620731100000|2021-05-11 11:05:00|15083.5|15063.5|15081|15061|15087.8|15067.8|15081|15061|13
1620731400000|2021-05-11 11:10:00|15079.2|15059.2|15078.5|15058.5|15083.5|15063.5|15076|15056|27
1620731700000|2021-05-11 11:15:00|15077.8|15057.8|15087.8|15067.8|15087.8|15067.8|15077.8|15057.8|24
1620732000000|2021-05-11 11:20:00|15086|15066|15086|15066|15087.8|15067.8|15083.5|15063.5|21
1620732300000|2021-05-11 11:25:00|15087.8|15067.8|15081|15061|15090.3|15070.3|15079.2|15059.2|28
1620732600000|2021-05-11 11:30:00|15082.8|15062.8|15064.9|15044.9|15082.8|15062.8|15064.9|15044.9|28
1620732900000|2021-05-11 11:35:00|15063.6|15043.6|15056.1|15036.1|15081.1|15061.1|15051.1|15031.1|73
1620733200000|2021-05-11 11:40:00|15053.6|15033.6|15001.1|14981.1|15053.6|15033.6|15001.1|14981.1|142
1620733500000|2021-05-11 11:45:00|15001.8|14981.8|14981.1|14961.1|15014.7|14994.7|14978.6|14958.6|60
1620733800000|2021-05-11 11:50:00|14980.4|14960.4|14984.3|14964.3|14984.3|14964.3|14968.6|14948.6|59
1620734100000|2021-05-11 11:55:00|14986.8|14966.8|15012.2|14992.2|15031.1|15011.1|14986.8|14966.8|59
1620734400000|2021-05-11 12:00:00|15013.6|14993.6|15058.6|15038.6|15058.6|15038.6|15010|14990|152
1620734700000|2021-05-11 12:05:00|15061.1|15041.1|15053.6|15033.6|15067.9|15047.9|15036.1|15016.1|83
1620735000000|2021-05-11 12:10:00|15050.8|15030.8|15032.9|15012.9|15050.8|15030.8|15018.6|14998.6|57
1620735300000|2021-05-11 12:15:00|15031.1|15011.1|15003.6|14983.6|15031.1|15011.1|14983.6|14963.6|140
1620735600000|2021-05-11 12:20:00|15001.8|14981.8|14931.2|14911.2|15001.8|14981.8|14928.7|14908.7|167
1620735900000|2021-05-11 12:25:00|14933.7|14913.7|14958.7|14938.7|14983.7|14963.7|14933.7|14913.7|129
1620736200000|2021-05-11 12:30:00|14962.3|14942.3|14970.5|14950.5|14988.7|14968.7|14946.9|14926.9|112
1620736500000|2021-05-11 12:35:00|14972.3|14952.3|14991.2|14971.2|14996.2|14976.2|14961.2|14941.2|110
1620736800000|2021-05-11 12:40:00|14993|14973|14961.2|14941.2|15005.5|14985.5|14953|14933|57
1620737100000|2021-05-11 12:45:00|14963.7|14943.7|14961.2|14941.2|14985.5|14965.5|14953.7|14933.7|76
1620737400000|2021-05-11 12:50:00|14967.3|14947.3|14943.7|14923.7|14976.2|14956.2|14943.7|14923.7|115
1620737700000|2021-05-11 12:55:00|14945.5|14925.5|14959.4|14939.4|14966.2|14946.2|14936.2|14916.2|102
1620738000000|2021-05-11 13:00:00|14958.7|14938.7|14923|14903|14969.1|14949.1|14923|14903|63
1620738300000|2021-05-11 13:05:00|14921.2|14901.2|14943.8|14923.8|14956.2|14936.2|14921.2|14901.2|55
1620738600000|2021-05-11 13:10:00|14948.8|14928.8|14951.3|14931.3|14960.6|14940.6|14931.3|14911.3|89
1620738900000|2021-05-11 13:15:00|14949.5|14929.5|14908.8|14888.8|14949.5|14929.5|14908.8|14888.8|64
1620739200000|2021-05-11 13:20:00|14910.6|14890.6|14901.3|14881.3|14926.3|14906.3|14901.3|14881.3|53
1620739500000|2021-05-11 13:25:00|14903.1|14883.1|14909.5|14889.5|14918.1|14898.1|14894.5|14874.5|79
1620739800000|2021-05-11 13:30:00|14908.8|14888.8|14976.3|14956.3|14980.6|14960.6|14908.8|14888.8|124
1620740100000|2021-05-11 13:35:00|14977|14957|14998.8|14978.8|15003.1|14983.1|14976.3|14956.3|152
1620740400000|2021-05-11 13:40:00|15003.8|14983.8|15071.3|15051.3|15071.3|15051.3|15003.8|14983.8|159
1620740700000|2021-05-11 13:45:00|15067.7|15047.7|15150.6|15130.6|15150.6|15130.6|15067|15047|474
1620741000000|2021-05-11 13:50:00|15152.4|15132.4|15139.5|15119.5|15188.1|15168.1|15128.8|15108.8|414
1620741300000|2021-05-11 13:55:00|15138.8|15118.8|15093.9|15073.9|15148.9|15128.9|15076.4|15056.4|173
1620741600000|2021-05-11 14:00:00|15094.6|15074.6|15110.7|15090.7|15110.7|15090.7|15073.9|15053.9|112
1620741900000|2021-05-11 14:05:00|15111.4|15091.4|15121.4|15101.4|15128.9|15108.9|15096.4|15076.4|53
1620742200000|2021-05-11 14:10:00|15123.2|15103.2|15148.9|15128.9|15171.4|15151.4|15123.2|15103.2|521
1620742500000|2021-05-11 14:15:00|15143.9|15123.9|15116.4|15096.4|15143.9|15123.9|15093.2|15073.2|127
1620742800000|2021-05-11 14:20:00|15118.9|15098.9|15088.9|15068.9|15143.2|15123.2|15086.4|15066.4|161
1620743100000|2021-05-11 14:25:00|15083.9|15063.9|15048.9|15028.9|15083.9|15063.9|15048.9|15028.9|155
1620743400000|2021-05-11 14:30:00|15043.9|15023.9|15061.4|15041.4|15061.4|15041.4|15038.9|15018.9|165
1620743700000|2021-05-11 14:35:00|15063.2|15043.2|15111.4|15091.4|15111.4|15091.4|15061.4|15041.4|147
1620744000000|2021-05-11 14:40:00|15113.2|15093.2|15114.7|15094.7|15118.9|15098.9|15091.4|15071.4|186
1620744300000|2021-05-11 14:45:00|15114|15094|15104|15084|15118.3|15098.3|15099|15079|143
1620744600000|2021-05-11 14:50:00|15107.6|15087.6|15129|15109|15138.3|15118.3|15107.6|15087.6|154
1620744900000|2021-05-11 14:55:00|15130.8|15110.8|15164|15144|15166.5|15146.5|15129|15109|198
1620745200000|2021-05-11 15:00:00|15163.3|15143.3|15164|15144|15164|15144|15142.2|15122.2|107
1620745500000|2021-05-11 15:05:00|15162.2|15142.2|15164|15144|15171.5|15151.5|15134.7|15114.7|132
1620745800000|2021-05-11 15:10:00|15161.5|15141.5|15205.8|15185.8|15205.8|15185.8|15144|15124|132
1620746100000|2021-05-11 15:15:00|15206.5|15186.5|15194|15174|15222.6|15202.6|15189|15169|244
1620746400000|2021-05-11 15:20:00|15196.5|15176.5|15169|15149|15199|15179|15161.5|15141.5|93
1620746700000|2021-05-11 15:25:00|15166.5|15146.5|15139.1|15119.1|15179|15159|15139|15119|119
1620747000000|2021-05-11 15:30:00|15140.8|15120.8|15056.6|15036.6|15153.3|15133.3|15056.6|15036.6|197
1620747300000|2021-05-11 15:35:00|15058.4|15038.4|15096.6|15076.6|15101.6|15081.6|15058.4|15038.4|131
1620747600000|2021-05-11 15:40:00|15094.8|15074.8|15129.1|15109.1|15134.1|15114.1|15089.1|15069.1|66
1620747900000|2021-05-11 15:45:00|15130.9|15110.9|15131.6|15111.6|15137.7|15117.7|15124.1|15104.1|79
1620748200000|2021-05-11 15:50:00|15133.4|15113.4|15140.9|15120.9|15144.1|15124.1|15129.1|15109.1|90
1620748500000|2021-05-11 15:55:00|15143.4|15123.4|15129.1|15109.1|15146.6|15126.6|15125.9|15105.9|79
1620748800000|2021-05-11 16:00:00|15131.6|15111.6|15131.6|15111.6|15134.1|15114.1|15126.6|15106.6|80
1620749100000|2021-05-11 16:05:00|15133.4|15113.4|15126.6|15106.6|15140.9|15120.9|15126.6|15106.6|43
1620749400000|2021-05-11 16:10:00|15122.3|15102.3|15096.6|15076.6|15126.6|15106.6|15080.6|15060.6|126
1620749700000|2021-05-11 16:15:00|15098.4|15078.4|15119.2|15099.2|15121|15101|15094.1|15074.1|48
1620750000000|2021-05-11 16:20:00|15118.5|15098.5|15096.7|15076.7|15118.5|15098.5|15065.3|15045.3|1233
1620750300000|2021-05-11 16:25:00|15094.9|15074.9|15099.2|15079.2|15099.2|15079.2|15081.7|15061.7|264
1620750600000|2021-05-11 16:30:00|15096.7|15076.7|15101.7|15081.7|15101.7|15081.7|15096.7|15076.7|106
1620750900000|2021-05-11 16:35:00|15103.5|15083.5|15132.8|15112.8|15135.3|15115.3|15103.5|15083.5|87
1620751200000|2021-05-11 16:40:00|15134.6|15114.6|15124.2|15104.2|15142.8|15122.8|15124.2|15104.2|71
1620751500000|2021-05-11 16:45:00|15121.7|15101.7|15111.7|15091.7|15124.2|15104.2|15111.7|15091.7|45
1620751800000|2021-05-11 16:50:00|15111|15091|15114.2|15094.2|15119.2|15099.2|15109.2|15089.2|71
1620752100000|2021-05-11 16:55:00|15111.7|15091.7|15091|15071|15114.2|15094.2|15089.2|15069.2|107
1620752400000|2021-05-11 17:00:00|15089.2|15069.2|15106.8|15086.8|15106.8|15086.8|15079.2|15059.2|123
1620752700000|2021-05-11 17:05:00|15109.3|15089.3|15114.3|15094.3|15121.8|15101.8|15109.3|15089.3|73
1620753000000|2021-05-11 17:10:00|15113.6|15093.6|15101.8|15081.8|15113.6|15093.6|15096.8|15076.8|108
1620753300000|2021-05-11 17:15:00|15106.8|15086.8|15121.8|15101.8|15121.8|15101.8|15106.8|15086.8|67
1620753600000|2021-05-11 17:20:00|15126.8|15106.8|15126.8|15106.8|15129.3|15109.3|15122.5|15102.5|191
1620753900000|2021-05-11 17:25:00|15127.5|15107.5|15116.8|15096.8|15135.4|15115.4|15101.1|15081.1|426
1620807300000|2021-05-12 08:15:00|15111.2|15091.2|15094.4|15074.4|15123|15103|15088.7|15068.7|47
1620807600000|2021-05-12 08:20:00|15092.7|15072.7|15053.7|15033.7|15092.7|15072.7|15043.7|15023.7|61
1620807900000|2021-05-12 08:25:00|15051.2|15031.2|15043.7|15023.7|15053.7|15033.7|15041.2|15021.2|25
1620808200000|2021-05-12 08:30:00|15041.9|15021.9|15028.7|15008.7|15041.9|15021.9|15011.2|14991.2|104
1620808500000|2021-05-12 08:35:00|15027|15007|15037|15017|15040.5|15020.5|15026.2|15006.2|15
1620808800000|2021-05-12 08:40:00|15035.5|15015.5|15043.7|15023.7|15043.7|15023.7|15021.2|15001.2|26
1620809100000|2021-05-12 08:45:00|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15028.8|15008.8|39
1620809400000|2021-05-12 08:50:00|15045.5|15025.5|15023.8|15003.8|15046.3|15026.3|15023.8|15003.8|15
1620809700000|2021-05-12 08:55:00|15020.2|15000.2|15006.3|14986.3|15021.3|15001.3|14997.7|14977.7|63
1620810000000|2021-05-12 09:00:00|15008|14988|15000.6|14980.6|15008|14988|14994.5|14974.5|50
1620810300000|2021-05-12 09:05:00|15003.8|14983.8|15013.8|14993.8|15018.8|14998.8|15003.8|14983.8|16
1620810600000|2021-05-12 09:10:00|15012|14992|15027.8|15007.8|15027.8|15007.8|15012|14992|33
1620810900000|2021-05-12 09:15:00|15028.8|15008.8|15058.8|15038.8|15060.6|15040.6|15027|15007|31
1620811200000|2021-05-12 09:20:00|15057.1|15037.1|15039.6|15019.6|15057.1|15037.1|15039.6|15019.6|10
1620811500000|2021-05-12 09:25:00|15040.3|15020.3|15047.8|15027.8|15061.3|15041.3|15040.3|15020.3|12
1620811800000|2021-05-12 09:30:00|15049.6|15029.6|15012.1|14992.1|15049.6|15029.6|15012.1|14992.1|17
1620812100000|2021-05-12 09:35:00|15007.8|14987.8|15023.9|15003.9|15026.4|15006.4|15007.1|14987.1|17
1620812400000|2021-05-12 09:40:00|15022.1|15002.1|15040.6|15020.6|15040.6|15020.6|15022.1|15002.1|9
1620812700000|2021-05-12 09:45:00|15038.9|15018.9|15016.4|14996.4|15038.9|15018.9|15016.4|14996.4|5
1620813000000|2021-05-12 09:50:00|15013.9|14993.9|15026.4|15006.4|15029.9|15009.9|15008.9|14988.9|16
1620813300000|2021-05-12 09:55:00|15025.7|15005.7|15021.4|15001.4|15033.9|15013.9|15020.7|15000.7|121
1620813600000|2021-05-12 10:00:00|15019.9|14999.9|15013.9|14993.9|15019.9|14999.9|15009.6|14989.6|13
1620813900000|2021-05-12 10:05:00|15012.1|14992.1|15027.2|15007.2|15032.2|15012.2|15012.1|14992.1|22
1620814200000|2021-05-12 10:10:00|15023.9|15003.9|15014.7|14994.7|15041.4|15021.4|15012.9|14992.9|12
1620814500000|2021-05-12 10:15:00|15013.9|14993.9|15012.9|14992.9|15020.7|15000.7|15012.9|14992.9|12
1620814800000|2021-05-12 10:20:00|15017.2|14997.2|15016.5|14996.5|15017.2|14997.2|15009.7|14989.7|6
1620815100000|2021-05-12 10:25:00|15018.2|14998.2|15022.2|15002.2|15025.7|15005.7|15018.2|14998.2|12
1620815400000|2021-05-12 10:30:00|15019.7|14999.7|15019|14999|15021.5|15001.5|15016.5|14996.5|7
1620815700000|2021-05-12 10:35:00|15020.7|15000.7|15024.7|15004.7|15024.7|15004.7|15020.7|15000.7|5
1620816000000|2021-05-12 10:40:00|15023|15003|15035.8|15015.8|15035.8|15015.8|15022.2|15002.2|10
1620816300000|2021-05-12 10:45:00|15036.5|15016.5|15044|15024|15051.5|15031.5|15036.5|15016.5|24
1620816600000|2021-05-12 10:50:00|15039|15019|15066.8|15046.8|15066.8|15046.8|15029|15009|727
1620816900000|2021-05-12 10:55:00|15067.6|15047.6|15075.1|15055.1|15076.8|15056.8|15067.6|15047.6|55
1620817200000|2021-05-12 11:00:00|15080.1|15060.1|15100.1|15080.1|15103.6|15083.6|15080.1|15060.1|92
1620817500000|2021-05-12 11:05:00|15099.3|15079.3|15050.1|15030.1|15099.3|15079.3|15045.8|15025.8|88
1620817800000|2021-05-12 11:10:00|15049.4|15029.4|15030.8|15010.8|15049.4|15029.4|15030.8|15010.8|10
1620818100000|2021-05-12 11:15:00|15027.3|15007.3|15019.4|14999.4|15030.1|15010.1|15015.8|14995.8|64
1620818400000|2021-05-12 11:20:00|15017.6|14997.6|15030.1|15010.1|15030.1|15010.1|15013.3|14993.3|28
1620818700000|2021-05-12 11:25:00|15030.9|15010.9|15045.1|15025.1|15045.1|15025.1|15025.9|15005.9|16
1620819000000|2021-05-12 11:30:00|15047.6|15027.6|15069.4|15049.4|15075.1|15055.1|15047.6|15027.6|41
1620819300000|2021-05-12 11:35:00|15070.1|15050.1|15046.9|15026.9|15070.1|15050.1|15043.4|15023.4|20
1620819600000|2021-05-12 11:40:00|15048.4|15028.4|15077.7|15057.7|15079.4|15059.4|15045.9|15025.9|17
1620819900000|2021-05-12 11:45:00|15078.4|15058.4|15080.2|15060.2|15083|15063|15065.9|15045.9|45
1620820200000|2021-05-12 11:50:00|15078.4|15058.4|15075.9|15055.9|15088.7|15068.7|15075.9|15055.9|26
1620820500000|2021-05-12 11:55:00|15075.2|15055.2|15047|15027|15085.9|15065.9|15045.2|15025.2|30
1620820800000|2021-05-12 12:00:00|15047.7|15027.7|15065.2|15045.2|15084.5|15064.5|15045.2|15025.2|70
1620821100000|2021-05-12 12:05:00|15070.2|15050.2|15042.7|15022.7|15072|15052|15015.9|14995.9|158
1620821400000|2021-05-12 12:10:00|15040.9|15020.9|15017.7|14997.7|15054.5|15034.5|15017.7|14997.7|67
1620821700000|2021-05-12 12:15:00|15016|14996|14975.2|14955.2|15016|14996|14961.7|14941.7|145
1620822000000|2021-05-12 12:20:00|14974.5|14954.5|14956|14936|14982.7|14962.7|14948.8|14928.8|103
1620822300000|2021-05-12 12:25:00|14953.5|14933.5|14975.3|14955.3|14979.5|14959.5|14945.2|14925.2|93
1620822600000|2021-05-12 12:30:00|14972.8|14952.8|14911|14891|14972.8|14952.8|14906.7|14886.7|288
1620822900000|2021-05-12 12:35:00|14910.3|14890.3|14928.5|14908.5|14949.5|14929.5|14902.8|14882.8|190
1620823200000|2021-05-12 12:40:00|14926.7|14906.7|14920.3|14900.3|14939.5|14919.5|14906|14886|114
1620823500000|2021-05-12 12:45:00|14922|14902|14915.3|14895.3|14922|14902|14898.5|14878.5|68
1620823800000|2021-05-12 12:50:00|14917.1|14897.1|14964.6|14944.6|14966.3|14946.3|14917.1|14897.1|114
1620824100000|2021-05-12 12:55:00|14966.3|14946.3|14925.3|14905.3|14967.8|14947.8|14925.3|14905.3|114
1620824400000|2021-05-12 13:00:00|14921.8|14901.8|14906.1|14886.1|14930.3|14910.3|14893.6|14873.6|205
1620824700000|2021-05-12 13:05:00|14905.3|14885.3|14931.1|14911.1|14932.8|14912.8|14901.1|14881.1|140
1620825000000|2021-05-12 13:10:00|14928.6|14908.6|14905.3|14885.3|14928.6|14908.6|14905.1|14885.1|89
1620825300000|2021-05-12 13:15:00|14901.1|14881.1|14871.1|14851.1|14901.1|14881.1|14870.4|14850.4|340
1620825600000|2021-05-12 13:20:00|14871.8|14851.8|14878.6|14858.6|14888.6|14868.6|14850.4|14829|149
1620825900000|2021-05-12 13:25:00|14876.8|14856.8|14905.4|14885.4|14905.4|14885.4|14876.1|14856.1|89
1620826200000|2021-05-12 13:30:00|14906.1|14886.1|14976.1|14956.1|14976.1|14956.1|14906.1|14886.1|164
1620826500000|2021-05-12 13:35:00|14975.4|14955.4|14995.4|14975.4|15012.2|14992.2|14947.2|14927.2|164
1620826800000|2021-05-12 13:40:00|14996.1|14976.1|15001.1|14981.1|15005.4|14985.4|14980.4|14960.4|157
1620827100000|2021-05-12 13:45:00|15002.9|14982.9|15002.9|14982.9|15005.4|14985.4|14965.4|14945.4|336
1620827400000|2021-05-12 13:50:00|15001.2|14981.2|14976.9|14956.9|15012.2|14992.2|14976.9|14956.9|101
1620827700000|2021-05-12 13:55:00|14978.7|14958.7|14986.2|14966.2|14997.2|14977.2|14955.4|14935.4|102
1620828000000|2021-05-12 14:00:00|14985.4|14965.4|14984.7|14964.7|14992.2|14972.2|14966.2|14946.2|64
1620828300000|2021-05-12 14:05:00|14982.9|14962.9|14978|14958|14987.9|14967.9|14958.7|14938.7|105
1620828600000|2021-05-12 14:10:00|14977.2|14957.2|15011.2|14991.2|15011.2|14991.2|14970.5|14950.5|128
1620828900000|2021-05-12 14:15:00|15013|14993|15005.5|14985.5|15020.5|15000.5|14986.2|14966.2|137
1620829200000|2021-05-12 14:20:00|15009.7|14989.7|15006.2|14986.2|15018|14998|15004.7|14984.7|174
1620829500000|2021-05-12 14:25:00|15009.7|14989.7|15014.8|14994.8|15020.5|15000.5|15004.7|14984.7|112
1620829800000|2021-05-12 14:30:00|15013|14993|14976.2|14956.2|15013|14993|14976.2|14956.2|95
1620830100000|2021-05-12 14:35:00|14975.5|14955.5|14958|14938|14978|14958|14953|14933|90
1620830400000|2021-05-12 14:40:00|14956.5|14936.5|14915.5|14895.5|14956.5|14936.5|14898.8|14878.8|258
1620830700000|2021-05-12 14:45:00|14918|14898|14912.3|14892.3|14918|14898|14898|14878|65
1620831000000|2021-05-12 14:50:00|14913|14893|14905.6|14885.6|14914.8|14894.8|14896.3|14876.3|88
1620831300000|2021-05-12 14:55:00|14901.3|14881.3|14920.6|14900.6|14920.6|14900.6|14898.8|14878.8|315
1620831600000|2021-05-12 15:00:00|14921.3|14901.3|14913.1|14893.1|14924.8|14904.8|14910.6|14890.6|108
1620831900000|2021-05-12 15:05:00|14911.3|14891.3|14859.1|14839.1|14911.3|14891.3|14831.3|14811.3|244
1620832200000|2021-05-12 15:10:00|14860.6|14840.6|14896.3|14876.3|14905.6|14885.6|14860.6|14840.6|163
1620832500000|2021-05-12 15:15:00|14892.8|14872.8|14906.3|14886.3|14906.3|14886.3|14885.6|14865.6|46
1620832800000|2021-05-12 15:20:00|14908.1|14888.1|14945.6|14925.6|14947.4|14927.4|14908.1|14888.1|59
1620833100000|2021-05-12 15:25:00|14944.9|14924.9|14913.1|14893.1|14944.9|14924.9|14913.1|14893.1|77
1620833400000|2021-05-12 15:30:00|14911.4|14891.4|14915.6|14895.6|14917.4|14897.4|14903.9|14883.9|47
1620833700000|2021-05-12 15:35:00|14914.9|14894.9|14921.4|14901.4|14933.1|14913.1|14913.1|14893.1|59
1620834000000|2021-05-12 15:40:00|14925.6|14905.6|14897.9|14877.9|14927.4|14907.4|14897.9|14877.9|167
1620834300000|2021-05-12 15:45:00|14894.6|14874.6|14895.7|14875.7|14897.4|14877.4|14889.6|14869.6|34
1620834600000|2021-05-12 15:50:00|14897.4|14877.4|14908.2|14888.2|14908.2|14888.2|14893.2|14873.2|27
1620834900000|2021-05-12 15:55:00|14908.9|14888.9|14915.7|14895.7|14921.4|14901.4|14900.7|14880.7|93
1620835200000|2021-05-12 16:00:00|14913.9|14893.9|14900.7|14880.7|14913.9|14893.9|14893.2|14873.2|76
1620835500000|2021-05-12 16:05:00|14902.5|14882.5|14895.7|14875.7|14905.7|14885.7|14895.7|14875.7|29
1620835800000|2021-05-12 16:10:00|14895|14875|14854.7|14834.7|14895|14875|14852.2|14832.2|747
1620836100000|2021-05-12 16:15:00|14852.2|14832.2|14727.2|14707.2|14857.2|14837.2|14682.2|14662.2|916
1620836400000|2021-05-12 16:20:00|14726.5|14706.5|14719.7|14699.7|14746.5|14726.5|14698.7|14678.7|1110
1620836700000|2021-05-12 16:25:00|14714.7|14694.7|14719.7|14699.7|14724|14704|14698|14678|273
1620837000000|2021-05-12 16:30:00|14718|14698|14729.7|14709.7|14729.7|14709.7|14712.2|14692.2|109
1620837300000|2021-05-12 16:35:00|14728|14708|14741.5|14721.5|14743.3|14723.3|14724.7|14704.7|91
1620837600000|2021-05-12 16:40:00|14743.3|14723.3|14744.8|14724.8|14751.5|14731.5|14742.3|14722.3|147
1620837900000|2021-05-12 16:45:00|14743|14723|14739.8|14719.8|14744.8|14724.8|14738|14718|118
1620838200000|2021-05-12 16:50:00|14741.5|14721.5|14742.3|14722.3|14743|14723|14738|14718|33
1620838500000|2021-05-12 16:55:00|14740.5|14720.5|14735.5|14715.5|14744.8|14724.8|14733|14713|74
1620838800000|2021-05-12 17:00:00|14736.3|14716.3|14760.8|14740.8|14762.6|14742.6|14736.3|14716.3|151
1620839100000|2021-05-12 17:05:00|14759.1|14739.1|14744.8|14724.8|14759.1|14739.1|14744.8|14724.8|76
1620839400000|2021-05-12 17:10:00|14745.6|14725.6|14729.8|14709.8|14748.3|14728.3|14729.8|14709.8|169
1620839700000|2021-05-12 17:15:00|14731.6|14711.6|14746.6|14726.6|14746.6|14726.6|14731.6|14711.6|69
1620840000000|2021-05-12 17:20:00|14747.3|14727.3|14748.1|14728.1|14752.3|14732.3|14744.8|14724.8|58
1620840300000|2021-05-12 17:25:00|14747.3|14727.3|14751.6|14731.6|14751.6|14731.6|14729.9|14709.9|246
1620840600000|2021-05-12 17:30:00|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|14752.4|14732.4|0
1620893700000|2021-05-13 08:15:00|14645|14625|14635|14615|14683.3|14657.5|14630|14610|230
1620894000000|2021-05-13 08:20:00|14630|14610|14579.3|14559.3|14632.5|14612.5|14575|14555|260
1620894300000|2021-05-13 08:25:00|14577.5|14557.5|14562.5|14542.5|14581.8|14561.8|14562.5|14542.5|167
1620894600000|2021-05-13 08:30:00|14563.3|14543.3|14540.1|14520.1|14567.5|14547.5|14535|14515|240
1620894900000|2021-05-13 08:35:00|14541.8|14521.8|14539.3|14519.3|14541.8|14521.8|14522.6|14502.6|116
1620895200000|2021-05-13 08:40:00|14540.1|14520.1|14521.8|14501.8|14546|14526|14517.6|14497.6|172
1620895500000|2021-05-13 08:45:00|14524.3|14504.3|14530.1|14510.1|14546.8|14526.8|14524.3|14504.3|46
1620895800000|2021-05-13 08:50:00|14525.9|14505.9|14514.3|14494.3|14525.9|14505.9|14514.3|14494.3|40
1620896100000|2021-05-13 08:55:00|14516.8|14496.8|14536.8|14516.8|14541.8|14521.8|14516.8|14496.8|41
1620896400000|2021-05-13 09:00:00|14536.1|14516.1|14534.3|14514.3|14551.8|14531.8|14534.3|14514.3|37
1620896700000|2021-05-13 09:05:00|14531.8|14511.8|14526.9|14506.9|14536.8|14516.8|14526.9|14506.9|15
1620897000000|2021-05-13 09:10:00|14525.1|14505.1|14519.4|14499.4|14525.1|14505.1|14510.1|14490.1|70
1620897300000|2021-05-13 09:15:00|14516.9|14496.9|14506.9|14486.9|14516.9|14496.9|14502.6|14482.6|55
1620897600000|2021-05-13 09:20:00|14505.1|14485.1|14502.7|14482.7|14511.9|14491.9|14502.6|14482.6|86
1620897900000|2021-05-13 09:25:00|14500.9|14480.9|14481.9|14461.9|14500.9|14480.9|14481.9|14461.9|109
1620898200000|2021-05-13 09:30:00|14482.7|14462.7|14464.4|14444.4|14489.4|14469.4|14464.4|14444.4|107
1620898500000|2021-05-13 09:35:00|14461.9|14441.9|14477.7|14457.7|14479.4|14459.4|14461.9|14441.9|23
1620898800000|2021-05-13 09:40:00|14481.9|14461.9|14478.7|14458.7|14508.7|14488.7|14477.7|14457.7|44
1620899100000|2021-05-13 09:45:00|14476.9|14456.9|14477.7|14457.7|14479.4|14459.4|14467.7|14447.7|41
1620899400000|2021-05-13 09:50:00|14476.9|14456.9|14469.4|14449.4|14476.9|14456.9|14467.7|14447.7|15
1620899700000|2021-05-13 09:55:00|14469.5|14449.5|14467|14447|14470.2|14450.2|14464.5|14444.5|27
1620900000000|2021-05-13 10:00:00|14465.2|14445.2|14470.2|14450.2|14470.2|14450.2|14458.5|14438.5|28
1620900300000|2021-05-13 10:05:00|14472|14452|14479.5|14459.5|14481.2|14461.2|14470.2|14450.2|31
1620900600000|2021-05-13 10:10:00|14477|14457|14484.5|14464.5|14486.2|14466.2|14474.5|14454.5|33
1620900900000|2021-05-13 10:15:00|14482.8|14462.8|14474.5|14454.5|14482.8|14462.8|14474.5|14454.5|9
1620901200000|2021-05-13 10:20:00|14476.2|14456.2|14472|14452|14477|14457|14465.3|14445.3|27
1620901500000|2021-05-13 10:25:00|14470.3|14450.3|14477|14457|14479.5|14459.5|14464.5|14444.5|26
1620901800000|2021-05-13 10:30:00|14475.3|14455.3|14483.8|14463.8|14487|14467|14469.5|14449.5|41
1620902100000|2021-05-13 10:35:00|14484.5|14464.5|14509.5|14489.5|14509.5|14489.5|14477|14457|47
1620902400000|2021-05-13 10:40:00|14512|14492|14528.8|14508.8|14528.8|14508.8|14510.3|14490.3|44
1620902700000|2021-05-13 10:45:00|14523.8|14503.8|14532.1|14512.1|14532.1|14512.1|14522.1|14502.1|22
1620903000000|2021-05-13 10:50:00|14530.3|14510.3|14517.1|14497.1|14530.3|14510.3|14512.8|14492.8|22
1620903300000|2021-05-13 10:55:00|14515.4|14495.4|14519.6|14499.6|14519.6|14499.6|14512.9|14492.9|9
1620903600000|2021-05-13 11:00:00|14517.1|14497.1|14504.6|14484.6|14517.1|14497.1|14502.1|14482.1|34
1620903900000|2021-05-13 11:05:00|14506.3|14486.3|14524.6|14504.6|14524.6|14504.6|14506.3|14486.3|21
1620904200000|2021-05-13 11:10:00|14522.1|14502.1|14522.1|14502.1|14522.1|14502.1|14519.6|14499.6|10
1620904500000|2021-05-13 11:15:00|14524.6|14504.6|14549.6|14529.6|14549.6|14529.6|14524.6|14504.6|42
1620904800000|2021-05-13 11:20:00|14547.1|14527.1|14524.6|14504.6|14547.1|14527.1|14522.1|14502.1|29
1620905100000|2021-05-13 11:25:00|14522.9|14502.9|14505.4|14485.4|14522.9|14502.9|14505.4|14485.4|29
1620905400000|2021-05-13 11:30:00|14507.2|14487.2|14524.7|14504.7|14527.2|14507.2|14494.7|14474.7|36
1620905700000|2021-05-13 11:35:00|14529.7|14509.7|14527.2|14507.2|14544.7|14524.7|14527.2|14507.2|21
1620906000000|2021-05-13 11:40:00|14527.9|14507.9|14579.7|14559.7|14589.7|14569.7|14525.5|14505.5|88
1620906300000|2021-05-13 11:45:00|14581.4|14561.4|14597.2|14577.2|14606.4|14586.4|14581.4|14561.4|40
1620906600000|2021-05-13 11:50:00|14594.7|14574.7|14592.2|14572.2|14608.9|14588.9|14589.7|14569.7|51
1620906900000|2021-05-13 11:55:00|14594.7|14574.7|14617.2|14597.2|14617.2|14597.2|14592.2|14572.2|33
1620907200000|2021-05-13 12:00:00|14615.5|14595.5|14605.5|14585.5|14617.2|14597.2|14559.7|14539.7|133
1620907500000|2021-05-13 12:05:00|14609.7|14589.7|14574.7|14554.7|14619.7|14599.7|14574.7|14554.7|58
1620907800000|2021-05-13 12:10:00|14578|14558|14586.5|14566.5|14589.7|14569.7|14559.7|14539.7|48
1620908100000|2021-05-13 12:15:00|14584|14564|14564|14544|14592.3|14572.3|14562.3|14542.3|57
1620908400000|2021-05-13 12:20:00|14565.7|14545.7|14627.3|14607.3|14629|14609|14565.7|14545.7|92
1620908700000|2021-05-13 12:25:00|14626.5|14606.5|14654.8|14634.8|14654.8|14634.8|14617.3|14597.3|73
1620909000000|2021-05-13 12:30:00|14656.5|14636.5|14657.3|14637.3|14661.5|14641.5|14619.8|14599.8|170
1620909300000|2021-05-13 12:35:00|14659.8|14639.8|14712.3|14692.3|14712.3|14692.3|14659.8|14639.8|194
1620909600000|2021-05-13 12:40:00|14710.6|14690.6|14756.5|14736.5|14756.5|14736.5|14690.6|14670.6|141
1620909900000|2021-05-13 12:45:00|14757.3|14737.3|14756.4|14736.4|14767.5|14747.5|14749.8|14729.8|151
1620910200000|2021-05-13 12:50:00|14757.2|14737.2|14744.8|14724.8|14771.5|14751.5|14744.8|14724.8|103
1620910500000|2021-05-13 12:55:00|14745.6|14725.6|14726.6|14706.6|14754.8|14734.8|14722.3|14702.3|136
1620910800000|2021-05-13 13:00:00|14727.3|14707.3|14714.9|14694.9|14734.8|14714.8|14697.3|14677.3|149
1620911100000|2021-05-13 13:05:00|14712.4|14692.4|14672.4|14652.4|14714.9|14694.9|14672.4|14652.4|128
1620911400000|2021-05-13 13:10:00|14674.1|14654.1|14652.4|14632.4|14679.9|14659.9|14637.4|14617.4|125
1620911700000|2021-05-13 13:15:00|14654.1|14634.1|14672.4|14652.4|14679.9|14659.9|14653.2|14633.2|64
1620912000000|2021-05-13 13:20:00|14668.9|14648.9|14677.4|14657.4|14681.6|14661.6|14647.4|14627.4|58
1620912300000|2021-05-13 13:25:00|14679.9|14659.9|14714.9|14694.9|14715.8|14695.8|14679.9|14659.9|109
1620912600000|2021-05-13 13:30:00|14713.2|14693.2|14700.7|14680.7|14713.2|14693.2|14687.4|14667.4|146
1620912900000|2021-05-13 13:35:00|14702.4|14682.4|14789.9|14769.9|14794.1|14774.1|14702.4|14682.4|275
1620913200000|2021-05-13 13:40:00|14787.4|14767.4|14774.9|14754.9|14792.4|14772.4|14769.9|14749.9|134
1620913500000|2021-05-13 13:45:00|14777.4|14757.4|14719.9|14699.9|14781.7|14761.7|14719.9|14699.9|122
1620913800000|2021-05-13 13:50:00|14721.7|14701.7|14820|14800|14824.2|14804.2|14721.7|14701.7|224
1620914100000|2021-05-13 13:55:00|14822.5|14802.5|14837.5|14817.5|14841.7|14821.7|14815|14795|173
1620914400000|2021-05-13 14:00:00|14840|14820|14802.5|14782.5|14845|14825|14794|14774|153
1620914700000|2021-05-13 14:05:00|14803.3|14783.3|14775|14755|14812.5|14792.5|14772.5|14752.5|84
1620915000000|2021-05-13 14:10:00|14776.7|14756.7|14810.8|14790.8|14810.8|14790.8|14776.7|14756.7|90
1620915300000|2021-05-13 14:15:00|14814.2|14794.2|14780|14760|14814.2|14794.2|14757.5|14737.5|207
1620915600000|2021-05-13 14:20:00|14777.5|14757.5|14813.3|14793.3|14832.5|14812.5|14777.5|14757.5|114
1620915900000|2021-05-13 14:25:00|14811.6|14791.6|14820|14800|14852.7|14832.7|14778.3|14758.3|298
1620916200000|2021-05-13 14:30:00|14822.5|14802.5|14795|14775|14836.8|14816.8|14790|14770|325
1620916500000|2021-05-13 14:35:00|14797.5|14777.5|14804.1|14784.1|14825|14805|14797.5|14777.5|284
1620916800000|2021-05-13 14:40:00|14797.4|14777.4|14718.3|14698.3|14799.1|14779.1|14718.3|14698.3|186
1620917100000|2021-05-13 14:45:00|14717.6|14697.6|14715.9|14695.9|14717.6|14697.6|14690.1|14670.1|173
1620917400000|2021-05-13 14:50:00|14714.1|14694.1|14771.8|14731.8|14771.8|14740.1|14705.9|14685.9|111
1620917700000|2021-05-13 14:55:00|14772.6|14732.6|14815.1|14795.1|14820.1|14800.1|14747.6|14727.6|248
1620918000000|2021-05-13 15:00:00|14816.8|14796.8|14835.1|14815.1|14837.6|14817.6|14816.8|14796.8|67
1620918300000|2021-05-13 15:05:00|14837.6|14817.6|14815.1|14795.1|14837.6|14817.6|14815.1|14795.1|141
1620918600000|2021-05-13 15:10:00|14813.4|14793.4|14782.6|14762.6|14813.4|14793.4|14777.6|14757.6|78
1620918900000|2021-05-13 15:15:00|14785.1|14765.1|14800.1|14780.1|14800.1|14780.1|14782.6|14762.6|77
1620919200000|2021-05-13 15:20:00|14796.7|14776.7|14790.2|14770.2|14812.6|14792.6|14781.7|14761.7|179
1620919500000|2021-05-13 15:25:00|14791.9|14771.9|14792.7|14772.7|14795.2|14775.2|14770|14750|86
1620919800000|2021-05-13 15:30:00|14794.4|14774.4|14810.2|14790.2|14820.2|14800.2|14785.9|14765.9|165
1620920100000|2021-05-13 15:35:00|14811.9|14791.9|14797.7|14777.7|14815.2|14795.2|14783.5|14763.5|61
1620920400000|2021-05-13 15:40:00|14796|14776|14770.2|14750.2|14796|14776|14766|14746|66
1620920700000|2021-05-13 15:45:00|14777.7|14757.7|14800.2|14780.2|14800.2|14780.2|14762.7|14742.7|72
1620921000000|2021-05-13 15:50:00|14797.7|14777.7|14807.7|14787.7|14819.4|14799.4|14793.5|14773.5|100
1620921300000|2021-05-13 15:55:00|14805.2|14785.2|14796|14776|14810.2|14790.2|14788.5|14768.5|204
1620921600000|2021-05-13 16:00:00|14797.7|14777.7|14797.7|14777.7|14802|14782|14786.8|14766.8|116
1620921900000|2021-05-13 16:05:00|14796|14776|14762.7|14742.7|14796|14776|14762.7|14742.7|132
1620922200000|2021-05-13 16:10:00|14763.5|14743.5|14755.3|14735.3|14767|14747|14755.3|14735.3|64
1620922500000|2021-05-13 16:15:00|14754.5|14734.5|14732.8|14712.8|14754.5|14734.5|14732.8|14712.8|143
1620922800000|2021-05-13 16:20:00|14730.3|14710.3|14712.8|14692.8|14747.8|14727.8|14702.8|14682.8|1104
1620923100000|2021-05-13 16:25:00|14711.1|14691.1|14735.3|14715.3|14752.8|14732.8|14711.1|14691.1|314
1620923400000|2021-05-13 16:30:00|14733.6|14713.6|14677.8|14657.8|14742.8|14722.8|14672.8|14652.8|260
1620923700000|2021-05-13 16:35:00|14675.3|14655.3|14681.1|14661.1|14682.8|14662.8|14665.3|14645.3|63
1620924000000|2021-05-13 16:40:00|14682.8|14662.8|14715.3|14695.3|14717.8|14697.8|14682.8|14662.8|101
1620924300000|2021-05-13 16:45:00|14713.6|14693.6|14727.8|14707.8|14740.3|14720.3|14712.8|14692.8|109
1620924600000|2021-05-13 16:50:00|14727|14707|14787.1|14767.1|14789.6|14769.6|14722.8|14702.8|325
1620924900000|2021-05-13 16:55:00|14784.6|14764.6|14770.4|14750.4|14784.6|14764.6|14762.8|14742.8|144
1620925200000|2021-05-13 17:00:00|14772.9|14752.9|14753.6|14733.6|14780.4|14760.4|14753.6|14733.6|69
1620925500000|2021-05-13 17:05:00|14752.9|14732.9|14777.9|14757.9|14777.9|14757.9|14750.4|14730.4|117
1620925800000|2021-05-13 17:10:00|14779.6|14759.6|14742.9|14722.9|14779.6|14759.6|14736.2|14716.2|123
1620926100000|2021-05-13 17:15:00|14740.4|14720.4|14729.5|14709.5|14740.4|14720.4|14729.5|14709.5|39
1620926400000|2021-05-13 17:20:00|14734.6|14714.6|14730.4|14710.4|14743.8|14723.8|14730.4|14710.4|75
1620926700000|2021-05-13 17:25:00|14731.2|14711.2|14750.4|14730.4|14761.2|14741.2|14731.2|14711.2|192
1620927000000|2021-05-13 17:30:00|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|14747.9|14727.9|1
1620980100000|2021-05-14 08:15:00|14727.3|14707.3|14734.8|14714.8|14757.3|14737.3|14727.3|14707.3|147
1620980400000|2021-05-14 08:20:00|14733.1|14713.1|14741.5|14721.5|14741.5|14721.5|14724|14704|35
1620980700000|2021-05-14 08:25:00|14739.8|14719.8|14719.8|14699.8|14744|14724|14719.8|14698.1|19
1620981000000|2021-05-14 08:30:00|14714.8|14694.8|14702.3|14682.3|14714.8|14694.8|14682.3|14662.3|80
1620981300000|2021-05-14 08:35:00|14700.6|14680.6|14672.3|14652.3|14702.3|14682.3|14659.8|14639.8|68
1620981600000|2021-05-14 08:40:00|14670.7|14650.7|14662.4|14642.4|14670.7|14650.7|14659.9|14639.9|27
1620981900000|2021-05-14 08:45:00|14664.9|14644.9|14664.9|14644.9|14664.9|14644.9|14644|14624|274
1620982200000|2021-05-14 08:50:00|14667.4|14647.4|14669.9|14649.9|14676.6|14656.6|14667.4|14647.4|18
1620982500000|2021-05-14 08:55:00|14671.6|14651.6|14679.9|14659.9|14682.4|14662.4|14671.6|14651.6|9
1620982800000|2021-05-14 09:00:00|14677.4|14657.4|14687.4|14667.4|14687.4|14667.4|14677.4|14657.4|13
1620983100000|2021-05-14 09:05:00|14689.9|14669.9|14689.9|14669.9|14694.9|14674.9|14688.2|14668.2|43
1620983400000|2021-05-14 09:10:00|14688.2|14668.2|14716.6|14696.6|14716.6|14696.6|14687.4|14667.4|70
1620983700000|2021-05-14 09:15:00|14717.4|14697.4|14741.6|14721.6|14741.6|14721.6|14717.4|14697.4|53
1620984000000|2021-05-14 09:20:00|14738.2|14718.2|14737.4|14717.4|14739.9|14719.9|14737.4|14717.4|160
1620984300000|2021-05-14 09:25:00|14734.9|14714.9|14732.5|14712.5|14737.4|14717.4|14730.8|14710.8|17
1620984600000|2021-05-14 09:30:00|14731.6|14711.6|14727.5|14707.5|14732.5|14712.5|14726.6|14706.6|19
1620984900000|2021-05-14 09:35:00|14729.2|14709.2|14727.5|14707.5|14732.5|14712.5|14727.5|14707.5|8
1620985200000|2021-05-14 09:40:00|14725.8|14705.8|14723.3|14703.3|14727.5|14707.5|14723.3|14703.3|8
1620985500000|2021-05-14 09:45:00|14722.5|14702.5|14710.8|14690.8|14727.5|14707.5|14710.8|14690.8|15
1620985800000|2021-05-14 09:50:00|14710|14690|14710|14690|14717.5|14697.5|14705|14685|21
1620986100000|2021-05-14 09:55:00|14707.5|14687.5|14713.3|14693.3|14716.7|14696.7|14705|14685|14
1620986400000|2021-05-14 10:00:00|14714.1|14694.1|14722.5|14702.5|14722.5|14702.5|14714.1|14694.1|13
1620986700000|2021-05-14 10:05:00|14720|14700|14720|14700|14725|14705|14717.5|14697.5|7
1620987000000|2021-05-14 10:10:00|14718.3|14698.3|14702.5|14682.5|14718.4|14698.4|14702.5|14682.5|20
1620987300000|2021-05-14 10:15:00|14702.6|14682.6|14697.6|14677.6|14702.6|14682.6|14697.6|14677.6|9
1620987600000|2021-05-14 10:20:00|14695.9|14675.9|14665.1|14645.1|14700.1|14680.1|14658.4|14638.4|49
1620987900000|2021-05-14 10:25:00|14667.6|14647.6|14677.6|14657.6|14677.6|14657.6|14662.6|14642.6|25
1620988200000|2021-05-14 10:30:00|14675.9|14655.9|14667.6|14647.6|14677.6|14657.6|14667.6|14647.6|30
1620988500000|2021-05-14 10:35:00|14665.9|14645.9|14650.1|14630.1|14665.9|14645.9|14650.1|14630.1|25
1620988800000|2021-05-14 10:40:00|14655.1|14635.1|14647.6|14627.6|14655.1|14635.1|14642.6|14622.6|171
1620989100000|2021-05-14 10:45:00|14649.3|14629.3|14652.6|14632.6|14656.8|14636.8|14649.3|14629.3|13
1620989400000|2021-05-14 10:50:00|14650.1|14630.1|14642.6|14622.6|14650.1|14630.1|14637.6|14617.6|14
1620989700000|2021-05-14 10:55:00|14645.1|14625.1|14662.6|14642.6|14662.6|14642.6|14642.6|14622.6|19
1620990000000|2021-05-14 11:00:00|14664.3|14644.3|14672.7|14652.7|14683.5|14663.5|14664.3|14644.3|158
1620990300000|2021-05-14 11:05:00|14671|14651|14667.7|14647.7|14677.7|14657.7|14661|14641|31
1620990600000|2021-05-14 11:10:00|14669.4|14649.4|14662.7|14642.7|14670.2|14650.2|14650.2|14630.2|41
1620990900000|2021-05-14 11:15:00|14661|14641|14643.5|14623.5|14661|14641|14643.5|14623.5|56
1620991200000|2021-05-14 11:20:00|14640.2|14620.2|14624.3|14604.3|14640.2|14620.2|14624.3|14604.3|132
1620991500000|2021-05-14 11:25:00|14621.8|14601.8|14618.5|14598.5|14621.8|14601.8|14610.2|14590.2|230
1620991800000|2021-05-14 11:30:00|14613.5|14593.5|14605.2|14585.2|14613.5|14593.5|14592.7|14572.7|150
1620992100000|2021-05-14 11:35:00|14601|14581|14597.7|14577.7|14601|14581|14585.2|14565.2|68
1620992400000|2021-05-14 11:40:00|14595.2|14575.2|14592.8|14572.8|14595.2|14575.2|14587.7|14567.7|198
1620992700000|2021-05-14 11:45:00|14594.4|14574.4|14615.2|14595.2|14616.9|14596.9|14594.4|14574.4|51
1620993000000|2021-05-14 11:50:00|14615.3|14595.3|14604.4|14584.4|14622.8|14602.8|14601.9|14581.9|45
1620993300000|2021-05-14 11:55:00|14605.3|14585.3|14612.8|14592.8|14617.8|14597.8|14600.3|14580.3|51
1620993600000|2021-05-14 12:00:00|14609.4|14589.4|14613.6|14593.6|14650.3|14630.3|14607.8|14587.8|160
1620993900000|2021-05-14 12:05:00|14612.8|14592.8|14621.1|14601.1|14630.3|14610.3|14612.8|14592.8|101
1620994200000|2021-05-14 12:10:00|14618.6|14598.6|14625.3|14605.3|14627.8|14607.8|14607.8|14587.8|82
1620994500000|2021-05-14 12:15:00|14623.6|14603.6|14652.8|14632.8|14655.3|14635.3|14622.8|14602.8|71
1620994800000|2021-05-14 12:20:00|14651.1|14631.1|14680.3|14660.3|14680.3|14660.3|14632.8|14612.8|97
1620995100000|2021-05-14 12:25:00|14685.3|14665.3|14645.3|14625.3|14687.8|14667.8|14645.3|14625.3|90
1620995400000|2021-05-14 12:30:00|14640.3|14620.3|14625.3|14605.3|14641.2|14621.2|14620.3|14600.3|90
1620995700000|2021-05-14 12:35:00|14623.7|14603.7|14632.9|14612.9|14642.9|14622.9|14620.3|14600.3|76
1620996000000|2021-05-14 12:40:00|14631.2|14611.2|14615.4|14595.4|14631.2|14611.2|14615.4|14595.4|71
1620996300000|2021-05-14 12:45:00|14613.7|14593.7|14632.9|14612.9|14632.9|14612.9|14605.4|14585.4|110
1620996600000|2021-05-14 12:50:00|14635.4|14615.4|14617.1|14597.1|14635.4|14615.4|14612.9|14592.9|45
1620996900000|2021-05-14 12:55:00|14617.9|14597.9|14603.7|14583.7|14617.9|14597.9|14598.7|14578.7|180
1620997200000|2021-05-14 13:00:00|14605.4|14585.4|14620.4|14600.4|14624.6|14604.6|14600.4|14580.4|89
1620997500000|2021-05-14 13:05:00|14622|14602|14637.9|14617.9|14640.4|14620.4|14612|14592|157
1620997800000|2021-05-14 13:10:00|14634.6|14614.6|14662.9|14642.9|14662.9|14642.9|14632.9|14612.9|73
1620998100000|2021-05-14 13:15:00|14664.6|14644.6|14687.9|14667.9|14702.9|14682.9|14660.4|14640.4|99
1620998400000|2021-05-14 13:20:00|14685.4|14665.4|14693.8|14673.8|14698|14678|14676.3|14656.3|113
1620998700000|2021-05-14 13:25:00|14693|14673|14703|14683|14710.5|14690.5|14680.5|14660.5|70
1620999000000|2021-05-14 13:30:00|14702.1|14682.1|14682.2|14662.2|14703|14683|14680.5|14660.5|141
1620999300000|2021-05-14 13:35:00|14683|14663|14663|14643|14698|14678|14663|14643|103
1620999600000|2021-05-14 13:40:00|14665.5|14645.5|14663.8|14643.8|14685.5|14665.5|14661.3|14641.3|96
1620999900000|2021-05-14 13:45:00|14660.5|14640.5|14735.5|14715.5|14735.5|14715.5|14645.5|14625.5|378
1621000200000|2021-05-14 13:50:00|14737.2|14717.2|14813|14793|14818|14798|14730.5|14710.5|229
1621000500000|2021-05-14 13:55:00|14808|14788|14838|14818|14842.2|14822.2|14808|14788|317
1621000800000|2021-05-14 14:00:00|14835.5|14815.5|14813|14793|14835.5|14815.5|14793.9|14773.9|177
1621001100000|2021-05-14 14:05:00|14811.4|14791.4|14795.5|14775.5|14825.5|14805.5|14788|14768|206
1621001400000|2021-05-14 14:10:00|14793|14773|14737.2|14717.2|14795.5|14775.5|14737.2|14717.2|134
1621001700000|2021-05-14 14:15:00|14735.5|14715.5|14620.6|14600.6|14735.5|14715.5|14620.6|14600.6|322
1621002000000|2021-05-14 14:20:00|14621.4|14601.4|14628|14608|14648.1|14628.1|14618.1|14598.1|182
1621002300000|2021-05-14 14:25:00|14627.2|14607.2|14638.9|14618.9|14648.1|14628.1|14627.2|14607.2|70
1621002600000|2021-05-14 14:30:00|14635.5|14615.5|14584.7|14564.7|14638.9|14618.9|14584.7|14564.7|263
1621002900000|2021-05-14 14:35:00|14583.1|14563.1|14563.2|14543.2|14584.7|14564.7|14551.4|14531.4|330
1621003200000|2021-05-14 14:40:00|14565.6|14545.6|14603.1|14583.1|14603.1|14583.1|14551.4|14531.4|187
1621003500000|2021-05-14 14:45:00|14598.9|14578.9|14589|14569|14598.9|14578.9|14577.3|14557.3|211
1621003800000|2021-05-14 14:50:00|14588.1|14568.1|14589|14569|14590.6|14570.6|14556.5|14536.5|202
1621004100000|2021-05-14 14:55:00|14588.1|14568.1|14584|14564|14625.7|14605.7|14584|14564|191
1621004400000|2021-05-14 15:00:00|14581.5|14561.5|14570.7|14550.7|14584.8|14564.8|14564.8|14544.8|102
1621004700000|2021-05-14 15:05:00|14565.7|14545.7|14578.2|14558.2|14582.4|14562.4|14560.7|14540.7|112
1621005000000|2021-05-14 15:10:00|14576.5|14556.5|14603.2|14583.2|14606.5|14586.5|14567.3|14547.3|84
1621005300000|2021-05-14 15:15:00|14606.5|14586.5|14633.2|14613.2|14635.7|14615.7|14601.5|14581.5|107
1621005600000|2021-05-14 15:20:00|14631.5|14611.5|14620.7|14600.7|14644.9|14624.9|14614|14594|65
1621005900000|2021-05-14 15:25:00|14622.4|14602.4|14631.5|14611.5|14655.7|14635.7|14622.4|14602.4|104
1621006200000|2021-05-14 15:30:00|14628.2|14608.2|14601.5|14581.5|14628.2|14608.2|14601.5|14581.5|81
1621006500000|2021-05-14 15:35:00|14599.9|14579.9|14605.7|14585.7|14608.2|14588.2|14598.2|14578.2|69
1621006800000|2021-05-14 15:40:00|14604.1|14584.1|14600.7|14580.7|14604.1|14584.1|14588.2|14568.2|59
1621007100000|2021-05-14 15:45:00|14603.2|14583.2|14630.8|14610.8|14645.8|14625.8|14600.7|14580.7|121
1621007400000|2021-05-14 15:50:00|14633.3|14613.3|14630.8|14610.8|14650.8|14630.8|14629.1|14609.1|89
1621007700000|2021-05-14 15:55:00|14632.4|14612.4|14653.3|14633.3|14653.3|14633.3|14630.8|14610.8|45
1621008000000|2021-05-14 16:00:00|14650.8|14630.8|14624.1|14604.1|14650.8|14630.8|14624.1|14604.1|359
1621008300000|2021-05-14 16:05:00|14625.8|14605.8|14629.1|14609.1|14638.3|14618.3|14624.9|14604.9|37
1621008600000|2021-05-14 16:10:00|14630.8|14610.8|14623.3|14603.3|14640|14620|14608.3|14588.3|96
1621008900000|2021-05-14 16:15:00|14621.6|14601.6|14630|14610|14630|14610|14613.3|14593.3|145
1621009200000|2021-05-14 16:20:00|14631.7|14611.7|14565.8|14545.8|14635|14615|14564.2|14544.2|865
1621009500000|2021-05-14 16:25:00|14564.2|14544.2|14560.8|14540.8|14600.8|14580.8|14560.8|14540.8|413
1621009800000|2021-05-14 16:30:00|14561.7|14541.7|14568.4|14548.4|14575.8|14555.8|14560.8|14540.8|348
1621010100000|2021-05-14 16:35:00|14564.2|14544.2|14556.7|14536.7|14564.2|14544.2|14555|14535|68
1621010400000|2021-05-14 16:40:00|14558.4|14538.4|14565|14545|14565|14545|14555.9|14535.9|76
1621010700000|2021-05-14 16:45:00|14566.7|14546.7|14574.2|14554.2|14576.7|14556.7|14566.7|14546.7|35
1621011000000|2021-05-14 16:50:00|14575.9|14555.9|14580.9|14560.9|14582.6|14562.6|14570.9|14550.9|59
1621011300000|2021-05-14 16:55:00|14582.6|14562.6|14581.7|14561.7|14585.1|14565.1|14571.7|14551.7|88
1621011600000|2021-05-14 17:00:00|14582.6|14562.6|14566.7|14546.7|14585.9|14565.9|14566.7|14546.7|151
1621011900000|2021-05-14 17:05:00|14565.1|14545.1|14555.9|14535.9|14565.1|14545.1|14551.7|14531.7|158
1621012200000|2021-05-14 17:10:00|14558.4|14538.4|14560.9|14540.9|14565.9|14545.9|14558.4|14538.4|120
1621012500000|2021-05-14 17:15:00|14558.4|14538.4|14571|14551|14574.3|14554.3|14558.4|14538.4|73
1621012800000|2021-05-14 17:20:00|14569.3|14549.3|14584.3|14564.3|14584.3|14564.3|14566.8|14546.8|128
1621013100000|2021-05-14 17:25:00|14583.5|14563.5|14571|14551|14583.5|14563.5|14571|14551|381
1621239300000|2021-05-17 08:15:00|14603|14583|14651.5|14631.5|14651.5|14631.5|14598|14578|154
1621239600000|2021-05-17 08:20:00|14653|14633|14631.5|14611.5|14654|14634|14624|14604|66
1621239900000|2021-05-17 08:25:00|14629.9|14609.9|14616.5|14596.5|14629.9|14609.9|14606.5|14586.5|35
1621240200000|2021-05-17 08:30:00|14617.4|14597.4|14606.5|14586.5|14630.6|14610.6|14601.5|14581.5|60
1621240500000|2021-05-17 08:35:00|14608.1|14588.1|14622.4|14602.4|14626.5|14606.5|14608.1|14588.1|12
1621240800000|2021-05-17 08:40:00|14624|14604|14614|14594|14625.6|14605.6|14611.5|14591.5|15
1621241100000|2021-05-17 08:45:00|14611.5|14591.5|14629|14609|14629|14609|14608.4|14588.4|25
1621241400000|2021-05-17 08:50:00|14626.5|14606.5|14626.5|14606.5|14626.5|14606.5|14611.5|14591.5|22
1621241700000|2021-05-17 08:55:00|14627.5|14607.5|14603.1|14583.1|14630.6|14610.6|14603.1|14583.1|33
1621242000000|2021-05-17 09:00:00|14602.2|14582.2|14577.5|14557.5|14611.6|14591.6|14577.5|14557.5|115
1621242300000|2021-05-17 09:05:00|14580.6|14560.6|14571.6|14551.6|14580.6|14560.6|14564.1|14544.1|44
1621242600000|2021-05-17 09:10:00|14570|14550|14582.5|14562.5|14584.1|14564.1|14569.1|14549.1|25
1621242900000|2021-05-17 09:15:00|14581.6|14561.6|14569.1|14549.1|14581.6|14561.6|14569.1|14549.1|48
1621243200000|2021-05-17 09:20:00|14571.6|14551.6|14574.1|14554.1|14574.1|14554.1|14565|14545|28
1621243500000|2021-05-17 09:25:00|14571.6|14551.6|14571.6|14551.6|14571.6|14551.6|14566.6|14546.6|9
1621243800000|2021-05-17 09:30:00|14572.6|14552.6|14578.2|14558.2|14578.2|14558.2|14572.6|14552.6|10
1621244100000|2021-05-17 09:35:00|14579.1|14559.1|14584.1|14564.1|14591.6|14571.6|14579.1|14559.1|16
1621244400000|2021-05-17 09:40:00|14585.1|14565.1|14586.7|14566.7|14594.1|14574.1|14584.1|14564.1|10
1621244700000|2021-05-17 09:45:00|14584.2|14564.2|14579.2|14559.2|14586.7|14566.7|14579.2|14559.2|7
1621245000000|2021-05-17 09:50:00|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|14581.7|14561.7|96
1621245300000|2021-05-17 09:55:00|14580.7|14560.7|14596.7|14576.7|14596.7|14576.7|14579.2|14559.2|17
1621245600000|2021-05-17 10:00:00|14594.2|14574.2|14590.8|14570.8|14597.3|14577.3|14581.7|14561.7|34
1621245900000|2021-05-17 10:05:00|14591.7|14571.7|14594.2|14574.2|14595.8|14575.8|14589.2|14569.2|20
1621246200000|2021-05-17 10:10:00|14598.3|14578.3|14616.7|14596.7|14621.7|14601.7|14598.3|14578.3|47
1621246500000|2021-05-17 10:15:00|14611.7|14591.7|14611.7|14591.7|14615.8|14595.8|14611.7|14591.7|5
1621246800000|2021-05-17 10:20:00|14613.3|14593.3|14621.7|14601.7|14626.7|14606.7|14611.7|14591.7|108
1621247100000|2021-05-17 10:25:00|14623.3|14603.3|14626.7|14606.7|14629.2|14609.2|14621.7|14601.7|6
1621247400000|2021-05-17 10:30:00|14629.2|14609.2|14630.8|14610.8|14634.3|14614.3|14629.2|14609.2|7
1621247700000|2021-05-17 10:35:00|14631.8|14611.8|14617.7|14597.7|14634.3|14614.3|14616.8|14596.8|13
1621248000000|2021-05-17 10:40:00|14616.8|14596.8|14626.8|14606.8|14629.3|14609.3|14616.8|14596.8|21
1621248300000|2021-05-17 10:45:00|14629.3|14609.3|14634.3|14614.3|14634.3|14614.3|14629.3|14609.3|7
1621248600000|2021-05-17 10:50:00|14632.4|14612.4|14623.4|14603.4|14632.4|14612.4|14623.4|14603.4|13
1621248900000|2021-05-17 10:55:00|14629.3|14609.3|14629.3|14609.3|14634.3|14614.3|14629.3|14609.3|7
1621249200000|2021-05-17 11:00:00|14631.8|14611.8|14639.3|14619.3|14639.3|14619.3|14631.8|14611.8|29
1621249500000|2021-05-17 11:05:00|14634.3|14614.3|14639.3|14619.3|14639.3|14619.3|14634.3|14614.3|23
1621249800000|2021-05-17 11:10:00|14649.3|14629.3|14666.8|14646.8|14679.3|14659.3|14649.3|14629.3|83
1621250100000|2021-05-17 11:15:00|14664.3|14644.3|14671.9|14651.9|14671.9|14651.9|14649.3|14629.3|150
1621250400000|2021-05-17 11:20:00|14672.8|14652.8|14683.4|14663.4|14683.4|14663.4|14672.8|14652.8|64
1621250700000|2021-05-17 11:25:00|14684.4|14664.4|14669.4|14649.4|14684.4|14664.4|14664.4|14644.4|50
1621251000000|2021-05-17 11:30:00|14671.9|14651.9|14651.9|14631.9|14671.9|14651.9|14649.4|14629.4|37
1621251300000|2021-05-17 11:35:00|14649.4|14629.4|14637.8|14617.8|14651.9|14631.9|14636.9|14616.9|73
1621251600000|2021-05-17 11:40:00|14636.9|14616.9|14649.4|14629.4|14651.9|14631.9|14635.3|14615.3|19
1621251900000|2021-05-17 11:45:00|14646.9|14626.9|14651|14631|14653.5|14633.5|14646.9|14626.9|21
1621252200000|2021-05-17 11:50:00|14653.5|14633.5|14647.9|14627.9|14655.4|14635.4|14642.9|14622.9|23
1621252500000|2021-05-17 11:55:00|14649.4|14629.4|14648.5|14628.5|14651.9|14631.9|14631|14611|40
1621252800000|2021-05-17 12:00:00|14649.4|14629.4|14599.4|14579.4|14651.9|14631.9|14591.9|14571.9|104
1621253100000|2021-05-17 12:05:00|14596.9|14576.9|14599.5|14579.5|14604.5|14584.5|14592.9|14572.9|47
1621253400000|2021-05-17 12:10:00|14601|14581|14612|14592|14613.5|14593.5|14599.5|14579.5|21
1621253700000|2021-05-17 12:15:00|14610.1|14590.1|14597|14577|14610.1|14590.1|14582.9|14562.9|79
1621254000000|2021-05-17 12:20:00|14602|14582|14567.9|14547.9|14602|14582|14567.9|14547.9|72
1621254300000|2021-05-17 12:25:00|14568.9|14548.9|14565.1|14545.1|14572.9|14552.9|14547|14527|158
1621254600000|2021-05-17 12:30:00|14567|14547|14627|14607|14627|14607|14567|14547|243
1621254900000|2021-05-17 12:35:00|14634.5|14614.5|14673|14653|14677|14657|14634.5|14614.5|144
1621255200000|2021-05-17 12:40:00|14676.1|14656.1|14712|14692|14712|14692|14669.5|14649.5|119
1621255500000|2021-05-17 12:45:00|14713.6|14693.6|14749.5|14729.5|14764.5|14744.5|14712|14692|182
1621255800000|2021-05-17 12:50:00|14744.5|14724.5|14717.1|14697.1|14744.5|14724.5|14713|14693|155
1621256100000|2021-05-17 12:55:00|14715.5|14695.5|14702.1|14682.1|14724.6|14704.6|14694.6|14674.6|108
1621256400000|2021-05-17 13:00:00|14698|14678|14722.1|14702.1|14722.7|14702.7|14692.1|14672.1|71
1621256700000|2021-05-17 13:05:00|14724.6|14704.6|14739.6|14719.6|14744.6|14724.6|14724.6|14704.6|50
1621257000000|2021-05-17 13:10:00|14738|14718|14735.5|14715.5|14740.5|14720.5|14728|14708|26
1621257300000|2021-05-17 13:15:00|14737.1|14717.1|14719.6|14699.6|14742.1|14722.1|14709.6|14689.6|68
1621257600000|2021-05-17 13:20:00|14721.2|14701.2|14716.2|14696.2|14727.1|14707.1|14699.6|14679.6|58
1621257900000|2021-05-17 13:25:00|14714.6|14694.6|14718.7|14698.7|14718.7|14698.7|14698.1|14678.1|41
1621258200000|2021-05-17 13:30:00|14720.3|14700.3|14703.1|14683.1|14731.2|14711.2|14702.1|14682.1|136
1621258500000|2021-05-17 13:35:00|14704.6|14684.6|14747.1|14727.1|14747.1|14727.1|14697.1|14677.1|131
1621258800000|2021-05-17 13:40:00|14747.2|14727.2|14729.7|14709.7|14767.2|14747.2|14722.2|14702.2|122
1621259100000|2021-05-17 13:45:00|14734.7|14714.7|14757.5|14737.5|14761.5|14741.5|14732.2|14712.2|1267
1621259400000|2021-05-17 13:50:00|14756.5|14736.5|14709.1|14689.1|14756.5|14736.5|14699.1|14679.1|106
1621259700000|2021-05-17 13:55:00|14711.6|14691.6|14663.1|14643.1|14734.1|14714.1|14651.6|14631.6|209
1621260000000|2021-05-17 14:00:00|14666.3|14646.3|14630|14610|14672.2|14652.2|14630|14610|169
1621260300000|2021-05-17 14:05:00|14631.6|14611.6|14629.1|14609.1|14639.1|14619.1|14606.6|14586.6|227
1621260600000|2021-05-17 14:10:00|14632.2|14612.2|14567.5|14547.5|14634.1|14614.1|14566|14546|274
1621260900000|2021-05-17 14:15:00|14565|14545|14589.1|14569.1|14598.2|14578.2|14551|14531|233
1621261200000|2021-05-17 14:20:00|14587.5|14567.5|14604.1|14584.1|14604.1|14584.1|14579.1|14559.1|145
1621261500000|2021-05-17 14:25:00|14606.6|14586.6|14629.1|14609.1|14636.6|14616.6|14606.6|14586.6|175
1621261800000|2021-05-17 14:30:00|14624.1|14604.1|14639.1|14619.1|14654.1|14634.1|14619.1|14599.1|79
1621262100000|2021-05-17 14:35:00|14636.6|14616.6|14666.7|14646.7|14666.7|14646.7|14626.6|14606.6|136
1621262400000|2021-05-17 14:40:00|14671.7|14651.7|14676.7|14656.7|14676.7|14656.7|14669.2|14649.2|123
1621262700000|2021-05-17 14:45:00|14684.2|14664.2|14689.2|14669.2|14711.7|14691.7|14681.7|14661.7|151
1621263000000|2021-05-17 14:50:00|14691.7|14671.7|14736.7|14716.7|14736.7|14716.7|14691.7|14671.7|106
1621263300000|2021-05-17 14:55:00|14738.2|14718.2|14754.2|14734.2|14754.2|14734.2|14736.7|14716.7|133
1621263600000|2021-05-17 15:00:00|14755.8|14735.8|14754.2|14734.2|14759.2|14739.2|14735.8|14715.8|144
1621263900000|2021-05-17 15:05:00|14753.3|14733.3|14714.2|14694.2|14753.3|14733.3|14706.7|14686.7|96
1621264200000|2021-05-17 15:10:00|14716.7|14696.7|14725.2|14705.2|14736.7|14716.7|14714.2|14694.2|72
1621264500000|2021-05-17 15:15:00|14724.2|14704.2|14696.1|14676.1|14724.2|14704.2|14696.1|14676.1|40
1621264800000|2021-05-17 15:20:00|14694.2|14674.2|14702.7|14682.7|14713.3|14693.3|14694.2|14674.2|31
1621265100000|2021-05-17 15:25:00|14701.1|14681.1|14709.3|14689.3|14710.8|14690.8|14693.3|14673.3|67
1621265400000|2021-05-17 15:30:00|14706.8|14686.8|14698.3|14678.3|14711.8|14691.8|14694.3|14674.3|55
1621265700000|2021-05-17 15:35:00|14696.8|14676.8|14716.8|14696.8|14718.3|14698.3|14691.8|14671.8|88
1621266000000|2021-05-17 15:40:00|14714.3|14694.3|14706.8|14686.8|14719.3|14699.3|14700.2|14680.2|58
1621266300000|2021-05-17 15:45:00|14705.2|14685.2|14691.8|14671.8|14705.2|14685.2|14686.8|14666.8|48
1621266600000|2021-05-17 15:50:00|14694.3|14674.3|14676.8|14656.8|14695.9|14675.9|14666.2|14646.2|58
1621266900000|2021-05-17 15:55:00|14669.6|14649.6|14669.3|14649.3|14674.3|14654.3|14661.8|14641.8|65
1621267200000|2021-05-17 16:00:00|14666.8|14646.8|14688.4|14668.4|14692.5|14672.5|14664.3|14644.3|84
1621267500000|2021-05-17 16:05:00|14686.8|14666.8|14639.4|14619.4|14686.8|14666.8|14639.3|14619.3|95
1621267800000|2021-05-17 16:10:00|14637.8|14617.8|14639.4|14619.4|14639.4|14619.4|14619.4|14599.4|286
1621268100000|2021-05-17 16:15:00|14638.4|14618.4|14634.4|14614.4|14641.9|14621.9|14633.4|14613.4|123
1621268400000|2021-05-17 16:20:00|14637.5|14617.5|14666.9|14646.9|14669.4|14649.4|14631.9|14611.9|479
1621268700000|2021-05-17 16:25:00|14670|14650|14655.3|14635.3|14684.4|14664.4|14653.8|14633.8|255
1621269000000|2021-05-17 16:30:00|14654.4|14634.4|14631.9|14611.9|14659.4|14639.4|14631.9|14611.9|87
1621269300000|2021-05-17 16:35:00|14636.9|14616.9|14663.5|14643.5|14665|14645|14636.9|14616.9|65
1621269600000|2021-05-17 16:40:00|14659.4|14639.4|14646.9|14626.9|14659.4|14639.4|14644.4|14624.4|124
1621269900000|2021-05-17 16:45:00|14644.1|14624.1|14644.4|14624.4|14646.9|14626.9|14634.4|14614.4|78
1621270200000|2021-05-17 16:50:00|14643.5|14623.5|14661|14641|14661|14641|14639.4|14619.4|39
1621270500000|2021-05-17 16:55:00|14663.5|14643.5|14681|14661|14683.5|14663.5|14663.5|14643.5|95
1621270800000|2021-05-17 17:00:00|14683.5|14663.5|14701|14681|14702.9|14682.9|14679.5|14659.5|62
1621271100000|2021-05-17 17:05:00|14699.5|14679.5|14694.5|14674.5|14704.5|14684.5|14693.5|14673.5|72
1621271400000|2021-05-17 17:10:00|14696|14676|14704.5|14684.5|14713.5|14693.5|14694.5|14674.5|74
1621271700000|2021-05-17 17:15:00|14706.1|14686.1|14712|14692|14717|14697|14703.6|14683.6|48
1621272000000|2021-05-17 17:20:00|14709.5|14689.5|14712|14692|14713|14693|14707|14687|54
1621272300000|2021-05-17 17:25:00|14713|14693|14753.6|14733.6|14756.1|14736.1|14713|14693|179
1621325700000|2021-05-18 08:15:00|14879|14859|14934.5|14914.5|14937|14917|14856.5|14836.5|313
1621326000000|2021-05-18 08:20:00|14933|14913|14985.5|14965.5|14989|14969|14931.5|14903|172
1621326300000|2021-05-18 08:25:00|14986.5|14966.5|14946.5|14926.5|14994|14968|14946.5|14924|55
1621326600000|2021-05-18 08:30:00|14952.6|14932.6|14954|14934|14956.5|14936.5|14951.5|14931.5|36
1621326900000|2021-05-18 08:35:00|14955.5|14935.5|14921.5|14901.5|14959|14939|14919|14899|53
1621327200000|2021-05-18 08:40:00|14919|14899|14931.5|14911.5|14936.5|14916.5|14919|14899|40
1621327500000|2021-05-18 08:45:00|14926.5|14906.5|14936.5|14916.5|14945.6|14925.6|14926.5|14906.5|42
1621327800000|2021-05-18 08:50:00|14937.5|14917.5|14926.5|14906.5|14941.5|14921.5|14922.5|14902.5|29
1621328100000|2021-05-18 08:55:00|14930.6|14910.6|14956.5|14936.5|14959|14939|14926.5|14906.5|34
1621328400000|2021-05-18 09:00:00|14955|14935|15019.1|14999.1|15021.6|15001.6|14954|14934|135
1621328700000|2021-05-18 09:05:00|15021.6|15001.6|15022.1|15002.1|15026.6|15006.6|15015.6|14995.6|487
1621329000000|2021-05-18 09:10:00|15019.6|14999.6|15032.1|15012.1|15053.7|15033.7|15019.6|14999.6|72
1621329300000|2021-05-18 09:15:00|15029.6|15009.6|15030.6|15010.6|15032.1|15012.1|15029.6|15009.6|33
1621329600000|2021-05-18 09:20:00|15029.7|15009.7|15007.2|14987.2|15033.7|15013.7|15007.2|14987.2|33
1621329900000|2021-05-18 09:25:00|15009.7|14989.7|15009.7|14989.7|15019.7|14999.7|15003.1|14983.1|38
1621330200000|2021-05-18 09:30:00|15008.1|14988.1|15007.2|14987.2|15009.7|14989.7|15000.7|14980.7|33
1621330500000|2021-05-18 09:35:00|15010.2|14990.2|15014.7|14994.7|15014.7|14994.7|15009.7|14989.7|8
1621330800000|2021-05-18 09:40:00|15013.7|14993.7|15002.2|14982.2|15025.3|15005.3|15000.7|14980.7|29
1621331100000|2021-05-18 09:45:00|15004.7|14984.7|14989.2|14969.2|15004.7|14984.7|14984.2|14964.2|332
1621331400000|2021-05-18 09:50:00|14987.6|14967.6|14981.7|14961.7|14990.7|14970.7|14981.7|14961.7|22
1621331700000|2021-05-18 09:55:00|14979.2|14959.2|14996.7|14976.7|14996.7|14976.7|14979.2|14959.2|30
1621332000000|2021-05-18 10:00:00|14998.2|14978.2|15009.2|14989.2|15009.2|14989.2|14996.7|14976.7|54
1621332300000|2021-05-18 10:05:00|15006.7|14986.7|15016.7|14996.7|15021.7|15001.7|14999.2|14979.2|46
1621332600000|2021-05-18 10:10:00|15019.2|14999.2|15031.7|15011.7|15031.7|15011.7|15017.7|14997.7|53
1621332900000|2021-05-18 10:15:00|15026.7|15006.7|15045.8|15025.8|15045.8|15025.8|15026.7|15006.7|82
1621333200000|2021-05-18 10:20:00|15048.3|15028.3|15039.2|15019.2|15048.3|15028.3|15036.7|15016.7|31
1621333500000|2021-05-18 10:25:00|15038.3|15018.3|15069.2|15049.2|15069.2|15049.2|15036.7|15016.7|34
1621333800000|2021-05-18 10:30:00|15070.8|15050.8|15119.3|15099.3|15121.8|15101.8|15066.7|15046.7|116
1621334100000|2021-05-18 10:35:00|15120.2|15100.2|15101.8|15081.8|15121.8|15101.8|15101.8|15081.8|37
1621334400000|2021-05-18 10:40:00|15099.3|15079.3|15091.8|15071.8|15099.3|15079.3|15084.3|15064.3|21
1621334700000|2021-05-18 10:45:00|15094.3|15074.3|15086.8|15066.8|15101.8|15081.8|15084.3|15064.3|26
1621335000000|2021-05-18 10:50:00|15084.3|15064.3|15100.8|15080.8|15100.8|15080.8|15079.3|15059.3|37
1621335300000|2021-05-18 10:55:00|15101.8|15081.8|15111.8|15091.8|15115.8|15095.8|15101.8|15081.8|38
1621335600000|2021-05-18 11:00:00|15113.3|15093.3|15141.8|15121.8|15155.8|15135.8|15111.8|15091.8|122
1621335900000|2021-05-18 11:05:00|15143.3|15123.3|15146.8|15126.8|15169.3|15149.3|15136.8|15116.8|137
1621336200000|2021-05-18 11:10:00|15148.8|15128.8|15119.3|15099.3|15158.4|15138.4|15119.3|15099.3|63
1621336500000|2021-05-18 11:15:00|15116.8|15096.8|15144.4|15124.4|15144.4|15124.4|15116.8|15096.8|21
1621336800000|2021-05-18 11:20:00|15145.9|15125.9|15156.9|15136.9|15163.4|15143.4|15145.9|15125.9|67
1621337100000|2021-05-18 11:25:00|15155.9|15135.9|15116.9|15096.9|15158.4|15138.4|15110.3|15090.3|66
1621337400000|2021-05-18 11:30:00|15114.4|15094.4|15136.9|15116.9|15156.9|15136.9|15111.9|15091.9|87
1621337700000|2021-05-18 11:35:00|15139.4|15119.4|15139.4|15119.4|15141.9|15121.9|15131.9|15111.9|26
1621338000000|2021-05-18 11:40:00|15141.9|15121.9|15161.9|15141.9|15161.9|15141.9|15139.4|15119.4|49
1621338300000|2021-05-18 11:45:00|15165|15145|15236.9|15216.9|15241.9|15221.9|15165|15145|345
1621338600000|2021-05-18 11:50:00|15240.9|15220.9|15355|15335|15355|15335|15240.9|15220.9|361
1621338900000|2021-05-18 11:55:00|15356.5|15336.5|15377.5|15357.5|15389|15369|15312.5|15292.5|170
1621339200000|2021-05-18 12:00:00|15376.5|15356.5|15346.5|15326.5|15439.6|15419.6|15329|15309|349
1621339500000|2021-05-18 12:05:00|15353.1|15333.1|15345|15325|15380|15360|15342.5|15322.5|170
1621339800000|2021-05-18 12:10:00|15350|15330|15320|15300|15352.5|15332.5|15320|15300|211
1621340100000|2021-05-18 12:15:00|15319.1|15299.1|15265|15245|15320|15300|15264.1|15244.1|215
1621340400000|2021-05-18 12:20:00|15268.1|15248.1|15240|15220|15275|15255|15227.5|15207.5|118
1621340700000|2021-05-18 12:25:00|15241|15221|15275.1|15255.1|15276.6|15256.6|15240|15220|150
1621341000000|2021-05-18 12:30:00|15272.6|15252.6|15242.6|15222.6|15275.1|15255.1|15225.1|15205.1|128
1621341300000|2021-05-18 12:35:00|15243.5|15223.5|15220.1|15200.1|15275.1|15255.1|15220.1|15200.1|181
1621341600000|2021-05-18 12:40:00|15217|15197|15207.6|15187.6|15222.6|15202.6|15180.1|15160.1|341
1621341900000|2021-05-18 12:45:00|15206.1|15186.1|15225.1|15205.1|15226.6|15206.6|15188.6|15168.6|179
1621342200000|2021-05-18 12:50:00|15223.6|15203.6|15282.6|15262.6|15287.6|15267.6|15220.1|15200.1|137
1621342500000|2021-05-18 12:55:00|15285.1|15265.1|15280.1|15260.1|15287.6|15267.6|15272.6|15252.6|105
1621342800000|2021-05-18 13:00:00|15281.1|15261.1|15247.6|15227.6|15282.6|15262.6|15247.6|15227.6|82
1621343100000|2021-05-18 13:05:00|15252.6|15232.6|15262.6|15242.6|15267.6|15247.6|15234.7|15214.7|65
1621343400000|2021-05-18 13:10:00|15259.6|15239.6|15237.7|15217.7|15259.6|15239.6|15232.6|15212.6|112
1621343700000|2021-05-18 13:15:00|15238.6|15218.6|15284.2|15264.2|15284.2|15264.2|15238.6|15218.6|89
1621344000000|2021-05-18 13:20:00|15285.7|15265.7|15355.2|15335.2|15358.6|15338.6|15282.7|15262.7|213
1621344300000|2021-05-18 13:25:00|15357.7|15337.7|15345.2|15325.2|15357.7|15337.7|15342.7|15322.7|138
1621344600000|2021-05-18 13:30:00|15343.7|15323.7|15289.2|15269.2|15355.2|15335.2|15282.7|15262.7|198
1621344900000|2021-05-18 13:35:00|15292.7|15272.7|15335.2|15315.2|15335.2|15315.2|15290.2|15270.2|154
1621345200000|2021-05-18 13:40:00|15332.7|15312.7|15242.7|15222.7|15332.7|15312.7|15242.7|15222.7|428
1621345500000|2021-05-18 13:45:00|15241.2|15221.2|15224.2|15204.2|15242.7|15222.7|15197.2|15177.2|257
1621345800000|2021-05-18 13:50:00|15227.3|15207.3|15170.2|15150.2|15238.3|15218.3|15170.2|15150.2|168
1621346100000|2021-05-18 13:55:00|15169.3|15149.3|15175.2|15155.2|15195.2|15175.2|15167.7|15147.7|90
1621346400000|2021-05-18 14:00:00|15171.2|15151.2|15095.3|15075.3|15184.3|15164.3|15090.3|15070.3|326
1621346700000|2021-05-18 14:05:00|15093.7|15073.7|15116.2|15096.2|15134.3|15114.3|15092.8|15072.8|229
1621347000000|2021-05-18 14:10:00|15117.8|15097.8|15116.3|15096.3|15127.8|15107.8|15112.2|15092.2|141
1621347300000|2021-05-18 14:15:00|15115.3|15095.3|15095.3|15075.3|15127.8|15107.8|15077.8|15057.8|156
1621347600000|2021-05-18 14:20:00|15096.3|15076.3|15129.3|15109.3|15145.3|15125.3|15096.3|15076.3|197
1621347900000|2021-05-18 14:25:00|15130.3|15110.3|15178.8|15158.8|15232.8|15212.8|15115.3|15095.3|273
1621348200000|2021-05-18 14:30:00|15177.3|15157.3|15268.8|15248.8|15280.3|15260.3|15170.3|15150.3|277
1621348500000|2021-05-18 14:35:00|15267.8|15247.8|15292.3|15272.3|15349.4|15329.4|15255.3|15235.3|307
1621348800000|2021-05-18 14:40:00|15289.2|15269.2|15325.3|15305.3|15325.3|15305.3|15270.3|15250.3|158
1621349100000|2021-05-18 14:45:00|15323.8|15303.8|15331.3|15311.3|15350.9|15330.9|15318.3|15298.3|141
1621349400000|2021-05-18 14:50:00|15330.4|15310.4|15327.3|15307.3|15351.9|15331.9|15291.3|15271.3|248
1621349700000|2021-05-18 14:55:00|15322.3|15302.3|15297.9|15277.9|15326.9|15306.9|15295.4|15275.4|133
1621350000000|2021-05-18 15:00:00|15298.9|15278.9|15280.4|15260.4|15317.9|15297.9|15276.8|15256.8|129
1621350300000|2021-05-18 15:05:00|15282.9|15262.9|15285.4|15265.4|15305.4|15285.4|15276.4|15256.4|158
1621350600000|2021-05-18 15:10:00|15283.9|15263.9|15300.4|15280.4|15306.4|15286.4|15283.9|15263.9|111
1621350900000|2021-05-18 15:15:00|15296.4|15276.4|15320.4|15300.4|15324.4|15304.4|15290.4|15270.4|67
1621351200000|2021-05-18 15:20:00|15321.9|15301.9|15357.9|15337.9|15377.9|15357.9|15321.9|15301.9|187
1621351500000|2021-05-18 15:25:00|15355.4|15335.4|15369.5|15349.5|15373.9|15353.9|15355.4|15335.4|72
1621351800000|2021-05-18 15:30:00|15367.9|15347.9|15350.4|15330.4|15367.9|15347.9|15348.9|15328.9|76
1621352100000|2021-05-18 15:35:00|15350.5|15330.5|15350.5|15330.5|15355.5|15335.5|15338|15318|75
1621352400000|2021-05-18 15:40:00|15352|15332|15420.5|15400.5|15442|15422|15352|15332|356
1621352700000|2021-05-18 15:45:00|15423.5|15403.5|15393|15373|15453|15433|15393|15373|213
1621353000000|2021-05-18 15:50:00|15392|15372|15375.5|15355.5|15408|15388|15373|15353|217
1621353300000|2021-05-18 15:55:00|15373|15353|15345.5|15325.5|15380.5|15360.5|15340.5|15320.5|142
1621353600000|2021-05-18 16:00:00|15347|15327|15315.5|15295.5|15353|15333|15315.5|15295.5|149
1621353900000|2021-05-18 16:05:00|15314.5|15294.5|15301.5|15281.5|15323.6|15303.6|15297.5|15277.5|127
1621354200000|2021-05-18 16:10:00|15303|15283|15308|15288|15318|15298|15300.5|15280.5|146
1621354500000|2021-05-18 16:15:00|15303|15283|15303.6|15283.6|15308|15288|15290|15270|85
1621354800000|2021-05-18 16:20:00|15302.1|15282.1|15388.1|15368.1|15397.1|15377.1|15295.5|15275.5|809
1621355100000|2021-05-18 16:25:00|15389.6|15369.6|15350.6|15330.6|15389.6|15369.6|15350.6|15330.6|193
1621355400000|2021-05-18 16:30:00|15353.1|15333.1|15365.6|15345.6|15368.1|15348.1|15353.1|15333.1|60
1621355700000|2021-05-18 16:35:00|15366.6|15346.6|15341.6|15321.6|15366.6|15346.6|15341.6|15321.6|110
1621356000000|2021-05-18 16:40:00|15343.1|15323.1|15333.1|15313.1|15343.1|15323.1|15321.6|15301.6|108
1621356300000|2021-05-18 16:45:00|15332.1|15312.1|15343.1|15323.1|15350.6|15330.6|15330.6|15310.6|93
1621356600000|2021-05-18 16:50:00|15347.1|15327.1|15366.6|15346.6|15370.6|15350.6|15344.6|15324.6|63
1621356900000|2021-05-18 16:55:00|15369.6|15349.6|15383.1|15363.1|15383.1|15363.1|15355.6|15335.6|77
1621357200000|2021-05-18 17:00:00|15380.6|15360.6|15384.7|15364.7|15388.1|15368.1|15378.1|15358.1|48
1621357500000|2021-05-18 17:05:00|15388.1|15368.1|15408.2|15388.2|15408.2|15388.2|15388.1|15368.1|119
1621357800000|2021-05-18 17:10:00|15409.7|15389.7|15419.1|15399.1|15422.6|15402.6|15408.2|15388.2|163
1621358100000|2021-05-18 17:15:00|15420.7|15400.7|15426.7|15406.7|15432.2|15412.2|15420.7|15400.7|142
1621358400000|2021-05-18 17:20:00|15424.7|15404.7|15409.7|15389.7|15428.2|15408.2|15393.2|15373.2|291
1621358700000|2021-05-18 17:25:00|15408.2|15388.2|15425.7|15405.7|15437.2|15417.2|15408.2|15388.2|235
1621412100000|2021-05-19 08:15:00|15395.1|15375.1|15295.1|15275.1|15415.1|15384.1|15227.6|15190.1|396
1621412400000|2021-05-19 08:20:00|15292.6|15272.6|15290.1|15250.1|15292.6|15272.6|15253.6|15226.6|52
1621412700000|2021-05-19 08:25:00|15295.1|15255.1|15242.6|15222.6|15297.6|15271.1|15242.6|15222.6|66
1621413000000|2021-05-19 08:30:00|15238.6|15218.6|15252.6|15232.6|15268.6|15248.6|15238.6|15218.6|34
1621413300000|2021-05-19 08:35:00|15251.1|15231.1|15251.6|15231.6|15252.1|15232.1|15247.6|15227.6|23
1621413600000|2021-05-19 08:40:00|15250.1|15230.1|15255.1|15235.1|15262.6|15242.6|15250.1|15230.1|21
1621413900000|2021-05-19 08:45:00|15245.1|15225.1|15245.1|15225.1|15245.1|15225.1|15237.2|15217.2|35
1621414200000|2021-05-19 08:50:00|15243.7|15223.7|15264.1|15244.1|15264.1|15244.1|15242.6|15222.6|29
1621414500000|2021-05-19 08:55:00|15265.6|15245.6|15240.2|15220.2|15272.7|15252.7|15238.7|15216.2|26
1621414800000|2021-05-19 09:00:00|15238.7|15218.7|15213.7|15193.7|15238.7|15218.7|15213.7|15193.7|86
1621415100000|2021-05-19 09:05:00|15215.2|15195.2|15245.2|15225.2|15247.7|15225.2|15215.2|15195.2|23
1621415400000|2021-05-19 09:10:00|15242.7|15222.7|15230.2|15210.2|15242.7|15222.7|15227.7|15207.7|24
1621415700000|2021-05-19 09:15:00|15227.7|15207.7|15240.2|15220.2|15242.7|15222.7|15222.7|15202.7|40
1621416000000|2021-05-19 09:20:00|15241.2|15221.2|15252.7|15232.7|15256.7|15236.7|15241.2|15221.2|24
1621416300000|2021-05-19 09:25:00|15249.7|15229.7|15227.7|15207.7|15249.7|15229.7|15224.7|15204.7|22
1621416600000|2021-05-19 09:30:00|15224.7|15204.7|15242.7|15222.7|15247.7|15227.7|15224.7|15204.7|42
1621416900000|2021-05-19 09:35:00|15245.2|15225.2|15236.3|15216.3|15252.7|15232.7|15233.8|15213.8|17
1621417200000|2021-05-19 09:40:00|15233.8|15213.8|15232.8|15212.8|15237.8|15217.8|15223.8|15203.8|10
1621417500000|2021-05-19 09:45:00|15233.8|15213.8|15250.3|15230.3|15250.8|15230.8|15230.3|15210.3|26
1621417800000|2021-05-19 09:50:00|15247.8|15227.8|15256.8|15236.8|15256.8|15236.8|15242.8|15222.8|20
1621418100000|2021-05-19 09:55:00|15259.3|15239.3|15262.8|15242.8|15268.3|15248.3|15255.3|15235.3|9
1621418400000|2021-05-19 10:00:00|15257.8|15237.8|15247.8|15227.8|15257.8|15237.8|15247.8|15227.8|11
1621418700000|2021-05-19 10:05:00|15245.3|15225.3|15231.8|15211.8|15245.3|15225.3|15230.3|15210.3|77
1621419000000|2021-05-19 10:10:00|15230.3|15210.3|15235.3|15215.3|15236.8|15216.8|15230.3|15210.3|29
1621419300000|2021-05-19 10:15:00|15237.8|15217.8|15250.3|15230.3|15251.8|15231.8|15233.8|15213.8|46
1621419600000|2021-05-19 10:20:00|15255.3|15235.3|15272.8|15252.8|15272.8|15252.8|15250.3|15230.3|23
1621419900000|2021-05-19 10:25:00|15275.3|15255.3|15267.9|15247.9|15281.8|15261.8|15267.9|15247.9|39
1621420200000|2021-05-19 10:30:00|15270.4|15250.4|15262.9|15242.9|15272.9|15252.9|15257.9|15237.9|19
1621420500000|2021-05-19 10:35:00|15263.9|15243.9|15252.9|15232.9|15266.9|15246.9|15247.9|15227.9|21
1621420800000|2021-05-19 10:40:00|15250.9|15230.9|15245.4|15225.4|15250.9|15230.9|15235.4|15215.4|38
1621421100000|2021-05-19 10:45:00|15252.9|15232.9|15257.9|15237.9|15262.9|15242.9|15252.9|15232.9|7
1621421400000|2021-05-19 10:50:00|15261.9|15241.9|15267.9|15247.9|15267.9|15247.9|15261.9|15241.9|8
1621421700000|2021-05-19 10:55:00|15266.4|15246.4|15280.4|15260.4|15280.4|15260.4|15265.4|15245.4|28
1621422000000|2021-05-19 11:00:00|15278.9|15258.9|15265.4|15245.4|15280.4|15260.4|15265.4|15245.4|24
1621422300000|2021-05-19 11:05:00|15263.9|15243.9|15219|15199|15263.9|15243.9|15219|15199|48
1621422600000|2021-05-19 11:10:00|15216.9|15196.9|15218|15198|15218|15198|15205.4|15185.4|49
1621422900000|2021-05-19 11:15:00|15215.5|15195.5|15191.5|15171.5|15218|15198|15175.5|15155.5|113
1621423200000|2021-05-19 11:20:00|15193|15173|15210.5|15190.5|15210.5|15190.5|15186.5|15166.5|42
1621423500000|2021-05-19 11:25:00|15213|15193|15233|15213|15235.5|15215.5|15213|15193|59
1621423800000|2021-05-19 11:30:00|15230.5|15210.5|15283|15263|15283|15263|15212|15192|87
1621424100000|2021-05-19 11:35:00|15285.5|15265.5|15310.5|15290.5|15350.5|15330.5|15278|15258|170
1621424400000|2021-05-19 11:40:00|15308|15288|15305.5|15285.5|15310.5|15290.5|15298|15278|46
1621424700000|2021-05-19 11:45:00|15303.5|15283.5|15299|15279|15303.5|15283.5|15294|15274|28
1621425000000|2021-05-19 11:50:00|15295.5|15275.5|15295.5|15275.5|15295.5|15275.5|15291.5|15271.5|37
1621425300000|2021-05-19 11:55:00|15291.6|15271.6|15295.5|15275.5|15296.6|15276.6|15291.6|15271.6|60
1621425600000|2021-05-19 12:00:00|15294.1|15274.1|15351.6|15331.6|15367|15347|15293|15273|155
1621425900000|2021-05-19 12:05:00|15350.6|15330.6|15342.1|15322.1|15360.6|15340.6|15333.1|15313.1|162
1621426200000|2021-05-19 12:10:00|15340.6|15320.6|15365.6|15345.6|15365.6|15345.6|15337.6|15317.6|302
1621426500000|2021-05-19 12:15:00|15366.6|15346.6|15398.1|15378.1|15413.1|15393.1|15366.6|15346.6|543
1621426800000|2021-05-19 12:20:00|15400.1|15380.1|15346.1|15326.1|15403.1|15383.1|15340.1|15320.1|116
1621427100000|2021-05-19 12:25:00|15344.7|15324.7|15337.6|15317.6|15357.2|15337.2|15334.7|15314.7|58
1621427400000|2021-05-19 12:30:00|15340.1|15320.1|15316.2|15296.2|15347.6|15327.6|15305.1|15285.1|113
1621427700000|2021-05-19 12:35:00|15319.1|15299.1|15291.2|15271.2|15322.7|15302.7|15290.7|15270.7|104
1621428000000|2021-05-19 12:40:00|15292.7|15272.7|15302.7|15282.7|15316.7|15296.7|15292.7|15272.7|117
1621428300000|2021-05-19 12:45:00|15300.2|15280.2|15290.2|15270.2|15300.2|15280.2|15273.7|15253.7|101
1621428600000|2021-05-19 12:50:00|15292.7|15272.7|15296.2|15276.2|15300.2|15280.2|15275.2|15255.2|45
1621428900000|2021-05-19 12:55:00|15293.7|15273.7|15293.7|15273.7|15316.7|15296.7|15290.2|15270.2|54
1621429200000|2021-05-19 13:00:00|15295.2|15275.2|15260.2|15240.2|15310.2|15290.2|15257.7|15237.7|104
1621429500000|2021-05-19 13:05:00|15258.7|15238.7|15261.2|15241.2|15285.2|15265.2|15251.2|15231.2|89
1621429800000|2021-05-19 13:10:00|15257.7|15237.7|15230.2|15210.2|15257.7|15237.7|15227.7|15207.7|114
1621430100000|2021-05-19 13:15:00|15227.7|15207.7|15265.8|15245.8|15281.3|15261.3|15221.3|15201.3|142
1621430400000|2021-05-19 13:20:00|15264.8|15244.8|15295.3|15275.3|15296.3|15276.3|15250.3|15230.3|90
1621430700000|2021-05-19 13:25:00|15296.3|15276.3|15285.3|15265.3|15304.3|15284.3|15280.3|15260.3|44
1621431000000|2021-05-19 13:30:00|15283.8|15263.8|15247.8|15227.8|15287.8|15267.8|15247.8|15227.8|99
1621431300000|2021-05-19 13:35:00|15252.8|15232.8|15252.8|15232.8|15270.3|15250.3|15247.8|15227.8|113
1621431600000|2021-05-19 13:40:00|15251.3|15231.3|15216.3|15196.3|15251.3|15231.3|15216.3|15196.3|208
1621431900000|2021-05-19 13:45:00|15213.8|15193.8|15232.8|15212.8|15237.8|15217.8|15197.8|15177.8|204
1621432200000|2021-05-19 13:50:00|15231.8|15211.8|15157.8|15137.8|15232.8|15212.8|15157.8|15137.8|235
1621432500000|2021-05-19 13:55:00|15154.9|15134.9|15175.3|15155.3|15192.8|15172.8|15143.8|15123.8|334
1621432800000|2021-05-19 14:00:00|15172.4|15152.4|15237.8|15217.8|15237.8|15217.8|15149.9|15129.9|300
1621433100000|2021-05-19 14:05:00|15239.3|15219.3|15206.4|15186.4|15243.3|15223.3|15195.4|15175.4|168
1621433400000|2021-05-19 14:10:00|15204.9|15184.9|15157.9|15137.9|15204.9|15184.9|15135.4|15115.4|342
1621433700000|2021-05-19 14:15:00|15159.4|15139.4|15152.9|15132.9|15169.4|15149.4|15126.4|15106.4|255
1621434000000|2021-05-19 14:20:00|15148.4|15128.4|15137.9|15117.9|15162.9|15142.9|15136.4|15116.4|90
1621434300000|2021-05-19 14:25:00|15134.9|15114.9|15167.9|15147.9|15174.4|15154.4|15115.4|15095.4|174
1621434600000|2021-05-19 14:30:00|15166.4|15146.4|15166.4|15146.4|15187.9|15167.9|15151.4|15131.4|156
1621434900000|2021-05-19 14:35:00|15167.9|15147.9|15128.9|15108.9|15172.9|15152.9|15128.9|15108.9|128
1621435200000|2021-05-19 14:40:00|15127.9|15107.9|15097.9|15077.9|15127.9|15107.9|15070.4|15050.4|308
1621435500000|2021-05-19 14:45:00|15096.5|15076.5|15045.9|15025.9|15097.9|15077.9|15022.9|15002.9|286
1621435800000|2021-05-19 14:50:00|15047.4|15027.4|15055.5|15035.5|15068.4|15048.4|15035.4|15015.4|163
1621436100000|2021-05-19 14:55:00|15058.4|15038.4|15079.4|15059.4|15083.4|15063.4|15058|15038|124
1621436400000|2021-05-19 15:00:00|15080.5|15060.5|15087.4|15067.4|15087.4|15067.4|15058|15038|134
1621436700000|2021-05-19 15:05:00|15088.9|15068.9|15119.5|15099.5|15127|15107|15088.9|15068.9|140
1621437000000|2021-05-19 15:10:00|15120.5|15100.5|15155.5|15135.5|15159|15139|15115.5|15095.5|159
1621437300000|2021-05-19 15:15:00|15153|15133|15215.5|15195.5|15215.5|15195.5|15143|15123|148
1621437600000|2021-05-19 15:20:00|15212.6|15192.6|15215.1|15195.1|15238|15218|15208|15188|212
1621437900000|2021-05-19 15:25:00|15216.5|15196.5|15195.5|15175.5|15234.5|15214.5|15190.5|15170.5|66
1621438200000|2021-05-19 15:30:00|15194.5|15174.5|15208|15188|15208|15188|15175.5|15155.5|90
1621438500000|2021-05-19 15:35:00|15209.5|15189.5|15212.6|15192.6|15223.1|15203.1|15190.5|15170.5|90
1621438800000|2021-05-19 15:40:00|15211.6|15191.6|15181.6|15161.6|15215.6|15195.6|15180.1|15160.1|119
1621439100000|2021-05-19 15:45:00|15177.6|15157.6|15180.6|15160.6|15193.1|15173.1|15176.6|15156.6|94
1621439400000|2021-05-19 15:50:00|15183.1|15163.1|15198.1|15178.1|15200.6|15180.6|15183.1|15163.1|28
1621439700000|2021-05-19 15:55:00|15195.6|15175.6|15178.1|15158.1|15198.1|15178.1|15173.1|15153.1|84
1621440000000|2021-05-19 16:00:00|15176.6|15156.6|15138.1|15118.1|15176.6|15156.6|15129.6|15109.6|75
1621440300000|2021-05-19 16:05:00|15134.6|15114.6|15139.6|15119.6|15139.6|15119.6|15103.1|15083.1|90
1621440600000|2021-05-19 16:10:00|15137.1|15117.1|15168.6|15148.6|15168.6|15148.6|15131.6|15111.6|83
1621440900000|2021-05-19 16:15:00|15171.5|15151.5|15190.6|15170.6|15198.1|15178.1|15171.5|15151.5|157
1621441200000|2021-05-19 16:20:00|15189.2|15169.2|15169.6|15149.6|15199.2|15179.2|15168.1|15148.1|524
1621441500000|2021-05-19 16:25:00|15168.2|15148.2|15150.7|15130.7|15177.1|15157.1|15150.7|15130.7|124
1621441800000|2021-05-19 16:30:00|15153.2|15133.2|15161.7|15141.7|15163.2|15143.2|15149.2|15129.2|56
1621442100000|2021-05-19 16:35:00|15163.2|15143.2|15179.7|15159.7|15180.7|15160.7|15163.2|15143.2|52
1621442400000|2021-05-19 16:40:00|15183.6|15163.6|15185.7|15165.7|15185.7|15165.7|15178.2|15158.2|33
1621442700000|2021-05-19 16:45:00|15187.2|15167.2|15170.3|15150.3|15190.7|15170.7|15170.3|15150.3|58
1621443000000|2021-05-19 16:50:00|15168.2|15148.2|15153.2|15133.2|15168.2|15148.2|15149.7|15129.7|52
1621443300000|2021-05-19 16:55:00|15152.2|15132.2|15168.2|15148.2|15173.7|15153.7|15148.2|15128.2|57
1621443600000|2021-05-19 17:00:00|15172.2|15152.2|15178.2|15158.2|15183.2|15163.2|15172.2|15152.2|67
1621443900000|2021-05-19 17:05:00|15176.8|15156.8|15179.7|15159.7|15182.2|15162.2|15176.8|15156.8|47
1621444200000|2021-05-19 17:10:00|15178.7|15158.7|15223.3|15203.3|15223.3|15203.3|15177.2|15157.2|90
1621444500000|2021-05-19 17:15:00|15225.8|15205.8|15191.8|15171.8|15226.8|15206.8|15191.8|15171.8|81
1621444800000|2021-05-19 17:20:00|15190.8|15170.8|15166.8|15146.8|15190.8|15170.8|15151.8|15131.8|225
1621445100000|2021-05-19 17:25:00|15168.3|15148.3|15183.3|15163.3|15183.3|15163.3|15148.3|15128.3|347
1621498500000|2021-05-20 08:15:00|15226.2|15206.2|15229.2|15209.2|15276.3|15241.7|15222.3|15202.3|308
1621498800000|2021-05-20 08:20:00|15230.6|15210.6|15244.6|15224.6|15260.6|15230.6|15226.7|15206.7|44
1621499100000|2021-05-20 08:25:00|15245.6|15225.6|15244.6|15224.6|15245.6|15225.6|15228.2|15208.2|37
1621499400000|2021-05-20 08:30:00|15243.2|15223.2|15226.7|15206.7|15243.2|15223.2|15219.2|15199.2|36
1621499700000|2021-05-20 08:35:00|15228.2|15208.2|15238.2|15218.2|15240.7|15220.7|15228.2|15208.2|31
1621500000000|2021-05-20 08:40:00|15236.7|15216.7|15238.2|15218.2|15238.2|15218.2|15233.2|15213.2|13
1621500300000|2021-05-20 08:45:00|15240.7|15220.7|15250.7|15230.7|15253.2|15233.2|15240.7|15220.7|10
1621500600000|2021-05-20 08:50:00|15245.7|15225.7|15248.2|15228.2|15251.8|15231.8|15243.2|15223.2|19
1621500900000|2021-05-20 08:55:00|15246.8|15226.8|15249.3|15229.3|15249.3|15229.3|15235.7|15215.7|23
1621501200000|2021-05-20 09:00:00|15250.7|15230.7|15253.2|15233.2|15253.2|15233.2|15240.7|15220.7|34
1621501500000|2021-05-20 09:05:00|15254.3|15234.3|15300.7|15280.7|15301.1|15281.1|15254.3|15234.3|107
1621501800000|2021-05-20 09:10:00|15298.2|15278.2|15331.8|15311.8|15339.3|15319.3|15298.2|15278.2|82
1621502100000|2021-05-20 09:15:00|15330.8|15310.8|15321.8|15301.8|15332.2|15312.2|15321.8|15301.8|16
1621502400000|2021-05-20 09:20:00|15320.8|15300.8|15330.8|15310.8|15330.8|15310.8|15308.3|15288.3|44
1621502700000|2021-05-20 09:25:00|15329.7|15309.7|15325.8|15305.8|15329.7|15309.7|15320.8|15300.8|9
1621503000000|2021-05-20 09:30:00|15324.3|15304.3|15318.3|15298.3|15324.3|15304.3|15318.3|15298.3|20
1621503300000|2021-05-20 09:35:00|15325.6|15305.6|15313.3|15293.3|15330.8|15310.8|15313.3|15293.3|21
1621503600000|2021-05-20 09:40:00|15311.9|15291.9|15310.8|15290.8|15313.3|15293.3|15310.8|15290.8|17
1621503900000|2021-05-20 09:45:00|15309.4|15289.4|15345.8|15325.8|15345.8|15325.8|15302.9|15282.9|45
1621504200000|2021-05-20 09:50:00|15350.8|15330.8|15353.3|15333.3|15353.3|15333.3|15350.8|15330.8|16
1621504500000|2021-05-20 09:55:00|15350.4|15330.4|15330.8|15310.8|15351.9|15331.9|15330.8|15310.8|29
1621504800000|2021-05-20 10:00:00|15330.9|15310.9|15343.4|15323.4|15343.4|15323.4|15330.9|15310.9|14
1621505100000|2021-05-20 10:05:00|15344.4|15324.4|15348.4|15328.4|15350.9|15330.9|15344.4|15324.4|25
1621505400000|2021-05-20 10:10:00|15345.9|15325.9|15348.4|15328.4|15350.9|15330.9|15345.9|15325.9|5
1621505700000|2021-05-20 10:15:00|15345.9|15325.9|15310.9|15290.9|15345.9|15325.9|15310.9|15290.9|25
1621506000000|2021-05-20 10:20:00|15311.9|15291.9|15333.4|15313.4|15333.4|15313.4|15311.9|15291.9|40
1621506300000|2021-05-20 10:25:00|15338.4|15318.4|15325.9|15305.9|15345.9|15325.9|15322.4|15302.4|41
1621506600000|2021-05-20 10:30:00|15324.5|15304.5|15305.9|15285.9|15324.5|15304.5|15305.9|15285.9|35
1621506900000|2021-05-20 10:35:00|15304.5|15284.5|15315.9|15295.9|15320.9|15300.9|15303.4|15283.4|28
1621507200000|2021-05-20 10:40:00|15313.4|15293.4|15328.4|15308.4|15328.4|15308.4|15313.4|15293.4|18
1621507500000|2021-05-20 10:45:00|15327|15307|15332.4|15312.4|15332.4|15312.4|15323.4|15303.4|11
1621507800000|2021-05-20 10:50:00|15336|15316|15343.9|15323.9|15343.9|15323.9|15336|15316|43
1621508100000|2021-05-20 10:55:00|15345.3|15325.3|15371|15351|15378.5|15358.5|15345.3|15325.3|40
1621508400000|2021-05-20 11:00:00|15368.5|15348.5|15369.9|15349.9|15369.9|15349.9|15363.5|15343.5|24
1621508700000|2021-05-20 11:05:00|15368.5|15348.5|15368.5|15348.5|15368.5|15348.5|15348.5|15328.5|33
1621509000000|2021-05-20 11:10:00|15369.9|15349.9|15400|15380|15408.5|15388.5|15369.9|15349.9|88
1621509300000|2021-05-20 11:15:00|15401.4|15381.4|15421|15401|15433.5|15413.5|15401.4|15381.4|109
1621509600000|2021-05-20 11:20:00|15423.9|15403.9|15421.4|15401.4|15425|15405|15408.5|15388.5|58
1621509900000|2021-05-20 11:25:00|15423.9|15403.9|15423.5|15403.5|15432.1|15412.1|15407.1|15387.1|53
1621510200000|2021-05-20 11:30:00|15426|15406|15438.6|15418.6|15438.6|15418.6|15421|15401|28
1621510500000|2021-05-20 11:35:00|15442.5|15422.5|15431.1|15411.1|15448.9|15428.9|15423.6|15403.6|114
1621510800000|2021-05-20 11:40:00|15433.6|15413.6|15428.6|15408.6|15439|15419|15428.6|15408.6|40
1621511100000|2021-05-20 11:45:00|15427.1|15407.1|15396.1|15376.1|15427.1|15407.1|15381.1|15361.1|81
1621511400000|2021-05-20 11:50:00|15392.1|15372.1|15389|15369|15396.1|15376.1|15382.1|15362.1|79
1621511700000|2021-05-20 11:55:00|15394|15374|15385.1|15365.1|15394|15374|15376.1|15356.1|104
1621512000000|2021-05-20 12:00:00|15387.6|15367.6|15403.6|15383.6|15417.2|15397.2|15387.6|15367.6|164
1621512300000|2021-05-20 12:05:00|15406.5|15386.5|15333.6|15313.6|15408|15388|15323.6|15303.6|203
1621512600000|2021-05-20 12:10:00|15336.1|15316.1|15341.1|15321.1|15350.1|15330.1|15318.6|15298.6|205
1621512900000|2021-05-20 12:15:00|15339.7|15319.7|15288.6|15268.6|15339.7|15319.7|15283.3|15263.3|113
1621513200000|2021-05-20 12:20:00|15290.8|15270.8|15286.2|15266.2|15316.2|15296.2|15282.2|15262.2|97
1621513500000|2021-05-20 12:25:00|15288.7|15268.7|15287.6|15267.6|15301.2|15281.2|15275.8|15255.8|159
1621513800000|2021-05-20 12:30:00|15289.7|15269.7|15276.2|15256.2|15301.2|15281.2|15273.3|15253.3|65
1621514100000|2021-05-20 12:35:00|15280.1|15260.1|15293.7|15273.7|15293.7|15273.7|15277.2|15257.2|61
1621514400000|2021-05-20 12:40:00|15296.2|15276.2|15312.6|15292.6|15340.1|15320.1|15293.7|15273.7|73
1621514700000|2021-05-20 12:45:00|15311.6|15291.6|15360.2|15340.2|15360.2|15340.2|15308.7|15288.7|49
1621515000000|2021-05-20 12:50:00|15358.7|15338.7|15356.2|15336.2|15379.1|15359.1|15353.7|15333.7|111
1621515300000|2021-05-20 12:55:00|15354.8|15334.8|15366.2|15346.2|15366.2|15346.2|15346.2|15326.2|70
1621515600000|2021-05-20 13:00:00|15367.3|15347.3|15382.7|15362.7|15382.7|15362.7|15367.3|15347.3|179
1621515900000|2021-05-20 13:05:00|15383.7|15363.7|15360.9|15340.9|15393.7|15373.7|15358.4|15338.4|67
1621516200000|2021-05-20 13:10:00|15362.3|15342.3|15391.3|15371.3|15393.8|15373.8|15355.9|15335.9|76
1621516500000|2021-05-20 13:15:00|15386.3|15366.3|15403.8|15383.8|15403.8|15383.8|15384.8|15364.8|174
1621516800000|2021-05-20 13:20:00|15408.1|15388.1|15423.8|15403.8|15423.8|15403.8|15408.1|15388.1|128
1621517100000|2021-05-20 13:25:00|15428.8|15408.8|15422.4|15402.4|15433.8|15413.8|15419.9|15399.9|61
1621517400000|2021-05-20 13:30:00|15420.9|15400.9|15356.3|15336.3|15422.4|15402.4|15328.8|15308.8|190
1621517700000|2021-05-20 13:35:00|15358.8|15338.8|15366.3|15346.3|15381.7|15361.7|15358.8|15338.8|86
1621518000000|2021-05-20 13:40:00|15365.3|15345.3|15386.3|15366.3|15386.3|15366.3|15361.3|15341.3|73
1621518300000|2021-05-20 13:45:00|15384.9|15364.9|15387.4|15367.4|15406.3|15386.3|15383.4|15363.4|81
1621518600000|2021-05-20 13:50:00|15384.9|15364.9|15388.8|15368.8|15402.8|15382.8|15372.4|15352.4|108
1621518900000|2021-05-20 13:55:00|15386|15366|15348.9|15328.9|15396.4|15376.4|15348.9|15328.9|89
1621519200000|2021-05-20 14:00:00|15344.9|15324.9|15338.9|15318.9|15362.8|15342.8|15328.9|15308.9|113
1621519500000|2021-05-20 14:05:00|15337.4|15317.4|15323.9|15303.9|15337.4|15317.4|15307.4|15287.4|117
1621519800000|2021-05-20 14:10:00|15321.4|15301.4|15278.9|15258.9|15321.4|15301.4|15278.9|15258.9|153
1621520100000|2021-05-20 14:15:00|15281|15261|15253.5|15233.5|15283.9|15263.9|15251|15231|487
1621520400000|2021-05-20 14:20:00|15252.1|15232.1|15233.5|15213.5|15253.5|15233.5|15178.5|15158.5|241
1621520700000|2021-05-20 14:25:00|15232.1|15212.1|15237.1|15217.1|15247.1|15227.1|15196|15176|164
1621521000000|2021-05-20 14:30:00|15233.5|15213.5|15211|15191|15241.4|15221.4|15201|15181|109
1621521300000|2021-05-20 14:35:00|15212.1|15192.1|15159.6|15139.6|15213.5|15193.5|15159.6|15139.6|170
1621521600000|2021-05-20 14:40:00|15163.6|15143.6|15176.1|15156.1|15178.6|15158.6|15158.6|15138.6|160
1621521900000|2021-05-20 14:45:00|15177.5|15157.5|15203.6|15183.6|15214.6|15194.6|15177.5|15157.5|180
1621522200000|2021-05-20 14:50:00|15202.5|15182.5|15196.1|15176.1|15204.6|15184.6|15188.6|15168.6|60
1621522500000|2021-05-20 14:55:00|15194|15174|15216.1|15196.1|15247.5|15227.5|15178.6|15158.6|136
1621522800000|2021-05-20 15:00:00|15217.5|15197.5|15203.6|15183.6|15224.3|15203.6|15188.6|15168.6|115
1621523100000|2021-05-20 15:05:00|15204.7|15184.7|15236.1|15216.1|15237.6|15217.6|15193.6|15173.6|81
1621523400000|2021-05-20 15:10:00|15234.7|15214.7|15202.2|15182.2|15247.2|15227.2|15202.2|15182.2|91
1621523700000|2021-05-20 15:15:00|15200.8|15180.8|15193.6|15173.6|15202.2|15182.2|15188.6|15168.6|65
1621524000000|2021-05-20 15:20:00|15190.8|15170.8|15186.2|15166.2|15190.8|15170.8|15167.2|15147.2|81
1621524300000|2021-05-20 15:25:00|15184.7|15164.7|15173.7|15153.7|15184.7|15164.7|15171.2|15151.2|48
1621524600000|2021-05-20 15:30:00|15175.1|15155.1|15196.2|15176.2|15197.6|15177.6|15168.7|15148.7|46
1621524900000|2021-05-20 15:35:00|15195.1|15175.1|15195.1|15175.1|15196.6|15176.6|15182.2|15162.2|52
1621525200000|2021-05-20 15:40:00|15192.6|15172.6|15231.2|15211.2|15247.6|15227.6|15192.6|15172.6|116
1621525500000|2021-05-20 15:45:00|15232.6|15212.6|15212.7|15192.7|15232.6|15212.6|15203.7|15183.7|101
1621525800000|2021-05-20 15:50:00|15214.1|15194.1|15198.7|15178.7|15221.6|15201.6|15198.7|15178.7|80
1621526100000|2021-05-20 15:55:00|15197.7|15177.7|15162.7|15142.7|15197.7|15177.7|15162.7|15142.7|195
1621526400000|2021-05-20 16:00:00|15163.7|15143.7|15210.2|15190.2|15210.2|15190.2|15161.2|15141.2|81
1621526700000|2021-05-20 16:05:00|15211.6|15191.6|15196.3|15176.3|15211.6|15191.6|15191.2|15171.2|72
1621527000000|2021-05-20 16:10:00|15197.3|15177.3|15190.2|15170.2|15201.3|15181.3|15176.3|15156.3|47
1621527300000|2021-05-20 16:15:00|15189.8|15169.8|15183.8|15163.8|15191.3|15171.3|15168.8|15148.8|72
1621527600000|2021-05-20 16:20:00|15184.8|15164.8|15196.3|15176.3|15199.8|15179.8|15178.8|15158.8|543
1621527900000|2021-05-20 16:25:00|15192.7|15172.7|15206.3|15186.3|15206.3|15186.3|15176.3|15156.3|490
1621528200000|2021-05-20 16:30:00|15205.2|15185.2|15193.8|15173.8|15205.2|15185.2|15193.8|15173.8|24
1621528500000|2021-05-20 16:35:00|15192.7|15172.7|15186.3|15166.3|15194.2|15174.2|15186.3|15166.3|42
1621528800000|2021-05-20 16:40:00|15188.8|15168.8|15196.3|15176.3|15201.3|15181.3|15186.3|15166.3|49
1621529100000|2021-05-20 16:45:00|15197.8|15177.8|15198.8|15178.8|15201.3|15181.3|15197.8|15177.8|50
1621529400000|2021-05-20 16:50:00|15197.8|15177.8|15181.4|15161.4|15198.8|15178.8|15181.4|15161.4|50
1621529700000|2021-05-20 16:55:00|15182.8|15162.8|15173.9|15153.9|15182.8|15162.8|15171.4|15151.4|77
1621530000000|2021-05-20 17:00:00|15176.4|15156.4|15171.4|15151.4|15176.4|15156.4|15158.9|15138.9|300
1621530300000|2021-05-20 17:05:00|15169.9|15149.9|15156.4|15136.4|15172.8|15152.8|15156|15136|62
1621530600000|2021-05-20 17:10:00|15159.9|15139.9|15157.8|15137.8|15161.4|15141.4|15143.9|15123.9|94
1621530900000|2021-05-20 17:15:00|15156.4|15136.4|15156.4|15136.4|15177.8|15157.8|15156.4|15136.4|56
1621531200000|2021-05-20 17:20:00|15157.5|15137.5|15148.9|15128.9|15161.4|15141.4|15143.9|15123.9|159
1621531500000|2021-05-20 17:25:00|15147.9|15127.9|15140|15120|15161.4|15141.4|15138.9|15118.9|336
1621531800000|2021-05-20 17:30:00|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|0
1621584900000|2021-05-21 08:15:00|15075.9|15055.9|15048.4|15028.4|15086.2|15055.9|15044.5|15019.4|127
1621585200000|2021-05-21 08:20:00|15049.8|15029.8|15087.3|15067.3|15103.4|15078.4|15049.8|15029.8|49
1621585500000|2021-05-21 08:25:00|15086.2|15066.2|15063.4|15043.4|15086.2|15066.2|15060.9|15040.9|28
1621585800000|2021-05-21 08:30:00|15062|15042|15017|14997|15067|15047|15015.6|14995.6|131
1621586100000|2021-05-21 08:35:00|15019.5|14999.5|15035.9|15015.9|15035.9|15015.9|15013.4|14993.4|50
1621586400000|2021-05-21 08:40:00|15037.3|15017.3|15050.9|15030.9|15055.9|15035.9|15037.3|15017.3|18
1621586700000|2021-05-21 08:45:00|15048.4|15028.4|15043.4|15023.4|15053.4|15033.4|15043.4|15023.4|28
1621587000000|2021-05-21 08:50:00|15048.4|15028.4|15050.9|15030.9|15050.9|15030.9|15048.4|15028.4|10
1621587300000|2021-05-21 08:55:00|15048.4|15028.4|15063.5|15043.5|15063.8|15043.8|15048.4|15028.4|19
1621587600000|2021-05-21 09:00:00|15061|15041|15102.4|15082.4|15106.3|15086.3|15058.5|15038.5|105
1621587900000|2021-05-21 09:05:00|15103.5|15083.5|15093.5|15073.5|15108.5|15088.5|15091|15071|15
1621588200000|2021-05-21 09:10:00|15095.7|15075.7|15107.1|15087.1|15112.4|15092.4|15095.7|15075.7|23
1621588500000|2021-05-21 09:15:00|15106|15086|15101|15081|15109.9|15089.9|15101|15081|27
1621588800000|2021-05-21 09:20:00|15099.9|15079.9|15104.6|15084.6|15104.6|15084.6|15093.5|15073.5|49
1621589100000|2021-05-21 09:25:00|15103.5|15083.5|15111|15091|15111|15091|15103.5|15083.5|14
1621589400000|2021-05-21 09:30:00|15109.9|15089.9|15106|15086|15109.9|15089.9|15106|15086|16
1621589700000|2021-05-21 09:35:00|15103.5|15083.5|15107.1|15087.1|15107.1|15087.1|15102.1|15082.1|19
1621590000000|2021-05-21 09:40:00|15108.5|15088.5|15111.1|15091.1|15111.1|15091.1|15106|15086|18
1621590300000|2021-05-21 09:45:00|15109.6|15089.6|15133.6|15113.6|15133.6|15113.6|15108.6|15088.6|52
1621590600000|2021-05-21 09:50:00|15131.1|15111.1|15138.6|15118.6|15138.9|15118.9|15131.1|15111.1|15
1621590900000|2021-05-21 09:55:00|15142.5|15122.5|15153.6|15133.6|15153.6|15133.6|15142.5|15122.5|11
1621591200000|2021-05-21 10:00:00|15155|15135|15153.6|15133.6|15158.6|15138.6|15151.1|15131.1|21
1621591500000|2021-05-21 10:05:00|15151.1|15131.1|15153.6|15133.6|15158.6|15138.6|15151.1|15131.1|39
1621591800000|2021-05-21 10:10:00|15152.5|15132.5|15153.6|15133.6|15163.9|15143.9|15152.5|15132.5|14
1621592100000|2021-05-21 10:15:00|15150|15130|15176.1|15156.1|15178.6|15158.6|15150|15130|20
1621592400000|2021-05-21 10:20:00|15174.7|15154.7|15208.6|15188.6|15211.1|15191.1|15172.2|15152.2|47
1621592700000|2021-05-21 10:25:00|15206.1|15186.1|15220.1|15200.1|15223.6|15203.6|15206.1|15186.1|26
1621593000000|2021-05-21 10:30:00|15218.7|15198.7|15221.2|15201.2|15222.3|15202.3|15198.7|15178.7|52
1621593300000|2021-05-21 10:35:00|15222.6|15202.6|15233.7|15213.7|15247.3|15227.3|15221.2|15201.2|83
1621593600000|2021-05-21 10:40:00|15231.5|15211.5|15226.2|15206.2|15231.5|15211.5|15215.1|15195.1|19
1621593900000|2021-05-21 10:45:00|15227.3|15207.3|15218.7|15198.7|15238.7|15218.7|15216.2|15196.2|50
1621594200000|2021-05-21 10:50:00|15219.8|15199.8|15270.1|15250.1|15270.4|15250.4|15219.8|15199.8|49
1621594500000|2021-05-21 10:55:00|15268.7|15248.7|15248.7|15228.7|15281.2|15261.2|15247.6|15227.6|67
1621594800000|2021-05-21 11:00:00|15250.1|15230.1|15257.6|15237.6|15257.6|15237.6|15241.2|15221.2|15
1621595100000|2021-05-21 11:05:00|15260.1|15240.1|15282.6|15262.6|15282.6|15262.6|15260.1|15240.1|25
1621595400000|2021-05-21 11:10:00|15280.1|15260.1|15261.2|15241.2|15284.1|15264.1|15261.2|15241.2|21
1621595700000|2021-05-21 11:15:00|15266.2|15246.2|15286.3|15266.3|15290.2|15270.2|15266.2|15246.2|27
1621596000000|2021-05-21 11:20:00|15297.7|15277.7|15331.3|15311.3|15356.3|15336.3|15297.7|15277.7|181
1621596300000|2021-05-21 11:25:00|15326.3|15306.3|15328.8|15308.8|15333.8|15313.8|15313.8|15293.8|31
1621596600000|2021-05-21 11:30:00|15330.2|15310.2|15346.3|15326.3|15347.7|15327.7|15322.7|15302.7|33
1621596900000|2021-05-21 11:35:00|15343.8|15323.8|15333.8|15313.8|15348.8|15328.8|15326.3|15306.3|19
1621597200000|2021-05-21 11:40:00|15332.4|15312.4|15353.8|15333.8|15353.8|15333.8|15326.3|15306.3|49
1621597500000|2021-05-21 11:45:00|15352.4|15332.4|15346.3|15326.3|15373.8|15353.8|15343.8|15323.8|153
1621597800000|2021-05-21 11:50:00|15348.8|15328.8|15355.2|15335.2|15357.7|15337.7|15341.3|15321.3|47
1621598100000|2021-05-21 11:55:00|15353.8|15333.8|15327.8|15307.8|15353.8|15333.8|15327.8|15307.8|52
1621598400000|2021-05-21 12:00:00|15326.3|15306.3|15291.4|15271.4|15327.8|15307.8|15291.4|15271.4|111
1621598700000|2021-05-21 12:05:00|15294.2|15274.2|15255.3|15235.3|15305.3|15285.3|15253.9|15233.9|80
1621599000000|2021-05-21 12:10:00|15253.9|15233.9|15236.1|15216.1|15258.9|15238.9|15235|15215|102
1621599300000|2021-05-21 12:15:00|15233.9|15213.9|15223.9|15203.9|15233.9|15213.9|15210|15190|84
1621599600000|2021-05-21 12:20:00|15222.5|15202.5|15213.9|15193.9|15222.5|15202.5|15202.5|15182.5|91
1621599900000|2021-05-21 12:25:00|15216.1|15196.1|15221.4|15201.4|15225.3|15205.3|15216.1|15196.1|62
1621600200000|2021-05-21 12:30:00|15223.9|15203.9|15273.9|15253.9|15273.9|15253.9|15223.9|15203.9|124
1621600500000|2021-05-21 12:35:00|15275|15255|15298.9|15278.9|15311.4|15291.4|15275|15255|107
1621600800000|2021-05-21 12:40:00|15296.4|15276.4|15271.4|15251.4|15301.4|15281.4|15256.4|15236.4|69
1621601100000|2021-05-21 12:45:00|15270.3|15250.3|15248.6|15228.6|15274|15254|15248.6|15228.6|76
1621601400000|2021-05-21 12:50:00|15247.5|15227.5|15249|15229|15269|15249|15247.5|15227.5|36
1621601700000|2021-05-21 12:55:00|15250.4|15230.4|15261.5|15241.5|15261.5|15241.5|15245.1|15225.1|34
1621602000000|2021-05-21 13:00:00|15264|15244|15275.4|15255.4|15275.4|15255.4|15254|15234|57
1621602300000|2021-05-21 13:05:00|15279|15259|15239|15219|15281.5|15261.5|15239|15219|39
1621602600000|2021-05-21 13:10:00|15240.1|15220.1|15234|15214|15241.5|15221.5|15209|15189|74
1621602900000|2021-05-21 13:15:00|15232.6|15212.6|15194|15174|15232.6|15212.6|15175.1|15155.1|109
1621603200000|2021-05-21 13:20:00|15195.1|15175.1|15170.1|15150.1|15196.5|15176.5|15170.1|15150.1|86
1621603500000|2021-05-21 13:25:00|15171.5|15151.5|15192.9|15172.9|15194.3|15174.3|15168.7|15148.7|59
1621603800000|2021-05-21 13:30:00|15194|15174|15112.6|15092.6|15195.4|15175.4|15112.6|15092.6|124
1621604100000|2021-05-21 13:35:00|15111.6|15091.6|15144.1|15124.1|15170.5|15150.5|15111.6|15091.6|126
1621604400000|2021-05-21 13:40:00|15143|15123|15130.5|15110.5|15144.1|15124.1|15130.2|15110.2|94
1621604700000|2021-05-21 13:45:00|15134.1|15114.1|15131.6|15111.6|15134.1|15114.1|15093.8|15073.8|157
1621605000000|2021-05-21 13:50:00|15128.8|15108.8|15104.1|15084.1|15128.8|15108.8|15102.7|15082.7|81
1621605300000|2021-05-21 13:55:00|15101.9|15081.9|15066.6|15046.6|15101.9|15081.9|15054.1|15034.1|335
1621605600000|2021-05-21 14:00:00|15071.6|15051.6|15032.7|15012.7|15079.1|15059.1|15028.8|15008.8|201
1621605900000|2021-05-21 14:05:00|15031.6|15011.6|15086.6|15066.6|15089.1|15069.1|15031.6|15011.6|304
1621606200000|2021-05-21 14:10:00|15084.1|15064.1|15122.7|15102.7|15131.9|15111.9|15084.1|15064.1|131
1621606500000|2021-05-21 14:15:00|15118.8|15098.8|15097.7|15077.7|15121.6|15101.6|15084.1|15064.1|159
1621606800000|2021-05-21 14:20:00|15096.7|15076.7|15081.7|15061.7|15106.7|15086.7|15066.3|15046.3|185
1621607100000|2021-05-21 14:25:00|15084.5|15064.5|15118.1|15098.1|15120.6|15100.6|15084.5|15064.5|99
1621607400000|2021-05-21 14:30:00|15119.5|15099.5|15124.2|15104.2|15136.7|15116.7|15119.5|15099.5|85
1621607700000|2021-05-21 14:35:00|15121.7|15101.7|15075.6|15055.6|15121.7|15101.7|15074.2|15054.2|92
1621608000000|2021-05-21 14:40:00|15076.7|15056.7|15091.7|15071.7|15106.7|15086.7|15076.7|15056.7|92
1621608300000|2021-05-21 14:45:00|15089.2|15069.2|15076.7|15056.7|15089.2|15069.2|15069.2|15049.2|55
1621608600000|2021-05-21 14:50:00|15078.1|15058.1|15066.7|15046.7|15079.2|15059.2|15049.2|15029.2|81
1621608900000|2021-05-21 14:55:00|15069.2|15049.2|15099.2|15079.2|15099.2|15079.2|15052.8|15032.8|117
1621609200000|2021-05-21 15:00:00|15101.7|15081.7|15115.7|15095.7|15115.7|15095.7|15101.7|15081.7|72
1621609500000|2021-05-21 15:05:00|15114.2|15094.2|15131.8|15111.8|15134.3|15114.3|15114.2|15094.2|74
1621609800000|2021-05-21 15:10:00|15130.4|15110.4|15141.8|15121.8|15141.8|15121.8|15120.4|15100.4|85
1621610100000|2021-05-21 15:15:00|15144.3|15124.3|15153.2|15133.2|15153.2|15133.2|15144.3|15124.3|51
1621610400000|2021-05-21 15:20:00|15161.5|15141.5|15141.8|15121.8|15169.3|15149.3|15141.8|15121.8|70
1621610700000|2021-05-21 15:25:00|15142.9|15122.9|15126.8|15106.8|15144.3|15124.3|15124.3|15104.3|259
1621611000000|2021-05-21 15:30:00|15122.9|15102.9|15161.8|15141.8|15161.8|15141.8|15116.5|15096.5|60
1621611300000|2021-05-21 15:35:00|15163.2|15143.2|15179.3|15159.3|15186.8|15166.8|15163.2|15143.2|95
1621611600000|2021-05-21 15:40:00|15180.7|15160.7|15176.8|15156.8|15189.3|15169.3|15161.8|15141.8|92
1621611900000|2021-05-21 15:45:00|15174|15154|15146.8|15126.8|15178.2|15158.2|15146.8|15126.8|53
1621612200000|2021-05-21 15:50:00|15149.3|15129.3|15151.9|15131.9|15156.9|15136.9|15143|15123|35
1621612500000|2021-05-21 15:55:00|15157.2|15137.2|15134.4|15114.4|15158.3|15138.3|15124.4|15104.4|160
1621612800000|2021-05-21 16:00:00|15133.3|15113.3|15134.4|15114.4|15144.4|15124.4|15121.9|15101.9|61
1621613100000|2021-05-21 16:05:00|15135.5|15115.5|15129.4|15109.4|15141.9|15121.9|15121.9|15101.9|173
1621613400000|2021-05-21 16:10:00|15126.9|15106.9|15124.4|15104.4|15126.9|15106.9|15111.6|15091.6|162
1621613700000|2021-05-21 16:15:00|15123|15103|15126.9|15106.9|15135.8|15115.8|15113|15093|96
1621614000000|2021-05-21 16:20:00|15124.4|15104.4|15094.4|15074.4|15129.4|15109.4|15094.4|15074.4|471
1621614300000|2021-05-21 16:25:00|15097.2|15077.2|15116.9|15096.9|15116.9|15096.9|15097.2|15077.2|139
1621614600000|2021-05-21 16:30:00|15118.3|15098.3|15114.4|15094.4|15118.3|15098.3|15114.4|15094.4|40
1621614900000|2021-05-21 16:35:00|15114.5|15094.5|15132|15112|15132|15112|15114.5|15094.5|33
1621615200000|2021-05-21 16:40:00|15133.1|15113.1|15134.5|15114.5|15144.5|15124.5|15133.1|15113.1|86
1621615500000|2021-05-21 16:45:00|15133.1|15113.1|15124.2|15104.2|15134.5|15114.5|15122.8|15102.8|27
1621615800000|2021-05-21 16:50:00|15125.6|15105.6|15140.9|15120.9|15140.9|15120.9|15125.6|15105.6|35
1621616100000|2021-05-21 16:55:00|15142.3|15122.3|15153.1|15133.1|15154.5|15134.5|15142.3|15122.3|51
1621616400000|2021-05-21 17:00:00|15152|15132|15143.1|15123.1|15157|15137|15143.1|15123.1|60
1621616700000|2021-05-21 17:05:00|15144.5|15124.5|15129.2|15109.2|15149.5|15129.5|15129.2|15109.2|47
1621617000000|2021-05-21 17:10:00|15130.6|15110.6|15129.5|15109.5|15139.5|15119.5|15129.2|15109.2|67
1621617300000|2021-05-21 17:15:00|15132|15112|15118.1|15098.1|15134.5|15114.5|15118.1|15098.1|35
1621617600000|2021-05-21 17:20:00|15119.5|15099.5|15134.6|15114.6|15137.1|15117.1|15119.5|15099.5|90
1621617900000|2021-05-21 17:25:00|15132.1|15112.1|15129.6|15109.6|15134.6|15114.6|15117.1|15097.1|114
1621844100000|2021-05-24 08:15:00|15052.8|14992.8|15090.3|15070.3|15090.3|15070.3|15032.8|14991.6|66
1621844400000|2021-05-24 08:20:00|15091.6|15071.6|15090.3|15070.3|15102.8|15082.8|15087.8|15067.8|40
1621844700000|2021-05-24 08:25:00|15089.1|15069.1|15075.3|15055.3|15090.3|15070.3|15072.8|15052.8|49
1621845000000|2021-05-24 08:30:00|15077.8|15057.8|15065.3|15045.3|15084.1|15064.1|15065.3|15045.3|42
1621845300000|2021-05-24 08:35:00|15070.3|15050.3|15065.3|15045.3|15080.3|15060.3|15062.8|15042.8|31
1621845600000|2021-05-24 08:40:00|15064|15044|15065.3|15045.3|15065.3|15045.3|15060.3|15040.3|7
1621845900000|2021-05-24 08:45:00|15064|15044|15054.1|15034.1|15071.6|15051.6|15054.1|15034.1|25
1621846200000|2021-05-24 08:50:00|15056.5|15036.5|15055.3|15035.3|15060.3|15040.3|15055.3|15035.3|22
1621846500000|2021-05-24 08:55:00|15056.6|15036.6|15077.9|15057.9|15077.9|15057.9|15056.6|15036.6|26
1621846800000|2021-05-24 09:00:00|15079.2|15059.2|15064.1|15044.1|15079.2|15059.2|15064.1|15044.1|21
1621847100000|2021-05-24 09:05:00|15062.9|15042.9|15057.9|15037.9|15067.9|15047.9|15057.9|15037.9|16
1621847400000|2021-05-24 09:10:00|15056.6|15036.6|15052.9|15032.9|15056.6|15036.6|15049.1|15029.1|28
1621847700000|2021-05-24 09:15:00|15055.4|15035.4|15036.6|15016.6|15061.7|15041.7|15036.6|15016.6|14
1621848000000|2021-05-24 09:20:00|15035.4|15015.4|15032.9|15012.9|15035.4|15015.4|15027.8|15007.8|44
1621848300000|2021-05-24 09:25:00|15030.4|15010.4|15017.9|14997.9|15030.4|15010.4|15016.6|14996.6|29
1621848600000|2021-05-24 09:30:00|15016.6|14996.6|15015.4|14995.4|15020.4|15000.4|15005.4|14985.4|49
1621848900000|2021-05-24 09:35:00|15016.7|14996.7|15022.9|15002.9|15022.9|15002.9|15015.4|14995.4|16
1621849200000|2021-05-24 09:40:00|15021.7|15001.7|15023|15003|15023|15003|15015.5|14995.5|21
1621849500000|2021-05-24 09:45:00|15024.2|15004.2|15023|15003|15024.2|15004.2|15013|14993|12
1621849800000|2021-05-24 09:50:00|15025.5|15005.5|15030.5|15010.5|15030.5|15010.5|15025.5|15005.5|29
1621850100000|2021-05-24 09:55:00|15031.8|15011.8|15040.5|15020.5|15040.5|15020.5|15031.8|15011.8|6
1621850400000|2021-05-24 10:00:00|15042.9|15022.9|15045.5|15025.5|15053.1|15033.1|15040.5|15020.5|53
1621850700000|2021-05-24 10:05:00|15046.8|15026.8|15045.5|15025.5|15050.5|15030.5|15041.7|15021.7|22
1621851000000|2021-05-24 10:10:00|15046.7|15026.7|15048.1|15028.1|15060.5|15040.5|15045.5|15025.5|18
1621851300000|2021-05-24 10:15:00|15050.5|15030.5|15048|15028|15050.5|15030.5|15035.5|15015.5|23
1621851600000|2021-05-24 10:20:00|15050.5|15030.5|15070.5|15050.5|15070.5|15050.5|15050.5|15030.5|36
1621851900000|2021-05-24 10:25:00|15073|15053|15085.6|15065.6|15093|15073|15073|15053|23
1621852200000|2021-05-24 10:30:00|15084.3|15064.3|15065.6|15045.6|15084.3|15064.3|15058.1|15038.1|16
1621852500000|2021-05-24 10:35:00|15063.1|15043.1|15068.1|15048.1|15068.1|15048.1|15060.6|15040.6|7
1621852800000|2021-05-24 10:40:00|15069.4|15049.4|15085.6|15065.6|15085.6|15065.6|15069.4|15049.4|18
1621853100000|2021-05-24 10:45:00|15088.1|15068.1|15115.6|15095.6|15121.8|15101.8|15088.1|15068.1|37
1621853400000|2021-05-24 10:50:00|15116.9|15096.9|15115.6|15095.6|15143.1|15123.1|15115.6|15095.6|38
1621853700000|2021-05-24 10:55:00|15114.3|15094.3|15100.6|15080.6|15114.3|15094.3|15100.6|15080.6|28
1621854000000|2021-05-24 11:00:00|15099.3|15079.3|15083.1|15063.1|15103.1|15083.1|15083.1|15063.1|21
1621854300000|2021-05-24 11:05:00|15081.8|15061.8|15060.6|15040.6|15081.8|15061.8|15046.8|15026.8|40
1621854600000|2021-05-24 11:10:00|15058.1|15038.1|15018.2|14998.2|15058.1|15038.1|15018.2|14998.2|27
1621854900000|2021-05-24 11:15:00|15019.4|14999.4|15010.7|14990.7|15020.7|15000.7|15005.7|14985.7|52
1621855200000|2021-05-24 11:20:00|15015.7|14995.7|14995.7|14975.7|15016.9|14996.9|14993.2|14973.2|64
1621855500000|2021-05-24 11:25:00|14991.9|14971.9|14988.2|14968.2|14993.2|14973.2|14983.2|14963.2|32
1621855800000|2021-05-24 11:30:00|14981.9|14961.9|14895.7|14875.7|14981.9|14961.9|14865.7|14845.7|268
1621856100000|2021-05-24 11:35:00|14897|14877|14918.2|14898.2|14923.2|14903.2|14888.2|14868.2|63
1621856400000|2021-05-24 11:40:00|14920.7|14900.7|14928.2|14908.2|14950.7|14930.7|14920.7|14900.7|145
1621856700000|2021-05-24 11:45:00|14930.7|14910.7|14949.5|14929.5|14955.7|14935.7|14930.7|14910.7|44
1621857000000|2021-05-24 11:50:00|14950.7|14930.7|14940.7|14920.7|14955.7|14935.7|14940.7|14920.7|36
1621857300000|2021-05-24 11:55:00|14933.2|14913.2|14900.8|14880.8|14933.2|14913.2|14900.7|14880.7|44
1621857600000|2021-05-24 12:00:00|14899.5|14879.5|14888.3|14868.3|14899.5|14879.5|14852|14832|189
1621857900000|2021-05-24 12:05:00|14885.8|14865.8|14893.3|14873.3|14900.8|14880.8|14862|14842|142
1621858200000|2021-05-24 12:10:00|14895.8|14875.8|14899.5|14879.5|14899.5|14879.5|14893.3|14873.3|67
1621858500000|2021-05-24 12:15:00|14898.3|14878.3|14884.5|14864.5|14898.3|14878.3|14875.8|14855.8|54
1621858800000|2021-05-24 12:20:00|14885.8|14865.8|14913.3|14893.3|14913.3|14893.3|14885.8|14865.8|45
1621859100000|2021-05-24 12:25:00|14918.3|14898.3|14940.8|14920.8|14940.8|14920.8|14918.3|14898.3|62
1621859400000|2021-05-24 12:30:00|14947.1|14927.1|14915.8|14895.8|14948.3|14928.3|14914.6|14894.6|88
1621859700000|2021-05-24 12:35:00|14917.1|14897.1|14940.8|14920.8|14952.1|14932.1|14917.1|14897.1|106
1621860000000|2021-05-24 12:40:00|14944.6|14924.6|14947.1|14927.1|14963.3|14943.3|14944.6|14924.6|99
1621860300000|2021-05-24 12:45:00|14953.3|14933.3|14962.1|14942.1|14965.9|14945.9|14953.3|14933.3|219
1621860600000|2021-05-24 12:50:00|14963.4|14943.4|14950.9|14930.9|14964.6|14944.6|14950.9|14930.9|140
1621860900000|2021-05-24 12:55:00|14952.2|14932.2|14958.5|14938.5|14965.8|14945.8|14952.2|14932.2|35
1621861200000|2021-05-24 13:00:00|14964.7|14944.7|14943.4|14923.4|14965.9|14945.9|14943.4|14923.4|28
1621861500000|2021-05-24 13:05:00|14940.9|14920.9|14918.4|14898.4|14940.9|14920.9|14917.2|14897.2|84
1621861800000|2021-05-24 13:10:00|14917.1|14897.1|14915.9|14895.9|14923.4|14903.4|14915.9|14895.9|28
1621862100000|2021-05-24 13:15:00|14913.4|14893.4|14913.4|14893.4|14918.4|14898.4|14913.4|14893.4|34
1621862400000|2021-05-24 13:20:00|14914.7|14894.7|14913.4|14893.4|14923.4|14903.4|14913.4|14893.4|37
1621862700000|2021-05-24 13:25:00|14915.9|14895.9|14928.4|14908.4|14933.4|14913.4|14903.4|14883.4|82
1621863000000|2021-05-24 13:30:00|14925.9|14905.9|14901|14881|14925.9|14905.9|14877.2|14857.2|101
1621863300000|2021-05-24 13:35:00|14902.2|14882.2|14941|14921|14941|14921|14902.2|14882.2|81
1621863600000|2021-05-24 13:40:00|14942.3|14922.3|14959.8|14939.8|14968.5|14948.5|14942.3|14922.3|86
1621863900000|2021-05-24 13:45:00|14958.5|14938.5|14967.2|14947.2|14968.5|14948.5|14931|14911|159
1621864200000|2021-05-24 13:50:00|14968.5|14948.5|14958.5|14938.5|14973.5|14953.5|14958.5|14938.5|76
1621864500000|2021-05-24 13:55:00|14957.2|14937.2|14959.8|14939.8|14973.5|14953.5|14956|14936|57
1621864800000|2021-05-24 14:00:00|14961.1|14941.1|14968.5|14948.5|14993.5|14973.5|14956|14936|148
1621865100000|2021-05-24 14:05:00|14969.7|14949.7|14986|14966|14989.8|14969.8|14963.5|14943.5|68
1621865400000|2021-05-24 14:10:00|14987.3|14967.3|15014.8|14994.8|15014.8|14994.8|14987.3|14967.3|141
1621865700000|2021-05-24 14:15:00|15016|14996|15046.1|15026.1|15063.6|15043.6|15013.5|14993.5|237
1621866000000|2021-05-24 14:20:00|15044.8|15024.8|15034.8|15014.8|15049.8|15029.8|15031.1|15011.1|78
1621866300000|2021-05-24 14:25:00|15034.9|15014.9|15031.1|15011.1|15034.9|15014.9|15014.9|14994.9|54
1621866600000|2021-05-24 14:30:00|15033.6|15013.6|14997.4|14977.4|15043.6|15023.6|14996.1|14976.1|104
1621866900000|2021-05-24 14:35:00|14998.6|14978.6|15031.1|15011.1|15032.4|15012.4|14998.6|14978.6|55
1621867200000|2021-05-24 14:40:00|15033.6|15013.6|15023.6|15003.6|15041.1|15021.1|15023.6|15003.6|42
1621867500000|2021-05-24 14:45:00|15024.9|15004.9|15001.1|14981.1|15026.1|15006.1|14998.6|14978.6|56
1621867800000|2021-05-24 14:50:00|15002.4|14982.4|14988.6|14968.6|15009.9|14989.9|14981.1|14961.1|74
1621868100000|2021-05-24 14:55:00|14987.3|14967.3|14966.1|14946.1|14988.6|14968.6|14951.1|14931.1|94
1621868400000|2021-05-24 15:00:00|14968.6|14948.6|14932.4|14912.4|14971.1|14951.1|14932.4|14912.4|58
1621868700000|2021-05-24 15:05:00|14931.1|14911.1|14901.2|14881.2|14931.1|14911.1|14896.2|14876.2|93
1621869000000|2021-05-24 15:10:00|14902.4|14882.4|14903.7|14883.7|14918.7|14898.7|14892.4|14872.4|79
1621869300000|2021-05-24 15:15:00|14902.4|14882.4|14903.7|14883.7|14908.7|14888.7|14898.7|14878.7|89
1621869600000|2021-05-24 15:20:00|14905|14885|14888.7|14868.7|14906.2|14886.2|14881.2|14861.2|65
1621869900000|2021-05-24 15:25:00|14887.4|14867.4|14896.2|14876.2|14896.2|14876.2|14886.2|14866.2|42
1621870200000|2021-05-24 15:30:00|14893.7|14873.7|14891.2|14871.2|14893.7|14873.7|14886.2|14866.2|35
1621870500000|2021-05-24 15:35:00|14893.7|14873.7|14911.3|14891.3|14915.1|14895.1|14893.7|14873.7|61
1621870800000|2021-05-24 15:40:00|14913.7|14893.7|14918.7|14898.7|14918.7|14898.7|14906.2|14886.2|48
1621871100000|2021-05-24 15:45:00|14920|14900|14893.8|14873.8|14925|14905|14893.8|14873.8|71
1621871400000|2021-05-24 15:50:00|14901.3|14881.3|14940|14920|14940|14920|14901.3|14881.3|49
1621871700000|2021-05-24 15:55:00|14938.8|14918.8|14940.1|14920.1|14942.6|14922.6|14932.4|14912.4|143
1621872000000|2021-05-24 16:00:00|14942.6|14922.6|14948.8|14928.8|14963.8|14943.8|14940.1|14920.1|76
1621872300000|2021-05-24 16:05:00|14950.1|14930.1|14952.5|14932.5|14963.8|14943.8|14948.8|14928.8|59
1621872600000|2021-05-24 16:10:00|14955.1|14935.1|14968.8|14948.8|14978.8|14958.8|14955.1|14935.1|57
1621872900000|2021-05-24 16:15:00|14971.3|14951.3|14998.8|14978.8|15001.3|14981.3|14968.8|14948.8|81
1621873200000|2021-05-24 16:20:00|14997.5|14977.5|15003.8|14983.8|15020.1|15000.1|14986.3|14966.3|797
1621873500000|2021-05-24 16:25:00|15002.5|14982.5|15013.8|14993.8|15031.3|15011.3|14997.5|14977.5|152
1621873800000|2021-05-24 16:30:00|15015.1|14995.1|15007.6|14987.6|15021.4|15001.4|15000.1|14980.1|41
1621874100000|2021-05-24 16:35:00|15011.4|14991.4|15047.6|15027.6|15058.9|15038.9|15011.4|14991.4|91
1621874400000|2021-05-24 16:40:00|15046.4|15026.4|15073.9|15053.9|15073.9|15053.9|15046.4|15026.4|65
1621874700000|2021-05-24 16:45:00|15077.7|15057.7|15077.6|15057.6|15086.4|15066.4|15073.9|15053.9|77
1621875000000|2021-05-24 16:50:00|15078.9|15058.9|15086.4|15066.4|15096.4|15076.4|15078.9|15058.9|85
1621875300000|2021-05-24 16:55:00|15085.1|15065.1|15083.9|15063.9|15093.9|15073.9|15080.2|15060.2|41
1621875600000|2021-05-24 17:00:00|15089|15069|15076.4|15056.4|15098.9|15078.9|15076.4|15056.4|78
1621875900000|2021-05-24 17:05:00|15077.6|15057.6|15093.9|15073.9|15097.7|15077.7|15077.6|15057.6|49
1621876200000|2021-05-24 17:10:00|15095.2|15075.2|15100.2|15080.2|15102.7|15082.7|15095.2|15075.2|51
1621876500000|2021-05-24 17:15:00|15098.9|15078.9|15095.2|15075.2|15102.7|15082.7|15095.2|15075.2|61
1621876800000|2021-05-24 17:20:00|15097.7|15077.7|15089|15069|15097.7|15077.7|15084|15064|65
1621877100000|2021-05-24 17:25:00|15090.2|15070.2|15096.5|15076.5|15101.5|15081.5|15085.2|15065.2|299
1621930500000|2021-05-25 08:15:00|15162.1|15142.1|15178.4|15158.4|15230.9|15202.2|15135.9|15115.9|163
1621930800000|2021-05-25 08:20:00|15177.2|15157.2|15153.4|15133.4|15183.4|15163.4|15153.4|15133.4|58
1621931100000|2021-05-25 08:25:00|15158.4|15138.4|15125.9|15105.9|15165.9|15145.9|15125.9|15105.9|49
1621931400000|2021-05-25 08:30:00|15127.2|15107.2|15138.4|15118.4|15147.2|15127.2|15127.2|15107.2|23
1621931700000|2021-05-25 08:35:00|15140.9|15120.9|15140.9|15120.9|15145.9|15125.9|15135.9|15115.9|30
1621932000000|2021-05-25 08:40:00|15141|15121|15173.5|15153.5|15173.5|15153.5|15141|15121|27
1621932300000|2021-05-25 08:45:00|15171|15151|15188.5|15168.5|15188.5|15168.5|15168.5|15148.5|37
1621932600000|2021-05-25 08:50:00|15191|15171|15198.5|15178.5|15208.5|15188.5|15191|15171|18
1621932900000|2021-05-25 08:55:00|15196|15176|15186|15166|15196|15176|15186|15166|10
1621933200000|2021-05-25 09:00:00|15187.2|15167.2|15227.3|15207.3|15227.3|15207.3|15184.7|15164.7|47
1621933500000|2021-05-25 09:05:00|15228.5|15208.5|15202.3|15182.3|15231|15211|15202.3|15182.3|16
1621933800000|2021-05-25 09:10:00|15203.5|15183.5|15202.3|15182.3|15204.8|15184.8|15188.5|15168.5|31
1621934100000|2021-05-25 09:15:00|15198.5|15178.5|15216|15196|15216|15196|15197.3|15177.3|31
1621934400000|2021-05-25 09:20:00|15217.3|15197.3|15233.5|15213.5|15238.5|15218.5|15213.5|15193.5|15
1621934700000|2021-05-25 09:25:00|15234.8|15214.8|15242.3|15222.3|15242.3|15222.3|15234.8|15214.8|8
1621935000000|2021-05-25 09:30:00|15241.1|15221.1|15214.8|15194.8|15252.3|15232.3|15214.8|15194.8|58
1621935300000|2021-05-25 09:35:00|15216.1|15196.1|15216.1|15196.1|15221.1|15201.1|15216.1|15196.1|9
1621935600000|2021-05-25 09:40:00|15214.8|15194.8|15228.6|15208.6|15233.6|15213.6|15214.8|15194.8|60
1621935900000|2021-05-25 09:45:00|15229.8|15209.8|15208.6|15188.6|15231.1|15211.1|15208.6|15188.6|15
1621936200000|2021-05-25 09:50:00|15207.4|15187.4|15203.6|15183.6|15213.6|15193.6|15201.1|15181.1|11
1621936500000|2021-05-25 09:55:00|15202.4|15182.4|15211.1|15191.1|15211.1|15191.1|15196.1|15176.1|28
1621936800000|2021-05-25 10:00:00|15209.9|15189.9|15221.1|15201.1|15221.1|15201.1|15198.6|15178.6|53
1621937100000|2021-05-25 10:05:00|15223.6|15203.6|15188.6|15168.6|15223.6|15203.6|15188.6|15168.6|41
1621937400000|2021-05-25 10:10:00|15187.4|15167.4|15183.7|15163.7|15188.6|15168.6|15181.2|15161.2|11
1621937700000|2021-05-25 10:15:00|15184.9|15164.9|15173.7|15153.7|15193.7|15173.7|15171.2|15151.2|23
1621938000000|2021-05-25 10:20:00|15176.2|15156.2|15188.7|15168.7|15201.2|15181.2|15176.2|15156.2|43
1621938300000|2021-05-25 10:25:00|15191.2|15171.2|15179.9|15159.9|15191.2|15171.2|15179.9|15159.9|13
1621938600000|2021-05-25 10:30:00|15176.2|15156.2|15163.7|15143.7|15178.7|15158.7|15163.7|15143.7|49
1621938900000|2021-05-25 10:35:00|15162.4|15142.4|15153.7|15133.7|15168.7|15148.7|15153.7|15133.7|47
1621939200000|2021-05-25 10:40:00|15152.5|15132.5|15153.7|15133.7|15155|15135|15146.2|15126.2|21
1621939500000|2021-05-25 10:45:00|15155|15135|15150|15130|15161.2|15141.2|15141.2|15121.2|49
1621939800000|2021-05-25 10:50:00|15147.5|15127.5|15158.7|15138.7|15158.7|15138.7|15147.5|15127.5|19
1621940100000|2021-05-25 10:55:00|15156.2|15136.2|15156.3|15136.3|15158.7|15138.7|15153.7|15133.7|3
1621940400000|2021-05-25 11:00:00|15155|15135|15161.3|15141.3|15161.3|15141.3|15147.5|15127.5|14
1621940700000|2021-05-25 11:05:00|15162.5|15142.5|15163.8|15143.8|15167.5|15147.5|15162.5|15142.5|20
1621941000000|2021-05-25 11:10:00|15160|15140|15153.8|15133.8|15163.8|15143.8|15153.8|15133.8|23
1621941300000|2021-05-25 11:15:00|15155|15135|15178.8|15158.8|15178.8|15158.8|15146.3|15126.3|41
1621941600000|2021-05-25 11:20:00|15176.3|15156.3|15161.3|15141.3|15176.3|15156.3|15155.1|15135.1|34
1621941900000|2021-05-25 11:25:00|15163.8|15143.8|15156.3|15136.3|15163.8|15143.8|15155.1|15135.1|8
1621942200000|2021-05-25 11:30:00|15155.1|15135.1|15158.8|15138.8|15166.3|15146.3|15155.1|15135.1|22
1621942500000|2021-05-25 11:35:00|15157.6|15137.6|15168.8|15148.8|15168.8|15148.8|15157.6|15137.6|14
1621942800000|2021-05-25 11:40:00|15171.3|15151.3|15188.9|15168.9|15188.9|15168.9|15171.3|15151.3|147
1621943100000|2021-05-25 11:45:00|15193.9|15173.9|15225.1|15205.1|15225.1|15205.1|15193.9|15173.9|62
1621943400000|2021-05-25 11:50:00|15222.6|15202.6|15241.4|15221.4|15251.4|15231.4|15222.6|15202.6|93
1621943700000|2021-05-25 11:55:00|15240.1|15220.1|15248.9|15228.9|15261.4|15241.4|15237.6|15217.6|58
1621944000000|2021-05-25 12:00:00|15252.6|15232.6|15267.6|15247.6|15302.6|15282.6|15252.6|15232.6|140
1621944300000|2021-05-25 12:05:00|15268.9|15248.9|15268.9|15248.9|15286.4|15266.4|15266.4|15246.4|54
1621944600000|2021-05-25 12:10:00|15271.4|15251.4|15281.4|15261.4|15303.9|15283.9|15268.9|15248.9|59
1621944900000|2021-05-25 12:15:00|15282.7|15262.7|15301.4|15281.4|15301.4|15281.4|15282.7|15262.7|126
1621945200000|2021-05-25 12:20:00|15298.9|15278.9|15256.4|15236.4|15298.9|15278.9|15248.9|15228.9|125
1621945500000|2021-05-25 12:25:00|15261.4|15241.4|15277.7|15257.7|15277.7|15257.7|15248.9|15228.9|59
1621945800000|2021-05-25 12:30:00|15285.2|15265.2|15259|15239|15304|15284|15239|15219|105
1621946100000|2021-05-25 12:35:00|15256.5|15236.5|15206.5|15186.5|15264|15244|15206.5|15186.5|150
1621946400000|2021-05-25 12:40:00|15205.2|15185.2|15157.7|15137.7|15205.2|15185.2|15156.5|15136.5|215
1621946700000|2021-05-25 12:45:00|15152.7|15132.7|15162.7|15142.7|15165.2|15145.2|15139|15119|102
1621947000000|2021-05-25 12:50:00|15164|15144|15174|15154|15179|15159|15159|15139|47
1621947300000|2021-05-25 12:55:00|15176.5|15156.5|15176.5|15156.5|15181.5|15161.5|15174|15154|37
1621947600000|2021-05-25 13:00:00|15177.8|15157.8|15156.5|15136.5|15177.8|15157.8|15155.3|15135.3|68
1621947900000|2021-05-25 13:05:00|15151.5|15131.5|15146.5|15126.5|15156.5|15136.5|15145.3|15125.3|47
1621948200000|2021-05-25 13:10:00|15147.8|15127.8|15141.5|15121.5|15147.8|15127.8|15126.5|15106.5|97
1621948500000|2021-05-25 13:15:00|15142.8|15122.8|15149.1|15129.1|15149.1|15129.1|15141.6|15121.6|834
1621948800000|2021-05-25 13:20:00|15150.3|15130.3|15194.1|15174.1|15194.1|15174.1|15150.3|15130.3|51
1621949100000|2021-05-25 13:25:00|15195.3|15175.3|15190.3|15170.3|15201.6|15181.6|15190.3|15170.3|44
1621949400000|2021-05-25 13:30:00|15191.6|15171.6|15170.3|15150.3|15201.6|15181.6|15170.3|15150.3|68
1621949700000|2021-05-25 13:35:00|15167.8|15147.8|15186.6|15166.6|15187.8|15167.8|15155.3|15135.3|136
1621950000000|2021-05-25 13:40:00|15182.9|15162.9|15229.1|15209.1|15231.6|15211.6|15179.1|15159.1|98
1621950300000|2021-05-25 13:45:00|15230.4|15210.4|15249.1|15229.1|15262.9|15242.9|15230.4|15210.4|171
1621950600000|2021-05-25 13:50:00|15247.9|15227.9|15199.1|15179.1|15247.9|15227.9|15197.9|15177.9|69
1621950900000|2021-05-25 13:55:00|15201.6|15181.6|15192.9|15172.9|15201.6|15181.6|15172.9|15152.9|179
1621951200000|2021-05-25 14:00:00|15194.1|15174.1|15189.2|15169.2|15204.2|15184.2|15181.7|15161.7|125
1621951500000|2021-05-25 14:05:00|15186.7|15166.7|15144.2|15124.2|15186.7|15166.7|15137.9|15117.9|206
1621951800000|2021-05-25 14:10:00|15142.9|15122.9|15070.4|15050.4|15142.9|15122.9|15035.4|15015.4|959
1621952100000|2021-05-25 14:15:00|15069.2|15049.2|15054.2|15034.2|15081.7|15061.7|15049.2|15029.2|119
1621952400000|2021-05-25 14:20:00|15051.7|15031.7|15069.2|15049.2|15071.7|15051.7|15040.4|15020.4|135
1621952700000|2021-05-25 14:25:00|15070.4|15050.4|15080.5|15060.5|15096.7|15076.7|15068|15048|130
1621953000000|2021-05-25 14:30:00|15078|15058|15076.7|15056.7|15104.2|15084.2|15073|15053|182
1621953300000|2021-05-25 14:35:00|15074.2|15054.2|15086.7|15066.7|15096.7|15076.7|15069.2|15049.2|126
1621953600000|2021-05-25 14:40:00|15084.2|15064.2|15083|15063|15086.7|15066.7|15069.3|15049.3|144
1621953900000|2021-05-25 14:45:00|15081.7|15061.7|15128|15108|15130.5|15110.5|15070.5|15050.5|163
1621954200000|2021-05-25 14:50:00|15121.8|15101.8|15144.3|15124.3|15154.3|15134.3|15114.3|15094.3|104
1621954500000|2021-05-25 14:55:00|15141.8|15121.8|15156.8|15136.8|15174.3|15154.3|15141.8|15121.8|261
1621954800000|2021-05-25 15:00:00|15151.8|15131.8|15124.3|15104.3|15151.8|15131.8|15124.3|15104.3|92
1621955100000|2021-05-25 15:05:00|15126.8|15106.8|15138.1|15118.1|15144.3|15124.3|15114.3|15094.3|126
1621955400000|2021-05-25 15:10:00|15136.8|15116.8|15085.6|15065.6|15136.8|15116.8|15084.3|15064.3|78
1621955700000|2021-05-25 15:15:00|15086.8|15066.8|15095.6|15075.6|15103.1|15083.1|15085.6|15065.6|102
1621956000000|2021-05-25 15:20:00|15094.3|15074.3|15071.8|15051.8|15094.3|15074.3|15058.1|15038.1|125
1621956300000|2021-05-25 15:25:00|15074.3|15054.3|15035.6|15015.6|15079.3|15059.3|15035.6|15015.6|104
1621956600000|2021-05-25 15:30:00|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15005.6|14985.6|331
1621956900000|2021-05-25 15:35:00|15033.1|15013.1|15059.4|15039.4|15068.1|15048.1|15031.9|15011.9|152
1621957200000|2021-05-25 15:40:00|15056.9|15036.9|15076.9|15056.9|15081.9|15061.9|15056.9|15036.9|338
1621957500000|2021-05-25 15:45:00|15078.1|15058.1|15059.4|15039.4|15079.4|15059.4|15039.4|15019.4|69
1621957800000|2021-05-25 15:50:00|15061.9|15041.9|15046.9|15026.9|15061.9|15041.9|15030.6|15010.6|53
1621958100000|2021-05-25 15:55:00|15044.4|15024.4|15059.4|15039.4|15060.7|15040.7|15038.2|15018.2|54
1621958400000|2021-05-25 16:00:00|15056.9|15036.9|15049.4|15029.4|15056.9|15036.9|15041.9|15021.9|55
1621958700000|2021-05-25 16:05:00|15048.2|15028.2|15069.4|15049.4|15073.2|15053.2|15043.2|15023.2|96
1621959000000|2021-05-25 16:10:00|15071.9|15051.9|15088.2|15068.2|15088.2|15068.2|15064.4|15044.4|144
1621959300000|2021-05-25 16:15:00|15090.7|15070.7|15105.7|15085.7|15136.9|15116.9|15088.2|15068.2|232
1621959600000|2021-05-25 16:20:00|15107|15087|15167|15147|15168.2|15148.2|15107|15087|744
1621959900000|2021-05-25 16:25:00|15168.2|15148.2|15164.5|15144.5|15187|15167|15158.2|15138.2|395
1621960200000|2021-05-25 16:30:00|15162|15142|15154.5|15134.5|15162|15142|15147|15127|156
1621960500000|2021-05-25 16:35:00|15155.7|15135.7|15162|15142|15184.5|15164.5|15155.7|15135.7|107
1621960800000|2021-05-25 16:40:00|15159.5|15139.5|15172|15152|15172|15152|15153.3|15133.3|67
1621961100000|2021-05-25 16:45:00|15169.5|15149.5|15168.3|15148.3|15169.5|15149.5|15149.5|15129.5|99
1621961400000|2021-05-25 16:50:00|15170.8|15150.8|15188.3|15168.3|15202|15182|15170.8|15150.8|158
1621961700000|2021-05-25 16:55:00|15189.5|15169.5|15192|15172|15194.5|15174.5|15187|15167|71
1621962000000|2021-05-25 17:00:00|15194.5|15174.5|15205.8|15185.8|15208.3|15188.3|15190.8|15170.8|106
1621962300000|2021-05-25 17:05:00|15204.5|15184.5|15192.1|15172.1|15205.8|15185.8|15190.8|15170.8|133
1621962600000|2021-05-25 17:10:00|15190.8|15170.8|15164.6|15144.6|15190.8|15170.8|15164.6|15144.6|102
1621962900000|2021-05-25 17:15:00|15163.3|15143.3|15157.1|15137.1|15167.1|15147.1|15157.1|15137.1|179
1621963200000|2021-05-25 17:20:00|15162.1|15142.1|15157.1|15137.1|15162.1|15142.1|15157.1|15137.1|105
1621963500000|2021-05-25 17:25:00|15155.8|15135.8|15127.1|15107.1|15155.8|15135.8|15122.1|15102.1|307
1622016900000|2021-05-26 08:15:00|15164|15144|15201.5|15181.5|15206.5|15186.5|15159|15139|78
1622017200000|2021-05-26 08:20:00|15200.3|15180.3|15176.6|15156.6|15201.5|15181.5|15176.6|15156.6|22
1622017500000|2021-05-26 08:25:00|15177.8|15157.8|15161.6|15141.6|15179.1|15159.1|15159.1|15139.1|21
1622017800000|2021-05-26 08:30:00|15159.1|15139.1|15164.1|15144.1|15169.1|15149.1|15157.8|15137.8|26
1622018100000|2021-05-26 08:35:00|15166.6|15146.6|15144.1|15124.1|15166.6|15146.6|15131.6|15111.6|41
1622018400000|2021-05-26 08:40:00|15142.8|15122.8|15136.6|15116.6|15147.9|15127.9|15134.1|15114.1|9
1622018700000|2021-05-26 08:45:00|15139.1|15119.1|15141.6|15121.6|15147.8|15127.8|15136.6|15116.6|8
1622019000000|2021-05-26 08:50:00|15142.8|15122.8|15136.6|15116.6|15146.5|15126.5|15134.1|15114.1|10
1622019300000|2021-05-26 08:55:00|15131.6|15111.6|15140.3|15120.3|15140.4|15120.4|15131.6|15111.6|4
1622019600000|2021-05-26 09:00:00|15141.6|15121.6|15151.6|15131.6|15156.6|15136.6|15137.9|15117.9|15
1622019900000|2021-05-26 09:05:00|15152.9|15132.9|15181.7|15161.7|15181.7|15161.7|15152.9|15132.9|32
1622020200000|2021-05-26 09:10:00|15182.9|15162.9|15176.7|15156.7|15190.4|15170.4|15176.7|15156.7|14
1622020500000|2021-05-26 09:15:00|15171.7|15151.7|15190.4|15170.4|15190.4|15170.4|15171.7|15151.7|18
1622020800000|2021-05-26 09:20:00|15191.7|15171.7|15191.7|15171.7|15195.4|15175.4|15189.2|15169.2|19
1622021100000|2021-05-26 09:25:00|15190.5|15170.5|15186.7|15166.7|15191.7|15171.7|15186.7|15166.7|2
1622021400000|2021-05-26 09:30:00|15184.2|15164.2|15199.2|15179.2|15200.4|15180.4|15184.2|15164.2|48
1622021700000|2021-05-26 09:35:00|15201.6|15181.6|15203|15183|15206.7|15186.7|15198|15178|112
1622022000000|2021-05-26 09:40:00|15201.7|15181.7|15184.2|15164.2|15201.7|15181.7|15184.2|15164.2|23
1622022300000|2021-05-26 09:45:00|15181.7|15161.7|15169.2|15149.2|15181.7|15161.7|15164.2|15144.2|16
1622022600000|2021-05-26 09:50:00|15171.7|15151.7|15176.7|15156.7|15176.7|15156.7|15171.7|15151.7|2
1622022900000|2021-05-26 09:55:00|15176.8|15156.8|15168|15148|15176.8|15156.8|15168|15148|2
1622023200000|2021-05-26 10:00:00|15168.1|15148.1|15156.8|15136.8|15170.6|15150.6|15156.8|15136.8|25
1622023500000|2021-05-26 10:05:00|15155.6|15135.6|15151.8|15131.8|15155.6|15135.6|15144.3|15124.3|8
1622023800000|2021-05-26 10:10:00|15153|15133|15170.5|15150.5|15170.5|15150.5|15153|15133|8
1622024100000|2021-05-26 10:15:00|15171.8|15151.8|15181.8|15161.8|15181.8|15161.8|15171.8|15151.8|15
1622024400000|2021-05-26 10:20:00|15180.5|15160.5|15174.3|15154.3|15180.5|15160.5|15171.8|15151.8|7
1622024700000|2021-05-26 10:25:00|15175.6|15155.6|15176.8|15156.8|15179.3|15159.3|15175.6|15155.6|4
1622025000000|2021-05-26 10:30:00|15175.5|15155.5|15181.8|15161.8|15181.8|15161.8|15164.3|15144.3|15
1622025300000|2021-05-26 10:35:00|15183|15163|15186.8|15166.8|15186.8|15166.8|15179.3|15159.3|4
1622025600000|2021-05-26 10:40:00|15189.3|15169.3|15186.9|15166.9|15196.9|15176.9|15186.9|15166.9|20
1622025900000|2021-05-26 10:45:00|15188.1|15168.1|15191.9|15171.9|15191.9|15171.9|15188.1|15168.1|10
1622026200000|2021-05-26 10:50:00|15193.1|15173.1|15206.9|15186.9|15219.4|15199.4|15193.1|15173.1|32
1622026500000|2021-05-26 10:55:00|15208.1|15188.1|15219.4|15199.4|15225.6|15205.6|15206.9|15186.9|28
1622026800000|2021-05-26 11:00:00|15221.9|15201.9|15219.4|15199.4|15221.9|15201.9|15209.4|15189.4|17
1622027100000|2021-05-26 11:05:00|15216.9|15196.9|15186.9|15166.9|15216.9|15196.9|15186.9|15166.9|17
1622027400000|2021-05-26 11:10:00|15184.4|15164.4|15176.9|15156.9|15184.4|15164.4|15171.9|15151.9|18
1622027700000|2021-05-26 11:15:00|15179.4|15159.4|15185.7|15165.7|15186.9|15166.9|15173.2|15153.2|16
1622028000000|2021-05-26 11:20:00|15186.9|15166.9|15181.9|15161.9|15201.9|15181.9|15181.9|15161.9|22
1622028300000|2021-05-26 11:25:00|15183.2|15163.2|15182|15162|15183.2|15163.2|15180.7|15160.7|12
1622028600000|2021-05-26 11:30:00|15184.5|15164.5|15192|15172|15194.5|15174.5|15184.5|15164.5|16
1622028900000|2021-05-26 11:35:00|15189.5|15169.5|15194.5|15174.5|15197|15177|15187|15167|9
1622029200000|2021-05-26 11:40:00|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15194.5|15174.5|18
1622029500000|2021-05-26 11:45:00|15194.5|15174.5|15197|15177|15197|15177|15193.3|15173.3|12
1622029800000|2021-05-26 11:50:00|15194.5|15174.5|15204.5|15184.5|15209.5|15189.5|15193.3|15173.3|9
1622030100000|2021-05-26 11:55:00|15205.7|15185.7|15204.5|15184.5|15207|15187|15199.5|15179.5|16
1622030400000|2021-05-26 12:00:00|15209.5|15189.5|15274.5|15254.5|15279.5|15259.5|15209.5|15189.5|250
1622030700000|2021-05-26 12:05:00|15272.1|15252.1|15275.8|15255.8|15294.5|15274.5|15269.5|15249.5|212
1622031000000|2021-05-26 12:10:00|15274.5|15254.5|15379.6|15359.6|15379.6|15359.6|15262|15242|183
1622031300000|2021-05-26 12:15:00|15378.3|15358.3|15370.9|15350.9|15407.1|15387.1|15367.1|15347.1|349
1622031600000|2021-05-26 12:20:00|15374.6|15354.6|15384.6|15364.6|15384.6|15364.6|15363.3|15343.3|145
1622031900000|2021-05-26 12:25:00|15382.1|15362.1|15379.6|15359.6|15425.8|15405.8|15379.6|15359.6|188
1622032200000|2021-05-26 12:30:00|15377.1|15357.1|15442.1|15422.1|15449.6|15429.6|15377.1|15357.1|427
1622032500000|2021-05-26 12:35:00|15447.1|15427.1|15434.6|15414.6|15459.5|15439.5|15428.3|15408.3|186
1622032800000|2021-05-26 12:40:00|15439.6|15419.6|15553.4|15533.4|15578.3|15558.3|15439.6|15419.6|625
1622033100000|2021-05-26 12:45:00|15552.1|15532.1|15642.1|15622.1|15752.1|15732.1|15552.1|15532.1|1388
1622033400000|2021-05-26 12:50:00|15644.5|15624.5|15693.3|15673.3|15697.1|15677.1|15637.1|15617.1|315
1622033700000|2021-05-26 12:55:00|15695.8|15675.8|15640.9|15620.9|15710.8|15690.8|15640.9|15620.9|519
1622034000000|2021-05-26 13:00:00|15637.2|15617.2|15547.2|15527.2|15687.2|15667.2|15533.5|15507.8|337
1622034300000|2021-05-26 13:05:00|15548.4|15528.4|15552.2|15532.2|15619.7|15599.7|15534.7|15514.7|305
1622034600000|2021-05-26 13:10:00|15554.7|15534.7|15542.2|15522.2|15557.2|15537.2|15524.7|15504.7|158
1622034900000|2021-05-26 13:15:00|15543.4|15523.4|15583.5|15563.5|15599.7|15579.7|15543.4|15523.4|155
1622035200000|2021-05-26 13:20:00|15580.9|15560.9|15624.7|15604.7|15627.2|15607.2|15579.6|15559.6|136
1622035500000|2021-05-26 13:25:00|15618.5|15598.5|15579.7|15559.7|15632.2|15612.2|15577.2|15557.2|141
1622035800000|2021-05-26 13:30:00|15576|15556|15505.9|15485.9|15576|15556|15489.7|15469.7|366
1622036100000|2021-05-26 13:35:00|15504.7|15484.7|15492.2|15472.2|15507.2|15487.2|15449.7|15429.7|371
1622036400000|2021-05-26 13:40:00|15489.7|15469.7|15539.7|15519.7|15539.7|15519.7|15483.5|15463.5|145
1622036700000|2021-05-26 13:45:00|15541|15521|15558.5|15538.5|15573.5|15553.5|15537.3|15517.3|168
1622037000000|2021-05-26 13:50:00|15561.1|15541.1|15499.8|15479.8|15581|15561|15499.8|15479.8|257
1622037300000|2021-05-26 13:55:00|15498.6|15478.6|15465|15445|15517.3|15497.3|15465|15445|226
1622037600000|2021-05-26 14:00:00|15459.8|15439.8|15384.7|15364.7|15469.8|15449.8|15379.8|15359.8|377
1622037900000|2021-05-26 14:05:00|15386|15366|15399.8|15379.8|15404.8|15384.8|15352.3|15329.8|481
1622038200000|2021-05-26 14:10:00|15397.4|15377.4|15452.2|15432.2|15452.2|15432.2|15388.6|15368.6|128
1622038500000|2021-05-26 14:15:00|15454.8|15434.8|15477.3|15457.3|15514.8|15494.8|15437.3|15417.3|263
1622038800000|2021-05-26 14:20:00|15479.8|15459.8|15527.3|15507.3|15542.3|15522.3|15479.8|15459.8|190
1622039100000|2021-05-26 14:25:00|15528.6|15508.6|15523.6|15503.6|15558.6|15538.6|15523.6|15503.6|247
1622039400000|2021-05-26 14:30:00|15524.8|15504.8|15559.9|15539.9|15572.4|15552.4|15524.8|15504.8|152
1622039700000|2021-05-26 14:35:00|15561.1|15541.1|15544.9|15524.9|15592.4|15572.4|15544.9|15524.9|131
1622040000000|2021-05-26 14:40:00|15548.6|15528.6|15547.4|15527.4|15572.4|15552.4|15516.1|15496.1|137
1622040300000|2021-05-26 14:45:00|15549.8|15529.8|15539.9|15519.9|15584.9|15564.9|15522.4|15502.4|140
1622040600000|2021-05-26 14:50:00|15537.4|15517.4|15529.9|15509.9|15542.4|15522.4|15523.6|15503.6|59
1622040900000|2021-05-26 14:55:00|15531.1|15511.1|15524.9|15504.9|15544.9|15524.9|15524.9|15504.9|66
1622041200000|2021-05-26 15:00:00|15527.3|15507.3|15552.4|15532.4|15574.9|15554.9|15527.3|15507.3|89
1622041500000|2021-05-26 15:05:00|15553.6|15533.6|15572.4|15552.4|15577.4|15557.4|15552.4|15532.4|85
1622041800000|2021-05-26 15:10:00|15573.6|15553.6|15588.7|15568.7|15594.9|15574.9|15573.6|15553.6|101
1622042100000|2021-05-26 15:15:00|15584.9|15564.9|15617.5|15597.5|15617.5|15597.5|15573.7|15553.7|149
1622042400000|2021-05-26 15:20:00|15618.7|15598.7|15607.5|15587.5|15631.2|15611.2|15600|15580|156
1622042700000|2021-05-26 15:25:00|15609.9|15589.9|15610|15590|15611.3|15591.3|15575|15555|265
1622043000000|2021-05-26 15:30:00|15608.7|15588.7|15617.5|15597.5|15632.5|15612.5|15607.5|15587.5|137
1622043300000|2021-05-26 15:35:00|15618.8|15598.8|15636.2|15616.2|15636.2|15616.2|15615|15595|53
1622043600000|2021-05-26 15:40:00|15640|15620|15645|15625|15652.5|15632.5|15626.2|15606.2|111
1622043900000|2021-05-26 15:45:00|15647.6|15627.6|15640|15620|15663.7|15643.7|15630|15610|156
1622044200000|2021-05-26 15:50:00|15641.2|15621.2|15622.5|15602.5|15658.7|15638.7|15622.5|15602.5|90
1622044500000|2021-05-26 15:55:00|15621.2|15601.2|15620|15600|15622.5|15602.5|15590|15570|135
1622044800000|2021-05-26 16:00:00|15621.2|15601.2|15657.6|15637.6|15662.6|15642.6|15621.2|15601.2|166
1622045100000|2021-05-26 16:05:00|15656.4|15636.4|15646.4|15626.4|15675.1|15655.1|15646.4|15626.4|142
1622045400000|2021-05-26 16:10:00|15647.6|15627.6|15653.9|15633.9|15665.1|15645.1|15647.6|15627.6|107
1622045700000|2021-05-26 16:15:00|15657.6|15637.6|15680.1|15660.1|15683.8|15663.8|15657.6|15637.6|150
1622046000000|2021-05-26 16:20:00|15678.8|15658.8|15686.3|15666.3|15693.8|15673.8|15653.9|15633.9|715
1622046300000|2021-05-26 16:25:00|15685|15665|15692.6|15672.6|15697.6|15677.6|15685|15665|367
1622046600000|2021-05-26 16:30:00|15691.3|15671.3|15695.1|15675.1|15695.1|15675.1|15690.1|15670.1|84
1622046900000|2021-05-26 16:35:00|15696.3|15676.3|15703.8|15683.8|15711.3|15691.3|15696.3|15676.3|153
1622047200000|2021-05-26 16:40:00|15701.3|15681.3|15676.3|15656.3|15708.8|15688.8|15675.1|15655.1|148
1622047500000|2021-05-26 16:45:00|15677.6|15657.6|15674|15654|15682.7|15662.7|15670.1|15650.1|60
1622047800000|2021-05-26 16:50:00|15672.7|15652.7|15657.7|15637.7|15678.9|15658.9|15647.7|15627.7|100
1622048100000|2021-05-26 16:55:00|15656.4|15636.4|15630.2|15610.2|15659|15639|15630.2|15610.2|100
1622048400000|2021-05-26 17:00:00|15625.2|15605.2|15586.4|15566.4|15625.2|15605.2|15585.2|15563.9|253
1622048700000|2021-05-26 17:05:00|15585.2|15565.2|15588.9|15568.9|15606.4|15586.4|15581.4|15561.4|134
1622049000000|2021-05-26 17:10:00|15590.1|15570.1|15591.4|15571.4|15603.9|15583.9|15588.9|15568.9|96
1622049300000|2021-05-26 17:15:00|15592.6|15572.6|15572.7|15552.7|15605.2|15585.2|15572.7|15552.7|141
1622049600000|2021-05-26 17:20:00|15571.5|15551.5|15595.2|15575.2|15597.7|15577.7|15570.2|15550.2|181
1622049900000|2021-05-26 17:25:00|15594|15574|15695.3|15675.3|15695.3|15675.3|15593.9|15573.9|479
1622103300000|2021-05-27 08:15:00|15752|15732|15800.7|15780.7|15829.5|15799.5|15749.5|15729.5|304
1622103600000|2021-05-27 08:20:00|15799.5|15779.5|15762.2|15742.2|15807|15787|15759.5|15739.5|79
1622103900000|2021-05-27 08:25:00|15759.5|15739.5|15724.5|15704.5|15773.2|15753.2|15724.5|15704.5|82
1622104200000|2021-05-27 08:30:00|15723.2|15703.2|15677.1|15657.1|15723.2|15703.2|15647.1|15627.1|117
1622104500000|2021-05-27 08:35:00|15674.7|15654.7|15677.1|15657.1|15682.1|15662.1|15664.6|15644.6|37
1622104800000|2021-05-27 08:40:00|15683.2|15663.2|15662.1|15642.1|15692.1|15672.1|15662.1|15642.1|26
1622105100000|2021-05-27 08:45:00|15659.6|15639.6|15674.6|15654.6|15674.6|15654.6|15642.1|15622.1|52
1622105400000|2021-05-27 08:50:00|15675.8|15655.8|15694.6|15674.6|15698.3|15678.3|15675.8|15655.8|124
1622105700000|2021-05-27 08:55:00|15697.1|15677.1|15674.6|15654.6|15699.6|15679.6|15674.6|15654.6|22
1622106000000|2021-05-27 09:00:00|15677.1|15657.1|15662.1|15642.1|15679.6|15659.6|15657.1|15637.1|23
1622106300000|2021-05-27 09:05:00|15659.5|15639.5|15662.1|15642.1|15664.6|15644.6|15657.1|15637.1|8
1622106600000|2021-05-27 09:10:00|15661|15641|15661|15641|15672.1|15652.1|15659.6|15639.6|17
1622106900000|2021-05-27 09:15:00|15659.6|15639.6|15659.7|15639.7|15662.1|15642.1|15657.1|15637.1|9
1622107200000|2021-05-27 09:20:00|15661|15641|15662.2|15642.2|15664.7|15644.7|15659.7|15639.7|8
1622107500000|2021-05-27 09:25:00|15661|15641|15647.2|15627.2|15661|15641|15647.2|15627.2|18
1622107800000|2021-05-27 09:30:00|15649.8|15629.8|15632.2|15612.2|15652.2|15632.2|15632.2|15612.2|27
1622108100000|2021-05-27 09:35:00|15629.7|15609.7|15669.7|15649.7|15669.7|15649.7|15629.7|15609.7|11
1622108400000|2021-05-27 09:40:00|15667.2|15647.2|15674.7|15654.7|15679.7|15659.7|15667.2|15647.2|24
1622108700000|2021-05-27 09:45:00|15677.2|15657.2|15681|15661|15681|15661|15677.2|15657.2|9
1622109000000|2021-05-27 09:50:00|15682.2|15662.2|15689.7|15669.7|15692.2|15672.2|15682.2|15662.2|12
1622109300000|2021-05-27 09:55:00|15692.1|15672.1|15729.7|15709.7|15732.2|15712.2|15692.1|15672.1|78
1622109600000|2021-05-27 10:00:00|15733.4|15713.4|15732.2|15712.2|15742.2|15722.2|15728.6|15708.6|35
1622109900000|2021-05-27 10:05:00|15730.9|15710.9|15704.8|15684.8|15730.9|15710.9|15702.3|15682.3|32
1622110200000|2021-05-27 10:10:00|15703.6|15683.6|15707.3|15687.3|15712.3|15692.3|15697.3|15677.3|53
1622110500000|2021-05-27 10:15:00|15706.1|15686.1|15646.1|15626.1|15706.1|15686.1|15646.1|15626.1|65
1622110800000|2021-05-27 10:20:00|15643.6|15623.6|15617.1|15597.1|15643.6|15623.6|15577.3|15557.3|166
1622111100000|2021-05-27 10:25:00|15618.5|15598.5|15612.3|15592.3|15626|15606|15602.3|15582.3|55
1622111400000|2021-05-27 10:30:00|15611.1|15591.1|15621|15601|15621|15601|15599.8|15579.8|24
1622111700000|2021-05-27 10:35:00|15626|15606|15623.7|15603.7|15641|15621|15622.3|15602.3|42
1622112000000|2021-05-27 10:40:00|15622.3|15602.3|15616.2|15596.2|15629.8|15609.8|15616.2|15596.2|16
1622112300000|2021-05-27 10:45:00|15615|15595|15609.8|15589.8|15622.3|15602.3|15604.8|15584.8|36
1622112600000|2021-05-27 10:50:00|15608.5|15588.5|15607.4|15587.4|15617.3|15597.3|15607.3|15587.3|16
1622112900000|2021-05-27 10:55:00|15608.5|15588.5|15617.4|15597.4|15622.4|15602.4|15606.2|15586.2|19
1622113200000|2021-05-27 11:00:00|15619.9|15599.9|15632.4|15612.4|15632.4|15612.4|15617.4|15597.4|17
1622113500000|2021-05-27 11:05:00|15628.7|15608.7|15619.9|15599.9|15628.7|15608.7|15614.9|15594.9|14
1622113800000|2021-05-27 11:10:00|15622.5|15602.5|15619.9|15599.9|15629.9|15609.9|15619.9|15599.9|20
1622114100000|2021-05-27 11:15:00|15621.2|15601.2|15627.4|15607.4|15629.9|15609.9|15617.4|15597.4|148
1622114400000|2021-05-27 11:20:00|15622.4|15602.4|15622.4|15602.4|15623.7|15603.7|15619.9|15599.9|21
1622114700000|2021-05-27 11:25:00|15623.6|15603.6|15656.1|15636.1|15656.1|15636.1|15623.6|15603.6|110
1622115000000|2021-05-27 11:30:00|15654.9|15634.9|15622.4|15602.4|15654.9|15634.9|15619.9|15599.9|28
1622115300000|2021-05-27 11:35:00|15621.3|15601.3|15613.8|15593.8|15628.8|15608.8|15604.9|15584.9|43
1622115600000|2021-05-27 11:40:00|15612.5|15592.5|15635|15615|15637.5|15617.5|15608.8|15588.8|25
1622115900000|2021-05-27 11:45:00|15633.8|15613.8|15615|15595|15633.8|15613.8|15613.8|15593.8|33
1622116200000|2021-05-27 11:50:00|15612.6|15592.6|15621.5|15601.5|15630.1|15610.1|15610.1|15590.1|628
1622116500000|2021-05-27 11:55:00|15620.1|15600.1|15622.7|15602.7|15622.7|15602.7|15610.3|15590.3|43
1622116800000|2021-05-27 12:00:00|15621.5|15601.5|15622.7|15602.7|15672.7|15652.7|15619|15599|153
1622117100000|2021-05-27 12:05:00|15623.8|15603.8|15617.7|15597.7|15623.8|15603.8|15611.5|15591.5|120
1622117400000|2021-05-27 12:10:00|15616.5|15596.5|15627.7|15607.7|15647.7|15627.7|15607.7|15587.7|99
1622117700000|2021-05-27 12:15:00|15626.5|15606.5|15622.7|15602.7|15630.2|15610.2|15620.2|15600.2|88
1622118000000|2021-05-27 12:20:00|15621.4|15601.4|15627.7|15607.7|15627.7|15607.7|15619|15599|55
1622118300000|2021-05-27 12:25:00|15630.2|15610.2|15650.2|15630.2|15655.2|15635.2|15630.2|15610.2|83
1622118600000|2021-05-27 12:30:00|15653.7|15633.7|15626.6|15606.6|15661.4|15641.4|15622.7|15602.7|125
1622118900000|2021-05-27 12:35:00|15627.7|15607.7|15677.7|15657.7|15680.2|15660.2|15622.7|15602.7|148
1622119200000|2021-05-27 12:40:00|15678.9|15658.9|15672.8|15652.8|15700.2|15680.2|15672.8|15652.8|218
1622119500000|2021-05-27 12:45:00|15669.1|15649.1|15692.8|15672.8|15692.8|15672.8|15665.3|15645.3|108
1622119800000|2021-05-27 12:50:00|15690.3|15670.3|15702.8|15682.8|15702.8|15682.8|15682.8|15662.8|64
1622120100000|2021-05-27 12:55:00|15701.6|15681.6|15681.5|15661.5|15715.3|15695.3|15681.5|15661.5|139
1622120400000|2021-05-27 13:00:00|15682.8|15662.8|15690.3|15670.3|15705.3|15685.3|15682.8|15662.8|51
1622120700000|2021-05-27 13:05:00|15688|15668|15722.6|15702.6|15722.6|15702.6|15685.3|15665.3|45
1622121000000|2021-05-27 13:10:00|15724|15704|15717.8|15697.8|15730.3|15710.3|15715.3|15695.3|51
1622121300000|2021-05-27 13:15:00|15719.2|15699.2|15749.2|15729.2|15769.2|15749.2|15719.2|15699.2|730
1622121600000|2021-05-27 13:20:00|15745.2|15725.2|15699.2|15679.2|15745.2|15725.2|15695.5|15675.5|65
1622121900000|2021-05-27 13:25:00|15698|15678|15689.2|15669.2|15707.8|15687.8|15689.2|15669.2|77
1622122200000|2021-05-27 13:30:00|15690.4|15670.4|15667.9|15647.9|15705.2|15685.2|15657.9|15637.9|311
1622122500000|2021-05-27 13:35:00|15670.4|15650.4|15682.9|15662.9|15701.5|15681.5|15670.4|15650.4|386
1622122800000|2021-05-27 13:40:00|15681.7|15661.7|15652.9|15632.9|15681.7|15661.7|15642.9|15622.9|150
1622123100000|2021-05-27 13:45:00|15651.7|15631.7|15655.4|15635.4|15661.7|15641.7|15627.9|15607.9|115
1622123400000|2021-05-27 13:50:00|15650.4|15630.4|15619.2|15599.2|15659.1|15639.1|15619.2|15599.2|157
1622123700000|2021-05-27 13:55:00|15618.1|15598.1|15622.9|15602.9|15635.4|15615.4|15607.9|15587.9|162
1622124000000|2021-05-27 14:00:00|15621.8|15601.8|15597.9|15577.9|15622.9|15602.9|15595.4|15575.4|184
1622124300000|2021-05-27 14:05:00|15599.1|15579.1|15598.1|15578.1|15617.9|15597.9|15598.1|15578.1|259
1622124600000|2021-05-27 14:10:00|15599.3|15579.3|15630.4|15610.4|15659.1|15639.1|15599.3|15579.3|326
1622124900000|2021-05-27 14:15:00|15628.1|15608.1|15598|15578|15628.1|15608.1|15595.5|15575.5|110
1622125200000|2021-05-27 14:20:00|15595.5|15575.5|15629.1|15609.1|15630.5|15610.5|15593|15573|88
1622125500000|2021-05-27 14:25:00|15630.5|15610.5|15660.5|15640.5|15665.5|15645.5|15630.5|15610.5|87
1622125800000|2021-05-27 14:30:00|15658|15638|15665.5|15645.5|15673|15653|15640.7|15620.7|100
1622126100000|2021-05-27 14:35:00|15672.8|15652.8|15673|15653|15679.2|15659.2|15643.2|15623.2|235
1622126400000|2021-05-27 14:40:00|15671.8|15651.8|15673|15653|15681.8|15661.8|15668|15648|68
1622126700000|2021-05-27 14:45:00|15675.5|15655.5|15703|15683|15703|15683|15675.5|15655.5|63
1622127000000|2021-05-27 14:50:00|15700.7|15680.7|15705.5|15685.5|15705.5|15685.5|15674.4|15654.4|81
1622127300000|2021-05-27 14:55:00|15706.9|15686.9|15720.5|15700.5|15720.5|15700.5|15698|15678|139
1622127600000|2021-05-27 15:00:00|15721.7|15701.7|15773.1|15753.1|15773.1|15753.1|15721.7|15701.7|154
1622127900000|2021-05-27 15:05:00|15775.6|15755.6|15808.1|15788.1|15813.1|15793.1|15766.7|15746.7|254
1622128200000|2021-05-27 15:10:00|15806.9|15786.9|15780.6|15760.6|15808.1|15788.1|15768.1|15748.1|198
1622128500000|2021-05-27 15:15:00|15773.1|15753.1|15774.4|15754.4|15793.1|15773.1|15758.1|15738.1|120
1622128800000|2021-05-27 15:20:00|15775.6|15755.6|15775.6|15755.6|15785.6|15765.6|15774.3|15754.3|51
1622129100000|2021-05-27 15:25:00|15774.4|15754.4|15755.6|15735.6|15780.6|15760.6|15743.1|15723.1|119
1622129400000|2021-05-27 15:30:00|15756.8|15736.8|15753.1|15733.1|15773.1|15753.1|15753.1|15733.1|120
1622129700000|2021-05-27 15:35:00|15754.3|15734.3|15800.5|15780.5|15800.5|15780.5|15753.1|15733.1|114
1622130000000|2021-05-27 15:40:00|15801.6|15781.6|15813.1|15793.1|15834.3|15814.3|15800.5|15780.5|157
1622130300000|2021-05-27 15:45:00|15808.1|15788.1|15805.7|15785.7|15808.1|15788.1|15785.6|15765.6|89
1622130600000|2021-05-27 15:50:00|15804.5|15784.5|15810.7|15790.7|15810.7|15790.7|15795.7|15775.7|99
1622130900000|2021-05-27 15:55:00|15813.2|15793.2|15798.2|15778.2|15823.2|15803.2|15798.2|15778.2|87
1622131200000|2021-05-27 16:00:00|15799.5|15779.5|15792.2|15772.2|15814.3|15794.3|15790.9|15770.9|109
1622131500000|2021-05-27 16:05:00|15790.9|15770.9|15748.2|15728.2|15798.2|15778.2|15747|15727|97
1622131800000|2021-05-27 16:10:00|15747|15727|15723.2|15703.2|15774.4|15754.4|15723.2|15703.2|141
1622132100000|2021-05-27 16:15:00|15725.7|15705.7|15660.9|15640.9|15728.2|15708.2|15660.9|15640.9|289
1622132400000|2021-05-27 16:20:00|15653.2|15633.2|15678.2|15658.2|15678.2|15658.2|15634.6|15614.6|749
1622132700000|2021-05-27 16:25:00|15677.1|15657.1|15653.2|15633.2|15677.1|15657.1|15644.4|15624.4|327
1622133000000|2021-05-27 16:30:00|15652.1|15632.1|15657.1|15637.1|15660.8|15640.8|15648.2|15628.2|94
1622133300000|2021-05-27 16:35:00|15658.3|15638.3|15636.9|15616.9|15658.3|15638.3|15628.3|15608.3|173
1622133600000|2021-05-27 16:40:00|15634.4|15614.4|15639.6|15619.6|15643.3|15623.3|15633.3|15613.3|78
1622133900000|2021-05-27 16:45:00|15638.3|15618.3|15658.3|15638.3|15660.8|15640.8|15627.1|15607.1|110
1622134200000|2021-05-27 16:50:00|15663.3|15643.3|15673.3|15653.3|15675.8|15655.8|15659.6|15639.6|111
1622134500000|2021-05-27 16:55:00|15672.1|15652.1|15670.8|15650.8|15672.1|15652.1|15664.5|15644.5|75
1622134800000|2021-05-27 17:00:00|15668.3|15648.3|15679.7|15659.7|15679.7|15659.7|15659.6|15639.6|143
1622135100000|2021-05-27 17:05:00|15677.2|15657.2|15689.7|15669.7|15694.7|15674.7|15677.2|15657.2|81
1622135400000|2021-05-27 17:10:00|15688.3|15668.3|15709.5|15689.5|15717.2|15697.2|15688.3|15668.3|222
1622135700000|2021-05-27 17:15:00|15708.3|15688.3|15710.7|15690.7|15714.5|15694.5|15707|15687|78
1622136000000|2021-05-27 17:20:00|15713.4|15693.4|15724.7|15704.7|15734.7|15714.7|15713.4|15693.4|179
1622136300000|2021-05-27 17:25:00|15725.9|15705.9|15740.7|15720.7|15742|15722|15708.4|15688.4|413
1622189700000|2021-05-28 08:15:00|15762.6|15742.6|15855.1|15835.1|15902.6|15867.6|15757.6|15737.6|296
1622190000000|2021-05-28 08:20:00|15856.2|15836.2|15910.1|15890.1|15937.6|15911.5|15856.2|15811.2|120
1622190300000|2021-05-28 08:25:00|15907.6|15887.6|15892.8|15872.8|15915.3|15888.7|15884.4|15864.4|404
1622190600000|2021-05-28 08:30:00|15904|15864|15870.3|15850.3|15906.7|15875.6|15866.5|15846.5|113
1622190900000|2021-05-28 08:35:00|15869.2|15849.2|15922.9|15902.9|15925.4|15905.4|15867.8|15847.8|80
1622191200000|2021-05-28 08:40:00|15925.4|15905.4|15960.4|15940.4|15984|15964|15922.9|15902.9|266
1622191500000|2021-05-28 08:45:00|15955.4|15935.4|16006.5|15986.5|16009|15989|15940.4|15920.4|265
1622191800000|2021-05-28 08:50:00|16004.2|15984.2|15991.8|15971.8|16004.2|15984.2|15976.8|15956.8|94
1622192100000|2021-05-28 08:55:00|15994.3|15974.3|16074.5|16054.5|16093.1|16071.8|15994.3|15974.3|232
1622192400000|2021-05-28 09:00:00|16069|16049|16065.4|16045.4|16071.8|16051.8|16060.4|16040.4|88
1622192700000|2021-05-28 09:05:00|16062.9|16042.9|16062.9|16042.9|16092.9|16072.9|16062.9|16042.9|70
1622193000000|2021-05-28 09:10:00|16060.4|16040.4|16087.9|16067.9|16090.4|16070.4|16047.9|16027.9|52
1622193300000|2021-05-28 09:15:00|16086.8|16066.8|16122.9|16102.9|16190.4|16170.4|16086.8|16066.8|132
1622193600000|2021-05-28 09:20:00|16124.1|16104.1|16148|16128|16158|16138|16124.1|16104.1|76
1622193900000|2021-05-28 09:25:00|16150.5|16130.5|16120.5|16100.5|16168|16148|16115.5|16095.5|140
1622194200000|2021-05-28 09:30:00|16121.8|16101.8|16128|16108|16155.5|16135.5|16121.8|16101.8|67
1622194500000|2021-05-28 09:35:00|16130.5|16110.5|16089.4|16069.4|16130.5|16110.5|16089.4|16069.4|57
1622194800000|2021-05-28 09:40:00|16090.5|16070.5|16110.5|16090.5|16116.6|16096.6|16090.5|16070.5|36
1622195100000|2021-05-28 09:45:00|16109.4|16089.4|16100.5|16080.5|16109.4|16089.4|16099.4|16079.4|19
1622195400000|2021-05-28 09:50:00|16098|16078|16106.7|16086.7|16106.7|16086.7|16098|16078|32
1622195700000|2021-05-28 09:55:00|16111.7|16091.7|16098|16078|16123|16103|16096.7|16076.7|55
1622196000000|2021-05-28 10:00:00|16099.2|16079.2|16103|16083|16105.5|16085.5|16098|16078|26
1622196300000|2021-05-28 10:05:00|16101.9|16081.9|16093.1|16073.1|16101.9|16081.9|16085.5|16065.5|115
1622196600000|2021-05-28 10:10:00|16094.2|16074.2|16125.6|16105.6|16133.1|16113.1|16089.4|16069.4|153
1622196900000|2021-05-28 10:15:00|16128.1|16108.1|16143.1|16123.1|16143.1|16123.1|16125.6|16105.6|35
1622197200000|2021-05-28 10:20:00|16140.8|16120.8|16153.1|16133.1|16153.1|16133.1|16138.1|16118.1|37
1622197500000|2021-05-28 10:25:00|16148.1|16128.1|16143.1|16123.1|16153.1|16133.1|16133.1|16113.1|65
1622197800000|2021-05-28 10:30:00|16145.6|16125.6|16113.1|16093.1|16145.6|16125.6|16102|16079.5|144
1622198100000|2021-05-28 10:35:00|16110.6|16090.6|16088.1|16068.1|16114.7|16093.1|16082|16062|94
1622198400000|2021-05-28 10:40:00|16089.3|16069.3|16084.5|16064.5|16093.1|16073.1|16082|16062|23
1622198700000|2021-05-28 10:45:00|16083.1|16063.1|16056.8|16036.8|16083.1|16063.1|16055.6|16035.6|42
1622199000000|2021-05-28 10:50:00|16060.6|16040.6|16060.6|16040.6|16080.6|16060.6|16058.1|16038.1|138
1622199300000|2021-05-28 10:55:00|16063.1|16043.1|16073.2|16053.2|16075.7|16055.7|16058.2|16038.2|37
1622199600000|2021-05-28 11:00:00|16074.3|16054.3|16088.2|16068.2|16088.2|16068.2|16068.2|16048.2|87
1622199900000|2021-05-28 11:05:00|16089.5|16069.5|16145.7|16125.7|16145.7|16125.7|16089.5|16069.5|219
1622200200000|2021-05-28 11:10:00|16143.2|16123.2|16138.2|16118.2|16143.2|16123.2|16138.2|16118.2|90
1622200500000|2021-05-28 11:15:00|16130.7|16110.7|16130.7|16110.7|16135.7|16115.7|16126.8|16106.8|31
1622200800000|2021-05-28 11:20:00|16129.6|16109.6|16097.1|16077.1|16129.6|16109.6|16095.7|16075.7|117
1622201100000|2021-05-28 11:25:00|16095.7|16075.7|16095.7|16075.7|16100.7|16080.7|16094.6|16074.6|91
1622201400000|2021-05-28 11:30:00|16098.2|16078.2|16148.2|16128.2|16148.2|16128.2|16093.2|16073.2|158
1622201700000|2021-05-28 11:35:00|16147.1|16127.1|16180.7|16160.7|16180.7|16160.7|16133|16113|246
1622202000000|2021-05-28 11:40:00|16182.1|16162.1|16235.8|16215.8|16295.5|16275.5|16180.7|16160.7|295
1622202300000|2021-05-28 11:45:00|16236.9|16216.9|16208.3|16188.3|16244.4|16224.4|16180.8|16160.8|187
1622202600000|2021-05-28 11:50:00|16209.4|16189.4|16259.4|16239.4|16265.8|16245.8|16209.4|16189.4|133
1622202900000|2021-05-28 11:55:00|16263.3|16243.3|16246.9|16226.9|16265.8|16245.8|16235.8|16215.8|54
1622203200000|2021-05-28 12:00:00|16248|16228|16271.9|16251.9|16301.9|16281.9|16248|16228|271
1622203500000|2021-05-28 12:05:00|16270.8|16250.8|16298.3|16278.3|16314.4|16290.8|16270.8|16250.8|464
1622203800000|2021-05-28 12:10:00|16297.2|16277.2|16209.7|16189.7|16321.9|16301.9|16209.7|16189.7|319
1622204100000|2021-05-28 12:15:00|16210.8|16190.8|16228.3|16208.3|16250.8|16230.8|16209.7|16189.7|161
1622204400000|2021-05-28 12:20:00|16227|16207|16188.3|16168.3|16258.3|16238.3|16188.3|16168.3|610
1622204700000|2021-05-28 12:25:00|16189.7|16169.7|16118.4|16098.4|16218.3|16198.3|16118.4|16098.4|297
1622205000000|2021-05-28 12:30:00|16119.5|16099.5|16159.5|16139.5|16165.9|16145.9|16119.5|16099.5|196
1622205300000|2021-05-28 12:35:00|16160.9|16140.9|16155.9|16135.9|16168.4|16148.4|16133.4|16113.4|78
1622205600000|2021-05-28 12:40:00|16158.4|16138.4|16118.4|16098.4|16168.1|16148.1|16097|16077|125
1622205900000|2021-05-28 12:45:00|16119.8|16099.8|16110.9|16090.9|16137|16117|16082|16062|105
1622206200000|2021-05-28 12:50:00|16108.4|16088.4|16072|16052|16119.5|16099.5|16058.4|16038.4|213
1622206500000|2021-05-28 12:55:00|16073.4|16053.4|16073.4|16053.4|16080.9|16060.9|16058.4|16038.4|190
1622206800000|2021-05-28 13:00:00|16072.3|16052.3|16098.4|16078.4|16108.4|16088.4|16067.3|16047.3|169
1622207100000|2021-05-28 13:05:00|16102.3|16082.3|16150.9|16130.9|16153.4|16133.4|16091.2|16071.2|238
1622207400000|2021-05-28 13:10:00|16155.9|16135.9|16175.7|16155.7|16178.4|16158.4|16150.9|16130.9|139
1622207700000|2021-05-28 13:15:00|16178.5|16158.5|16251|16231|16290.7|16270.7|16178.5|16158.5|378
1622208000000|2021-05-28 13:20:00|16248.5|16228.5|16288.5|16268.5|16288.5|16268.5|16248.5|16228.5|201
1622208300000|2021-05-28 13:25:00|16291|16271|16248.5|16228.5|16298.5|16278.5|16246|16226|144
1622208600000|2021-05-28 13:30:00|16249.6|16229.6|16277.4|16257.4|16301|16281|16248.5|16228.5|183
1622208900000|2021-05-28 13:35:00|16278.5|16258.5|16298.5|16278.5|16328.5|16308.5|16274.9|16254.9|470
1622209200000|2021-05-28 13:40:00|16296|16276|16338.3|16318.3|16347.4|16318.3|16277.4|16257.4|332
1622209500000|2021-05-28 13:45:00|16341|16321|16364.9|16344.9|16393.5|16373.5|16311|16291|351
1622209800000|2021-05-28 13:50:00|16362.2|16342.2|16363.5|16343.5|16380.8|16360.8|16349.7|16329.7|175
1622210100000|2021-05-28 13:55:00|16364.7|16344.7|16349.7|16329.7|16388.5|16368.5|16336|16316|206
1622210400000|2021-05-28 14:00:00|16351.1|16331.1|16321.1|16301.1|16378.8|16358.8|16318.6|16298.6|229
1622210700000|2021-05-28 14:05:00|16319.9|16299.9|16368.6|16348.6|16373.6|16353.6|16318.6|16298.6|109
1622211000000|2021-05-28 14:10:00|16367.4|16347.4|16343.6|16323.6|16386.1|16366.1|16343.6|16323.6|202
1622211300000|2021-05-28 14:15:00|16344.7|16324.7|16375|16355|16423.6|16403.6|16344.7|16324.7|343
1622211600000|2021-05-28 14:20:00|16373.6|16353.6|16376.1|16356.1|16413.6|16393.6|16367.7|16347.7|351
1622211900000|2021-05-28 14:25:00|16377.2|16357.2|16298.6|16278.6|16411.1|16391.1|16298.6|16278.6|267
1622212200000|2021-05-28 14:30:00|16297.5|16277.5|16298.6|16278.6|16308.6|16288.6|16261.1|16241.1|262
1622212500000|2021-05-28 14:35:00|16297.5|16277.5|16281.1|16261.1|16331.1|16311.1|16277.3|16257.3|169
1622212800000|2021-05-28 14:40:00|16282.3|16262.3|16261.1|16241.1|16288.6|16268.6|16258.6|16238.6|124
1622213100000|2021-05-28 14:45:00|16260|16240|16283.7|16263.7|16293.7|16273.7|16223.9|16203.9|292
1622213400000|2021-05-28 14:50:00|16282.5|16262.5|16293.7|16273.7|16308.7|16288.7|16281.2|16261.2|124
1622213700000|2021-05-28 14:55:00|16294.8|16274.8|16258.7|16238.7|16296.2|16276.2|16258.7|16238.7|97
1622214000000|2021-05-28 15:00:00|16255.1|16235.1|16301.2|16281.2|16311.2|16291.2|16248.7|16222.1|253
1622214300000|2021-05-28 15:05:00|16303.4|16283.4|16291.2|16271.2|16308.7|16288.7|16287.6|16267.6|91
1622214600000|2021-05-28 15:10:00|16293.7|16273.7|16258.7|16238.7|16306.2|16286.2|16258.7|16238.7|98
1622214900000|2021-05-28 15:15:00|16256.2|16236.2|16297.3|16277.3|16297.3|16277.3|16242.6|16222.6|129
1622215200000|2021-05-28 15:20:00|16298.7|16278.7|16248.7|16228.7|16303.7|16283.7|16248.7|16228.7|137
1622215500000|2021-05-28 15:25:00|16247.4|16227.4|16183.7|16163.7|16247.4|16227.4|16181.2|16161.2|237
1622215800000|2021-05-28 15:30:00|16184.9|16164.9|16173.8|16153.8|16193.8|16173.8|16148.8|16128.8|190
1622216100000|2021-05-28 15:35:00|16172.6|16152.6|16166.3|16146.3|16206.3|16186.3|16163.8|16143.8|105
1622216400000|2021-05-28 15:40:00|16164|16144|16168.8|16148.8|16173.8|16153.8|16161.3|16141.3|84
1622216700000|2021-05-28 15:45:00|16171.3|16151.3|16208.8|16188.8|16211.3|16191.3|16171.3|16151.3|136
1622217000000|2021-05-28 15:50:00|16210.2|16190.2|16241.3|16221.3|16251.3|16231.3|16210.2|16190.2|139
1622217300000|2021-05-28 15:55:00|16240.2|16220.2|16316.3|16296.3|16317.4|16297.4|16238.8|16218.8|176
1622217600000|2021-05-28 16:00:00|16315.2|16295.2|16312.4|16292.4|16336.3|16316.3|16276.3|16256.3|245
1622217900000|2021-05-28 16:05:00|16313.8|16293.8|16342.5|16322.5|16346.1|16326.1|16313.8|16293.8|172
1622218200000|2021-05-28 16:10:00|16343.6|16323.6|16353.8|16333.8|16396.3|16376.3|16343.6|16323.6|325
1622218500000|2021-05-28 16:15:00|16355|16335|16360|16340|16363.9|16343.9|16311.4|16291.4|360
1622218800000|2021-05-28 16:20:00|16361.4|16341.4|16348.9|16328.9|16386.4|16366.4|16317.7|16297.7|1405
1622219100000|2021-05-28 16:25:00|16350|16330|16346.4|16326.4|16376.4|16356.4|16345|16325|355
1622219400000|2021-05-28 16:30:00|16350|16330|16335|16315|16368.9|16348.9|16335|16315|174
1622219700000|2021-05-28 16:35:00|16336.4|16316.4|16338.9|16318.9|16358.9|16338.9|16335.3|16315.3|111
1622220000000|2021-05-28 16:40:00|16340|16320|16332.5|16312.5|16346.4|16326.4|16310.3|16290.3|125
1622220300000|2021-05-28 16:45:00|16330.3|16310.3|16321.4|16301.4|16342.5|16322.5|16311.4|16291.4|130
1622220600000|2021-05-28 16:50:00|16322.8|16302.8|16350.1|16330.1|16358.9|16338.9|16322.8|16302.8|162
1622220900000|2021-05-28 16:55:00|16351.4|16331.4|16370.1|16350.1|16373.9|16353.9|16351.4|16331.4|79
1622221200000|2021-05-28 17:00:00|16371.4|16351.4|16384|16364|16391.4|16371.4|16371.4|16351.4|171
1622221500000|2021-05-28 17:05:00|16382.8|16362.8|16386.5|16366.5|16396.5|16376.5|16377.8|16357.8|225
1622221800000|2021-05-28 17:10:00|16385.3|16365.3|16391.5|16371.5|16401.5|16381.5|16381.5|16361.5|171
1622222100000|2021-05-28 17:15:00|16392.6|16372.6|16391.5|16371.5|16394|16374|16389|16369|156
1622222400000|2021-05-28 17:20:00|16390.1|16370.1|16339|16319|16401.5|16381.5|16330.1|16310.1|337
1622222700000|2021-05-28 17:25:00|16344|16324|16312.9|16292.9|16360.4|16340.1|16310.4|16290.4|387
1622535300000|2021-06-01 08:15:00|16338.8|16318.8|16492.3|16472.3|16503.3|16479.8|16338.8|16318.8|581
1622535600000|2021-06-01 08:20:00|16489.8|16469.8|16538.3|16498.3|16565.8|16521.9|16483.8|16463.8|234
1622535900000|2021-06-01 08:25:00|16533.3|16493.3|16521.3|16501.3|16538.3|16507.3|16507.3|16481.3|121
1622536200000|2021-06-01 08:30:00|16519.8|16499.8|16493.9|16473.9|16519.8|16499.8|16493.9|16473.9|82
1622536500000|2021-06-01 08:35:00|16496.9|16476.9|16472.3|16452.3|16513.9|16493.9|16468.9|16448.9|72
1622536800000|2021-06-01 08:40:00|16474.8|16454.8|16550.8|16530.8|16562.4|16542.4|16472.3|16452.3|92
1622537100000|2021-06-01 08:45:00|16549.9|16529.9|16530.8|16510.8|16556.4|16530.8|16524.9|16504.9|88
1622537400000|2021-06-01 08:50:00|16529.9|16509.9|16532.4|16512.4|16540.8|16520.8|16529.9|16509.9|23
1622537700000|2021-06-01 08:55:00|16535.9|16515.9|16552.4|16532.4|16552.4|16532.4|16534.9|16514.9|43
1622538000000|2021-06-01 09:00:00|16554.9|16534.9|16599.9|16579.9|16599.9|16579.9|16554.9|16534.9|125
1622538300000|2021-06-01 09:05:00|16598.9|16578.9|16605.5|16565.5|16640.9|16620.9|16597.4|16563.9|180
1622538600000|2021-06-01 09:10:00|16603.9|16563.9|16607.4|16587.4|16614.9|16594.9|16569.9|16549.9|79
1622538900000|2021-06-01 09:15:00|16608.4|16588.4|16620.9|16600.9|16645.9|16625.9|16608.4|16588.4|74
1622539200000|2021-06-01 09:20:00|16619.9|16599.9|16614.4|16594.4|16619.9|16599.9|16602.4|16582.4|19
1622539500000|2021-06-01 09:25:00|16615.9|16595.9|16595.9|16575.9|16620.9|16600.9|16594.9|16574.9|32
1622539800000|2021-06-01 09:30:00|16596.9|16576.9|16580|16560|16596.9|16576.9|16579|16559|25
1622540100000|2021-06-01 09:35:00|16578.4|16558.4|16570.9|16550.9|16578.4|16558.4|16562.5|16542.5|26
1622540400000|2021-06-01 09:40:00|16571|16551|16620|16600|16626|16606|16571|16551|48
1622540700000|2021-06-01 09:45:00|16621|16601|16617.5|16597.5|16631|16611|16617.5|16597.5|70
1622541000000|2021-06-01 09:50:00|16616.5|16596.5|16597.5|16577.5|16616.5|16596.5|16591.5|16571.5|43
1622541300000|2021-06-01 09:55:00|16598.5|16578.5|16596.5|16576.5|16602.5|16582.5|16596.5|16576.5|13
1622541600000|2021-06-01 10:00:00|16597.5|16577.5|16582.5|16562.5|16597.5|16577.5|16582.5|16562.5|20
1622541900000|2021-06-01 10:05:00|16583.5|16563.5|16562.5|16542.5|16585|16565|16562.5|16542.5|34
1622542200000|2021-06-01 10:10:00|16561.6|16541.6|16512.5|16492.5|16561.6|16541.6|16510|16490|51
1622542500000|2021-06-01 10:15:00|16510.6|16490.6|16500.1|16480.1|16514.1|16494.1|16497.6|16477.6|91
1622542800000|2021-06-01 10:20:00|16507.6|16487.6|16522.6|16502.6|16522.6|16502.6|16506.6|16486.6|33
1622543100000|2021-06-01 10:25:00|16525.1|16505.1|16480.1|16460.1|16525.1|16505.1|16466.6|16446.6|80
1622543400000|2021-06-01 10:30:00|16482.6|16462.6|16507.6|16487.6|16507.6|16487.6|16475.1|16455.1|358
1622543700000|2021-06-01 10:35:00|16505.1|16485.1|16503.6|16483.6|16506.6|16486.6|16492.6|16472.6|28
1622544000000|2021-06-01 10:40:00|16505.1|16485.1|16547.6|16527.6|16547.6|16527.6|16505.1|16485.1|50
1622544300000|2021-06-01 10:45:00|16545.1|16525.1|16567.6|16547.6|16567.6|16547.6|16535.1|16515.1|40
1622544600000|2021-06-01 10:50:00|16562.6|16542.6|16572.6|16552.6|16572.6|16552.6|16562.6|16542.6|22
1622544900000|2021-06-01 10:55:00|16575.1|16555.1|16539.2|16519.2|16577.6|16557.6|16539.2|16519.2|38
1622545200000|2021-06-01 11:00:00|16536.7|16516.7|16524.2|16504.2|16536.7|16516.7|16509.2|16489.2|64
1622545500000|2021-06-01 11:05:00|16520.7|16500.7|16546.7|16526.7|16550.2|16530.2|16520.7|16500.7|27
1622545800000|2021-06-01 11:10:00|16545.7|16525.7|16587.7|16567.7|16589.6|16569.6|16544.2|16524.2|30
1622546100000|2021-06-01 11:15:00|16590.2|16570.2|16577.7|16557.7|16590.2|16570.2|16570.2|16550.2|31
1622546400000|2021-06-01 11:20:00|16575.2|16555.2|16537.7|16517.7|16575.2|16555.2|16537.7|16517.7|37
1622546700000|2021-06-01 11:25:00|16536.7|16516.7|16565.2|16545.2|16567.7|16547.7|16535.2|16515.2|173
1622547000000|2021-06-01 11:30:00|16567.7|16547.7|16571.7|16551.7|16577.7|16557.7|16563.7|16543.7|60
1622547300000|2021-06-01 11:35:00|16572.7|16552.7|16642.7|16622.7|16642.7|16622.7|16569.2|16549.2|152
1622547600000|2021-06-01 11:40:00|16640.2|16620.2|16681.6|16661.6|16681.6|16661.6|16634.3|16614.3|350
1622547900000|2021-06-01 11:45:00|16687.7|16667.7|16661.2|16641.2|16709.7|16689.7|16661.2|16641.2|147
1622548200000|2021-06-01 11:50:00|16662.2|16642.2|16702.8|16682.8|16702.8|16682.8|16657.8|16637.8|94
1622548500000|2021-06-01 11:55:00|16701.2|16681.2|16775.3|16755.3|16792.8|16772.8|16692.8|16672.8|325
1622548800000|2021-06-01 12:00:00|16771.8|16751.8|16762.8|16742.8|16797.8|16777.8|16761.8|16741.8|327
1622549100000|2021-06-01 12:05:00|16767.8|16747.8|16732.8|16712.8|16787.8|16767.8|16730.3|16710.3|245
1622549400000|2021-06-01 12:10:00|16727.8|16707.8|16690.3|16670.3|16727.8|16707.8|16680.3|16660.3|296
1622549700000|2021-06-01 12:15:00|16686.8|16666.8|16700.3|16680.3|16703.8|16683.8|16679.3|16659.3|131
1622550000000|2021-06-01 12:20:00|16695.3|16675.3|16732.8|16712.8|16732.8|16712.8|16695.3|16675.3|107
1622550300000|2021-06-01 12:25:00|16730.3|16710.3|16747.8|16727.8|16756.3|16736.3|16730.3|16710.3|188
1622550600000|2021-06-01 12:30:00|16745.3|16725.3|16730.3|16710.3|16755.3|16735.3|16721.9|16701.9|167
1622550900000|2021-06-01 12:35:00|16731.3|16711.3|16697.9|16677.9|16745.4|16725.4|16697.9|16677.9|166
1622551200000|2021-06-01 12:40:00|16700.4|16680.4|16651.9|16631.9|16702.9|16682.9|16630.4|16610.4|221
1622551500000|2021-06-01 12:45:00|16650.4|16630.4|16650.4|16630.4|16651.9|16631.9|16610.4|16590.4|195
1622551800000|2021-06-01 12:50:00|16647.9|16627.9|16599.4|16579.4|16662.9|16635.4|16599.4|16579.4|195
1622552100000|2021-06-01 12:55:00|16597.9|16577.9|16665.4|16645.4|16668.9|16648.9|16582.9|16562.9|358
1622552400000|2021-06-01 13:00:00|16666.4|16646.4|16637.9|16617.9|16676.4|16656.4|16634.4|16607.3|232
1622552700000|2021-06-01 13:05:00|16638.9|16618.9|16587.9|16567.9|16638.9|16618.9|16559.4|16539.4|169
1622553000000|2021-06-01 13:10:00|16585.4|16565.4|16520.4|16500.4|16587.9|16567.9|16490.4|16470.4|190
1622553300000|2021-06-01 13:15:00|16521.4|16501.4|16525.4|16505.4|16550.4|16530.4|16494.5|16474.5|349
1622553600000|2021-06-01 13:20:00|16530.4|16510.4|16533.5|16513.5|16535.4|16515.4|16495|16475|865
1622553900000|2021-06-01 13:25:00|16532.5|16512.5|16541|16521|16549.5|16529.5|16497.6|16477.6|136
1622554200000|2021-06-01 13:30:00|16540.1|16520.1|16567.6|16547.6|16573.5|16553.5|16516|16496|443
1622554500000|2021-06-01 13:35:00|16566|16546|16506.5|16486.5|16585.5|16565.5|16499.5|16479.5|580
1622554800000|2021-06-01 13:40:00|16505.5|16485.5|16545.5|16525.5|16549|16529|16505.5|16485.5|177
1622555100000|2021-06-01 13:45:00|16544.5|16524.5|16534.5|16514.5|16564|16544|16534.5|16514.5|189
1622555400000|2021-06-01 13:50:00|16532|16512|16540.5|16520.5|16550.5|16530.5|16510.5|16490.5|258
1622555700000|2021-06-01 13:55:00|16539.5|16519.5|16514.6|16494.6|16548|16528|16508.6|16488.6|127
1622556000000|2021-06-01 14:00:00|16515.5|16495.5|16520.5|16500.5|16577.1|16557.1|16513|16493|170
1622556300000|2021-06-01 14:05:00|16519.6|16499.6|16489.6|16469.6|16519.6|16499.6|16455.5|16435.5|853
1622556600000|2021-06-01 14:10:00|16488.6|16468.6|16478.6|16458.6|16503.6|16483.6|16461.1|16441.1|190
1622556900000|2021-06-01 14:15:00|16477.1|16457.1|16353.6|16333.6|16477.1|16457.1|16347.7|16327.7|664
1622557200000|2021-06-01 14:20:00|16352.7|16332.7|16343.6|16323.6|16356.1|16336.1|16278.6|16258.6|702
1622557500000|2021-06-01 14:25:00|16341.1|16321.1|16351.2|16331.2|16366.1|16346.1|16341.1|16321.1|236
1622557800000|2021-06-01 14:30:00|16353.7|16333.7|16396.2|16376.2|16438.7|16418.7|16351.2|16331.2|362
1622558100000|2021-06-01 14:35:00|16395.2|16375.2|16383.7|16363.7|16408.7|16388.7|16377.7|16357.7|144
1622558400000|2021-06-01 14:40:00|16380.6|16360.6|16396.2|16376.2|16437.7|16417.7|16351.2|16331.2|183
1622558700000|2021-06-01 14:45:00|16394.7|16374.7|16306.2|16286.2|16396.2|16376.2|16306.2|16286.2|138
1622559000000|2021-06-01 14:50:00|16311.2|16291.2|16383.7|16363.7|16391.2|16371.2|16311.2|16291.2|138
1622559300000|2021-06-01 14:55:00|16382.7|16362.7|16394.3|16374.3|16397.8|16377.8|16357.7|16337.7|128
1622559600000|2021-06-01 15:00:00|16393.3|16373.3|16401.2|16381.2|16401.2|16381.2|16361.2|16341.2|146
1622559900000|2021-06-01 15:05:00|16400.3|16380.3|16347.8|16327.8|16400.3|16380.3|16347.8|16327.8|101
1622560200000|2021-06-01 15:10:00|16348.7|16328.7|16313.8|16293.8|16372.8|16352.8|16313.8|16293.8|196
1622560500000|2021-06-01 15:15:00|16312.8|16292.8|16271.3|16251.3|16331.3|16311.3|16224.3|16204.2|505
1622560800000|2021-06-01 15:20:00|16268.2|16248.2|16308.2|16288.2|16309.2|16289.2|16258.8|16238.8|197
1622561100000|2021-06-01 15:25:00|16309.2|16289.2|16391.3|16371.3|16391.3|16371.3|16309.2|16289.2|197
1622561400000|2021-06-01 15:30:00|16390.3|16370.3|16283.8|16263.8|16390.3|16370.3|16271.3|16251.3|217
1622561700000|2021-06-01 15:35:00|16294.4|16274.4|16273.8|16253.8|16294.4|16274.4|16193.8|16173.8|469
1622562000000|2021-06-01 15:40:00|16271.3|16251.3|16222.9|16202.9|16271.3|16251.3|16220.4|16200.4|168
1622562300000|2021-06-01 15:45:00|16221.3|16201.3|16208.8|16188.8|16226.3|16206.3|16188.8|16168.8|207
1622562600000|2021-06-01 15:50:00|16210.4|16190.4|16152.9|16132.9|16222.9|16202.9|16152.3|16132.3|179
1622562900000|2021-06-01 15:55:00|16151.3|16131.3|16118.9|16098.9|16151.3|16131.3|16068.8|16048.8|577
1622563200000|2021-06-01 16:00:00|16116.4|16096.4|16133.9|16113.9|16146.4|16126.4|16085.4|16065.4|262
1622563500000|2021-06-01 16:05:00|16136.4|16116.4|16191.4|16171.4|16210.4|16185.4|16136.4|16116.4|184
1622563800000|2021-06-01 16:10:00|16192.9|16172.9|16201.4|16181.4|16213.9|16193.9|16189.8|16169.8|212
1622564100000|2021-06-01 16:15:00|16199.8|16179.8|16253.9|16233.9|16269.9|16249.9|16196.4|16176.4|299
1622564400000|2021-06-01 16:20:00|16251.4|16231.4|16212|16192|16267.9|16247.9|16212|16192|1652
1622564700000|2021-06-01 16:25:00|16212.9|16192.9|16241.4|16221.4|16273.9|16253.9|16207.9|16187.9|521
1622565000000|2021-06-01 16:30:00|16240.5|16220.5|16240.5|16220.5|16266.4|16246.4|16240.5|16220.5|216
1622565300000|2021-06-01 16:35:00|16239.5|16219.5|16225.5|16205.5|16249.9|16229.9|16225.5|16205.5|98
1622565600000|2021-06-01 16:40:00|16223.9|16203.9|16169|16149|16223.9|16203.9|16168.9|16148.9|193
1622565900000|2021-06-01 16:45:00|16170.5|16150.5|16200.5|16180.5|16206.5|16186.5|16169|16149|91
1622566200000|2021-06-01 16:50:00|16201.5|16181.5|16238|16218|16246.5|16226.5|16201.5|16181.5|119
1622566500000|2021-06-01 16:55:00|16239|16219|16259|16239|16259|16239|16229|16209|91
1622566800000|2021-06-01 17:00:00|16264|16244|16263|16243|16299|16279|16260.5|16240.5|137
1622567100000|2021-06-01 17:05:00|16260.5|16240.5|16257.5|16237.5|16260.5|16240.5|16246.5|16226.5|81
1622567400000|2021-06-01 17:10:00|16260|16240|16282.5|16262.5|16282.5|16262.5|16260|16240|170
1622567700000|2021-06-01 17:15:00|16287.5|16267.5|16246.5|16226.5|16300|16280|16244|16224|171
1622568000000|2021-06-01 17:20:00|16243.1|16223.1|16231.2|16211.2|16270|16250|16231.2|16211.2|335
1622568300000|2021-06-01 17:25:00|16230.6|16210.6|16304|16284|16314.6|16294.6|16228.1|16208.1|475
1622621700000|2021-06-02 08:15:00|16321|16301|16331.9|16311.9|16351.9|16331.9|16321|16294.4|108
1622622000000|2021-06-02 08:20:00|16331|16311|16370.1|16330.1|16382.6|16361.9|16304.4|16284.4|95
1622622300000|2021-06-02 08:25:00|16368.5|16328.5|16382.6|16362.6|16382.6|16362.6|16356.9|16328.5|44
1622622600000|2021-06-02 08:30:00|16383.5|16363.5|16379.5|16359.5|16385.1|16365.1|16366.6|16346.6|38
1622622900000|2021-06-02 08:35:00|16381|16361|16376|16356|16394.5|16374.5|16376|16356|288
1622623200000|2021-06-02 08:40:00|16378.5|16358.5|16423.5|16403.5|16428.5|16408.5|16372.6|16352.6|60
1622623500000|2021-06-02 08:45:00|16424.5|16404.5|16416.1|16396.1|16431|16411|16416.1|16396.1|71
1622623800000|2021-06-02 08:50:00|16415.1|16395.1|16379.2|16359.2|16415.1|16395.1|16379.2|16359.2|53
1622624100000|2021-06-02 08:55:00|16376.1|16356.1|16408.6|16388.6|16411.1|16391.1|16363.6|16343.6|76
1622624400000|2021-06-02 09:00:00|16411.1|16391.1|16448.6|16428.6|16462|16442|16411.1|16391.1|93
1622624700000|2021-06-02 09:05:00|16451.1|16431.1|16481.1|16461.1|16496.1|16476.1|16451.1|16431.1|61
1622625000000|2021-06-02 09:10:00|16480.2|16460.2|16493.6|16473.6|16510.8|16482.7|16467.7|16447.7|50
1622625300000|2021-06-02 09:15:00|16491.7|16471.7|16483.6|16463.6|16491.7|16471.7|16480.2|16460.2|22
1622625600000|2021-06-02 09:20:00|16486.7|16466.7|16503.6|16483.6|16506.1|16486.1|16486.7|16466.7|24
1622625900000|2021-06-02 09:25:00|16501.1|16481.1|16472.7|16452.7|16501.1|16481.1|16472.7|16452.7|42
1622626200000|2021-06-02 09:30:00|16471.8|16451.8|16467.1|16447.1|16473.6|16453.6|16458.6|16438.6|18
1622626500000|2021-06-02 09:35:00|16468.7|16448.7|16481.2|16461.2|16481.2|16461.2|16447.1|16427.1|30
1622626800000|2021-06-02 09:40:00|16482.1|16462.1|16486.2|16466.2|16503.7|16483.7|16482.1|16462.1|43
1622627100000|2021-06-02 09:45:00|16483.7|16463.7|16476.2|16456.2|16483.7|16463.7|16476.2|16456.2|15
1622627400000|2021-06-02 09:50:00|16477.1|16457.1|16471.2|16451.2|16481.2|16461.2|16471.2|16451.2|19
1622627700000|2021-06-02 09:55:00|16468.7|16448.7|16483.7|16463.7|16483.7|16463.7|16466.2|16446.2|18
1622628000000|2021-06-02 10:00:00|16485.6|16465.6|16510.3|16490.3|16510.3|16490.3|16485.6|16465.6|46
1622628300000|2021-06-02 10:05:00|16512.1|16492.1|16522.2|16502.2|16526.2|16506.2|16512.1|16492.1|105
1622628600000|2021-06-02 10:10:00|16523.7|16503.7|16538.7|16518.7|16543.7|16523.7|16523.7|16503.7|51
1622628900000|2021-06-02 10:15:00|16537.8|16517.8|16536.2|16516.2|16537.8|16517.8|16516.2|16496.2|33
1622629200000|2021-06-02 10:20:00|16535.3|16515.3|16542.2|16522.2|16545.3|16525.3|16533.7|16513.7|26
1622629500000|2021-06-02 10:25:00|16543.1|16523.1|16518.8|16498.8|16543.8|16523.8|16518.8|16498.8|32
1622629800000|2021-06-02 10:30:00|16513.8|16493.8|16528.8|16508.8|16531.3|16511.3|16511.3|16491.3|46
1622630100000|2021-06-02 10:35:00|16527.8|16507.8|16533.2|16513.2|16533.2|16513.2|16526.3|16506.3|8
1622630400000|2021-06-02 10:40:00|16535.7|16515.7|16540.7|16520.7|16540.7|16520.7|16533.2|16513.2|28
1622630700000|2021-06-02 10:45:00|16545.4|16525.4|16551.3|16531.3|16576.9|16556.9|16545.4|16525.4|71
1622631000000|2021-06-02 10:50:00|16552.9|16532.9|16558.8|16538.8|16558.8|16538.8|16551.3|16531.3|15
1622631300000|2021-06-02 10:55:00|16560.4|16540.4|16546.3|16526.3|16563.8|16543.8|16546.3|16526.3|20
1622631600000|2021-06-02 11:00:00|16543.8|16523.8|16541.3|16521.3|16543.8|16523.8|16491.3|16471.3|45
1622631900000|2021-06-02 11:05:00|16546.3|16526.3|16538.9|16518.9|16558.9|16538.9|16538.9|16518.9|17
1622632200000|2021-06-02 11:10:00|16537.3|16517.3|16521.4|16501.4|16537.3|16517.3|16521.4|16501.4|23
1622632500000|2021-06-02 11:15:00|16519.8|16499.8|16421.4|16401.4|16519.8|16499.8|16421.4|16401.4|155
1622632800000|2021-06-02 11:20:00|16420.4|16400.4|16481.4|16461.4|16487.3|16467.3|16418.9|16398.9|311
1622633100000|2021-06-02 11:25:00|16479.8|16459.8|16481.4|16461.4|16482.3|16462.3|16477.3|16457.3|19
1622633400000|2021-06-02 11:30:00|16482.3|16462.3|16498.9|16478.9|16521.4|16501.4|16482.3|16462.3|62
1622633700000|2021-06-02 11:35:00|16496.4|16476.4|16481.4|16461.4|16498.9|16478.9|16477.3|16457.3|53
1622634000000|2021-06-02 11:40:00|16478.9|16458.9|16478.9|16458.9|16493.9|16473.9|16464.6|16444.6|62
1622634300000|2021-06-02 11:45:00|16478|16458|16478.9|16458.9|16478.9|16458.9|16454.9|16434.9|40
1622634600000|2021-06-02 11:50:00|16482.4|16462.4|16499|16479|16499|16479|16482.4|16462.4|33
1622634900000|2021-06-02 11:55:00|16497.4|16477.4|16562.4|16542.4|16562.4|16542.4|16497.4|16477.4|93
1622635200000|2021-06-02 12:00:00|16563.3|16543.3|16601.5|16581.5|16618.3|16598.3|16563.3|16543.3|269
1622635500000|2021-06-02 12:05:00|16600.5|16580.5|16609|16589|16636.5|16616.5|16597.4|16577.4|125
1622635800000|2021-06-02 12:10:00|16608.1|16588.1|16647.4|16627.4|16647.4|16627.4|16606.5|16586.5|105
1622636100000|2021-06-02 12:15:00|16646.5|16626.5|16644|16624|16649|16629|16609|16589|140
1622636400000|2021-06-02 12:20:00|16641.5|16621.5|16641.5|16621.5|16658.4|16638.4|16636.5|16616.5|165
1622636700000|2021-06-02 12:25:00|16640|16620|16589|16569|16640|16620|16586.5|16556.5|218
1622637000000|2021-06-02 12:30:00|16598.1|16558.1|16524|16504|16601.5|16581.5|16524|16504|219
1622637300000|2021-06-02 12:35:00|16521.5|16501.5|16549.1|16529.1|16551.5|16531.5|16499|16474.3|164
1622637600000|2021-06-02 12:40:00|16550|16530|16522.2|16502.2|16550|16530|16508.1|16488.1|90
1622637900000|2021-06-02 12:45:00|16519.1|16499.1|16500|16480|16519.1|16499.1|16476.6|16456.6|108
1622638200000|2021-06-02 12:50:00|16502.5|16482.5|16470.9|16450.9|16502.5|16482.5|16464.1|16444.1|372
1622638500000|2021-06-02 12:55:00|16470|16450|16371.6|16351.6|16470.9|16450.9|16371.6|16351.6|191
1622638800000|2021-06-02 13:00:00|16370.7|16350.7|16422.5|16402.5|16422.5|16402.5|16318.2|16298.2|436
1622639100000|2021-06-02 13:05:00|16425|16405|16394.1|16374.1|16439.1|16419.1|16384.1|16364.1|111
1622639400000|2021-06-02 13:10:00|16395|16375|16348.2|16328.2|16396.6|16376.6|16308.2|16288.2|211
1622639700000|2021-06-02 13:15:00|16341|16321|16381.6|16361.6|16400.1|16380.1|16314.1|16294.1|314
1622640000000|2021-06-02 13:20:00|16384.1|16364.1|16374.1|16354.1|16406.6|16386.6|16369.1|16349.1|92
1622640300000|2021-06-02 13:25:00|16374.2|16354.2|16361.7|16341.7|16376.7|16356.7|16361.7|16341.7|56
1622640600000|2021-06-02 13:30:00|16362.6|16342.6|16440.1|16420.1|16441|16421|16362.6|16342.6|134
1622640900000|2021-06-02 13:35:00|16439.2|16419.2|16350.8|16330.8|16441|16421|16350.8|16330.8|156
1622641200000|2021-06-02 13:40:00|16348|16328|16339.2|16319.2|16349.2|16329.2|16295.8|16275.8|182
1622641500000|2021-06-02 13:45:00|16338.3|16318.3|16282.6|16262.6|16338.3|16318.3|16274.2|16254.2|177
1622641800000|2021-06-02 13:50:00|16281.7|16261.7|16274.2|16254.2|16325.1|16305.1|16271.7|16251.7|170
1622642100000|2021-06-02 13:55:00|16271.7|16251.7|16290.8|16270.8|16300.1|16280.1|16266.7|16246.7|132
1622642400000|2021-06-02 14:00:00|16289.9|16269.9|16351.7|16331.7|16351.7|16331.7|16284.9|16264.9|89
1622642700000|2021-06-02 14:05:00|16352.7|16332.7|16381.7|16361.7|16384.2|16364.2|16339.2|16319.2|113
1622643000000|2021-06-02 14:10:00|16382.7|16362.7|16340.2|16320.2|16402.7|16382.7|16324.3|16304.3|239
1622643300000|2021-06-02 14:15:00|16341.8|16321.8|16325.8|16305.8|16346.5|16321.8|16289.3|16269.3|223
1622643600000|2021-06-02 14:20:00|16324.9|16304.9|16349.3|16329.3|16351.8|16331.8|16280.8|16256.5|107
1622643900000|2021-06-02 14:25:00|16346.8|16326.8|16369.3|16349.3|16381.1|16361.1|16323.4|16303.4|142
1622644200000|2021-06-02 14:30:00|16367.4|16347.4|16352.7|16332.7|16369.3|16349.3|16334.3|16314.3|58
1622644500000|2021-06-02 14:35:00|16355.2|16335.2|16393.4|16373.4|16406.2|16386.2|16355.2|16335.2|105
1622644800000|2021-06-02 14:40:00|16396.8|16376.8|16379.3|16359.3|16406.8|16386.8|16379.3|16359.3|68
1622645100000|2021-06-02 14:45:00|16377.5|16357.5|16314.3|16294.3|16377.5|16357.5|16314.3|16294.3|82
1622645400000|2021-06-02 14:50:00|16315.9|16295.9|16286.8|16266.8|16319.3|16299.3|16284.3|16264.3|94
1622645700000|2021-06-02 14:55:00|16288.4|16268.4|16291.9|16271.9|16301.9|16281.9|16280.9|16256.9|122
1622646000000|2021-06-02 15:00:00|16295.3|16275.3|16298.4|16278.4|16315.9|16295.9|16295.3|16275.3|89
1622646300000|2021-06-02 15:05:00|16294.4|16274.4|16219.4|16199.4|16296.9|16276.9|16197.8|16177.8|167
1622646600000|2021-06-02 15:10:00|16220.3|16200.3|16236.9|16216.9|16236.9|16216.9|16191|16171|189
1622646900000|2021-06-02 15:15:00|16239.4|16219.4|16266.9|16246.9|16266.9|16246.9|16216.9|16196.9|123
1622647200000|2021-06-02 15:20:00|16269.4|16249.4|16226.9|16206.9|16279.4|16259.4|16219.4|16199.4|79
1622647500000|2021-06-02 15:25:00|16227.8|16207.8|16281|16261|16286.9|16266.9|16221|16201|271
1622647800000|2021-06-02 15:30:00|16280.1|16260.1|16284.4|16264.4|16286.9|16266.9|16277.6|16257.6|91
1622648100000|2021-06-02 15:35:00|16286.3|16266.3|16226.9|16206.9|16306.9|16286.9|16226.9|16206.9|194
1622648400000|2021-06-02 15:40:00|16227.9|16207.9|16239.5|16219.5|16242.9|16222.9|16222.6|16202.6|150
1622648700000|2021-06-02 15:45:00|16240.4|16220.4|16237.9|16217.9|16251|16231|16226|16206|142
1622649000000|2021-06-02 15:50:00|16234.5|16214.5|16196.1|16176.1|16234.5|16214.5|16196.1|16176.1|131
1622649300000|2021-06-02 15:55:00|16200.4|16180.4|16202|16182|16224.5|16204.5|16197.6|16177.6|116
1622649600000|2021-06-02 16:00:00|16199.5|16179.5|16247|16227|16252|16232|16187.6|16167.6|122
1622649900000|2021-06-02 16:05:00|16239.5|16219.5|16229.5|16209.5|16239.5|16219.5|16214.5|16194.5|71
1622650200000|2021-06-02 16:10:00|16227.9|16207.9|16214.5|16194.5|16227.9|16207.9|16190.4|16170.4|120
1622650500000|2021-06-02 16:15:00|16216.1|16196.1|16199.5|16179.5|16224.5|16204.5|16176.1|16156.1|225
1622650800000|2021-06-02 16:20:00|16204.5|16184.5|16268.6|16248.6|16268.6|16248.6|16204.5|16184.5|1890
1622651100000|2021-06-02 16:25:00|16267.7|16247.7|16233.6|16213.6|16267.7|16247.7|16228.6|16208.6|195
1622651400000|2021-06-02 16:30:00|16231.1|16211.1|16217.1|16197.1|16231.1|16211.1|16206.1|16186.1|155
1622651700000|2021-06-02 16:35:00|16214.6|16194.6|16196.2|16176.2|16214.6|16194.6|16190.2|16170.2|194
1622652000000|2021-06-02 16:40:00|16197.7|16177.7|16197.1|16177.1|16199.6|16179.6|16182.7|16162.7|142
1622652300000|2021-06-02 16:45:00|16195.5|16175.5|16209.6|16189.6|16209.6|16189.6|16176.2|16156.2|117
1622652600000|2021-06-02 16:50:00|16208.7|16188.7|16203.7|16183.7|16214.6|16194.6|16203.7|16183.7|67
1622652900000|2021-06-02 16:55:00|16206.2|16186.2|16234.6|16214.6|16249.6|16229.6|16182.1|16162.1|223
1622653200000|2021-06-02 17:00:00|16231.2|16211.2|16243.1|16223.1|16249.6|16229.6|16231.2|16211.2|80
1622653500000|2021-06-02 17:05:00|16241.2|16221.2|16227.1|16207.1|16241.2|16221.2|16225.6|16205.6|27
1622653800000|2021-06-02 17:10:00|16224|16204|16227.2|16207.2|16227.2|16207.2|16208.7|16188.7|75
1622654100000|2021-06-02 17:15:00|16226.2|16206.2|16254.7|16234.7|16254.7|16234.7|16223.7|16203.7|152
1622654400000|2021-06-02 17:20:00|16255.6|16235.6|16264.7|16244.7|16278.1|16258.1|16255.6|16235.6|180
1622654700000|2021-06-02 17:25:00|16266.3|16246.3|16283.1|16263.1|16303.8|16283.8|16266.3|16246.3|387
1622708100000|2021-06-03 08:15:00|16251.6|16231.6|16300.7|16280.7|16304.1|16284.1|16241.6|16221.6|388
1622708400000|2021-06-03 08:20:00|16299.1|16279.1|16275|16255|16299.1|16279.1|16268.4|16248.4|20
1622708700000|2021-06-03 08:25:00|16274.1|16254.1|16228.2|16208.2|16274.1|16254.1|16218.4|16194.1|35
1622709000000|2021-06-03 08:30:00|16226.6|16206.6|16280.1|16260.1|16281.7|16261.7|16226.6|16206.6|33
1622709300000|2021-06-03 08:35:00|16281.7|16261.7|16280.1|16260.1|16291.7|16271.7|16275.8|16255.8|31
1622709600000|2021-06-03 08:40:00|16278.5|16258.5|16296.7|16276.7|16299.2|16279.2|16271.7|16251.7|30
1622709900000|2021-06-03 08:45:00|16295.1|16275.1|16286.7|16266.7|16306.7|16286.7|16284.9|16264.9|34
1622710200000|2021-06-03 08:50:00|16289.2|16269.2|16326.7|16306.7|16326.7|16306.7|16289.2|16269.2|76
1622710500000|2021-06-03 08:55:00|16327.6|16307.6|16306.7|16286.7|16329.2|16309.2|16306.7|16286.7|46
1622710800000|2021-06-03 09:00:00|16307.6|16287.6|16299.2|16279.2|16307.6|16287.6|16291.7|16271.7|25
1622711100000|2021-06-03 09:05:00|16301.7|16281.7|16314.2|16294.2|16321.7|16301.7|16299.2|16279.2|14
1622711400000|2021-06-03 09:10:00|16310.1|16290.1|16271.7|16251.7|16310.1|16290.1|16271.7|16251.7|16
1622711700000|2021-06-03 09:15:00|16274.2|16254.2|16264.3|16244.3|16275.1|16255.1|16261.8|16241.8|16
1622712000000|2021-06-03 09:20:00|16261.8|16241.8|16289.3|16269.3|16294.3|16274.3|16256.8|16236.8|23
1622712300000|2021-06-03 09:25:00|16290.2|16270.2|16284.3|16264.3|16292.7|16272.7|16279.3|16259.3|11
1622712600000|2021-06-03 09:30:00|16283.4|16263.4|16294.3|16274.3|16299.3|16279.3|16281.8|16261.8|5
1622712900000|2021-06-03 09:35:00|16296.8|16276.8|16276.8|16256.8|16296.8|16276.8|16276.8|16256.8|12
1622713200000|2021-06-03 09:40:00|16279.3|16259.3|16264.3|16244.3|16285.2|16265.2|16261.8|16241.8|19
1622713500000|2021-06-03 09:45:00|16266.8|16246.8|16269.3|16249.3|16279.3|16259.3|16266.8|16246.8|28
1622713800000|2021-06-03 09:50:00|16271.1|16251.1|16289.3|16269.3|16293.4|16273.4|16269.3|16249.3|15
1622714100000|2021-06-03 09:55:00|16284.3|16264.3|16294.3|16274.3|16294.3|16274.3|16275.9|16255.9|31
1622714400000|2021-06-03 10:00:00|16296.8|16276.8|16325.2|16305.2|16325.2|16305.2|16294.3|16274.3|60
1622714700000|2021-06-03 10:05:00|16326.8|16306.8|16311.9|16291.9|16329.3|16309.3|16308.5|16288.5|45
1622715000000|2021-06-03 10:10:00|16316.9|16296.9|16335.3|16315.3|16336.9|16316.9|16314.4|16294.4|46
1622715300000|2021-06-03 10:15:00|16334.4|16314.4|16319.4|16299.4|16334.4|16314.4|16318.5|16298.5|28
1622715600000|2021-06-03 10:20:00|16322.8|16302.8|16326.9|16306.9|16326.9|16306.9|16322.8|16302.8|11
1622715900000|2021-06-03 10:25:00|16327.8|16307.8|16301.9|16281.9|16329.4|16309.4|16301.9|16281.9|12
1622716200000|2021-06-03 10:30:00|16302.8|16282.8|16301.9|16281.9|16306.9|16286.9|16301.9|16281.9|6
1622716500000|2021-06-03 10:35:00|16303.7|16283.7|16276|16256|16311.9|16291.9|16276|16256|41
1622716800000|2021-06-03 10:40:00|16274.4|16254.4|16259.4|16239.4|16274.4|16254.4|16256.9|16236.9|24
1622717100000|2021-06-03 10:45:00|16262.7|16242.7|16174.4|16154.4|16276.9|16256.9|16166.9|16146.9|90
1622717400000|2021-06-03 10:50:00|16172.8|16152.8|16232|16212|16232|16212|16171.1|16151.1|67
1622717700000|2021-06-03 10:55:00|16232.9|16212.9|16272|16252|16277.9|16257.9|16227|16207|92
1622718000000|2021-06-03 11:00:00|16271.1|16251.1|16224.5|16204.5|16271.1|16251.1|16224.5|16204.5|36
1622718300000|2021-06-03 11:05:00|16226.1|16206.1|16277|16257|16277|16257|16226.1|16206.1|42
1622718600000|2021-06-03 11:10:00|16279.5|16259.5|16269.5|16249.5|16279.5|16259.5|16262|16242|18
1622718900000|2021-06-03 11:15:00|16267|16247|16282|16262|16299.5|16279.5|16267|16247|29
1622719200000|2021-06-03 11:20:00|16278.6|16258.6|16269.5|16249.5|16278.6|16258.6|16267|16247|89
1622719500000|2021-06-03 11:25:00|16266.3|16246.3|16257|16237|16266.3|16246.3|16249.5|16229.5|15
1622719800000|2021-06-03 11:30:00|16259.5|16239.5|16257|16237|16269.5|16249.5|16254.5|16234.5|18
1622720100000|2021-06-03 11:35:00|16259.5|16239.5|16244.6|16224.6|16272|16252|16244.6|16224.6|31
1622720400000|2021-06-03 11:40:00|16243.7|16223.7|16219.6|16199.6|16243.7|16223.7|16217.1|16197.1|44
1622720700000|2021-06-03 11:45:00|16218.7|16198.7|16184.6|16164.6|16218.7|16198.7|16178.7|16158.7|190
1622721000000|2021-06-03 11:50:00|16187.8|16167.8|16128.7|16108.7|16189.6|16169.6|16128.7|16108.7|174
1622721300000|2021-06-03 11:55:00|16126.9|16106.9|16000.3|15980.3|16134.6|16114.6|15975.3|15955.3|1054
1622721600000|2021-06-03 12:00:00|16001.9|15981.9|16057.8|16037.8|16057.8|16037.8|15945.3|15925.3|479
1622721900000|2021-06-03 12:05:00|16058.7|16038.7|16060.3|16040.3|16083.7|16063.7|16045.3|16025.3|144
1622722200000|2021-06-03 12:10:00|16058.6|16038.6|16060.4|16040.4|16060.4|16040.4|15997.8|15977.8|195
1622722500000|2021-06-03 12:15:00|16062|16042|16100.4|16080.4|16110.4|16090.4|16032.9|16012.9|155
1622722800000|2021-06-03 12:20:00|16105.4|16085.4|16060.4|16040.4|16115.4|16095.4|16057.9|16037.9|175
1622723100000|2021-06-03 12:25:00|16057.9|16037.9|16113.8|16093.8|16113.8|16093.8|16057.9|16037.9|118
1622723400000|2021-06-03 12:30:00|16115.4|16095.4|16115.4|16095.4|16182.9|16162.9|16115.4|16095.4|228
1622723700000|2021-06-03 12:35:00|16112.9|16092.9|16162.9|16142.9|16162.9|16142.9|16112.9|16092.9|214
1622724000000|2021-06-03 12:40:00|16162|16142|16170.4|16150.4|16175.4|16155.4|16142|16122|64
1622724300000|2021-06-03 12:45:00|16167.9|16147.9|16147.9|16127.9|16167.9|16147.9|16122.9|16102.9|77
1622724600000|2021-06-03 12:50:00|16146.3|16126.3|16105.4|16085.4|16146.3|16126.3|16102.9|16082.9|353
1622724900000|2021-06-03 12:55:00|16102.1|16082.1|16107.1|16087.1|16112.9|16092.9|16095.4|16075.4|67
1622725200000|2021-06-03 13:00:00|16105.5|16085.5|16068|16048|16108.7|16088.7|16065.5|16045.5|102
1622725500000|2021-06-03 13:05:00|16067.1|16047.1|16050.5|16030.5|16068|16048|16023|16003|134
1622725800000|2021-06-03 13:10:00|16048|16028|16048.9|16028.9|16051.4|16031.4|16030.5|16010.5|58
1622726100000|2021-06-03 13:15:00|16048|16028|16027.1|16007.1|16048|16028|16004.6|15984.6|92
1622726400000|2021-06-03 13:20:00|16028|16008|16035.5|16015.5|16053|16033|16020.5|16000.5|101
1622726700000|2021-06-03 13:25:00|16033.7|16013.7|16028|16008|16050.5|16030.5|16027.1|16007.1|71
1622727000000|2021-06-03 13:30:00|16027.1|16007.1|15988|15968|16027.1|16007.1|15980.5|15960.5|188
1622727300000|2021-06-03 13:35:00|15987.1|15967.1|15930.5|15910.5|15987.1|15967.1|15925.5|15905.5|365
1622727600000|2021-06-03 13:40:00|15932.2|15912.2|15952.2|15932.2|15960.6|15940.6|15932.2|15912.2|284
1622727900000|2021-06-03 13:45:00|15951.3|15931.3|15980.6|15960.6|15994|15974|15947.2|15927.2|253
1622728200000|2021-06-03 13:50:00|15981.5|15961.5|15924.7|15904.7|15999|15979|15923.1|15903.1|193
1622728500000|2021-06-03 13:55:00|15923.1|15903.1|15900.6|15880.6|15923.1|15903.1|15863.1|15843.1|538
1622728800000|2021-06-03 14:00:00|15898.1|15878.1|15954|15934|15955.6|15935.6|15883.8|15863.8|423
1622729100000|2021-06-03 14:05:00|15957.2|15937.2|15948.1|15928.1|15958.1|15938.1|15938.1|15918.1|203
1622729400000|2021-06-03 14:10:00|15949|15929|15953.1|15933.1|15963.1|15943.1|15927.2|15907.2|156
1622729700000|2021-06-03 14:15:00|15952.2|15932.2|15893.1|15873.1|15965.6|15945.6|15888.1|15868.1|307
1622730000000|2021-06-03 14:20:00|15892.2|15872.2|15943.1|15923.1|15948.1|15928.1|15885.6|15865.6|318
1622730300000|2021-06-03 14:25:00|15940.6|15920.6|15980.7|15960.7|15980.7|15960.7|15920.6|15900.6|173
1622730600000|2021-06-03 14:30:00|15977.4|15957.4|16044.1|16024.1|16045.7|16025.7|15972.3|15952.3|219
1622730900000|2021-06-03 14:35:00|16043.2|16023.2|16032.3|16012.3|16065.7|16045.7|16028.2|16008.2|252
1622731200000|2021-06-03 14:40:00|16031.4|16011.4|16004.8|15984.8|16031.4|16011.4|15997.3|15977.3|174
1622731500000|2021-06-03 14:45:00|16003.2|15983.2|15997.3|15977.3|16005.7|15985.7|15989.8|15969.8|96
1622731800000|2021-06-03 14:50:00|15999.1|15979.1|16030.7|16010.7|16041.6|16021.6|15995.7|15975.7|133
1622732100000|2021-06-03 14:55:00|16025.7|16005.7|16000.7|15980.7|16025.7|16005.7|15991.6|15971.6|129
1622732400000|2021-06-03 15:00:00|15997.3|15977.3|16050.7|16030.7|16080.7|16060.7|15997.3|15977.3|186
1622732700000|2021-06-03 15:05:00|16052.5|16032.5|16028.2|16008.2|16055.7|16035.7|16027.3|16007.3|153
1622733000000|2021-06-03 15:10:00|16030|16010|15992.4|15972.4|16033.2|16013.2|15992.4|15972.4|181
1622733300000|2021-06-03 15:15:00|15990.6|15970.6|16020.8|16000.8|16020.8|16000.8|15975.8|15955.8|139
1622733600000|2021-06-03 15:20:00|16019.2|15999.2|15964.9|15944.9|16019.2|15999.2|15964.9|15944.9|183
1622733900000|2021-06-03 15:25:00|15960.8|15940.8|15932.4|15912.4|15960.8|15940.8|15915.8|15895.8|488
1622734200000|2021-06-03 15:30:00|15931.5|15911.5|15804.9|15784.9|15931.5|15911.5|15762.4|15742.4|961
1622734500000|2021-06-03 15:35:00|15802.4|15782.4|15854.9|15834.9|15855.8|15835.8|15800.8|15780.8|385
1622734800000|2021-06-03 15:40:00|15852.3|15832.3|15867.4|15847.4|15880.8|15860.8|15838.3|15818.3|183
1622735100000|2021-06-03 15:45:00|15870.1|15850.1|15887.4|15867.4|15899.2|15879.2|15870.1|15850.1|138
1622735400000|2021-06-03 15:50:00|15885.8|15865.8|15822.5|15802.5|15885.8|15865.8|15818.3|15798.3|180
1622735700000|2021-06-03 15:55:00|15820|15800|15850.9|15830.9|15850.9|15830.9|15817.5|15797.5|187
1622736000000|2021-06-03 16:00:00|15851.7|15831.7|15887.5|15867.5|15887.5|15867.5|15843.4|15823.4|157
1622736300000|2021-06-03 16:05:00|15888.4|15868.4|15890|15870|15895.9|15875.9|15860.9|15840.9|190
1622736600000|2021-06-03 16:10:00|15892.5|15872.5|15870.9|15850.9|15895.9|15875.9|15845|15825|203
1622736900000|2021-06-03 16:15:00|15873.4|15853.4|15864.1|15844.1|15882.5|15862.5|15850.9|15830.9|140
1622737200000|2021-06-03 16:20:00|15862.5|15842.5|15895.9|15875.9|15918.4|15898.4|15847.5|15827.5|1273
1622737500000|2021-06-03 16:25:00|15894.3|15874.3|15888.4|15868.4|15913.4|15893.4|15880.9|15860.9|411
1622737800000|2021-06-03 16:30:00|15883.4|15863.4|15865|15845|15883.4|15863.4|15847.5|15827.5|221
1622738100000|2021-06-03 16:35:00|15863.4|15843.4|15924.3|15904.3|15926.8|15906.8|15863.4|15843.4|135
1622738400000|2021-06-03 16:40:00|15925.2|15905.2|15956|15936|15956|15936|15903.4|15883.4|161
1622738700000|2021-06-03 16:45:00|15956.8|15936.8|15921|15901|15958.5|15938.5|15921|15901|78
1622739000000|2021-06-03 16:50:00|15923.5|15903.5|15901.9|15881.9|15923.5|15903.5|15897.6|15877.6|91
1622739300000|2021-06-03 16:55:00|15906|15886|15906|15886|15913.5|15893.5|15893.5|15873.5|59
1622739600000|2021-06-03 17:00:00|15907.8|15887.8|15897.6|15877.6|15911|15891|15897.6|15877.6|48
1622739900000|2021-06-03 17:05:00|15895.1|15875.1|15868.5|15848.5|15895.1|15875.1|15868.5|15848.5|53
1622740200000|2021-06-03 17:10:00|15865.1|15845.1|15881|15861|15881|15861|15853.5|15833.5|103
1622740500000|2021-06-03 17:15:00|15886|15866|15881|15861|15889.4|15869.4|15878.5|15858.5|127
1622740800000|2021-06-03 17:20:00|15880.2|15860.2|15866|15846|15881|15861|15856|15836|84
1622741100000|2021-06-03 17:25:00|15865.2|15845.2|15884.4|15864.4|15886.9|15866.9|15848.6|15828.6|298
1622794500000|2021-06-04 08:15:00|15900.5|15880.5|15833.9|15793.9|15900.5|15880.5|15800.5|15780.5|201
1622794800000|2021-06-04 08:20:00|15824.7|15804.7|15823.1|15803.1|15830.5|15810.5|15823.1|15803.1|50
1622795100000|2021-06-04 08:25:00|15823.9|15803.9|15815.6|15795.6|15833.9|15813.9|15805.6|15785.6|42
1622795400000|2021-06-04 08:30:00|15817.2|15797.2|15822.2|15802.2|15838.1|15818.1|15817.2|15797.2|29
1622795700000|2021-06-04 08:35:00|15820.6|15800.6|15820.6|15800.6|15828.9|15808.9|15820.6|15800.6|22
1622796000000|2021-06-04 08:40:00|15821.4|15801.4|15846.5|15826.5|15849|15829|15820.6|15800.6|33
1622796300000|2021-06-04 08:45:00|15845.6|15825.6|15813.1|15793.1|15845.6|15825.6|15813.1|15793.1|58
1622796600000|2021-06-04 08:50:00|15812.3|15792.3|15820.6|15800.6|15826.5|15806.5|15812.3|15792.3|40
1622796900000|2021-06-04 08:55:00|15821.5|15801.5|15850.6|15830.6|15852.3|15832.3|15821.5|15801.5|37
1622797200000|2021-06-04 09:00:00|15851.5|15831.5|15846.5|15826.5|15854|15834|15846.5|15826.5|26
1622797500000|2021-06-04 09:05:00|15848.1|15828.1|15845.7|15825.7|15848.1|15828.1|15845.6|15825.6|7
1622797800000|2021-06-04 09:10:00|15846.5|15826.5|15849|15829|15851.5|15831.5|15846.5|15826.5|11
1622798100000|2021-06-04 09:15:00|15846.5|15826.5|15834.8|15814.8|15846.5|15826.5|15834.8|15814.8|16
1622798400000|2021-06-04 09:20:00|15833.2|15813.2|15803.2|15783.2|15833.2|15813.2|15803.2|15783.2|35
1622798700000|2021-06-04 09:25:00|15808.2|15788.2|15809.1|15789.1|15812.3|15792.3|15803.2|15783.2|15
1622799000000|2021-06-04 09:30:00|15808.2|15788.2|15815.7|15795.7|15825.7|15805.7|15808.2|15788.2|30
1622799300000|2021-06-04 09:35:00|15814.9|15794.9|15820.7|15800.7|15820.7|15800.7|15813.2|15793.2|18
1622799600000|2021-06-04 09:40:00|15825.7|15805.7|15836.6|15816.6|15836.6|15816.6|15819.9|15799.9|15
1622799900000|2021-06-04 09:45:00|15840.7|15820.7|15838.2|15818.2|15850.7|15830.7|15838.2|15818.2|17
1622800200000|2021-06-04 09:50:00|15837.4|15817.4|15838.3|15818.3|15840.7|15820.7|15835.7|15815.7|2
1622800500000|2021-06-04 09:55:00|15840.8|15820.8|15833.3|15813.3|15844.9|15824.9|15830.8|15810.8|22
1622800800000|2021-06-04 10:00:00|15834.1|15814.1|15835.8|15815.8|15835.8|15815.8|15828.3|15808.3|10
1622801100000|2021-06-04 10:05:00|15840.8|15820.8|15843.3|15823.3|15844.9|15824.9|15839.9|15819.9|14
1622801400000|2021-06-04 10:10:00|15845.8|15825.8|15858.3|15838.3|15863.3|15843.3|15845.8|15825.8|16
1622801700000|2021-06-04 10:15:00|15857.4|15837.4|15855.8|15835.8|15860.8|15840.8|15855.8|15835.8|10
1622802000000|2021-06-04 10:20:00|15854.2|15834.2|15853.3|15833.3|15855|15835|15850|15830|11
1622802300000|2021-06-04 10:25:00|15852.5|15832.5|15864.2|15844.2|15864.2|15844.2|15850.8|15830.8|6
1622802600000|2021-06-04 10:30:00|15863.3|15843.3|15920.8|15900.8|15920.8|15900.8|15863.3|15843.3|75
1622802900000|2021-06-04 10:35:00|15919.2|15899.2|15928.4|15908.4|15929.2|15909.2|15915.8|15895.8|39
1622803200000|2021-06-04 10:40:00|15926.7|15906.7|15903.4|15883.4|15926.7|15906.7|15903.4|15883.4|40
1622803500000|2021-06-04 10:45:00|15905.9|15885.9|15909.2|15889.2|15911.7|15891.7|15903.4|15883.4|20
1622803800000|2021-06-04 10:50:00|15910.9|15890.9|15954.2|15934.2|15954.2|15934.2|15910.9|15890.9|24
1622804100000|2021-06-04 10:55:00|15956.7|15936.7|15958.4|15938.4|15965.9|15945.9|15954.2|15934.2|40
1622804400000|2021-06-04 11:00:00|15954.2|15934.2|15943.4|15923.4|15957.5|15937.5|15940.9|15920.9|23
1622804700000|2021-06-04 11:05:00|15945.9|15925.9|15930.9|15910.9|15950.9|15930.9|15928.4|15908.4|28
1622805000000|2021-06-04 11:10:00|15925.9|15905.9|15935.1|15915.1|15936.8|15916.8|15920.9|15900.9|29
1622805300000|2021-06-04 11:15:00|15933.4|15913.4|15953.4|15933.4|15960.9|15940.9|15933.4|15913.4|40
1622805600000|2021-06-04 11:20:00|15952.6|15932.6|15916|15896|15952.6|15932.6|15916|15896|58
1622805900000|2021-06-04 11:25:00|15914.3|15894.3|15922.6|15902.6|15931|15911|15914.3|15894.3|47
1622806200000|2021-06-04 11:30:00|15921|15901|15911|15891|15921|15901|15906.8|15886.8|72
1622806500000|2021-06-04 11:35:00|15913.5|15893.5|15908.5|15888.5|15936|15916|15908.5|15888.5|37
1622806800000|2021-06-04 11:40:00|15911|15891|15891|15871|15916|15896|15888.5|15868.5|36
1622807100000|2021-06-04 11:45:00|15893.5|15873.5|15898.5|15878.5|15898.5|15878.5|15878.5|15858.5|31
1622807400000|2021-06-04 11:50:00|15895.2|15875.2|15908.5|15888.5|15921|15901|15893.5|15873.5|24
1622807700000|2021-06-04 11:55:00|15911|15891|15888.5|15868.5|15911|15891|15883.5|15863.5|23
1622808000000|2021-06-04 12:00:00|15886|15866|15883.5|15863.5|15891|15871|15849.4|15829.4|209
1622808300000|2021-06-04 12:05:00|15878.5|15858.5|15826.1|15806.1|15878.5|15858.5|15823.6|15803.6|127
1622808600000|2021-06-04 12:10:00|15825.2|15805.2|15796.1|15776.1|15825.2|15805.2|15783.6|15763.6|550
1622808900000|2021-06-04 12:15:00|15796.9|15776.9|15761.1|15741.1|15798.6|15778.6|15751.1|15731.1|208
1622809200000|2021-06-04 12:20:00|15762.7|15742.7|15676.1|15656.1|15763.6|15743.6|15676.1|15656.1|332
1622809500000|2021-06-04 12:25:00|15671.1|15651.1|15676.1|15656.1|15693.6|15673.6|15668.6|15648.6|353
1622809800000|2021-06-04 12:30:00|15675.2|15655.2|15778.6|15758.6|15789.5|15769.5|15669.5|15649.5|351
1622810100000|2021-06-04 12:35:00|15779.5|15759.5|15776.1|15756.1|15801.1|15781.1|15763.6|15743.6|186
1622810400000|2021-06-04 12:40:00|15777.8|15757.8|15811.1|15791.1|15811.1|15791.1|15762.8|15742.8|123
1622810700000|2021-06-04 12:45:00|15812|15792|15823.6|15803.6|15853.6|15833.6|15812|15792|182
1622811000000|2021-06-04 12:50:00|15821.1|15801.1|15785.3|15765.3|15821.1|15801.1|15765.3|15745.3|149
1622811300000|2021-06-04 12:55:00|15782|15762|15798.7|15778.7|15816.2|15796.2|15761.2|15741.2|134
1622811600000|2021-06-04 13:00:00|15800.3|15780.3|15826.2|15806.2|15841.2|15821.2|15800.3|15780.3|118
1622811900000|2021-06-04 13:05:00|15823.7|15803.7|15833.7|15813.7|15858.7|15838.7|15823.7|15803.7|123
1622812200000|2021-06-04 13:10:00|15831.2|15811.2|15813.7|15793.7|15833.7|15813.7|15798.7|15778.7|75
1622812500000|2021-06-04 13:15:00|15812.8|15792.8|15783.7|15763.7|15812.9|15792.9|15758.7|15738.7|110
1622812800000|2021-06-04 13:20:00|15781.2|15761.2|15830.4|15810.4|15836.2|15816.2|15778.7|15758.7|109
1622813100000|2021-06-04 13:25:00|15831.2|15811.2|15803.7|15783.7|15833.7|15813.7|15766.2|15746.2|189
1622813400000|2021-06-04 13:30:00|15808.7|15788.7|15827.9|15807.9|15831.2|15811.2|15800.4|15780.4|263
1622813700000|2021-06-04 13:35:00|15826.2|15806.2|15812.1|15792.1|15826.2|15806.2|15806.3|15786.3|115
1622814000000|2021-06-04 13:40:00|15811.3|15791.3|15866.3|15846.3|15869.6|15849.6|15806.3|15786.3|120
1622814300000|2021-06-04 13:45:00|15865.4|15845.4|15926.3|15906.3|15968.8|15948.8|15865.4|15845.4|394
1622814600000|2021-06-04 13:50:00|15927.1|15907.1|15973.8|15953.8|16006.3|15986.3|15927.1|15907.1|225
1622814900000|2021-06-04 13:55:00|15976.3|15956.3|15984.6|15964.6|16029.6|16009.6|15971.3|15951.3|557
1622815200000|2021-06-04 14:00:00|15981.3|15961.3|15953.8|15933.8|15985.5|15965.5|15895.5|15875.5|276
1622815500000|2021-06-04 14:05:00|15950.5|15930.5|15996.3|15976.3|15996.3|15976.3|15948|15928|148
1622815800000|2021-06-04 14:10:00|16000.5|15980.5|15968.8|15948.8|16000.5|15980.5|15956.3|15936.3|332
1622816100000|2021-06-04 14:15:00|15968|15948|15998.8|15978.8|16011.3|15991.3|15936.3|15916.3|208
1622816400000|2021-06-04 14:20:00|15995.5|15975.5|15948.9|15928.9|16003.8|15983.8|15941.4|15921.4|147
1622816700000|2021-06-04 14:25:00|15951.4|15931.4|15943.9|15923.9|15968.9|15948.9|15926.4|15906.4|261
1622817000000|2021-06-04 14:30:00|15946.4|15926.4|15918.9|15898.9|15948.9|15928.9|15913|15893|162
1622817300000|2021-06-04 14:35:00|15918|15898|15851.4|15831.4|15918|15898|15851.4|15831.4|277
1622817600000|2021-06-04 14:40:00|15850.5|15830.5|15885.6|15865.6|15908.1|15888.1|15831.4|15811.4|1376
1622817900000|2021-06-04 14:45:00|15886.4|15866.4|15915.6|15895.6|15917.3|15897.3|15886.4|15866.4|105
1622818200000|2021-06-04 14:50:00|15916.5|15896.5|15922.3|15902.3|15928.1|15908.1|15873.1|15853.1|254
1622818500000|2021-06-04 14:55:00|15923.9|15903.9|15910.6|15890.6|15945.6|15925.6|15908.1|15888.1|143
1622818800000|2021-06-04 15:00:00|15914|15894|15960.6|15940.6|15960.6|15940.6|15914|15894|151
1622819100000|2021-06-04 15:05:00|15961.5|15941.5|15998.1|15978.1|16000.6|15980.6|15941.5|15921.5|175
1622819400000|2021-06-04 15:10:00|15997.3|15977.3|16005.7|15985.7|16036.5|16016.5|15995.6|15975.6|204
1622819700000|2021-06-04 15:15:00|16008.2|15988.2|16019|15999|16033.2|16013.2|16008.2|15988.2|108
1622820000000|2021-06-04 15:20:00|16020.7|16000.7|16026.5|16006.5|16042.4|16022.4|16001.5|15981.5|279
1622820300000|2021-06-04 15:25:00|16028.2|16008.2|16015.7|15995.7|16043.2|16023.2|16015.7|15995.7|240
1622820600000|2021-06-04 15:30:00|16020.7|16000.7|16099.9|16079.9|16110.7|16090.7|16020.7|16000.7|189
1622820900000|2021-06-04 15:35:00|16098.2|16078.2|16127.4|16107.4|16165.7|16145.7|16083.2|16063.2|376
1622821200000|2021-06-04 15:40:00|16124.1|16104.1|16145.7|16125.7|16153.2|16133.2|16112.4|16092.4|1180
1622821500000|2021-06-04 15:45:00|16142.4|16122.4|16110.7|16090.7|16145.7|16125.7|16110.7|16090.7|120
1622821800000|2021-06-04 15:50:00|16109.9|16089.9|16158.2|16138.2|16158.2|16138.2|16103.2|16083.2|325
1622822100000|2021-06-04 15:55:00|16163.2|16143.2|16134.1|16114.1|16165.7|16145.7|16115.8|16095.8|214
1622822400000|2021-06-04 16:00:00|16135.8|16115.8|16272.5|16252.5|16280.8|16260.8|16108.3|16088.3|561
1622822700000|2021-06-04 16:05:00|16275.8|16255.8|16260.8|16240.8|16285.8|16265.8|16225.8|16205.8|422
1622823000000|2021-06-04 16:10:00|16259.1|16239.1|16293.3|16273.3|16297.5|16277.5|16257.4|16237.4|388
1622823300000|2021-06-04 16:15:00|16294.1|16274.1|16250.8|16230.8|16310.8|16290.8|16241.6|16221.6|249
1622823600000|2021-06-04 16:20:00|16255.8|16235.8|16313.3|16293.3|16320.8|16300.8|16255.8|16235.8|1492
1622823900000|2021-06-04 16:25:00|16311.6|16291.6|16293.3|16273.3|16335.8|16315.8|16285.8|16265.8|250
1622824200000|2021-06-04 16:30:00|16294.2|16274.2|16295.8|16275.8|16305.8|16285.8|16273.3|16253.3|97
1622824500000|2021-06-04 16:35:00|16297.5|16277.5|16275.9|16255.9|16300.8|16280.8|16268.3|16248.3|190
1622824800000|2021-06-04 16:40:00|16280.8|16260.8|16275.9|16255.9|16304.2|16284.2|16271.7|16251.7|91
1622825100000|2021-06-04 16:45:00|16280.9|16260.9|16270.9|16250.9|16280.9|16260.9|16266.7|16246.7|101
1622825400000|2021-06-04 16:50:00|16272.6|16252.6|16290|16270|16299.2|16279.2|16272.6|16252.6|93
1622825700000|2021-06-04 16:55:00|16289.2|16269.2|16303.4|16283.4|16307.5|16287.5|16285.9|16265.9|115
1622826000000|2021-06-04 17:00:00|16301.7|16281.7|16275.9|16255.9|16301.7|16281.7|16273.4|16253.4|232
1622826300000|2021-06-04 17:05:00|16273.4|16253.4|16260.9|16240.9|16273.4|16253.4|16243.4|16223.4|393
1622826600000|2021-06-04 17:10:00|16258.4|16238.4|16261.8|16241.8|16261.8|16241.8|16245.9|16225.9|192
1622826900000|2021-06-04 17:15:00|16260.1|16240.1|16271.8|16251.8|16271.8|16251.8|16259.3|16239.3|321
1622827200000|2021-06-04 17:20:00|16268.4|16248.4|16279.3|16259.3|16285.9|16265.9|16268.4|16248.4|104
1622827500000|2021-06-04 17:25:00|16278.4|16258.4|16296|16276|16303.5|16283.5|16272.6|16252.6|299
1623053700000|2021-06-07 08:15:00|16306.6|16286.6|16307.4|16287.4|16307.4|16287.4|16244.9|16224.9|175
1623054000000|2021-06-07 08:20:00|16309.2|16289.2|16481.7|16461.7|16509.9|16474.9|16309.2|16289.2|301
1623054300000|2021-06-07 08:25:00|16482.4|16462.4|16428.4|16408.4|16489.2|16469.2|16424.2|16404.2|130
1623054600000|2021-06-07 08:30:00|16427.4|16407.4|16421|16401|16431.7|16411.7|16395.9|16375.9|54
1623054900000|2021-06-07 08:35:00|16421.7|16401.7|16379.9|16359.9|16421.7|16401.7|16376.7|16356.7|51
1623055200000|2021-06-07 08:40:00|16379.2|16359.2|16351|16331|16379.2|16359.2|16351|16331|44
1623055500000|2021-06-07 08:45:00|16352.5|16332.5|16360|16340|16362.5|16342.5|16326|16306|90
1623055800000|2021-06-07 08:50:00|16356.7|16336.7|16319.2|16299.2|16359.2|16339.2|16319.2|16299.2|46
1623056100000|2021-06-07 08:55:00|16318.5|16298.5|16246.7|16226.7|16318.5|16298.5|16244.2|16224.2|73
1623056400000|2021-06-07 09:00:00|16251.7|16231.7|16274.3|16254.3|16276.8|16256.8|16251.7|16231.7|36
1623056700000|2021-06-07 09:05:00|16273.5|16253.5|16249.3|16229.3|16273.5|16253.5|16244.3|16224.3|34
1623057000000|2021-06-07 09:10:00|16246.8|16226.8|16234.3|16214.3|16246.8|16226.8|16219.6|16199.6|34
1623057300000|2021-06-07 09:15:00|16233.5|16213.5|16219.3|16199.3|16233.5|16213.5|16219.3|16199.3|24
1623057600000|2021-06-07 09:20:00|16221.1|16201.1|16159.3|16139.3|16222.5|16202.5|16151.8|16131.8|89
1623057900000|2021-06-07 09:25:00|16164.3|16144.3|16199.3|16179.3|16209.3|16189.3|16164.3|16144.3|84
1623058200000|2021-06-07 09:30:00|16196.8|16176.8|16199.3|16179.3|16201.8|16181.8|16191.8|16171.8|25
1623058500000|2021-06-07 09:35:00|16194.3|16174.3|16221.8|16201.8|16221.8|16201.8|16194.3|16174.3|28
1623058800000|2021-06-07 09:40:00|16224.3|16204.3|16258.3|16238.3|16258.3|16238.3|16224.3|16204.3|84
1623059100000|2021-06-07 09:45:00|16257.6|16237.6|16266.9|16246.9|16294.4|16274.4|16257.6|16237.6|83
1623059400000|2021-06-07 09:50:00|16265.1|16245.1|16254.4|16234.4|16265.1|16245.1|16246.9|16226.9|365
1623059700000|2021-06-07 09:55:00|16249.4|16229.4|16264.4|16244.4|16266.9|16246.9|16241.9|16221.9|17
1623060000000|2021-06-07 10:00:00|16266.9|16246.9|16193.7|16173.7|16266.9|16246.9|16193.7|16173.7|44
1623060300000|2021-06-07 10:05:00|16189.4|16169.4|16179.4|16159.4|16201.2|16181.2|16170.4|16150.4|121
1623060600000|2021-06-07 10:10:00|16178.7|16158.7|16176.9|16156.9|16179.4|16159.4|16166.9|16146.9|46
1623060900000|2021-06-07 10:15:00|16174.4|16154.4|16166.9|16146.9|16176.9|16156.9|16146.9|16126.9|44
1623061200000|2021-06-07 10:20:00|16164.4|16144.4|16166.9|16146.9|16176.9|16156.9|16164.4|16144.4|19
1623061500000|2021-06-07 10:25:00|16165.2|16145.2|16149.4|16129.4|16165.2|16145.2|16146.9|16126.9|58
1623061800000|2021-06-07 10:30:00|16154.4|16134.4|16152|16132|16169.4|16149.4|16152|16132|51
1623062100000|2021-06-07 10:35:00|16152.7|16132.7|16146.2|16126.2|16154.5|16134.5|16142|16122|42
1623062400000|2021-06-07 10:40:00|16145.5|16125.5|16159.5|16139.5|16164.5|16144.5|16128|16108|86
1623062700000|2021-06-07 10:45:00|16153.7|16133.7|16187|16167|16187|16167|16149.5|16129.5|90
1623063000000|2021-06-07 10:50:00|16181.3|16161.3|16189.5|16169.5|16194.5|16174.5|16159.5|16139.5|37
1623063300000|2021-06-07 10:55:00|16188|16168|16130.5|16110.5|16188|16168|16130.5|16110.5|616
1623063600000|2021-06-07 11:00:00|16129.8|16109.8|16118.1|16098.1|16135.5|16115.5|16116.6|16096.6|51
1623063900000|2021-06-07 11:05:00|16115.6|16095.6|16148.1|16128.1|16148.1|16128.1|16114.8|16094.8|29
1623064200000|2021-06-07 11:10:00|16147.3|16127.3|16180.6|16160.6|16183.1|16163.1|16138.1|16118.1|638
1623064500000|2021-06-07 11:15:00|16181.3|16161.3|16221.3|16201.3|16221.3|16201.3|16181.3|16161.3|55
1623064800000|2021-06-07 11:20:00|16223.1|16203.1|16209.1|16189.1|16239.9|16219.9|16209.1|16189.1|44
1623065100000|2021-06-07 11:25:00|16209.9|16189.9|16193.8|16173.8|16209.9|16189.9|16189.9|16169.9|23
1623065400000|2021-06-07 11:30:00|16196.3|16176.3|16230.6|16210.6|16238.1|16218.1|16196.3|16176.3|24
1623065700000|2021-06-07 11:35:00|16235.6|16215.6|16190.6|16170.6|16238.1|16218.1|16190.6|16170.6|26
1623066000000|2021-06-07 11:40:00|16188.1|16168.1|16183.1|16163.1|16190.6|16170.6|16174.9|16154.9|53
1623066300000|2021-06-07 11:45:00|16183.9|16163.9|16168.9|16148.9|16193.9|16173.9|16163.1|16143.1|36
1623066600000|2021-06-07 11:50:00|16179.6|16159.6|16178.2|16158.2|16185.7|16165.7|16162.1|16142.1|30
1623066900000|2021-06-07 11:55:00|16175.7|16155.7|16210.7|16190.7|16213.2|16193.2|16175.7|16155.7|47
1623067200000|2021-06-07 12:00:00|16216.4|16196.4|16256.4|16236.4|16290.7|16270.7|16216.4|16196.4|168
1623067500000|2021-06-07 12:05:00|16263.2|16243.2|16193.9|16173.9|16268.2|16248.2|16191.4|16171.4|391
1623067800000|2021-06-07 12:10:00|16193.2|16173.2|16175.7|16155.7|16195.7|16175.7|16163.2|16143.2|197
1623068100000|2021-06-07 12:15:00|16176.4|16156.4|16175.7|16155.7|16185.7|16165.7|16168.2|16148.2|220
1623068400000|2021-06-07 12:20:00|16176.5|16156.5|16170|16150|16193.2|16173.2|16165.7|16145.7|195
1623068700000|2021-06-07 12:25:00|16168.2|16148.2|16166.8|16146.8|16183.2|16163.2|16153.2|16133.2|116
1623069000000|2021-06-07 12:30:00|16163.2|16143.2|16185.8|16165.8|16185.8|16165.8|16127.5|16107.5|186
1623069300000|2021-06-07 12:35:00|16188.3|16168.3|16155|16135|16198.3|16178.3|16155|16135|67
1623069600000|2021-06-07 12:40:00|16153.3|16133.3|16148|16128|16153.3|16133.3|16120|16100|151
1623069900000|2021-06-07 12:45:00|16149.7|16129.7|16145.8|16125.8|16149.7|16129.7|16120.8|16100.8|81
1623070200000|2021-06-07 12:50:00|16146.5|16126.5|16133.3|16113.3|16158.3|16138.3|16133.3|16113.3|51
1623070500000|2021-06-07 12:55:00|16135.8|16115.8|16078.3|16058.3|16136.5|16116.5|16055.8|16035.8|136
1623070800000|2021-06-07 13:00:00|16080.8|16060.8|16095.8|16075.8|16116.5|16096.5|16068.3|16048.3|174
1623071100000|2021-06-07 13:05:00|16095.1|16075.1|16108.3|16088.3|16108.3|16088.3|16075.1|16055.1|343
1623071400000|2021-06-07 13:10:00|16110.1|16090.1|16138.3|16118.3|16158.3|16138.3|16110.1|16090.1|148
1623071700000|2021-06-07 13:15:00|16136.6|16116.6|16157.3|16137.3|16157.3|16137.3|16120.1|16100.1|59
1623072000000|2021-06-07 13:20:00|16161.6|16141.6|16191.6|16171.6|16191.6|16171.6|16148.4|16128.4|112
1623072300000|2021-06-07 13:25:00|16188.4|16168.4|16160.9|16140.9|16215.1|16195.1|16157.6|16137.6|92
1623072600000|2021-06-07 13:30:00|16163.4|16143.4|16143.4|16123.4|16175.9|16155.9|16138.4|16118.4|160
1623072900000|2021-06-07 13:35:00|16142.7|16122.7|16154.9|16134.9|16168.4|16148.4|16120.9|16100.9|120
1623073200000|2021-06-07 13:40:00|16155.6|16135.6|16183.4|16163.4|16192.4|16172.4|16143.4|16123.4|113
1623073500000|2021-06-07 13:45:00|16180.9|16160.9|16196.6|16176.6|16203.4|16183.4|16135.2|16115.2|233
1623073800000|2021-06-07 13:50:00|16198.4|16178.4|16208.4|16188.4|16233.4|16213.4|16193.4|16173.4|398
1623074100000|2021-06-07 13:55:00|16210.2|16190.2|16177.7|16157.7|16210.9|16190.9|16177.7|16157.7|284
1623074400000|2021-06-07 14:00:00|16177|16157|16094.2|16074.2|16177|16157|16072|16052|252
1623074700000|2021-06-07 14:05:00|16093.5|16073.5|16118.5|16098.5|16118.5|16098.5|16078.5|16058.5|178
1623075000000|2021-06-07 14:10:00|16117.7|16097.7|16133.5|16113.5|16133.5|16113.5|16108.5|16088.5|69
1623075300000|2021-06-07 14:15:00|16131|16111|16085.3|16065.3|16131|16111|16085.3|16065.3|166
1623075600000|2021-06-07 14:20:00|16082.8|16062.8|16078.5|16058.5|16082.8|16062.8|16046|16026|267
1623075900000|2021-06-07 14:25:00|16076|16056|16101.7|16081.7|16101.7|16081.7|16060.3|16040.3|162
1623076200000|2021-06-07 14:30:00|16101|16081|16112.8|16092.8|16133.5|16113.5|16076|16056|152
1623076500000|2021-06-07 14:35:00|16115.3|16095.3|16116|16096|16143.5|16123.5|16113.5|16093.5|251
1623076800000|2021-06-07 14:40:00|16119.7|16099.7|16156|16136|16164.3|16144.3|16119.7|16099.7|160
1623077100000|2021-06-07 14:45:00|16155.3|16135.3|16124.3|16104.3|16155.3|16135.3|16124.3|16104.3|91
1623077400000|2021-06-07 14:50:00|16123.6|16103.6|16143.6|16123.6|16143.6|16123.6|16111.1|16091.1|97
1623077700000|2021-06-07 14:55:00|16146.1|16126.1|16127.1|16107.1|16163.6|16143.6|16127.1|16107.1|120
1623078000000|2021-06-07 15:00:00|16124.6|16104.6|16123.6|16103.6|16124.6|16104.6|16098.6|16078.6|137
1623078300000|2021-06-07 15:05:00|16126.1|16106.1|16131.1|16111.1|16143.6|16123.6|16125.4|16105.4|200
1623078600000|2021-06-07 15:10:00|16131.8|16111.8|16168.6|16148.6|16176.1|16156.1|16123.6|16103.6|154
1623078900000|2021-06-07 15:15:00|16167.9|16147.9|16183.6|16163.6|16186.1|16166.1|16153.6|16133.6|394
1623079200000|2021-06-07 15:20:00|16182.9|16162.9|16121.9|16101.9|16186.1|16166.1|16118.6|16098.6|159
1623079500000|2021-06-07 15:25:00|16121.1|16101.1|16143.6|16123.6|16143.6|16123.6|16106.1|16086.1|178
1623079800000|2021-06-07 15:30:00|16146.1|16126.1|16151.2|16131.2|16151.2|16131.2|16123.6|16103.6|120
1623080100000|2021-06-07 15:35:00|16150.4|16130.4|16156.2|16136.2|16156.2|16136.2|16118.7|16098.7|190
1623080400000|2021-06-07 15:40:00|16154.4|16134.4|16163.7|16143.7|16188.7|16168.7|16151.2|16131.2|206
1623080700000|2021-06-07 15:45:00|16165.5|16145.5|16168.7|16148.7|16201.2|16181.2|16165.5|16145.5|176
1623081000000|2021-06-07 15:50:00|16166.2|16146.2|16258.7|16238.7|16258.7|16238.7|16165.5|16145.5|489
1623081300000|2021-06-07 15:55:00|16253.7|16233.7|16341.2|16321.2|16341.2|16321.2|16248.7|16228.7|528
1623081600000|2021-06-07 16:00:00|16341.9|16321.9|16343.7|16323.7|16374.4|16354.4|16316.2|16296.2|299
1623081900000|2021-06-07 16:05:00|16348|16328|16286.2|16266.2|16348.7|16328.7|16286.2|16266.2|276
1623082200000|2021-06-07 16:10:00|16281.2|16261.2|16240.2|16220.2|16306.2|16286.2|16231.2|16211.2|314
1623082500000|2021-06-07 16:15:00|16239.5|16219.5|16214.8|16194.8|16242|16222|16207|16187|232
1623082800000|2021-06-07 16:20:00|16214.1|16194.1|16149.8|16129.8|16242.4|16222.4|16139.1|16119.1|3332
1623083100000|2021-06-07 16:25:00|16150.5|16130.5|16160.6|16140.6|16160.6|16140.6|16146.3|16126.3|908
1623083400000|2021-06-07 16:30:00|16159.8|16139.8|16134.8|16114.8|16163.1|16143.1|16124.8|16104.8|611
1623083700000|2021-06-07 16:35:00|16131.6|16111.6|16144.9|16124.9|16144.9|16124.9|16129.1|16109.1|876
1623084000000|2021-06-07 16:40:00|16144.1|16124.1|16142.4|16122.4|16144.9|16124.9|16139.9|16119.9|53
1623084300000|2021-06-07 16:45:00|16140.6|16120.6|16134.9|16114.9|16140.6|16120.6|16134.9|16114.9|94
1623084600000|2021-06-07 16:50:00|16133.1|16113.1|16142.4|16122.4|16144.9|16124.9|16133.1|16113.1|48
1623084900000|2021-06-07 16:55:00|16144.9|16124.9|16157.4|16137.4|16157.4|16137.4|16144.9|16124.9|164
1623085200000|2021-06-07 17:00:00|16152.4|16132.4|16119.9|16099.9|16158.1|16138.1|16119.9|16099.9|788
1623085500000|2021-06-07 17:05:00|16117.4|16097.4|16126.7|16106.7|16126.7|16106.7|16116.7|16096.7|75
1623085800000|2021-06-07 17:10:00|16128.5|16108.5|16116.7|16096.7|16142.4|16122.4|16116.7|16096.7|91
1623086100000|2021-06-07 17:15:00|16117.4|16097.4|16122.4|16102.4|16134.9|16114.9|16117.4|16097.4|115
1623086400000|2021-06-07 17:20:00|16119.9|16099.9|16136.7|16116.7|16139.9|16119.9|16107.4|16087.4|180
1623086700000|2021-06-07 17:25:00|16137.5|16117.5|16145|16125|16170|16150|16137.5|16117.5|288
1623140100000|2021-06-08 08:15:00|16202|16182|16164.5|16144.5|16222.7|16202.7|16164.5|16144.5|218
1623140400000|2021-06-08 08:20:00|16163.8|16143.8|16152|16132|16169.5|16149.5|16152|16132|140
1623140700000|2021-06-08 08:25:00|16151.3|16131.3|16172|16152|16179.5|16159.5|16149.5|16129.5|169
1623141000000|2021-06-08 08:30:00|16172.7|16152.7|16202|16182|16203.4|16182|16172.7|16152.7|11
1623141300000|2021-06-08 08:35:00|16202.7|16182.7|16247|16227|16247|16227|16202.7|16182.7|46
1623141600000|2021-06-08 08:40:00|16244.5|16224.5|16227.8|16207.8|16244.5|16224.5|16222.8|16202.8|34
1623141900000|2021-06-08 08:45:00|16229.6|16209.6|16259.6|16239.6|16269.6|16249.6|16227.1|16207.1|37
1623142200000|2021-06-08 08:50:00|16264.6|16244.6|16274.6|16254.6|16277.8|16257.8|16264.6|16244.6|20
1623142500000|2021-06-08 08:55:00|16275.3|16255.3|16242.1|16222.1|16282.1|16262.1|16234.6|16214.6|16
1623142800000|2021-06-08 09:00:00|16241.4|16221.4|16257.1|16237.1|16257.1|16237.1|16239.6|16219.6|29
1623143100000|2021-06-08 09:05:00|16254.6|16234.6|16229.6|16209.6|16254.6|16234.6|16227.1|16207.1|18
1623143400000|2021-06-08 09:10:00|16228.9|16208.9|16220.3|16200.3|16229.6|16209.6|16220.3|16200.3|8
1623143700000|2021-06-08 09:15:00|16219.6|16199.6|16195.3|16175.3|16222.1|16202.1|16195.3|16175.3|17
1623144000000|2021-06-08 09:20:00|16194.6|16174.6|16204.6|16184.6|16204.6|16184.6|16194.6|16174.6|443
1623144300000|2021-06-08 09:25:00|16204.7|16184.7|16194.7|16174.7|16205.4|16185.4|16194.7|16174.7|6
1623144600000|2021-06-08 09:30:00|16196.5|16176.5|16205.4|16185.4|16205.4|16185.4|16196.5|16176.5|54
1623144900000|2021-06-08 09:35:00|16210.4|16190.4|16204.7|16184.7|16224.7|16204.7|16199.7|16179.7|18
1623145200000|2021-06-08 09:40:00|16202.2|16182.2|16207.2|16187.2|16207.2|16187.2|16194.7|16174.7|97
1623145500000|2021-06-08 09:45:00|16205.4|16185.4|16217.2|16197.2|16217.2|16197.2|16204.7|16184.7|138
1623145800000|2021-06-08 09:50:00|16217.9|16197.9|16235.4|16215.4|16240.4|16220.4|16217.9|16197.9|54
1623146100000|2021-06-08 09:55:00|16244.7|16224.7|16278.3|16258.3|16279.7|16259.7|16244.7|16224.7|22
1623146400000|2021-06-08 10:00:00|16276.5|16256.5|16257.2|16237.2|16292.2|16272.2|16257.2|16237.2|53
1623146700000|2021-06-08 10:05:00|16254.7|16234.7|16267.3|16247.3|16267.3|16247.3|16252.2|16232.2|19
1623147000000|2021-06-08 10:10:00|16259.8|16239.8|16247.3|16227.3|16262.3|16242.3|16247.3|16227.3|43
1623147300000|2021-06-08 10:15:00|16249.1|16229.1|16283|16263|16283|16263|16249.1|16229.1|31
1623147600000|2021-06-08 10:20:00|16282.3|16262.3|16242.3|16222.3|16282.3|16262.3|16227.3|16207.3|36
1623147900000|2021-06-08 10:25:00|16239.8|16219.8|16278|16258|16278|16258|16239.8|16219.8|14
1623148200000|2021-06-08 10:30:00|16279.8|16259.8|16294.8|16274.8|16309.8|16289.8|16279.8|16259.8|47
1623148500000|2021-06-08 10:35:00|16294.1|16274.1|16274.8|16254.8|16294.1|16274.1|16274.8|16254.8|23
1623148800000|2021-06-08 10:40:00|16267.6|16247.6|16275.5|16255.5|16275.5|16255.5|16257.3|16237.3|21
1623149100000|2021-06-08 10:45:00|16274.8|16254.8|16268|16248|16275.5|16255.5|16257.3|16237.3|18
1623149400000|2021-06-08 10:50:00|16272.3|16252.3|16290.5|16270.5|16290.5|16270.5|16272.3|16252.3|14
1623149700000|2021-06-08 10:55:00|16291.2|16271.2|16312.4|16292.4|16323.1|16303.1|16291.2|16271.2|69
1623150000000|2021-06-08 11:00:00|16313.1|16293.1|16326.7|16306.7|16337.4|16317.4|16312.4|16292.4|55
1623150300000|2021-06-08 11:05:00|16324.9|16304.9|16335.6|16315.6|16335.6|16315.6|16324.9|16304.9|279
1623150600000|2021-06-08 11:10:00|16333.1|16313.1|16326.7|16306.7|16348.1|16328.1|16321.7|16301.7|56
1623150900000|2021-06-08 11:15:00|16324.9|16304.9|16289.9|16269.9|16324.9|16304.9|16288.1|16268.1|32
1623151200000|2021-06-08 11:20:00|16293.5|16273.5|16304.9|16284.9|16309.9|16289.9|16293.5|16273.5|33
1623151500000|2021-06-08 11:25:00|16307.4|16287.4|16299.9|16279.9|16337.4|16317.4|16299.9|16279.9|53
1623151800000|2021-06-08 11:30:00|16300.6|16280.6|16304.9|16284.9|16335.6|16315.6|16300.6|16280.6|141
1623152100000|2021-06-08 11:35:00|16305.6|16285.6|16338.2|16318.2|16340|16320|16302.4|16282.4|141
1623152400000|2021-06-08 11:40:00|16336.3|16316.3|16267.5|16247.5|16336.3|16316.3|16265.7|16245.7|40
1623152700000|2021-06-08 11:45:00|16270|16250|16295|16275|16295|16275|16270|16250|45
1623153000000|2021-06-08 11:50:00|16291.8|16271.8|16259.3|16239.3|16291.8|16271.8|16255.7|16235.7|87
1623153300000|2021-06-08 11:55:00|16257.5|16237.5|16287.5|16267.5|16300|16280|16257.5|16237.5|645
1623153600000|2021-06-08 12:00:00|16286.8|16266.8|16261.8|16241.8|16286.8|16266.8|16241.8|16221.8|121
1623153900000|2021-06-08 12:05:00|16265|16245|16310|16290|16310|16290|16265|16245|136
1623154200000|2021-06-08 12:10:00|16310.7|16290.7|16291.8|16271.8|16320|16300|16291.8|16271.8|93
1623154500000|2021-06-08 12:15:00|16291.2|16271.2|16300|16280|16307.5|16287.5|16289.3|16269.3|84
1623154800000|2021-06-08 12:20:00|16302.5|16282.5|16239.4|16219.4|16307.5|16287.5|16235.1|16215.1|155
1623155100000|2021-06-08 12:25:00|16237.6|16217.6|16215.1|16195.1|16245.1|16225.1|16200.1|16180.1|147
1623155400000|2021-06-08 12:30:00|16212.6|16192.6|16242.6|16222.6|16245.8|16225.8|16207.6|16187.6|286
1623155700000|2021-06-08 12:35:00|16243.3|16223.3|16191.9|16171.9|16243.3|16223.3|16191.9|16171.9|158
1623156000000|2021-06-08 12:40:00|16190.1|16170.1|16175.1|16155.1|16190.1|16170.1|16155.1|16135.1|81
1623156300000|2021-06-08 12:45:00|16172.6|16152.6|16125.1|16105.1|16177.6|16157.6|16118.3|16098.3|580
1623156600000|2021-06-08 12:50:00|16125.8|16105.8|16123.3|16103.3|16135.1|16115.1|16123.3|16103.3|75
1623156900000|2021-06-08 12:55:00|16122.6|16102.6|16109.4|16089.4|16133.3|16113.3|16106.9|16086.9|84
1623157200000|2021-06-08 13:00:00|16107.6|16087.6|16160.2|16140.2|16160.2|16140.2|16107.6|16087.6|1312
1623157500000|2021-06-08 13:05:00|16158.8|16138.8|16135.2|16115.2|16167.7|16147.7|16135.2|16115.2|71
1623157800000|2021-06-08 13:10:00|16133.4|16113.4|16098.4|16078.4|16137|16117|16095.2|16075.2|64
1623158100000|2021-06-08 13:15:00|16103.4|16083.4|16120.9|16100.9|16129.5|16109.5|16103.4|16083.4|189
1623158400000|2021-06-08 13:20:00|16120.2|16100.2|16135.2|16115.2|16157|16137|16117.7|16097.7|68
1623158700000|2021-06-08 13:25:00|16135.9|16115.9|16127.7|16107.7|16155.2|16135.2|16127.7|16107.7|69
1623159000000|2021-06-08 13:30:00|16127|16107|16114.5|16094.5|16130.2|16110.2|16107|16087|120
1623159300000|2021-06-08 13:35:00|16115.2|16095.2|16196.4|16176.4|16210.2|16190.2|16115.2|16095.2|353
1623159600000|2021-06-08 13:40:00|16197|16177|16187.1|16167.1|16215.2|16195.2|16187.1|16167.1|125
1623159900000|2021-06-08 13:45:00|16186.4|16166.4|16220.3|16200.3|16240.3|16220.3|16182.7|16162.7|186
1623160200000|2021-06-08 13:50:00|16219.6|16199.6|16185.3|16165.3|16222.8|16202.8|16170.3|16150.3|197
1623160500000|2021-06-08 13:55:00|16184.6|16164.6|16160.3|16140.3|16184.6|16164.6|16132.1|16112.1|154
1623160800000|2021-06-08 14:00:00|16158.5|16138.5|16164.6|16144.6|16165.3|16145.3|16146.4|16126.4|237
1623161100000|2021-06-08 14:05:00|16163.9|16143.9|16232.8|16212.8|16240.3|16220.3|16160.3|16140.3|864
1623161400000|2021-06-08 14:10:00|16230.3|16210.3|16217.8|16197.8|16245.3|16225.3|16217.8|16197.8|899
1623161700000|2021-06-08 14:15:00|16220.3|16200.3|16205.3|16185.3|16243.5|16223.5|16177.8|16157.8|183
1623162000000|2021-06-08 14:20:00|16206|16186|16170.3|16150.3|16212.8|16192.8|16167.1|16147.1|105
1623162300000|2021-06-08 14:25:00|16165.3|16145.3|16185.3|16165.3|16200.3|16180.3|16161.5|16141.5|128
1623162600000|2021-06-08 14:30:00|16188.1|16168.1|16202.2|16182.2|16217.9|16197.9|16188.1|16168.1|242
1623162900000|2021-06-08 14:35:00|16201.5|16181.5|16127.2|16107.2|16201.5|16181.5|16120.4|16100.4|269
1623163200000|2021-06-08 14:40:00|16119.7|16099.7|16092.2|16072.2|16124.7|16104.7|16092.2|16072.2|186
1623163500000|2021-06-08 14:45:00|16090.8|16070.8|16105.4|16085.4|16107.9|16087.9|16069|16049|659
1623163800000|2021-06-08 14:50:00|16104.7|16084.7|16112.2|16092.2|16135.4|16115.4|16102.9|16082.9|136
1623164100000|2021-06-08 14:55:00|16115.4|16095.4|16107.9|16087.9|16134|16114|16107.2|16087.2|96
1623164400000|2021-06-08 15:00:00|16102.9|16082.9|16110.4|16090.4|16112.9|16092.9|16096.5|16076.5|681
1623164700000|2021-06-08 15:05:00|16117.9|16097.9|16100.4|16080.4|16133.6|16113.6|16100.4|16080.4|79
1623165000000|2021-06-08 15:10:00|16099.1|16079.1|16100.4|16080.4|16115.4|16095.4|16095.4|16075.4|173
1623165300000|2021-06-08 15:15:00|16104.3|16084.3|16105.5|16085.5|16116.1|16096.1|16098|16078|112
1623165600000|2021-06-08 15:20:00|16104.8|16084.8|16095.5|16075.5|16104.8|16084.8|16075.5|16055.5|172
1623165900000|2021-06-08 15:25:00|16094.8|16074.8|16079.8|16059.8|16108|16088|16079.8|16059.8|181
1623166200000|2021-06-08 15:30:00|16080.5|16060.5|16045.5|16025.5|16082.3|16062.3|16018|15998|227
1623166500000|2021-06-08 15:35:00|16048|16028|16100.5|16080.5|16100.5|16080.5|16045.5|16025.5|194
1623166800000|2021-06-08 15:40:00|16099.8|16079.8|16112.3|16092.3|16121.2|16101.2|16095.5|16075.5|112
1623167100000|2021-06-08 15:45:00|16109.8|16089.8|16075.5|16055.5|16121.2|16101.2|16074.8|16054.8|126
1623167400000|2021-06-08 15:50:00|16074.8|16054.8|16081.2|16061.2|16081.2|16061.2|16058|16038|126
1623167700000|2021-06-08 15:55:00|16081.9|16061.9|16064.2|16044.2|16088|16068|16059.2|16039.2|571
1623168000000|2021-06-08 16:00:00|16062.4|16042.4|15982.4|15962.4|16062.4|16042.4|15956|15936|700
1623168300000|2021-06-08 16:05:00|15984.2|15964.2|15933.5|15913.5|15984.2|15964.2|15919.2|15899.2|264
1623168600000|2021-06-08 16:10:00|15934.2|15914.2|15916.7|15896.7|15956.7|15936.7|15916|15896|183
1623168900000|2021-06-08 16:15:00|15921.7|15901.7|15934.2|15914.2|15944.2|15924.2|15889.2|15869.2|358
1623169200000|2021-06-08 16:20:00|15936.7|15916.7|15921.7|15901.7|15989.2|15969.2|15921.7|15901.7|3209
1623169500000|2021-06-08 16:25:00|15919.2|15899.2|15956.8|15936.8|15956.8|15936.8|15919.2|15899.2|898
1623169800000|2021-06-08 16:30:00|15957.4|15937.4|15966.8|15946.8|15976.8|15956.8|15956.8|15936.8|226
1623170100000|2021-06-08 16:35:00|15964.3|15944.3|15966.8|15946.8|15980|15960|15962.4|15942.4|309
1623170400000|2021-06-08 16:40:00|15967.5|15947.5|15971.1|15951.1|15979.3|15959.3|15967.5|15947.5|65
1623170700000|2021-06-08 16:45:00|15971.8|15951.8|16018.2|15998.2|16018.2|15998.2|15969.3|15949.3|518
1623171000000|2021-06-08 16:50:00|16025|16005|16029.3|16009.3|16036.8|16016.8|16012.5|15992.5|143
1623171300000|2021-06-08 16:55:00|16027.5|16007.5|16028.6|16008.6|16031.1|16011.1|16008.6|15988.6|181
1623171600000|2021-06-08 17:00:00|16028|16008|16026.1|16006.1|16031.8|16011.8|16023.6|16003.6|90
1623171900000|2021-06-08 17:05:00|16026.2|16006.2|16011.2|15991.2|16026.2|16006.2|16007.5|15987.5|75
1623172200000|2021-06-08 17:10:00|16011.8|15991.8|16011.9|15991.9|16014.4|15994.4|16003.7|15983.7|59
1623172500000|2021-06-08 17:15:00|16012.5|15992.5|16011.9|15991.9|16016.9|15996.9|16011.9|15991.9|47
1623172800000|2021-06-08 17:20:00|16012.6|15992.6|16009.4|15989.4|16036.9|16016.9|16008.7|15988.7|113
1623173100000|2021-06-08 17:25:00|16011.9|15991.9|15980.1|15960.1|16014.4|15994.4|15976.2|15956.2|953
1623226500000|2021-06-09 08:15:00|15971.5|15951.5|15972.1|15952.1|16010.8|15986.5|15954.6|15934.6|92
1623226800000|2021-06-09 08:20:00|15974|15954|15884.6|15864.6|15976.5|15956.5|15881.5|15861.5|135
1623227100000|2021-06-09 08:25:00|15884|15864|15937.7|15917.7|15951.5|15931.5|15881.5|15861.5|53
1623227400000|2021-06-09 08:30:00|15940.2|15920.2|15924.7|15904.7|15940.2|15920.2|15916.5|15896.5|41
1623227700000|2021-06-09 08:35:00|15926.5|15906.5|15941.5|15921.5|15947.2|15921.5|15926.5|15905.3|44
1623228000000|2021-06-09 08:40:00|15940.9|15920.9|15946.5|15926.5|15946.5|15926.5|15940.9|15920.9|10
1623228300000|2021-06-09 08:45:00|15947.2|15927.2|15964|15944|15979|15959|15947.2|15927.2|30
1623228600000|2021-06-09 08:50:00|15965.9|15945.9|15984.1|15964.1|15986.6|15966.6|15965.9|15945.9|23
1623228900000|2021-06-09 08:55:00|15983.4|15963.4|16003.4|15983.4|16003.4|15983.4|15983.4|15963.4|39
1623229200000|2021-06-09 09:00:00|16004.1|15984.1|16031.6|16011.6|16031.6|16011.6|16004.1|15984.1|343
1623229500000|2021-06-09 09:05:00|16033.4|16013.4|16016.6|15996.6|16044.7|16024.7|16016.6|15996.6|35
1623229800000|2021-06-09 09:10:00|16019.1|15999.1|16056.6|16036.6|16059.1|16039.1|16019.1|15999.1|38
1623230100000|2021-06-09 09:15:00|16055.9|16035.9|16054.8|16034.8|16055.9|16035.9|16046.6|16026.6|77
1623230400000|2021-06-09 09:20:00|16056.6|16036.6|16054.1|16034.1|16061|16041|16051.6|16031.6|30
1623230700000|2021-06-09 09:25:00|16057.8|16037.8|16051|16031|16059.1|16039.1|16051|16031|7
1623231000000|2021-06-09 09:30:00|16053.5|16033.5|16082.3|16062.3|16082.3|16062.3|16053.5|16033.5|57
1623231300000|2021-06-09 09:35:00|16084.2|16064.2|16085.3|16065.3|16111|16091|16084.2|16064.2|60
1623231600000|2021-06-09 09:40:00|16086|16066|16061|16041|16086|16066|16061|16041|23
1623231900000|2021-06-09 09:45:00|16064.2|16044.2|16069.8|16049.8|16069.8|16049.8|16063.5|16043.5|11
1623232200000|2021-06-09 09:50:00|16071.7|16051.7|16054.2|16034.2|16071.7|16051.7|16053.5|16033.5|91
1623232500000|2021-06-09 09:55:00|16056.7|16036.7|16051.7|16031.7|16059.9|16039.9|16051.7|16031.7|27
1623232800000|2021-06-09 10:00:00|16049.9|16029.9|16066.7|16046.7|16069.2|16049.2|16049.2|16029.2|12
1623233100000|2021-06-09 10:05:00|16064.2|16044.2|16091.7|16071.7|16091.7|16071.7|16057.9|16037.9|72
1623233400000|2021-06-09 10:10:00|16091.1|16071.1|16096.7|16076.7|16099.9|16079.9|16089.2|16069.2|205
1623233700000|2021-06-09 10:15:00|16101.7|16081.7|16078.6|16058.6|16106.7|16086.7|16078.6|16058.6|24
1623234000000|2021-06-09 10:20:00|16076.1|16056.1|16073.6|16053.6|16084.3|16064.3|16073.6|16053.6|6
1623234300000|2021-06-09 10:25:00|16074.3|16054.3|16081.1|16061.1|16091.8|16071.8|16071.8|16051.8|24
1623234600000|2021-06-09 10:30:00|16081.8|16061.8|16101.8|16081.8|16101.8|16081.8|16081.8|16061.8|8
1623234900000|2021-06-09 10:35:00|16104.3|16084.3|16101.8|16081.8|16116.8|16096.8|16101.8|16081.8|20
1623235200000|2021-06-09 10:40:00|16099.3|16079.3|16101.8|16081.8|16123.7|16103.7|16099.3|16079.3|35
1623235500000|2021-06-09 10:45:00|16102.5|16082.5|16084.3|16064.3|16106.8|16086.8|16084.3|16064.3|34
1623235800000|2021-06-09 10:50:00|16083.7|16063.7|16065|16045|16083.7|16063.7|16065|16045|289
1623236100000|2021-06-09 10:55:00|16064.3|16044.3|16096.8|16076.8|16105|16085|16064.3|16044.3|27
1623236400000|2021-06-09 11:00:00|16096.9|16076.9|16094.4|16074.4|16096.9|16076.9|16086.9|16066.9|27
1623236700000|2021-06-09 11:05:00|16093.7|16073.7|16086.9|16066.9|16093.7|16073.7|16080|16060|14
1623237000000|2021-06-09 11:10:00|16088.7|16068.7|16044.4|16024.4|16090|16070|16044.4|16024.4|67
1623237300000|2021-06-09 11:15:00|16043.7|16023.7|16028.7|16008.7|16043.7|16023.7|16026.9|16006.9|47
1623237600000|2021-06-09 11:20:00|16026.2|16006.2|16006.9|15986.9|16026.2|16006.2|16006.9|15986.9|56
1623237900000|2021-06-09 11:25:00|16005.1|15985.1|16006.9|15986.9|16006.9|15986.9|15981.3|15961.3|51
1623238200000|2021-06-09 11:30:00|16008.8|15988.8|15996.3|15976.3|16019.4|15999.4|15996.3|15976.3|31
1623238500000|2021-06-09 11:35:00|15998.8|15978.8|15996.3|15976.3|16004.4|15984.4|15993.8|15973.8|29
1623238800000|2021-06-09 11:40:00|15998.8|15978.8|16007|15987|16028.8|16008.8|15998.8|15978.8|29
1623239100000|2021-06-09 11:45:00|16009.5|15989.5|15995.1|15975.1|16031.3|16011.3|15991.3|15971.3|33
1623239400000|2021-06-09 11:50:00|15994.5|15974.5|15979.5|15959.5|15994.5|15974.5|15974.5|15954.5|26
1623239700000|2021-06-09 11:55:00|15978.8|15958.8|16019.5|15999.5|16025.1|16005.1|15974.5|15954.5|628
1623240000000|2021-06-09 12:00:00|16017.6|15997.6|15989.5|15969.5|16030.7|16010.7|15989.5|15969.5|104
1623240300000|2021-06-09 12:05:00|15987|15967|15982|15962|16015.2|15995.2|15972|15952|93
1623240600000|2021-06-09 12:10:00|15982.7|15962.7|16025.2|16005.2|16037.7|16017.7|15982.7|15962.7|109
1623240900000|2021-06-09 12:15:00|16022.7|16002.7|16024.5|16004.5|16030.2|16010.2|15987|15967|85
1623241200000|2021-06-09 12:20:00|16022|16002|16024.5|16004.5|16031.4|16011.4|15992|15972|97
1623241500000|2021-06-09 12:25:00|16037|16017|16047.1|16027.1|16064.6|16044.6|16028.4|16008.4|97
1623241800000|2021-06-09 12:30:00|16044.6|16024.6|16044.6|16024.6|16053.9|16033.9|16033.9|16013.9|107
1623242100000|2021-06-09 12:35:00|16048.3|16028.3|16062.1|16042.1|16072.1|16052.1|16048.3|16028.3|208
1623242400000|2021-06-09 12:40:00|16063.9|16043.9|16027.1|16007.1|16072.1|16052.1|16027.1|16007.1|85
1623242700000|2021-06-09 12:45:00|16027.7|16007.7|16012.1|15992.1|16052.8|16032.8|16012.1|15992.1|68
1623243000000|2021-06-09 12:50:00|16014.6|15994.6|15951.5|15931.5|16014.6|15994.6|15951.5|15931.5|98
1623243300000|2021-06-09 12:55:00|15949.6|15929.6|15945.8|15925.8|15962.1|15942.1|15924|15904|305
1623243600000|2021-06-09 13:00:00|15944|15924|15865.3|15845.3|15944|15924|15857.1|15837.1|306
1623243900000|2021-06-09 13:05:00|15869.6|15849.6|15864|15844|15897.1|15877.1|15859|15839|154
1623244200000|2021-06-09 13:10:00|15865.3|15845.3|15914.7|15894.7|15924.7|15904.7|15854|15834|166
1623244500000|2021-06-09 13:15:00|15924|15904|15974.7|15954.7|15974.7|15954.7|15924|15904|312
1623244800000|2021-06-09 13:20:00|15970.3|15950.3|15964.7|15944.7|15970.3|15950.3|15937.7|15917.7|139
1623245100000|2021-06-09 13:25:00|15969.7|15949.7|15962.2|15942.2|15989.7|15969.7|15939|15919|88
1623245400000|2021-06-09 13:30:00|15964.1|15944.1|15909.1|15889.1|15993.5|15973.5|15902.2|15882.2|195
1623245700000|2021-06-09 13:35:00|15904.7|15884.7|15934.1|15914.1|15934.1|15914.1|15884.1|15864.1|287
1623246000000|2021-06-09 13:40:00|15932.2|15912.2|15950.4|15930.4|15952.2|15932.2|15899.1|15879.1|146
1623246300000|2021-06-09 13:45:00|15947.2|15927.2|15907.2|15887.2|15947.2|15927.2|15884.7|15864.7|193
1623246600000|2021-06-09 13:50:00|15919.2|15879.2|15894.8|15874.8|15982.3|15962.3|15894.8|15874.8|208
1623246900000|2021-06-09 13:55:00|15894.1|15874.1|15877.3|15857.3|15897.3|15877.3|15849.1|15829.1|446
1623247200000|2021-06-09 14:00:00|15880.4|15860.4|15889.8|15869.8|15902.3|15882.3|15880.4|15860.4|185
1623247500000|2021-06-09 14:05:00|15887.9|15867.9|15864.1|15844.1|15887.9|15867.9|15844.1|15824.1|209
1623247800000|2021-06-09 14:10:00|15866|15846|15832.3|15812.3|15877.3|15857.3|15832.3|15812.3|205
1623248100000|2021-06-09 14:15:00|15833|15813|15842.3|15822.3|15856.1|15836.1|15832.3|15812.3|950
1623248400000|2021-06-09 14:20:00|15841.7|15821.7|15862.3|15842.3|15873.6|15853.6|15838|15818|182
1623248700000|2021-06-09 14:25:00|15861.7|15841.7|15836.7|15816.7|15861.7|15841.7|15833|15813|174
1623249000000|2021-06-09 14:30:00|15839.8|15819.8|15799.9|15779.9|15845.5|15825.5|15799.9|15779.9|247
1623249300000|2021-06-09 14:35:00|15794.9|15774.9|15769.9|15749.9|15819.9|15799.9|15762.9|15742.9|997
1623249600000|2021-06-09 14:40:00|15769.2|15749.2|15817.4|15797.4|15817.4|15797.4|15763.6|15743.6|268
1623249900000|2021-06-09 14:45:00|15816.7|15796.7|15812.4|15792.4|15829.9|15809.9|15792.4|15772.4|184
1623250200000|2021-06-09 14:50:00|15814.2|15794.2|15838|15818|15839.2|15819.2|15814.2|15794.2|129
1623250500000|2021-06-09 14:55:00|15837.4|15817.4|15798.1|15778.1|15840.6|15820.6|15795.6|15775.6|146
1623250800000|2021-06-09 15:00:00|15801.8|15781.8|15812.4|15792.4|15829.9|15809.9|15801.8|15781.8|123
1623251100000|2021-06-09 15:05:00|15811.8|15791.8|15804.3|15784.3|15831.8|15811.8|15789.9|15769.9|151
1623251400000|2021-06-09 15:10:00|15806.9|15786.9|15830.6|15810.6|15831.9|15811.9|15801.1|15781.1|185
1623251700000|2021-06-09 15:15:00|15831.2|15811.2|15827.5|15807.5|15869.9|15849.9|15817.5|15797.5|198
1623252000000|2021-06-09 15:20:00|15832.5|15812.5|15826.3|15806.3|15846.9|15826.9|15825|15805|133
1623252300000|2021-06-09 15:25:00|15826.9|15806.9|15800.6|15780.6|15830.6|15810.6|15800.6|15780.6|181
1623252600000|2021-06-09 15:30:00|15800|15780|15814.3|15794.3|15814.3|15794.3|15800|15780|227
1623252900000|2021-06-09 15:35:00|15815|15795|15810|15790|15818.1|15798.1|15794.4|15774.4|181
1623253200000|2021-06-09 15:40:00|15809.4|15789.4|15795.7|15775.7|15809.4|15789.4|15790|15770|182
1623253500000|2021-06-09 15:45:00|15799.4|15779.4|15830|15810|15840|15820|15799.4|15779.4|141
1623253800000|2021-06-09 15:50:00|15830.7|15810.7|15815.7|15795.7|15836.9|15816.9|15815.7|15795.7|404
1623254100000|2021-06-09 15:55:00|15815|15795|15818.8|15798.8|15821.3|15801.3|15782.5|15762.5|366
1623254400000|2021-06-09 16:00:00|15820.7|15800.7|15856.4|15836.4|15873.2|15853.2|15820.7|15800.7|232
1623254700000|2021-06-09 16:05:00|15855.7|15835.7|15908.2|15888.2|15916.4|15896.4|15855.7|15835.7|149
1623255000000|2021-06-09 16:10:00|15906.4|15886.4|15868.2|15848.2|15906.4|15886.4|15865.1|15845.1|193
1623255300000|2021-06-09 16:15:00|15875.7|15855.7|15840.7|15820.7|15875.7|15855.7|15830.7|15810.7|309
1623255600000|2021-06-09 16:20:00|15841.4|15821.4|15892.6|15872.6|15897.6|15877.6|15841.4|15821.4|1938
1623255900000|2021-06-09 16:25:00|15893.3|15873.3|15859.6|15839.6|15898.3|15878.3|15859.6|15839.6|261
1623256200000|2021-06-09 16:30:00|15856.4|15836.4|15855.8|15835.8|15858.9|15838.9|15851.4|15831.4|195
1623256500000|2021-06-09 16:35:00|15857.6|15837.6|15864.6|15844.6|15864.6|15844.6|15857.6|15837.6|61
1623256800000|2021-06-09 16:40:00|15868.3|15848.3|15880.8|15860.8|15883.9|15863.9|15864.6|15844.6|82
1623257100000|2021-06-09 16:45:00|15878.9|15858.9|15866.5|15846.5|15882.1|15862.1|15866.5|15846.5|69
1623257400000|2021-06-09 16:50:00|15867.1|15847.1|15871.5|15851.5|15874.6|15854.6|15865.8|15845.8|175
1623257700000|2021-06-09 16:55:00|15872.1|15852.1|15863.3|15843.3|15875.8|15855.8|15863.3|15843.3|190
1623258000000|2021-06-09 17:00:00|15861.5|15841.5|15876.5|15856.5|15878.3|15858.3|15856.5|15836.5|77
1623258300000|2021-06-09 17:05:00|15877.1|15857.1|15855.9|15835.9|15879.6|15859.6|15855.9|15835.9|105
1623258600000|2021-06-09 17:10:00|15856.5|15836.5|15921.5|15901.5|15923.4|15903.4|15856.5|15836.5|145
1623258900000|2021-06-09 17:15:00|15922.2|15902.2|15964|15944|15982.2|15962.2|15921.5|15901.5|695
1623259200000|2021-06-09 17:20:00|15964.7|15944.7|15963.4|15943.4|15966.5|15946.5|15942.2|15922.2|218
1623259500000|2021-06-09 17:25:00|15965.9|15945.9|15958.4|15938.4|15969|15949|15950.9|15930.9|166
1623312900000|2021-06-10 08:15:00|15991.7|15971.7|15993.6|15973.6|16040.5|16019.8|15964.2|15943.6|413
1623313200000|2021-06-10 08:20:00|15994.2|15974.2|15996.1|15976.1|16005.5|15985.5|15993.6|15973.6|57
1623313500000|2021-06-10 08:25:00|15993.6|15973.6|15980.5|15960.5|15993.6|15973.6|15980.5|15960.5|33
1623313800000|2021-06-10 08:30:00|15981.7|15961.7|15996.1|15976.1|16004.2|15984.2|15978.6|15958.6|35
1623314100000|2021-06-10 08:35:00|15994.9|15974.9|16016.1|15996.1|16018.6|15998.6|15993|15973|38
1623314400000|2021-06-10 08:40:00|16018|15998|16043.6|16023.6|16048.6|16028.6|16018|15998|38
1623314700000|2021-06-10 08:45:00|16043|16023|16024.9|16004.9|16043.6|16023.6|16024.9|16004.9|30
1623315000000|2021-06-10 08:50:00|16025.5|16005.5|16024.3|16004.3|16025.5|16005.5|16021.2|16001.2|32
1623315300000|2021-06-10 08:55:00|16023.7|16003.7|16028.1|16008.1|16028.1|16008.1|16023.1|16003.1|538
1623315600000|2021-06-10 09:00:00|16026.2|16006.2|16012.5|15992.5|16028.1|16008.1|16012.5|15992.5|19
1623315900000|2021-06-10 09:05:00|16009.3|15989.3|15983.7|15963.7|16009.3|15989.3|15983.7|15963.7|37
1623316200000|2021-06-10 09:10:00|15981.8|15961.8|15993.1|15973.1|15993.1|15973.1|15979.4|15959.4|17
1623316500000|2021-06-10 09:15:00|15990|15970|15965|15945|15990|15970|15965|15945|22
1623316800000|2021-06-10 09:20:00|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15943.1|15923.1|67
1623317100000|2021-06-10 09:25:00|15961.9|15941.9|15960|15940|15972.5|15952.5|15958.1|15938.1|83
1623317400000|2021-06-10 09:30:00|15957.5|15937.5|15935.6|15915.6|15957.5|15937.5|15935.6|15915.6|43
1623317700000|2021-06-10 09:35:00|15937.5|15917.5|15932.5|15912.5|15937.5|15917.5|15930|15910|36
1623318000000|2021-06-10 09:40:00|15936.3|15916.3|15945|15925|15953.2|15933.2|15935|15915|26
1623318300000|2021-06-10 09:45:00|15937.5|15917.5|15918.2|15898.2|15937.6|15917.6|15918.2|15898.2|23
1623318600000|2021-06-10 09:50:00|15918.8|15898.8|15925.1|15905.1|15933.2|15913.2|15918.2|15898.2|27
1623318900000|2021-06-10 09:55:00|15925.7|15905.7|15933.2|15913.2|15933.2|15913.2|15925.7|15905.7|8
1623319200000|2021-06-10 10:00:00|15932.6|15912.6|15922.6|15902.6|15932.6|15912.6|15917|15897|24
1623319500000|2021-06-10 10:05:00|15923.2|15903.2|15925.7|15905.7|15925.7|15905.7|15913.2|15893.2|24
1623319800000|2021-06-10 10:10:00|15927|15907|15930.7|15910.7|15930.7|15910.7|15926.3|15906.3|24
1623320100000|2021-06-10 10:15:00|15928.2|15908.2|15918.9|15898.9|15928.2|15908.2|15917.6|15897.6|12
1623320400000|2021-06-10 10:20:00|15923.2|15903.2|15914.5|15894.5|15928.2|15908.2|15914.5|15894.5|166
1623320700000|2021-06-10 10:25:00|15915.1|15895.1|15913.3|15893.3|15917.7|15897.7|15913.3|15893.3|15
1623321000000|2021-06-10 10:30:00|15912.7|15892.7|15917.7|15897.7|15923.9|15903.9|15912.7|15892.7|58
1623321300000|2021-06-10 10:35:00|15917|15897|15917.7|15897.7|15917.7|15897.7|15912.7|15892.7|20
1623321600000|2021-06-10 10:40:00|15915.2|15895.2|15913.3|15893.3|15917.7|15897.7|15913.3|15893.3|81
1623321900000|2021-06-10 10:45:00|15913.9|15893.9|15902.7|15882.7|15915.8|15895.8|15900.2|15880.2|54
1623322200000|2021-06-10 10:50:00|15903.3|15883.3|15892.7|15872.7|15905.2|15885.2|15892.7|15872.7|47
1623322500000|2021-06-10 10:55:00|15895.8|15875.8|15919|15899|15925.2|15905.2|15895.8|15875.8|39
1623322800000|2021-06-10 11:00:00|15919.6|15899.6|15942.1|15922.1|15947.7|15927.7|15919.6|15899.6|446
1623323100000|2021-06-10 11:05:00|15942.7|15922.7|15965.2|15945.2|15972.1|15952.1|15942.7|15922.7|47
1623323400000|2021-06-10 11:10:00|15964.6|15944.6|15950.3|15930.3|15964.6|15944.6|15945.9|15925.9|26
1623323700000|2021-06-10 11:15:00|15948.4|15928.4|15927.8|15907.8|15948.4|15928.4|15927.8|15907.8|25
1623324000000|2021-06-10 11:20:00|15921.5|15901.5|15906.5|15886.5|15921.5|15901.5|15899|15879|33
1623324300000|2021-06-10 11:25:00|15905.9|15885.9|15910.3|15890.3|15910.3|15890.3|15897.8|15877.8|47
1623324600000|2021-06-10 11:30:00|15908.4|15888.4|15898.4|15878.4|15910.3|15890.3|15897.8|15877.8|30
1623324900000|2021-06-10 11:35:00|15903.4|15883.4|15897.8|15877.8|15911.5|15891.5|15895.3|15875.3|46
1623325200000|2021-06-10 11:40:00|15897.2|15877.2|15882.8|15862.8|15897.2|15877.2|15882.8|15862.8|52
1623325500000|2021-06-10 11:45:00|15880.9|15860.9|15874.1|15854.1|15908.4|15888.4|15874.1|15854.1|51
1623325800000|2021-06-10 11:50:00|15869.1|15849.1|15882.9|15862.9|15887.2|15867.2|15867.8|15847.8|33
1623326100000|2021-06-10 11:55:00|15883.5|15863.5|15896|15876|15896.6|15876.6|15874.7|15854.7|1312
1623326400000|2021-06-10 12:00:00|15899.7|15879.7|15924.1|15904.1|15928.5|15908.5|15868.5|15848.5|127
1623326700000|2021-06-10 12:05:00|15923.5|15903.5|15977.3|15957.3|15979.7|15959.7|15913.5|15893.5|105
1623327000000|2021-06-10 12:10:00|15973.5|15953.5|16009.1|15989.1|16009.1|15989.1|15959.1|15939.1|123
1623327300000|2021-06-10 12:15:00|16009.7|15989.7|16012.2|15992.2|16014.1|15994.1|15992.3|15972.3|90
1623327600000|2021-06-10 12:20:00|16009.1|15989.1|15924.1|15904.1|16011.6|15991.6|15919.8|15899.8|124
1623327900000|2021-06-10 12:25:00|15922.3|15902.3|15928.5|15908.5|15929.8|15909.8|15905.4|15885.4|93
1623328200000|2021-06-10 12:30:00|15926|15906|15931.7|15911.7|15931.7|15911.7|15876.7|15856.7|196
1623328500000|2021-06-10 12:35:00|15936.1|15916.1|15939.8|15919.8|15940.4|15920.4|15909.8|15889.8|79
1623328800000|2021-06-10 12:40:00|15939.2|15919.2|15934.8|15914.8|15953.6|15933.6|15933.6|15913.6|109
1623329100000|2021-06-10 12:45:00|15934.2|15914.2|15947.3|15927.3|15947.3|15927.3|15911.7|15891.7|219
1623329400000|2021-06-10 12:50:00|15946.7|15926.7|15964.2|15944.2|15964.2|15944.2|15938.6|15918.6|79
1623329700000|2021-06-10 12:55:00|15964.8|15944.8|15968.6|15948.6|15969.2|15949.2|15951.7|15931.7|233
1623330000000|2021-06-10 13:00:00|15959.2|15939.2|15968|15948|15988.6|15968.6|15934.8|15910.5|1000
1623330300000|2021-06-10 13:05:00|15967.4|15947.4|15959.9|15939.9|15967.4|15947.4|15936.7|15916.7|118
1623330600000|2021-06-10 13:10:00|15961.1|15941.1|15899.9|15879.9|15961.1|15941.1|15899.9|15879.9|369
1623330900000|2021-06-10 13:15:00|15896.1|15876.1|15917.4|15897.4|15923.6|15903.6|15890.5|15870.5|1382
1623331200000|2021-06-10 13:20:00|15919.3|15899.3|15898.7|15878.7|15921.1|15901.1|15898.7|15878.7|144
1623331500000|2021-06-10 13:25:00|15899.3|15879.3|15874.9|15854.9|15899.9|15879.9|15852.4|15832.4|212
1623331800000|2021-06-10 13:30:00|15874.3|15854.3|15874.9|15854.9|15881.2|15861.2|15838.7|15818.7|2543
1623332100000|2021-06-10 13:35:00|15879.9|15859.9|15930.5|15910.5|15941.1|15921.1|15873|15853|237
1623332400000|2021-06-10 13:40:00|15931.2|15911.2|15905.6|15885.6|15941.2|15921.2|15889.9|15869.9|219
1623332700000|2021-06-10 13:45:00|15909.3|15889.3|16017.5|15997.5|16026.2|16006.2|15909.3|15889.3|417
1623333000000|2021-06-10 13:50:00|16015.6|15995.6|16000|15980|16026.2|16006.2|15990.6|15970.6|127
1623333300000|2021-06-10 13:55:00|15995.6|15975.6|15945|15925|16000|15980|15943.1|15923.1|129
1623333600000|2021-06-10 14:00:00|15943.1|15923.1|15908.1|15888.1|15965|15945|15885|15865|522
1623333900000|2021-06-10 14:05:00|15910|15890|15917.5|15897.5|15920.6|15900.6|15901.9|15881.9|113
1623334200000|2021-06-10 14:10:00|15913.1|15893.1|15903.7|15883.7|15913.1|15893.1|15890|15866.3|410
1623334500000|2021-06-10 14:15:00|15908.1|15888.1|15918.1|15898.1|15918.1|15898.1|15883.7|15863.7|157
1623334800000|2021-06-10 14:20:00|15918.7|15898.7|15989.4|15969.4|15991.2|15971.2|15918.7|15898.7|198
1623335100000|2021-06-10 14:25:00|15991.9|15971.9|15995|15975|16038.8|16018.8|15991.9|15971.9|413
1623335400000|2021-06-10 14:30:00|15995.7|15975.7|16018.2|15998.2|16021.3|16001.3|15995.7|15975.7|133
1623335700000|2021-06-10 14:35:00|16020.1|16000.1|16045.1|16025.1|16070.7|16050.7|16020.1|16000.1|197
1623336000000|2021-06-10 14:40:00|16040.7|16020.7|16060.1|16040.1|16060.1|16040.1|16028.8|16008.8|103
1623336300000|2021-06-10 14:45:00|16058.2|16038.2|16053.2|16033.2|16061.3|16041.3|16034.5|16014.5|233
1623336600000|2021-06-10 14:50:00|16054.4|16034.4|16022.6|16002.6|16057.6|16036.3|16020.1|16000.1|231
1623336900000|2021-06-10 14:55:00|16022|16002|15965.7|15945.7|16022|16002|15965.7|15945.7|127
1623337200000|2021-06-10 15:00:00|15968.2|15948.2|15948.2|15928.2|15973.3|15948.2|15948.2|15925.7|117
1623337500000|2021-06-10 15:05:00|15947.6|15927.6|16008.2|15988.2|16008.2|15988.2|15947.6|15927.6|229
1623337800000|2021-06-10 15:10:00|16010.1|15990.1|16040.1|16020.1|16040.8|16020.8|16010.1|15990.1|119
1623338100000|2021-06-10 15:15:00|16040.8|16020.8|16070.2|16050.2|16072.7|16052.7|16040.1|16020.1|129
1623338400000|2021-06-10 15:20:00|16068.3|16048.3|16050.8|16030.8|16068.3|16048.3|16050.8|16030.8|80
1623338700000|2021-06-10 15:25:00|16050.2|16030.2|16037.1|16017.1|16050.2|16030.2|16037.1|16017.1|1733
1623339000000|2021-06-10 15:30:00|16032.1|16012.1|16012.1|15992.1|16034|16014|16011.5|15991.5|86
1623339300000|2021-06-10 15:35:00|16015.2|15995.2|16025.2|16005.2|16025.2|16005.2|16004.6|15984.6|72
1623339600000|2021-06-10 15:40:00|16024.6|16004.6|16043.3|16023.3|16083.3|16063.3|16024.6|16004.6|1107
1623339900000|2021-06-10 15:45:00|16048.3|16028.3|16063.3|16043.3|16074.6|16054.6|16048.3|16028.3|71
1623340200000|2021-06-10 15:50:00|16066.4|16046.4|16073.3|16053.3|16085.2|16065.2|16066.4|16046.4|93
1623340500000|2021-06-10 15:55:00|16074|16054|16065.9|16045.9|16084|16064|16064|16044|200
1623340800000|2021-06-10 16:00:00|16066.5|16046.5|16053.4|16033.4|16087.7|16063.4|16053.4|16033.4|224
1623341100000|2021-06-10 16:05:00|16052.8|16032.8|16046.5|16026.5|16068.4|16048.4|16040.3|16020.3|243
1623341400000|2021-06-10 16:10:00|16047.1|16027.1|16032.8|16012.8|16055.3|16035.3|16008.4|15988.4|117
1623341700000|2021-06-10 16:15:00|16030.9|16010.9|16032.2|16012.2|16036.6|16016.6|16020.3|16000.3|842
1623342000000|2021-06-10 16:20:00|16034.1|16014.1|16027.3|16007.3|16061|16041|16014.1|15994.1|2897
1623342300000|2021-06-10 16:25:00|16025.4|16005.4|16042.9|16022.9|16068.5|16048.5|16021|16001|533
1623342600000|2021-06-10 16:30:00|16041|16021|16012.9|15992.9|16056.6|16036.6|16012.9|15992.9|193
1623342900000|2021-06-10 16:35:00|16014.1|15994.1|16033.5|16013.5|16042.9|16022.9|16001|15981|594
1623343200000|2021-06-10 16:40:00|16032.9|16012.9|16047.9|16027.9|16050.4|16030.4|16022.9|16002.9|232
1623343500000|2021-06-10 16:45:00|16048.5|16028.5|16043.5|16023.5|16062.9|16042.9|16042.9|16022.9|154
1623343800000|2021-06-10 16:50:00|16044.1|16024.1|16033.6|16013.6|16054.1|16034.1|16026.1|16006.1|133
1623344100000|2021-06-10 16:55:00|16031.7|16011.7|16038.6|16018.6|16046.1|16026.1|16013|15993|97
1623344400000|2021-06-10 17:00:00|16038|16018|16043.6|16023.6|16044.2|16024.2|16023|16003|86
1623344700000|2021-06-10 17:05:00|16043|16023|16043|16023|16046.1|16026.1|16038|16018|29
1623345000000|2021-06-10 17:10:00|16041.1|16021.1|16018|15998|16041.1|16021.1|16018|15998|76
1623345300000|2021-06-10 17:15:00|16018.6|15998.6|16030.5|16010.5|16030.5|16010.5|16018.6|15998.6|155
1623345600000|2021-06-10 17:20:00|16031.1|16011.1|16048.6|16028.6|16048.6|16028.6|16030.5|16010.5|68
1623345900000|2021-06-10 17:25:00|16049.2|16029.2|16066.1|16046.1|16066.1|16046.1|16048.6|16028.6|204
1623399300000|2021-06-11 08:15:00|16165.7|16145.7|16228.8|16208.8|16238.8|16209.4|16155.1|16135.1|2101
1623399600000|2021-06-11 08:20:00|16226.9|16206.9|16200.2|16180.2|16233.2|16213.2|16197.7|16177.7|325
1623399900000|2021-06-11 08:25:00|16199.6|16179.6|16180.2|16160.2|16200.2|16180.2|16173.2|16153.2|71
1623400200000|2021-06-11 08:30:00|16180.7|16160.7|16180.2|16160.2|16181.3|16161.3|16161.3|16141.3|28
1623400500000|2021-06-11 08:35:00|16183.3|16163.3|16168.3|16148.3|16188.8|16168.8|16158.8|16138.8|38
1623400800000|2021-06-11 08:40:00|16168.9|16148.9|16193.9|16173.9|16193.9|16173.9|16168.9|16148.9|117
1623401100000|2021-06-11 08:45:00|16195.8|16175.8|16193.3|16173.3|16197.7|16177.7|16191.4|16171.4|41
1623401400000|2021-06-11 08:50:00|16193.9|16173.9|16188.9|16168.9|16196.4|16176.4|16188.9|16168.9|32
1623401700000|2021-06-11 08:55:00|16190.8|16170.8|16193.9|16173.9|16193.9|16173.9|16173.3|16153.3|277
1623402000000|2021-06-11 09:00:00|16195.1|16175.1|16219.5|16199.5|16222.6|16202.6|16195.1|16175.1|191
1623402300000|2021-06-11 09:05:00|16217.6|16197.6|16203.9|16183.9|16217.6|16197.6|16201.4|16181.4|35
1623402600000|2021-06-11 09:10:00|16201.4|16181.4|16194.5|16174.5|16211.4|16191.4|16193.9|16173.9|33
1623402900000|2021-06-11 09:15:00|16196.4|16176.4|16193.9|16173.9|16201.4|16181.4|16193.4|16173.4|23
1623403200000|2021-06-11 09:20:00|16195.9|16175.9|16189.5|16169.5|16197|16177|16187.6|16167.6|27
1623403500000|2021-06-11 09:25:00|16187.6|16167.6|16194.5|16174.5|16197.6|16177.6|16186.5|16166.5|17
1623403800000|2021-06-11 09:30:00|16194|16174|16182.1|16162.1|16194|16174|16174.5|16154.5|7
1623404100000|2021-06-11 09:35:00|16181.5|16161.5|16162.6|16142.6|16181.5|16161.5|16159.6|16139.6|29
1623404400000|2021-06-11 09:40:00|16164.6|16144.6|16136.5|16116.5|16172.1|16152.1|16136.5|16116.5|257
1623404700000|2021-06-11 09:45:00|16138.4|16118.4|16152.7|16132.7|16155.9|16135.9|16138.4|16118.4|34
1623405000000|2021-06-11 09:50:00|16151.5|16131.5|16137.7|16117.7|16157.7|16137.7|16137.1|16117.1|32
1623405300000|2021-06-11 09:55:00|16137.1|16117.1|16142.7|16122.7|16147.1|16127.1|16134.6|16114.6|15
1623405600000|2021-06-11 10:00:00|16142.1|16122.1|16127.1|16107.1|16142.1|16122.1|16119.6|16099.6|28
1623405900000|2021-06-11 10:05:00|16127.7|16107.7|16132.7|16112.7|16135.2|16115.2|16127.7|16107.7|51
1623406200000|2021-06-11 10:10:00|16132.1|16112.1|16122.7|16102.7|16132.1|16112.1|16117.7|16097.7|8
1623406500000|2021-06-11 10:15:00|16127.1|16107.1|16142.2|16122.2|16142.2|16122.2|16127.1|16107.1|28
1623406800000|2021-06-11 10:20:00|16142.7|16122.7|16154.7|16134.7|16155.8|16135.8|16142.7|16122.7|16
1623407100000|2021-06-11 10:25:00|16157.7|16137.7|16149.1|16129.1|16162.2|16142.2|16149.1|16129.1|48
1623407400000|2021-06-11 10:30:00|16145.4|16125.4|16144.7|16124.7|16145.5|16125.5|16139.7|16119.7|5
1623407700000|2021-06-11 10:35:00|16142.2|16122.2|16161.6|16141.6|16164.1|16144.1|16137.8|16117.8|39
1623408000000|2021-06-11 10:40:00|16161.1|16141.1|16149.7|16129.7|16161.1|16141.1|16146.6|16126.6|25
1623408300000|2021-06-11 10:45:00|16148.6|16128.6|16149.7|16129.7|16149.7|16129.7|16144.7|16124.7|3
1623408600000|2021-06-11 10:50:00|16151.6|16131.6|16137.8|16117.8|16151.6|16131.6|16136.7|16116.7|29
1623408900000|2021-06-11 10:55:00|16139.7|16119.7|16176.7|16156.7|16176.7|16156.7|16139.7|16119.7|34
1623409200000|2021-06-11 11:00:00|16178.6|16158.6|16154.8|16134.8|16181.7|16161.7|16151.7|16131.7|25
1623409500000|2021-06-11 11:05:00|16154.2|16134.2|16149.8|16129.8|16154.2|16134.2|16141.1|16121.1|97
1623409800000|2021-06-11 11:10:00|16150.3|16130.3|16138.6|16118.6|16152.8|16132.8|16138.6|16118.6|30
1623410100000|2021-06-11 11:15:00|16134.8|16114.8|16107.3|16087.3|16134.8|16114.8|16101.7|16081.7|48
1623410400000|2021-06-11 11:20:00|16106.1|16086.1|16103.7|16083.7|16106.7|16086.7|16093.6|16073.6|25
1623410700000|2021-06-11 11:25:00|16101.7|16081.7|16096.7|16076.7|16119.8|16099.8|16096.7|16076.7|23
1623411000000|2021-06-11 11:30:00|16091.7|16071.7|16081.8|16061.8|16092.3|16072.3|16074.8|16054.8|84
1623411300000|2021-06-11 11:35:00|16082.3|16062.3|16048.9|16028.9|16092.3|16072.3|16048.9|16028.9|134
1623411600000|2021-06-11 11:40:00|16041.2|16021.2|16076.8|16056.8|16081.8|16061.8|16041.2|16021.2|45
1623411900000|2021-06-11 11:45:00|16074.8|16054.8|16099.3|16079.3|16099.3|16079.3|16074.8|16054.8|39
1623412200000|2021-06-11 11:50:00|16099.9|16079.9|16083.7|16063.7|16104.9|16084.9|16081.8|16061.8|63
1623412500000|2021-06-11 11:55:00|16081.8|16061.8|16086.8|16066.8|16086.8|16066.8|16071.8|16051.8|86
1623412800000|2021-06-11 12:00:00|16088.7|16068.7|16064.3|16044.3|16088.7|16068.7|16038|16018|86
1623413100000|2021-06-11 12:05:00|16062.4|16042.4|16047.4|16027.4|16079.9|16059.9|16038|16018|70
1623413400000|2021-06-11 12:10:00|16048|16028|16059.9|16039.9|16089.9|16069.9|16038|16018|346
1623413700000|2021-06-11 12:15:00|16059.3|16039.3|16043|16023|16077.4|16057.4|16039.9|16019.9|75
1623414000000|2021-06-11 12:20:00|16046.9|16026.9|16061.9|16041.9|16069.9|16049.9|16037.4|16017.4|112
1623414300000|2021-06-11 12:25:00|16063.8|16043.8|16097.5|16077.5|16098|16078|16063.8|16043.8|153
1623414600000|2021-06-11 12:30:00|16098|16078|16078|16058|16101.9|16081.9|16070.5|16050.5|69
1623414900000|2021-06-11 12:35:00|16082.5|16062.5|16068|16048|16091.9|16071.9|16066.9|16046.9|76
1623415200000|2021-06-11 12:40:00|16070|16050|16041.3|16021.3|16072.5|16052.5|16041.3|16021.3|95
1623415500000|2021-06-11 12:45:00|16039.4|16019.4|16000|15980|16039.4|16019.4|15981.9|15961.9|266
1623415800000|2021-06-11 12:50:00|16001.9|15981.9|15988.9|15968.9|16012.5|15992.5|15967.5|15947.5|172
1623416100000|2021-06-11 12:55:00|15987.7|15967.7|15976.9|15956.9|15987.7|15967.7|15942.5|15922.5|111
1623416400000|2021-06-11 13:00:00|15976.4|15956.4|15982|15962|15982|15962|15962|15942|116
1623416700000|2021-06-11 13:05:00|15980|15960|15975|15955|15985|15965|15972|15952|92
1623417000000|2021-06-11 13:10:00|15973.1|15953.1|15996.4|15976.4|15996.4|15976.4|15967.5|15947.5|128
1623417300000|2021-06-11 13:15:00|15994.5|15974.5|16032|16012|16032|16012|15983.9|15963.9|140
1623417600000|2021-06-11 13:20:00|16033.9|16013.9|16032|16012|16037.6|16017.6|16012.6|15992.6|138
1623417900000|2021-06-11 13:25:00|16030.1|16010.1|16042|16022|16043.2|16023.2|16022.6|16002.6|258
1623418200000|2021-06-11 13:30:00|16041.4|16021.4|16047|16027|16067|16047|16033.2|16013.2|175
1623418500000|2021-06-11 13:35:00|16052|16032|16043.4|16023.4|16067|16047|16043.4|16023.4|109
1623418800000|2021-06-11 13:40:00|16044|16024|16052.1|16032.1|16052.1|16032.1|16032|16012|203
1623419100000|2021-06-11 13:45:00|16052.6|16032.6|16055.1|16035.1|16062.6|16042.6|16043.2|16023.2|150
1623419400000|2021-06-11 13:50:00|16057.1|16037.1|16029.6|16009.6|16057.1|16037.1|16027.6|16007.6|126
1623419700000|2021-06-11 13:55:00|16031.5|16011.5|16079.6|16059.6|16087.1|16067.1|16031.5|16011.5|123
1623420000000|2021-06-11 14:00:00|16079|16059|16077.1|16057.1|16092.1|16072.1|16059.6|16039.6|224
1623420300000|2021-06-11 14:05:00|16077.7|16057.7|16069.6|16049.6|16095.2|16075.2|16064.6|16044.6|125
1623420600000|2021-06-11 14:10:00|16067.7|16047.7|16010.2|15990.2|16072.1|16052.1|16007.7|15987.7|137
1623420900000|2021-06-11 14:15:00|16007.7|15987.7|15994.1|15974.1|16010.2|15990.2|15994.1|15974.1|211
1623421200000|2021-06-11 14:20:00|15993.5|15973.5|15960.2|15940.2|15993.5|15973.5|15955.8|15935.8|243
1623421500000|2021-06-11 14:25:00|15959.6|15939.6|15962.2|15942.2|15964.7|15944.7|15932.2|15912.2|1105
1623421800000|2021-06-11 14:30:00|15963.3|15943.3|15942.2|15922.2|15967.2|15947.2|15929.7|15909.7|169
1623422100000|2021-06-11 14:35:00|15940.2|15920.2|15946.6|15926.6|15951.6|15931.6|15937.2|15917.2|95
1623422400000|2021-06-11 14:40:00|15944.7|15924.7|15931.1|15911.1|15944.7|15924.7|15911|15891|243
1623422700000|2021-06-11 14:45:00|15931.6|15911.6|15977.8|15957.8|15981.6|15961.6|15929.7|15909.7|215
1623423000000|2021-06-11 14:50:00|15979.7|15959.7|15992.2|15972.2|15999.7|15979.7|15979.7|15959.7|109
1623423300000|2021-06-11 14:55:00|15991.6|15971.6|15982.8|15962.8|16006.1|15986.1|15981.7|15961.7|72
1623423600000|2021-06-11 15:00:00|15982.2|15962.2|16011.7|15991.7|16016.7|15996.7|15982.2|15962.2|116
1623423900000|2021-06-11 15:05:00|16012.2|15992.2|16034.2|16014.2|16039.7|16019.7|16006.7|15986.7|92
1623424200000|2021-06-11 15:10:00|16031.1|16011.1|16006.1|15986.1|16034.2|16014.2|16004.8|15984.8|106
1623424500000|2021-06-11 15:15:00|16007.3|15987.3|15975.6|15955.6|16007.3|15987.3|15971.7|15951.7|148
1623424800000|2021-06-11 15:20:00|15971.7|15951.7|16005.4|15985.4|16005.4|15985.4|15964.2|15944.2|873
1623425100000|2021-06-11 15:25:00|16005.9|15985.9|15972.3|15952.3|16007.9|15987.9|15969.8|15949.8|932
1623425400000|2021-06-11 15:30:00|15971.7|15951.7|15961.2|15941.2|15979.8|15959.8|15961.2|15941.2|207
1623425700000|2021-06-11 15:35:00|15960.6|15940.6|15961.2|15941.2|15961.7|15941.7|15947.9|15927.9|140
1623426000000|2021-06-11 15:40:00|15961.8|15941.8|15961.8|15941.8|15984.3|15964.3|15961.8|15941.8|68
1623426300000|2021-06-11 15:45:00|15966.2|15946.2|15956.2|15936.2|15966.2|15946.2|15951.2|15931.2|121
1623426600000|2021-06-11 15:50:00|15954.8|15934.8|15956.8|15936.8|15976.8|15956.8|15954.3|15934.3|83
1623426900000|2021-06-11 15:55:00|15956.2|15936.2|15967.4|15947.4|15967.4|15947.4|15949.9|15929.9|76
1623427200000|2021-06-11 16:00:00|15967.9|15947.9|15946.8|15926.8|15972.4|15952.4|15941.2|15921.2|410
1623427500000|2021-06-11 16:05:00|15946.2|15926.2|15936.3|15916.3|15946.8|15926.8|15926.8|15906.8|429
1623427800000|2021-06-11 16:10:00|15933.8|15913.8|15926.3|15906.3|15933.8|15913.8|15909.3|15889.3|89
1623428100000|2021-06-11 16:15:00|15924.3|15904.3|15928.8|15908.8|15936.8|15916.8|15924.3|15904.3|167
1623428400000|2021-06-11 16:20:00|15929.3|15909.3|15922.7|15902.7|15933.8|15913.8|15908.8|15888.8|4474
1623428700000|2021-06-11 16:25:00|15924.6|15904.6|15921.9|15901.9|15931.9|15911.9|15912.7|15892.7|566
1623429000000|2021-06-11 16:30:00|15921.3|15901.3|15928.2|15908.2|15928.2|15908.2|15918.8|15898.8|480
1623429300000|2021-06-11 16:35:00|15930.2|15910.2|15930.2|15910.2|15938.3|15918.3|15925.7|15905.7|78
1623429600000|2021-06-11 16:40:00|15930.8|15910.8|15920.8|15900.8|15930.8|15910.8|15916.3|15896.3|48
1623429900000|2021-06-11 16:45:00|15923.3|15903.3|15917.2|15897.2|15925.8|15905.8|15917.2|15897.2|52
1623430200000|2021-06-11 16:50:00|15915.2|15895.2|15917.7|15897.7|15925.8|15905.8|15915.2|15895.2|87
1623430500000|2021-06-11 16:55:00|15917.2|15897.2|15910.8|15890.8|15917.7|15897.7|15910.2|15890.2|77
1623430800000|2021-06-11 17:00:00|15910.2|15890.2|15910.8|15890.8|15910.8|15890.8|15906.4|15886.4|57
1623431100000|2021-06-11 17:05:00|15911.4|15891.4|15905.3|15885.3|15920.8|15900.8|15905.3|15885.3|119
1623431400000|2021-06-11 17:10:00|15901.4|15881.4|15910.8|15890.8|15912.8|15892.8|15897.5|15877.5|139
1623431700000|2021-06-11 17:15:00|15907.8|15887.8|15942.2|15922.2|15942.2|15922.2|15907.8|15887.8|178
1623432000000|2021-06-11 17:20:00|15942.8|15922.8|15943.4|15923.4|15943.4|15923.4|15931.4|15911.4|325
1623432300000|2021-06-11 17:25:00|15943.9|15923.9|15972.8|15932.8|15972.8|15945.9|15938.4|15918.4|622
1623658500000|2021-06-14 08:15:00|15773.3|15753.3|15793.3|15773.3|15800.8|15778.8|15741.3|15721.3|365
1623658800000|2021-06-14 08:20:00|15791.3|15771.3|15784.3|15764.3|15796.3|15776.3|15763.8|15743.8|156
1623659100000|2021-06-14 08:25:00|15783.8|15763.8|15765.9|15745.9|15793.4|15773.4|15765.9|15745.9|41
1623659400000|2021-06-14 08:30:00|15763.8|15743.8|15778.4|15758.4|15781.3|15761.3|15763.8|15743.8|46
1623659700000|2021-06-14 08:35:00|15780.4|15760.4|15778.8|15758.8|15783.8|15763.8|15775.9|15755.9|30
1623660000000|2021-06-14 08:40:00|15780.9|15760.9|15807.5|15787.5|15807.5|15787.5|15778.4|15758.4|25
1623660300000|2021-06-14 08:45:00|15805.4|15785.4|15806.4|15786.4|15816.4|15796.4|15803.9|15783.9|133
1623660600000|2021-06-14 08:50:00|15805.9|15785.9|15815.9|15795.9|15826.4|15806.4|15800.9|15780.9|41
1623660900000|2021-06-14 08:55:00|15816.8|15796.8|15810.9|15790.9|15821.4|15801.4|15810.9|15790.9|32
1623661200000|2021-06-14 09:00:00|15810.5|15790.5|15805.9|15785.9|15815.9|15795.9|15805.9|15785.9|118
1623661500000|2021-06-14 09:05:00|15803.9|15783.9|15776.4|15756.4|15803.9|15783.9|15776.4|15756.4|77
1623661800000|2021-06-14 09:10:00|15776|15756|15771|15751|15779.4|15759.4|15770.5|15750.5|16
1623662100000|2021-06-14 09:15:00|15768.5|15748.5|15749.4|15729.4|15768.5|15748.5|15741|15721|161
1623662400000|2021-06-14 09:20:00|15748.9|15728.9|15751.5|15731.5|15751.5|15731.5|15741.4|15721.4|13
1623662700000|2021-06-14 09:25:00|15753.5|15733.5|15748.5|15728.5|15753.5|15733.5|15748.5|15728.5|15
1623663000000|2021-06-14 09:30:00|15749|15729|15739|15719|15751.5|15731.5|15736.5|15716.5|130
1623663300000|2021-06-14 09:35:00|15736.5|15716.5|15739|15719|15739|15719|15733.5|15713.5|28
1623663600000|2021-06-14 09:40:00|15739.4|15719.4|15736.5|15716.5|15741.5|15721.5|15731.5|15711.5|527
1623663900000|2021-06-14 09:45:00|15734|15714|15724|15704|15734|15714|15724|15704|47
1623664200000|2021-06-14 09:50:00|15721.5|15701.5|15708.6|15688.6|15721.5|15701.5|15698.1|15678.1|125
1623664500000|2021-06-14 09:55:00|15710.6|15690.6|15786.1|15766.1|15793.6|15773.6|15710.6|15690.6|93
1623664800000|2021-06-14 10:00:00|15790.2|15770.2|15786.1|15766.1|15795.6|15775.6|15776.5|15756.5|42
1623665100000|2021-06-14 10:05:00|15783.6|15763.6|15763.6|15743.6|15783.6|15763.6|15763.6|15743.6|10
1623665400000|2021-06-14 10:10:00|15764.5|15744.5|15746.6|15726.6|15768.6|15748.6|15746.1|15726.1|19
1623665700000|2021-06-14 10:15:00|15748.6|15728.6|15736.6|15716.6|15748.6|15728.6|15733.6|15713.6|18
1623666000000|2021-06-14 10:20:00|15734.5|15714.5|15728.6|15708.6|15736.1|15716.1|15726.6|15706.6|30
1623666300000|2021-06-14 10:25:00|15729.1|15709.1|15718.6|15698.6|15731.1|15711.1|15709.1|15689.1|31
1623666600000|2021-06-14 10:30:00|15720.7|15700.7|15706.6|15686.6|15726.1|15706.1|15703.2|15683.2|23
1623666900000|2021-06-14 10:35:00|15709.6|15689.6|15721.6|15701.6|15728.7|15708.7|15709.1|15689.1|16
1623667200000|2021-06-14 10:40:00|15719.1|15699.1|15706.6|15686.6|15719.1|15699.1|15703.2|15683.2|16
1623667500000|2021-06-14 10:45:00|15709.1|15689.1|15726.6|15706.6|15726.6|15706.6|15704.1|15684.1|13
1623667800000|2021-06-14 10:50:00|15724.1|15704.1|15728.7|15708.7|15741.7|15721.7|15716.7|15696.7|23
1623668100000|2021-06-14 10:55:00|15729.2|15709.2|15738.7|15718.7|15738.7|15718.7|15721.7|15701.7|8
1623668400000|2021-06-14 11:00:00|15740.8|15720.8|15745.8|15725.8|15761.7|15741.7|15740.8|15720.8|14
1623668700000|2021-06-14 11:05:00|15746.2|15726.2|15735.3|15715.3|15751.7|15731.7|15735.3|15715.3|17
1623669000000|2021-06-14 11:10:00|15732.8|15712.8|15704.2|15684.2|15733.3|15713.3|15704.2|15684.2|33
1623669300000|2021-06-14 11:15:00|15701.7|15681.7|15516.7|15496.7|15725.8|15705.8|15465.6|15435.8|405
1623669600000|2021-06-14 11:20:00|15514.7|15494.7|15461.3|15441.3|15514.7|15494.7|15451.3|15428.8|171
1623669900000|2021-06-14 11:25:00|15459.2|15439.2|15515.4|15495.4|15519.2|15499.2|15458.3|15438.3|128
1623670200000|2021-06-14 11:30:00|15509.2|15489.2|15466.8|15446.8|15509.2|15489.2|15459.3|15439.3|83
1623670500000|2021-06-14 11:35:00|15469.3|15449.3|15526.3|15506.3|15526.3|15506.3|15469.3|15449.3|146
1623670800000|2021-06-14 11:40:00|15528.4|15508.4|15541.8|15521.8|15543.8|15523.8|15528.4|15508.4|62
1623671100000|2021-06-14 11:45:00|15537.7|15517.7|15483.8|15463.8|15537.7|15517.7|15480.9|15460.9|72
1623671400000|2021-06-14 11:50:00|15480.9|15460.9|15481.3|15461.3|15483.8|15463.8|15476.8|15456.8|76
1623671700000|2021-06-14 11:55:00|15481.8|15461.8|15472.3|15452.3|15481.8|15461.8|15472.3|15452.3|30
1623672000000|2021-06-14 12:00:00|15471.8|15451.8|15421.4|15401.4|15474.3|15454.3|15416.8|15396.8|202
1623672300000|2021-06-14 12:05:00|15419.3|15399.3|15388.9|15368.9|15431.4|15408.9|15381.4|15361.4|445
1623672600000|2021-06-14 12:10:00|15390.9|15370.9|15368.4|15348.4|15390.9|15370.9|15355.9|15335.5|144
1623672900000|2021-06-14 12:15:00|15366.4|15346.4|15391.9|15371.9|15399.4|15379.4|15351.4|15331.4|123
1623673200000|2021-06-14 12:20:00|15391.4|15371.4|15383.5|15363.5|15403.5|15383.5|15381.9|15361.9|139
1623673500000|2021-06-14 12:25:00|15381.4|15361.4|15376.4|15356.4|15381.4|15361.4|15346|15326|100
1623673800000|2021-06-14 12:30:00|15376.9|15356.9|15389.8|15369.8|15389.8|15369.8|15351.9|15331.9|211
1623674100000|2021-06-14 12:35:00|15391.4|15371.4|15373.9|15353.9|15393.9|15373.9|15373.9|15353.9|1159
1623674400000|2021-06-14 12:40:00|15371|15351|15420.6|15400.6|15434|15414|15369|15349|122
1623674700000|2021-06-14 12:45:00|15418.5|15398.5|15394.4|15374.4|15418.5|15398.5|15394.4|15374.4|73
1623675000000|2021-06-14 12:50:00|15396.5|15376.5|15424.4|15404.4|15431|15411|15396.5|15376.5|113
1623675300000|2021-06-14 12:55:00|15422.4|15402.4|15389.4|15369.4|15424.4|15404.4|15386.5|15366.5|97
1623675600000|2021-06-14 13:00:00|15393.5|15373.5|15451.5|15431.5|15451.5|15431.5|15387|15367|131
1623675900000|2021-06-14 13:05:00|15456.5|15436.5|15477|15457|15488.6|15468.6|15456.5|15436.5|68
1623676200000|2021-06-14 13:10:00|15479|15459|15491.5|15471.5|15493.6|15473.6|15474|15454|138
1623676500000|2021-06-14 13:15:00|15491.1|15471.1|15484|15464|15491.1|15471.1|15469.5|15449.5|207
1623676800000|2021-06-14 13:20:00|15483.6|15463.6|15489.1|15469.1|15491.6|15471.6|15443.6|15423.6|255
1623677100000|2021-06-14 13:25:00|15487|15467|15441.6|15421.6|15487|15467|15427|15404.5|66
1623677400000|2021-06-14 13:30:00|15441.1|15421.1|15506.1|15486.1|15511.1|15491.1|15431.6|15411.6|322
1623677700000|2021-06-14 13:35:00|15502|15482|15481.6|15461.6|15511.6|15491.6|15481.6|15461.6|71
1623678000000|2021-06-14 13:40:00|15482|15462|15522.5|15502.5|15522.5|15502.5|15464.1|15444.1|88
1623678300000|2021-06-14 13:45:00|15526.6|15506.6|15501.6|15481.6|15538.7|15518.7|15495|15475|486
1623678600000|2021-06-14 13:50:00|15503.7|15483.7|15541.6|15521.6|15544.1|15524.1|15503.7|15483.7|179
1623678900000|2021-06-14 13:55:00|15542.1|15522.1|15542.1|15522.1|15550|15530|15516.2|15496.2|79
1623679200000|2021-06-14 14:00:00|15540|15520|15521.6|15501.6|15552.1|15532.1|15521.6|15501.6|86
1623679500000|2021-06-14 14:05:00|15521.2|15501.2|15526.7|15506.7|15526.7|15506.7|15485.8|15465.8|304
1623679800000|2021-06-14 14:10:00|15527.1|15507.1|15572.1|15552.1|15576.7|15556.7|15519.6|15499.6|178
1623680100000|2021-06-14 14:15:00|15576.2|15556.2|15620.5|15600.5|15620.5|15600.5|15564.2|15544.2|184
1623680400000|2021-06-14 14:20:00|15622.6|15602.6|15716.2|15696.2|15729.2|15709.2|15622.6|15602.6|290
1623680700000|2021-06-14 14:25:00|15714.2|15694.2|15641.7|15621.7|15719.6|15699.6|15636.3|15616.3|152
1623681000000|2021-06-14 14:30:00|15642.2|15622.2|15648.8|15628.8|15661.7|15641.7|15617.2|15597.2|75
1623681300000|2021-06-14 14:35:00|15658.3|15638.3|15639.7|15619.7|15666.7|15646.7|15637.6|15617.6|169
1623681600000|2021-06-14 14:40:00|15641.7|15621.7|15611.7|15591.7|15649.2|15629.2|15606.7|15586.7|168
1623681900000|2021-06-14 14:45:00|15609.2|15589.2|15604.3|15584.3|15613.8|15593.8|15599.2|15579.2|97
1623682200000|2021-06-14 14:50:00|15604.7|15584.7|15659.3|15639.3|15664.7|15644.7|15602.2|15582.2|188
1623682500000|2021-06-14 14:55:00|15658.8|15638.8|15666.8|15646.8|15682.2|15662.2|15646.8|15626.8|88
1623682800000|2021-06-14 15:00:00|15664.3|15644.3|15639.3|15619.3|15674.3|15654.3|15639.3|15619.3|135
1623683100000|2021-06-14 15:05:00|15637.2|15617.2|15681.8|15661.8|15682.3|15662.3|15632.2|15612.2|66
1623683400000|2021-06-14 15:10:00|15682.3|15662.3|15689.3|15669.3|15714.8|15688.9|15682.3|15662.3|159
1623683700000|2021-06-14 15:15:00|15684.3|15664.3|15702.3|15682.3|15711.8|15691.8|15661.8|15641.8|96
1623684000000|2021-06-14 15:20:00|15701.8|15681.8|15682.3|15662.3|15711.8|15689.3|15682.3|15662.3|220
1623684300000|2021-06-14 15:25:00|15686.4|15666.4|15689.3|15669.3|15713|15693|15686.4|15666.4|57
1623684600000|2021-06-14 15:30:00|15687.6|15667.6|15691.4|15671.4|15708.9|15688.9|15674.8|15654.8|82
1623684900000|2021-06-14 15:35:00|15689.4|15669.4|15657.3|15637.3|15689.4|15669.4|15644.8|15624.8|119
1623685200000|2021-06-14 15:40:00|15658.2|15638.2|15693.9|15673.9|15693.9|15673.9|15658.2|15638.2|71
1623685500000|2021-06-14 15:45:00|15696|15676|15676.4|15656.4|15696.4|15676.4|15676.4|15656.4|97
1623685800000|2021-06-14 15:50:00|15676.9|15656.9|15696.9|15676.9|15704.4|15684.4|15676.9|15656.9|100
1623686100000|2021-06-14 15:55:00|15699|15679|15679.4|15659.4|15701.9|15681.9|15679.4|15659.4|107
1623686400000|2021-06-14 16:00:00|15677.4|15657.4|15656.5|15636.5|15681|15661|15651.5|15631.5|135
1623686700000|2021-06-14 16:05:00|15654.4|15634.4|15619|15599|15654.4|15634.4|15606.5|15586.5|242
1623687000000|2021-06-14 16:10:00|15621.5|15601.5|15634|15614|15641.5|15621.5|15621.5|15601.5|61
1623687300000|2021-06-14 16:15:00|15634.9|15614.9|15624|15604|15639.5|15619.5|15609.9|15589.9|204
1623687600000|2021-06-14 16:20:00|15626.5|15606.5|15584.9|15564.9|15626.5|15606.5|15581.5|15561.5|694
1623687900000|2021-06-14 16:25:00|15584.5|15564.5|15606.5|15586.5|15609.9|15589.9|15582|15562|130
1623688200000|2021-06-14 16:30:00|15607|15587|15612|15592|15617.9|15597.9|15606.5|15586.5|58
1623688500000|2021-06-14 16:35:00|15612.4|15592.4|15639.1|15619.1|15639.1|15619.1|15612.4|15592.4|49
1623688800000|2021-06-14 16:40:00|15635|15615|15649.5|15629.5|15649.5|15629.5|15635|15615|42
1623689100000|2021-06-14 16:45:00|15647|15627|15652.5|15632.5|15654.1|15634.1|15644.5|15624.5|2537
1623689400000|2021-06-14 16:50:00|15650|15630|15647.9|15627.9|15655|15635|15647.5|15627.5|32
1623689700000|2021-06-14 16:55:00|15648.4|15628.4|15655.5|15635.5|15672.5|15652.5|15647.5|15627.5|255
1623690000000|2021-06-14 17:00:00|15653|15633|15628.4|15608.4|15657.5|15637.5|15628.4|15608.4|165
1623690300000|2021-06-14 17:05:00|15625.9|15605.9|15617.5|15597.5|15627.5|15607.5|15617.5|15597.5|23
1623690600000|2021-06-14 17:10:00|15615.5|15595.5|15633.4|15613.4|15635|15615|15612.5|15592.5|46
1623690900000|2021-06-14 17:15:00|15633|15613|15653|15633|15653|15633|15633|15613|84
1623691200000|2021-06-14 17:20:00|15652.6|15632.6|15652.6|15632.6|15653|15633|15645.5|15625.5|92
1623691500000|2021-06-14 17:25:00|15652.1|15632.1|15663|15643|15665.1|15645.1|15647.6|15627.6|81
1623744900000|2021-06-15 08:15:00|15642.5|15622.5|15522.6|15482.6|15650|15627.5|15505.9|15465.9|172
1623745200000|2021-06-15 08:20:00|15522.1|15482.1|15495.9|15475.9|15523|15495.9|15495.5|15475.5|54
1623745500000|2021-06-15 08:25:00|15498|15478|15447.6|15427.6|15498|15478|15428|15408|475
1623745800000|2021-06-15 08:30:00|15450.1|15430.1|15389.7|15369.7|15450.1|15430.1|15380.5|15360.5|271
1623746100000|2021-06-15 08:35:00|15387.2|15367.2|15428.8|15408.8|15428.8|15408.8|15359.7|15339.7|435
1623746400000|2021-06-15 08:40:00|15428.4|15408.4|15408.9|15388.9|15439.7|15419.7|15408.9|15388.9|12
1623746700000|2021-06-15 08:45:00|15409.3|15389.3|15418.4|15398.4|15418.4|15398.4|15394.7|15374.7|33
1623747000000|2021-06-15 08:50:00|15418.9|15398.9|15419.3|15399.3|15423.9|15403.9|15410.1|15390.1|17
1623747300000|2021-06-15 08:55:00|15423.9|15403.9|15433.9|15413.9|15434.3|15414.3|15423.9|15403.9|8
1623747600000|2021-06-15 09:00:00|15434.3|15414.3|15438.9|15418.9|15441|15421|15425.2|15405.2|8
1623747900000|2021-06-15 09:05:00|15438.5|15418.5|15421.8|15401.8|15438.9|15418.9|15421.8|15401.8|6
1623748200000|2021-06-15 09:10:00|15419.8|15399.8|15439.8|15419.8|15446.4|15426.4|15419.3|15399.3|23
1623748500000|2021-06-15 09:15:00|15441.8|15421.8|15429.4|15409.4|15441.8|15421.8|15428.9|15408.9|59
1623748800000|2021-06-15 09:20:00|15426.9|15406.9|15414.8|15394.8|15429.4|15409.4|15414.4|15394.4|13
1623749100000|2021-06-15 09:25:00|15412.3|15392.3|15431.9|15411.9|15431.9|15411.9|15402.7|15382.7|9
1623749400000|2021-06-15 09:30:00|15438.1|15418.1|15444.4|15424.4|15459.4|15439.4|15438.1|15418.1|17
1623749700000|2021-06-15 09:35:00|15446.5|15426.5|15459.8|15439.8|15459.8|15439.8|15446.5|15426.5|4
1623750000000|2021-06-15 09:40:00|15459.4|15439.4|15514.4|15494.4|15529.4|15509.4|15459.4|15439.4|32
1623750300000|2021-06-15 09:45:00|15514|15494|15479|15459|15523.6|15494|15474.4|15454.4|13
1623750600000|2021-06-15 09:50:00|15479.4|15459.4|15486.5|15466.5|15486.5|15466.5|15472.3|15452.3|9
1623750900000|2021-06-15 09:55:00|15486.9|15466.9|15494.4|15454.4|15501.9|15481.9|15484.9|15454.4|215
1623751200000|2021-06-15 10:00:00|15482.8|15462.8|15524|15504|15524|15504|15482.4|15462.4|11
1623751500000|2021-06-15 10:05:00|15524.5|15504.5|15534.1|15514.1|15534.1|15514.1|15524.5|15504.5|12
1623751800000|2021-06-15 10:10:00|15534.5|15514.5|15524.9|15504.9|15547|15527|15524.9|15504.9|11
1623752100000|2021-06-15 10:15:00|15524.5|15504.5|15542|15522|15542|15522|15524.5|15504.5|62
1623752400000|2021-06-15 10:20:00|15539.1|15519.1|15533.7|15513.7|15539.5|15519.5|15533.7|15513.7|10
1623752700000|2021-06-15 10:25:00|15533.3|15513.3|15484.5|15464.5|15533.3|15513.3|15484.5|15464.5|11
1623753000000|2021-06-15 10:30:00|15486.6|15466.6|15481.6|15461.6|15486.6|15466.6|15481.6|15461.6|4
1623753300000|2021-06-15 10:35:00|15479.5|15459.5|15475|15455|15482.5|15462.5|15469.1|15449.1|12
1623753600000|2021-06-15 10:40:00|15472.9|15452.9|15465|15445|15475|15455|15465|15445|6
1623753900000|2021-06-15 10:45:00|15462.5|15442.5|15474.6|15454.6|15474.6|15454.6|15457.1|15437.1|14
1623754200000|2021-06-15 10:50:00|15475|15455|15467.5|15447.5|15475|15455|15467.5|15447.5|5
1623754500000|2021-06-15 10:55:00|15463.3|15443.3|15474.6|15454.6|15474.6|15454.6|15460|15440|893
1623754800000|2021-06-15 11:00:00|15475.4|15455.4|15492.1|15472.1|15492.1|15472.1|15475.4|15455.4|6
1623755100000|2021-06-15 11:05:00|15494.2|15474.2|15507.5|15487.5|15512.5|15487.5|15494.2|15472.5|38
1623755400000|2021-06-15 11:10:00|15507.9|15487.9|15522.5|15502.5|15537.1|15517.1|15507.9|15487.9|28
1623755700000|2021-06-15 11:15:00|15526.7|15506.7|15515.1|15495.1|15530|15510|15515.1|15495.1|17
1623756000000|2021-06-15 11:20:00|15514.6|15494.6|15519.6|15499.6|15519.6|15499.6|15512.6|15492.6|6
1623756300000|2021-06-15 11:25:00|15520.1|15500.1|15517.2|15497.2|15522.6|15502.6|15514.7|15494.7|160
1623756600000|2021-06-15 11:30:00|15514.7|15494.7|15464.3|15444.3|15514.7|15494.7|15464.3|15444.3|33
1623756900000|2021-06-15 11:35:00|15463.8|15443.8|15442.6|15422.6|15464.7|15444.7|15442.2|15422.2|20
1623757200000|2021-06-15 11:40:00|15442.2|15422.2|15440.1|15420.1|15444.3|15424.3|15427.2|15407.2|14
1623757500000|2021-06-15 11:45:00|15442.2|15422.2|15422.6|15402.6|15442.2|15422.2|15420.1|15400.1|63
1623757800000|2021-06-15 11:50:00|15415.5|15395.5|15422.2|15402.2|15422.2|15402.2|15414.7|15394.7|37
1623758100000|2021-06-15 11:55:00|15422.6|15402.6|15450.1|15430.1|15450.1|15430.1|15422.6|15402.6|26
1623758400000|2021-06-15 12:00:00|15459.7|15439.7|15432.2|15412.2|15459.7|15439.7|15412.6|15392.6|139
1623758700000|2021-06-15 12:05:00|15431.8|15411.8|15460.2|15440.2|15460.2|15440.2|15427.7|15407.7|31
1623759000000|2021-06-15 12:10:00|15462.3|15442.3|15409.8|15389.8|15464.8|15444.8|15409.8|15389.8|26
1623759300000|2021-06-15 12:15:00|15410.2|15390.2|15427.7|15407.7|15435.2|15415.2|15405.6|15385.6|350
1623759600000|2021-06-15 12:20:00|15425.2|15405.2|15422.7|15402.7|15425.6|15405.6|15415.2|15395.2|22
1623759900000|2021-06-15 12:25:00|15420.6|15400.6|15473.1|15453.1|15473.1|15453.1|15411|15391|207
1623760200000|2021-06-15 12:30:00|15470.2|15450.2|15428.6|15408.6|15470.2|15450.2|15428.6|15408.6|103
1623760500000|2021-06-15 12:35:00|15426.5|15406.5|15418.2|15398.2|15450.6|15430.6|15418.1|15398.1|30
1623760800000|2021-06-15 12:40:00|15417.7|15397.7|15415.2|15395.2|15423.2|15403.2|15401.1|15381.1|22
1623761100000|2021-06-15 12:45:00|15410.7|15390.7|15406.1|15386.1|15415.3|15395.3|15401.5|15381.5|30
1623761400000|2021-06-15 12:50:00|15403.6|15383.6|15415.3|15395.3|15418.2|15398.2|15403.6|15383.6|32
1623761700000|2021-06-15 12:55:00|15413.2|15393.2|15436.1|15416.1|15438.2|15418.2|15413.2|15393.2|606
1623762000000|2021-06-15 13:00:00|15435.7|15415.7|15445.3|15425.3|15466.1|15446.1|15430.7|15410.7|53
1623762300000|2021-06-15 13:05:00|15443.2|15423.2|15415.3|15395.3|15450.3|15430.3|15410.7|15390.7|889
1623762600000|2021-06-15 13:10:00|15416.1|15396.1|15408.6|15388.6|15424|15404|15394.1|15374.1|352
1623762900000|2021-06-15 13:15:00|15410.7|15390.7|15405.7|15385.7|15414.1|15394.1|15403.2|15383.2|131
1623763200000|2021-06-15 13:20:00|15403.7|15383.7|15406.2|15386.2|15406.2|15386.2|15398.7|15378.7|22
1623763500000|2021-06-15 13:25:00|15405.8|15385.8|15413.3|15393.3|15416.2|15396.2|15403.3|15383.3|44
1623763800000|2021-06-15 13:30:00|15410.8|15390.8|15386.2|15366.2|15410.8|15390.8|15386.2|15366.2|169
1623764100000|2021-06-15 13:35:00|15385.8|15365.8|15411.2|15391.2|15415.8|15395.8|15383.3|15363.3|108
1623764400000|2021-06-15 13:40:00|15406.2|15386.2|15378.3|15358.3|15406.2|15386.2|15378.3|15358.3|180
1623764700000|2021-06-15 13:45:00|15375.8|15355.8|15370.4|15350.4|15380.8|15360.8|15362.9|15342.9|330
1623765000000|2021-06-15 13:50:00|15370.8|15350.8|15365.4|15345.4|15377.9|15357.9|15357.9|15337.9|69
1623765300000|2021-06-15 13:55:00|15363.3|15343.3|15353.3|15333.3|15363.3|15343.3|15348.3|15328.3|58
1623765600000|2021-06-15 14:00:00|15353.7|15333.7|15386.3|15366.3|15386.3|15366.3|15351.2|15331.2|54
1623765900000|2021-06-15 14:05:00|15385.8|15365.8|15357.9|15337.9|15388.3|15368.3|15355.9|15335.9|40
1623766200000|2021-06-15 14:10:00|15358.4|15338.4|15378.4|15358.4|15387.9|15358.4|15353.4|15333.4|44
1623766500000|2021-06-15 14:15:00|15373.4|15353.4|15363.4|15343.4|15386.3|15366.3|15363.4|15343.4|422
1623766800000|2021-06-15 14:20:00|15361.3|15341.3|15305.9|15285.9|15361.3|15341.3|15286.3|15266.3|251
1623767100000|2021-06-15 14:25:00|15310.9|15290.9|15263.8|15243.8|15315.5|15295.5|15263.8|15243.8|147
1623767400000|2021-06-15 14:30:00|15261.3|15241.3|15296.3|15276.3|15296.3|15276.3|15258.4|15238.4|176
1623767700000|2021-06-15 14:35:00|15298.4|15278.4|15306.3|15286.3|15306.3|15286.3|15268.8|15248.8|112
1623768000000|2021-06-15 14:40:00|15310.5|15290.5|15305.9|15285.9|15315.9|15295.9|15283.4|15263.4|112
1623768300000|2021-06-15 14:45:00|15305.5|15285.5|15292.2|15272.2|15327.2|15307.2|15292.2|15272.2|1512
1623768600000|2021-06-15 14:50:00|15291.8|15271.8|15342.2|15322.2|15346.4|15326.4|15291.4|15271.4|102
1623768900000|2021-06-15 14:55:00|15342.6|15322.6|15342.2|15322.2|15346.4|15326.4|15329.3|15309.3|139
1623769200000|2021-06-15 15:00:00|15344.3|15324.3|15354.7|15334.7|15368.1|15339.3|15337.2|15317.2|118
1623769500000|2021-06-15 15:05:00|15355.1|15335.1|15357.2|15337.2|15357.2|15337.2|15346.8|15326.8|202
1623769800000|2021-06-15 15:10:00|15359.3|15339.3|15362.2|15342.2|15376.8|15356.8|15356.8|15336.8|174
1623770100000|2021-06-15 15:15:00|15361.8|15341.8|15339.7|15319.7|15361.8|15341.8|15339.7|15319.7|112
1623770400000|2021-06-15 15:20:00|15337.2|15317.2|15334.3|15314.3|15339.3|15319.3|15329.3|15309.3|129
1623770700000|2021-06-15 15:25:00|15332.3|15312.3|15329.8|15309.8|15336.9|15316.9|15329.8|15309.8|100
1623771000000|2021-06-15 15:30:00|15332.7|15312.7|15382.3|15362.3|15392.3|15372.3|15332.7|15312.7|140
1623771300000|2021-06-15 15:35:00|15379.8|15359.8|15374|15354|15409.4|15389.4|15374|15354|139
1623771600000|2021-06-15 15:40:00|15371.9|15351.9|15366.9|15346.9|15376.9|15356.9|15362.7|15342.7|136
1623771900000|2021-06-15 15:45:00|15367.3|15347.3|15364.4|15344.4|15372.7|15352.7|15364.4|15344.4|114
1623772200000|2021-06-15 15:50:00|15360.2|15340.2|15354.4|15334.4|15362.7|15342.7|15354.4|15334.4|101
1623772500000|2021-06-15 15:55:00|15352.3|15332.3|15346.5|15326.5|15352.3|15332.3|15339.4|15319.4|144
1623772800000|2021-06-15 16:00:00|15344.4|15324.4|15342.3|15322.3|15349.8|15329.8|15341.5|15321.5|114
1623773100000|2021-06-15 16:05:00|15337.8|15317.8|15329|15309|15337.8|15317.8|15319.4|15299.4|80
1623773400000|2021-06-15 16:10:00|15329.4|15309.4|15329.5|15309.5|15332.4|15312.4|15322|15302|67
1623773700000|2021-06-15 16:15:00|15327.4|15307.4|15297|15277|15327.4|15307.4|15297|15277|76
1623774000000|2021-06-15 16:20:00|15299.5|15279.5|15304.5|15284.5|15309.1|15289.1|15292|15272|501
1623774300000|2021-06-15 16:25:00|15304.1|15284.1|15275.3|15255.3|15304.1|15284.1|15267.4|15247.4|450
1623774600000|2021-06-15 16:30:00|15274.9|15254.9|15285.7|15265.7|15285.7|15265.7|15270.3|15250.3|390
1623774900000|2021-06-15 16:35:00|15286.1|15266.1|15305.7|15285.7|15306.1|15286.1|15286.1|15266.1|862
1623775200000|2021-06-15 16:40:00|15305.3|15285.3|15322.8|15302.8|15322.8|15302.8|15304.9|15284.9|77
1623775500000|2021-06-15 16:45:00|15324.9|15304.9|15347.9|15327.9|15347.9|15327.9|15324.9|15304.9|101
1623775800000|2021-06-15 16:50:00|15349.9|15329.9|15341.2|15321.2|15352.4|15332.4|15341.2|15321.2|87
1623776100000|2021-06-15 16:55:00|15340.8|15320.8|15325.8|15305.8|15342.9|15322.9|15320.4|15300.4|119
1623776400000|2021-06-15 17:00:00|15325.4|15305.4|15315.4|15295.4|15325.4|15305.4|15315.4|15295.4|298
1623776700000|2021-06-15 17:05:00|15313.3|15293.3|15310.4|15290.4|15313.3|15293.3|15310|15290|12
1623777000000|2021-06-15 17:10:00|15307.5|15287.5|15313.3|15293.3|15313.3|15293.3|15303.3|15283.3|210
1623777300000|2021-06-15 17:15:00|15312.5|15292.5|15308.3|15288.3|15312.9|15292.9|15305.8|15285.8|21
1623777600000|2021-06-15 17:20:00|15307.9|15287.9|15307.5|15287.5|15310.4|15290.4|15305.4|15285.4|39
1623777900000|2021-06-15 17:25:00|15305.4|15285.4|15290.4|15270.4|15305.4|15285.4|15285.4|15265.4|84
1623831300000|2021-06-16 08:15:00|15377|15357|15326.6|15306.6|15399.5|15379.5|15324.5|15299.1|220
1623831600000|2021-06-16 08:20:00|15324.5|15304.5|15346.6|15326.6|15354.1|15334.1|15324.1|15304.1|70
1623831900000|2021-06-16 08:25:00|15344.1|15324.1|15346.3|15326.3|15353.8|15333.8|15334.1|15314.1|11
1623832200000|2021-06-16 08:30:00|15344.1|15324.1|15366.3|15346.3|15366.3|15346.3|15343.8|15323.8|13
1623832500000|2021-06-16 08:35:00|15366.6|15346.6|15369.2|15349.2|15386.3|15366.3|15366.3|15346.3|10
1623832800000|2021-06-16 08:40:00|15369.5|15349.5|15371.7|15351.7|15376.7|15356.7|15369.5|15349.5|9
1623833100000|2021-06-16 08:45:00|15369.5|15349.5|15373.8|15353.8|15373.8|15353.8|15366.7|15346.7|9
1623833400000|2021-06-16 08:50:00|15374.2|15354.2|15396.7|15376.7|15397.1|15377.1|15373.8|15353.8|28
1623833700000|2021-06-16 08:55:00|15393.8|15373.8|15395.9|15375.9|15396.7|15376.7|15386.7|15366.7|12
1623834000000|2021-06-16 09:00:00|15395.6|15375.6|15401.7|15381.7|15401.7|15381.7|15391.7|15371.7|89
1623834300000|2021-06-16 09:05:00|15404.2|15384.2|15391.3|15371.3|15408.8|15388.8|15387.1|15364.2|23
1623834600000|2021-06-16 09:10:00|15389.2|15369.2|15382.1|15362.1|15394.2|15374.2|15382.1|15362.1|4
1623834900000|2021-06-16 09:15:00|15377.5|15357.5|15371.7|15351.7|15377.5|15357.5|15371.7|15351.7|6
1623835200000|2021-06-16 09:20:00|15369.6|15349.6|15366.8|15346.8|15369.6|15349.6|15361.4|15341.4|282
1623835500000|2021-06-16 09:25:00|15366.4|15346.4|15374.3|15354.3|15374.3|15354.3|15359.3|15339.3|38
1623835800000|2021-06-16 09:30:00|15372.1|15352.1|15368.9|15348.9|15372.1|15352.1|15366.8|15346.8|5
1623836100000|2021-06-16 09:35:00|15364.7|15344.7|15361.8|15341.8|15368.9|15348.9|15359.3|15339.3|243
1623836400000|2021-06-16 09:40:00|15358.9|15338.9|15356.8|15336.8|15369.3|15349.3|15354.3|15334.3|31
1623836700000|2021-06-16 09:45:00|15354.7|15334.7|15344.3|15324.3|15354.7|15334.7|15341.8|15321.8|35
1623837000000|2021-06-16 09:50:00|15344.7|15324.7|15351.8|15331.8|15351.8|15331.8|15344.7|15324.7|18
1623837300000|2021-06-16 09:55:00|15346.8|15326.8|15329.3|15309.3|15346.8|15326.8|15329.3|15309.3|32
1623837600000|2021-06-16 10:00:00|15331.8|15311.8|15339|15319|15339.3|15319.3|15331.8|15311.8|28
1623837900000|2021-06-16 10:05:00|15341.5|15321.5|15366.9|15346.9|15369.4|15349.4|15341.5|15321.5|32
1623838200000|2021-06-16 10:10:00|15364.4|15344.4|15359.4|15339.4|15366.9|15346.9|15359|15339|0
1623838500000|2021-06-16 10:15:00|15361.9|15341.9|15364|15344|15364.4|15344.4|15361.9|15341.9|31
1623838800000|2021-06-16 10:20:00|15366.1|15346.1|15381.9|15361.9|15384|15364|15366.1|15346.1|18
1623839100000|2021-06-16 10:25:00|15382.6|15362.6|15389.4|15369.4|15394|15374|15382.6|15362.6|4
1623839400000|2021-06-16 10:30:00|15386.9|15366.9|15394.4|15374.4|15394.4|15374.4|15386.9|15366.9|9
1623839700000|2021-06-16 10:35:00|15396.9|15376.9|15401.9|15381.9|15406.5|15386.5|15394|15374|14
1623840000000|2021-06-16 10:40:00|15404.1|15384.1|15414.4|15394.4|15416.6|15396.6|15404.1|15384.1|9
1623840300000|2021-06-16 10:45:00|15414.1|15394.1|15416.9|15396.9|15416.9|15396.9|15411.9|15391.9|3
1623840600000|2021-06-16 10:50:00|15419.1|15399.1|15427|15407|15432|15412|15419.1|15399.1|10
1623840900000|2021-06-16 10:55:00|15424.1|15404.1|15431.6|15411.6|15431.6|15411.6|15421.6|15401.6|7
1623841200000|2021-06-16 11:00:00|15433.7|15413.7|15444.5|15424.5|15444.5|15424.5|15429.1|15409.1|17
1623841500000|2021-06-16 11:05:00|15444.1|15424.1|15422|15402|15444.5|15424.5|15421.6|15401.6|4
1623841800000|2021-06-16 11:10:00|15421.6|15401.6|15414.9|15394.9|15424.1|15404.1|15414.5|15394.5|11
1623842100000|2021-06-16 11:15:00|15417|15397|15447|15427|15447|15427|15417|15397|99
1623842400000|2021-06-16 11:20:00|15444.5|15424.5|15452|15432|15457.4|15437.4|15442|15422|20
1623842700000|2021-06-16 11:25:00|15452.4|15432.4|15426.7|15406.7|15457|15437|15426.7|15406.7|16
1623843000000|2021-06-16 11:30:00|15424.5|15404.5|15394.5|15374.5|15424.5|15404.5|15384.9|15364.9|19
1623843300000|2021-06-16 11:35:00|15397|15377|15379.9|15359.9|15407.1|15387.1|15379.9|15359.9|60
1623843600000|2021-06-16 11:40:00|15379.6|15359.6|15374.6|15354.6|15379.6|15359.6|15364.6|15344.6|9
1623843900000|2021-06-16 11:45:00|15379.6|15359.6|15389.6|15369.6|15397.1|15377.1|15379.6|15359.6|2
1623844200000|2021-06-16 11:50:00|15387.1|15367.1|15374.6|15354.6|15387.1|15367.1|15370.3|15350.3|173
1623844500000|2021-06-16 11:55:00|15374.2|15354.2|15371.7|15351.7|15377.1|15357.1|15370|15350|27
1623844800000|2021-06-16 12:00:00|15373.9|15353.9|15394.6|15374.6|15394.6|15374.6|15347.1|15327.1|85
1623845100000|2021-06-16 12:05:00|15397.1|15377.1|15417.5|15397.5|15417.5|15397.5|15392.1|15372.1|9
1623845400000|2021-06-16 12:10:00|15420|15400|15459.3|15439.3|15459.3|15439.3|15420|15400|86
1623845700000|2021-06-16 12:15:00|15459.6|15439.6|15438.9|15418.9|15459.6|15439.6|15436.4|15416.4|798
1623846000000|2021-06-16 12:20:00|15438.1|15418.1|15438.9|15418.9|15441.4|15421.4|15426.4|15406.4|21
1623846300000|2021-06-16 12:25:00|15439.3|15419.3|15448.9|15428.9|15466.4|15446.4|15439.3|15419.3|19
1623846600000|2021-06-16 12:30:00|15446.8|15426.8|15401.4|15381.4|15446.8|15426.8|15398.6|15378.6|33
1623846900000|2021-06-16 12:35:00|15398.9|15378.9|15418.6|15398.6|15421.4|15401.4|15398.9|15378.9|17
1623847200000|2021-06-16 12:40:00|15418.9|15398.9|15429|15409|15429|15409|15403.9|15383.9|79
1623847500000|2021-06-16 12:45:00|15428.6|15408.6|15428.6|15408.6|15429.3|15409.3|15406.8|15386.8|47
1623847800000|2021-06-16 12:50:00|15429|15409|15421.5|15401.5|15434|15414|15409|15389|18
1623848100000|2021-06-16 12:55:00|15419.4|15399.4|15449.4|15429.4|15454|15434|15419.4|15399.4|50
1623848400000|2021-06-16 13:00:00|15449|15429|15404.4|15384.4|15449|15429|15401.9|15381.9|53
1623848700000|2021-06-16 13:05:00|15406.5|15386.5|15456.5|15436.5|15456.9|15436.9|15406.5|15386.5|67
1623849000000|2021-06-16 13:10:00|15454.4|15434.4|15486.5|15466.5|15488.6|15468.6|15446.5|15426.5|45
1623849300000|2021-06-16 13:15:00|15489|15469|15469|15449|15493.7|15473.7|15464|15444|69
1623849600000|2021-06-16 13:20:00|15469.8|15449.8|15527.3|15507.3|15533.7|15513.7|15469.8|15449.8|167
1623849900000|2021-06-16 13:25:00|15526.9|15506.9|15499.4|15479.4|15526.9|15506.9|15499.1|15479.1|51
1623850200000|2021-06-16 13:30:00|15499.1|15479.1|15469.1|15449.1|15499.4|15479.4|15461.9|15441.9|68
1623850500000|2021-06-16 13:35:00|15469.4|15449.4|15427|15407|15479.1|15459.1|15427|15407|72
1623850800000|2021-06-16 13:40:00|15424.5|15404.5|15418.7|15398.7|15434.1|15414.1|15409.5|15389.5|58
1623851100000|2021-06-16 13:45:00|15414.5|15394.5|15436.2|15416.2|15443.7|15423.7|15411.6|15391.6|69
1623851400000|2021-06-16 13:50:00|15436.6|15416.6|15454.1|15434.1|15456.6|15436.6|15436.6|15416.6|102
1623851700000|2021-06-16 13:55:00|15456.6|15436.6|15434.1|15414.1|15459.1|15439.1|15434.1|15414.1|36
1623852000000|2021-06-16 14:00:00|15433.8|15413.8|15416.6|15396.6|15436.6|15416.6|15406.6|15386.6|56
1623852300000|2021-06-16 14:05:00|15416.3|15396.3|15398.8|15378.8|15429.1|15409.1|15391.6|15371.6|90
1623852600000|2021-06-16 14:10:00|15399.1|15379.1|15369.5|15349.5|15402.4|15382.4|15369.2|15349.2|54
1623852900000|2021-06-16 14:15:00|15371.7|15351.7|15369.5|15349.5|15371.7|15351.7|15349.2|15329.2|80
1623853200000|2021-06-16 14:20:00|15371.7|15351.7|15329.2|15309.2|15371.7|15351.7|15324.2|15304.2|195
1623853500000|2021-06-16 14:25:00|15327.1|15307.1|15354.2|15334.2|15356.7|15336.7|15322.1|15302.1|65
1623853800000|2021-06-16 14:30:00|15351.7|15331.7|15339.2|15319.2|15356.7|15336.7|15334.2|15314.2|44
1623854100000|2021-06-16 14:35:00|15338.5|15318.5|15346.3|15326.3|15346.7|15326.7|15329.6|15309.6|33
1623854400000|2021-06-16 14:40:00|15346.7|15326.7|15366.4|15346.4|15366.4|15346.4|15339.2|15319.2|23
1623854700000|2021-06-16 14:45:00|15366.7|15346.7|15384.2|15364.2|15386.7|15366.7|15359.2|15339.2|46
1623855000000|2021-06-16 14:50:00|15381.7|15361.7|15378.9|15358.9|15399.2|15379.2|15376.7|15356.7|68
1623855300000|2021-06-16 14:55:00|15376.8|15356.8|15401.8|15381.8|15408.9|15388.9|15371.8|15351.8|44
1623855600000|2021-06-16 15:00:00|15401.4|15381.4|15423.9|15403.9|15436.4|15416.4|15398.9|15377.9|65
1623855900000|2021-06-16 15:05:00|15424.3|15404.3|15461.4|15441.4|15461.4|15441.4|15424.3|15404.3|62
1623856200000|2021-06-16 15:10:00|15463.5|15443.5|15511.8|15491.8|15512.2|15492.2|15463.5|15443.5|62
1623856500000|2021-06-16 15:15:00|15512.2|15492.2|15469.3|15449.3|15516.8|15496.8|15466.8|15446.8|24
1623856800000|2021-06-16 15:20:00|15464.7|15444.7|15451.8|15431.8|15479.3|15459.3|15446.8|15426.8|30
1623857100000|2021-06-16 15:25:00|15452.2|15432.2|15444.3|15424.3|15461.8|15441.8|15444.3|15424.3|102
1623857400000|2021-06-16 15:30:00|15444.7|15424.7|15454.3|15434.3|15454.3|15434.3|15429.7|15409.7|23
1623857700000|2021-06-16 15:35:00|15459|15439|15469.4|15449.4|15486.8|15466.8|15459|15439|60
1623858000000|2021-06-16 15:40:00|15470.5|15450.5|15481.9|15461.9|15501.9|15481.9|15470.5|15450.5|80
1623858300000|2021-06-16 15:45:00|15482.6|15462.6|15491.9|15471.9|15506.9|15486.9|15482.6|15462.6|58
1623858600000|2021-06-16 15:50:00|15491.5|15471.5|15494.4|15474.4|15496.9|15476.9|15491.5|15471.5|35
1623858900000|2021-06-16 15:55:00|15496.9|15476.9|15481.9|15461.9|15506.5|15486.5|15481.5|15461.5|29
1623859200000|2021-06-16 16:00:00|15484|15464|15509|15489|15509|15489|15484|15464|20
1623859500000|2021-06-16 16:05:00|15506.5|15486.5|15504.4|15484.4|15511.6|15491.6|15496.9|15476.9|24
1623859800000|2021-06-16 16:10:00|15504.1|15484.1|15586.6|15566.6|15586.6|15566.6|15496.6|15476.6|284
1623860100000|2021-06-16 16:15:00|15586.9|15566.9|15541.9|15521.9|15586.9|15566.9|15529.8|15509.8|47
1623860400000|2021-06-16 16:20:00|15544.1|15524.1|15502|15482|15549.5|15529.5|15502|15482|276
1623860700000|2021-06-16 16:25:00|15504.1|15484.1|15556.6|15536.6|15562|15542|15502|15482|475
1623861000000|2021-06-16 16:30:00|15556.2|15536.2|15542|15522|15556.2|15536.2|15529.5|15509.5|47
1623861300000|2021-06-16 16:35:00|15544.1|15524.1|15556.6|15536.6|15556.6|15536.6|15544.1|15524.1|22
1623861600000|2021-06-16 16:40:00|15559.5|15539.5|15602|15582|15602|15582|15559.5|15539.5|50
1623861900000|2021-06-16 16:45:00|15604.5|15584.5|15586.3|15566.3|15609.9|15589.9|15579.1|15559.1|105
1623862200000|2021-06-16 16:50:00|15589.1|15569.1|15585.9|15565.9|15597|15577|15575.3|15555.3|1940
1623862500000|2021-06-16 16:55:00|15583.8|15563.8|15567|15547|15583.8|15563.8|15566.3|15546.3|219
1623862800000|2021-06-16 17:00:00|15566.7|15546.7|15532|15512|15566.7|15546.7|15529.2|15509.2|16
1623863100000|2021-06-16 17:05:00|15532.1|15512.1|15529.6|15509.6|15534.2|15514.2|15524.6|15504.6|2
1623863400000|2021-06-16 17:10:00|15529.2|15509.2|15554.2|15534.2|15557.1|15537.1|15529.2|15509.2|42
1623863700000|2021-06-16 17:15:00|15553.5|15533.5|15548.5|15528.5|15556|15536|15546.3|15526.3|75
1623864000000|2021-06-16 17:20:00|15548.1|15528.1|15538.1|15518.1|15554.2|15534.2|15538.1|15518.1|20
1623864300000|2021-06-16 17:25:00|15538.5|15518.5|15560.6|15540.6|15573.1|15543.5|15535.6|15515.6|54
1623917700000|2021-06-17 08:15:00|15400.9|15380.9|15363.5|15343.5|15400.9|15380.9|15318.5|15298.5|88
1623918000000|2021-06-17 08:20:00|15361.3|15341.3|15304.2|15284.2|15361.3|15341.3|15304.2|15284.2|45
1623918300000|2021-06-17 08:25:00|15306.3|15286.3|15316|15296|15316|15296|15298.5|15278.5|127
1623918600000|2021-06-17 08:30:00|15315.6|15295.6|15306.3|15286.3|15315.6|15295.6|15301.3|15281.3|26
1623918900000|2021-06-17 08:35:00|15303.8|15283.8|15300|15280|15303.8|15283.8|15283.5|15261|96
1623919200000|2021-06-17 08:40:00|15300.7|15280.7|15311|15291|15318.5|15298.5|15300.7|15280.7|78
1623919500000|2021-06-17 08:45:00|15310.7|15290.7|15314.2|15294.2|15314.2|15294.2|15288.9|15268.9|472
1623919800000|2021-06-17 08:50:00|15318.5|15298.5|15319.2|15299.2|15326.7|15306.7|15318.5|15298.5|12
1623920100000|2021-06-17 08:55:00|15318.9|15298.9|15309.2|15289.2|15319.9|15299.9|15307.1|15287.1|14
1623920400000|2021-06-17 09:00:00|15311.4|15291.4|15304.2|15284.2|15326.7|15306.7|15304.2|15284.2|11
1623920700000|2021-06-17 09:05:00|15302.1|15282.1|15296.8|15276.8|15302.1|15282.1|15294.3|15274.3|4
1623921000000|2021-06-17 09:10:00|15297.1|15277.1|15303.9|15283.9|15304.3|15284.3|15297.1|15277.1|9
1623921300000|2021-06-17 09:15:00|15301.8|15281.8|15306.8|15286.8|15309.3|15289.3|15301.8|15281.8|6
1623921600000|2021-06-17 09:20:00|15309.3|15289.3|15316.8|15296.8|15324.3|15304.3|15309.3|15289.3|47
1623921900000|2021-06-17 09:25:00|15314.3|15294.3|15326.8|15306.8|15326.8|15306.8|15314.3|15294.3|8
1623922200000|2021-06-17 09:30:00|15329.3|15309.3|15336.8|15316.8|15336.8|15316.8|15329.3|15309.3|32
1623922500000|2021-06-17 09:35:00|15336.5|15316.5|15342.2|15322.2|15351.5|15331.5|15334.3|15314.3|16
1623922800000|2021-06-17 09:40:00|15346.5|15326.5|15351.5|15331.5|15356.8|15336.8|15346.5|15326.5|2
1623923100000|2021-06-17 09:45:00|15353.7|15333.7|15314.3|15294.3|15353.7|15333.7|15314.3|15294.3|14
1623923400000|2021-06-17 09:50:00|15314|15294|15321.9|15301.9|15322.2|15302.2|15309.7|15289.7|6
1623923700000|2021-06-17 09:55:00|15326.5|15306.5|15341.9|15321.9|15341.9|15321.9|15326.5|15306.5|1
1623924000000|2021-06-17 10:00:00|15342.5|15322.5|15342.2|15322.2|15346.9|15326.9|15334.7|15314.7|3
1623924300000|2021-06-17 10:05:00|15344.7|15324.7|15334.7|15314.7|15344.7|15324.7|15332.6|15312.6|1
1623924600000|2021-06-17 10:10:00|15337.2|15317.2|15319.4|15299.4|15339.7|15319.7|15319.4|15299.4|11
1623924900000|2021-06-17 10:15:00|15317.2|15297.2|15301.6|15281.6|15317.2|15297.2|15296.6|15276.6|26
1623925200000|2021-06-17 10:20:00|15301.9|15281.9|15309.4|15289.4|15309.4|15289.4|15301.9|15281.9|28
1623925500000|2021-06-17 10:25:00|15309.1|15289.1|15284.4|15264.4|15311.3|15289.1|15284.4|15264.4|20
1623925800000|2021-06-17 10:30:00|15284.8|15264.8|15302|15282|15302.3|15282.3|15284.8|15264.8|11
1623926100000|2021-06-17 10:35:00|15304.5|15284.5|15322|15302|15334.1|15314.1|15304.5|15284.5|13
1623926400000|2021-06-17 10:40:00|15319.5|15299.5|15339.5|15319.5|15349.1|15329.1|15319.5|15299.5|19
1623926700000|2021-06-17 10:45:00|15341.6|15321.6|15344.5|15324.5|15344.5|15324.5|15341.6|15321.6|6
1623927000000|2021-06-17 10:50:00|15344.1|15324.1|15337|15317|15344.1|15324.1|15322|15292|173
1623927300000|2021-06-17 10:55:00|15336.7|15316.7|15327|15307|15336.7|15316.7|15327|15307|24
1623927600000|2021-06-17 11:00:00|15326.7|15306.7|15307|15287|15326.7|15306.7|15307|15287|8
1623927900000|2021-06-17 11:05:00|15307.4|15287.4|15307|15287|15312|15292|15299.5|15279.5|3
1623928200000|2021-06-17 11:10:00|15302|15282|15309.5|15289.5|15314.5|15294.5|15297|15277|10
1623928500000|2021-06-17 11:15:00|15312.4|15292.4|15369.2|15349.2|15369.2|15349.2|15312.4|15292.4|30
1623928800000|2021-06-17 11:20:00|15368.9|15348.9|15369.9|15349.9|15369.9|15349.9|15362.1|15342.1|74
1623929100000|2021-06-17 11:25:00|15374.2|15354.2|15339.9|15319.9|15374.2|15354.2|15337.4|15317.4|18
1623929400000|2021-06-17 11:30:00|15342.1|15322.1|15319.6|15299.6|15342.1|15322.1|15312.4|15292.4|32
1623929700000|2021-06-17 11:35:00|15320.6|15300.6|15314.9|15294.9|15324.9|15304.9|15314.9|15294.9|3
1623930000000|2021-06-17 11:40:00|15314.6|15294.6|15289.6|15269.6|15314.6|15294.6|15286.8|15266.8|15
1623930300000|2021-06-17 11:45:00|15287.4|15267.4|15252.1|15232.1|15292.1|15272.1|15249.6|15229.6|49
1623930600000|2021-06-17 11:50:00|15251.8|15231.8|15259.6|15239.6|15259.6|15239.6|15234.6|15214.6|49
1623930900000|2021-06-17 11:55:00|15266.8|15246.8|15262.1|15242.1|15266.8|15246.8|15247.1|15227.1|50
1623931200000|2021-06-17 12:00:00|15267.1|15247.1|15232.2|15212.2|15267.1|15247.1|15220|15200|116
1623931500000|2021-06-17 12:05:00|15227.2|15207.2|15227.2|15207.2|15229.7|15209.7|15217.2|15197.2|92
1623931800000|2021-06-17 12:10:00|15226.8|15206.8|15234.7|15214.7|15239.7|15219.7|15222.2|15202.2|45
1623932100000|2021-06-17 12:15:00|15234.3|15214.3|15209.7|15189.7|15234.3|15214.3|15209.7|15189.7|30
1623932400000|2021-06-17 12:20:00|15209.4|15189.4|15204.7|15184.7|15212.2|15192.2|15204.7|15184.7|115
1623932700000|2021-06-17 12:25:00|15206.9|15186.9|15274.4|15254.4|15291.5|15254.4|15206.9|15186.9|151
1623933000000|2021-06-17 12:30:00|15271.9|15251.9|15274.7|15254.7|15295.1|15275.1|15244.4|15224.4|313
1623933300000|2021-06-17 12:35:00|15271.9|15251.9|15267.2|15247.2|15277.2|15257.2|15247.2|15227.2|17
1623933600000|2021-06-17 12:40:00|15265.1|15245.1|15302.6|15282.6|15302.6|15282.6|15260.4|15240.4|13
1623933900000|2021-06-17 12:45:00|15304.7|15284.7|15294.4|15274.4|15305.1|15285.1|15282.3|15262.3|15
1623934200000|2021-06-17 12:50:00|15292.3|15272.3|15285.1|15265.1|15297.3|15277.3|15285.1|15265.1|68
1623934500000|2021-06-17 12:55:00|15284.8|15264.8|15270.5|15250.5|15294.8|15274.8|15270.4|15250.4|13
1623934800000|2021-06-17 13:00:00|15273|15253|15232|15212|15273|15253|15229.5|15209.5|61
1623935100000|2021-06-17 13:05:00|15229.8|15209.8|15209.8|15189.8|15234.8|15214.8|15197.3|15177.3|25
1623935400000|2021-06-17 13:10:00|15207.3|15187.3|15232.3|15212.3|15237.3|15217.3|15204.8|15184.8|34
1623935700000|2021-06-17 13:15:00|15232.7|15212.7|15237.3|15217.3|15237.3|15217.3|15217.7|15197.7|10
1623936000000|2021-06-17 13:20:00|15236.7|15216.7|15262|15242|15262|15242|15227.3|15207.3|15
1623936300000|2021-06-17 13:25:00|15264.5|15244.5|15267.4|15247.4|15274.5|15254.5|15254.8|15234.8|20
1623936600000|2021-06-17 13:30:00|15267.7|15247.7|15307.4|15287.4|15337.7|15317.7|15267.7|15247.7|60
1623936900000|2021-06-17 13:35:00|15312|15292|15337|15317|15342.4|15322.4|15312|15292|54
1623937200000|2021-06-17 13:40:00|15337.4|15317.4|15314.9|15294.9|15347.4|15327.4|15314.9|15294.9|20
1623937500000|2021-06-17 13:45:00|15314.6|15294.6|15300.2|15280.2|15317.4|15297.4|15297.4|15277.4|54
1623937800000|2021-06-17 13:50:00|15299.9|15279.9|15274.9|15254.9|15304.9|15284.9|15274.9|15254.9|18
1623938100000|2021-06-17 13:55:00|15272.7|15252.7|15267.4|15247.4|15274.9|15254.9|15252.4|15232.4|90
1623938400000|2021-06-17 14:00:00|15262.4|15242.4|15252.4|15232.4|15275.3|15255.3|15247.4|15227.4|114
1623938700000|2021-06-17 14:05:00|15252.8|15232.8|15227.4|15207.4|15257.1|15237.1|15217.4|15197.4|21
1623939000000|2021-06-17 14:10:00|15224.9|15204.9|15267.5|15247.5|15267.5|15247.5|15222.1|15202.1|48
1623939300000|2021-06-17 14:15:00|15265|15245|15305|15285|15312.1|15292.1|15260|15240|31
1623939600000|2021-06-17 14:20:00|15307.5|15287.5|15304.6|15284.6|15312.5|15292.5|15297.8|15277.8|102
1623939900000|2021-06-17 14:25:00|15304.3|15284.3|15297.5|15277.5|15325|15305|15297.5|15277.5|21
1623940200000|2021-06-17 14:30:00|15302.2|15282.2|15285|15265|15302.2|15282.2|15265|15245|191
1623940500000|2021-06-17 14:35:00|15289.3|15269.3|15327.5|15307.5|15327.5|15307.5|15289.3|15269.3|26
1623940800000|2021-06-17 14:40:00|15322.8|15302.8|15310|15290|15327.5|15307.5|15307.5|15287.5|28
1623941100000|2021-06-17 14:45:00|15307.9|15287.9|15285|15265|15307.9|15287.9|15282.2|15262.2|109
1623941400000|2021-06-17 14:50:00|15284.7|15264.7|15252.5|15232.5|15284.7|15264.7|15250.4|15230.4|132
1623941700000|2021-06-17 14:55:00|15252.2|15232.2|15235.1|15215.1|15252.2|15232.2|15232.6|15212.6|66
1623942000000|2021-06-17 15:00:00|15233.2|15213.2|15232.6|15212.6|15242.6|15222.6|15227.6|15207.6|80
1623942300000|2021-06-17 15:05:00|15232.2|15212.2|15194.7|15174.7|15232.2|15212.2|15194.7|15174.7|66
1623942600000|2021-06-17 15:10:00|15194.8|15174.8|15182.6|15162.6|15204.8|15184.8|15177.9|15157.9|83
1623942900000|2021-06-17 15:15:00|15180.1|15160.1|15180.1|15160.1|15212.6|15192.6|15177.9|15157.9|47
1623943200000|2021-06-17 15:20:00|15177.9|15157.9|15172.6|15152.6|15187.6|15167.6|15168.3|15148.3|38
1623943500000|2021-06-17 15:25:00|15172.3|15152.3|15212.3|15192.3|15222.6|15202.6|15167.9|15147.9|48
1623943800000|2021-06-17 15:30:00|15208|15188|15185.1|15165.1|15208|15188|15185.1|15165.1|138
1623944100000|2021-06-17 15:35:00|15182.6|15162.6|15170.1|15150.1|15183|15163|15163|15143|311
1623944400000|2021-06-17 15:40:00|15168|15148|15180.5|15160.5|15180.5|15160.5|15145.8|15125.8|147
1623944700000|2021-06-17 15:45:00|15177.3|15157.3|15205.5|15185.5|15222.7|15202.7|15177.3|15157.3|69
1623945000000|2021-06-17 15:50:00|15203.3|15183.3|15190.5|15170.5|15205.2|15185.2|15185.2|15165.2|36
1623945300000|2021-06-17 15:55:00|15192.7|15172.7|15172.7|15152.7|15193|15173|15163|15143|33
1623945600000|2021-06-17 16:00:00|15172.4|15152.4|15160.5|15140.5|15178|15158|15160.2|15140.2|37
1623945900000|2021-06-17 16:05:00|15155.5|15135.5|15158|15138|15173|15153|15145.5|15125.5|88
1623946200000|2021-06-17 16:10:00|15160.2|15140.2|15151.2|15131.2|15183.4|15163.4|15145.9|15125.9|790
1623946500000|2021-06-17 16:15:00|15150.9|15130.9|15142.2|15122.2|15165.6|15145.6|15139.7|15119.7|37
1623946800000|2021-06-17 16:20:00|15141.2|15121.2|15155.9|15135.9|15168.4|15148.4|15132.7|15112.7|451
1623947100000|2021-06-17 16:25:00|15155.3|15135.3|15135.9|15115.9|15155.3|15135.3|15125.6|15105.6|89
1623947400000|2021-06-17 16:30:00|15133.4|15113.4|15135.9|15115.9|15135.9|15115.9|15123.4|15103.4|28
1623947700000|2021-06-17 16:35:00|15135.6|15115.6|15140.9|15120.9|15140.9|15120.9|15123.4|15103.4|23
1623948000000|2021-06-17 16:40:00|15140.6|15120.6|15143.5|15123.5|15146|15126|15138.4|15118.4|22
1623948300000|2021-06-17 16:45:00|15143.1|15123.1|15128.1|15108.1|15145.6|15125.6|15126.3|15106.3|23
1623948600000|2021-06-17 16:50:00|15123.5|15103.5|15123.1|15103.1|15125.6|15105.6|15120.6|15100.6|499
1623948900000|2021-06-17 16:55:00|15123.5|15103.5|15121.3|15101.3|15130.7|15110.7|15121|15101|82
1623949200000|2021-06-17 17:00:00|15122|15102|15126|15106|15131|15111|15122|15102|225
1623949500000|2021-06-17 17:05:00|15123.2|15103.2|15131|15111|15133.8|15113.8|15121|15101|34
1623949800000|2021-06-17 17:10:00|15128.8|15108.8|15096|15076|15131.3|15111.3|15093.5|15073.5|24
1623950100000|2021-06-17 17:15:00|15096.3|15076.3|15090.4|15070.4|15101|15081|15090.4|15070.4|19
1623950400000|2021-06-17 17:20:00|15090.7|15070.7|15085.7|15065.7|15091|15071|15077|15057|32
1623950700000|2021-06-17 17:25:00|15083.2|15063.2|15079.2|15059.2|15083.2|15063.2|15069.5|15049.5|139
1624004100000|2021-06-18 08:15:00|15123.3|15103.3|15133.6|15113.6|15146.1|15126.1|15110.8|15090.8|83
1624004400000|2021-06-18 08:20:00|15138.6|15118.6|15101.5|15081.5|15146.1|15126.1|15098.7|15078.3|14
1624004700000|2021-06-18 08:25:00|15108.7|15088.7|15141.5|15121.5|15141.5|15121.5|15108.7|15088.7|6
1624005000000|2021-06-18 08:30:00|15143.7|15123.7|15191.2|15171.2|15203.7|15183.7|15143.7|15123.7|15
1624005300000|2021-06-18 08:35:00|15193.7|15173.7|15185.9|15165.9|15198.7|15178.7|15176.5|15156.5|22
1624005600000|2021-06-18 08:40:00|15183.7|15163.7|15174.3|15154.3|15194|15174|15171.8|15151.8|41
1624005900000|2021-06-18 08:45:00|15176.8|15156.8|15191.2|15171.2|15195.9|15175.9|15176.8|15156.8|8
1624006200000|2021-06-18 08:50:00|15190.6|15170.6|15183.7|15163.7|15190.6|15170.6|15183.7|15163.7|3
1624006500000|2021-06-18 08:55:00|15186.2|15166.2|15191.2|15171.2|15191.2|15171.2|15183.7|15163.7|15
1624006800000|2021-06-18 09:00:00|15190.9|15170.9|15168.7|15148.7|15191.5|15171.5|15161.2|15141.2|8
1624007100000|2021-06-18 09:05:00|15168.4|15148.4|15171.3|15151.3|15176.3|15156.3|15166.2|15146.2|5
1624007400000|2021-06-18 09:10:00|15168.8|15148.8|15188.8|15168.8|15191.3|15171.3|15168.8|15148.8|10
1624007700000|2021-06-18 09:15:00|15186.6|15166.6|15191.6|15171.6|15191.6|15171.6|15186.6|15166.6|12
1624008000000|2021-06-18 09:20:00|15191.9|15171.9|15198.5|15178.5|15198.5|15178.5|15184.1|15164.1|2
1624008300000|2021-06-18 09:25:00|15200.7|15180.7|15216.6|15196.6|15216.6|15196.6|15200.7|15180.7|39
1624008600000|2021-06-18 09:30:00|15218.8|15198.8|15241.3|15221.3|15241.3|15221.3|15216.3|15196.3|49
1624008900000|2021-06-18 09:35:00|15239.1|15219.1|15241.3|15221.3|15244.4|15224.4|15236.3|15216.3|65
1624009200000|2021-06-18 09:40:00|15241|15221|15231.3|15211.3|15241|15221|15223.8|15203.8|141
1624009500000|2021-06-18 09:45:00|15228.8|15208.8|15218.8|15198.8|15236.3|15216.3|15216.3|15196.3|3
1624009800000|2021-06-18 09:50:00|15218.5|15198.5|15216.4|15196.4|15218.5|15198.5|15213.8|15193.8|18
1624010100000|2021-06-18 09:55:00|15216.1|15196.1|15233.9|15213.9|15233.9|15213.9|15208.9|15188.9|6
1624010400000|2021-06-18 10:00:00|15231.4|15211.4|15251.4|15231.4|15261.1|15241.1|15231.4|15211.4|32
1624010700000|2021-06-18 10:05:00|15251.1|15231.1|15223.9|15203.9|15258.6|15238.6|15223.6|15203.6|19
1624011000000|2021-06-18 10:10:00|15223.6|15203.6|15221.4|15201.4|15236.4|15216.4|15221.4|15201.4|12
1624011300000|2021-06-18 10:15:00|15221.1|15201.1|15191.4|15171.4|15221.4|15201.4|15186.4|15166.4|22
1624011600000|2021-06-18 10:20:00|15188.9|15168.9|15198.9|15178.9|15198.9|15178.9|15186.7|15166.7|8
1624011900000|2021-06-18 10:25:00|15201.4|15181.4|15201.1|15181.1|15206.4|15186.4|15199.2|15179.2|34
1624012200000|2021-06-18 10:30:00|15196.1|15176.1|15221.4|15201.4|15221.4|15201.4|15183.9|15162|6
1624012500000|2021-06-18 10:35:00|15221.7|15201.7|15226.4|15206.4|15228.9|15208.9|15221.7|15201.7|4
1624012800000|2021-06-18 10:40:00|15226.5|15206.5|15236.2|15216.2|15245.9|15218.4|15226.5|15201.5|202
1624013100000|2021-06-18 10:45:00|15241.5|15201.5|15225.6|15205.6|15241.5|15216.2|15223.4|15201.5|10
1624013400000|2021-06-18 10:50:00|15225.9|15205.9|15225.9|15205.9|15228.4|15208.4|15223.4|15203.4|4
1624013700000|2021-06-18 10:55:00|15225.6|15205.6|15245.9|15225.9|15248.4|15228.4|15225.6|15205.6|20
1624014000000|2021-06-18 11:00:00|15243.7|15223.7|15200.6|15180.6|15243.7|15223.7|15200.6|15180.6|91
1624014300000|2021-06-18 11:05:00|15200.9|15180.9|15208.4|15188.4|15216.5|15196.5|15200.9|15180.9|6
1624014600000|2021-06-18 11:10:00|15210.9|15190.9|15235.9|15215.9|15248.4|15215.9|15210.9|15190.9|16
1624014900000|2021-06-18 11:15:00|15235.6|15215.6|15198.4|15178.4|15235.6|15215.6|15198.4|15178.4|24
1624015200000|2021-06-18 11:20:00|15196.2|15176.2|15141.3|15121.3|15210.6|15190.6|15130.7|15110.7|10
1624015500000|2021-06-18 11:25:00|15145.7|15125.7|15158.5|15138.5|15163.5|15143.5|15145.7|15125.7|186
1624015800000|2021-06-18 11:30:00|15158.2|15138.2|15158.2|15138.2|15168.5|15148.5|15156|15136|135
1624016100000|2021-06-18 11:35:00|15153.5|15133.5|15162.9|15142.9|15163.2|15143.2|15145.4|15125.4|259
1624016400000|2021-06-18 11:40:00|15157.9|15137.9|15138.5|15118.5|15157.9|15137.9|15131|15111|47
1624016700000|2021-06-18 11:45:00|15138.8|15118.8|15125.4|15105.4|15138.8|15118.8|15118.2|15098.2|6
1624017000000|2021-06-18 11:50:00|15123.2|15103.2|15118.8|15098.8|15145.4|15122.9|15118.8|15098.8|19
1624017300000|2021-06-18 11:55:00|15121|15101|15130.4|15110.4|15132.6|15112.6|15120.7|15091|2
1624017600000|2021-06-18 12:00:00|15133.2|15113.2|15110.5|15090.5|15133.5|15113.5|15102.9|15082.9|14
1624017900000|2021-06-18 12:05:00|15108|15088|15061.1|15041.1|15108|15088|15060.8|15040.8|44
1624018200000|2021-06-18 12:10:00|15060.5|15040.5|15078|15058|15078|15058|15050.8|15030.8|46
1624018500000|2021-06-18 12:15:00|15075.5|15055.5|15050.8|15030.8|15078|15058|15050.5|15030.5|18
1624018800000|2021-06-18 12:20:00|15053|15033|15040.8|15020.8|15055.5|15035.5|15040.8|15020.8|15
1624019100000|2021-06-18 12:25:00|15043|15023|15045.5|15025.5|15063|15043|15025.8|15005.8|48
1624019400000|2021-06-18 12:30:00|15048|15028|15020.2|15000.2|15050.5|15030.5|15020.2|15000.2|51
1624019700000|2021-06-18 12:35:00|15018|14998|15000.2|14980.2|15018|14998|15000.2|14980.2|26
1624020000000|2021-06-18 12:40:00|14998|14978|14993|14973|15010.5|14990.5|14983|14963|36
1624020300000|2021-06-18 12:45:00|14992.5|14972.5|14908.3|14888.3|14992.5|14972.5|14908.3|14888.3|61
1624020600000|2021-06-18 12:50:00|14903.6|14883.6|14930.3|14910.3|14930.3|14910.3|14903.1|14883.1|37
1624020900000|2021-06-18 12:55:00|14928.1|14908.1|14982.8|14942.8|14982.8|14942.8|14928.1|14908.1|15
1624021200000|2021-06-18 13:00:00|14987.2|14962.8|15000.6|14980.6|15005|14985|14987.2|14962.8|37
1624021500000|2021-06-18 13:05:00|15005.6|14985.6|15008.1|14988.1|15020.6|15000.6|14985.6|14965.6|102
1624021800000|2021-06-18 13:10:00|15007.8|14987.8|14988.4|14968.4|15007.8|14987.8|14983.4|14963.4|153
1624022100000|2021-06-18 13:15:00|14988.7|14968.7|15045.6|15025.6|15045.6|15025.6|14985.6|14965.6|32
1624022400000|2021-06-18 13:20:00|15047.8|15027.8|15070.6|15050.6|15090.3|15070.3|15047.8|15027.8|29
1624022700000|2021-06-18 13:25:00|15068.1|15048.1|15048.1|15028.1|15075.6|15055.6|15036.2|15016.2|9
1624023000000|2021-06-18 13:30:00|15048.4|15028.4|14988.2|14968.2|15060.6|15031.5|14983.2|14963.2|59
1624023300000|2021-06-18 13:35:00|14990.7|14970.7|14988.2|14968.2|15008.2|14988.2|14983.2|14963.2|24
1624023600000|2021-06-18 13:40:00|14992.6|14972.6|14980.7|14960.7|15015.1|14988.2|14965.7|14945.7|159
1624023900000|2021-06-18 13:45:00|14980.4|14960.4|14946.3|14926.3|14980.4|14960.4|14944.1|14924.1|311
1624024200000|2021-06-18 13:50:00|14943.8|14923.8|14966|14946|14991.3|14971.3|14943.8|14923.8|69
1624024500000|2021-06-18 13:55:00|14966.3|14946.3|14981.3|14961.3|15013.8|14993.8|14956.3|14936.3|32
1624024800000|2021-06-18 14:00:00|14981.6|14961.6|14963.5|14943.5|14983.8|14963.8|14958.8|14938.8|97
1624025100000|2021-06-18 14:05:00|14965.7|14945.7|14989.1|14969.1|15003.8|14983.8|14963.5|14943.5|49
1624025400000|2021-06-18 14:10:00|14988.8|14968.8|14991.3|14971.3|15001.3|14981.3|14971.3|14951.3|107
1624025700000|2021-06-18 14:15:00|14989.1|14969.1|14978.8|14958.8|14998.8|14978.8|14968.8|14948.8|18
1624026000000|2021-06-18 14:20:00|14976.1|14956.1|14956.4|14936.4|14976.4|14956.4|14956.4|14936.4|41
1624026300000|2021-06-18 14:25:00|14956.6|14936.6|14936.1|14916.1|14961.4|14941.4|14931.1|14911.1|55
1624026600000|2021-06-18 14:30:00|14938.3|14918.3|15048.9|15028.9|15048.9|15028.9|14938.3|14918.3|25
1624026900000|2021-06-18 14:35:00|15051.4|15031.4|15048.6|15028.6|15051.7|15031.7|14993.9|14973.9|39
1624027200000|2021-06-18 14:40:00|15050.8|15030.8|15048.9|15028.9|15076.4|15056.4|15028.9|15008.9|18
1624027500000|2021-06-18 14:45:00|15053.9|15033.9|15078.9|15058.9|15078.9|15058.9|15031.7|15011.7|7
1624027800000|2021-06-18 14:50:00|15078.6|15058.6|15031.4|15011.4|15078.6|15058.6|15026.4|15006.4|6
1624028100000|2021-06-18 14:55:00|15028.9|15008.9|15001.1|14981.1|15031.4|15011.4|14996.4|14976.4|16
1624028400000|2021-06-18 15:00:00|14998.9|14978.9|14991.4|14971.4|14998.9|14978.9|14991.4|14971.4|20
1624028700000|2021-06-18 15:05:00|14991.7|14971.7|14984|14964|14996.4|14976.4|14981.7|14961.7|27
1624029000000|2021-06-18 15:10:00|14983.7|14963.7|14969|14949|14983.7|14963.7|14969|14949|16
1624029300000|2021-06-18 15:15:00|14969.3|14949.3|14976.5|14956.5|14976.8|14956.8|14969|14949|45
1624029600000|2021-06-18 15:20:00|14976.8|14956.8|14989|14969|15001.5|14981.5|14976.5|14956.5|19
1624029900000|2021-06-18 15:25:00|14991.2|14971.2|14989|14969|15004|14984|14984|14964|99
1624030200000|2021-06-18 15:30:00|14989.3|14969.3|14976.5|14956.5|15009|14989|14976.5|14956.5|13
1624030500000|2021-06-18 15:35:00|14976.8|14956.8|15006.5|14986.5|15011.5|14991.5|14974|14954|18
1624030800000|2021-06-18 15:40:00|15004|14984|14994|14974|15009|14989|14989|14969|16
1624031100000|2021-06-18 15:45:00|14993.7|14973.7|15004|14984|15004|14984|14989|14969|17
1624031400000|2021-06-18 15:50:00|15001.5|14981.5|15049.1|15029.1|15071.6|15051.6|15001.3|14981.3|41
1624031700000|2021-06-18 15:55:00|15051.6|15031.6|15111.6|15091.6|15116.3|15096.3|15051.6|15031.6|24
1624032000000|2021-06-18 16:00:00|15109.1|15089.1|15124.1|15104.1|15171.6|15151.6|15096.6|15076.6|56
1624032300000|2021-06-18 16:05:00|15121.6|15101.6|15161.9|15141.9|15166.6|15146.6|15116.6|15096.6|18
1624032600000|2021-06-18 16:10:00|15164.1|15144.1|15174.1|15154.1|15241.9|15221.9|15164.1|15144.1|56
1624032900000|2021-06-18 16:15:00|15174.4|15154.4|15224.1|15204.1|15226.6|15206.6|15174.4|15154.4|47
1624033200000|2021-06-18 16:20:00|15226.3|15206.3|15171|15151|15233.5|15213.5|15168.5|15148.5|73
1624033500000|2021-06-18 16:25:00|15173.5|15153.5|15199.1|15179.1|15199.1|15179.1|15168.5|15148.5|32
1624033800000|2021-06-18 16:30:00|15204.4|15184.4|15241.6|15221.6|15268.3|15248.3|15204.4|15184.4|42
1624034100000|2021-06-18 16:35:00|15241.9|15221.9|15258.3|15238.3|15293.6|15273.6|15241.9|15221.9|50
1624034400000|2021-06-18 16:40:00|15256.1|15236.1|15266.7|15246.7|15269.2|15249.2|15251.1|15228.3|15
1624034700000|2021-06-18 16:45:00|15266.4|15246.4|15239.2|15219.2|15273.9|15246.4|15236.4|15208.9|23
1624035000000|2021-06-18 16:50:00|15241.4|15221.4|15203.9|15183.9|15241.7|15221.7|15201.4|15181.4|4
1624035300000|2021-06-18 16:55:00|15201.7|15181.7|15186.1|15166.1|15201.7|15181.7|15178.9|15158.9|25
1624035600000|2021-06-18 17:00:00|15183.9|15163.9|15183.9|15163.9|15186.7|15163.9|15153.6|15133.6|8
1624035900000|2021-06-18 17:05:00|15186.4|15166.4|15186.1|15166.1|15191.7|15168.6|15181.1|15151.7|83
1624036200000|2021-06-18 17:10:00|15183.9|15163.9|15163.7|15143.7|15186.2|15166.2|15163.7|15143.7|73
1624036500000|2021-06-18 17:15:00|15163.9|15143.9|15187|15167|15189|15169|15158.9|15138.9|12
1624036800000|2021-06-18 17:20:00|15189.5|15169.5|15154.3|15134.3|15194.2|15174.2|15154.3|15134.3|197
1624037100000|2021-06-18 17:25:00|15154.5|15134.5|15171.5|15151.5|15189.3|15164.3|15154.3|15134.3|52
1624263300000|2021-06-21 08:15:00|15125|15105|15080.4|15060.4|15152.5|15122.5|15080.4|15052.9|39
1624263600000|2021-06-21 08:20:00|15080.6|15060.6|15082.9|15062.9|15105.4|15072.7|15080.4|15052.9|10
1624263900000|2021-06-21 08:25:00|15082.5|15062.5|15050.4|15030.4|15085.2|15062.5|15035.4|15007.9|50
1624264200000|2021-06-21 08:30:00|15052.7|15032.7|15037.7|15017.7|15060|15040|15032.9|15012.9|15
1624264500000|2021-06-21 08:35:00|15035.2|15015.2|15002.7|14982.7|15035.2|15015.2|14999.9|14979.9|12
1624264800000|2021-06-21 08:40:00|15000.4|14980.4|14997.7|14977.7|15002.7|14982.7|14992.9|14972.9|53
1624265100000|2021-06-21 08:45:00|14997.6|14977.6|14993.1|14973.1|15010.6|14990.6|14987.9|14967.9|21
1624265400000|2021-06-21 08:50:00|14995.4|14975.4|14995.6|14975.6|15000.6|14980.6|14990.6|14970.6|111
1624265700000|2021-06-21 08:55:00|14995.3|14975.3|14998.1|14978.1|14998.1|14978.1|14990.6|14970.6|0
1624266000000|2021-06-21 09:00:00|15000.5|14980.5|14993|14973|15000.6|14980.6|14992.8|14972.8|7
1624266300000|2021-06-21 09:05:00|14990.6|14970.6|14992.8|14972.8|15000.7|14980.7|14990.6|14970.6|2
1624266600000|2021-06-21 09:10:00|14992.6|14972.6|14970.3|14950.3|14992.6|14972.6|14965.5|14945.5|60
1624266900000|2021-06-21 09:15:00|14970.1|14950.1|14982.8|14962.8|14982.8|14962.8|14965.3|14945.3|83
1624267200000|2021-06-21 09:20:00|14985.3|14965.3|15002.8|14982.8|15014.6|14992.8|14985.3|14960.3|24
1624267500000|2021-06-21 09:25:00|15003.2|14983.2|15010.2|14990.2|15012.7|14992.7|15000.3|14980.3|19
1624267800000|2021-06-21 09:30:00|15007.7|14987.7|14980.5|14960.5|15007.7|14987.7|14980.3|14960.3|18
1624268100000|2021-06-21 09:35:00|14982.9|14962.9|14937.9|14917.9|14982.9|14962.9|14937.9|14917.9|15
1624268400000|2021-06-21 09:40:00|14935.5|14915.5|14937.9|14917.9|14937.9|14917.9|14923|14903|12
1624268700000|2021-06-21 09:45:00|14938.1|14918.1|14965.4|14945.4|14968.1|14948.1|14938.1|14918.1|10
1624269000000|2021-06-21 09:50:00|14965.2|14945.2|14975.4|14955.4|14982.9|14962.9|14962.9|14942.9|11
1624269300000|2021-06-21 09:55:00|14972.9|14952.9|14995.6|14975.6|14995.6|14975.6|14972.9|14952.9|315
1624269600000|2021-06-21 10:00:00|14993.3|14973.3|15000.8|14980.8|15003.3|14983.3|14993.3|14973.3|11
1624269900000|2021-06-21 10:05:00|14998.3|14978.3|14968.3|14948.3|15008.1|14980.8|14968.3|14948.3|4
1624270200000|2021-06-21 10:10:00|14965.8|14945.8|14940.8|14920.8|14965.8|14945.8|14935.8|14915.8|2
1624270500000|2021-06-21 10:15:00|14940.6|14920.6|14925.8|14905.8|14940.8|14920.8|14925.8|14905.8|6
1624270800000|2021-06-21 10:20:00|14925.6|14905.6|14930.8|14910.8|14930.8|14910.8|14923.3|14903.3|20
1624271100000|2021-06-21 10:25:00|14930.6|14910.6|14933.5|14913.5|14935.8|14915.8|14925.8|14905.8|25
1624271400000|2021-06-21 10:30:00|14935.8|14915.8|14953.5|14933.5|14953.5|14933.5|14928.3|14908.3|7
1624271700000|2021-06-21 10:35:00|14951|14931|14963.7|14943.7|14963.7|14943.7|14948.4|14928.4|9
1624272000000|2021-06-21 10:40:00|14968.4|14948.4|14953.4|14933.4|14975.9|14955.9|14953.4|14933.4|6
1624272300000|2021-06-21 10:45:00|14953.2|14933.2|14945.9|14925.9|14953.2|14933.2|14938.4|14918.4|120
1624272600000|2021-06-21 10:50:00|14948.2|14928.2|14950.9|14930.9|14950.9|14930.9|14945.9|14925.9|152
1624272900000|2021-06-21 10:55:00|14953.4|14933.4|14953.4|14933.4|14958.4|14938.4|14953.4|14933.4|2
1624273200000|2021-06-21 11:00:00|14953.6|14933.6|14965.9|14945.9|14965.9|14945.9|14953.6|14933.6|3
1624273500000|2021-06-21 11:05:00|14965.7|14945.7|14948.4|14928.4|14965.7|14945.7|14943.4|14923.4|4
1624273800000|2021-06-21 11:10:00|14950.7|14930.7|14960.9|14940.9|14960.9|14940.9|14943.2|14923.2|23
1624274100000|2021-06-21 11:15:00|14961.1|14941.1|14950.8|14930.8|14966.1|14946.1|14950.8|14930.8|1
1624274400000|2021-06-21 11:20:00|14948.3|14928.3|14928.5|14908.5|14948.3|14928.3|14908.4|14888.4|28
1624274700000|2021-06-21 11:25:00|14928.3|14908.3|14936|14916|14938.6|14918.6|14916|14896|12
1624275000000|2021-06-21 11:30:00|14935.8|14915.8|14916|14896|14935.8|14915.8|14916|14896|24
1624275300000|2021-06-21 11:35:00|14921|14901|14906|14886|14921|14901|14906|14886|10
1624275600000|2021-06-21 11:40:00|14903.5|14883.5|14906|14886|14911|14891|14903.5|14883.5|18
1624275900000|2021-06-21 11:45:00|14908.5|14888.5|14938.5|14918.5|14938.5|14918.5|14906|14886|15
1624276200000|2021-06-21 11:50:00|14941|14921|14941|14921|14950.8|14930.8|14931|14911|4
1624276500000|2021-06-21 11:55:00|14936|14916|14933.5|14913.5|14943.5|14923.5|14933.5|14913.5|16
1624276800000|2021-06-21 12:00:00|14933.7|14913.7|14978.5|14958.5|14985.9|14965.9|14931.2|14911.2|23
1624277100000|2021-06-21 12:05:00|14973.5|14953.5|14926|14906|14973.5|14953.5|14911|14891|87
1624277400000|2021-06-21 12:10:00|14926.1|14906.1|14958.6|14938.6|14973.6|14953.6|14926.1|14906.1|60
1624277700000|2021-06-21 12:15:00|14958.4|14938.4|14973.6|14953.6|14978.6|14958.6|14948.4|14928.4|104
1624278000000|2021-06-21 12:20:00|14973.7|14953.7|14968.6|14948.6|14981.1|14961.1|14956.1|14936.1|103
1624278300000|2021-06-21 12:25:00|14968.4|14948.4|15001.4|14981.4|15003.6|14983.6|14966.1|14946.1|165
1624278600000|2021-06-21 12:30:00|15001.3|14981.3|14961.5|14941.5|15001.3|14981.3|14961.5|14941.5|10
1624278900000|2021-06-21 12:35:00|14964|14944|14974|14954|14981.6|14961.6|14964|14944|44
1624279200000|2021-06-21 12:40:00|14973.8|14953.8|14979.3|14959.3|14979.3|14959.3|14964.3|14944.3|173
1624279500000|2021-06-21 12:45:00|14979.5|14959.5|14966.8|14946.8|14996.8|14976.8|14964.3|14944.3|20
1624279800000|2021-06-21 12:50:00|14966.7|14946.7|14951.8|14931.8|14966.7|14946.7|14939.3|14919.3|51
1624280100000|2021-06-21 12:55:00|14951.7|14931.7|14939|14919|14956.5|14936.5|14934|14914|80
1624280400000|2021-06-21 13:00:00|14941.5|14921.5|14951.5|14931.5|14959|14939|14939|14919|14
1624280700000|2021-06-21 13:05:00|14949|14929|14941.2|14921.2|14949|14929|14934|14914|62
1624281000000|2021-06-21 13:10:00|14943.7|14923.7|14941.2|14921.2|14943.7|14923.7|14936.2|14916.2|18
1624281300000|2021-06-21 13:15:00|14938.7|14918.7|14971.2|14951.2|14973.7|14953.7|14936|14916|53
1624281600000|2021-06-21 13:20:00|14973.7|14953.7|15001.6|14981.6|15011|14991|14973.7|14953.7|263
1624281900000|2021-06-21 13:25:00|15001.4|14981.4|14996.6|14976.6|15001.4|14981.4|14983.9|14963.9|30
1624282200000|2021-06-21 13:30:00|14996.4|14976.4|15021.2|15001.2|15030.9|15010.9|14976.6|14956.6|45
1624282500000|2021-06-21 13:35:00|15016.6|14996.6|15046.6|15026.6|15046.8|15026.8|14996.4|14976.4|29
1624282800000|2021-06-21 13:40:00|15044.1|15024.1|15066.6|15046.6|15084.3|15056.6|15031.6|15011.6|6
1624283100000|2021-06-21 13:45:00|15066.4|15046.4|15106.6|15086.6|15116.6|15096.6|15044.1|15024.1|89
1624283400000|2021-06-21 13:50:00|15109.1|15089.1|15121.6|15101.6|15129.3|15109.3|15096.6|15076.6|25
1624283700000|2021-06-21 13:55:00|15121.5|15101.5|15101.6|15081.6|15124|15104|15091.6|15071.6|34
1624284000000|2021-06-21 14:00:00|15101.8|15081.8|15109.1|15089.1|15121.6|15101.6|15091.8|15071.8|79
1624284300000|2021-06-21 14:05:00|15114.1|15094.1|15096.7|15076.7|15116.6|15096.6|15094.2|15074.2|8
1624284600000|2021-06-21 14:10:00|15099.2|15079.2|15111.7|15091.7|15111.7|15091.7|15094.2|15074.2|5
1624284900000|2021-06-21 14:15:00|15116.7|15096.7|15126.5|15106.5|15139|15119|15106.7|15086.7|19
1624285200000|2021-06-21 14:20:00|15124.2|15104.2|15099.2|15079.2|15129|15109|15094|15074|28
1624285500000|2021-06-21 14:25:00|15099.4|15079.4|15169.2|15149.2|15189.2|15169.2|15099.4|15079.4|74
1624285800000|2021-06-21 14:30:00|15169.5|15149.5|15184.2|15164.2|15203.9|15183.9|15169.5|15149.5|46
1624286100000|2021-06-21 14:35:00|15186.7|15166.7|15176.5|15156.5|15189.4|15169.4|15161.7|15141.7|42
1624286400000|2021-06-21 14:40:00|15176.7|15156.7|15271.7|15251.7|15286.7|15266.7|15176.7|15156.7|17
1624286700000|2021-06-21 14:45:00|15269.2|15249.2|15331.7|15311.7|15336.9|15316.9|15266.7|15246.7|68
1624287000000|2021-06-21 14:50:00|15334.2|15314.2|15281.6|15261.6|15336.7|15316.7|15271.8|15251.8|69
1624287300000|2021-06-21 14:55:00|15279.1|15259.1|15267.8|15227.8|15294.1|15274.1|15260.3|15225.1|251
1624287600000|2021-06-21 15:00:00|15252.6|15232.6|15287.3|15267.3|15299.8|15270|15230.5|15210.1|20
1624287900000|2021-06-21 15:05:00|15285|15265|15345.1|15305.1|15345.3|15308.2|15285|15247.8|38
1624288200000|2021-06-21 15:10:00|15345|15305|15312.7|15272.7|15352.5|15325|15302.7|15272.5|13
1624288500000|2021-06-21 15:15:00|15312.8|15272.8|15282.1|15262.1|15332.5|15300|15264.8|15234.8|10
1624288800000|2021-06-21 15:20:00|15282.3|15262.3|15295.3|15275.3|15322.8|15292.7|15274.8|15247.5|84
1624289100000|2021-06-21 15:25:00|15295.2|15275.2|15293.2|15273.2|15323.9|15300.9|15283|15262.8|81
1624289400000|2021-06-21 15:30:00|15290.9|15270.9|15326|15306|15326|15306|15290.9|15263.5|41
1624289700000|2021-06-21 15:35:00|15323.9|15303.9|15323.9|15303.9|15343.6|15323.6|15306.6|15286.6|19
1624290000000|2021-06-21 15:40:00|15323.6|15303.6|15341.2|15301.2|15346.2|15318.6|15316.4|15295.9|30
1624290300000|2021-06-21 15:45:00|15343.6|15303.6|15298.7|15278.7|15343.6|15320.9|15296.2|15268.6|58
1624290600000|2021-06-21 15:50:00|15298.9|15278.9|15333.9|15293.9|15336.3|15306.4|15298.7|15278.7|14
1624290900000|2021-06-21 15:55:00|15321.4|15301.4|15318.8|15278.8|15328.9|15301.4|15311.1|15278.6|29
1624291200000|2021-06-21 16:00:00|15318.9|15278.9|15346.3|15306.3|15356.3|15326.4|15318.4|15278.9|72
1624291500000|2021-06-21 16:05:00|15348.6|15308.6|15383.8|15343.8|15398.6|15358.4|15348.6|15308.6|62
1624291800000|2021-06-21 16:10:00|15386.3|15346.3|15427.9|15407.9|15441.5|15408.5|15383.8|15343.8|44
1624292100000|2021-06-21 16:15:00|15427.8|15407.8|15406.6|15366.6|15453.6|15413.1|15393.8|15364|42
1624292400000|2021-06-21 16:20:00|15411.6|15371.6|15412|15372|15431.6|15396|15378.6|15356.6|102
1624292700000|2021-06-21 16:25:00|15414.3|15374.3|15486.3|15446.3|15496.7|15476.5|15399|15374.3|71
1624293000000|2021-06-21 16:30:00|15484|15444|15489|15469|15506.7|15479.2|15474.2|15444|18
1624293300000|2021-06-21 16:35:00|15488.8|15468.8|15473.8|15453.8|15488.8|15468.8|15469.2|15449.2|6
1624293600000|2021-06-21 16:40:00|15484|15444|15494.4|15454.4|15499.4|15468.8|15476.2|15443.8|13
1624293900000|2021-06-21 16:45:00|15496.7|15456.7|15479.2|15439.2|15509|15481.5|15479.2|15439.2|2
1624294200000|2021-06-21 16:50:00|15479.5|15439.5|15479|15439|15524.4|15479.2|15471.5|15429.4|2
1624294500000|2021-06-21 16:55:00|15468.9|15448.9|15449|15429|15474|15448.9|15446.5|15416.7|4
1624294800000|2021-06-21 17:00:00|15448.9|15428.9|15455.9|15435.9|15461.4|15441.4|15448.9|15428.9|23
1624295100000|2021-06-21 17:05:00|15458.4|15438.4|15471.7|15451.7|15476.6|15451.7|15456.4|15436.4|7
1624295400000|2021-06-21 17:10:00|15471.6|15451.6|15471.7|15451.7|15471.7|15451.7|15444.1|15424.1|10
1624295700000|2021-06-21 17:15:00|15471.9|15451.9|15481.4|15461.4|15489.1|15461.7|15464.1|15429.1|14
1624296000000|2021-06-21 17:20:00|15483.9|15463.9|15507.6|15487.6|15511.4|15487.6|15483.9|15459.1|19
1624296300000|2021-06-21 17:25:00|15507.8|15487.8|15551.9|15491.9|15552.1|15508.1|15502.8|15462.1|81
1624349700000|2021-06-22 08:15:00|15526.4|15466.4|15496.4|15456.4|15548.6|15491.4|15469.3|15438.9|7
1624350000000|2021-06-22 08:20:00|15511.3|15451.3|15521|15461|15536.3|15499.1|15511.3|15451.3|1
1624350300000|2021-06-22 08:25:00|15513.9|15453.9|15453.9|15413.9|15513.9|15461.4|15448.9|15399.2|0
1624350600000|2021-06-22 08:30:00|15456.4|15416.4|15501.4|15461.4|15508.9|15461.4|15441.4|15411.6|0
1624350900000|2021-06-22 08:35:00|15501.1|15461.1|15459.1|15439.1|15501.1|15461.1|15456.7|15418.8|2
1624351200000|2021-06-22 08:40:00|15464.1|15444.1|15448.9|15408.9|15464.1|15444.1|15439.1|15408.9|0
1624351500000|2021-06-22 08:45:00|15446.6|15406.6|15446.6|15406.6|15446.6|15416.4|15429.1|15399.2|0
1624351800000|2021-06-22 08:50:00|15434.1|15414.1|15434.1|15394.1|15446.6|15414.1|15404.1|15376.6|0
1624352100000|2021-06-22 08:55:00|15434|15394|15439.1|15419.1|15441.9|15419.1|15414.1|15391.6|0
1624352400000|2021-06-22 09:00:00|15446.6|15406.6|15424.1|15404.1|15446.6|15411.5|15424.1|15391.6|15
1624352700000|2021-06-22 09:05:00|15436.6|15396.6|15461.6|15421.6|15464|15434.1|15429.1|15396.6|0
1624353000000|2021-06-22 09:10:00|15449.1|15429.1|15454.1|15434.1|15456.6|15434.1|15439.1|15411.6|1
1624353300000|2021-06-22 09:15:00|15461.6|15421.6|15451.6|15411.6|15461.6|15426.8|15446.5|15411.6|0
1624353600000|2021-06-22 09:20:00|15446.6|15406.6|15461.7|15421.7|15461.7|15429.2|15429.2|15399.3|0
1624353900000|2021-06-22 09:25:00|15459.2|15439.2|15479.2|15459.2|15486.7|15459.2|15454.2|15424.2|0
1624354200000|2021-06-22 09:30:00|15481.7|15461.7|15491.7|15451.7|15494.2|15464.2|15471.8|15441.7|0
1624354500000|2021-06-22 09:35:00|15491.4|15451.4|15469.2|15429.2|15491.4|15451.4|15451.8|15421.7|5
1624354800000|2021-06-22 09:40:00|15466.7|15426.7|15469.2|15429.2|15471.7|15431.7|15444.2|15416.7|0
1624355100000|2021-06-22 09:45:00|15471.7|15431.7|15454.2|15434.2|15471.7|15439.2|15454.2|15421.7|0
1624355400000|2021-06-22 09:50:00|15464.3|15424.3|15449.2|15429.2|15471.7|15439.2|15449.2|15421.7|0
1624355700000|2021-06-22 09:55:00|15461.7|15421.7|15446.7|15426.7|15466.7|15436.6|15446.7|15421.7|0
1624356000000|2021-06-22 10:00:00|15451.7|15411.7|15426.7|15386.7|15451.7|15419.2|15419.2|15386.7|0
1624356300000|2021-06-22 10:05:00|15416.9|15396.9|15409.2|15389.2|15426.7|15399.2|15409.2|15386.4|0
1624356600000|2021-06-22 10:10:00|15406.7|15386.7|15396.9|15376.9|15414.1|15386.7|15391.9|15361.7|0
1624356900000|2021-06-22 10:15:00|15399.2|15379.2|15416.7|15376.7|15416.7|15384.2|15386.7|15354.2|0
1624357200000|2021-06-22 10:20:00|15407.2|15387.2|15401.8|15361.8|15429.1|15399.2|15396.6|15361.8|0
1624357500000|2021-06-22 10:25:00|15401.6|15361.6|15401.8|15361.8|15401.8|15369.3|15384.3|15356.8|0
1624357800000|2021-06-22 10:30:00|15392|15372|15414.3|15374.3|15446.8|15399.3|15391.8|15366.8|0
1624358100000|2021-06-22 10:35:00|15416.8|15376.8|15404.3|15384.3|15416.8|15389.3|15404.3|15376.8|0
1624358400000|2021-06-22 10:40:00|15414.1|15374.1|15401.8|15381.8|15414.1|15381.8|15394.3|15366.8|0
1624358700000|2021-06-22 10:45:00|15401.9|15381.9|15441.8|15401.8|15451.8|15404.3|15401.9|15379.1|0
1624359000000|2021-06-22 10:50:00|15439.3|15399.3|15441.8|15401.8|15441.8|15401.8|15416.8|15381.8|0
1624359300000|2021-06-22 10:55:00|15441.7|15401.7|15439.3|15419.3|15456.8|15424.3|15434.3|15396.8|0
1624359600000|2021-06-22 11:00:00|15449.5|15409.5|15451.8|15411.8|15456.8|15424.3|15444.3|15409.5|0
1624359900000|2021-06-22 11:05:00|15442|15422|15467|15447|15479.3|15447|15442|15414.5|0
1624360200000|2021-06-22 11:10:00|15476.8|15436.8|15459.5|15419.5|15476.8|15452|15459.5|15419.5|2
1624360500000|2021-06-22 11:15:00|15449.3|15429.3|15434.5|15414.5|15449.5|15429.3|15429.5|15399.5|0
1624360800000|2021-06-22 11:20:00|15436.8|15416.8|15424.5|15404.5|15436.8|15416.8|15422|15402|0
1624361100000|2021-06-22 11:25:00|15424.6|15404.6|15432|15412|15444.5|15417|15422|15401.9|0
1624361400000|2021-06-22 11:30:00|15441.9|15401.9|15422|15402|15441.9|15407|15407|15376.9|0
1624361700000|2021-06-22 11:35:00|15422.3|15402.3|15447|15427|15454.5|15431.7|15422.3|15402.3|0
1624362000000|2021-06-22 11:40:00|15446.9|15426.9|15461.7|15421.7|15476.6|15429.2|15444.5|15396.6|3
1624362300000|2021-06-22 11:45:00|15461.5|15421.5|15436.8|15396.8|15461.5|15421.5|15436.8|15396.8|1
1624362600000|2021-06-22 11:50:00|15441.8|15401.8|15441.8|15401.8|15444.4|15404.4|15441.8|15401.8|0
1624362900000|2021-06-22 11:55:00|15439.3|15399.3|15424.3|15384.3|15439.3|15399.3|15404.4|15371.8|0
1624363200000|2021-06-22 12:00:00|15419.3|15379.3|15394.3|15354.3|15424.3|15384.3|15389.3|15349.3|0
1624363500000|2021-06-22 12:05:00|15394.1|15354.1|15336.8|15296.8|15399.3|15359.3|15306.9|15279.6|0
1624363800000|2021-06-22 12:10:00|15334.3|15294.3|15299.7|15279.7|15344|15303.7|15297.3|15277.2|33
1624364100000|2021-06-22 12:15:00|15297.3|15277.3|15321.5|15261.5|15324|15277.3|15289.2|15239.3|6
1624364400000|2021-06-22 12:20:00|15321.4|15261.4|15324.2|15264.2|15341.5|15281.5|15316.5|15259.3|0
1624364700000|2021-06-22 12:25:00|15326.5|15266.5|15267.1|15247.1|15344|15291.5|15267.1|15244|0
1624365000000|2021-06-22 12:30:00|15267|15247|15251.6|15191.6|15267|15247|15224.3|15179.3|5
1624365300000|2021-06-22 12:35:00|15251.4|15191.4|15248.9|15228.9|15256.4|15228.9|15244.2|15186.7|3
1624365600000|2021-06-22 12:40:00|15251.4|15231.4|15263.9|15223.9|15276.4|15231.4|15248.9|15204.1|0
1624365900000|2021-06-22 12:45:00|15264.1|15224.1|15243.9|15203.9|15278.8|15228.9|15233.9|15184.1|0
1624366200000|2021-06-22 12:50:00|15244.1|15204.1|15284.1|15244.1|15284.1|15244.1|15244.1|15199.1|0
1624366500000|2021-06-22 12:55:00|15281.6|15241.6|15281.7|15221.7|15304.1|15264.1|15271.6|15221.7|9
1624366800000|2021-06-22 13:00:00|15281.5|15221.5|15346.7|15286.7|15346.7|15296.9|15264.2|15214.4|0
1624367100000|2021-06-22 13:05:00|15334.2|15294.2|15304.3|15264.3|15341.7|15294.2|15291.9|15241.7|0
1624367400000|2021-06-22 13:10:00|15299.4|15259.4|15286.9|15246.9|15319.4|15271.9|15286.9|15246.9|0
1624367700000|2021-06-22 13:15:00|15286.8|15246.8|15266.9|15226.9|15286.8|15246.9|15244.9|15209.3|8
1624368000000|2021-06-22 13:20:00|15267|15227|15279.3|15239.3|15279.4|15239.4|15256.9|15216.9|6
1624368300000|2021-06-22 13:25:00|15276.9|15236.9|15232.2|15212.2|15279.4|15246.9|15229.5|15199.7|0
1624368600000|2021-06-22 13:30:00|15229.7|15209.7|15184.6|15164.6|15229.7|15209.7|15159.6|15139.6|2
1624368900000|2021-06-22 13:35:00|15177.2|15157.2|15192.1|15152.1|15202.2|15182.2|15154.8|15134.8|0
1624369200000|2021-06-22 13:40:00|15189.7|15149.7|15194.8|15174.8|15209.7|15189.7|15169.7|15149.7|0
1624369500000|2021-06-22 13:45:00|15194.7|15174.7|15189.7|15169.7|15204.7|15184.7|15189.7|15169.7|0
1624369800000|2021-06-22 13:50:00|15194.7|15174.7|15234.7|15214.7|15237.2|15217.2|15194.7|15174.7|0
1624370100000|2021-06-22 13:55:00|15229.7|15209.7|15219.7|15199.7|15247.2|15227.2|15212.2|15192.2|2
1624370400000|2021-06-22 14:00:00|15220|15200|15289.4|15229.4|15294.4|15238.5|15220|15195.8|63
1624370700000|2021-06-22 14:05:00|15287|15227|15193.4|15173.4|15292|15232|15188.2|15165.6|1
1624371000000|2021-06-22 14:10:00|15193.5|15173.5|15209.5|15149.5|15224.5|15176.1|15193.5|15149.5|1
1624371300000|2021-06-22 14:15:00|15209.7|15149.7|15214.5|15154.5|15217|15157|15207.2|15147.2|0
1624371600000|2021-06-22 14:20:00|15212|15152|15239.4|15179.4|15239.4|15179.4|15212|15152|0
1624371900000|2021-06-22 14:25:00|15237|15177|15227|15167|15244.5|15184.5|15227|15167|0
1624372200000|2021-06-22 14:30:00|15229.5|15169.5|15285.5|15225.5|15287.7|15227.7|15229.5|15169.5|0
1624372500000|2021-06-22 14:35:00|15268.4|15248.4|15289.6|15229.6|15314.6|15254.6|15261.1|15224.7|1
1624372800000|2021-06-22 14:40:00|15284.6|15224.6|15227.1|15167.1|15287.1|15227.1|15227.1|15167.1|0
1624373100000|2021-06-22 14:45:00|15226.9|15166.9|15212.1|15152.1|15226.9|15166.9|15212.1|15152.1|0
1624373400000|2021-06-22 14:50:00|15212.2|15152.2|15202.3|15142.3|15214.6|15154.6|15182.9|15122.9|0
1624373700000|2021-06-22 14:55:00|15200|15140|15230|15170|15239.7|15179.7|15195.1|15135.1|0
1624374000000|2021-06-22 15:00:00|15225.1|15165.1|15254.9|15194.9|15262.1|15202.1|15210.5|15150.5|0
1624374300000|2021-06-22 15:05:00|15254.7|15194.7|15210.8|15170.8|15254.7|15194.7|15208.3|15163.3|0
1624374600000|2021-06-22 15:10:00|15220.9|15160.9|15252.4|15192.4|15269.6|15209.6|15220.8|15160.8|3
1624374900000|2021-06-22 15:15:00|15247.5|15187.5|15214.2|15194.2|15250.1|15216.2|15214.2|15175.4|9
1624375200000|2021-06-22 15:20:00|15211.8|15191.8|15230.8|15190.8|15248.2|15195.5|15208.6|15183.3|18
1624375500000|2021-06-22 15:25:00|15248|15188|15252.9|15192.9|15260.3|15200.3|15245.7|15185.7|0
1624375800000|2021-06-22 15:30:00|15253|15193|15269.6|15209.6|15277.1|15217.1|15250.4|15190.4|0
1624376100000|2021-06-22 15:35:00|15269.5|15209.5|15232.9|15172.9|15269.6|15209.6|15232.9|15172.9|0
1624376400000|2021-06-22 15:40:00|15233|15173|15257.3|15197.3|15259.8|15199.8|15210.8|15163.3|7
1624376700000|2021-06-22 15:45:00|15254.9|15194.9|15252.4|15192.4|15262.1|15202.1|15250|15190|0
1624377000000|2021-06-22 15:50:00|15252.5|15192.5|15250.2|15190.2|15272.1|15212.1|15250.2|15190.2|0
1624377300000|2021-06-22 15:55:00|15252.5|15192.5|15269.6|15209.6|15282.1|15222.1|15250.2|15190.2|0
1624377600000|2021-06-22 16:00:00|15264.6|15204.6|15237.9|15177.9|15269.7|15209.7|15237.9|15177.9|0
1624377900000|2021-06-22 16:05:00|15235.4|15175.4|15213.3|15173.3|15235.4|15182.9|15213.3|15168.3|9
1624378200000|2021-06-22 16:10:00|15200.8|15180.8|15188.7|15168.7|15200.8|15180.8|15181.5|15161.5|7
1624378500000|2021-06-22 16:15:00|15186.4|15166.4|15191.1|15171.1|15191.1|15171.1|15171.6|15151.6|6
1624378800000|2021-06-22 16:20:00|15188.6|15168.6|15252|15192|15252.2|15192.2|15181.4|15149.9|0
1624379100000|2021-06-22 16:25:00|15249.7|15189.7|15247.2|15187.2|15257.2|15197.2|15237.2|15177.2|0
1624379400000|2021-06-22 16:30:00|15252.2|15192.2|15264.7|15204.7|15264.7|15204.7|15249.7|15189.7|0
1624379700000|2021-06-22 16:35:00|15264.6|15204.6|15259.7|15199.7|15267.2|15207.2|15259.7|15199.7|5
1624380000000|2021-06-22 16:40:00|15259.6|15199.6|15252.2|15192.2|15259.6|15199.6|15232.2|15172.2|1
1624380300000|2021-06-22 16:45:00|15252.5|15192.5|15259.7|15199.7|15262.5|15202.5|15252.5|15192.5|0
1624380600000|2021-06-22 16:50:00|15262.2|15202.2|15242.2|15182.2|15264.7|15204.7|15242.1|15182.1|1
1624380900000|2021-06-22 16:55:00|15242.3|15182.3|15265.1|15205.1|15265.1|15205.1|15242.3|15182.3|0
1624381200000|2021-06-22 17:00:00|15265|15205|15257.6|15197.6|15265|15205|15257.6|15197.6|0
1624381500000|2021-06-22 17:05:00|15257.4|15197.4|15260.1|15200.1|15262.6|15202.6|15245.1|15185.1|0
1624381800000|2021-06-22 17:10:00|15252.6|15192.6|15242.6|15182.6|15252.6|15192.6|15242.6|15182.6|0
1624382100000|2021-06-22 17:15:00|15240.1|15180.1|15240.1|15180.1|15242.6|15182.6|15232.6|15172.6|3
1624382400000|2021-06-22 17:20:00|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15227.6|15167.6|0
1624382700000|2021-06-22 17:25:00|15235|15175|15193|15133|15235|15175|15193|15133|2
1624436100000|2021-06-23 08:15:00|15269.3|15229.3|15326.8|15286.8|15336.8|15306.7|15244.3|15214.3|1
1624436400000|2021-06-23 08:20:00|15314.3|15294.3|15358.5|15298.5|15358.5|15298.5|15314.3|15271.4|0
1624436700000|2021-06-23 08:25:00|15361|15301|15368.5|15308.5|15368.5|15326.9|15344.4|15301|100
1624437000000|2021-06-23 08:30:00|15368.7|15308.7|15393.5|15333.5|15393.6|15333.6|15368.7|15308.7|0
1624437300000|2021-06-23 08:35:00|15391|15331|15363.5|15303.5|15391|15331|15361|15301|0
1624437600000|2021-06-23 08:40:00|15363.6|15303.6|15343.3|15283.3|15366|15306|15343.3|15283.3|0
1624437900000|2021-06-23 08:45:00|15338.5|15278.5|15321|15261|15343.5|15283.5|15301|15241|0
1624438200000|2021-06-23 08:50:00|15321.1|15261.1|15306|15246|15326|15266|15306|15246|0
1624438500000|2021-06-23 08:55:00|15306.1|15246.1|15291|15231|15316|15256|15286|15226|0
1624438800000|2021-06-23 09:00:00|15291.1|15231.1|15321|15261|15321|15261|15291.1|15231.1|0
1624439100000|2021-06-23 09:05:00|15321.1|15261.1|15313.5|15253.5|15323.6|15263.6|15313.5|15253.5|0
1624439400000|2021-06-23 09:10:00|15313.4|15253.4|15311|15251|15313.4|15267|15284.5|15241.1|1
1624439700000|2021-06-23 09:15:00|15308.5|15248.5|15326|15266|15326|15266|15308.5|15248.5|0
1624440000000|2021-06-23 09:20:00|15328.5|15268.5|15333.5|15273.5|15333.6|15273.6|15328.5|15268.5|0
1624440300000|2021-06-23 09:25:00|15331|15271|15291.4|15231.4|15331|15271|15288.9|15228.9|0
1624440600000|2021-06-23 09:30:00|15296.3|15236.3|15286.5|15226.5|15306.1|15246.1|15281.6|15221.6|0
1624440900000|2021-06-23 09:35:00|15286.6|15226.6|15306|15246|15308.5|15248.5|15286.6|15226.6|0
1624441200000|2021-06-23 09:40:00|15306.1|15246.1|15281.6|15221.6|15311.1|15251.1|15281.5|15221.5|0
1624441500000|2021-06-23 09:45:00|15284|15224|15241.9|15221.9|15284|15229.2|15237|15217|0
1624441800000|2021-06-23 09:50:00|15244.3|15224.3|15308.5|15248.5|15308.5|15248.5|15244.3|15221.6|0
1624442100000|2021-06-23 09:55:00|15308.6|15248.6|15301.1|15241.1|15311|15251|15301.1|15241.1|0
1624442400000|2021-06-23 10:00:00|15301.3|15241.3|15323.5|15263.5|15333.5|15273.5|15301.3|15241.3|0
1624442700000|2021-06-23 10:05:00|15323.4|15263.4|15321|15261|15323.4|15263.4|15316|15256|1
1624443000000|2021-06-23 10:10:00|15316|15256|15301.1|15241.1|15316|15256|15293.8|15233.8|0
1624443300000|2021-06-23 10:15:00|15301|15241|15306.1|15246.1|15306.1|15246.1|15296.2|15236.2|1
1624443600000|2021-06-23 10:20:00|15308.5|15248.5|15328.5|15268.5|15331|15271|15308.5|15248.5|0
1624443900000|2021-06-23 10:25:00|15328.4|15268.4|15328.5|15268.5|15331|15271|15326|15266|0
1624444200000|2021-06-23 10:30:00|15328.6|15268.6|15293.8|15233.8|15331|15271|15291.4|15231.4|0
1624444500000|2021-06-23 10:35:00|15298.7|15238.7|15316|15256|15316|15256|15293.8|15233.8|0
1624444800000|2021-06-23 10:40:00|15315.9|15255.9|15318.5|15258.5|15318.5|15258.5|15301.2|15241.2|0
1624445100000|2021-06-23 10:45:00|15318.4|15258.4|15320.9|15260.9|15321.1|15261.1|15316|15256|0
1624445400000|2021-06-23 10:50:00|15320.8|15260.8|15303.6|15243.6|15320.8|15260.8|15301.2|15241.2|0
1624445700000|2021-06-23 10:55:00|15303.7|15243.7|15298.7|15238.7|15311|15251|15293.8|15233.8|0
1624446000000|2021-06-23 11:00:00|15296.3|15236.3|15343.5|15283.5|15343.5|15283.5|15296.3|15236.3|0
1624446300000|2021-06-23 11:05:00|15343.6|15283.6|15333.5|15273.5|15351|15291|15333.5|15273.5|0
1624446600000|2021-06-23 11:10:00|15333.6|15273.6|15331.1|15271.1|15336|15276|15328.5|15268.5|0
1624446900000|2021-06-23 11:15:00|15331.2|15271.2|15343.6|15283.6|15346.1|15286.1|15331.2|15271.2|0
1624447200000|2021-06-23 11:20:00|15343.8|15283.8|15318.6|15258.6|15348.6|15288.6|15316.1|15256.1|0
1624447500000|2021-06-23 11:25:00|15318.7|15258.7|15316.1|15256.1|15326.1|15266.1|15316.1|15256.1|0
1624447800000|2021-06-23 11:30:00|15316.2|15256.2|15296.4|15236.4|15318.6|15258.6|15293.9|15233.9|0
1624448100000|2021-06-23 11:35:00|15296.3|15236.3|15316.1|15256.1|15321.1|15261.1|15293.9|15233.9|0
1624448400000|2021-06-23 11:40:00|15316|15256|15308.6|15248.6|15316|15256|15306.1|15246.1|0
1624448700000|2021-06-23 11:45:00|15308.8|15248.8|15326.1|15266.1|15333.5|15273.5|15308.8|15248.8|0
1624449000000|2021-06-23 11:50:00|15323.5|15263.5|15318.6|15258.6|15331.3|15271.3|15318.6|15258.6|0
1624449300000|2021-06-23 11:55:00|15318.7|15258.7|15353.6|15293.6|15358.6|15298.6|15318.7|15258.7|0
1624449600000|2021-06-23 12:00:00|15356.1|15296.1|15303.6|15243.6|15363.5|15303.5|15303.6|15243.6|0
1624449900000|2021-06-23 12:05:00|15303.7|15243.7|15336.1|15276.1|15336.1|15276.1|15296.3|15236.3|0
1624450200000|2021-06-23 12:10:00|15333.6|15273.6|15326.1|15266.1|15353.7|15293.7|15326.1|15266.1|0
1624450500000|2021-06-23 12:15:00|15326|15266|15333.7|15273.7|15333.7|15273.7|15303.7|15243.7|0
1624450800000|2021-06-23 12:20:00|15336.2|15276.2|15351.2|15291.2|15356.1|15296.1|15333.7|15273.7|0
1624451100000|2021-06-23 12:25:00|15351.1|15291.1|15351.2|15291.2|15358.6|15298.6|15348.7|15288.7|0
1624451400000|2021-06-23 12:30:00|15351.3|15291.3|15333.6|15273.6|15356.2|15296.7|15331.2|15271.2|10
1624451700000|2021-06-23 12:35:00|15331.2|15271.2|15311.2|15251.2|15331.2|15271.2|15293.9|15233.9|0
1624452000000|2021-06-23 12:40:00|15308.7|15248.7|15336.2|15276.2|15336.2|15276.2|15293.3|15246.1|10
1624452300000|2021-06-23 12:45:00|15333.7|15273.7|15326.3|15266.3|15333.7|15273.7|15321.2|15261.2|0
1624452600000|2021-06-23 12:50:00|15328.8|15268.8|15348.8|15288.8|15351.2|15291.2|15328.8|15268.8|0
1624452900000|2021-06-23 12:55:00|15348.7|15288.7|15341.3|15281.3|15351.3|15291.3|15341.3|15281.3|0
1624453200000|2021-06-23 13:00:00|15338.8|15278.8|15353.8|15293.8|15356.4|15296.4|15336.3|15276.3|0
1624453500000|2021-06-23 13:05:00|15353.9|15293.9|15401.3|15341.3|15413.8|15353.8|15353.8|15293.8|0
1624453800000|2021-06-23 13:10:00|15403.8|15343.8|15386.3|15326.3|15408.8|15348.8|15386.3|15326.3|0
1624454100000|2021-06-23 13:15:00|15383.8|15323.8|15401.3|15341.3|15403.8|15343.8|15383.8|15323.8|4
1624454400000|2021-06-23 13:20:00|15403.8|15343.8|15433.8|15373.8|15433.8|15373.8|15388.8|15328.8|0
1624454700000|2021-06-23 13:25:00|15436.3|15376.3|15408.8|15348.8|15486.3|15426.3|15408.8|15348.8|0
1624455000000|2021-06-23 13:30:00|15408.7|15348.7|15421.3|15361.3|15436.3|15376.3|15403.8|15343.8|0
1624455300000|2021-06-23 13:35:00|15421.2|15361.2|15436.4|15376.4|15436.4|15376.4|15418.8|15358.8|0
1624455600000|2021-06-23 13:40:00|15438.8|15378.8|15401.3|15341.3|15438.8|15378.8|15396.3|15336.3|0
1624455900000|2021-06-23 13:45:00|15401.4|15341.4|15408.8|15348.8|15426.3|15366.3|15401.3|15341.3|0
1624456200000|2021-06-23 13:50:00|15408.9|15348.9|15451.2|15391.2|15461.3|15401.3|15408.9|15348.9|0
1624456500000|2021-06-23 13:55:00|15448.8|15388.8|15443.8|15383.8|15463.8|15403.8|15441.3|15381.3|0
1624456800000|2021-06-23 14:00:00|15443.9|15383.9|15398.8|15338.8|15448.8|15388.8|15396.3|15336.3|0
1624457100000|2021-06-23 14:05:00|15398.7|15338.7|15401.3|15341.3|15403.8|15343.8|15391.3|15331.3|0
1624457400000|2021-06-23 14:10:00|15401.2|15341.2|15371.4|15311.4|15401.2|15341.2|15361.3|15301.3|0
1624457700000|2021-06-23 14:15:00|15371.3|15311.3|15393.9|15333.9|15393.9|15333.9|15338.9|15278.9|2
1624458000000|2021-06-23 14:20:00|15391.4|15331.4|15391.4|15331.4|15401.4|15341.4|15378.9|15318.9|0
1624458300000|2021-06-23 14:25:00|15391.5|15331.5|15391.5|15331.5|15416.5|15356.5|15391.5|15331.5|0
1624458600000|2021-06-23 14:30:00|15389|15329|15341.5|15281.5|15391.5|15331.5|15341.5|15281.5|0
1624458900000|2021-06-23 14:35:00|15341.6|15281.6|15284.2|15244.2|15344|15284|15281.7|15236.7|0
1624459200000|2021-06-23 14:40:00|15281.8|15241.8|15331.5|15271.5|15331.5|15271.5|15281.8|15236.6|0
1624459500000|2021-06-23 14:45:00|15331.6|15271.6|15336.5|15276.5|15339|15279|15316.5|15256.5|0
1624459800000|2021-06-23 14:50:00|15336.6|15276.6|15351.5|15291.5|15354|15294|15331.5|15271.5|0
1624460100000|2021-06-23 14:55:00|15349|15289|15336.3|15276.3|15356.7|15306.9|15334|15274|8
1624460400000|2021-06-23 15:00:00|15333.9|15273.9|15331.5|15271.5|15338.9|15278.9|15324|15264|0
1624460700000|2021-06-23 15:05:00|15329|15269|15301.5|15241.5|15329|15269|15296.5|15236.5|0
1624461000000|2021-06-23 15:10:00|15304|15244|15319|15259|15319|15259|15254.5|15222|0
1624461300000|2021-06-23 15:15:00|15318.9|15258.9|15346.6|15286.6|15349.4|15304.7|15316.5|15256.5|1
1624461600000|2021-06-23 15:20:00|15349.1|15289.1|15369|15309|15371.5|15311.5|15349.1|15289.1|0
1624461900000|2021-06-23 15:25:00|15371.5|15311.5|15359|15299|15381.5|15321.5|15359|15299|0
1624462200000|2021-06-23 15:30:00|15356.5|15296.5|15344|15284|15356.5|15296.5|15344|15284|5
1624462500000|2021-06-23 15:35:00|15343.9|15283.9|15329.1|15269.1|15344|15284|15329|15269|0
1624462800000|2021-06-23 15:40:00|15331.5|15271.5|15354|15294|15359|15299|15326.5|15266.5|0
1624463100000|2021-06-23 15:45:00|15353.9|15293.9|15344|15284|15361.5|15301.5|15344|15284|0
1624463400000|2021-06-23 15:50:00|15344.1|15284.1|15369|15309|15371.5|15311.5|15344.1|15284.1|0
1624463700000|2021-06-23 15:55:00|15371.5|15311.5|15376.5|15316.5|15381.5|15321.5|15371.5|15311.5|0
1624464000000|2021-06-23 16:00:00|15376.6|15316.6|15429.1|15369.1|15429.1|15369.1|15376.6|15316.6|0
1624464300000|2021-06-23 16:05:00|15431.6|15371.6|15396.6|15336.6|15431.6|15371.6|15396.6|15336.6|0
1624464600000|2021-06-23 16:10:00|15396.7|15336.7|15396.6|15336.6|15401.6|15341.6|15394.1|15334.1|0
1624464900000|2021-06-23 16:15:00|15396.7|15336.7|15354.2|15294.2|15404|15344|15354.2|15294.2|0
1624465200000|2021-06-23 16:20:00|15356.6|15296.6|15431.7|15371.7|15434.1|15374.1|15356.6|15296.6|8
1624465500000|2021-06-23 16:25:00|15434.1|15374.1|15416.6|15356.6|15434.1|15374.1|15409.1|15349.1|0
1624465800000|2021-06-23 16:30:00|15416.7|15356.7|15391.6|15331.6|15419.1|15359.1|15389.1|15329.1|0
1624466100000|2021-06-23 16:35:00|15391.8|15331.8|15391.6|15331.6|15399.1|15339.1|15386.7|15326.7|0
1624466400000|2021-06-23 16:40:00|15394.1|15334.1|15386.6|15326.6|15394.1|15334.1|15386.6|15326.6|0
1624466700000|2021-06-23 16:45:00|15386.5|15326.5|15384.1|15324.1|15386.5|15326.5|15384.1|15324.1|0
1624467000000|2021-06-23 16:50:00|15381.6|15321.6|15391.6|15331.6|15391.6|15331.6|15379.1|15319.1|0
1624467300000|2021-06-23 16:55:00|15396.6|15336.6|15394.1|15334.1|15401.6|15341.6|15389.1|15329.1|0
1624467600000|2021-06-23 17:00:00|15394.2|15334.2|15416.6|15356.6|15419.1|15359.1|15394.2|15334.2|0
1624467900000|2021-06-23 17:05:00|15411.6|15351.6|15411.6|15351.6|15416.6|15356.6|15411.6|15351.6|0
1624468200000|2021-06-23 17:10:00|15411.5|15351.5|15416.6|15356.6|15416.6|15356.6|15406.5|15346.5|0
1624468500000|2021-06-23 17:15:00|15416.5|15356.5|15414.1|15354.1|15416.5|15356.5|15409|15349|0
1624468800000|2021-06-23 17:20:00|15414.2|15354.2|15419.1|15359.1|15419.2|15359.2|15406.6|15346.6|0
1624469100000|2021-06-23 17:25:00|15421.6|15361.6|15431.6|15371.6|15436.6|15376.6|15421.6|15361.6|0
1624522500000|2021-06-24 08:15:00|15375.2|15315.2|15377.6|15317.6|15390.1|15330.1|15372.7|15312.7|0
1624522800000|2021-06-24 08:20:00|15375.1|15315.1|15345.3|15285.3|15375.1|15315.1|15345.3|15285.3|0
1624523100000|2021-06-24 08:25:00|15332.8|15292.8|15340.2|15280.2|15340.2|15292.8|15308.1|15265.1|0
1624523400000|2021-06-24 08:30:00|15340.3|15280.3|15335.2|15275.2|15345.2|15285.2|15335.2|15275.2|0
1624523700000|2021-06-24 08:35:00|15335.1|15275.1|15330.2|15270.2|15335.1|15275.1|15330.2|15270.2|0
1624524000000|2021-06-24 08:40:00|15330.3|15270.3|15335.2|15275.2|15347.7|15287.7|15330.3|15270.3|2
1624524300000|2021-06-24 08:45:00|15335.1|15275.1|15315.2|15255.2|15335.2|15275.2|15315.2|15255.2|0
1624524600000|2021-06-24 08:50:00|15317.7|15257.7|15285.2|15225.2|15317.7|15257.7|15285.2|15225.2|0
1624524900000|2021-06-24 08:55:00|15285.3|15225.3|15295.2|15235.2|15302.7|15242.7|15285.2|15225.2|0
1624525200000|2021-06-24 09:00:00|15297.7|15237.7|15297.7|15237.7|15302.6|15242.6|15295.2|15235.2|3
1624525500000|2021-06-24 09:05:00|15300.2|15240.2|15295.2|15235.2|15300.2|15240.2|15295.2|15235.2|0
1624525800000|2021-06-24 09:10:00|15292.7|15232.7|15290.2|15230.2|15295.2|15235.2|15290.2|15230.2|0
1624526100000|2021-06-24 09:15:00|15280.1|15240.1|15290.2|15230.2|15292.7|15240.1|15240.6|15200.2|4
1624526400000|2021-06-24 09:20:00|15287.7|15227.7|15270.2|15210.2|15287.7|15227.7|15270.2|15210.2|1
1624526700000|2021-06-24 09:25:00|15272.7|15212.7|15262.7|15202.7|15272.7|15212.7|15262.7|15202.7|0
1624527000000|2021-06-24 09:30:00|15267.7|15207.7|15265.2|15205.2|15267.7|15207.7|15255.2|15195.2|0
1624527300000|2021-06-24 09:35:00|15270.2|15210.2|15285.2|15225.2|15285.2|15225.2|15270.2|15210.2|0
1624527600000|2021-06-24 09:40:00|15282.7|15222.7|15280.2|15220.2|15282.7|15222.7|15270.2|15210.2|0
1624527900000|2021-06-24 09:45:00|15280.3|15220.3|15300.2|15240.2|15305.2|15245.2|15280.3|15220.3|0
1624528200000|2021-06-24 09:50:00|15297.7|15237.7|15292.7|15232.7|15307.7|15247.7|15292.7|15232.7|0
1624528500000|2021-06-24 09:55:00|15290.2|15230.2|15282.7|15222.7|15290.2|15230.2|15282.7|15222.7|0
1624528800000|2021-06-24 10:00:00|15280.2|15220.2|15265.3|15205.3|15280.2|15220.2|15265.3|15205.3|0
1624529100000|2021-06-24 10:05:00|15262.8|15202.8|15287.8|15227.8|15292.8|15232.8|15260.2|15200.2|0
1624529400000|2021-06-24 10:10:00|15282.8|15222.8|15305.3|15245.3|15307.8|15247.8|15280.3|15220.3|0
1624529700000|2021-06-24 10:15:00|15302.8|15242.8|15307.8|15247.8|15310.3|15250.3|15302.8|15242.8|0
1624530000000|2021-06-24 10:20:00|15307.7|15247.7|15307.8|15247.8|15307.8|15247.8|15302.8|15242.8|0
1624530300000|2021-06-24 10:25:00|15307.6|15247.6|15297.8|15237.8|15307.6|15247.6|15295.3|15235.3|0
1624530600000|2021-06-24 10:30:00|15300.2|15240.2|15297.8|15237.8|15300.3|15240.3|15297.8|15237.8|0
1624530900000|2021-06-24 10:35:00|15297.9|15237.9|15295.3|15235.3|15300.3|15240.3|15295.3|15235.3|0
1624531200000|2021-06-24 10:40:00|15285.4|15245.4|15307.8|15247.8|15310.3|15250.3|15285.4|15240.5|0
1624531500000|2021-06-24 10:45:00|15310.3|15250.3|15305.3|15245.3|15310.3|15250.3|15302.8|15242.8|0
1624531800000|2021-06-24 10:50:00|15305.2|15245.2|15295.3|15235.3|15305.2|15245.2|15295.3|15235.3|0
1624532100000|2021-06-24 10:55:00|15292.8|15232.8|15290.3|15230.3|15295.3|15235.3|15287.8|15227.8|0
1624532400000|2021-06-24 11:00:00|15290.2|15230.2|15300.3|15240.3|15300.3|15240.3|15287.8|15227.8|0
1624532700000|2021-06-24 11:05:00|15300.2|15240.2|15317.8|15257.8|15317.8|15257.8|15295.3|15235.3|0
1624533000000|2021-06-24 11:10:00|15317.7|15257.7|15320.3|15260.3|15320.4|15260.4|15312.8|15252.8|0
1624533300000|2021-06-24 11:15:00|15320.4|15260.4|15325.3|15265.3|15330.3|15270.3|15320.4|15260.4|0
1624533600000|2021-06-24 11:20:00|15325.4|15265.4|15327.8|15267.8|15327.8|15267.8|15322.8|15262.8|0
1624533900000|2021-06-24 11:25:00|15322.8|15262.8|15337.8|15277.8|15337.8|15277.8|15322.8|15262.8|0
1624534200000|2021-06-24 11:30:00|15335.3|15275.3|15302.8|15242.8|15335.3|15275.3|15302.8|15242.8|0
1624534500000|2021-06-24 11:35:00|15300.3|15240.3|15277.8|15217.8|15300.3|15240.3|15277.8|15217.8|0
1624534800000|2021-06-24 11:40:00|15275.3|15215.3|15282.8|15222.8|15287.8|15227.8|15272.8|15212.8|0
1624535100000|2021-06-24 11:45:00|15282.7|15222.7|15282.9|15222.9|15282.9|15222.9|15272.8|15212.8|0
1624535400000|2021-06-24 11:50:00|15280.4|15220.4|15282.9|15222.9|15285.4|15225.4|15275.3|15215.3|0
1624535700000|2021-06-24 11:55:00|15287.9|15227.9|15275.4|15215.4|15290.4|15230.4|15272.9|15212.9|0
1624536000000|2021-06-24 12:00:00|15275.3|15215.3|15307.9|15247.9|15307.9|15247.9|15210.6|15173.1|0
1624536300000|2021-06-24 12:05:00|15305.4|15245.4|15352.9|15292.9|15352.9|15292.9|15302.9|15242.9|0
1624536600000|2021-06-24 12:10:00|15355.4|15295.4|15355.4|15295.4|15385.4|15325.4|15355.4|15295.4|0
1624536900000|2021-06-24 12:15:00|15355.3|15295.3|15322.9|15262.9|15360.4|15300.4|15320.4|15260.4|0
1624537200000|2021-06-24 12:20:00|15322.8|15262.8|15367.9|15307.9|15367.9|15307.9|15307.9|15247.9|0
1624537500000|2021-06-24 12:25:00|15370.4|15310.4|15358|15298|15380.4|15320.4|15350.4|15295.4|0
1624537800000|2021-06-24 12:30:00|15358.1|15298.1|15380.5|15320.5|15380.5|15320.5|15338|15278|0
1624538100000|2021-06-24 12:35:00|15383|15323|15408|15348|15443|15383|15383|15323|0
1624538400000|2021-06-24 12:40:00|15403|15343|15395.5|15335.5|15428|15368|15385.4|15335.5|0
1624538700000|2021-06-24 12:45:00|15388|15348|15418|15358|15420.5|15360.5|15388|15340.4|2
1624539000000|2021-06-24 12:50:00|15420.5|15360.5|15410.5|15350.5|15450.5|15390.5|15408|15348|0
1624539300000|2021-06-24 12:55:00|15410.4|15350.4|15387.9|15327.9|15410.4|15352.9|15387.9|15327.9|0
1624539600000|2021-06-24 13:00:00|15390.5|15330.5|15413|15353|15413|15353|15383|15323|1
1624539900000|2021-06-24 13:05:00|15415.5|15355.5|15408|15348|15418|15358|15405.5|15345.5|0
1624540200000|2021-06-24 13:10:00|15408.1|15348.1|15428|15368|15428|15370.6|15408|15348|0
1624540500000|2021-06-24 13:15:00|15425.5|15365.5|15375.5|15315.5|15428|15375.4|15375.5|15315.5|0
1624540800000|2021-06-24 13:20:00|15373|15313|15343|15283|15378|15318|15313.3|15272.9|3
1624541100000|2021-06-24 13:25:00|15343.1|15283.1|15313|15253|15345.5|15295.5|15308|15248|0
1624541400000|2021-06-24 13:30:00|15313.1|15253.1|15345.5|15285.5|15345.5|15285.5|15313|15253|0
1624541700000|2021-06-24 13:35:00|15343|15283|15328.1|15268.1|15343|15283|15313|15260.6|2
1624542000000|2021-06-24 13:40:00|15325.6|15265.6|15335.6|15275.6|15353.1|15293.1|15325.6|15265.6|0
1624542300000|2021-06-24 13:45:00|15335.5|15275.5|15303.1|15243.1|15335.5|15275.5|15295.6|15235.6|0
1624542600000|2021-06-24 13:50:00|15303.2|15243.2|15308.1|15248.1|15323|15263|15303.1|15243.1|0
1624542900000|2021-06-24 13:55:00|15308.2|15248.2|15338.1|15278.1|15340.6|15280.6|15308.2|15248.2|0
1624543200000|2021-06-24 14:00:00|15340.5|15280.5|15383.1|15323.1|15395.6|15335.6|15340.5|15280.5|0
1624543500000|2021-06-24 14:05:00|15383|15323|15340.6|15280.6|15383|15323|15338.1|15278.1|0
1624543800000|2021-06-24 14:10:00|15340.7|15280.7|15378.1|15318.1|15378.1|15318.1|15328.1|15268.1|2
1624544100000|2021-06-24 14:15:00|15383.1|15323.1|15393.1|15333.1|15393.1|15333.1|15368.1|15308.1|0
1624544400000|2021-06-24 14:20:00|15398.1|15338.1|15403.1|15343.1|15418.1|15358.1|15390.6|15330.6|0
1624544700000|2021-06-24 14:25:00|15403.2|15343.2|15420.6|15360.6|15428.1|15368.1|15403.2|15343.2|0
1624545000000|2021-06-24 14:30:00|15418.1|15358.1|15375.3|15355.3|15423.1|15363.1|15375.3|15338|2
1624545300000|2021-06-24 14:35:00|15385.4|15345.4|15398.1|15338.1|15398.1|15345.4|15380.6|15320.6|1
1624545600000|2021-06-24 14:40:00|15400.6|15340.6|15420.6|15360.6|15425.6|15365.6|15400.6|15340.6|0
1624545900000|2021-06-24 14:45:00|15425.6|15365.6|15410.6|15350.6|15443.1|15383.1|15410.6|15350.6|2
1624546200000|2021-06-24 14:50:00|15408.1|15348.1|15390.6|15330.6|15410.6|15350.6|15390.6|15330.6|0
1624546500000|2021-06-24 14:55:00|15390.5|15330.5|15395.6|15335.6|15395.7|15335.7|15380.6|15320.6|0
1624546800000|2021-06-24 15:00:00|15393.2|15333.2|15403.2|15343.2|15410.7|15350.7|15388.2|15328.2|0
1624547100000|2021-06-24 15:05:00|15403.1|15343.1|15398.2|15338.2|15408.2|15348.2|15398.2|15338.2|1
1624547400000|2021-06-24 15:10:00|15400.7|15340.7|15413.2|15353.2|15423.2|15363.2|15400.7|15340.7|0
1624547700000|2021-06-24 15:15:00|15413.1|15353.1|15373.2|15313.2|15413.1|15353.1|15370.7|15310.7|0
1624548000000|2021-06-24 15:20:00|15370.6|15310.6|15355.7|15295.7|15373.2|15313.2|15353.2|15293.2|0
1624548300000|2021-06-24 15:25:00|15358.2|15298.2|15363.1|15303.1|15363.2|15303.2|15350.6|15290.6|0
1624548600000|2021-06-24 15:30:00|15360.6|15300.6|15355.6|15295.6|15360.6|15310.6|15348.1|15293.1|0
1624548900000|2021-06-24 15:35:00|15353.1|15293.1|15308.1|15248.1|15353.1|15293.1|15303.1|15243.1|0
1624549200000|2021-06-24 15:40:00|15310.6|15250.6|15335.6|15275.6|15338.1|15278.1|15308.1|15248.1|0
1624549500000|2021-06-24 15:45:00|15338.1|15278.1|15358.1|15298.1|15363.1|15303.1|15335.6|15278.1|0
1624549800000|2021-06-24 15:50:00|15358.2|15298.2|15370.7|15310.7|15370.7|15310.7|15353.2|15293.2|0
1624550100000|2021-06-24 15:55:00|15363.2|15323.2|15350.7|15290.7|15378.1|15328.2|15350.7|15290.7|0
1624550400000|2021-06-24 16:00:00|15350.6|15290.6|15348.2|15288.2|15350.7|15290.7|15333.2|15273.2|0
1624550700000|2021-06-24 16:05:00|15345.7|15285.7|15325.6|15265.6|15348.2|15288.2|15323.2|15263.2|0
1624551000000|2021-06-24 16:10:00|15323.2|15263.2|15343.2|15283.2|15348.2|15288.2|15320.7|15260.7|1
1624551300000|2021-06-24 16:15:00|15345.7|15285.7|15345.7|15285.7|15348.2|15288.2|15335.7|15275.7|0
1624551600000|2021-06-24 16:20:00|15345.6|15285.6|15370.7|15330.7|15380.7|15330.7|15333.2|15273.2|0
1624551900000|2021-06-24 16:25:00|15373.2|15333.2|15410.7|15350.7|15410.7|15353.2|15365.7|15305.7|0
1624552200000|2021-06-24 16:30:00|15408.2|15348.2|15393.2|15333.2|15408.2|15348.2|15390.7|15330.7|0
1624552500000|2021-06-24 16:35:00|15395.7|15335.7|15408.2|15368.2|15430.7|15375.6|15395.7|15335.7|1
1624552800000|2021-06-24 16:40:00|15418.2|15358.2|15440.7|15380.7|15460.8|15400.8|15415.7|15355.7|0
1624553100000|2021-06-24 16:45:00|15438.2|15378.2|15455.7|15395.7|15460.8|15400.8|15438.2|15378.2|0
1624553400000|2021-06-24 16:50:00|15455.8|15395.8|15445.7|15385.7|15458.2|15398.2|15438.2|15378.2|0
1624553700000|2021-06-24 16:55:00|15443.2|15383.2|15438.2|15378.2|15448.2|15388.2|15435.7|15375.7|0
1624554000000|2021-06-24 17:00:00|15438.3|15378.3|15460.7|15400.7|15463.2|15403.2|15438.3|15378.3|0
1624554300000|2021-06-24 17:05:00|15460.8|15400.8|15460.7|15400.7|15465.7|15405.7|15460.7|15400.7|0
1624554600000|2021-06-24 17:10:00|15460.8|15400.8|15493.2|15433.2|15493.2|15435.7|15453.3|15400.8|0
1624554900000|2021-06-24 17:15:00|15493.1|15433.1|15473.3|15413.3|15493.1|15433.1|15470.7|15410.7|0
1624555200000|2021-06-24 17:20:00|15478.3|15418.3|15475.8|15415.8|15490.7|15430.7|15460.8|15400.8|14
1624555500000|2021-06-24 17:25:00|15473.3|15413.3|15478.2|15418.2|15478.2|15418.2|15453.2|15393.2|1
1624608900000|2021-06-25 08:15:00|15484.2|15464.2|15576.9|15556.9|15626.9|15591.8|15484.2|15464.2|788
1624609200000|2021-06-25 08:20:00|15576.8|15556.8|15551.9|15531.9|15576.9|15556.8|15539.4|15519.4|108
1624609500000|2021-06-25 08:25:00|15549.4|15529.4|15594.4|15574.4|15601.9|15581.9|15549.4|15529.4|72
1624609800000|2021-06-25 08:30:00|15591.9|15571.9|15591.9|15571.9|15594.4|15574.4|15564.4|15524.4|48
1624610100000|2021-06-25 08:35:00|15589.4|15569.4|15594.5|15574.5|15609.4|15589.4|15584.4|15564.4|84
1624610400000|2021-06-25 08:40:00|15597|15577|15612|15592|15617|15597|15584.5|15564.5|71
1624610700000|2021-06-25 08:45:00|15614.5|15594.5|15604.5|15584.5|15627|15607|15599.5|15579.5|86
1624611000000|2021-06-25 08:50:00|15607|15587|15584.5|15564.5|15607|15587|15584.5|15564.5|63
1624611300000|2021-06-25 08:55:00|15584.6|15564.6|15587|15567|15589.5|15569.5|15584.5|15564.5|20
1624611600000|2021-06-25 09:00:00|15582|15562|15579.5|15559.5|15582|15562|15574.5|15554.5|34
1624611900000|2021-06-25 09:05:00|15574.5|15554.5|15584.5|15564.5|15584.5|15564.5|15574.5|15554.5|29
1624612200000|2021-06-25 09:10:00|15587|15567|15604.6|15584.6|15604.6|15584.6|15584.5|15564.5|21
1624612500000|2021-06-25 09:15:00|15602.1|15582.1|15584.6|15564.6|15607.1|15587.1|15584.6|15564.6|22
1624612800000|2021-06-25 09:20:00|15584.5|15564.5|15559.6|15539.6|15584.5|15564.5|15559.6|15539.6|21
1624613100000|2021-06-25 09:25:00|15559.5|15539.5|15554.6|15534.6|15559.5|15539.5|15549.6|15529.6|28
1624613400000|2021-06-25 09:30:00|15552.1|15532.1|15552.1|15532.1|15562.1|15542.1|15552.1|15532.1|28
1624613700000|2021-06-25 09:35:00|15554.6|15534.6|15559.6|15539.6|15559.6|15539.6|15537.2|15517.2|28
1624614000000|2021-06-25 09:40:00|15562.1|15542.1|15574.5|15554.5|15574.5|15554.5|15559.6|15539.6|29
1624614300000|2021-06-25 09:45:00|15574.6|15554.6|15544.7|15524.7|15584.6|15564.6|15544.7|15524.7|37
1624614600000|2021-06-25 09:50:00|15544.6|15524.6|15547|15527|15554.5|15534.5|15544.6|15524.6|11
1624614900000|2021-06-25 09:55:00|15544.6|15524.6|15544.6|15524.6|15547|15527|15542.1|15522.1|15
1624615200000|2021-06-25 10:00:00|15549.5|15529.5|15557|15537|15559.5|15539.5|15549.5|15529.5|20
1624615500000|2021-06-25 10:05:00|15559.5|15539.5|15549.5|15529.5|15559.5|15539.5|15544.5|15524.5|23
1624615800000|2021-06-25 10:10:00|15552|15532|15549.6|15529.6|15557|15537|15549.5|15529.5|40
1624616100000|2021-06-25 10:15:00|15552|15532|15554.5|15534.5|15554.5|15534.5|15549.6|15529.6|9
1624616400000|2021-06-25 10:20:00|15552|15532|15552|15532|15554.5|15534.5|15544.6|15524.6|12
1624616700000|2021-06-25 10:25:00|15552.1|15532.1|15562|15542|15562|15542|15552.1|15532.1|9
1624617000000|2021-06-25 10:30:00|15567|15547|15624.4|15604.4|15624.4|15604.4|15567|15547|77
1624617300000|2021-06-25 10:35:00|15626.9|15606.9|15639.4|15619.4|15644.4|15624.4|15624.4|15604.4|47
1624617600000|2021-06-25 10:40:00|15636.9|15616.9|15629.4|15609.4|15636.9|15616.9|15614.4|15594.4|32
1624617900000|2021-06-25 10:45:00|15631.9|15611.9|15611.9|15591.9|15631.9|15611.9|15611.9|15591.9|24
1624618200000|2021-06-25 10:50:00|15614.4|15594.4|15614.4|15594.4|15616.9|15596.9|15609.4|15589.4|33
1624618500000|2021-06-25 10:55:00|15609.4|15589.4|15619.4|15599.4|15619.4|15599.4|15609.4|15589.4|14
1624618800000|2021-06-25 11:00:00|15621.9|15601.9|15639.4|15619.4|15654.4|15634.4|15621.9|15601.9|106
1624619100000|2021-06-25 11:05:00|15636.9|15616.9|15639.4|15619.4|15639.4|15619.4|15629.4|15609.4|90
1624619400000|2021-06-25 11:10:00|15641.9|15621.9|15624.4|15604.4|15641.9|15621.9|15624.4|15604.4|25
1624619700000|2021-06-25 11:15:00|15619.4|15599.4|15609.4|15589.4|15619.4|15599.4|15606.9|15586.9|22
1624620000000|2021-06-25 11:20:00|15611.9|15591.9|15614.4|15594.4|15616.9|15596.9|15611.9|15591.9|23
1624620300000|2021-06-25 11:25:00|15611.9|15591.9|15622|15602|15627|15607|15611.9|15591.9|34
1624620600000|2021-06-25 11:30:00|15627|15607|15644.5|15624.5|15644.5|15624.5|15622|15602|65
1624620900000|2021-06-25 11:35:00|15642|15622|15634.5|15614.5|15644.5|15624.5|15629.5|15609.5|34
1624621200000|2021-06-25 11:40:00|15637|15617|15629.5|15609.5|15644.5|15624.5|15629.5|15609.5|36
1624621500000|2021-06-25 11:45:00|15622|15602|15634.5|15614.5|15634.5|15614.5|15614.5|15594.5|49
1624621800000|2021-06-25 11:50:00|15632|15612|15629.5|15609.5|15634.5|15614.5|15624.5|15604.5|35
1624622100000|2021-06-25 11:55:00|15632|15612|15634.5|15614.5|15652|15632|15632|15612|65
1624622400000|2021-06-25 12:00:00|15632|15612|15732|15712|15759.5|15739.5|15632|15612|376
1624622700000|2021-06-25 12:05:00|15737|15717|15762|15742|15779.5|15759.5|15737|15717|256
1624623000000|2021-06-25 12:10:00|15759.5|15739.5|15712|15692|15762|15742|15704.5|15684.5|180
1624623300000|2021-06-25 12:15:00|15709.5|15689.5|15704.5|15684.5|15732|15709.5|15699.5|15679.5|236
1624623600000|2021-06-25 12:20:00|15702|15682|15742.1|15722.1|15742.1|15722.1|15689.5|15669.5|151
1624623900000|2021-06-25 12:25:00|15742|15722|15744.6|15724.6|15744.6|15724.6|15719.6|15699.6|127
1624624200000|2021-06-25 12:30:00|15764.6|15744.6|15797.1|15777.1|15824.6|15804.6|15762.1|15742.1|381
1624624500000|2021-06-25 12:35:00|15794.6|15774.6|15727.1|15707.1|15794.6|15774.6|15714.6|15694.6|203
1624624800000|2021-06-25 12:40:00|15727|15707|15722.1|15702.1|15727.1|15707.1|15714.6|15694.6|54
1624625100000|2021-06-25 12:45:00|15712.1|15692.1|15762.1|15742.1|15769.6|15749.6|15697.1|15677.1|130
1624625400000|2021-06-25 12:50:00|15759.6|15739.6|15744.6|15724.6|15774.6|15754.6|15744.6|15724.6|79
1624625700000|2021-06-25 12:55:00|15742.1|15722.1|15719.6|15699.6|15742.1|15722.1|15712.1|15692.1|205
1624626000000|2021-06-25 13:00:00|15724.6|15704.6|15759.6|15739.6|15762.1|15742.1|15724.6|15704.6|80
1624626300000|2021-06-25 13:05:00|15762.1|15742.1|15754.6|15734.6|15762.1|15742.1|15739.6|15719.6|113
1624626600000|2021-06-25 13:10:00|15757.1|15737.1|15742.1|15722.1|15774.6|15754.6|15742.1|15722.1|92
1624626900000|2021-06-25 13:15:00|15744.6|15724.6|15759.6|15739.6|15769.6|15749.6|15742.1|15722.1|74
1624627200000|2021-06-25 13:20:00|15752.1|15732.1|15724.6|15704.6|15752.1|15732.1|15702.1|15682.1|140
1624627500000|2021-06-25 13:25:00|15729.6|15709.6|15679.6|15659.6|15732.1|15709.6|15679.6|15659.6|125
1624627800000|2021-06-25 13:30:00|15677.1|15657.1|15657.1|15637.1|15677.1|15657.1|15657.1|15637.1|168
1624628100000|2021-06-25 13:35:00|15654.6|15634.6|15694.6|15674.6|15697.1|15677.1|15644.6|15624.6|120
1624628400000|2021-06-25 13:40:00|15697.1|15677.1|15707.1|15687.1|15707.1|15687.1|15684.6|15664.6|108
1624628700000|2021-06-25 13:45:00|15704.6|15684.6|15689.6|15669.6|15712.1|15692.1|15689.6|15669.6|106
1624629000000|2021-06-25 13:50:00|15689.7|15669.7|15679.6|15659.6|15709.6|15689.6|15674.6|15654.6|88
1624629300000|2021-06-25 13:55:00|15674.6|15654.6|15697.1|15677.1|15704.6|15684.6|15669.6|15649.6|82
1624629600000|2021-06-25 14:00:00|15699.6|15679.6|15697.1|15677.1|15699.6|15679.6|15689.6|15669.6|54
1624629900000|2021-06-25 14:05:00|15697.2|15677.2|15659.6|15639.6|15707.1|15687.1|15644.6|15624.6|164
1624630200000|2021-06-25 14:10:00|15652.1|15632.1|15637.1|15617.1|15664.6|15644.6|15634.6|15614.6|141
1624630500000|2021-06-25 14:15:00|15632.2|15612.2|15669.6|15649.6|15679.6|15659.6|15627.1|15607.1|176
1624630800000|2021-06-25 14:20:00|15667.1|15647.1|15664.7|15644.7|15694.6|15674.6|15664.6|15644.6|103
1624631100000|2021-06-25 14:25:00|15664.6|15644.6|15707.2|15687.2|15707.2|15687.2|15662.2|15642.2|113
1624631400000|2021-06-25 14:30:00|15709.7|15689.7|15729.7|15709.7|15734.7|15714.7|15709.7|15689.7|138
1624631700000|2021-06-25 14:35:00|15732.2|15712.2|15697.2|15677.2|15737.2|15717.2|15697.2|15677.2|162
1624632000000|2021-06-25 14:40:00|15694.7|15674.7|15699.7|15679.7|15714.7|15694.7|15677.2|15657.2|116
1624632300000|2021-06-25 14:45:00|15694.7|15674.7|15694.7|15674.7|15722.2|15702.2|15684.7|15664.7|105
1624632600000|2021-06-25 14:50:00|15697.2|15677.2|15729.7|15709.7|15747.2|15727.2|15697.2|15677.2|417
1624632900000|2021-06-25 14:55:00|15727.2|15707.2|15732.3|15712.3|15742.2|15722.2|15714.9|15694.9|153
1624633200000|2021-06-25 15:00:00|15729.8|15709.8|15719.8|15699.8|15757.3|15737.3|15712.3|15692.3|148
1624633500000|2021-06-25 15:05:00|15722.3|15702.3|15734.8|15714.8|15744.8|15724.8|15722.3|15702.3|235
1624633800000|2021-06-25 15:10:00|15729.8|15709.8|15727.3|15707.3|15729.8|15709.8|15719.8|15699.8|50
1624634100000|2021-06-25 15:15:00|15729.8|15709.8|15739.8|15719.8|15739.8|15719.8|15729.8|15709.8|101
1624634400000|2021-06-25 15:20:00|15742.3|15722.3|15724.8|15704.8|15757.3|15737.3|15699.8|15679.8|203
1624634700000|2021-06-25 15:25:00|15727.3|15707.3|15744.8|15724.8|15744.8|15724.8|15727.3|15707.3|54
1624635000000|2021-06-25 15:30:00|15747.3|15727.3|15742.3|15722.3|15747.3|15727.3|15727.3|15707.3|54
1624635300000|2021-06-25 15:35:00|15744.8|15724.8|15732.3|15712.3|15747.3|15727.3|15714.8|15694.8|93
1624635600000|2021-06-25 15:40:00|15734.8|15714.8|15759.8|15739.8|15767.3|15747.3|15734.8|15714.8|75
1624635900000|2021-06-25 15:45:00|15762.3|15742.3|15762.3|15742.3|15767.3|15747.3|15754.8|15734.8|115
1624636200000|2021-06-25 15:50:00|15759.8|15739.8|15744.6|15724.6|15764.8|15744.8|15744.6|15724.6|118
1624636500000|2021-06-25 15:55:00|15742.1|15722.1|15739.7|15719.7|15742.2|15722.2|15724.7|15704.7|97
1624636800000|2021-06-25 16:00:00|15742.2|15722.2|15749.7|15729.7|15757.2|15737.2|15734.7|15714.7|80
1624637100000|2021-06-25 16:05:00|15752.2|15732.2|15779.7|15759.7|15779.7|15759.7|15752.2|15732.2|140
1624637400000|2021-06-25 16:10:00|15774.7|15754.7|15772.2|15752.2|15774.7|15754.7|15769.7|15749.7|100
1624637700000|2021-06-25 16:15:00|15769.7|15749.7|15769.8|15749.8|15769.8|15749.8|15757.2|15737.2|159
1624638000000|2021-06-25 16:20:00|15774.8|15754.8|15769.8|15749.8|15807.3|15787.3|15762.3|15742.3|868
1624638300000|2021-06-25 16:25:00|15772.3|15752.3|15789.8|15769.8|15797.3|15777.3|15772.3|15752.3|417
1624638600000|2021-06-25 16:30:00|15792.2|15772.2|15787.3|15767.3|15802.3|15782.3|15787.3|15767.3|318
1624638900000|2021-06-25 16:35:00|15784.8|15764.8|15789.8|15769.8|15792.3|15772.3|15784.8|15764.8|145
1624639200000|2021-06-25 16:40:00|15792.3|15772.3|15759.8|15739.8|15792.3|15772.3|15757.3|15737.3|122
1624639500000|2021-06-25 16:45:00|15762.3|15742.3|15779.8|15759.8|15789.8|15769.8|15762.3|15742.3|104
1624639800000|2021-06-25 16:50:00|15782.3|15762.3|15774.8|15754.8|15782.3|15762.3|15774.8|15754.8|65
1624640100000|2021-06-25 16:55:00|15777.3|15757.3|15782.3|15762.3|15787.3|15767.3|15774.8|15754.8|82
1624640400000|2021-06-25 17:00:00|15779.8|15759.8|15777.3|15757.3|15779.8|15759.8|15764.8|15744.8|163
1624640700000|2021-06-25 17:05:00|15772.3|15752.3|15774.8|15754.8|15774.8|15754.8|15769.8|15749.8|105
1624641000000|2021-06-25 17:10:00|15777.3|15757.3|15759.8|15739.8|15784.8|15764.8|15759.8|15739.8|94
1624641300000|2021-06-25 17:15:00|15762.3|15742.3|15757.3|15737.3|15772.3|15752.3|15757.3|15737.3|66
1624641600000|2021-06-25 17:20:00|15754.8|15734.8|15762.3|15742.3|15767.3|15747.3|15742.3|15722.3|106
1624641900000|2021-06-25 17:25:00|15764.8|15744.8|15804.8|15784.8|15804.8|15784.8|15764.8|15744.8|214
1624868100000|2021-06-28 08:15:00|15853.3|15833.3|15820.8|15800.8|15868.3|15848.3|15788.4|15768.4|312
1624868400000|2021-06-28 08:20:00|15818.4|15798.4|15808.4|15788.4|15823.5|15798.4|15790.9|15770.9|79
1624868700000|2021-06-28 08:25:00|15806|15786|15798.3|15778.3|15806|15786|15793.4|15773.4|25
1624869000000|2021-06-28 08:30:00|15795.8|15775.8|15811|15791|15813.4|15793.4|15793.4|15773.4|22
1624869300000|2021-06-28 08:35:00|15810.9|15790.9|15830.8|15810.8|15830.8|15810.8|15810.9|15790.9|34
1624869600000|2021-06-28 08:40:00|15830.9|15810.9|15813.5|15793.5|15831|15811|15813.5|15793.5|25
1624869900000|2021-06-28 08:45:00|15811|15791|15831|15811|15831|15811|15803.5|15783.5|32
1624870200000|2021-06-28 08:50:00|15830.9|15810.9|15831|15811|15833.5|15813.5|15828.5|15808.5|29
1624870500000|2021-06-28 08:55:00|15833.4|15813.4|15846|15826|15846|15826|15833.4|15813.4|37
1624870800000|2021-06-28 09:00:00|15845.9|15825.9|15858.5|15838.5|15858.5|15838.5|15843.4|15823.4|29
1624871100000|2021-06-28 09:05:00|15861|15841|15860.9|15840.9|15863.5|15843.5|15856|15836|19
1624871400000|2021-06-28 09:10:00|15861|15841|15878.6|15858.6|15883.6|15863.6|15861|15841|69
1624871700000|2021-06-28 09:15:00|15876.2|15856.2|15876.1|15856.1|15876.2|15856.2|15871.1|15851.1|121
1624872000000|2021-06-28 09:20:00|15878.5|15858.5|15881.1|15861.1|15888.6|15868.6|15878.5|15858.5|20
1624872300000|2021-06-28 09:25:00|15878.6|15858.6|15896.1|15876.1|15901|15881|15878.6|15858.6|18
1624872600000|2021-06-28 09:30:00|15898.6|15878.6|15906.1|15886.1|15908.5|15888.5|15896.1|15876.1|28
1624872900000|2021-06-28 09:35:00|15908.5|15888.5|15901.1|15881.1|15908.5|15888.5|15901.1|15881.1|47
1624873200000|2021-06-28 09:40:00|15898.7|15878.7|15898.7|15878.7|15901.2|15881.2|15898.6|15878.6|10
1624873500000|2021-06-28 09:45:00|15901.2|15881.2|15901.2|15881.2|15901.3|15881.3|15896.2|15876.2|15
1624873800000|2021-06-28 09:50:00|15898.7|15878.7|15906.1|15886.1|15906.1|15886.1|15898.7|15878.7|22
1624874100000|2021-06-28 09:55:00|15913.7|15893.7|15921.2|15901.2|15926.2|15906.2|15913.7|15893.7|96
1624874400000|2021-06-28 10:00:00|15921.1|15901.1|15926.1|15906.1|15926.1|15906.1|15916.2|15896.2|92
1624874700000|2021-06-28 10:05:00|15923.7|15903.7|15911.2|15891.2|15923.7|15903.7|15911.2|15891.2|43
1624875000000|2021-06-28 10:10:00|15913.7|15893.7|15906.3|15886.3|15916.3|15896.3|15906.3|15886.3|14
1624875300000|2021-06-28 10:15:00|15903.8|15883.8|15901.3|15881.3|15903.8|15883.8|15893.8|15873.8|18
1624875600000|2021-06-28 10:20:00|15903.8|15883.8|15923.8|15903.8|15923.8|15903.8|15903.8|15883.8|27
1624875900000|2021-06-28 10:25:00|15926.2|15906.2|15921.2|15901.2|15926.3|15906.3|15918.8|15898.8|29
1624876200000|2021-06-28 10:30:00|15921.3|15901.3|15943.8|15923.8|15943.8|15923.8|15921.3|15901.3|65
1624876500000|2021-06-28 10:35:00|15938.8|15918.8|15926.3|15906.3|15938.8|15918.8|15908.8|15888.8|35
1624876800000|2021-06-28 10:40:00|15928.8|15908.8|15948.7|15928.7|15951.3|15931.3|15928.8|15908.8|22
1624877100000|2021-06-28 10:45:00|15951.1|15931.1|15936.4|15916.4|15951.4|15931.4|15936.4|15916.4|20
1624877400000|2021-06-28 10:50:00|15938.9|15918.9|15951.4|15931.4|15954|15934|15938.9|15918.9|23
1624877700000|2021-06-28 10:55:00|15951.3|15931.3|15963.9|15943.9|15963.9|15943.9|15941.4|15921.4|101
1624878000000|2021-06-28 11:00:00|15964|15944|15976.4|15956.4|15976.4|15956.4|15964|15944|48
1624878300000|2021-06-28 11:05:00|15978.8|15958.8|15991.4|15971.4|15998.9|15978.9|15978.8|15958.8|65
1624878600000|2021-06-28 11:10:00|15996.3|15976.3|15983.9|15963.9|15999|15979|15983.9|15963.9|66
1624878900000|2021-06-28 11:15:00|15986.4|15966.4|15994.1|15974.1|15994.1|15974.1|15986.4|15966.4|35
1624879200000|2021-06-28 11:20:00|15999|15979|16006.5|15986.5|16006.5|15986.5|15999|15979|74
1624879500000|2021-06-28 11:25:00|16006.6|15986.6|15996.5|15976.5|16013.9|15993.9|15991.5|15971.5|80
1624879800000|2021-06-28 11:30:00|15994|15974|15981.5|15961.5|15994|15974|15978.9|15958.9|29
1624880100000|2021-06-28 11:35:00|15981.6|15961.6|15981.5|15961.5|15989|15969|15974.1|15954.1|81
1624880400000|2021-06-28 11:40:00|15976.5|15956.5|15974|15954|15981.5|15961.5|15974|15954|19
1624880700000|2021-06-28 11:45:00|15976.4|15956.4|15971.8|15951.8|15979.1|15959.1|15969.1|15949.1|46
1624881000000|2021-06-28 11:50:00|15956.8|15936.8|15914.1|15894.1|15956.8|15936.8|15914.1|15894.1|64
1624881300000|2021-06-28 11:55:00|15913.9|15893.9|15886.6|15866.6|15919.1|15899.1|15886.6|15866.6|92
1624881600000|2021-06-28 12:00:00|15896.5|15876.5|15916.5|15896.5|15954.2|15934.2|15896.5|15876.5|174
1624881900000|2021-06-28 12:05:00|15911.7|15891.7|15914.1|15894.1|15941.6|15921.6|15911.7|15891.7|119
1624882200000|2021-06-28 12:10:00|15916.6|15896.6|15921.6|15901.6|15926.6|15906.6|15914.1|15894.1|75
1624882500000|2021-06-28 12:15:00|15924|15904|15934.4|15914.4|15934.4|15914.4|15914.1|15894.1|74
1624882800000|2021-06-28 12:20:00|15936.8|15916.8|15926.7|15906.7|15964.2|15944.2|15924.2|15904.2|53
1624883100000|2021-06-28 12:25:00|15929.1|15909.1|15936.9|15916.9|15941.7|15921.7|15921.7|15901.7|61
1624883400000|2021-06-28 12:30:00|15936.7|15916.7|15961.8|15941.8|15961.8|15941.8|15906.9|15886.9|75
1624883700000|2021-06-28 12:35:00|15959.4|15939.4|15984.2|15964.2|15986.7|15966.7|15951.7|15931.7|153
1624884000000|2021-06-28 12:40:00|15986.6|15966.6|15876.7|15856.7|15986.7|15966.7|15876.7|15856.7|172
1624884300000|2021-06-28 12:45:00|15879.1|15859.1|15814.2|15794.2|15884.3|15864.3|15814.2|15794.2|165
1624884600000|2021-06-28 12:50:00|15811.7|15791.7|15791.9|15771.9|15811.7|15791.7|15777|15757|113
1624884900000|2021-06-28 12:55:00|15794.3|15774.3|15806.8|15786.8|15816.8|15796.8|15781.8|15761.8|78
1624885200000|2021-06-28 13:00:00|15796.8|15776.8|15849.1|15829.1|15849.1|15829.1|15794.4|15774.4|104
1624885500000|2021-06-28 13:05:00|15849.2|15829.2|15856.8|15836.8|15866.8|15846.8|15831.8|15811.8|81
1624885800000|2021-06-28 13:10:00|15859.2|15839.2|15879.3|15859.3|15904.3|15884.3|15859.2|15839.2|123
1624886100000|2021-06-28 13:15:00|15881.7|15861.7|15949.3|15929.3|15951.8|15931.8|15881.7|15861.7|118
1624886400000|2021-06-28 13:20:00|15944.3|15924.3|15936.9|15916.9|15959.2|15939.2|15936.9|15916.9|48
1624886700000|2021-06-28 13:25:00|15939.3|15919.3|15949.5|15929.5|15961.9|15941.9|15939.3|15919.3|67
1624887000000|2021-06-28 13:30:00|15952|15932|15974.4|15954.4|15989.4|15969.4|15949.4|15929.4|171
1624887300000|2021-06-28 13:35:00|15971.8|15951.8|15974.4|15954.4|15999.3|15979.3|15954.5|15934.5|388
1624887600000|2021-06-28 13:40:00|15974.3|15954.3|15911.9|15891.9|15974.3|15954.3|15894.6|15874.6|544
1624887900000|2021-06-28 13:45:00|15909.5|15889.5|15919.4|15899.4|15931.9|15911.9|15894.4|15874.4|119
1624888200000|2021-06-28 13:50:00|15919.3|15899.3|15942.2|15922.2|15954.4|15934.4|15899.5|15879.5|253
1624888500000|2021-06-28 13:55:00|15947|15927|15939.7|15919.7|15957.2|15937.2|15932.2|15912.2|95
1624888800000|2021-06-28 14:00:00|15937.3|15917.3|15937.2|15917.2|15957.2|15937.2|15934.8|15914.8|151
1624889100000|2021-06-28 14:05:00|15942|15922|15937.1|15917.1|15957.1|15937.1|15934.6|15914.6|59
1624889400000|2021-06-28 14:10:00|15934.7|15914.7|15916.9|15896.9|15934.7|15914.7|15889.9|15869.9|165
1624889700000|2021-06-28 14:15:00|15917|15897|15987.2|15967.2|15987.2|15967.2|15917|15897|199
1624890000000|2021-06-28 14:20:00|15987.1|15967.1|16092|16072|16104.5|16084.5|15982|15962|732
1624890300000|2021-06-28 14:25:00|16087|16067|16074.6|16054.6|16104.4|16084.4|16069.5|16049.5|226
1624890600000|2021-06-28 14:30:00|16077.1|16057.1|16119.6|16099.6|16129.6|16109.6|16077.1|16057.1|286
1624890900000|2021-06-28 14:35:00|16117.2|16097.2|16212.1|16192.1|16214.6|16194.6|16117.2|16097.2|406
1624891200000|2021-06-28 14:40:00|16209.6|16189.6|16197.1|16177.1|16242.1|16222.1|16197.1|16177.1|353
1624891500000|2021-06-28 14:45:00|16194.6|16174.6|16204.6|16184.6|16242.1|16222.1|16194.6|16174.6|251
1624891800000|2021-06-28 14:50:00|16207|16187|16214.6|16194.6|16294.6|16274.6|16207|16187|370
1624892100000|2021-06-28 14:55:00|16217.1|16197.1|16202.3|16182.3|16224.6|16204.6|16187.2|16167.2|255
1624892400000|2021-06-28 15:00:00|16202.4|16182.4|16259.8|16239.8|16262.2|16242.2|16202.4|16182.4|268
1624892700000|2021-06-28 15:05:00|16262.2|16242.2|16262.2|16242.2|16274.6|16254.6|16252.3|16232.3|197
1624893000000|2021-06-28 15:10:00|16259.7|16239.7|16199.7|16179.7|16264.7|16244.7|16189.7|16169.7|281
1624893300000|2021-06-28 15:15:00|16202.2|16182.2|16177.2|16157.2|16252.2|16232.2|16162.3|16142.3|192
1624893600000|2021-06-28 15:20:00|16179.7|16159.7|16177.2|16157.2|16212.2|16192.2|16172.2|16152.2|126
1624893900000|2021-06-28 15:25:00|16169.7|16149.7|16137.3|16117.3|16207.2|16187.2|16135.1|16115.1|213
1624894200000|2021-06-28 15:30:00|16132.3|16112.3|16142.3|16122.3|16172.3|16152.3|16124.8|16104.8|169
1624894500000|2021-06-28 15:35:00|16142.5|16122.5|16182.2|16162.2|16182.2|16162.2|16142.4|16122.4|222
1624894800000|2021-06-28 15:40:00|16187.2|16167.2|16212.3|16192.3|16212.3|16192.3|16187.2|16167.2|122
1624895100000|2021-06-28 15:45:00|16214.8|16194.8|16192.3|16172.3|16214.8|16194.8|16182.3|16162.3|189
1624895400000|2021-06-28 15:50:00|16194.8|16174.8|16207.3|16187.3|16212.3|16192.3|16177.3|16157.3|200
1624895700000|2021-06-28 15:55:00|16204.8|16184.8|16222.3|16202.3|16234.5|16214.5|16204.8|16184.8|309
1624896000000|2021-06-28 16:00:00|16224.7|16204.7|16252.1|16232.1|16254.6|16234.6|16224.7|16204.7|143
1624896300000|2021-06-28 16:05:00|16254.5|16234.5|16257.2|16237.2|16301.8|16281.8|16254.5|16234.5|343
1624896600000|2021-06-28 16:10:00|16259.5|16239.5|16267.2|16247.2|16272.2|16252.2|16259.5|16239.5|221
1624896900000|2021-06-28 16:15:00|16264.7|16244.7|16254.7|16234.7|16267.2|16247.2|16244.7|16224.7|144
1624897200000|2021-06-28 16:20:00|16257.1|16237.1|16294.7|16274.7|16299.7|16279.7|16254.7|16234.7|882
1624897500000|2021-06-28 16:25:00|16292.2|16272.2|16324.5|16304.5|16324.6|16304.6|16284.8|16264.8|372
1624897800000|2021-06-28 16:30:00|16324.6|16304.6|16322.3|16302.3|16337.1|16317.1|16322.2|16302.2|173
1624898100000|2021-06-28 16:35:00|16324.7|16304.7|16344.8|16324.8|16347|16327|16319.7|16299.7|238
1624898400000|2021-06-28 16:40:00|16342.3|16322.3|16334.8|16314.8|16367|16347|16324.8|16304.8|275
1624898700000|2021-06-28 16:45:00|16329.9|16309.9|16337.3|16317.3|16337.3|16317.3|16320|16300|216
1624899000000|2021-06-28 16:50:00|16334.8|16314.8|16332.3|16312.3|16337.3|16317.3|16302.3|16282.3|153
1624899300000|2021-06-28 16:55:00|16332.2|16312.2|16339.8|16319.8|16349.8|16329.8|16299.8|16279.8|163
1624899600000|2021-06-28 17:00:00|16339.7|16319.7|16332.3|16312.3|16339.7|16319.7|16312.3|16292.3|131
1624899900000|2021-06-28 17:05:00|16334.8|16314.8|16329.8|16309.8|16344.8|16324.8|16322.4|16299.9|90
1624900200000|2021-06-28 17:10:00|16330|16310|16339.9|16319.9|16339.9|16319.9|16327.3|16307.3|57
1624900500000|2021-06-28 17:15:00|16342.4|16322.4|16362.3|16342.3|16364.8|16344.8|16342.4|16322.4|160
1624900800000|2021-06-28 17:20:00|16359.9|16339.9|16384.8|16364.8|16384.8|16364.8|16359.9|16339.9|178
1624901100000|2021-06-28 17:25:00|16387.2|16367.2|16387.3|16367.3|16389.7|16369.7|16362.4|16342.4|425
1624901400000|2021-06-28 17:30:00|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|0
1624954500000|2021-06-29 08:15:00|16407.8|16347.8|16322.7|16282.7|16407.8|16370|16302.7|16277.8|257
1624954800000|2021-06-29 08:20:00|16310.3|16290.3|16287.7|16267.7|16340.2|16320.2|16272.7|16252.7|127
1624955100000|2021-06-29 08:25:00|16282.7|16262.7|16292.7|16272.7|16302.7|16272.7|16265.2|16239.9|31
1624955400000|2021-06-29 08:30:00|16292.6|16272.6|16287.7|16267.7|16300.4|16280.4|16282.7|16262.7|14
1624955700000|2021-06-29 08:35:00|16287.4|16267.4|16277.7|16257.7|16292.7|16272.7|16277.7|16257.7|21
1624956000000|2021-06-29 08:40:00|16277.9|16257.9|16285.2|16265.2|16285.2|16265.2|16277.7|16257.7|15
1624956300000|2021-06-29 08:45:00|16285.3|16265.3|16295.1|16275.1|16297.6|16277.6|16285.3|16265.3|23
1624956600000|2021-06-29 08:50:00|16295|16275|16255.3|16235.3|16295.1|16275.1|16252.8|16232.8|60
1624956900000|2021-06-29 08:55:00|16255.4|16235.4|16240.3|16220.3|16262.9|16242.9|16235.3|16215.3|72
1624957200000|2021-06-29 09:00:00|16242.7|16222.7|16210.3|16190.3|16242.8|16222.8|16202.9|16182.9|47
1624957500000|2021-06-29 09:05:00|16212.7|16192.7|16237.8|16217.8|16240.3|16220.3|16212.7|16192.7|24
1624957800000|2021-06-29 09:10:00|16240.3|16220.3|16260.3|16240.3|16260.3|16240.3|16240.2|16220.2|25
1624958100000|2021-06-29 09:15:00|16247.8|16227.8|16257.7|16237.7|16257.7|16237.7|16237.9|16217.9|67
1624958400000|2021-06-29 09:20:00|16260.1|16240.1|16267.9|16247.9|16270.4|16250.4|16260.1|16240.1|19
1624958700000|2021-06-29 09:25:00|16270.2|16250.2|16262.9|16242.9|16270.4|16250.4|16247.9|16227.9|34
1624959000000|2021-06-29 09:30:00|16260.4|16240.4|16265.4|16245.4|16265.4|16245.4|16245.4|16225.4|13
1624959300000|2021-06-29 09:35:00|16262.9|16242.9|16280.6|16260.6|16282.9|16262.9|16260.4|16240.4|15
1624959600000|2021-06-29 09:40:00|16280.4|16260.4|16297.9|16277.9|16302.9|16282.9|16280.4|16260.4|36
1624959900000|2021-06-29 09:45:00|16302.9|16282.9|16270.5|16250.5|16302.9|16282.9|16270.5|16250.5|30
1624960200000|2021-06-29 09:50:00|16270.6|16250.6|16260.5|16240.5|16278|16258|16260.5|16240.5|17
1624960500000|2021-06-29 09:55:00|16265.5|16245.5|16255.6|16235.6|16265.5|16245.5|16250.8|16230.8|9
1624960800000|2021-06-29 10:00:00|16258|16238|16260.5|16240.5|16268|16248|16255.5|16235.5|27
1624961100000|2021-06-29 10:05:00|16258|16238|16230.5|16210.5|16258|16238|16230.5|16210.5|30
1624961400000|2021-06-29 10:10:00|16233|16213|16235.5|16215.5|16240.5|16220.5|16225.5|16205.5|38
1624961700000|2021-06-29 10:15:00|16230.8|16210.8|16245.5|16225.5|16253|16233|16228.2|16208.2|46
1624962000000|2021-06-29 10:20:00|16243.2|16223.2|16225.6|16205.6|16245.6|16225.6|16220.6|16200.6|24
1624962300000|2021-06-29 10:25:00|16228.1|16208.1|16238.1|16218.1|16238.1|16218.1|16228.1|16208.1|9
1624962600000|2021-06-29 10:30:00|16235.6|16215.6|16230.6|16210.6|16240.6|16220.6|16225.6|16205.6|14
1624962900000|2021-06-29 10:35:00|16230.5|16210.5|16233.1|16213.1|16238.1|16213.1|16220.6|16190.6|16
1624963200000|2021-06-29 10:40:00|16230.6|16210.6|16220.6|16200.6|16230.6|16210.6|16220.6|16200.6|27
1624963500000|2021-06-29 10:45:00|16223.1|16203.1|16225.6|16205.6|16238.1|16218.1|16220.6|16200.6|11
1624963800000|2021-06-29 10:50:00|16228|16208|16238.2|16218.2|16238.2|16218.2|16228|16208|8
1624964100000|2021-06-29 10:55:00|16240.7|16220.7|16255.7|16235.7|16260.7|16240.7|16240.7|16220.7|22
1624964400000|2021-06-29 11:00:00|16258.2|16238.2|16278.2|16258.2|16280.7|16260.7|16258.2|16238.2|17
1624964700000|2021-06-29 11:05:00|16280.7|16260.7|16273.2|16253.2|16280.7|16260.7|16270.7|16250.7|25
1624965000000|2021-06-29 11:10:00|16270.7|16250.7|16240.7|16220.7|16270.7|16250.7|16240.7|16220.7|27
1624965300000|2021-06-29 11:15:00|16240.6|16220.6|16220.9|16200.9|16240.6|16220.6|16220.9|16200.9|42
1624965600000|2021-06-29 11:20:00|16220.7|16200.7|16250.7|16230.7|16263.2|16243.2|16220.7|16200.7|107
1624965900000|2021-06-29 11:25:00|16248.2|16228.2|16280.8|16260.8|16283.3|16263.3|16245.7|16225.7|43
1624966200000|2021-06-29 11:30:00|16275.8|16255.8|16320.6|16300.6|16328.1|16308.1|16270.8|16250.8|42
1624966500000|2021-06-29 11:35:00|16318.3|16298.3|16328.3|16308.3|16335.8|16315.8|16318.3|16298.3|36
1624966800000|2021-06-29 11:40:00|16323.2|16303.2|16350.8|16330.8|16355.8|16335.8|16323.2|16303.2|216
1624967100000|2021-06-29 11:45:00|16351|16331|16335.8|16315.8|16358.2|16338.2|16326.1|16306.1|68
1624967400000|2021-06-29 11:50:00|16331|16311|16328.3|16308.3|16338.3|16318.3|16326|16306|34
1624967700000|2021-06-29 11:55:00|16321|16301|16296|16276|16321|16301|16281|16261|65
1624968000000|2021-06-29 12:00:00|16300.9|16280.9|16308.4|16288.4|16343.2|16323.2|16278.4|16258.4|222
1624968300000|2021-06-29 12:05:00|16308.5|16288.5|16260.9|16240.9|16318.4|16298.4|16260.9|16240.9|140
1624968600000|2021-06-29 12:10:00|16270.5|16250.5|16308.4|16268.4|16308.4|16271.3|16268.4|16248.4|100
1624968900000|2021-06-29 12:15:00|16298.5|16278.5|16318.4|16298.4|16343.4|16323.4|16298.4|16278.4|84
1624969200000|2021-06-29 12:20:00|16318.6|16298.6|16248.4|16228.4|16330.8|16310.8|16248.4|16228.4|143
1624969500000|2021-06-29 12:25:00|16243.4|16223.4|16230.9|16210.9|16243.4|16223.4|16203.4|16183.4|146
1624969800000|2021-06-29 12:30:00|16231|16211|16191.3|16171.3|16240.8|16220.8|16181.3|16161.3|860
1624970100000|2021-06-29 12:35:00|16188.9|16168.9|16176.3|16156.3|16213.9|16193.9|16176.3|16156.3|145
1624970400000|2021-06-29 12:40:00|16178.8|16158.8|16146.4|16126.4|16181.3|16161.3|16144.1|16124.1|177
1624970700000|2021-06-29 12:45:00|16146.3|16126.3|16136.3|16116.3|16153.8|16133.8|16126.3|16106.3|156
1624971000000|2021-06-29 12:50:00|16138.7|16118.7|16136.2|16116.2|16141.3|16121.3|16096.3|16076.3|217
1624971300000|2021-06-29 12:55:00|16136.3|16116.3|16136.2|16116.2|16161.5|16141.5|16126.3|16106.3|193
1624971600000|2021-06-29 13:00:00|16136.3|16116.3|16178.8|16158.8|16178.8|16158.8|16136.3|16116.3|190
1624971900000|2021-06-29 13:05:00|16181.2|16161.2|16178.9|16158.9|16183.9|16163.9|16153.8|16133.8|191
1624972200000|2021-06-29 13:10:00|16181.4|16161.4|16168.9|16148.9|16188.7|16168.7|16153.9|16133.9|101
1624972500000|2021-06-29 13:15:00|16166.4|16146.4|16171.3|16151.3|16201.5|16181.5|16153.9|16133.9|121
1624972800000|2021-06-29 13:20:00|16171.1|16151.1|16176.4|16156.4|16176.4|16156.4|16144.2|16124.2|109
1624973100000|2021-06-29 13:25:00|16174.1|16154.1|16179.1|16159.1|16208.9|16188.9|16173.9|16153.9|93
1624973400000|2021-06-29 13:30:00|16181.4|16161.4|16198.8|16178.8|16226.3|16206.3|16169.1|16149.1|258
1624973700000|2021-06-29 13:35:00|16198.9|16178.9|16206.5|16186.5|16218.9|16198.9|16194|16174|97
1624974000000|2021-06-29 13:40:00|16206.6|16186.6|16156.5|16136.5|16206.6|16186.6|16156.5|16136.5|203
1624974300000|2021-06-29 13:45:00|16151.5|16131.5|16186.6|16166.6|16189|16169|16144.1|16124.1|111
1624974600000|2021-06-29 13:50:00|16186.5|16166.5|15979|15959|16186.5|16166.5|15926.5|15906.5|777
1624974900000|2021-06-29 13:55:00|15978.9|15958.9|15976.5|15956.5|15991.5|15971.5|15924|15904|413
1624975200000|2021-06-29 14:00:00|15971.8|15951.8|16011.4|15991.4|16011.5|15991.5|15952|15932|215
1624975500000|2021-06-29 14:05:00|16011.5|15991.5|15984.1|15964.1|16011.5|15991.5|15981.7|15961.7|162
1624975800000|2021-06-29 14:10:00|15981.7|15961.7|16056.7|16036.7|16061.6|16041.6|15979.1|15959.1|170
1624976100000|2021-06-29 14:15:00|16056.6|16036.6|16021.6|16001.6|16091.6|16071.6|16021.6|16001.6|230
1624976400000|2021-06-29 14:20:00|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|15976.7|15956.7|115
1624976700000|2021-06-29 14:25:00|16016.6|15996.6|16004.1|15984.1|16026.5|16006.5|15996.8|15976.8|86
1624977000000|2021-06-29 14:30:00|16001.8|15981.8|16051.6|16031.6|16061.3|16041.3|16001.8|15981.8|121
1624977300000|2021-06-29 14:35:00|16049.1|16029.1|16034.1|16014.1|16051.6|16031.6|16019.1|15999.1|118
1624977600000|2021-06-29 14:40:00|16034.3|16014.3|16019.2|15999.2|16056.7|16036.7|16019.2|15999.2|103
1624977900000|2021-06-29 14:45:00|16016.8|15996.8|16016.8|15996.8|16031.5|16011.5|16001.7|15981.7|96
1624978200000|2021-06-29 14:50:00|16014.2|15994.2|16034.2|16014.2|16049.2|16029.2|16011.7|15991.7|82
1624978500000|2021-06-29 14:55:00|16031.8|16011.8|16044.2|16024.2|16046.7|16026.7|16026.7|16006.7|61
1624978800000|2021-06-29 15:00:00|16049.2|16029.2|16071.7|16051.7|16081.7|16061.7|16049.2|16029.2|112
1624979100000|2021-06-29 15:05:00|16069.2|16049.2|16086.7|16066.7|16099.4|16079.4|16066.9|16046.9|121
1624979400000|2021-06-29 15:10:00|16089.2|16069.2|16074.4|16054.4|16101.8|16081.8|16074.4|16054.4|69
1624979700000|2021-06-29 15:15:00|16069.4|16049.4|16134.3|16114.3|16134.3|16114.3|16064.1|16044.1|157
1624980000000|2021-06-29 15:20:00|16144|16124|16106.9|16086.9|16149.3|16129.3|16106.9|16086.9|114
1624980300000|2021-06-29 15:25:00|16109.3|16089.3|16136.7|16116.7|16141.8|16121.8|16101.9|16081.9|94
1624980600000|2021-06-29 15:30:00|16136.8|16116.8|16142.1|16122.1|16156.8|16136.8|16116.8|16096.8|91
1624980900000|2021-06-29 15:35:00|16146.8|16126.8|16139.3|16119.3|16154.5|16134.5|16131.8|16111.8|95
1624981200000|2021-06-29 15:40:00|16134.3|16114.3|16099.4|16079.4|16154.4|16134.4|16096.9|16076.9|133
1624981500000|2021-06-29 15:45:00|16094.7|16074.7|16091.9|16071.9|16114.4|16094.4|16091.9|16071.9|90
1624981800000|2021-06-29 15:50:00|16089.4|16069.4|16116.9|16096.9|16124.4|16104.4|16084.4|16064.4|85
1624982100000|2021-06-29 15:55:00|16112|16092|16089.6|16069.6|16129.4|16109.4|16089.6|16069.6|121
1624982400000|2021-06-29 16:00:00|16089.4|16069.4|16111.8|16091.8|16144.4|16124.4|16089.4|16069.4|134
1624982700000|2021-06-29 16:05:00|16111.9|16091.9|16142.1|16122.1|16146.9|16126.9|16106.9|16086.9|91
1624983000000|2021-06-29 16:10:00|16139.7|16119.7|16074.9|16054.9|16139.7|16119.7|16074.9|16054.9|835
1624983300000|2021-06-29 16:15:00|16074.7|16054.7|16084.8|16064.8|16102.1|16082.1|16062.3|16042.3|129
1624983600000|2021-06-29 16:20:00|16082.4|16062.4|16072.4|16052.4|16087.3|16067.3|16034.9|16014.9|575
1624983900000|2021-06-29 16:25:00|16070.1|16050.1|16052.3|16032.3|16070.1|16050.1|16052.3|16032.3|226
1624984200000|2021-06-29 16:30:00|16049.8|16029.8|16039.8|16019.8|16062.2|16042.2|16039.8|16019.8|72
1624984500000|2021-06-29 16:35:00|16035.1|16015.1|16025|16005|16035.1|16015.1|16024.8|16004.8|107
1624984800000|2021-06-29 16:40:00|16024.8|16004.8|16059.8|16039.8|16059.8|16039.8|16014.8|15994.8|115
1624985100000|2021-06-29 16:45:00|16060|16040|16092.2|16072.2|16092.2|16072.2|16060|16040|66
1624985400000|2021-06-29 16:50:00|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16075|16055|68
1624985700000|2021-06-29 16:55:00|16094.9|16074.9|16112.1|16092.1|16114.9|16094.9|16084.9|16064.9|135
1624986000000|2021-06-29 17:00:00|16107.4|16087.4|16099.9|16079.9|16112.4|16092.4|16094.9|16074.9|69
1624986300000|2021-06-29 17:05:00|16099.8|16079.8|16094.9|16074.9|16099.9|16079.9|16087.3|16067.3|67
1624986600000|2021-06-29 17:10:00|16092.4|16072.4|16097.4|16077.4|16099.9|16079.9|16084.9|16064.9|55
1624986900000|2021-06-29 17:15:00|16094.9|16074.9|16090|16070|16099.9|16079.9|16090|16070|30
1624987200000|2021-06-29 17:20:00|16092.5|16072.5|16100|16080|16104.8|16084.8|16092.5|16072.5|89
1624987500000|2021-06-29 17:25:00|16099.8|16079.8|16052.5|16032.5|16109.8|16089.8|16045|16025|228
1625040900000|2021-06-30 08:15:00|16162.7|16142.7|16100.4|16080.4|16167.8|16147.7|16100.4|16077.8|182
1625041200000|2021-06-30 08:20:00|16097.9|16077.9|16115.4|16095.4|16129.8|16109.8|16097.9|16077.9|38
1625041500000|2021-06-30 08:25:00|16113.1|16093.1|16125.6|16105.6|16125.6|16105.6|16107.9|16087.9|80
1625041800000|2021-06-30 08:30:00|16127.9|16107.9|16144.9|16124.9|16147.9|16127.9|16127.9|16107.9|20
1625042100000|2021-06-30 08:35:00|16147.7|16127.7|16125.4|16105.4|16147.7|16127.7|16125.4|16105.4|18
1625042400000|2021-06-30 08:40:00|16125.6|16105.6|16125.6|16105.6|16145.1|16125.1|16125.6|16105.6|26
1625042700000|2021-06-30 08:45:00|16127.9|16107.9|16113|16093|16127.9|16107.9|16097.9|16077.9|55
1625043000000|2021-06-30 08:50:00|16112.8|16092.8|16118.1|16098.1|16123|16103|16105.5|16085.5|22
1625043300000|2021-06-30 08:55:00|16118|16098|16113|16093|16125.3|16105.3|16110.5|16090.5|17
1625043600000|2021-06-30 09:00:00|16110.5|16090.5|16100.5|16080.5|16110.5|16090.5|16095.7|16075.7|25
1625043900000|2021-06-30 09:05:00|16095.5|16075.5|16088|16068|16095.5|16075.5|16080.5|16060.5|33
1625044200000|2021-06-30 09:10:00|16090.7|16070.7|16105.4|16085.4|16105.4|16085.4|16090.7|16070.7|11
1625044500000|2021-06-30 09:15:00|16103|16083|16117.9|16097.9|16117.9|16097.9|16098.2|16078.2|8
1625044800000|2021-06-30 09:20:00|16120.4|16100.4|16103.1|16083.1|16120.4|16100.4|16103.1|16083.1|9
1625045100000|2021-06-30 09:25:00|16105.6|16085.6|16115.4|16095.4|16115.4|16095.4|16100.8|16080.8|10
1625045400000|2021-06-30 09:30:00|16112.9|16092.9|16100.4|16080.4|16113.1|16093.1|16097.9|16077.9|14
1625045700000|2021-06-30 09:35:00|16102.7|16082.7|16110.6|16090.6|16115.4|16095.4|16102.7|16082.7|15
1625046000000|2021-06-30 09:40:00|16115.3|16095.3|16090.8|16070.8|16115.4|16095.4|16090.8|16070.8|23
1625046300000|2021-06-30 09:45:00|16095.6|16075.6|16100.6|16080.6|16105.6|16085.6|16095.6|16075.6|14
1625046600000|2021-06-30 09:50:00|16100.7|16080.7|16105.7|16085.7|16105.7|16085.7|16088.2|16068.2|19
1625046900000|2021-06-30 09:55:00|16103.3|16083.3|16083.2|16063.2|16103.3|16083.3|16083.2|16063.2|13
1625047200000|2021-06-30 10:00:00|16090.7|16070.7|16078.2|16058.2|16090.7|16070.7|16075.7|16055.7|63
1625047500000|2021-06-30 10:05:00|16080.7|16060.7|16083.2|16063.2|16085.7|16065.7|16065.7|16045.7|14
1625047800000|2021-06-30 10:10:00|16087.9|16067.9|16117.7|16097.7|16117.7|16097.7|16087.9|16067.9|28
1625048100000|2021-06-30 10:15:00|16118|16098|16115.7|16095.7|16123.2|16103.2|16108.2|16088.2|23
1625048400000|2021-06-30 10:20:00|16118.2|16098.2|16110.8|16090.8|16130.8|16110.8|16110.8|16090.8|18
1625048700000|2021-06-30 10:25:00|16115.8|16095.8|16118.5|16098.5|16120.8|16100.8|16108.3|16088.3|30
1625049000000|2021-06-30 10:30:00|16118.3|16098.3|16093.3|16073.3|16120.6|16100.6|16090.8|16070.8|20
1625049300000|2021-06-30 10:35:00|16090.8|16070.8|16118.1|16098.1|16120.4|16100.4|16088.3|16068.3|33
1625049600000|2021-06-30 10:40:00|16120.4|16100.4|16120.6|16100.6|16130.8|16110.8|16113.3|16093.3|29
1625049900000|2021-06-30 10:45:00|16120.8|16100.8|16118.3|16098.3|16125.8|16105.8|16113.3|16093.3|21
1625050200000|2021-06-30 10:50:00|16120.8|16100.8|16078.4|16058.4|16120.8|16100.8|16078.4|16058.4|93
1625050500000|2021-06-30 10:55:00|16090.9|16070.9|16021.1|16001.1|16095.7|16075.7|16010.9|15990.9|204
1625050800000|2021-06-30 11:00:00|16023.4|16003.4|15931.3|15911.3|16023.4|16003.4|15918.7|15898.7|645
1625051100000|2021-06-30 11:05:00|15935.9|15915.9|15946.3|15926.3|15946.3|15926.3|15878.8|15858.8|188
1625051400000|2021-06-30 11:10:00|15950.9|15930.9|15808.8|15788.8|15951.3|15931.3|15806.3|15786.3|421
1625051700000|2021-06-30 11:15:00|15811.1|15791.1|15896.3|15876.3|15903.8|15883.8|15811.1|15791.1|194
1625052000000|2021-06-30 11:20:00|15889.3|15869.3|15873.8|15853.8|15889.3|15869.3|15861.3|15841.3|78
1625052300000|2021-06-30 11:25:00|15878.8|15858.8|15886.3|15866.3|15906.3|15886.3|15878.8|15858.8|80
1625052600000|2021-06-30 11:30:00|15888.7|15868.7|15891.3|15871.3|15911.3|15891.3|15888.7|15868.7|31
1625052900000|2021-06-30 11:35:00|15891|15871|15891.4|15871.4|15891.4|15871.4|15866.4|15846.4|47
1625053200000|2021-06-30 11:40:00|15888.9|15868.9|15886.4|15866.4|15891.4|15871.4|15886.4|15866.4|7
1625053500000|2021-06-30 11:45:00|15888.7|15868.7|15911.4|15891.4|15913.9|15893.9|15886.4|15866.4|59
1625053800000|2021-06-30 11:50:00|15913.9|15893.9|15901.4|15881.4|15913.9|15893.9|15891.4|15871.4|24
1625054100000|2021-06-30 11:55:00|15898.9|15878.9|15886.6|15866.6|15898.9|15878.9|15874.1|15854.1|44
1625054400000|2021-06-30 12:00:00|15886.4|15866.4|15923.9|15903.9|15923.9|15903.9|15886.4|15866.4|122
1625054700000|2021-06-30 12:05:00|15926.4|15906.4|15919|15899|15931.5|15911.5|15907|15887|109
1625055000000|2021-06-30 12:10:00|15914|15894|15931.7|15911.7|15941.5|15921.5|15914|15894|94
1625055300000|2021-06-30 12:15:00|15929.2|15909.2|15964|15944|15966.5|15946.5|15921.5|15901.5|79
1625055600000|2021-06-30 12:20:00|15964.2|15944.2|15984|15964|16004|15976.7|15941.7|15921.7|140
1625055900000|2021-06-30 12:25:00|15983.8|15963.8|15958.8|15938.8|15984|15964|15958.8|15938.8|71
1625056200000|2021-06-30 12:30:00|15961.3|15941.3|15914.2|15894.2|15976.5|15956.5|15911.9|15891.9|110
1625056500000|2021-06-30 12:35:00|15916.5|15896.5|15931.6|15911.6|15931.6|15911.6|15896.9|15876.9|124
1625056800000|2021-06-30 12:40:00|15929.1|15909.1|15876.8|15856.8|15931.6|15911.6|15876.8|15856.8|84
1625057100000|2021-06-30 12:45:00|15879.1|15859.1|15866.6|15846.6|15881.4|15861.4|15856.6|15836.6|81
1625057400000|2021-06-30 12:50:00|15864.3|15844.3|15886.6|15866.6|15886.6|15866.6|15851.6|15831.6|80
1625057700000|2021-06-30 12:55:00|15884.3|15864.3|15897|15877|15916.6|15896.6|15871.6|15851.6|65
1625058000000|2021-06-30 13:00:00|15899.3|15879.3|15916.8|15896.8|15941.6|15921.6|15897|15877|93
1625058300000|2021-06-30 13:05:00|15916.6|15896.6|15916.7|15896.7|15944.2|15924.2|15914.1|15894.1|49
1625058600000|2021-06-30 13:10:00|15919|15899|15891.9|15871.9|15929.2|15909.2|15891.9|15871.9|42
1625058900000|2021-06-30 13:15:00|15894.2|15874.2|15866.7|15846.7|15906.7|15886.7|15866.7|15846.7|66
1625059200000|2021-06-30 13:20:00|15864.2|15844.2|15889.2|15869.2|15889.2|15869.2|15861.9|15841.9|38
1625059500000|2021-06-30 13:25:00|15886.9|15866.9|15882.1|15862.1|15891.7|15871.7|15869|15849|30
1625059800000|2021-06-30 13:30:00|15884.4|15864.4|15891.7|15871.7|15916.5|15896.5|15884.4|15864.4|67
1625060100000|2021-06-30 13:35:00|15889.2|15869.2|15849.4|15829.4|15889.2|15869.2|15841.9|15821.9|108
1625060400000|2021-06-30 13:40:00|15849.3|15829.3|15861.8|15841.8|15871.4|15851.4|15844.3|15824.3|72
1625060700000|2021-06-30 13:45:00|15856.8|15836.8|15856.8|15836.8|15876.8|15856.8|15844.3|15824.3|104
1625061000000|2021-06-30 13:50:00|15854.3|15834.3|15891.8|15871.8|15891.8|15871.8|15844.3|15824.3|291
1625061300000|2021-06-30 13:55:00|15889.5|15869.5|15994.3|15974.3|15996.6|15976.6|15889.3|15869.3|316
1625061600000|2021-06-30 14:00:00|15992|15972|16059.3|16039.3|16074.3|16054.3|15982.2|15962.2|494
1625061900000|2021-06-30 14:05:00|16054.5|16034.5|15999.4|15979.4|16056.8|16036.8|15987|15967|278
1625062200000|2021-06-30 14:10:00|16004|15984|16066.9|16046.9|16069.4|16049.4|16004|15984|216
1625062500000|2021-06-30 14:15:00|16069.4|16049.4|16046.9|16026.9|16104.2|16084.2|16046.9|16026.9|442
1625062800000|2021-06-30 14:20:00|16044.4|16024.4|16021.7|16001.7|16064.2|16044.2|16009.4|15989.4|131
1625063100000|2021-06-30 14:25:00|16021.9|16001.9|16006.9|15986.9|16039.4|16019.4|16006.9|15986.9|90
1625063400000|2021-06-30 14:30:00|16009.2|15989.2|16046.9|16026.9|16054.4|16034.4|16006.9|15986.9|117
1625063700000|2021-06-30 14:35:00|16041.9|16021.9|15984.6|15964.6|16046.9|16026.9|15984.6|15964.6|176
1625064000000|2021-06-30 14:40:00|15987|15967|15984.5|15964.5|15994.3|15974.3|15972|15952|140
1625064300000|2021-06-30 14:45:00|15989.5|15969.5|15997.2|15977.2|16009.5|15989.5|15989.5|15969.5|66
1625064600000|2021-06-30 14:50:00|15997|15977|15996.8|15976.8|16014.3|15994.3|15992.2|15972.2|79
1625064900000|2021-06-30 14:55:00|15992.2|15972.2|15962|15942|15992.2|15972.2|15957|15937|101
1625065200000|2021-06-30 15:00:00|15961.6|15941.6|15987|15967|15987|15967|15942.6|15922.6|96
1625065500000|2021-06-30 15:05:00|15987.4|15967.4|15999.6|15979.6|16007.1|15987.1|15987|15967|84
1625065800000|2021-06-30 15:10:00|15997.2|15977.2|15984.6|15964.6|16001.9|15981.9|15984.6|15964.6|86
1625066100000|2021-06-30 15:15:00|15982.3|15962.3|15974.6|15954.6|15989.6|15969.6|15964.8|15944.8|368
1625066400000|2021-06-30 15:20:00|15972.1|15952.1|15959.4|15939.4|15977.1|15957.1|15959.4|15939.4|46
1625066700000|2021-06-30 15:25:00|15956.9|15936.9|15944.6|15924.6|15956.9|15936.9|15939.6|15919.6|92
1625067000000|2021-06-30 15:30:00|15942.1|15922.1|15887.1|15867.1|15942.1|15922.1|15879.6|15859.6|165
1625067300000|2021-06-30 15:35:00|15884.8|15864.8|15889.7|15869.7|15897.1|15877.1|15869.8|15849.8|180
1625067600000|2021-06-30 15:40:00|15887.2|15867.2|15877.2|15857.2|15889.7|15869.7|15874.7|15854.7|85
1625067900000|2021-06-30 15:45:00|15879.7|15859.7|15887.2|15867.2|15899.7|15879.7|15877|15857|77
1625068200000|2021-06-30 15:50:00|15892.2|15872.2|15879.5|15859.5|15899.7|15879.7|15877.2|15857.2|80
1625068500000|2021-06-30 15:55:00|15879.7|15859.7|15874.7|15854.7|15879.7|15859.7|15869.7|15849.7|107
1625068800000|2021-06-30 16:00:00|15877.2|15857.2|15954.9|15934.9|15964.7|15944.7|15877.2|15857.2|314
1625069100000|2021-06-30 16:05:00|15957.2|15937.2|15979.8|15959.8|16004.6|15984.6|15957.2|15937.2|179
1625069400000|2021-06-30 16:10:00|15982.1|15962.1|15987.3|15967.3|16002.3|15982.3|15964.8|15944.8|149
1625069700000|2021-06-30 16:15:00|15985|15965|16004.8|15984.8|16027.5|16007.5|15982.5|15962.5|152
1625070000000|2021-06-30 16:20:00|16002.3|15982.3|15984.8|15964.8|16034.4|16014.4|15984.8|15964.8|744
1625070300000|2021-06-30 16:25:00|15987.5|15967.5|16047.3|16027.3|16054.8|16034.8|15985|15965|329
1625070600000|2021-06-30 16:30:00|16045|16025|16037.3|16017.3|16045|16025|16019.8|15999.8|180
1625070900000|2021-06-30 16:35:00|16039.8|16019.8|16037.3|16017.3|16059.8|16039.8|16037.3|16017.3|129
1625071200000|2021-06-30 16:40:00|16037.5|16017.5|16032.6|16012.6|16045|16019.9|16025|16005|116
1625071500000|2021-06-30 16:45:00|16037.4|16017.4|16042.4|16022.4|16044.9|16024.9|16025.1|16005.1|95
1625071800000|2021-06-30 16:50:00|16039.9|16019.9|16044.9|16024.9|16044.9|16024.9|16035.1|16015.1|197
1625072100000|2021-06-30 16:55:00|16042.6|16022.6|16022.4|16002.4|16042.6|16022.6|16002.6|15982.6|199
1625072400000|2021-06-30 17:00:00|16022.2|16002.2|16010.1|15990.1|16022.2|16002.2|15997.6|15977.6|144
1625072700000|2021-06-30 17:05:00|16009.9|15989.9|16009.9|15989.9|16017.4|15997.4|15997.4|15977.4|83
1625073000000|2021-06-30 17:10:00|16010|15990|16037.3|16017.3|16037.3|16017.3|16010|15990|83
1625073300000|2021-06-30 17:15:00|16039.6|16019.6|16032.5|16012.5|16039.6|16019.6|16030|16010|72
1625073600000|2021-06-30 17:20:00|16030|16010|16032.5|16012.5|16037.5|16017.5|16025|16005|117
1625073900000|2021-06-30 17:25:00|16032.7|16012.7|16042.5|16022.5|16044.8|16024.8|16027.5|16007.5|348
1625127300000|2021-07-01 08:15:00|16165|16145|16322.9|16302.9|16402.9|16365.4|16155.6|16127.9|619
1625127600000|2021-07-01 08:20:00|16320.4|16300.4|16295|16275|16320.4|16300.4|16287.9|16255.6|774
1625127900000|2021-07-01 08:25:00|16297.3|16277.3|16287.5|16267.5|16297.5|16277.5|16287.5|16267.5|63
1625128200000|2021-07-01 08:30:00|16292.5|16272.5|16307.5|16287.5|16310|16290|16289.8|16269.8|83
1625128500000|2021-07-01 08:35:00|16310|16290|16342.3|16322.3|16342.6|16322.6|16310|16290|104
1625128800000|2021-07-01 08:40:00|16339.8|16319.8|16337.6|16317.6|16342.6|16322.6|16337.6|16317.6|31
1625129100000|2021-07-01 08:45:00|16339.9|16319.9|16327.6|16307.6|16352.6|16332.6|16317.6|16297.6|623
1625129400000|2021-07-01 08:50:00|16329.9|16309.9|16325.1|16305.1|16330.1|16310.1|16312.6|16292.6|39
1625129700000|2021-07-01 08:55:00|16320.1|16300.1|16320.1|16300.1|16330.1|16310.1|16317.6|16297.6|28
1625130000000|2021-07-01 09:00:00|16317.8|16297.8|16315.1|16295.1|16320.1|16300.1|16312.6|16292.6|27
1625130300000|2021-07-01 09:05:00|16317.4|16297.4|16315.2|16295.2|16330.1|16310.1|16315.1|16295.1|51
1625130600000|2021-07-01 09:10:00|16312.7|16292.7|16324.7|16304.7|16327.7|16307.7|16312.7|16292.7|26
1625130900000|2021-07-01 09:15:00|16327|16307|16452.2|16432.2|16467.2|16447.2|16327|16307|364
1625131200000|2021-07-01 09:20:00|16454.7|16434.7|16439.8|16419.8|16472.3|16449.8|16432.3|16412.3|76
1625131500000|2021-07-01 09:25:00|16439.5|16419.5|16409.8|16389.8|16439.5|16419.5|16399.8|16379.8|25
1625131800000|2021-07-01 09:30:00|16412.3|16392.3|16417.3|16397.3|16434.8|16414.8|16412.3|16392.3|78
1625132100000|2021-07-01 09:35:00|16419.6|16399.6|16397.3|16377.3|16419.8|16399.8|16382.3|16362.3|81
1625132400000|2021-07-01 09:40:00|16394.8|16374.8|16352.3|16332.3|16409.8|16389.8|16352.3|16332.3|66
1625132700000|2021-07-01 09:45:00|16354.6|16334.6|16354.8|16334.8|16359.8|16339.8|16339.8|16319.8|71
1625133000000|2021-07-01 09:50:00|16352.6|16332.6|16357.1|16337.1|16359.6|16339.6|16344.9|16324.9|30
1625133300000|2021-07-01 09:55:00|16357.4|16337.4|16384.9|16364.9|16384.9|16364.9|16354.9|16334.9|41
1625133600000|2021-07-01 10:00:00|16382.4|16362.4|16384.9|16364.9|16392.4|16372.4|16372.4|16352.4|80
1625133900000|2021-07-01 10:05:00|16382.4|16362.4|16432.8|16412.8|16432.8|16412.8|16379.9|16359.9|142
1625134200000|2021-07-01 10:10:00|16433.1|16413.1|16367.9|16347.9|16433.1|16413.1|16357.9|16337.9|68
1625134500000|2021-07-01 10:15:00|16370.4|16350.4|16322.9|16302.9|16373.5|16350.4|16322.9|16302.9|66
1625134800000|2021-07-01 10:20:00|16325.4|16305.4|16352.9|16332.9|16352.9|16332.9|16303.3|16283.3|61
1625135100000|2021-07-01 10:25:00|16355.2|16335.2|16330.4|16310.4|16358.1|16338.1|16322.9|16302.9|39
1625135400000|2021-07-01 10:30:00|16330.2|16310.2|16332.9|16312.9|16332.9|16312.9|16310.4|16290.4|57
1625135700000|2021-07-01 10:35:00|16330.6|16310.6|16280.4|16260.4|16330.6|16310.6|16265.4|16245.4|72
1625136000000|2021-07-01 10:40:00|16278.2|16258.2|16288|16268|16288|16268|16257.7|16218.2|76
1625136300000|2021-07-01 10:45:00|16285.5|16265.5|16275.5|16255.5|16293|16273|16275.5|16255.5|28
1625136600000|2021-07-01 10:50:00|16270.5|16250.5|16270.3|16250.3|16285.5|16265.5|16260.5|16240.5|58
1625136900000|2021-07-01 10:55:00|16270.5|16250.5|16245.5|16225.5|16283|16263|16243|16223|127
1625137200000|2021-07-01 11:00:00|16241|16221|16220.5|16200.5|16241|16221|16143.2|16123.2|224
1625137500000|2021-07-01 11:05:00|16220.3|16200.3|16210.5|16190.5|16223|16200.3|16198.3|16178.3|47
1625137800000|2021-07-01 11:10:00|16212.8|16192.8|16230.6|16210.6|16245.1|16225.1|16212.8|16192.8|44
1625138100000|2021-07-01 11:15:00|16232.8|16212.8|16253.1|16233.1|16253.1|16233.1|16232.8|16212.8|54
1625138400000|2021-07-01 11:20:00|16255.6|16235.6|16235.4|16215.4|16255.6|16235.6|16235.4|16215.4|25
1625138700000|2021-07-01 11:25:00|16233.1|16213.1|16188.1|16168.1|16233.1|16213.1|16175.6|16155.6|162
1625139000000|2021-07-01 11:30:00|16192.7|16172.7|16225.6|16205.6|16230.6|16210.6|16192.7|16167.7|24
1625139300000|2021-07-01 11:35:00|16223.1|16203.1|16220.9|16200.9|16223.1|16203.1|16203.1|16183.1|17
1625139600000|2021-07-01 11:40:00|16218.4|16198.4|16235.2|16215.2|16235.2|16215.2|16208.4|16188.4|26
1625139900000|2021-07-01 11:45:00|16240.4|16220.4|16223.2|16203.2|16257.7|16237.7|16220.7|16200.7|38
1625140200000|2021-07-01 11:50:00|16220.7|16200.7|16200.7|16180.7|16220.7|16200.7|16200.7|16180.7|23
1625140500000|2021-07-01 11:55:00|16203|16183|16202.8|16182.8|16213.2|16193.2|16170.7|16150.7|98
1625140800000|2021-07-01 12:00:00|16212.5|16192.5|16295.7|16275.7|16295.7|16275.7|16212.5|16192.5|184
1625141100000|2021-07-01 12:05:00|16293.2|16273.2|16223.2|16203.2|16305.7|16285.7|16223.2|16203.2|177
1625141400000|2021-07-01 12:10:00|16220.7|16200.7|16171.2|16151.2|16220.7|16200.7|16163.7|16143.7|152
1625141700000|2021-07-01 12:15:00|16168.7|16148.7|16148.5|16128.5|16186|16166|16145.8|16125.8|117
1625142000000|2021-07-01 12:20:00|16151|16131|16091|16071|16156|16136|16083.3|16063.3|168
1625142300000|2021-07-01 12:25:00|16088.5|16068.5|16083.3|16063.3|16100.8|16080.8|16075.8|16055.8|114
1625142600000|2021-07-01 12:30:00|16081|16061|16025.8|16005.8|16118.1|16093.1|16025.8|16005.8|161
1625142900000|2021-07-01 12:35:00|16030.8|16010.8|16043.6|16023.6|16073.3|16053.3|16030.8|16010.8|136
1625143200000|2021-07-01 12:40:00|16048.3|16028.3|16125.8|16105.8|16125.8|16105.8|16043.8|16023.8|163
1625143500000|2021-07-01 12:45:00|16128.1|16108.1|16153.1|16133.1|16153.1|16133.1|16113.6|16093.6|120
1625143800000|2021-07-01 12:50:00|16153.4|16133.4|16140.9|16120.9|16176.1|16156.1|16140.9|16120.9|73
1625144100000|2021-07-01 12:55:00|16138.4|16118.4|16176.1|16156.1|16176.1|16156.1|16138.4|16118.4|93
1625144400000|2021-07-01 13:00:00|16178.6|16158.6|16210.7|16190.7|16210.7|16190.7|16176.1|16156.1|241
1625144700000|2021-07-01 13:05:00|16213.2|16193.2|16198.9|16178.9|16258.2|16236.1|16184.1|16164.1|185
1625145000000|2021-07-01 13:10:00|16201.2|16181.2|16138.4|16118.4|16203.4|16183.4|16130.9|16110.9|184
1625145300000|2021-07-01 13:15:00|16140.9|16120.9|16061|16041|16140.9|16120.9|16061|16041|125
1625145600000|2021-07-01 13:20:00|16063.5|16043.5|15986.2|15966.2|16063.5|16043.5|15986.2|15966.2|365
1625145900000|2021-07-01 13:25:00|15986|15966|16031|16011|16031|16011|15963.7|15943.7|157
1625146200000|2021-07-01 13:30:00|16030.8|16010.8|15971.2|15951.2|16051|16028.5|15971.2|15951.2|393
1625146500000|2021-07-01 13:35:00|15968.5|15948.5|15951|15931|15989|15968.5|15936.2|15916.2|241
1625146800000|2021-07-01 13:40:00|15946|15926|15928.5|15908.5|15963.5|15943.5|15908.5|15888.5|283
1625147100000|2021-07-01 13:45:00|15928.8|15908.8|15968.6|15948.6|15993.5|15973.5|15928.8|15908.8|181
1625147400000|2021-07-01 13:50:00|15966.3|15946.3|15946.1|15926.1|15969.2|15948.6|15946.1|15926.1|106
1625147700000|2021-07-01 13:55:00|15946.3|15926.3|15933.8|15913.8|15976.1|15956.1|15931.1|15911.1|151
1625148000000|2021-07-01 14:00:00|15933.6|15913.6|15913.6|15893.6|15956.1|15936.1|15901.1|15881.1|258
1625148300000|2021-07-01 14:05:00|15911.1|15891.1|15888.2|15868.2|15930.9|15910.9|15883.8|15863.8|145
1625148600000|2021-07-01 14:10:00|15890.4|15870.4|15866.1|15846.1|15898.6|15878.6|15863.9|15843.9|241
1625148900000|2021-07-01 14:15:00|15863.6|15843.6|15856.4|15836.4|15878.7|15858.7|15838.6|15818.6|304
1625149200000|2021-07-01 14:20:00|15856.2|15836.2|15866.2|15846.2|15868.7|15848.7|15843.7|15823.7|215
1625149500000|2021-07-01 14:25:00|15863.9|15843.9|15911.2|15891.2|15916.2|15896.2|15861.2|15841.2|176
1625149800000|2021-07-01 14:30:00|15906.6|15886.6|15931.2|15911.2|15941.2|15921.2|15901.4|15881.4|131
1625150100000|2021-07-01 14:35:00|15928.7|15908.7|15923.7|15903.7|15933.3|15913.3|15903.7|15883.7|141
1625150400000|2021-07-01 14:40:00|15923.3|15903.3|15896.2|15876.2|15923.7|15903.7|15896.2|15876.2|123
1625150700000|2021-07-01 14:45:00|15893.7|15873.7|15851.5|15831.5|15893.7|15873.7|15851.5|15831.5|156
1625151000000|2021-07-01 14:50:00|15853.7|15833.7|15776.3|15756.3|15853.8|15833.8|15713.8|15693.8|654
1625151300000|2021-07-01 14:55:00|15773.8|15753.8|15777.2|15757.2|15803.5|15783.5|15756.3|15733.1|241
1625151600000|2021-07-01 15:00:00|15770.2|15750.2|15741.3|15721.3|15781.5|15761.5|15733.6|15713.6|218
1625151900000|2021-07-01 15:05:00|15739|15719|15748.8|15728.8|15781.3|15761.3|15738.8|15718.8|139
1625152200000|2021-07-01 15:10:00|15746.5|15726.5|15716.3|15696.3|15748.8|15728.8|15688.8|15668.8|198
1625152500000|2021-07-01 15:15:00|15713.8|15693.8|15726.6|15706.6|15751.3|15731.3|15703.8|15683.8|235
1625152800000|2021-07-01 15:20:00|15726.3|15706.3|15626.8|15606.8|15728.8|15708.8|15617|15592|1193
1625153100000|2021-07-01 15:25:00|15624.5|15604.5|15606.8|15586.8|15627.1|15607.1|15564.3|15544.3|515
1625153400000|2021-07-01 15:30:00|15604.3|15584.3|15596.9|15576.9|15651.8|15631.8|15584.3|15564.3|439
1625153700000|2021-07-01 15:35:00|15594.6|15574.6|15646.9|15626.9|15646.9|15626.9|15589.6|15569.6|434
1625154000000|2021-07-01 15:40:00|15641.9|15621.9|15654.4|15634.4|15656.9|15636.9|15631.9|15611.9|216
1625154300000|2021-07-01 15:45:00|15651.9|15631.9|15676.9|15656.9|15676.9|15656.9|15651.9|15631.9|229
1625154600000|2021-07-01 15:50:00|15674.4|15654.4|15677.1|15657.1|15694.2|15674.2|15664.4|15644.4|151
1625154900000|2021-07-01 15:55:00|15679.4|15659.4|15604.4|15584.4|15679.4|15659.4|15604.4|15584.4|230
1625155200000|2021-07-01 16:00:00|15606.7|15586.7|15644.5|15624.5|15659.4|15631.9|15590.1|15570.1|189
1625155500000|2021-07-01 16:05:00|15642|15622|15652|15632|15652|15632|15629.5|15609.5|134
1625155800000|2021-07-01 16:10:00|15649.5|15629.5|15624.5|15604.5|15659.5|15639.5|15624.5|15604.5|121
1625156100000|2021-07-01 16:15:00|15622.2|15602.2|15669.3|15649.3|15669.5|15649.5|15622|15602|98
1625156400000|2021-07-01 16:20:00|15667|15647|15694.5|15674.5|15696.8|15676.8|15637.5|15617.5|707
1625156700000|2021-07-01 16:25:00|15696.8|15676.8|15622|15602|15696.8|15676.8|15622|15602|397
1625157000000|2021-07-01 16:30:00|15619.8|15599.8|15564.8|15544.8|15622|15602|15562.5|15542.5|230
1625157300000|2021-07-01 16:35:00|15567.1|15547.1|15562.1|15542.1|15584.3|15564.3|15554.6|15534.6|148
1625157600000|2021-07-01 16:40:00|15559.8|15539.8|15577.3|15557.3|15589.6|15569.6|15554.6|15534.6|160
1625157900000|2021-07-01 16:45:00|15577.5|15557.5|15597.1|15577.1|15606.9|15586.9|15577.5|15557.5|116
1625158200000|2021-07-01 16:50:00|15596.9|15576.9|15602.1|15582.1|15611.9|15591.9|15596.9|15576.9|88
1625158500000|2021-07-01 16:55:00|15602.3|15582.3|15597.1|15577.1|15609.6|15589.6|15584.6|15564.6|108
1625158800000|2021-07-01 17:00:00|15601.9|15581.9|15589.6|15569.6|15636.9|15616.9|15582.1|15562.1|163
1625159100000|2021-07-01 17:05:00|15587.2|15567.2|15587.2|15567.2|15589.7|15569.7|15579.7|15559.7|72
1625159400000|2021-07-01 17:10:00|15582.2|15562.2|15464.7|15444.7|15582.2|15562.2|15452.4|15432.4|379
1625159700000|2021-07-01 17:15:00|15466.9|15446.9|15494.7|15474.7|15511.7|15491.7|15466.9|15446.9|187
1625160000000|2021-07-01 17:20:00|15497|15477|15534.5|15514.5|15534.7|15514.7|15467.2|15447.2|647
1625160300000|2021-07-01 17:25:00|15532.2|15512.2|15492.2|15472.2|15539.7|15514.5|15479.7|15459.7|341
1625213700000|2021-07-02 08:15:00|15572.9|15532.9|15565.1|15545.1|15612.4|15580.1|15529.9|15509.9|163
1625214000000|2021-07-02 08:20:00|15565.9|15545.9|15570.2|15550.2|15597.6|15564.9|15562.9|15537.6|160
1625214300000|2021-07-02 08:25:00|15572.4|15552.4|15555.2|15535.2|15590.2|15570.2|15547.9|15522.9|120
1625214600000|2021-07-02 08:30:00|15559.7|15539.7|15590.2|15570.2|15590.2|15570.2|15559.7|15539.7|81
1625214900000|2021-07-02 08:35:00|15592.7|15572.7|15592.7|15572.7|15600.2|15580.2|15582.7|15562.7|38
1625215200000|2021-07-02 08:40:00|15593.2|15573.2|15582.7|15562.7|15597.7|15577.7|15580.2|15560.2|49
1625215500000|2021-07-02 08:45:00|15585|15565|15572.7|15552.7|15590.2|15570.2|15572.7|15552.7|47
1625215800000|2021-07-02 08:50:00|15573|15553|15597.8|15577.8|15615.3|15595.3|15573|15553|53
1625216100000|2021-07-02 08:55:00|15597.2|15577.2|15567.8|15547.8|15597.2|15577.2|15567.8|15547.8|66
1625216400000|2021-07-02 09:00:00|15567.3|15547.3|15525.3|15505.3|15567.3|15547.3|15517.8|15497.8|58
1625216700000|2021-07-02 09:05:00|15527.8|15507.8|15497.8|15477.8|15530.3|15510.3|15488.1|15468.1|101
1625217000000|2021-07-02 09:10:00|15500.3|15480.3|15515.3|15495.3|15540.3|15520.3|15500.3|15480.3|36
1625217300000|2021-07-02 09:15:00|15518.1|15498.1|15502.8|15482.8|15530.3|15510.3|15500.3|15480.3|58
1625217600000|2021-07-02 09:20:00|15507.6|15487.6|15515.4|15495.4|15515.4|15495.4|15502.9|15482.9|22
1625217900000|2021-07-02 09:25:00|15520.4|15500.4|15512.9|15492.9|15520.4|15500.4|15510.4|15490.4|24
1625218200000|2021-07-02 09:30:00|15513.4|15493.4|15535.4|15515.4|15547.9|15527.9|15513.4|15493.4|29
1625218500000|2021-07-02 09:35:00|15532.9|15512.9|15540.4|15520.4|15542.4|15522.4|15525.4|15505.4|32
1625218800000|2021-07-02 09:40:00|15542.9|15522.9|15525.2|15505.2|15547.7|15527.7|15512.9|15492.9|37
1625219100000|2021-07-02 09:45:00|15522.9|15502.9|15512.9|15492.9|15522.9|15502.9|15512.9|15492.9|12
1625219400000|2021-07-02 09:50:00|15510.4|15490.4|15503|15483|15510.4|15490.4|15503|15483|12
1625219700000|2021-07-02 09:55:00|15500.7|15480.7|15520.5|15500.5|15520.7|15500.7|15498.2|15478.2|18
1625220000000|2021-07-02 10:00:00|15523|15503|15538|15518|15538|15518|15523|15503|10
1625220300000|2021-07-02 10:05:00|15535.5|15515.5|15548|15528|15555.5|15535.5|15535.5|15515.5|15
1625220600000|2021-07-02 10:10:00|15550.5|15530.5|15560.5|15540.5|15560.5|15540.5|15550.5|15530.5|11
1625220900000|2021-07-02 10:15:00|15562.8|15542.8|15550.5|15530.5|15565.5|15545.5|15550.5|15530.5|36
1625221200000|2021-07-02 10:20:00|15555.5|15535.5|15540.6|15520.6|15560.5|15540.5|15508|15488|46
1625221500000|2021-07-02 10:25:00|15542.8|15522.8|15563.1|15543.1|15568.1|15548.1|15542.8|15522.8|28
1625221800000|2021-07-02 10:30:00|15565.6|15545.6|15570.6|15550.6|15575.6|15555.6|15555.6|15535.6|14
1625222100000|2021-07-02 10:35:00|15568.1|15548.1|15583.1|15563.1|15583.1|15563.1|15568.1|15548.1|30
1625222400000|2021-07-02 10:40:00|15590.1|15570.1|15580.6|15560.6|15590.1|15570.1|15570.6|15550.6|43
1625222700000|2021-07-02 10:45:00|15582.9|15562.9|15590.6|15570.6|15595.6|15575.6|15582.9|15562.9|19
1625223000000|2021-07-02 10:50:00|15593.1|15573.1|15598.4|15578.4|15610.4|15590.4|15593.1|15573.1|41
1625223300000|2021-07-02 10:55:00|15598.2|15578.2|15600.7|15580.7|15607.9|15587.9|15598.2|15578.2|19
1625223600000|2021-07-02 11:00:00|15598.4|15578.4|15565.7|15545.7|15598.4|15578.4|15565.7|15545.7|27
1625223900000|2021-07-02 11:05:00|15561.2|15541.2|15575.7|15555.7|15575.7|15555.7|15548.5|15528.5|32
1625224200000|2021-07-02 11:10:00|15573.5|15553.5|15590.5|15570.5|15593.2|15573.2|15570.7|15550.7|30
1625224500000|2021-07-02 11:15:00|15590.7|15570.7|15605.7|15585.7|15607.7|15587.7|15590.7|15570.7|45
1625224800000|2021-07-02 11:20:00|15600.7|15580.7|15595.8|15575.8|15600.7|15580.7|15585.7|15565.7|20
1625225100000|2021-07-02 11:25:00|15598|15578|15585.8|15565.8|15603.3|15583.3|15580.8|15560.8|31
1625225400000|2021-07-02 11:30:00|15590.8|15570.8|15600.8|15580.8|15608.3|15588.3|15590.8|15570.8|30
1625225700000|2021-07-02 11:35:00|15600.5|15580.5|15600.5|15580.5|15600.8|15580.8|15593.3|15573.3|27
1625226000000|2021-07-02 11:40:00|15598.3|15578.3|15598.3|15578.3|15605.8|15585.8|15595.8|15575.8|24
1625226300000|2021-07-02 11:45:00|15597.8|15577.8|15605.8|15585.8|15605.8|15585.8|15593.3|15573.3|28
1625226600000|2021-07-02 11:50:00|15603.3|15583.3|15593.3|15573.3|15603.3|15583.3|15593.3|15573.3|28
1625226900000|2021-07-02 11:55:00|15593.4|15573.4|15535.9|15515.9|15593.4|15573.4|15530.9|15510.9|94
1625227200000|2021-07-02 12:00:00|15538.1|15518.1|15613.4|15593.4|15623.4|15603.4|15538.1|15517.8|212
1625227500000|2021-07-02 12:05:00|15615.6|15595.6|15623.7|15603.7|15625.9|15605.9|15598.4|15578.4|88
1625227800000|2021-07-02 12:10:00|15621.4|15601.4|15625.9|15605.9|15635.9|15615.9|15598.4|15578.4|68
1625228100000|2021-07-02 12:15:00|15628.4|15608.4|15653.4|15633.4|15657.6|15637.6|15628.4|15608.4|99
1625228400000|2021-07-02 12:20:00|15655.9|15635.9|15668.4|15648.4|15673.4|15653.4|15655.9|15635.9|140
1625228700000|2021-07-02 12:25:00|15668.5|15648.5|15621.2|15601.2|15668.5|15648.5|15621.2|15601.2|120
1625229000000|2021-07-02 12:30:00|15621|15601|15666|15646|15671|15651|15614|15594|173
1625229300000|2021-07-02 12:35:00|15666.2|15646.2|15676|15656|15680.7|15660.7|15646|15622.7|245
1625229600000|2021-07-02 12:40:00|15678.5|15658.5|15643.5|15623.5|15695.7|15675.7|15643.5|15623.5|179
1625229900000|2021-07-02 12:45:00|15646|15626|15623.5|15603.5|15646|15626|15606.3|15586.3|236
1625230200000|2021-07-02 12:50:00|15621|15601|15636|15616|15636|15616|15606|15586|57
1625230500000|2021-07-02 12:55:00|15633.5|15613.5|15678.6|15658.6|15696.1|15676.1|15621|15601|183
1625230800000|2021-07-02 13:00:00|15686.1|15666.1|15616.1|15596.1|15688.6|15668.6|15616.1|15596.1|78
1625231100000|2021-07-02 13:05:00|15618.3|15598.3|15606.4|15586.4|15626.1|15606.1|15606.1|15586.1|95
1625231400000|2021-07-02 13:10:00|15607.4|15587.4|15701.1|15681.1|15703.3|15683.3|15607.4|15587.4|187
1625231700000|2021-07-02 13:15:00|15696.6|15676.6|15706.1|15686.1|15720.3|15700.3|15696.1|15676.1|91
1625232000000|2021-07-02 13:20:00|15705.6|15685.6|15676.1|15656.1|15715.6|15695.6|15676.1|15656.1|167
1625232300000|2021-07-02 13:25:00|15673.9|15653.9|15641.4|15621.4|15673.9|15653.9|15641.4|15621.4|94
1625232600000|2021-07-02 13:30:00|15643.7|15623.7|15651.4|15631.4|15678.7|15658.7|15641.2|15621.2|218
1625232900000|2021-07-02 13:35:00|15649.2|15629.2|15633.7|15613.7|15668.7|15648.7|15633.7|15613.7|223
1625233200000|2021-07-02 13:40:00|15635.9|15615.9|15636.2|15616.2|15638.7|15618.7|15606.5|15586.5|93
1625233500000|2021-07-02 13:45:00|15633.7|15613.7|15621.2|15601.2|15641.5|15621.5|15621.2|15601.2|37
1625233800000|2021-07-02 13:50:00|15623.7|15603.7|15586.5|15566.5|15631.2|15611.2|15586.5|15566.5|95
1625234100000|2021-07-02 13:55:00|15586|15566|15536.3|15516.3|15586.2|15566.2|15536.3|15516.3|203
1625234400000|2021-07-02 14:00:00|15538.5|15518.5|15521.5|15501.5|15566.3|15546.3|15521.5|15501.5|170
1625234700000|2021-07-02 14:05:00|15516.5|15496.5|15418.8|15398.8|15518.8|15498.8|15396.6|15376.6|381
1625235000000|2021-07-02 14:10:00|15416.6|15396.6|15406.8|15386.8|15438.8|15418.8|15391.3|15371.3|207
1625235300000|2021-07-02 14:15:00|15409.1|15389.1|15396.3|15376.3|15418.8|15398.8|15371.6|15351.6|227
1625235600000|2021-07-02 14:20:00|15398.8|15378.8|15423|15383|15423|15401.3|15388.8|15368.8|273
1625235900000|2021-07-02 14:25:00|15423.8|15383.8|15411.4|15391.4|15431.6|15411.6|15408.9|15383.8|275
1625236200000|2021-07-02 14:30:00|15409.1|15389.1|15393.9|15373.9|15411.1|15391.1|15393.9|15373.9|155
1625236500000|2021-07-02 14:35:00|15391.4|15371.4|15353.9|15333.9|15391.4|15371.4|15341.7|15321.7|362
1625236800000|2021-07-02 14:40:00|15356.7|15336.7|15353.6|15333.6|15371.4|15351.4|15328.9|15308.9|318
1625237100000|2021-07-02 14:45:00|15355.9|15335.9|15378.9|15358.9|15388.9|15368.9|15355.9|15335.9|234
1625237400000|2021-07-02 14:50:00|15378.7|15358.7|15416.4|15396.4|15428.7|15408.7|15368.9|15348.9|145
1625237700000|2021-07-02 14:55:00|15416.7|15396.7|15416.7|15396.7|15434|15414|15413.9|15393.9|109
1625238000000|2021-07-02 15:00:00|15417|15397|15469|15449|15486.5|15466.5|15384.2|15364.2|251
1625238300000|2021-07-02 15:05:00|15466.7|15446.7|15439.3|15419.3|15481.5|15461.5|15439.3|15419.3|139
1625238600000|2021-07-02 15:10:00|15441.8|15421.8|15434|15414|15463.7|15443.7|15434|15414|85
1625238900000|2021-07-02 15:15:00|15431.8|15411.8|15451.5|15431.5|15469|15449|15429.3|15409.3|165
1625239200000|2021-07-02 15:20:00|15449|15429|15436.5|15416.5|15468|15448|15434|15414|86
1625239500000|2021-07-02 15:25:00|15434|15414|15429.1|15409.1|15436.5|15416.5|15419.9|15399.9|98
1625239800000|2021-07-02 15:30:00|15426.6|15406.6|15429.1|15409.1|15436.6|15416.6|15416.6|15396.6|125
1625240100000|2021-07-02 15:35:00|15429.6|15409.6|15429.1|15409.1|15444.1|15424.1|15429.1|15409.1|66
1625240400000|2021-07-02 15:40:00|15426.6|15406.6|15412.1|15392.1|15434.1|15414.1|15412.1|15392.1|91
1625240700000|2021-07-02 15:45:00|15414.4|15394.4|15416.9|15396.9|15423.8|15403.8|15406.9|15386.9|73
1625241000000|2021-07-02 15:50:00|15419.1|15399.1|15451.6|15431.6|15456.6|15436.6|15414.4|15394.4|104
1625241300000|2021-07-02 15:55:00|15449.4|15429.4|15441.7|15421.7|15449.4|15429.4|15431.6|15411.6|99
1625241600000|2021-07-02 16:00:00|15443.9|15423.9|15399.7|15379.7|15443.9|15423.9|15399.7|15379.7|142
1625241900000|2021-07-02 16:05:00|15397.5|15377.5|15370.3|15350.3|15399.7|15379.7|15370.3|15350.3|120
1625242200000|2021-07-02 16:10:00|15369.7|15349.7|15362.2|15342.2|15374.2|15354.2|15362.2|15342.2|119
1625242500000|2021-07-02 16:15:00|15359.5|15339.5|15378.9|15358.9|15378.9|15358.9|15352|15332|153
1625242800000|2021-07-02 16:20:00|15376.7|15356.7|15344.2|15324.2|15379.2|15359.2|15332|15312|711
1625243100000|2021-07-02 16:25:00|15349.2|15329.2|15406.8|15386.8|15409|15389|15349.2|15329.2|316
1625243400000|2021-07-02 16:30:00|15404.3|15384.3|15364.3|15344.3|15404.3|15384.3|15357|15337|101
1625243700000|2021-07-02 16:35:00|15366.5|15346.5|15389.3|15369.3|15391.8|15371.8|15366.5|15346.5|87
1625244000000|2021-07-02 16:40:00|15391.5|15371.5|15414.3|15394.3|15414.3|15394.3|15391.5|15371.5|117
1625244300000|2021-07-02 16:45:00|15416.8|15396.8|15439.3|15419.3|15439.3|15419.3|15416.8|15396.8|80
1625244600000|2021-07-02 16:50:00|15434.3|15414.3|15424.3|15404.3|15436.8|15416.8|15419.3|15399.3|224
1625244900000|2021-07-02 16:55:00|15421.8|15401.8|15414.3|15394.3|15424.3|15404.3|15409.3|15389.3|58
1625245200000|2021-07-02 17:00:00|15409.9|15389.9|15399.6|15379.6|15411.8|15391.8|15399.6|15379.6|211
1625245500000|2021-07-02 17:05:00|15404.6|15384.6|15391.9|15371.9|15404.6|15384.6|15389.4|15369.4|70
1625245800000|2021-07-02 17:10:00|15394.4|15374.4|15389.4|15369.4|15396.9|15376.9|15387.2|15367.2|46
1625246100000|2021-07-02 17:15:00|15389.9|15369.9|15379.4|15359.4|15394.7|15374.7|15370.2|15350.2|96
1625246400000|2021-07-02 17:20:00|15377.2|15357.2|15374.4|15354.4|15379.4|15359.4|15359.7|15339.7|88
1625246700000|2021-07-02 17:25:00|15372.2|15352.2|15351.9|15331.9|15389.7|15369.7|15351.9|15331.9|283
1625559300000|2021-07-06 08:15:00|15413.6|15393.6|15379|15359|15431.5|15409|15376.9|15356.9|145
1625559600000|2021-07-06 08:20:00|15383.6|15363.6|15326.5|15306.5|15383.6|15363.6|15321.9|15301.9|100
1625559900000|2021-07-06 08:25:00|15324|15304|15329|15309|15334|15314|15314|15294|127
1625560200000|2021-07-06 08:30:00|15326.5|15306.5|15331.6|15311.6|15334.1|15314.1|15311.6|15291.6|46
1625560500000|2021-07-06 08:35:00|15333.6|15313.6|15319.5|15299.5|15334.1|15314.1|15319.1|15299.1|40
1625560800000|2021-07-06 08:40:00|15322|15302|15321.6|15301.6|15324.1|15304.1|15316.6|15296.6|29
1625561100000|2021-07-06 08:45:00|15324.1|15304.1|15333.7|15313.7|15333.7|15313.7|15317|15297|47
1625561400000|2021-07-06 08:50:00|15335.8|15315.8|15341.6|15321.6|15348.7|15328.7|15333.7|15313.7|31
1625561700000|2021-07-06 08:55:00|15343.7|15323.7|15336.6|15316.6|15343.7|15323.7|15332.1|15312.1|47
1625562000000|2021-07-06 09:00:00|15331.6|15311.6|15341.2|15321.2|15343.7|15323.7|15324.2|15304.2|95
1625562300000|2021-07-06 09:05:00|15339.2|15319.2|15322.1|15302.1|15341.7|15321.7|15322.1|15302.1|32
1625562600000|2021-07-06 09:10:00|15324.6|15304.6|15341.7|15321.7|15349.2|15329.2|15324.6|15304.6|36
1625562900000|2021-07-06 09:15:00|15344.2|15324.2|15364.2|15344.2|15366.3|15346.3|15344.2|15324.2|59
1625563200000|2021-07-06 09:20:00|15366.3|15346.3|15306.7|15286.7|15366.7|15346.7|15302.2|15282.2|50
1625563500000|2021-07-06 09:25:00|15306.3|15286.3|15233.8|15213.8|15306.3|15286.3|15229.2|15209.2|264
1625563800000|2021-07-06 09:30:00|15238.4|15218.4|15256.8|15236.8|15268.8|15248.8|15238.4|15218.4|49
1625564100000|2021-07-06 09:35:00|15261.4|15241.4|15244.3|15224.3|15261.8|15241.8|15244.3|15224.3|60
1625564400000|2021-07-06 09:40:00|15244.7|15224.7|15238.9|15218.9|15251.8|15231.8|15232.2|15212.2|43
1625564700000|2021-07-06 09:45:00|15239.3|15219.3|15249.3|15229.3|15254.3|15234.3|15239.3|15219.3|11
1625565000000|2021-07-06 09:50:00|15246.8|15226.8|15259.3|15239.3|15259.3|15239.3|15242.7|15222.7|10
1625565300000|2021-07-06 09:55:00|15255.2|15235.2|15259.3|15239.3|15266.8|15246.8|15254.3|15234.3|16
1625565600000|2021-07-06 10:00:00|15256.4|15236.4|15241.9|15221.9|15256.4|15236.4|15238.5|15218.5|51
1625565900000|2021-07-06 10:05:00|15242.7|15222.7|15241.9|15221.9|15249.4|15229.4|15241.9|15221.9|22
1625566200000|2021-07-06 10:10:00|15236.9|15216.9|15219.4|15199.4|15236.9|15216.9|15214.4|15194.4|39
1625566500000|2021-07-06 10:15:00|15224.4|15204.4|15229.4|15209.4|15231.9|15211.9|15196.9|15176.9|112
1625566800000|2021-07-06 10:20:00|15231.5|15211.5|15234.4|15214.4|15241.9|15221.9|15229.8|15209.8|23
1625567100000|2021-07-06 10:25:00|15232.3|15212.3|15211.9|15191.9|15232.3|15212.3|15211.9|15191.9|24
1625567400000|2021-07-06 10:30:00|15214.4|15194.4|15219.9|15199.9|15219.9|15199.9|15214.4|15194.4|17
1625567700000|2021-07-06 10:35:00|15217.8|15197.8|15229.9|15209.9|15239.9|15219.9|15209.9|15189.9|38
1625568000000|2021-07-06 10:40:00|15227.4|15207.4|15224.9|15204.9|15227.4|15207.4|15220.3|15200.3|15
1625568300000|2021-07-06 10:45:00|15222.4|15202.4|15229.5|15209.5|15229.5|15209.5|15219.9|15199.9|10
1625568600000|2021-07-06 10:50:00|15229.9|15209.9|15204.5|15184.5|15229.9|15209.9|15202|15182|23
1625568900000|2021-07-06 10:55:00|15204.9|15184.9|15215.4|15195.4|15219.5|15199.5|15190|15170|58
1625569200000|2021-07-06 11:00:00|15215|15195|15234.1|15214.1|15238.3|15218.3|15212|15192|36
1625569500000|2021-07-06 11:05:00|15234.6|15214.6|15242.1|15222.1|15249.6|15229.6|15227.1|15207.1|55
1625569800000|2021-07-06 11:10:00|15240|15220|15219.2|15199.2|15240|15220|15217.1|15197.1|58
1625570100000|2021-07-06 11:15:00|15217.1|15197.1|15207.1|15187.1|15224.2|15204.2|15207.1|15187.1|25
1625570400000|2021-07-06 11:20:00|15205|15185|15217.1|15197.1|15219.6|15199.6|15202.1|15182.1|54
1625570700000|2021-07-06 11:25:00|15219.2|15199.2|15224.2|15204.2|15224.6|15204.6|15209.6|15189.6|28
1625571000000|2021-07-06 11:30:00|15224.6|15204.6|15227.2|15207.2|15239.6|15219.6|15224.6|15204.6|34
1625571300000|2021-07-06 11:35:00|15224.7|15204.7|15219.7|15199.7|15227.2|15207.2|15212.2|15192.2|26
1625571600000|2021-07-06 11:40:00|15219.2|15199.2|15222.2|15202.2|15229.7|15209.7|15217.2|15197.2|30
1625571900000|2021-07-06 11:45:00|15220.1|15200.1|15214.7|15194.7|15220.1|15200.1|15202.6|15182.6|48
1625572200000|2021-07-06 11:50:00|15214.3|15194.3|15169.7|15149.7|15214.3|15194.3|15117.2|15097.2|153
1625572500000|2021-07-06 11:55:00|15171.8|15151.8|15147.2|15127.2|15174.3|15154.3|15130.2|15110.2|77
1625572800000|2021-07-06 12:00:00|15145.2|15125.2|15137.7|15117.7|15166.8|15141.4|15112.2|15092.2|198
1625573100000|2021-07-06 12:05:00|15137.3|15117.3|15082.3|15062.3|15137.3|15117.3|15082.3|15062.3|328
1625573400000|2021-07-06 12:10:00|15080.2|15060.2|15095.2|15075.2|15105.2|15085.2|15079.8|15059.8|155
1625573700000|2021-07-06 12:15:00|15094.4|15074.4|15107.7|15087.7|15115.2|15095.2|15054.8|15034.8|228
1625574000000|2021-07-06 12:20:00|15107.3|15087.3|15110.2|15090.2|15117.3|15097.3|15104.4|15084.4|73
1625574300000|2021-07-06 12:25:00|15114.8|15094.8|15122.3|15102.3|15154.8|15134.8|15112.3|15092.3|224
1625574600000|2021-07-06 12:30:00|15124.8|15104.8|15114.9|15094.9|15162.3|15142.3|15114.9|15094.9|162
1625574900000|2021-07-06 12:35:00|15115.3|15095.3|15094.4|15074.4|15119.4|15099.4|15082.4|15062.4|116
1625575200000|2021-07-06 12:40:00|15089.9|15069.9|15127.4|15107.4|15127.4|15107.4|15087.4|15067.4|107
1625575500000|2021-07-06 12:45:00|15138.6|15118.6|15162|15142|15177.4|15157.4|15138.6|15118.6|128
1625575800000|2021-07-06 12:50:00|15164|15144|15199.9|15179.9|15199.9|15179.9|15155.3|15135.3|157
1625576100000|2021-07-06 12:55:00|15202|15182|15202.4|15182.4|15202.4|15182.4|15184.9|15164.9|208
1625576400000|2021-07-06 13:00:00|15207.4|15187.4|15195|15175|15214.9|15194.9|15172.4|15152.4|139
1625576700000|2021-07-06 13:05:00|15197|15177|15187|15167|15197.5|15177.5|15152.9|15132.9|188
1625577000000|2021-07-06 13:10:00|15184.5|15164.5|15199.6|15179.6|15204.6|15184.6|15177.5|15157.5|98
1625577300000|2021-07-06 13:15:00|15197.5|15177.5|15222.5|15202.5|15226.6|15206.6|15189.6|15169.6|118
1625577600000|2021-07-06 13:20:00|15220.4|15200.4|15205|15185|15232.1|15212.1|15205|15185|65
1625577900000|2021-07-06 13:25:00|15200.4|15180.4|15195|15175|15202.5|15182.5|15177.5|15157.5|112
1625578200000|2021-07-06 13:30:00|15190.9|15170.9|15160|15140|15194.6|15174.6|15152.5|15132.5|293
1625578500000|2021-07-06 13:35:00|15157.5|15137.5|15132.6|15112.6|15162.6|15142.6|15130.1|15110.1|274
1625578800000|2021-07-06 13:40:00|15133|15113|15120.5|15100.5|15139.6|15119.6|15120.1|15100.1|171
1625579100000|2021-07-06 13:45:00|15122.6|15102.6|15099.7|15079.7|15129.7|15109.7|15087.6|15067.6|411
1625579400000|2021-07-06 13:50:00|15101.7|15081.7|15108.5|15088.5|15108.5|15088.5|15084.7|15064.7|196
1625579700000|2021-07-06 13:55:00|15110.5|15090.5|15097.6|15077.6|15125.1|15105.1|15089.7|15069.7|178
1625580000000|2021-07-06 14:00:00|15096.8|15076.8|15085.1|15065.1|15105.1|15085.1|15085.1|15065.1|129
1625580300000|2021-07-06 14:05:00|15084.7|15064.7|15104.7|15084.7|15104.7|15084.7|15068.5|15048.5|272
1625580600000|2021-07-06 14:10:00|15102.7|15082.7|15071|15051|15110.2|15090.2|15069|15049|232
1625580900000|2021-07-06 14:15:00|15073.1|15053.1|15085.6|15065.6|15087.7|15067.7|15070.2|15050.2|115
1625581200000|2021-07-06 14:20:00|15085.2|15065.2|15072.7|15052.7|15104.8|15084.8|15071.1|15051.1|256
1625581500000|2021-07-06 14:25:00|15074.8|15054.8|15075.2|15055.2|15090.2|15070.2|15068.6|15048.6|220
1625581800000|2021-07-06 14:30:00|15074.8|15054.8|15080.7|15060.7|15085.2|15065.2|15068.6|15048.6|153
1625582100000|2021-07-06 14:35:00|15078.6|15058.6|15117.8|15097.8|15118.2|15098.2|15069|15049|217
1625582400000|2021-07-06 14:40:00|15117.3|15097.3|15152.8|15132.8|15160.3|15140.3|15112.8|15092.8|223
1625582700000|2021-07-06 14:45:00|15153.2|15133.2|15176.2|15156.2|15212.8|15192.8|15153.2|15133.2|257
1625583000000|2021-07-06 14:50:00|15175.7|15155.7|15178.2|15158.2|15197.4|15177.4|15168.2|15148.2|193
1625583300000|2021-07-06 14:55:00|15177.8|15157.8|15160.8|15140.8|15182.8|15162.8|15155.7|15135.7|113
1625583600000|2021-07-06 15:00:00|15160.3|15140.3|15105.3|15085.3|15160.3|15140.3|15102.8|15082.8|114
1625583900000|2021-07-06 15:05:00|15107.4|15087.4|15087.9|15067.9|15112.8|15092.8|15085.4|15065.4|173
1625584200000|2021-07-06 15:10:00|15085.8|15065.8|15068.7|15048.7|15104.9|15084.9|15068.7|15048.7|134
1625584500000|2021-07-06 15:15:00|15070.8|15050.8|15085|15065|15085.4|15065.4|15068.7|15048.7|231
1625584800000|2021-07-06 15:20:00|15085.8|15065.8|15102.9|15082.9|15108.3|15088.3|15085.8|15065.8|135
1625585100000|2021-07-06 15:25:00|15107.9|15087.9|15117.9|15097.9|15117.9|15097.9|15105.4|15085.4|116
1625585400000|2021-07-06 15:30:00|15118.8|15098.8|15093.4|15073.4|15125.9|15105.9|15093.4|15073.4|101
1625585700000|2021-07-06 15:35:00|15097.9|15077.9|15073|15053|15105|15085|15073|15053|162
1625586000000|2021-07-06 15:40:00|15075|15055|15053|15033|15080.5|15060.5|15053|15033|202
1625586300000|2021-07-06 15:45:00|15050.9|15030.9|15031.8|15011.8|15050.9|15030.9|15028.4|15008.4|1199
1625586600000|2021-07-06 15:50:00|15030.9|15010.9|15011.8|14991.8|15031.4|15011.4|15004.3|14984.3|441
1625586900000|2021-07-06 15:55:00|15009.3|14989.3|15016.8|14996.8|15024.3|15004.3|15009.3|14989.3|191
1625587200000|2021-07-06 16:00:00|15016.4|14996.4|14984.3|14964.3|15016.4|14996.4|14983.9|14963.9|344
1625587500000|2021-07-06 16:05:00|14984.8|14964.8|14943.9|14923.9|14988.9|14968.9|14924.3|14904.3|800
1625587800000|2021-07-06 16:10:00|14939.8|14919.8|14951|14931|14953.9|14933.9|14896.9|14876.9|498
1625588100000|2021-07-06 16:15:00|14948.9|14928.9|14911.5|14891.5|14953.9|14933.9|14909.4|14889.4|293
1625588400000|2021-07-06 16:20:00|14911|14891|14874.8|14854.8|14911|14891|14864.4|14844.4|3270
1625588700000|2021-07-06 16:25:00|14874|14854|14876.9|14856.9|14896.9|14876.9|14860.3|14840.3|1705
1625589000000|2021-07-06 16:30:00|14872.4|14852.4|14866.9|14846.9|14874|14854|14861.2|14841.2|249
1625589300000|2021-07-06 16:35:00|14867.4|14847.4|14867|14847|14874.4|14854.4|14866.9|14846.9|219
1625589600000|2021-07-06 16:40:00|14867.4|14847.4|14899|14879|14904.5|14884.5|14867.4|14847.4|353
1625589900000|2021-07-06 16:45:00|14897|14877|14884.5|14864.5|14899|14879|14872|14852|125
1625590200000|2021-07-06 16:50:00|14884.1|14864.1|14916.6|14896.6|14939.1|14919.1|14879.5|14859.5|741
1625590500000|2021-07-06 16:55:00|14916.1|14896.1|14884.1|14864.1|14916.1|14896.1|14882|14862|132
1625590800000|2021-07-06 17:00:00|14886.6|14866.6|14854.5|14834.5|14886.6|14866.6|14854.5|14834.5|184
1625591100000|2021-07-06 17:05:00|14854.1|14834.1|14854.1|14834.1|14854.6|14834.6|14849.6|14829.6|102
1625591400000|2021-07-06 17:10:00|14849.6|14829.6|14859.1|14839.1|14859.1|14839.1|14849.6|14829.6|99
1625591700000|2021-07-06 17:15:00|14857.1|14837.1|14856.2|14836.2|14857.1|14837.1|14849.1|14829.1|124
1625592000000|2021-07-06 17:20:00|14854.2|14834.2|14859.6|14839.6|14869.2|14849.2|14854.2|14834.2|322
1625592300000|2021-07-06 17:25:00|14857.5|14837.5|14851.7|14831.7|14859.6|14839.6|14832.1|14812.1|530
1625645700000|2021-07-07 08:15:00|14937.6|14917.6|15050.6|15030.6|15050.6|15030.6|14937.6|14917.6|390
1625646000000|2021-07-07 08:20:00|15057.6|15037.6|15070.6|15050.6|15082.2|15062.2|15057.6|15037.6|246
1625646300000|2021-07-07 08:25:00|15068.5|15048.5|15087.2|15067.2|15089.7|15069.7|15068.5|15048.5|33
1625646600000|2021-07-07 08:30:00|15090.1|15070.1|15094.7|15074.7|15105.2|15085.2|15089.7|15069.7|65
1625646900000|2021-07-07 08:35:00|15092.2|15072.2|15072.7|15052.7|15095.2|15075.2|15067.7|15047.7|77
1625647200000|2021-07-07 08:40:00|15074.7|15054.7|15072.7|15052.7|15079.7|15059.7|15068.1|15048.1|70
1625647500000|2021-07-07 08:45:00|15076.8|15056.8|15084.8|15064.8|15087.7|15067.7|15071.1|15051.1|42
1625647800000|2021-07-07 08:50:00|15085.2|15065.2|15094.3|15074.3|15094.3|15074.3|15085.2|15065.2|12
1625648100000|2021-07-07 08:55:00|15096.3|15076.3|15102.7|15082.7|15104.8|15084.8|15094.8|15074.8|28
1625648400000|2021-07-07 09:00:00|15105.2|15085.2|15107.8|15087.8|15107.8|15087.8|15100.3|15080.3|66
1625648700000|2021-07-07 09:05:00|15107.3|15087.3|15122.3|15102.3|15122.3|15102.3|15107.3|15087.3|55
1625649000000|2021-07-07 09:10:00|15124.8|15104.8|15139.8|15119.8|15142.3|15122.3|15115.3|15095.3|33
1625649300000|2021-07-07 09:15:00|15137.3|15117.3|15105.3|15085.3|15137.3|15117.3|15092.3|15072.3|79
1625649600000|2021-07-07 09:20:00|15102.4|15082.4|15082.4|15062.4|15102.4|15082.4|15075.3|15055.3|38
1625649900000|2021-07-07 09:25:00|15085.3|15065.3|15092.4|15072.4|15094.9|15074.9|15085.3|15065.3|18
1625650200000|2021-07-07 09:30:00|15094.4|15074.4|15132.4|15112.4|15132.4|15112.4|15094.4|15074.4|21
1625650500000|2021-07-07 09:35:00|15130.8|15110.8|15107.4|15087.4|15130.8|15110.8|15107.4|15087.4|16
1625650800000|2021-07-07 09:40:00|15109.9|15089.9|15108.4|15088.4|15114.5|15094.5|15108.4|15088.4|4
1625651100000|2021-07-07 09:45:00|15107.9|15087.9|15115.9|15095.9|15122.4|15102.4|15105.4|15085.4|23
1625651400000|2021-07-07 09:50:00|15120|15100|15115|15095|15125.4|15105.4|15105.9|15085.9|21
1625651700000|2021-07-07 09:55:00|15117.5|15097.5|15132.5|15112.5|15139.5|15119.5|15117.5|15097.5|20
1625652000000|2021-07-07 10:00:00|15130|15110|15149.1|15129.1|15149.1|15129.1|15125|15105|28
1625652300000|2021-07-07 10:05:00|15150|15130|15155|15135|15155|15135|15145.5|15125.5|35
1625652600000|2021-07-07 10:10:00|15152.5|15132.5|15140|15120|15155|15135|15132.5|15112.5|21
1625652900000|2021-07-07 10:15:00|15138|15118|15111.6|15091.6|15138|15118|15089.6|15069.6|79
1625653200000|2021-07-07 10:20:00|15114.1|15094.1|15105.1|15085.1|15133.7|15113.7|15105.1|15085.1|27
1625653500000|2021-07-07 10:25:00|15109.1|15089.1|15122.6|15102.6|15124.6|15104.6|15109.1|15089.1|27
1625653800000|2021-07-07 10:30:00|15118.5|15098.5|15099.6|15079.6|15118.5|15098.5|15084.6|15064.6|53
1625654100000|2021-07-07 10:35:00|15102.6|15082.6|15090.1|15070.1|15102.6|15082.6|15090.1|15070.1|27
1625654400000|2021-07-07 10:40:00|15092.6|15072.6|15132.6|15112.6|15134.7|15114.7|15092.6|15072.6|57
1625654700000|2021-07-07 10:45:00|15134.7|15114.7|15145.2|15125.2|15145.2|15125.2|15134.7|15114.7|45
1625655000000|2021-07-07 10:50:00|15145.6|15125.6|15130.2|15110.2|15154.7|15134.7|15120.6|15100.6|40
1625655300000|2021-07-07 10:55:00|15130.6|15110.6|15130.2|15110.2|15135.2|15115.2|15130.2|15110.2|37
1625655600000|2021-07-07 11:00:00|15132.2|15112.2|15125.7|15105.7|15142.7|15122.7|15125.2|15105.2|66
1625655900000|2021-07-07 11:05:00|15123.2|15103.2|15087.7|15067.7|15123.2|15103.2|15085.7|15065.7|228
1625656200000|2021-07-07 11:10:00|15088.2|15068.2|15080.7|15060.7|15088.2|15068.2|15075.7|15055.7|37
1625656500000|2021-07-07 11:15:00|15082.7|15062.7|15088.7|15068.7|15092.8|15072.8|15082.7|15062.7|40
1625656800000|2021-07-07 11:20:00|15090.7|15070.7|15070.7|15050.7|15090.7|15070.7|15070.3|15050.3|45
1625657100000|2021-07-07 11:25:00|15073.2|15053.2|15068.7|15048.7|15075.3|15055.3|15066.2|15046.2|152
1625657400000|2021-07-07 11:30:00|15068.3|15048.3|15066.2|15046.2|15069.2|15049.2|15064.2|15044.2|92
1625657700000|2021-07-07 11:35:00|15068.3|15048.3|15076.2|15056.2|15076.7|15056.7|15064.2|15044.2|147
1625658000000|2021-07-07 11:40:00|15076.7|15056.7|15086.7|15066.7|15093.8|15073.8|15076.7|15056.7|64
1625658300000|2021-07-07 11:45:00|15086.3|15066.3|15076.7|15056.7|15093.8|15073.8|15073.8|15053.8|32
1625658600000|2021-07-07 11:50:00|15078.8|15058.8|15072.2|15052.2|15083.3|15063.3|15064.3|15044.3|154
1625658900000|2021-07-07 11:55:00|15071.8|15051.8|15066.8|15046.8|15073.8|15053.8|15066.3|15046.3|149
1625659200000|2021-07-07 12:00:00|15067.2|15047.2|15124.9|15104.9|15124.9|15104.9|15064.3|15044.3|237
1625659500000|2021-07-07 12:05:00|15120.4|15100.4|15168.9|15148.9|15178.8|15158.8|15118.8|15098.8|260
1625659800000|2021-07-07 12:10:00|15170.9|15150.9|15168.9|15148.9|15198.4|15178.4|15166.4|15146.4|227
1625660100000|2021-07-07 12:15:00|15170.9|15150.9|15176.4|15156.4|15178.9|15158.9|15156.4|15136.4|167
1625660400000|2021-07-07 12:20:00|15176.9|15156.9|15238.4|15218.4|15240.9|15220.9|15176.9|15156.9|245
1625660700000|2021-07-07 12:25:00|15238|15218|15221.9|15201.9|15293.4|15273.4|15211.4|15191.4|415
1625661000000|2021-07-07 12:30:00|15221.4|15201.4|15253|15233|15263.5|15243.5|15191.4|15171.4|1007
1625661300000|2021-07-07 12:35:00|15255.5|15235.5|15225.1|15205.1|15268|15248|15223|15203|157
1625661600000|2021-07-07 12:40:00|15225.5|15205.5|15236.5|15216.5|15249|15229|15223|15203|735
1625661900000|2021-07-07 12:45:00|15236.9|15216.9|15214|15194|15239|15219|15196.5|15176.5|152
1625662200000|2021-07-07 12:50:00|15213.5|15193.5|15246.5|15226.5|15254|15234|15209|15189|164
1625662500000|2021-07-07 12:55:00|15247|15227|15204|15184|15252|15232|15199|15179|67
1625662800000|2021-07-07 13:00:00|15206.1|15186.1|15167|15147|15220.6|15200.6|15167|15147|90
1625663100000|2021-07-07 13:05:00|15166.5|15146.5|15145|15125|15166.5|15146.5|15140|15120|99
1625663400000|2021-07-07 13:10:00|15142.5|15122.5|15119.1|15099.1|15142.5|15122.5|15119.1|15099.1|104
1625663700000|2021-07-07 13:15:00|15124.1|15104.1|15109.1|15089.1|15124.1|15104.1|15109.1|15089.1|157
1625664000000|2021-07-07 13:20:00|15111.1|15091.1|15121.6|15101.6|15121.6|15101.6|15106.6|15086.6|131
1625664300000|2021-07-07 13:25:00|15119.6|15099.6|15107.1|15087.1|15126.6|15106.6|15107.1|15087.1|115
1625664600000|2021-07-07 13:30:00|15104.6|15084.6|15073.7|15053.7|15118.7|15098.7|15064.6|15044.6|381
1625664900000|2021-07-07 13:35:00|15074.1|15054.1|15069.2|15049.2|15089.6|15069.6|15065.1|15045.1|122
1625665200000|2021-07-07 13:40:00|15071.7|15051.7|15101.7|15081.7|15104.2|15084.2|15062.1|15042.1|290
1625665500000|2021-07-07 13:45:00|15103.7|15083.7|15101.7|15081.7|15104.2|15084.2|15089.2|15069.2|80
1625665800000|2021-07-07 13:50:00|15099.7|15079.7|15106.7|15086.7|15114.2|15094.2|15089.2|15069.2|94
1625666100000|2021-07-07 13:55:00|15104.7|15084.7|15096.7|15076.7|15121.7|15101.7|15096.7|15076.7|90
1625666400000|2021-07-07 14:00:00|15099.2|15079.2|15060.2|15040.2|15113.8|15093.8|15059.7|15039.7|146
1625666700000|2021-07-07 14:05:00|15062.2|15042.2|15043.8|15023.8|15062.2|15042.2|15043.8|15023.8|366
1625667000000|2021-07-07 14:10:00|15041.3|15021.3|15054.3|15034.3|15054.3|15034.3|15034.7|15014.7|443
1625667300000|2021-07-07 14:15:00|15056.8|15036.8|15064.3|15044.3|15068.8|15048.8|15054.3|15034.3|231
1625667600000|2021-07-07 14:20:00|15068.8|15048.8|15049.8|15029.8|15074.3|15054.3|15049.8|15029.8|123
1625667900000|2021-07-07 14:25:00|15051.8|15031.8|15039.8|15019.8|15051.8|15031.8|15034.8|15014.8|195
1625668200000|2021-07-07 14:30:00|15042.3|15022.3|15016.8|14996.8|15044.3|15024.3|15016.8|14996.8|235
1625668500000|2021-07-07 14:35:00|15012.8|14992.8|15026.9|15006.9|15029.4|15009.4|14999.3|14979.3|114
1625668800000|2021-07-07 14:40:00|15024.4|15004.4|15041.9|15021.9|15044.4|15024.4|15016.9|14996.9|120
1625669100000|2021-07-07 14:45:00|15042.8|15022.8|15056.4|15036.4|15056.4|15036.4|15029.4|15009.4|121
1625669400000|2021-07-07 14:50:00|15058.9|15038.9|15059.4|15039.4|15066.4|15046.4|15041.9|15021.9|135
1625669700000|2021-07-07 14:55:00|15059.9|15039.9|15114|15094|15114|15094|15059.9|15039.9|147
1625670000000|2021-07-07 15:00:00|15114.4|15094.4|15124.4|15104.4|15124.4|15104.4|15094.4|15074.4|120
1625670300000|2021-07-07 15:05:00|15121.9|15101.9|15092|15072|15124.4|15104.4|15089.5|15069.5|182
1625670600000|2021-07-07 15:10:00|15091|15071|15096.5|15076.5|15109|15089|15082|15062|87
1625670900000|2021-07-07 15:15:00|15094.5|15074.5|15107|15087|15134.5|15114.5|15094.5|15074.5|101
1625671200000|2021-07-07 15:20:00|15109.5|15089.5|15099.5|15079.5|15112|15092|15089.5|15069.5|51
1625671500000|2021-07-07 15:25:00|15098.6|15078.6|15119.5|15099.5|15119.5|15099.5|15092|15072|76
1625671800000|2021-07-07 15:30:00|15124.5|15104.5|15127.5|15107.5|15137|15117|15112|15092|54
1625672100000|2021-07-07 15:35:00|15129.5|15109.5|15119.6|15099.6|15149.5|15129.5|15119.6|15099.6|114
1625672400000|2021-07-07 15:40:00|15120.5|15100.5|15127.1|15107.1|15139.6|15119.6|15119.6|15099.6|96
1625672700000|2021-07-07 15:45:00|15128|15108|15112.1|15092.1|15142.1|15122.1|15112.1|15092.1|146
1625673000000|2021-07-07 15:50:00|15109.6|15089.6|15092.1|15072.1|15109.6|15089.6|15089.6|15069.6|59
1625673300000|2021-07-07 15:55:00|15097.1|15077.1|15109.6|15089.6|15109.6|15089.6|15089.6|15069.6|250
1625673600000|2021-07-07 16:00:00|15107.6|15087.6|15082.1|15062.1|15107.6|15087.6|15074.6|15054.6|94
1625673900000|2021-07-07 16:05:00|15079.6|15059.6|15084.7|15064.7|15094.7|15074.7|15079.6|15059.6|54
1625674200000|2021-07-07 16:10:00|15082.6|15062.6|15077.7|15057.7|15082.6|15062.6|15075.1|15055.1|50
1625674500000|2021-07-07 16:15:00|15079.7|15059.7|15087.2|15067.2|15089.2|15069.2|15077.7|15057.7|61
1625674800000|2021-07-07 16:20:00|15084.7|15064.7|15057.2|15037.2|15091.7|15071.7|15047.7|15027.7|858
1625675100000|2021-07-07 16:25:00|15059.7|15039.7|15039.7|15019.7|15062.2|15042.2|15034.3|15014.3|471
1625675400000|2021-07-07 16:30:00|15041.8|15021.8|15059.3|15039.3|15059.3|15039.3|15039.7|15019.7|99
1625675700000|2021-07-07 16:35:00|15059.7|15039.7|15059.8|15039.8|15079.8|15059.8|15059.7|15039.7|90
1625676000000|2021-07-07 16:40:00|15057.7|15037.7|15064.8|15044.8|15069.8|15049.8|15054.8|15034.8|125
1625676300000|2021-07-07 16:45:00|15065.7|15045.7|15094.8|15074.8|15094.8|15074.8|15065.7|15045.7|44
1625676600000|2021-07-07 16:50:00|15098.9|15078.9|15091.8|15071.8|15104.8|15084.8|15082.8|15062.8|94
1625676900000|2021-07-07 16:55:00|15092.3|15072.3|15097.3|15077.3|15116.7|15089.8|15089.8|15069.8|344
1625677200000|2021-07-07 17:00:00|15095.3|15075.3|15094.4|15074.4|15099.8|15079.8|15085.8|15065.8|373
1625677500000|2021-07-07 17:05:00|15092.4|15072.4|15103.9|15083.9|15108.9|15088.9|15089.9|15069.9|339
1625677800000|2021-07-07 17:10:00|15104.4|15084.4|15123.9|15103.9|15123.9|15103.9|15101.9|15081.9|87
1625678100000|2021-07-07 17:15:00|15126|15106|15104.9|15084.9|15126|15106|15102.4|15082.4|116
1625678400000|2021-07-07 17:20:00|15102.9|15082.9|15099|15079|15102.9|15082.9|15096.5|15076.5|90
1625678700000|2021-07-07 17:25:00|15099.4|15079.4|15117|15097|15119|15099|15099.4|15079.4|229
1625732100000|2021-07-08 08:15:00|15138.9|15118.9|15131.5|15111.5|15138.9|15118.9|15094.4|15071.9|99
1625732400000|2021-07-08 08:20:00|15132|15112|15092|15072|15134.5|15114.5|15092|15072|87
1625732700000|2021-07-08 08:25:00|15090|15070|15072|15052|15109.5|15075|15072|15052|96
1625733000000|2021-07-08 08:30:00|15074.5|15054.5|15044.5|15024.5|15074.5|15054.5|15044.5|15024.5|73
1625733300000|2021-07-08 08:35:00|15042|15022|15017|14997|15042|15022|15014.5|14994.5|151
1625733600000|2021-07-08 08:40:00|15022|15002|15042|15022|15048.5|15028.5|15022|15002|51
1625733900000|2021-07-08 08:45:00|15039|15019|15047.1|15027.1|15047.1|15027.1|15029.5|15009.5|36
1625734200000|2021-07-08 08:50:00|15044.6|15024.6|15097.1|15077.1|15097.1|15077.1|15044.6|15024.6|154
1625734500000|2021-07-08 08:55:00|15094.6|15074.6|15064.6|15044.6|15099.6|15079.6|15063.1|15043.1|34
1625734800000|2021-07-08 09:00:00|15067.1|15047.1|15055.1|15035.1|15072.1|15052.1|15055.1|15035.1|24
1625735100000|2021-07-08 09:05:00|15057.1|15037.1|15059.6|15039.6|15066.6|15046.6|15057.1|15037.1|36
1625735400000|2021-07-08 09:10:00|15059.1|15039.1|15054.6|15034.6|15059.1|15039.1|15042.6|15022.6|25
1625735700000|2021-07-08 09:15:00|15050.1|15030.1|15069.7|15049.7|15079.1|15059.1|15049.6|15029.6|28
1625736000000|2021-07-08 09:20:00|15067.2|15047.2|15047.2|15027.2|15067.2|15047.2|15024.7|15004.7|68
1625736300000|2021-07-08 09:25:00|15049.2|15029.2|15062.2|15042.2|15064.7|15044.7|15042.2|15022.2|35
1625736600000|2021-07-08 09:30:00|15062.7|15042.7|15105.2|15085.2|15105.2|15085.2|15062.7|15042.7|104
1625736900000|2021-07-08 09:35:00|15104.2|15084.2|15097.2|15077.2|15104.2|15084.2|15087.2|15067.2|19
1625737200000|2021-07-08 09:40:00|15094.7|15074.7|15079.7|15059.7|15099.7|15079.7|15079.7|15059.7|19
1625737500000|2021-07-08 09:45:00|15082.2|15062.2|15097.3|15077.3|15109.7|15089.7|15082.2|15062.2|16
1625737800000|2021-07-08 09:50:00|15099.3|15079.3|15077.3|15057.3|15099.8|15079.8|15077.3|15057.3|18
1625738100000|2021-07-08 09:55:00|15079.3|15059.3|15072.3|15052.3|15084.8|15064.8|15072.3|15052.3|15
1625738400000|2021-07-08 10:00:00|15074.8|15054.8|15054.3|15034.3|15075.3|15055.3|15042.3|15022.3|37
1625738700000|2021-07-08 10:05:00|15052.3|15032.3|15034.8|15014.8|15057.3|15037.3|15027.8|15007.8|37
1625739000000|2021-07-08 10:10:00|15035.3|15015.3|15034.8|15014.8|15037.8|15017.8|15029.8|15009.8|17
1625739300000|2021-07-08 10:15:00|15032.3|15012.3|15046.8|15026.8|15046.8|15026.8|15025.8|15005.8|24
1625739600000|2021-07-08 10:20:00|15044.9|15024.9|15005.4|14985.4|15044.9|15024.9|15002.9|14982.9|77
1625739900000|2021-07-08 10:25:00|15004.9|14984.9|15036.9|15016.9|15038.9|15018.9|14993.4|14973.4|124
1625740200000|2021-07-08 10:30:00|15032.9|15012.9|15042.4|15022.4|15044.9|15024.9|15025.4|15005.4|31
1625740500000|2021-07-08 10:35:00|15041.9|15021.9|15029.9|15009.9|15042.4|15022.4|15025.4|15005.4|17
1625740800000|2021-07-08 10:40:00|15027.9|15007.9|15026.4|15006.4|15027.9|15007.9|15001.4|14981.4|23
1625741100000|2021-07-08 10:45:00|15024.9|15004.9|15040|15020|15040|15020|15024.9|15004.9|32
1625741400000|2021-07-08 10:50:00|15038|15018|15025.5|15005.5|15038|15018|15000.5|14980.5|97
1625741700000|2021-07-08 10:55:00|15025|15005|15032.5|15012.5|15032.5|15012.5|15020|15000|23
1625742000000|2021-07-08 11:00:00|15037|15017|15018.5|14998.5|15037|15017|15017|14997|55
1625742300000|2021-07-08 11:05:00|15020.5|15000.5|15019.5|14999.5|15020.5|15000.5|15005.5|14985.5|32
1625742600000|2021-07-08 11:10:00|15021.5|15001.5|15017.5|14997.5|15024.5|15004.5|15016|14996|23
1625742900000|2021-07-08 11:15:00|15015.5|14995.5|15018.1|14998.1|15022.5|15002.5|15015.5|14995.5|14
1625743200000|2021-07-08 11:20:00|15011.6|14991.6|15000.1|14980.1|15015.1|14995.1|15000.1|14980.1|202
1625743500000|2021-07-08 11:25:00|15003.1|14983.1|15000.6|14980.6|15005.6|14985.6|14997.6|14977.6|60
1625743800000|2021-07-08 11:30:00|15002.6|14982.6|14955.6|14935.6|15005.1|14985.1|14955.1|14935.1|165
1625744100000|2021-07-08 11:35:00|14958.1|14938.1|14977.1|14957.1|14982.6|14962.6|14958.1|14938.1|50
1625744400000|2021-07-08 11:40:00|14975.1|14955.1|14933.6|14913.6|14975.1|14955.1|14933.6|14913.6|106
1625744700000|2021-07-08 11:45:00|14932.6|14912.6|14957.7|14937.7|14957.7|14937.7|14932.6|14912.6|76
1625745000000|2021-07-08 11:50:00|14955.2|14935.2|14927.2|14907.2|14955.7|14935.7|14927.2|14907.2|133
1625745300000|2021-07-08 11:55:00|14922.2|14902.2|14910.7|14890.7|14932.2|14912.2|14908.2|14888.2|134
1625745600000|2021-07-08 12:00:00|14908.2|14888.2|14936.7|14916.7|14941.2|14921.2|14902.2|14882.2|223
1625745900000|2021-07-08 12:05:00|14937.2|14917.2|14920.7|14900.7|14937.2|14917.2|14904.7|14884.7|120
1625746200000|2021-07-08 12:10:00|14918.7|14898.7|14888.2|14868.2|14922.7|14902.7|14888.2|14868.2|214
1625746500000|2021-07-08 12:15:00|14886.2|14866.2|14900.8|14880.8|14912.7|14892.7|14883.2|14863.2|180
1625746800000|2021-07-08 12:20:00|14898.3|14878.3|14990.3|14970.3|14994.8|14974.8|14898.3|14878.3|163
1625747100000|2021-07-08 12:25:00|14985.3|14965.3|15000.8|14980.8|15037.8|15017.8|14972.8|14952.8|169
1625747400000|2021-07-08 12:30:00|15000.3|14980.3|14970.8|14950.8|15000.3|14980.3|14949.8|14929.8|149
1625747700000|2021-07-08 12:35:00|14972.8|14952.8|14967.8|14947.8|14976.8|14956.8|14957.8|14937.8|59
1625748000000|2021-07-08 12:40:00|14969.8|14949.8|14955.3|14935.3|14985.3|14965.3|14952.8|14932.8|80
1625748300000|2021-07-08 12:45:00|14952.8|14932.8|14942.9|14922.9|14960.3|14940.3|14942.9|14922.9|83
1625748600000|2021-07-08 12:50:00|14940.9|14920.9|14970.4|14950.4|14970.4|14950.4|14932.9|14912.9|109
1625748900000|2021-07-08 12:55:00|14969.9|14949.9|14982.9|14962.9|15007.9|14987.9|14969.9|14949.9|89
1625749200000|2021-07-08 13:00:00|14982.4|14962.4|14972.9|14952.9|14982.4|14962.4|14952.9|14932.9|126
1625749500000|2021-07-08 13:05:00|14970.9|14950.9|15029.9|15009.9|15032.4|15012.4|14970.9|14950.9|170
1625749800000|2021-07-08 13:10:00|15032.4|15012.4|15053.4|15033.4|15055.9|15035.9|15025.9|15005.9|70
1625750100000|2021-07-08 13:15:00|15052.9|15032.9|15013|14993|15055.4|15035.4|15013|14993|86
1625750400000|2021-07-08 13:20:00|15018|14998|15013|14993|15023|15003|14989|14969|228
1625750700000|2021-07-08 13:25:00|15011|14991|15048.5|15028.5|15055|15035|15008|14988|46
1625751000000|2021-07-08 13:30:00|15050.5|15030.5|15107.5|15087.5|15134.5|15114.5|15048|15028|405
1625751300000|2021-07-08 13:35:00|15103.5|15083.5|15055.5|15035.5|15103.5|15083.5|15055.5|15035.5|205
1625751600000|2021-07-08 13:40:00|15056|15036|15036|15016|15060.5|15040.5|15018|14998|130
1625751900000|2021-07-08 13:45:00|15035.5|15015.5|15035.6|15015.6|15060|15040|15030.5|15010.5|99
1625752200000|2021-07-08 13:50:00|15037.5|15017.5|15058.6|15038.6|15073.1|15053.1|15037.5|15017.5|111
1625752500000|2021-07-08 13:55:00|15060.6|15040.6|15068.1|15048.1|15070.1|15050.1|15049.1|15029.1|138
1625752800000|2021-07-08 14:00:00|15067.6|15047.6|15053.1|15033.1|15067.6|15047.6|15031.1|15011.1|242
1625753100000|2021-07-08 14:05:00|15048.6|15028.6|15035.6|15015.6|15051.1|15031.1|15031.1|15011.1|63
1625753400000|2021-07-08 14:10:00|15036.1|15016.1|15080.6|15060.6|15080.6|15060.6|15036.1|15016.1|58
1625753700000|2021-07-08 14:15:00|15083.1|15063.1|15110.1|15090.1|15123.1|15103.1|15083.1|15063.1|167
1625754000000|2021-07-08 14:20:00|15113.2|15093.2|15095.7|15075.7|15113.2|15093.2|15090.7|15070.7|169
1625754300000|2021-07-08 14:25:00|15096.2|15076.2|15090.7|15070.7|15105.7|15085.7|15073.2|15053.2|116
1625754600000|2021-07-08 14:30:00|15092.7|15072.7|15075.2|15055.2|15092.7|15072.7|15075.2|15055.2|100
1625754900000|2021-07-08 14:35:00|15077.2|15057.2|15203.2|15183.2|15210.2|15190.2|15077.2|15057.2|286
1625755200000|2021-07-08 14:40:00|15202.2|15182.2|15197.2|15177.2|15237.7|15217.7|15183.2|15163.2|380
1625755500000|2021-07-08 14:45:00|15199.2|15179.2|15160.8|15140.8|15199.2|15179.2|15160.8|15140.8|116
1625755800000|2021-07-08 14:50:00|15159.7|15139.7|15143.3|15123.3|15161.3|15141.3|15136.3|15116.3|76
1625756100000|2021-07-08 14:55:00|15145.3|15125.3|15128.3|15108.3|15145.8|15125.8|15125.3|15105.3|122
1625756400000|2021-07-08 15:00:00|15127.8|15107.8|15143.3|15123.3|15146.3|15126.3|15120.3|15100.3|207
1625756700000|2021-07-08 15:05:00|15140.8|15120.8|15168.3|15148.3|15168.3|15148.3|15136.3|15116.3|345
1625757000000|2021-07-08 15:10:00|15170.8|15150.8|15200.8|15180.8|15203.3|15183.3|15158.3|15138.3|196
1625757300000|2021-07-08 15:15:00|15196.9|15176.9|15140.3|15120.3|15198.3|15178.3|15140.3|15120.3|153
1625757600000|2021-07-08 15:20:00|15142.8|15122.8|15148.4|15128.4|15158.4|15138.4|15142.8|15122.8|105
1625757900000|2021-07-08 15:25:00|15147.9|15127.9|15163.4|15143.4|15163.4|15143.4|15135.9|15115.9|95
1625758200000|2021-07-08 15:30:00|15167.4|15147.4|15158.4|15138.4|15172.4|15152.4|15158.4|15138.4|87
1625758500000|2021-07-08 15:35:00|15162.9|15142.9|15170.9|15150.9|15187.4|15167.4|15162.9|15142.9|79
1625758800000|2021-07-08 15:40:00|15171.4|15151.4|15190.4|15170.4|15190.4|15170.4|15171.4|15151.4|79
1625759100000|2021-07-08 15:45:00|15192.4|15172.4|15171|15151|15215.9|15195.9|15167|15147|118
1625759400000|2021-07-08 15:50:00|15172.9|15152.9|15180.5|15160.5|15191.5|15171.5|15172.9|15152.9|60
1625759700000|2021-07-08 15:55:00|15182.4|15162.4|15172|15152|15195.5|15175.5|15172|15152|114
1625760000000|2021-07-08 16:00:00|15172.5|15152.5|15171.5|15151.5|15183.5|15163.5|15165.5|15145.5|118
1625760300000|2021-07-08 16:05:00|15171|15151|15236.5|15216.5|15258|15238|15171|15151|463
1625760600000|2021-07-08 16:10:00|15236|15216|15233.5|15213.5|15236|15216|15218.5|15198.5|164
1625760900000|2021-07-08 16:15:00|15235.5|15215.5|15289|15269|15315|15295|15235.5|15215.5|558
1625761200000|2021-07-08 16:20:00|15289.5|15269.5|15299.5|15279.5|15312|15292|15270|15250|869
1625761500000|2021-07-08 16:25:00|15297.5|15277.5|15330.5|15310.5|15340.5|15320.5|15297|15277|1853
1625761800000|2021-07-08 16:30:00|15335.5|15315.5|15310|15290|15340.5|15320.5|15308.5|15288.5|305
1625762100000|2021-07-08 16:35:00|15315.5|15295.5|15337.5|15317.5|15348|15328|15315.5|15295.5|931
1625762400000|2021-07-08 16:40:00|15339.5|15319.5|15325.6|15305.6|15345.5|15325.5|15325.6|15305.6|118
1625762700000|2021-07-08 16:45:00|15327.5|15307.5|15315.1|15295.1|15327.5|15307.5|15311.6|15291.6|121
1625763000000|2021-07-08 16:50:00|15315.6|15295.6|15282.6|15262.6|15318.1|15298.1|15282.6|15262.6|184
1625763300000|2021-07-08 16:55:00|15285.1|15265.1|15290.6|15270.6|15295.6|15275.6|15285.1|15265.1|109
1625763600000|2021-07-08 17:00:00|15292.6|15272.6|15293.6|15273.6|15300.1|15280.1|15287.6|15267.6|116
1625763900000|2021-07-08 17:05:00|15293.1|15273.1|15300.1|15280.1|15302.6|15282.6|15290.6|15270.6|88
1625764200000|2021-07-08 17:10:00|15295.6|15275.6|15290.6|15270.6|15307.1|15287.1|15288.1|15268.1|108
1625764500000|2021-07-08 17:15:00|15289.6|15269.6|15300.7|15280.7|15300.7|15280.7|15280.7|15260.7|450
1625764800000|2021-07-08 17:20:00|15298.2|15278.2|15300.2|15280.2|15302.7|15282.7|15295.7|15275.7|91
1625765100000|2021-07-08 17:25:00|15304.1|15284.1|15340.7|15320.7|15345.7|15325.7|15303.2|15283.2|609
1625818500000|2021-07-09 08:15:00|15346|15326|15251|15231|15353.5|15326|15249.1|15229.1|165
1625818800000|2021-07-09 08:20:00|15248.5|15228.5|15223.5|15203.5|15248.5|15228.5|15209.1|15189.1|94
1625819100000|2021-07-09 08:25:00|15225.5|15205.5|15203.5|15183.5|15225.5|15205.5|15203.5|15183.5|53
1625819400000|2021-07-09 08:30:00|15206|15186|15221.1|15201.1|15221.1|15201.1|15201|15181|45
1625819700000|2021-07-09 08:35:00|15218.6|15198.6|15193.6|15173.6|15218.6|15198.6|15188.6|15168.6|76
1625820000000|2021-07-09 08:40:00|15194.1|15174.1|15186.6|15166.6|15196.1|15176.1|15186.6|15166.6|42
1625820300000|2021-07-09 08:45:00|15186.1|15166.1|15191.1|15171.1|15193.6|15173.6|15169.7|15149.7|39
1625820600000|2021-07-09 08:50:00|15193.6|15173.6|15201.1|15181.1|15201.1|15181.1|15185|15165|29
1625820900000|2021-07-09 08:55:00|15200.6|15180.6|15196.1|15176.1|15201.1|15181.1|15191.1|15171.1|31
1625821200000|2021-07-09 09:00:00|15198.1|15178.1|15171.2|15151.2|15198.1|15178.1|15168.6|15148.6|28
1625821500000|2021-07-09 09:05:00|15173.7|15153.7|15206.2|15186.2|15221.2|15201.2|15173.7|15153.7|92
1625821800000|2021-07-09 09:10:00|15203.7|15183.7|15183.7|15163.7|15203.7|15183.7|15181.2|15161.2|45
1625822100000|2021-07-09 09:15:00|15181.2|15161.2|15193.7|15173.7|15193.7|15173.7|15181.2|15161.2|41
1625822400000|2021-07-09 09:20:00|15191.7|15171.7|15178.7|15158.7|15193.7|15173.7|15178.7|15158.7|21
1625822700000|2021-07-09 09:25:00|15174.3|15154.3|15161.2|15141.2|15174.3|15154.3|15157.3|15137.3|47
1625823000000|2021-07-09 09:30:00|15158.7|15138.7|15168.7|15148.7|15168.7|15148.7|15158.7|15138.7|17
1625823300000|2021-07-09 09:35:00|15170.7|15150.7|15171.3|15151.3|15178.8|15158.8|15166.3|15146.3|48
1625823600000|2021-07-09 09:40:00|15169.3|15149.3|15166.3|15146.3|15169.3|15149.3|15158.8|15138.8|27
1625823900000|2021-07-09 09:45:00|15171.3|15151.3|15191.3|15171.3|15196.3|15176.3|15171.3|15151.3|20
1625824200000|2021-07-09 09:50:00|15191.8|15171.8|15193.8|15173.8|15193.8|15173.8|15188.8|15168.8|10
1625824500000|2021-07-09 09:55:00|15196.3|15176.3|15196.9|15176.9|15208.8|15188.8|15196.3|15176.3|19
1625824800000|2021-07-09 10:00:00|15191.9|15171.9|15161.9|15141.9|15191.9|15171.9|15161.9|15141.9|31
1625825100000|2021-07-09 10:05:00|15159.4|15139.4|15158.9|15138.9|15163.8|15143.8|15158.8|15138.8|52
1625825400000|2021-07-09 10:10:00|15163.9|15143.9|15161.4|15141.4|15163.9|15143.9|15133.9|15113.9|58
1625825700000|2021-07-09 10:15:00|15161.9|15141.9|15190.8|15170.8|15198.9|15178.9|15161.9|15141.9|65
1625826000000|2021-07-09 10:20:00|15191.4|15171.4|15191.4|15171.4|15198.9|15178.9|15176.9|15156.9|103
1625826300000|2021-07-09 10:25:00|15193.4|15173.4|15157|15137|15193.9|15173.9|15157|15137|20
1625826600000|2021-07-09 10:30:00|15152.5|15132.5|15145.9|15125.9|15154.5|15134.5|15136.4|15116.4|37
1625826900000|2021-07-09 10:35:00|15146.4|15126.4|15139|15119|15148.4|15128.4|15138.9|15118.9|16
1625827200000|2021-07-09 10:40:00|15134|15114|15141.5|15121.5|15150.4|15130.4|15134|15114|38
1625827500000|2021-07-09 10:45:00|15140.9|15120.9|15124.5|15104.5|15140.9|15120.9|15119.5|15099.5|32
1625827800000|2021-07-09 10:50:00|15122.6|15102.6|15138.5|15118.5|15138.5|15118.5|15114.5|15094.5|27
1625828100000|2021-07-09 10:55:00|15139|15119|15137.1|15117.1|15149|15129|15122.1|15102.1|44
1625828400000|2021-07-09 11:00:00|15136.5|15116.5|15154|15134|15157.1|15137.1|15136.5|15116.5|35
1625828700000|2021-07-09 11:05:00|15152.1|15132.1|15166.5|15146.5|15166.5|15146.5|15146.5|15126.5|23
1625829000000|2021-07-09 11:10:00|15164.6|15144.6|15183.5|15163.5|15183.5|15163.5|15159.1|15139.1|40
1625829300000|2021-07-09 11:15:00|15181.6|15161.6|15159.6|15139.6|15181.6|15161.6|15156.6|15136.6|35
1625829600000|2021-07-09 11:20:00|15157.1|15137.1|15129.1|15109.1|15157.1|15137.1|15126.6|15106.6|41
1625829900000|2021-07-09 11:25:00|15131.1|15111.1|15126.6|15106.6|15133.6|15113.6|15126.6|15106.6|9
1625830200000|2021-07-09 11:30:00|15128.6|15108.6|15151.6|15131.6|15156.6|15136.6|15124.1|15104.1|38
1625830500000|2021-07-09 11:35:00|15149.1|15129.1|15071.6|15051.6|15154.1|15134.1|15069.1|15049.1|143
1625830800000|2021-07-09 11:40:00|15071.1|15051.1|15091.7|15071.7|15094.2|15074.2|15068.6|15048.6|46
1625831100000|2021-07-09 11:45:00|15092.2|15072.2|15089.2|15069.2|15101.1|15081.1|15089.2|15069.2|76
1625831400000|2021-07-09 11:50:00|15091.7|15071.7|15086.7|15066.7|15094.2|15074.2|15079.2|15059.2|83
1625831700000|2021-07-09 11:55:00|15086.1|15066.1|15064.2|15044.2|15086.1|15066.1|15061.2|15041.2|110
1625832000000|2021-07-09 12:00:00|15069.2|15049.2|15071.7|15051.7|15071.7|15051.7|15048.7|15028.7|208
1625832300000|2021-07-09 12:05:00|15069.8|15049.8|15096.7|15076.7|15104.2|15084.2|15069.8|15049.8|162
1625832600000|2021-07-09 12:10:00|15094.8|15074.8|15077.3|15057.3|15094.8|15074.8|15074.8|15054.8|119
1625832900000|2021-07-09 12:15:00|15073.4|15053.4|15061.8|15041.8|15073.4|15053.4|15054.8|15034.8|112
1625833200000|2021-07-09 12:20:00|15061.2|15041.2|15074.3|15054.3|15079.3|15059.3|15059.3|15039.3|80
1625833500000|2021-07-09 12:25:00|15073.7|15053.7|15094.3|15074.3|15094.3|15074.3|15073.7|15053.7|66
1625833800000|2021-07-09 12:30:00|15096.3|15076.3|15078.8|15058.8|15096.8|15076.8|15073.8|15053.8|85
1625834100000|2021-07-09 12:35:00|15079.3|15059.3|15062.4|15042.4|15079.3|15059.3|15057.4|15037.4|84
1625834400000|2021-07-09 12:40:00|15064.3|15044.3|15062.4|15042.4|15066.8|15046.8|15060.4|15040.4|75
1625834700000|2021-07-09 12:45:00|15060.4|15040.4|15076.3|15056.3|15076.3|15056.3|15044.4|15024.4|168
1625835000000|2021-07-09 12:50:00|15071.9|15051.9|15069.4|15049.4|15071.9|15051.9|15064.9|15044.9|51
1625835300000|2021-07-09 12:55:00|15073.8|15053.8|15074.4|15054.4|15084.4|15064.4|15071.3|15051.3|53
1625835600000|2021-07-09 13:00:00|15072.4|15052.4|15103.9|15083.9|15106.9|15086.9|15072.4|15052.4|121
1625835900000|2021-07-09 13:05:00|15106.9|15086.9|15139.4|15119.4|15146.4|15126.4|15106.9|15086.9|335
1625836200000|2021-07-09 13:10:00|15141.4|15121.4|15134.4|15114.4|15156.9|15136.9|15134.4|15114.4|161
1625836500000|2021-07-09 13:15:00|15131.9|15111.9|15179.5|15159.5|15181.4|15161.4|15121.9|15101.9|169
1625836800000|2021-07-09 13:20:00|15177|15157|15219.5|15199.5|15219.5|15199.5|15172.5|15152.5|95
1625837100000|2021-07-09 13:25:00|15221.4|15201.4|15197.5|15177.5|15221.4|15201.4|15184.5|15164.5|212
1625837400000|2021-07-09 13:30:00|15199.5|15179.5|15197|15177|15204.5|15184.5|15172|15152|126
1625837700000|2021-07-09 13:35:00|15194.5|15174.5|15199.5|15179.5|15205.1|15185.1|15194.5|15174.5|93
1625838000000|2021-07-09 13:40:00|15197.6|15177.6|15227|15207|15236.5|15216.5|15170.6|15150.6|295
1625838300000|2021-07-09 13:45:00|15224.5|15204.5|15229.6|15209.6|15247|15227|15220.1|15200.1|186
1625838600000|2021-07-09 13:50:00|15231.5|15211.5|15249.6|15229.6|15259.6|15239.6|15231.5|15211.5|137
1625838900000|2021-07-09 13:55:00|15247.1|15227.1|15209.6|15189.6|15273.5|15253.5|15209.6|15189.6|254
1625839200000|2021-07-09 14:00:00|15214|15194|15204.6|15184.6|15227.1|15207.1|15194.6|15174.6|209
1625839500000|2021-07-09 14:05:00|15205.7|15185.7|15212.7|15192.7|15227.1|15207.1|15203.2|15183.2|230
1625839800000|2021-07-09 14:10:00|15209.6|15189.6|15212.1|15192.1|15224.1|15204.1|15202.7|15182.7|97
1625840100000|2021-07-09 14:15:00|15208.2|15188.2|15199.6|15179.6|15219.1|15199.1|15199.6|15179.6|58
1625840400000|2021-07-09 14:20:00|15199.7|15179.7|15162.7|15142.7|15204.7|15184.7|15160.8|15140.8|95
1625840700000|2021-07-09 14:25:00|15160.2|15140.2|15147.7|15127.7|15160.2|15140.2|15139.7|15119.7|114
1625841000000|2021-07-09 14:30:00|15149.7|15129.7|15149.7|15129.7|15160.2|15140.2|15149.7|15129.7|84
1625841300000|2021-07-09 14:35:00|15156.6|15136.6|15172.8|15152.8|15177.2|15157.2|15156.6|15136.6|89
1625841600000|2021-07-09 14:40:00|15173.3|15153.3|15169.7|15149.7|15197.2|15177.2|15165.3|15145.3|98
1625841900000|2021-07-09 14:45:00|15167.8|15147.8|15167.2|15147.2|15174.7|15154.7|15144.7|15124.7|87
1625842200000|2021-07-09 14:50:00|15169.2|15149.2|15212.3|15192.3|15214.8|15194.8|15167.8|15147.8|97
1625842500000|2021-07-09 14:55:00|15209.8|15189.8|15192.3|15172.3|15209.8|15189.8|15189.8|15169.8|61
1625842800000|2021-07-09 15:00:00|15193.4|15173.4|15187.8|15167.8|15199.8|15179.8|15179.8|15159.8|61
1625843100000|2021-07-09 15:05:00|15187.3|15167.3|15217.3|15197.3|15219.8|15199.8|15184.8|15164.8|66
1625843400000|2021-07-09 15:10:00|15214.8|15194.8|15192.3|15172.3|15214.8|15194.8|15187.3|15167.3|85
1625843700000|2021-07-09 15:15:00|15194.8|15174.8|15192.3|15172.3|15202.3|15182.3|15192.3|15172.3|50
1625844000000|2021-07-09 15:20:00|15189.8|15169.8|15179.9|15159.9|15189.8|15169.8|15176.8|15156.8|36
1625844300000|2021-07-09 15:25:00|15179.3|15159.3|15179.9|15159.9|15179.9|15159.9|15170.4|15150.4|73
1625844600000|2021-07-09 15:30:00|15174.9|15154.9|15202.4|15182.4|15202.4|15182.4|15169.9|15149.9|75
1625844900000|2021-07-09 15:35:00|15202.9|15182.9|15224.9|15204.9|15232.4|15212.4|15202.9|15182.9|120
1625845200000|2021-07-09 15:40:00|15222.4|15202.4|15207.4|15187.4|15222.4|15202.4|15207.4|15187.4|188
1625845500000|2021-07-09 15:45:00|15205.5|15185.5|15217.4|15197.4|15221.9|15201.9|15203|15183|65
1625845800000|2021-07-09 15:50:00|15216.3|15196.3|15200|15180|15216.3|15196.3|15193|15173|62
1625846100000|2021-07-09 15:55:00|15201.9|15181.9|15200|15180|15210|15190|15200|15180|57
1625846400000|2021-07-09 16:00:00|15201.9|15181.9|15203|15183|15220|15200|15198.6|15178.6|143
1625846700000|2021-07-09 16:05:00|15206.9|15186.9|15193.1|15173.1|15210|15190|15191.1|15171.1|55
1625847000000|2021-07-09 16:10:00|15188.6|15168.6|15207|15187|15207|15187|15185.6|15165.6|63
1625847300000|2021-07-09 16:15:00|15207.5|15187.5|15210|15190|15217.5|15197.5|15201.7|15181.7|116
1625847600000|2021-07-09 16:20:00|15208.1|15188.1|15230|15210|15235|15215|15202.5|15182.5|1060
1625847900000|2021-07-09 16:25:00|15227|15207|15235.1|15215.1|15235.1|15215.1|15220|15200|256
1625848200000|2021-07-09 16:30:00|15237|15217|15240.1|15220.1|15240.1|15220.1|15230.1|15210.1|187
1625848500000|2021-07-09 16:35:00|15240.6|15220.6|15230.6|15210.6|15250.1|15230.1|15228.1|15208.1|98
1625848800000|2021-07-09 16:40:00|15230.1|15210.1|15236.5|15216.5|15236.5|15216.5|15222|15202|155
1625849100000|2021-07-09 16:45:00|15234.6|15214.6|15237.6|15217.6|15242.6|15222.6|15232.6|15212.6|55
1625849400000|2021-07-09 16:50:00|15235.7|15215.7|15223.2|15203.2|15240.1|15220.1|15220.7|15200.7|63
1625849700000|2021-07-09 16:55:00|15225.1|15205.1|15230.2|15210.2|15230.2|15210.2|15220.7|15200.7|93
1625850000000|2021-07-09 17:00:00|15228.2|15208.2|15190.7|15170.7|15228.2|15208.2|15190.7|15170.7|181
1625850300000|2021-07-09 17:05:00|15190.2|15170.2|15197.7|15177.7|15201.3|15181.3|15190.2|15170.2|86
1625850600000|2021-07-09 17:10:00|15199.6|15179.6|15190.2|15170.2|15200.2|15180.2|15185.2|15165.2|101
1625850900000|2021-07-09 17:15:00|15192.1|15172.1|15178.8|15158.8|15195.2|15175.2|15176.3|15156.3|127
1625851200000|2021-07-09 17:20:00|15176.3|15156.3|15160.8|15140.8|15176.3|15156.3|15160.8|15140.8|115
1625851500000|2021-07-09 17:25:00|15160.2|15140.2|15136.4|15116.4|15166.6|15146.6|15136.4|15116.4|325
1626077700000|2021-07-12 08:15:00|15142.2|15122.2|15219.7|15199.7|15224.7|15204.7|15140.3|15120.3|166
1626078000000|2021-07-12 08:20:00|15221.5|15201.5|15207.2|15187.2|15224.7|15204.7|15195.3|15169.3|60
1626078300000|2021-07-12 08:25:00|15204.7|15184.7|15207.9|15187.9|15212.2|15192.2|15204.7|15184.7|24
1626078600000|2021-07-12 08:30:00|15207.2|15187.2|15192.2|15172.2|15212.2|15192.2|15192.2|15172.2|35
1626078900000|2021-07-12 08:35:00|15194.1|15174.1|15177.2|15157.2|15194.7|15174.7|15177.2|15157.2|26
1626079200000|2021-07-12 08:40:00|15174.7|15154.7|15172.3|15152.3|15179.8|15159.8|15169.7|15149.7|52
1626079500000|2021-07-12 08:45:00|15170.4|15150.4|15134.8|15114.8|15172.3|15152.3|15129.8|15109.8|64
1626079800000|2021-07-12 08:50:00|15132.9|15112.9|15104.8|15084.8|15132.9|15112.9|15102.3|15082.3|42
1626080100000|2021-07-12 08:55:00|15105.5|15085.5|15104.8|15084.8|15107.3|15087.3|15102.3|15082.3|17
1626080400000|2021-07-12 09:00:00|15105.5|15085.5|15102.3|15082.3|15109.8|15089.8|15102.3|15082.3|30
1626080700000|2021-07-12 09:05:00|15105.5|15085.5|15109.8|15089.8|15109.8|15089.8|15102.3|15082.3|39
1626081000000|2021-07-12 09:10:00|15112.3|15092.3|15121.7|15101.7|15121.7|15101.7|15112.3|15092.3|14
1626081300000|2021-07-12 09:15:00|15123.5|15103.5|15117.4|15097.4|15127.4|15107.4|15117.4|15097.4|12
1626081600000|2021-07-12 09:20:00|15119.9|15099.9|15107.4|15087.4|15119.9|15099.9|15099.9|15079.9|23
1626081900000|2021-07-12 09:25:00|15109.2|15089.2|15119.2|15099.2|15119.2|15099.2|15107.4|15087.4|30
1626082200000|2021-07-12 09:30:00|15109.9|15089.9|15112.4|15092.4|15112.4|15092.4|15109.9|15089.9|16
1626082500000|2021-07-12 09:35:00|15114.9|15094.9|15117.4|15097.4|15117.4|15097.4|15107.4|15087.4|14
1626082800000|2021-07-12 09:40:00|15119.9|15099.9|15127.4|15107.4|15127.4|15107.4|15119.9|15099.9|31
1626083100000|2021-07-12 09:45:00|15129.9|15109.9|15144.3|15124.3|15152.5|15132.5|15127.5|15107.5|29
1626083400000|2021-07-12 09:50:00|15145|15125|15115|15095|15145|15125|15112.5|15092.5|7
1626083700000|2021-07-12 09:55:00|15112.5|15092.5|15111.8|15091.8|15112.5|15092.5|15105.7|15085.7|116
1626084000000|2021-07-12 10:00:00|15112.5|15092.5|15120|15100|15120|15100|15105|15085|17
1626084300000|2021-07-12 10:05:00|15125|15105|15137.5|15117.5|15137.5|15117.5|15125|15105|21
1626084600000|2021-07-12 10:10:00|15135.7|15115.7|15115|15095|15135.7|15115.7|15110|15090|37
1626084900000|2021-07-12 10:15:00|15118.7|15098.7|15123.7|15103.7|15127.5|15107.5|15117.6|15097.6|6
1626085200000|2021-07-12 10:20:00|15121.9|15101.9|15120.1|15100.1|15122.6|15102.6|15117.6|15097.6|16
1626085500000|2021-07-12 10:25:00|15116.4|15096.4|15120.1|15100.1|15125.1|15105.1|15115.1|15095.1|9
1626085800000|2021-07-12 10:30:00|15118.3|15098.3|15110.1|15090.1|15120.1|15100.1|15110.1|15090.1|11
1626086100000|2021-07-12 10:35:00|15112.6|15092.6|15115.1|15095.1|15115.1|15095.1|15102|15082|28
1626086400000|2021-07-12 10:40:00|15117|15097|15115.1|15095.1|15117.6|15097.6|15110.1|15090.1|13
1626086700000|2021-07-12 10:45:00|15117.6|15097.6|15115.2|15095.2|15117.6|15097.6|15110.1|15090.1|11
1626087000000|2021-07-12 10:50:00|15125.2|15105.2|15130.2|15110.2|15130.2|15110.2|15125.2|15105.2|3
1626087300000|2021-07-12 10:55:00|15135.2|15115.2|15140.2|15120.2|15142.7|15122.7|15130.8|15110.8|13
1626087600000|2021-07-12 11:00:00|15142.7|15122.7|15145.2|15125.2|15152.7|15132.7|15140.2|15120.2|12
1626087900000|2021-07-12 11:05:00|15147.7|15127.7|15174.6|15154.6|15174.6|15154.6|15147.7|15127.7|15
1626088200000|2021-07-12 11:10:00|15175.2|15155.2|15184.6|15164.6|15185.2|15165.2|15175.2|15155.2|42
1626088500000|2021-07-12 11:15:00|15182.7|15162.7|15185.2|15165.2|15185.9|15165.9|15178.4|15158.4|46
1626088800000|2021-07-12 11:20:00|15185.3|15165.3|15202.8|15182.8|15215.3|15195.3|15185.3|15165.3|54
1626089100000|2021-07-12 11:25:00|15204.6|15184.6|15200.3|15180.3|15212.8|15192.8|15200.3|15180.3|20
1626089400000|2021-07-12 11:30:00|15200.9|15180.9|15212.8|15192.8|15223.5|15203.5|15200.9|15180.9|47
1626089700000|2021-07-12 11:35:00|15219|15199|15242.8|15222.8|15247.8|15227.8|15219|15199|29
1626090000000|2021-07-12 11:40:00|15245.3|15225.3|15282.8|15262.8|15282.8|15262.8|15245.3|15225.3|144
1626090300000|2021-07-12 11:45:00|15281.5|15261.5|15267.8|15247.8|15281.5|15261.5|15260.3|15240.3|28
1626090600000|2021-07-12 11:50:00|15270.3|15250.3|15280.4|15260.4|15280.4|15260.4|15260.4|15240.4|52
1626090900000|2021-07-12 11:55:00|15277.9|15257.9|15282.9|15262.9|15291.5|15271.5|15273.5|15253.5|60
1626091200000|2021-07-12 12:00:00|15277.9|15257.9|15243.6|15223.6|15277.9|15257.9|15215.4|15195.4|142
1626091500000|2021-07-12 12:05:00|15245.4|15225.4|15267.9|15247.9|15270.4|15250.4|15217.9|15197.9|132
1626091800000|2021-07-12 12:10:00|15266.1|15246.1|15292.9|15272.9|15292.9|15272.9|15250.4|15230.4|118
1626092100000|2021-07-12 12:15:00|15294.8|15274.8|15335.4|15315.4|15365.4|15345.4|15294.8|15274.8|259
1626092400000|2021-07-12 12:20:00|15337.3|15317.3|15338|15318|15352.9|15332.9|15333.6|15313.6|74
1626092700000|2021-07-12 12:25:00|15330.5|15310.5|15275.5|15255.5|15330.5|15310.5|15275.5|15255.5|88
1626093000000|2021-07-12 12:30:00|15274.8|15254.8|15300.5|15280.5|15308|15288|15263|15243|170
1626093300000|2021-07-12 12:35:00|15302.3|15282.3|15406.2|15386.2|15413|15393|15302.3|15282.3|284
1626093600000|2021-07-12 12:40:00|15405.5|15385.5|15405.5|15385.5|15428|15408|15393|15373|116
1626093900000|2021-07-12 12:45:00|15408|15388|15474.9|15454.9|15478.5|15458.5|15408|15388|228
1626094200000|2021-07-12 12:50:00|15470.5|15450.5|15469.9|15449.9|15480.5|15460.5|15460.5|15440.5|137
1626094500000|2021-07-12 12:55:00|15471.7|15451.7|15417.4|15397.4|15473.1|15453.1|15408.7|15388.7|147
1626094800000|2021-07-12 13:00:00|15420.6|15400.6|15400.6|15380.6|15450.6|15430.6|15400.6|15380.6|114
1626095100000|2021-07-12 13:05:00|15403.1|15383.1|15383.1|15363.1|15403.1|15383.1|15375.6|15355.6|61
1626095400000|2021-07-12 13:10:00|15384.9|15364.9|15389.9|15369.9|15408.1|15388.1|15384.9|15364.9|134
1626095700000|2021-07-12 13:15:00|15391.3|15371.3|15402|15382|15408.1|15388.1|15378.1|15358.1|94
1626096000000|2021-07-12 13:20:00|15403.8|15383.8|15415|15395|15417.5|15397.5|15403.8|15383.8|54
1626096300000|2021-07-12 13:25:00|15417.5|15397.5|15425.7|15405.7|15438.2|15418.2|15415.7|15395.7|59
1626096600000|2021-07-12 13:30:00|15422|15402|15415.7|15395.7|15423.2|15403.2|15385|15365|134
1626096900000|2021-07-12 13:35:00|15419.3|15399.3|15408.2|15388.2|15425|15405|15408.2|15388.2|115
1626097200000|2021-07-12 13:40:00|15408.9|15388.9|15378.2|15358.2|15410.7|15390.7|15373.2|15353.2|83
1626097500000|2021-07-12 13:45:00|15379.5|15359.5|15358.2|15338.2|15385.7|15365.7|15358.2|15338.2|133
1626097800000|2021-07-12 13:50:00|15355.7|15335.7|15360.1|15340.1|15360.1|15340.1|15343.2|15323.2|130
1626098100000|2021-07-12 13:55:00|15360.7|15340.7|15415.8|15395.8|15418.3|15398.3|15360.7|15340.7|118
1626098400000|2021-07-12 14:00:00|15417.6|15397.6|15396.4|15376.4|15417.6|15397.6|15390.8|15370.8|80
1626098700000|2021-07-12 14:05:00|15395.8|15375.8|15408.3|15388.3|15435.8|15415.8|15395.8|15375.8|190
1626099000000|2021-07-12 14:10:00|15415.8|15395.8|15462.6|15442.6|15463.3|15443.3|15410.8|15390.8|137
1626099300000|2021-07-12 14:15:00|15463.3|15443.3|15470.1|15450.1|15483.3|15463.3|15463.3|15443.3|162
1626099600000|2021-07-12 14:20:00|15473.3|15453.3|15480.8|15460.8|15495.8|15475.8|15459|15439|301
1626099900000|2021-07-12 14:25:00|15482.7|15462.7|15450.9|15430.9|15483.3|15463.3|15435.8|15415.8|1638
1626100200000|2021-07-12 14:30:00|15454|15434|15475.9|15455.9|15478.4|15458.4|15454|15434|191
1626100500000|2021-07-12 14:35:00|15476.5|15456.5|15489.7|15469.7|15492.7|15472.7|15474.7|15454.7|158
1626100800000|2021-07-12 14:40:00|15487.2|15467.2|15477.2|15457.2|15491.6|15471.6|15472.2|15452.2|140
1626101100000|2021-07-12 14:45:00|15472.2|15452.2|15437.3|15417.3|15472.2|15452.2|15423.6|15403.6|102
1626101400000|2021-07-12 14:50:00|15439.8|15419.8|15462.3|15442.3|15462.3|15442.3|15437.3|15417.3|62
1626101700000|2021-07-12 14:55:00|15464.8|15444.8|15464.8|15444.8|15474.1|15454.1|15452.3|15432.3|82
1626102000000|2021-07-12 15:00:00|15462.3|15442.3|15468|15448|15476|15456|15462.3|15442.3|71
1626102300000|2021-07-12 15:05:00|15469.8|15449.8|15453.5|15433.5|15472.3|15452.3|15446|15426|129
1626102600000|2021-07-12 15:10:00|15451|15431|15466|15446|15467.8|15447.8|15441|15421|144
1626102900000|2021-07-12 15:15:00|15467.8|15447.8|15471|15451|15475.3|15455.3|15467.8|15447.8|96
1626103200000|2021-07-12 15:20:00|15472.8|15452.8|15471|15451|15475.3|15455.3|15468.5|15448.5|274
1626103500000|2021-07-12 15:25:00|15472.9|15452.9|15498.5|15478.5|15500.4|15480.4|15461.7|15441.7|112
1626103800000|2021-07-12 15:30:00|15503.5|15483.5|15538.6|15518.6|15538.6|15518.6|15503.5|15483.5|576
1626104100000|2021-07-12 15:35:00|15541.1|15521.1|15536.1|15516.1|15548.6|15528.6|15511.1|15491.1|232
1626104400000|2021-07-12 15:40:00|15533.6|15513.6|15535.4|15515.4|15538.6|15518.6|15516.1|15496.1|140
1626104700000|2021-07-12 15:45:00|15537.9|15517.9|15563.6|15543.6|15570.4|15550.4|15537.9|15517.9|199
1626105000000|2021-07-12 15:50:00|15561.1|15541.1|15552.9|15532.9|15568.6|15548.6|15546.1|15526.1|124
1626105300000|2021-07-12 15:55:00|15548.6|15528.6|15528.6|15508.6|15553|15533|15513.6|15493.6|249
1626105600000|2021-07-12 16:00:00|15526.8|15506.8|15536.8|15516.8|15541.2|15521.2|15511.1|15491.1|224
1626105900000|2021-07-12 16:05:00|15531.3|15511.3|15510.5|15490.5|15536.2|15516.2|15501.8|15481.8|201
1626106200000|2021-07-12 16:10:00|15515.5|15495.5|15496.9|15476.9|15521.2|15501.2|15496.9|15476.9|175
1626106500000|2021-07-12 16:15:00|15495|15475|15466.2|15446.2|15508.7|15488.7|15463.7|15443.7|305
1626106800000|2021-07-12 16:20:00|15461.2|15441.2|15483.7|15463.7|15492.4|15472.4|15448.7|15428.7|1165
1626107100000|2021-07-12 16:25:00|15488.7|15468.7|15498.7|15478.7|15503.7|15483.7|15486.2|15466.2|185
1626107400000|2021-07-12 16:30:00|15496.9|15476.9|15503.1|15483.1|15508.1|15488.1|15493.7|15473.7|309
1626107700000|2021-07-12 16:35:00|15501.2|15481.2|15478.1|15458.1|15501.2|15481.2|15478.1|15458.1|80
1626108000000|2021-07-12 16:40:00|15476.3|15456.3|15493.8|15473.8|15496.3|15476.3|15475.6|15455.6|97
1626108300000|2021-07-12 16:45:00|15496.3|15476.3|15503.8|15483.8|15513.8|15493.8|15496.3|15476.3|69
1626108600000|2021-07-12 16:50:00|15506.3|15486.3|15513.8|15493.8|15513.8|15493.8|15506.3|15486.3|82
1626108900000|2021-07-12 16:55:00|15512|15492|15521.3|15501.3|15528.8|15508.8|15509.5|15489.5|95
1626109200000|2021-07-12 17:00:00|15520|15500|15507|15487|15525.7|15505.7|15507|15487|82
1626109500000|2021-07-12 17:05:00|15509.5|15489.5|15510|15490|15510.7|15490.7|15503.2|15483.2|46
1626109800000|2021-07-12 17:10:00|15510.7|15490.7|15528.2|15508.2|15533.2|15513.2|15510.7|15490.7|53
1626110100000|2021-07-12 17:15:00|15528.9|15508.9|15532.1|15512.1|15533.2|15513.2|15528.9|15508.9|33
1626110400000|2021-07-12 17:20:00|15533.2|15513.2|15535.7|15515.7|15542.5|15522.5|15532.1|15512.1|94
1626110700000|2021-07-12 17:25:00|15537.6|15517.6|15538.9|15518.9|15543.2|15523.2|15533.9|15513.9|226
1626164100000|2021-07-13 08:15:00|15538.5|15518.5|15479.2|15459.2|15552.8|15521|15479.2|15459.2|157
1626164400000|2021-07-13 08:20:00|15474.2|15454.2|15469.3|15449.3|15496.7|15459.9|15459.2|15436|92
1626164700000|2021-07-13 08:25:00|15466.8|15446.8|15471.1|15411.1|15471.1|15449.3|15439.3|15409|47
1626165000000|2021-07-13 08:30:00|15459.3|15419.3|15435|15415|15464.3|15444.3|15435|15415|41
1626165300000|2021-07-13 08:35:00|15434.3|15414.3|15436.8|15416.8|15446.8|15426.8|15434.3|15414.3|27
1626165600000|2021-07-13 08:40:00|15438.6|15418.6|15426.8|15406.8|15439.3|15419.3|15411.4|15391.4|51
1626165900000|2021-07-13 08:45:00|15425|15405|15411.8|15391.8|15426.8|15406.8|15409.3|15389.3|40
1626166200000|2021-07-13 08:50:00|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15396.8|15376.8|42
1626166500000|2021-07-13 08:55:00|15416.8|15396.8|15421.9|15401.9|15421.9|15401.9|15416.8|15396.8|40
1626166800000|2021-07-13 09:00:00|15423.7|15403.7|15407.6|15387.6|15428|15408|15407.6|15387.6|13
1626167100000|2021-07-13 09:05:00|15406.9|15386.9|15403.7|15383.7|15406.9|15386.9|15399.4|15379.4|18
1626167400000|2021-07-13 09:10:00|15406.2|15386.2|15411.9|15391.9|15411.9|15391.9|15406.2|15386.2|12
1626167700000|2021-07-13 09:15:00|15410.1|15390.1|15404.4|15384.4|15410.1|15390.1|15404.4|15384.4|13
1626168000000|2021-07-13 09:20:00|15406.9|15386.9|15391.9|15371.9|15406.9|15386.9|15390.1|15370.1|66
1626168300000|2021-07-13 09:25:00|15394.4|15374.4|15419.5|15399.5|15422|15402|15392.6|15372.6|30
1626168600000|2021-07-13 09:30:00|15423.8|15403.8|15447|15427|15447|15427|15423.8|15403.8|32
1626168900000|2021-07-13 09:35:00|15448.4|15428.4|15457|15437|15462|15442|15448.4|15428.4|18
1626169200000|2021-07-13 09:40:00|15455.2|15435.2|15426.3|15406.3|15455.2|15435.2|15422|15402|36
1626169500000|2021-07-13 09:45:00|15427|15407|15432|15412|15436.3|15416.3|15427|15407|14
1626169800000|2021-07-13 09:50:00|15431.3|15411.3|15437|15417|15437|15417|15422|15402|17
1626170100000|2021-07-13 09:55:00|15444.5|15424.5|15459.6|15439.6|15464.6|15444.6|15444.5|15424.5|17
1626170400000|2021-07-13 10:00:00|15461.3|15441.3|15478.9|15458.9|15493.9|15473.9|15461.3|15441.3|87
1626170700000|2021-07-13 10:05:00|15479.6|15459.6|15472.1|15452.1|15482.1|15462.1|15472.1|15452.1|9
1626171000000|2021-07-13 10:10:00|15472.8|15452.8|15472.1|15452.1|15477.1|15457.1|15472.1|15452.1|10
1626171300000|2021-07-13 10:15:00|15474.6|15454.6|15482.1|15462.1|15482.1|15462.1|15469.6|15449.6|12
1626171600000|2021-07-13 10:20:00|15487.1|15467.1|15477.1|15457.1|15497.1|15477.1|15477.1|15457.1|93
1626171900000|2021-07-13 10:25:00|15474.6|15454.6|15452.1|15432.1|15477.1|15457.1|15442.1|15422.1|41
1626172200000|2021-07-13 10:30:00|15454.6|15434.6|15437.2|15417.2|15454.7|15434.7|15437.2|15417.2|35
1626172500000|2021-07-13 10:35:00|15434.7|15414.7|15402.2|15382.2|15434.7|15414.7|15390.4|15370.4|76
1626172800000|2021-07-13 10:40:00|15399.7|15379.7|15392.9|15372.9|15404.7|15384.7|15392.9|15372.9|36
1626173100000|2021-07-13 10:45:00|15399|15379|15402.2|15382.2|15430.1|15406.5|15399|15379|30
1626173400000|2021-07-13 10:50:00|15402.9|15382.9|15409.7|15389.7|15422.2|15402.2|15402.9|15382.9|21
1626173700000|2021-07-13 10:55:00|15414.7|15394.7|15362.2|15342.2|15414.7|15394.7|15362.2|15342.2|48
1626174000000|2021-07-13 11:00:00|15360.4|15340.4|15382.3|15362.3|15391.5|15371.5|15360.4|15340.4|33
1626174300000|2021-07-13 11:05:00|15379.8|15359.8|15379.8|15359.8|15389.1|15369.1|15364.8|15344.8|38
1626174600000|2021-07-13 11:10:00|15381.6|15361.6|15383|15363|15384.8|15364.8|15381.6|15361.6|7
1626174900000|2021-07-13 11:15:00|15382.3|15362.3|15374.8|15354.8|15384.8|15364.8|15374.8|15354.8|18
1626175200000|2021-07-13 11:20:00|15372.3|15352.3|15362.3|15342.3|15372.3|15352.3|15362.3|15342.3|24
1626175500000|2021-07-13 11:25:00|15364.8|15344.8|15362.3|15342.3|15369.8|15349.8|15362.3|15342.3|14
1626175800000|2021-07-13 11:30:00|15364.8|15344.8|15384.9|15364.9|15389.9|15369.9|15364.8|15344.8|28
1626176100000|2021-07-13 11:35:00|15383.1|15363.1|15369.9|15349.9|15383.1|15363.1|15369.9|15349.9|9
1626176400000|2021-07-13 11:40:00|15364.9|15344.9|15342.4|15322.4|15364.9|15344.9|15327.4|15307.4|103
1626176700000|2021-07-13 11:45:00|15341.7|15321.7|15327.4|15307.4|15341.7|15321.7|15322.4|15302.4|34
1626177000000|2021-07-13 11:50:00|15325.6|15305.6|15334.9|15314.9|15334.9|15314.9|15319.9|15299.9|52
1626177300000|2021-07-13 11:55:00|15333.1|15313.1|15335.6|15315.6|15335.6|15315.6|15329.9|15309.9|36
1626177600000|2021-07-13 12:00:00|15337.4|15317.4|15284.9|15264.9|15342.4|15322.4|15277.4|15257.4|154
1626177900000|2021-07-13 12:05:00|15289.2|15269.2|15334.3|15314.3|15337.5|15317.5|15289.2|15269.2|70
1626178200000|2021-07-13 12:10:00|15330|15310|15310|15290|15330|15310|15310|15290|45
1626178500000|2021-07-13 12:15:00|15307.5|15287.5|15307.5|15287.5|15316.8|15296.8|15295|15275|50
1626178800000|2021-07-13 12:20:00|15305|15285|15290|15270|15307.5|15287.5|15285.7|15265.7|58
1626179100000|2021-07-13 12:25:00|15291.8|15271.8|15315|15295|15315|15295|15290|15270|70
1626179400000|2021-07-13 12:30:00|15312.5|15292.5|15272.5|15252.5|15312.5|15292.5|15227.5|15207.5|443
1626179700000|2021-07-13 12:35:00|15270.8|15250.8|15293.3|15273.3|15300.1|15280.1|15267.5|15247.5|85
1626180000000|2021-07-13 12:40:00|15290.8|15270.8|15295.1|15275.1|15315.1|15295.1|15287.6|15267.6|58
1626180300000|2021-07-13 12:45:00|15290.1|15270.1|15307.6|15287.6|15310.1|15290.1|15285.1|15265.1|75
1626180600000|2021-07-13 12:50:00|15309|15289|15327.6|15307.6|15345.1|15325.1|15309|15289|143
1626180900000|2021-07-13 12:55:00|15325.8|15305.8|15272.6|15252.6|15325.8|15305.8|15272.6|15252.6|99
1626181200000|2021-07-13 13:00:00|15277.6|15257.6|15304.4|15284.4|15305.1|15285.1|15270.1|15250.1|79
1626181500000|2021-07-13 13:05:00|15305.1|15285.1|15293.4|15273.4|15305.1|15285.1|15283.4|15263.4|49
1626181800000|2021-07-13 13:10:00|15294.1|15274.1|15277.7|15257.7|15299.4|15279.4|15275.2|15255.2|43
1626182100000|2021-07-13 13:15:00|15280.2|15260.2|15279.5|15259.5|15289.5|15269.5|15277.7|15257.7|29
1626182400000|2021-07-13 13:20:00|15277.7|15257.7|15310.2|15290.2|15310.2|15290.2|15277.7|15257.7|64
1626182700000|2021-07-13 13:25:00|15312|15292|15317.7|15297.7|15320.2|15300.2|15300.9|15280.9|74
1626183000000|2021-07-13 13:30:00|15319.5|15299.5|15315.2|15295.2|15327.7|15307.7|15305.2|15285.2|119
1626183300000|2021-07-13 13:35:00|15317.7|15297.7|15292.7|15272.7|15317.7|15297.7|15269.5|15249.5|150
1626183600000|2021-07-13 13:40:00|15295.2|15275.2|15274.6|15254.6|15302.8|15282.8|15270.3|15250.3|113
1626183900000|2021-07-13 13:45:00|15278.1|15258.1|15304.6|15284.6|15304.6|15284.6|15268.5|15248.5|112
1626184200000|2021-07-13 13:50:00|15302.8|15282.8|15282.8|15262.8|15304.6|15284.6|15282.8|15262.8|65
1626184500000|2021-07-13 13:55:00|15282.1|15262.1|15304.6|15284.6|15315.3|15295.3|15282.1|15262.1|91
1626184800000|2021-07-13 14:00:00|15302.8|15282.8|15249.6|15229.6|15302.8|15282.8|15242.8|15222.8|202
1626185100000|2021-07-13 14:05:00|15250.3|15230.3|15260.3|15240.3|15271.4|15251.4|15242.8|15222.8|141
1626185400000|2021-07-13 14:10:00|15262.8|15242.8|15262.9|15242.9|15272.8|15252.8|15252.9|15232.9|98
1626185700000|2021-07-13 14:15:00|15264.6|15244.6|15282.9|15262.9|15285.4|15265.4|15260.4|15240.4|104
1626186000000|2021-07-13 14:20:00|15287.9|15267.9|15313.6|15293.6|15317.9|15297.9|15282.9|15262.9|73
1626186300000|2021-07-13 14:25:00|15312.9|15292.9|15345.4|15325.4|15345.4|15325.4|15312.2|15292.2|214
1626186600000|2021-07-13 14:30:00|15344.7|15324.7|15365.4|15345.4|15372.9|15352.9|15344.7|15324.7|147
1626186900000|2021-07-13 14:35:00|15363.6|15343.6|15364|15344|15364|15344|15345.4|15325.4|86
1626187200000|2021-07-13 14:40:00|15362.2|15342.2|15370.5|15350.5|15374.7|15354.7|15360.4|15340.4|222
1626187500000|2021-07-13 14:45:00|15372.2|15352.2|15375.5|15355.5|15393|15373|15370.5|15350.5|113
1626187800000|2021-07-13 14:50:00|15374.8|15354.8|15368|15348|15389.8|15369.8|15368|15348|100
1626188100000|2021-07-13 14:55:00|15365.5|15345.5|15368|15348|15375.5|15355.5|15364.8|15344.8|73
1626188400000|2021-07-13 15:00:00|15369.8|15349.8|15394.8|15374.8|15394.8|15374.8|15355.5|15335.5|96
1626188700000|2021-07-13 15:05:00|15396.6|15376.6|15425.5|15405.5|15428|15408|15383|15363|162
1626189000000|2021-07-13 15:10:00|15427.3|15407.3|15415.5|15395.5|15442.3|15422.3|15415.5|15395.5|108
1626189300000|2021-07-13 15:15:00|15419.8|15399.8|15422.4|15402.4|15424.9|15404.9|15410.6|15390.6|68
1626189600000|2021-07-13 15:20:00|15419.9|15399.9|15413.1|15393.1|15419.9|15399.9|15400.6|15380.6|150
1626189900000|2021-07-13 15:25:00|15415.6|15395.6|15403.1|15383.1|15424.9|15404.9|15403.1|15383.1|74
1626190200000|2021-07-13 15:30:00|15401.7|15381.7|15368.1|15348.1|15401.7|15381.7|15364.5|15344.5|96
1626190500000|2021-07-13 15:35:00|15364.5|15344.5|15383.1|15363.1|15383.1|15363.1|15355.6|15335.6|101
1626190800000|2021-07-13 15:40:00|15390.6|15370.6|15388.1|15368.1|15395.6|15375.6|15383.1|15363.1|57
1626191100000|2021-07-13 15:45:00|15393.1|15373.1|15354.9|15334.9|15398.2|15378.2|15354.9|15334.9|156
1626191400000|2021-07-13 15:50:00|15355.7|15335.7|15360.7|15340.7|15360.7|15340.7|15338.9|15318.9|73
1626191700000|2021-07-13 15:55:00|15363.2|15343.2|15343.2|15323.2|15365|15345|15333.2|15313.2|130
1626192000000|2021-07-13 16:00:00|15345|15325|15327.5|15307.5|15345|15325|15323.2|15303.2|70
1626192300000|2021-07-13 16:05:00|15325|15305|15340.7|15320.7|15343.2|15323.2|15318.2|15298.2|67
1626192600000|2021-07-13 16:10:00|15335|15315|15363.2|15343.2|15368.2|15348.2|15335|15315|90
1626192900000|2021-07-13 16:15:00|15361.5|15341.5|15338.3|15318.3|15361.5|15341.5|15330.8|15310.8|67
1626193200000|2021-07-13 16:20:00|15336.5|15316.5|15323.3|15303.3|15338.3|15318.3|15309|15289|726
1626193500000|2021-07-13 16:25:00|15321.5|15301.5|15373.3|15353.3|15373.3|15353.3|15321.5|15301.5|240
1626193800000|2021-07-13 16:30:00|15376.9|15356.9|15378.3|15358.3|15383.3|15363.3|15374|15354|62
1626194100000|2021-07-13 16:35:00|15377.6|15357.6|15369.7|15349.7|15380.1|15360.1|15369.7|15349.7|85
1626194400000|2021-07-13 16:40:00|15371.5|15351.5|15377.6|15357.6|15381.9|15361.9|15369.8|15349.8|92
1626194700000|2021-07-13 16:45:00|15378.3|15358.3|15400.1|15380.1|15400.1|15380.1|15378.3|15358.3|55
1626195000000|2021-07-13 16:50:00|15401.9|15381.9|15395.9|15375.9|15401.9|15381.9|15385.9|15365.9|149
1626195300000|2021-07-13 16:55:00|15397.7|15377.7|15403.4|15383.4|15408.4|15388.4|15397.7|15377.7|77
1626195600000|2021-07-13 17:00:00|15400.9|15380.9|15398.4|15378.4|15400.9|15380.9|15389.1|15369.1|61
1626195900000|2021-07-13 17:05:00|15397|15377|15368.4|15348.4|15397|15377|15363.4|15343.4|114
1626196200000|2021-07-13 17:10:00|15367.7|15347.7|15375.9|15355.9|15375.9|15355.9|15363.4|15343.4|47
1626196500000|2021-07-13 17:15:00|15373.4|15353.4|15368.4|15348.4|15378.4|15358.4|15365.9|15345.9|38
1626196800000|2021-07-13 17:20:00|15369.2|15349.2|15375.2|15355.2|15376|15356|15369.2|15349.2|45
1626197100000|2021-07-13 17:25:00|15373.5|15353.5|15396|15376|15396|15376|15363.5|15343.5|295
1626250500000|2021-07-14 08:15:00|15430.5|15410.5|15433.8|15413.8|15442|15422|15413.8|15386.3|160
1626250800000|2021-07-14 08:20:00|15432|15412|15430.6|15410.6|15444.8|15416.3|15423.8|15403.8|59
1626251100000|2021-07-14 08:25:00|15432.3|15412.3|15428.8|15408.8|15438.8|15418.8|15426.3|15406.3|24
1626251400000|2021-07-14 08:30:00|15431.3|15411.3|15436.3|15416.3|15436.3|15416.3|15428.8|15408.8|19
1626251700000|2021-07-14 08:35:00|15438.1|15418.1|15466.4|15446.4|15466.4|15446.4|15438.1|15418.1|44
1626252000000|2021-07-14 08:40:00|15467.1|15447.1|15461.4|15441.4|15469.6|15449.6|15461.4|15441.4|28
1626252300000|2021-07-14 08:45:00|15465.6|15445.6|15472.1|15452.1|15476.4|15456.4|15465.6|15445.6|40
1626252600000|2021-07-14 08:50:00|15471.4|15451.4|15486.4|15466.4|15486.4|15466.4|15466.4|15446.4|36
1626252900000|2021-07-14 08:55:00|15483.9|15463.9|15473.9|15453.9|15486.4|15466.4|15472.2|15452.2|18
1626253200000|2021-07-14 09:00:00|15471.4|15451.4|15488.2|15468.2|15488.2|15468.2|15471.4|15451.4|55
1626253500000|2021-07-14 09:05:00|15496.4|15476.4|15481.5|15461.5|15508.9|15488.9|15481.4|15461.4|52
1626253800000|2021-07-14 09:10:00|15479.7|15459.7|15461.5|15441.5|15484|15464|15461.5|15441.5|24
1626254100000|2021-07-14 09:15:00|15459.7|15439.7|15454|15434|15469|15449|15444|15424|27
1626254400000|2021-07-14 09:20:00|15449|15429|15453.3|15433.3|15456.5|15436.5|15449|15429|12
1626254700000|2021-07-14 09:25:00|15454|15434|15451.5|15431.5|15459|15439|15451.5|15431.5|20
1626255000000|2021-07-14 09:30:00|15452.3|15432.3|15456.5|15436.5|15456.5|15436.5|15446.5|15426.5|18
1626255300000|2021-07-14 09:35:00|15459|15439|15456.5|15436.5|15470.8|15450.8|15456.5|15436.5|13
1626255600000|2021-07-14 09:40:00|15454.8|15434.8|15436.6|15416.6|15454.8|15434.8|15434.1|15414.1|20
1626255900000|2021-07-14 09:45:00|15434.8|15414.8|15430.6|15410.6|15439.1|15419.1|15430.6|15410.6|14
1626256200000|2021-07-14 09:50:00|15429.8|15409.8|15439.1|15419.1|15439.1|15419.1|15429.8|15409.8|7
1626256500000|2021-07-14 09:55:00|15441.6|15421.6|15451.6|15431.6|15454.1|15434.1|15441.6|15421.6|8
1626256800000|2021-07-14 10:00:00|15454.1|15434.1|15466.6|15446.6|15466.6|15446.6|15449.1|15429.1|22
1626257100000|2021-07-14 10:05:00|15469.1|15449.1|15489.1|15469.1|15491.6|15471.6|15469.1|15449.1|59
1626257400000|2021-07-14 10:10:00|15486.6|15466.6|15484.2|15464.2|15496.6|15476.6|15481.7|15461.7|55
1626257700000|2021-07-14 10:15:00|15486.7|15466.7|15481.7|15461.7|15486.7|15466.7|15479.2|15459.2|6
1626258000000|2021-07-14 10:20:00|15478.4|15458.4|15509.2|15489.2|15509.2|15489.2|15478.4|15458.4|52
1626258300000|2021-07-14 10:25:00|15512.7|15492.7|15502.4|15482.4|15514.2|15494.2|15498.9|15478.9|23
1626258600000|2021-07-14 10:30:00|15501.7|15481.7|15509.2|15489.2|15516.7|15496.7|15501.7|15481.7|37
1626258900000|2021-07-14 10:35:00|15507.5|15487.5|15491.7|15471.7|15507.5|15487.5|15484.2|15464.2|17
1626259200000|2021-07-14 10:40:00|15493.5|15473.5|15484.3|15464.3|15494.2|15474.2|15481.7|15461.7|23
1626259500000|2021-07-14 10:45:00|15486|15466|15491.8|15471.8|15494.3|15474.3|15486|15466|7
1626259800000|2021-07-14 10:50:00|15493.5|15473.5|15482.5|15462.5|15494.3|15474.3|15480.8|15460.8|7
1626260100000|2021-07-14 10:55:00|15480|15460|15456.8|15436.8|15480|15460|15456.8|15436.8|41
1626260400000|2021-07-14 11:00:00|15454.3|15434.3|15459.3|15439.3|15459.3|15439.3|15451.8|15431.8|32
1626260700000|2021-07-14 11:05:00|15454.3|15434.3|15466.8|15446.8|15466.8|15446.8|15451.8|15431.8|46
1626261000000|2021-07-14 11:10:00|15464.3|15444.3|15449.3|15429.3|15464.3|15444.3|15449.3|15429.3|27
1626261300000|2021-07-14 11:15:00|15448.6|15428.6|15454.4|15434.4|15454.4|15434.4|15444.4|15424.4|35
1626261600000|2021-07-14 11:20:00|15456.9|15436.9|15459.4|15439.4|15461.9|15441.9|15456.9|15436.9|13
1626261900000|2021-07-14 11:25:00|15461.1|15441.1|15479.4|15459.4|15484.4|15464.4|15461.1|15441.1|22
1626262200000|2021-07-14 11:30:00|15476.9|15456.9|15501.9|15481.9|15501.9|15481.9|15471.9|15451.9|54
1626262500000|2021-07-14 11:35:00|15505.2|15485.2|15506.9|15486.9|15511.9|15491.9|15501.9|15481.9|82
1626262800000|2021-07-14 11:40:00|15507.7|15487.7|15503.7|15483.7|15534.4|15514.4|15499.4|15479.4|91
1626263100000|2021-07-14 11:45:00|15508.7|15488.7|15517|15497|15524.4|15504.4|15508.7|15488.7|38
1626263400000|2021-07-14 11:50:00|15519.5|15499.5|15552|15532|15568.7|15548.7|15519.5|15499.5|86
1626263700000|2021-07-14 11:55:00|15549.5|15529.5|15564.5|15544.5|15572|15552|15549.5|15529.5|109
1626264000000|2021-07-14 12:00:00|15568.7|15548.7|15532|15512|15569.5|15549.5|15529.5|15509.5|89
1626264300000|2021-07-14 12:05:00|15532.8|15512.8|15609.5|15589.5|15613.5|15592|15532.8|15512.8|153
1626264600000|2021-07-14 12:10:00|15607.8|15587.8|15617|15597|15622|15602|15592|15572|152
1626264900000|2021-07-14 12:15:00|15615.3|15595.3|15609.6|15589.6|15617|15597|15579.5|15559.5|120
1626265200000|2021-07-14 12:20:00|15610.3|15590.3|15637.1|15617.1|15648.1|15628.1|15609.6|15589.6|188
1626265500000|2021-07-14 12:25:00|15636.3|15616.3|15587.1|15567.1|15636.3|15616.3|15587.1|15567.1|156
1626265800000|2021-07-14 12:30:00|15585.3|15565.3|15622.1|15602.1|15628.8|15608.8|15585.3|15565.3|109
1626266100000|2021-07-14 12:35:00|15623.9|15603.9|15587.1|15567.1|15623.9|15603.9|15582.1|15562.1|114
1626266400000|2021-07-14 12:40:00|15588.9|15568.9|15557.1|15537.1|15597.1|15577.1|15557.1|15537.1|75
1626266700000|2021-07-14 12:45:00|15556.4|15536.4|15587.1|15567.1|15592.1|15572.1|15532.1|15512.1|130
1626267000000|2021-07-14 12:50:00|15589.6|15569.6|15594.7|15574.7|15601.4|15581.4|15580.4|15560.4|123
1626267300000|2021-07-14 12:55:00|15595.4|15575.4|15593.4|15573.4|15604.7|15584.7|15587.2|15567.2|37
1626267600000|2021-07-14 13:00:00|15594.7|15574.7|15562.9|15542.9|15602.2|15582.2|15562.9|15542.9|95
1626267900000|2021-07-14 13:05:00|15562.2|15542.2|15574.7|15554.7|15574.7|15554.7|15559.7|15539.7|78
1626268200000|2021-07-14 13:10:00|15576.2|15556.2|15569.7|15549.7|15584.7|15564.7|15562.2|15542.2|79
1626268500000|2021-07-14 13:15:00|15566.2|15546.2|15547.2|15527.2|15567.2|15547.2|15547.2|15527.2|51
1626268800000|2021-07-14 13:20:00|15549.7|15529.7|15539.8|15519.8|15549.7|15529.7|15529.7|15509.7|58
1626269100000|2021-07-14 13:25:00|15534.8|15514.8|15554.8|15534.8|15559.8|15539.8|15534.8|15514.8|33
1626269400000|2021-07-14 13:30:00|15557.3|15537.3|15607.3|15587.3|15624.8|15604.8|15557.3|15537.3|720
1626269700000|2021-07-14 13:35:00|15609|15589|15609.1|15589.1|15612.3|15592.3|15597.3|15577.3|63
1626270000000|2021-07-14 13:40:00|15609.8|15589.8|15624.8|15604.8|15632.3|15612.3|15609.8|15589.8|166
1626270300000|2021-07-14 13:45:00|15625.6|15605.6|15637.3|15617.3|15650.8|15630.8|15624.8|15604.8|157
1626270600000|2021-07-14 13:50:00|15636.6|15616.6|15654.9|15634.9|15687.3|15667.3|15633.1|15613.1|216
1626270900000|2021-07-14 13:55:00|15652.4|15632.4|15677.4|15657.4|15677.4|15657.4|15647.4|15627.4|105
1626271200000|2021-07-14 14:00:00|15679.1|15659.1|15654.9|15634.9|15696.6|15676.6|15649.9|15629.9|173
1626271500000|2021-07-14 14:05:00|15649.9|15629.9|15657.4|15637.4|15659.9|15639.9|15643.1|15623.1|285
1626271800000|2021-07-14 14:10:00|15664.1|15644.1|15694.2|15674.2|15694.2|15674.2|15664.1|15644.1|146
1626272100000|2021-07-14 14:15:00|15691.7|15671.7|15699.2|15679.2|15699.2|15679.2|15667.4|15647.4|131
1626272400000|2021-07-14 14:20:00|15697.4|15677.4|15697.4|15677.4|15717.4|15697.4|15694.2|15674.2|265
1626272700000|2021-07-14 14:25:00|15695.9|15675.9|15705|15685|15720|15700|15692.4|15672.4|133
1626273000000|2021-07-14 14:30:00|15705.7|15685.7|15740|15720|15742.5|15722.5|15705.7|15685.7|249
1626273300000|2021-07-14 14:35:00|15738.2|15718.2|15662.5|15642.5|15750|15730|15660|15640|231
1626273600000|2021-07-14 14:40:00|15660.7|15640.7|15634.3|15614.3|15670|15650|15630|15610|92
1626273900000|2021-07-14 14:45:00|15636|15616|15649.3|15629.3|15649.3|15629.3|15614|15594|155
1626274200000|2021-07-14 14:50:00|15651|15631|15672.5|15652.5|15682.5|15662.5|15651|15631|106
1626274500000|2021-07-14 14:55:00|15674.3|15654.3|15685.8|15665.8|15695.1|15675.1|15674.3|15654.3|114
1626274800000|2021-07-14 15:00:00|15685.1|15665.1|15670.1|15650.1|15703.3|15683.3|15665.8|15645.8|108
1626275100000|2021-07-14 15:05:00|15668.3|15648.3|15655.1|15635.1|15680.1|15660.1|15655.1|15635.1|82
1626275400000|2021-07-14 15:10:00|15653.3|15633.3|15646.9|15626.9|15660.1|15640.1|15640.9|15620.9|65
1626275700000|2021-07-14 15:15:00|15651.1|15631.1|15660.1|15640.1|15660.1|15640.1|15625.9|15605.9|98
1626276000000|2021-07-14 15:20:00|15662.6|15642.6|15682.6|15662.6|15685.1|15665.1|15660.1|15640.1|69
1626276300000|2021-07-14 15:25:00|15684.4|15664.4|15675.2|15655.2|15696.9|15676.9|15675.2|15655.2|180
1626276600000|2021-07-14 15:30:00|15675.9|15655.9|15662.7|15642.7|15680.2|15660.2|15640.9|15620.9|121
1626276900000|2021-07-14 15:35:00|15660.2|15640.2|15632.7|15612.7|15662.7|15642.7|15622.7|15602.7|89
1626277200000|2021-07-14 15:40:00|15630.9|15610.9|15637.7|15617.7|15637.9|15617.9|15610.9|15590.9|101
1626277500000|2021-07-14 15:45:00|15639.4|15619.4|15665.2|15645.2|15667.7|15647.7|15639.4|15619.4|74
1626277800000|2021-07-14 15:50:00|15663.5|15643.5|15657.7|15637.7|15665.2|15645.2|15652.7|15632.7|43
1626278100000|2021-07-14 15:55:00|15660.2|15640.2|15669.5|15649.5|15672.7|15652.7|15660.2|15640.2|83
1626278400000|2021-07-14 16:00:00|15667.7|15647.7|15697|15677|15697|15677|15666|15646|153
1626278700000|2021-07-14 16:05:00|15697.8|15677.8|15714.5|15694.5|15716.3|15696.3|15687.8|15667.8|186
1626279000000|2021-07-14 16:10:00|15712.8|15692.8|15706.1|15686.1|15744.5|15724.5|15702.8|15682.8|228
1626279300000|2021-07-14 16:15:00|15705.3|15685.3|15732.8|15712.8|15740.3|15720.3|15705.3|15685.3|182
1626279600000|2021-07-14 16:20:00|15727.8|15707.8|15762.8|15742.8|15767.1|15747.1|15725.3|15705.3|865
1626279900000|2021-07-14 16:25:00|15757.8|15737.8|15757.8|15737.8|15767.1|15747.1|15747.8|15727.8|432
1626280200000|2021-07-14 16:30:00|15754.4|15734.4|15752.9|15732.9|15754.4|15734.4|15745.3|15725.3|72
1626280500000|2021-07-14 16:35:00|15757.9|15737.9|15740.4|15720.4|15762.9|15742.9|15737.9|15717.9|98
1626280800000|2021-07-14 16:40:00|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|15724.6|15704.6|100
1626281100000|2021-07-14 16:45:00|15740.4|15720.4|15748.7|15728.7|15752.9|15732.9|15740.4|15720.4|61
1626281400000|2021-07-14 16:50:00|15745.4|15725.4|15730.4|15710.4|15745.4|15725.4|15730.4|15710.4|95
1626281700000|2021-07-14 16:55:00|15732.2|15712.2|15731.2|15711.2|15739.7|15719.7|15728.7|15708.7|68
1626282000000|2021-07-14 17:00:00|15729.5|15709.5|15731.2|15711.2|15736.2|15716.2|15728.7|15708.7|59
1626282300000|2021-07-14 17:05:00|15730.5|15710.5|15733|15713|15737.2|15717.2|15730.5|15710.5|40
1626282600000|2021-07-14 17:10:00|15734.7|15714.7|15744.5|15724.5|15749.7|15729.7|15733|15713|73
1626282900000|2021-07-14 17:15:00|15743.7|15723.7|15747.2|15727.2|15747.2|15727.2|15738.8|15718.8|76
1626283200000|2021-07-14 17:20:00|15748|15728|15741.3|15721.3|15749.8|15729.8|15740.5|15720.5|70
1626283500000|2021-07-14 17:25:00|15743|15723|15753|15733|15753|15733|15743|15723|179
1626336900000|2021-07-15 08:15:00|15738.3|15718.3|15714.1|15694.1|15738.3|15718.3|15714.1|15694.1|85
1626337200000|2021-07-15 08:20:00|15713.4|15693.4|15710.9|15690.9|15720.9|15700.9|15705.9|15685.9|47
1626337500000|2021-07-15 08:25:00|15709.1|15689.1|15700.9|15680.9|15709.1|15689.1|15700.9|15680.9|29
1626337800000|2021-07-15 08:30:00|15701.7|15681.7|15695.9|15675.9|15703.4|15683.4|15695.9|15675.9|25
1626338100000|2021-07-15 08:35:00|15698.4|15678.4|15713.4|15693.4|15715.9|15695.9|15695.9|15675.9|37
1626338400000|2021-07-15 08:40:00|15715.1|15695.1|15728.4|15708.4|15730.9|15710.9|15715.1|15695.1|18
1626338700000|2021-07-15 08:45:00|15730.1|15710.1|15730.9|15710.9|15737.7|15717.7|15728.4|15708.4|48
1626339000000|2021-07-15 08:50:00|15733.4|15713.4|15740.2|15720.2|15741|15721|15733.4|15713.4|21
1626339300000|2021-07-15 08:55:00|15742.7|15722.7|15731|15711|15742.7|15722.7|15731|15711|25
1626339600000|2021-07-15 09:00:00|15727.7|15707.7|15749.3|15729.3|15753.3|15731|15727.7|15707.7|23
1626339900000|2021-07-15 09:05:00|15748.5|15728.5|15751.8|15731.8|15753.5|15733.5|15748.5|15728.5|32
1626340200000|2021-07-15 09:10:00|15751|15731|15758.5|15738.5|15758.5|15738.5|15749.3|15729.3|17
1626340500000|2021-07-15 09:15:00|15756|15736|15751|15731|15761|15741|15751|15731|13
1626340800000|2021-07-15 09:20:00|15748.5|15728.5|15743.6|15723.6|15748.5|15728.5|15743.6|15723.6|8
1626341100000|2021-07-15 09:25:00|15744.3|15724.3|15743.6|15723.6|15744.3|15724.3|15736.1|15716.1|16
1626341400000|2021-07-15 09:30:00|15742.8|15722.8|15738.6|15718.6|15742.8|15722.8|15736.1|15716.1|15
1626341700000|2021-07-15 09:35:00|15736.1|15716.1|15756.1|15736.1|15756.1|15736.1|15736.1|15716.1|11
1626342000000|2021-07-15 09:40:00|15758.6|15738.6|15751.1|15731.1|15758.6|15738.6|15751.1|15731.1|12
1626342300000|2021-07-15 09:45:00|15752.8|15732.8|15753.6|15733.6|15753.6|15733.6|15751.1|15731.1|2
1626342600000|2021-07-15 09:50:00|15751.9|15731.9|15756.1|15736.1|15768.6|15748.6|15751.1|15731.1|21
1626342900000|2021-07-15 09:55:00|15756.2|15736.2|15753.7|15733.7|15756.2|15736.2|15751.2|15731.2|0
1626343200000|2021-07-15 10:00:00|15752|15732|15736.2|15716.2|15752|15732|15736.2|15716.2|19
1626343500000|2021-07-15 10:05:00|15734.5|15714.5|15699.5|15679.5|15734.5|15714.5|15696.2|15676.2|36
1626343800000|2021-07-15 10:10:00|15698.7|15678.7|15694.5|15674.5|15703.7|15683.7|15694.5|15674.5|54
1626344100000|2021-07-15 10:15:00|15693.7|15673.7|15674.5|15654.5|15693.7|15673.7|15669.5|15649.5|38
1626344400000|2021-07-15 10:20:00|15676.2|15656.2|15682|15662|15682|15662|15671.2|15651.2|26
1626344700000|2021-07-15 10:25:00|15686.2|15666.2|15659.5|15639.5|15689.5|15669.5|15659.5|15639.5|67
1626345000000|2021-07-15 10:30:00|15657.8|15637.8|15676.3|15656.3|15676.3|15656.3|15657|15637|16
1626345300000|2021-07-15 10:35:00|15678.8|15658.8|15698.8|15678.8|15698.8|15678.8|15678.8|15658.8|36
1626345600000|2021-07-15 10:40:00|15696.3|15676.3|15693.8|15673.8|15698.8|15678.8|15692.9|15672.9|6
1626345900000|2021-07-15 10:45:00|15691.3|15671.3|15688.8|15668.8|15696.3|15676.3|15685.4|15665.4|17
1626346200000|2021-07-15 10:50:00|15687.1|15667.1|15693.8|15673.8|15698.8|15678.8|15687.1|15667.1|126
1626346500000|2021-07-15 10:55:00|15697.3|15677.3|15728.9|15708.9|15733.9|15713.9|15697.3|15677.3|74
1626346800000|2021-07-15 11:00:00|15730.6|15710.6|15738.9|15718.9|15738.9|15718.9|15730.6|15710.6|14
1626347100000|2021-07-15 11:05:00|15741.4|15721.4|15746.4|15726.4|15748.9|15728.9|15741.4|15721.4|22
1626347400000|2021-07-15 11:10:00|15748.9|15728.9|15743.9|15723.9|15753.9|15733.9|15743.9|15723.9|25
1626347700000|2021-07-15 11:15:00|15742.2|15722.2|15710.6|15690.6|15742.2|15722.2|15708.9|15688.9|24
1626348000000|2021-07-15 11:20:00|15708.9|15688.9|15679.7|15659.7|15708.9|15688.9|15678.9|15658.9|50
1626348300000|2021-07-15 11:25:00|15683.9|15663.9|15692.2|15672.2|15692.2|15672.2|15672.2|15652.2|32
1626348600000|2021-07-15 11:30:00|15694|15674|15694|15674|15694|15674|15689.7|15669.7|18
1626348900000|2021-07-15 11:35:00|15691.5|15671.5|15672.3|15652.3|15691.5|15671.5|15672.3|15652.3|19
1626349200000|2021-07-15 11:40:00|15674|15654|15696.5|15676.5|15696.5|15676.5|15674|15654|17
1626349500000|2021-07-15 11:45:00|15699|15679|15724|15704|15726.5|15706.5|15696.5|15676.5|53
1626349800000|2021-07-15 11:50:00|15721.5|15701.5|15719|15699|15724|15704|15709.8|15689.8|62
1626350100000|2021-07-15 11:55:00|15717.3|15697.3|15719|15699|15721.5|15701.5|15709|15689|142
1626350400000|2021-07-15 12:00:00|15721.5|15701.5|15681.6|15661.6|15721.5|15701.5|15677.3|15657.3|113
1626350700000|2021-07-15 12:05:00|15679.9|15659.9|15671.6|15651.6|15679.9|15659.9|15642.4|15622.4|74
1626351000000|2021-07-15 12:10:00|15666.4|15646.4|15656.6|15636.6|15668.3|15648.3|15636.6|15616.6|65
1626351300000|2021-07-15 12:15:00|15657.4|15637.4|15646.6|15626.6|15661.6|15641.6|15646.6|15626.6|36
1626351600000|2021-07-15 12:20:00|15641.6|15621.6|15684.1|15664.1|15691.6|15671.6|15631.6|15611.6|58
1626351900000|2021-07-15 12:25:00|15689.1|15669.1|15704|15684|15714.1|15694.1|15689.1|15669.1|78
1626352200000|2021-07-15 12:30:00|15703.2|15683.2|15697.4|15677.4|15706.7|15686.7|15679.9|15659.9|74
1626352500000|2021-07-15 12:35:00|15699.2|15679.2|15719.2|15699.2|15719.2|15699.2|15699.2|15679.2|35
1626352800000|2021-07-15 12:40:00|15721.7|15701.7|15756.7|15736.7|15756.7|15736.7|15721.7|15701.7|70
1626353100000|2021-07-15 12:45:00|15759.2|15739.2|15775.9|15755.9|15775.9|15755.9|15754.2|15734.2|92
1626353400000|2021-07-15 12:50:00|15776.7|15756.7|15754.2|15734.2|15776.7|15756.7|15751.7|15731.7|54
1626353700000|2021-07-15 12:55:00|15755.9|15735.9|15779.2|15759.2|15779.2|15759.2|15750|15730|101
1626354000000|2021-07-15 13:00:00|15777.5|15757.5|15749.3|15729.3|15781.7|15761.7|15748.3|15728.3|187
1626354300000|2021-07-15 13:05:00|15746.8|15726.8|15783.5|15763.5|15783.5|15763.5|15742.5|15722.5|52
1626354600000|2021-07-15 13:10:00|15784.3|15764.3|15759.3|15739.3|15784.3|15764.3|15759.3|15739.3|56
1626354900000|2021-07-15 13:15:00|15756.8|15736.8|15746.8|15726.8|15759.3|15739.3|15744.3|15724.3|40
1626355200000|2021-07-15 13:20:00|15747.6|15727.6|15761.8|15741.8|15764.3|15744.3|15747.6|15727.6|22
1626355500000|2021-07-15 13:25:00|15764.3|15744.3|15774.3|15754.3|15776.8|15756.8|15759.3|15739.3|17
1626355800000|2021-07-15 13:30:00|15778.5|15758.5|15806.8|15786.8|15823.5|15803.5|15778.5|15758.5|218
1626356100000|2021-07-15 13:35:00|15809.3|15789.3|15783.6|15763.6|15809.4|15789.4|15781.1|15761.1|81
1626356400000|2021-07-15 13:40:00|15784.4|15764.4|15786.9|15766.9|15791.9|15771.9|15761.9|15741.9|163
1626356700000|2021-07-15 13:45:00|15781.8|15761.8|15779.4|15759.4|15781.8|15761.8|15764.4|15744.4|59
1626357000000|2021-07-15 13:50:00|15777.7|15757.7|15786.9|15766.9|15809.4|15789.4|15776.9|15756.9|102
1626357300000|2021-07-15 13:55:00|15787.7|15767.7|15841.9|15821.9|15853.6|15833.6|15786.9|15766.9|235
1626357600000|2021-07-15 14:00:00|15843.6|15823.6|15856.9|15836.9|15856.9|15836.9|15836.9|15816.9|131
1626357900000|2021-07-15 14:05:00|15858.6|15838.6|15854.5|15834.5|15865.4|15845.4|15835.2|15815.2|697
1626358200000|2021-07-15 14:10:00|15857.9|15837.9|15892|15872|15894.5|15874.5|15857.9|15837.9|395
1626358500000|2021-07-15 14:15:00|15889.5|15869.5|15895.3|15875.3|15907|15887|15877|15857|105
1626358800000|2021-07-15 14:20:00|15894.5|15874.5|15877|15857|15894.5|15874.5|15871.1|15851.1|106
1626359100000|2021-07-15 14:25:00|15875.3|15855.3|15859.5|15839.5|15877|15857|15854.5|15834.5|90
1626359400000|2021-07-15 14:30:00|15861.2|15841.2|15907|15887|15910.5|15890.5|15861.2|15841.2|136
1626359700000|2021-07-15 14:35:00|15906.2|15886.2|15894.6|15874.6|15906.2|15886.2|15875.3|15855.3|45
1626360000000|2021-07-15 14:40:00|15896.3|15876.3|15854.6|15834.6|15897.1|15877.1|15849.6|15829.6|102
1626360300000|2021-07-15 14:45:00|15852.9|15832.9|15844.6|15824.6|15854.6|15834.6|15844.6|15824.6|79
1626360600000|2021-07-15 14:50:00|15842.9|15822.9|15862.1|15842.1|15864.6|15844.6|15827.1|15807.1|160
1626360900000|2021-07-15 14:55:00|15860.4|15840.4|15857.1|15837.1|15862.1|15842.1|15854.6|15834.6|80
1626361200000|2021-07-15 15:00:00|15859.6|15839.6|15860.4|15840.4|15879.6|15859.6|15857.1|15837.1|102
1626361500000|2021-07-15 15:05:00|15857.1|15837.1|15932.1|15912.1|15934.6|15914.6|15857.1|15837.1|132
1626361800000|2021-07-15 15:10:00|15933.9|15913.9|15902.2|15882.2|15939.7|15919.7|15902.2|15882.2|91
1626362100000|2021-07-15 15:15:00|15904.7|15884.7|15930.5|15910.5|15933.9|15913.9|15899.7|15879.7|109
1626362400000|2021-07-15 15:20:00|15929.7|15909.7|15888.9|15868.9|15929.7|15909.7|15887.2|15867.2|95
1626362700000|2021-07-15 15:25:00|15891.3|15871.3|15912.2|15892.2|15912.2|15892.2|15891.3|15871.3|68
1626363000000|2021-07-15 15:30:00|15914.7|15894.7|15868|15848|15914.7|15894.7|15865.5|15845.5|46
1626363300000|2021-07-15 15:35:00|15869.7|15849.7|15879.7|15859.7|15899.7|15879.7|15869.7|15849.7|151
1626363600000|2021-07-15 15:40:00|15882.2|15862.2|15893.1|15873.1|15893.1|15873.1|15877.2|15857.2|52
1626363900000|2021-07-15 15:45:00|15894.8|15874.8|15864.8|15844.8|15897.3|15877.3|15854.8|15834.8|72
1626364200000|2021-07-15 15:50:00|15865.6|15845.6|15884|15864|15884|15864|15859.8|15839.8|212
1626364500000|2021-07-15 15:55:00|15879.8|15859.8|15851.5|15831.5|15879.8|15859.8|15845.6|15825.6|88
1626364800000|2021-07-15 16:00:00|15852.3|15832.3|15853.9|15833.9|15859.8|15839.8|15840.6|15820.6|169
1626365100000|2021-07-15 16:05:00|15852.3|15832.3|15777.3|15757.3|15855.6|15835.6|15777.3|15757.3|151
1626365400000|2021-07-15 16:10:00|15779.8|15759.8|15743.9|15723.9|15792.3|15772.3|15743.9|15723.9|180
1626365700000|2021-07-15 16:15:00|15743.1|15723.1|15782.4|15762.4|15782.4|15762.4|15730.6|15710.6|157
1626366000000|2021-07-15 16:20:00|15783.2|15763.2|15807.4|15787.4|15821.6|15801.6|15783.2|15763.2|521
1626366300000|2021-07-15 16:25:00|15805.7|15785.7|15793.2|15773.2|15814.9|15794.9|15792.4|15772.4|112
1626366600000|2021-07-15 16:30:00|15792.4|15772.4|15780.7|15760.7|15792.4|15772.4|15777.4|15757.4|100
1626366900000|2021-07-15 16:35:00|15782.4|15762.4|15792.4|15772.4|15794.9|15774.9|15778.2|15758.2|41
1626367200000|2021-07-15 16:40:00|15794.9|15774.9|15799.9|15779.9|15799.9|15779.9|15790.7|15770.7|141
1626367500000|2021-07-15 16:45:00|15802.4|15782.4|15805.8|15785.8|15805.8|15785.8|15802.4|15782.4|98
1626367800000|2021-07-15 16:50:00|15807.5|15787.5|15805|15785|15810|15790|15802.5|15782.5|119
1626368100000|2021-07-15 16:55:00|15806.7|15786.7|15810.9|15790.9|15833.4|15813.4|15805.8|15785.8|933
1626368400000|2021-07-15 17:00:00|15808.4|15788.4|15810.9|15790.9|15810.9|15790.9|15805.9|15785.9|120
1626368700000|2021-07-15 17:05:00|15809.2|15789.2|15815.9|15795.9|15820.9|15800.9|15806.7|15786.7|56
1626369000000|2021-07-15 17:10:00|15816.7|15796.7|15825.9|15805.9|15830.9|15810.9|15816.7|15796.7|323
1626369300000|2021-07-15 17:15:00|15826|15806|15815.2|15795.2|15826|15806|15815.2|15795.2|41
1626369600000|2021-07-15 17:20:00|15813.5|15793.5|15810.2|15790.2|15813.5|15793.5|15796|15776|284
1626369900000|2021-07-15 17:25:00|15817|15797|15841.9|15821.9|15843.5|15823.5|15817|15797|279
1626423300000|2021-07-16 08:15:00|15872.9|15852.9|15946.3|15926.3|15968.8|15945.4|15872.9|15852.9|388
1626423600000|2021-07-16 08:20:00|15943.8|15923.8|15978.8|15958.8|15992.9|15964.6|15936.3|15907.1|94
1626423900000|2021-07-16 08:25:00|15983.8|15963.8|15986.3|15966.3|15988.8|15966.3|15974.6|15948.8|37
1626424200000|2021-07-16 08:30:00|15985.5|15965.5|15981.3|15961.3|15988.8|15968.8|15972.1|15952.1|32
1626424500000|2021-07-16 08:35:00|15983.8|15963.8|16001.3|15981.3|16003.8|15983.8|15978.8|15958.8|108
1626424800000|2021-07-16 08:40:00|15999.6|15979.6|16006.3|15986.3|16006.3|15986.3|15993.8|15973.8|57
1626425100000|2021-07-16 08:45:00|16008.8|15988.8|16021.4|16001.4|16025.5|16005.5|16006.3|15986.3|62
1626425400000|2021-07-16 08:50:00|16017.2|15997.2|16008.9|15988.9|16018.9|15998.9|16002.2|15982.2|102
1626425700000|2021-07-16 08:55:00|16007.2|15987.2|16001.4|15981.4|16009.7|15989.7|15998.9|15978.9|41
1626426000000|2021-07-16 09:00:00|16002.2|15982.2|15983.9|15963.9|16006.4|15986.4|15983.9|15963.9|31
1626426300000|2021-07-16 09:05:00|15982.2|15962.2|15981.4|15961.4|15991.4|15971.4|15978.9|15958.9|23
1626426600000|2021-07-16 09:10:00|15978.9|15958.9|15971.4|15951.4|15978.9|15958.9|15971.4|15951.4|27
1626426900000|2021-07-16 09:15:00|15969.8|15949.8|15976.4|15956.4|15976.4|15956.4|15969.8|15949.8|17
1626427200000|2021-07-16 09:20:00|15975.6|15955.6|15986.5|15966.5|15986.5|15966.5|15973.9|15953.9|21
1626427500000|2021-07-16 09:25:00|15988.1|15968.1|15994|15974|15999|15979|15988.1|15968.1|22
1626427800000|2021-07-16 09:30:00|15995.7|15975.7|15991.5|15971.5|16001.5|15981.5|15984.8|15964.8|15
1626428100000|2021-07-16 09:35:00|15994|15974|15976.5|15956.5|15994|15974|15976.5|15956.5|12
1626428400000|2021-07-16 09:40:00|15979|15959|15969|15949|15979|15959|15969|15949|15
1626428700000|2021-07-16 09:45:00|15964|15944|15961.5|15941.5|15966.5|15946.5|15961.5|15941.5|21
1626429000000|2021-07-16 09:50:00|15959|15939|15975.7|15955.7|15975.7|15955.7|15959|15939|12
1626429300000|2021-07-16 09:55:00|15979.9|15959.9|16006.6|15986.6|16006.6|15986.6|15979.1|15959.1|27
1626429600000|2021-07-16 10:00:00|16004.9|15984.9|16016.6|15996.6|16028.3|16008.3|16001.6|15981.6|62
1626429900000|2021-07-16 10:05:00|16014.1|15994.1|16039.1|16019.1|16039.1|16019.1|16011.6|15991.6|131
1626430200000|2021-07-16 10:10:00|16041.6|16021.6|16056.6|16036.6|16061.6|16041.6|16041.6|16019.1|30
1626430500000|2021-07-16 10:15:00|16054.1|16034.1|16051.6|16031.6|16061.6|16041.6|16051.6|16031.6|36
1626430800000|2021-07-16 10:20:00|16050|16030|16031.6|16011.6|16050|16030|16031.6|16011.6|35
1626431100000|2021-07-16 10:25:00|16031.7|16011.7|16014.2|15994.2|16031.7|16011.7|16014.2|15994.2|19
1626431400000|2021-07-16 10:30:00|16012.5|15992.5|16010|15990|16016.7|15996.7|16004.2|15984.2|43
1626431700000|2021-07-16 10:35:00|16008.4|15988.4|16034.2|16014.2|16039.2|16019.2|16008.4|15988.4|62
1626432000000|2021-07-16 10:40:00|16035.9|16015.9|16061.7|16041.7|16065.1|16045.1|16034.2|16014.2|144
1626432300000|2021-07-16 10:45:00|16056.7|16036.7|16051.7|16031.7|16061.7|16041.7|16051.7|16031.7|31
1626432600000|2021-07-16 10:50:00|16049.2|16029.2|16039.2|16019.2|16051.7|16031.7|16039.2|16019.2|23
1626432900000|2021-07-16 10:55:00|16044.2|16024.2|16058.4|16038.4|16058.4|16038.4|16041.7|16021.7|840
1626433200000|2021-07-16 11:00:00|16062.6|16042.6|16073.4|16053.4|16075.9|16055.9|16062.6|16042.6|61
1626433500000|2021-07-16 11:05:00|16075.9|16055.9|16075.1|16055.1|16088.4|16068.4|16073.4|16053.4|1112
1626433800000|2021-07-16 11:10:00|16076.8|16056.8|16091.8|16071.8|16091.8|16071.8|16076.8|16056.8|145
1626434100000|2021-07-16 11:15:00|16091|16071|16089.3|16069.3|16091.8|16071.8|16081.8|16061.8|83
1626434400000|2021-07-16 11:20:00|16090.1|16070.1|16133.5|16113.5|16133.5|16113.5|16090.1|16070.1|139
1626434700000|2021-07-16 11:25:00|16129.3|16109.3|16121.9|16101.9|16129.3|16109.3|16114.3|16094.3|300
1626435000000|2021-07-16 11:30:00|16116.9|16096.9|16129.4|16109.4|16129.4|16109.4|16111.9|16091.9|42
1626435300000|2021-07-16 11:35:00|16138.5|16118.5|16130.2|16110.2|16172.7|16152.7|16130.2|16110.2|676
1626435600000|2021-07-16 11:40:00|16128.6|16108.6|16120.2|16100.2|16131.9|16111.9|16111.9|16091.9|74
1626435900000|2021-07-16 11:45:00|16117.7|16097.7|16141.1|16121.1|16147.8|16127.8|16117.7|16097.7|65
1626436200000|2021-07-16 11:50:00|16136.1|16116.1|16106.9|16086.9|16136.1|16116.1|16106.9|16086.9|157
1626436500000|2021-07-16 11:55:00|16108.6|16088.6|16157.8|16137.8|16157.8|16137.8|16108.6|16079.5|72
1626436800000|2021-07-16 12:00:00|16159.5|16139.5|16130.3|16110.3|16177.8|16157.8|16109.5|16089.5|164
1626437100000|2021-07-16 12:05:00|16132|16112|16145.3|16125.3|16150.3|16130.3|16132|16112|103
1626437400000|2021-07-16 12:10:00|16152|16132|16147.8|16127.8|16154.5|16134.5|16136.2|16116.2|65
1626437700000|2021-07-16 12:15:00|16148.7|16128.7|16145.3|16125.3|16152|16132|16137.8|16117.8|140
1626438000000|2021-07-16 12:20:00|16142.9|16122.9|16182.9|16162.9|16188.7|16168.7|16142.9|16122.9|104
1626438300000|2021-07-16 12:25:00|16184.5|16164.5|16179.6|16159.6|16200.4|16180.4|16166.2|16146.2|266
1626438600000|2021-07-16 12:30:00|16177.9|16157.9|16172.9|16152.9|16180.4|16160.4|16152.9|16132.9|376
1626438900000|2021-07-16 12:35:00|16171.2|16151.2|16099.6|16079.6|16179.6|16159.6|16098.7|16078.7|132
1626439200000|2021-07-16 12:40:00|16101.2|16081.2|16099.6|16079.6|16104.6|16084.6|16077.1|16057.1|210
1626439500000|2021-07-16 12:45:00|16097.9|16077.9|16122.1|16102.1|16131.3|16111.3|16094.6|16074.6|130
1626439800000|2021-07-16 12:50:00|16127.1|16107.1|16069.6|16049.6|16133.8|16113.8|16067.9|16047.9|109
1626440100000|2021-07-16 12:55:00|16067.9|16047.9|16074.6|16054.6|16079.6|16059.6|16067.9|16047.9|44
1626440400000|2021-07-16 13:00:00|16070.5|16050.5|16070.5|16050.5|16075.5|16055.5|16067.1|16047.1|72
1626440700000|2021-07-16 13:05:00|16073|16053|16114.7|16094.7|16114.7|16094.7|16069.6|16049.6|94
1626441000000|2021-07-16 13:10:00|16113.8|16093.8|16137.2|16117.2|16147.2|16127.2|16109.7|16088.8|111
1626441300000|2021-07-16 13:15:00|16139.7|16119.7|16147.2|16127.2|16152.2|16132.2|16115.5|16095.5|106
1626441600000|2021-07-16 13:20:00|16148|16128|16134.7|16114.7|16164.7|16144.7|16134.7|16114.7|103
1626441900000|2021-07-16 13:25:00|16136.4|16116.4|16172.2|16152.2|16174.7|16154.7|16136.4|16116.4|113
1626442200000|2021-07-16 13:30:00|16173.9|16153.9|16127.2|16107.2|16176.4|16156.4|16124.7|16104.7|218
1626442500000|2021-07-16 13:35:00|16128.9|16108.9|16138.9|16118.9|16160.6|16140.6|16127.2|16107.2|111
1626442800000|2021-07-16 13:40:00|16139.8|16119.8|16127.3|16107.3|16156.4|16136.4|16127.3|16107.3|110
1626443100000|2021-07-16 13:45:00|16128.9|16108.9|16093.1|16073.1|16137.3|16117.3|16093.1|16073.1|138
1626443400000|2021-07-16 13:50:00|16092.3|16072.3|16098.1|16078.1|16112.3|16092.3|16082.3|16062.3|104
1626443700000|2021-07-16 13:55:00|16097.3|16077.3|16119.8|16099.8|16122.3|16102.3|16095.6|16075.6|88
1626444000000|2021-07-16 14:00:00|16117.3|16097.3|16132.3|16112.3|16147.3|16127.3|16104.8|16084.8|146
1626444300000|2021-07-16 14:05:00|16131.5|16111.5|16118.2|16098.2|16144.8|16124.8|16118.2|16098.2|160
1626444600000|2021-07-16 14:10:00|16117.3|16097.3|16034.9|16014.9|16117.3|16097.3|16029.9|16009.9|262
1626444900000|2021-07-16 14:15:00|16033.2|16013.2|16072.4|16052.4|16072.4|16052.4|16030.7|16010.7|106
1626445200000|2021-07-16 14:20:00|16073.2|16053.2|16114.9|16094.9|16114.9|16094.9|16073.2|16053.2|72
1626445500000|2021-07-16 14:25:00|16112.4|16092.4|16128.2|16108.2|16132.4|16112.4|16107.4|16087.4|82
1626445800000|2021-07-16 14:30:00|16129.9|16109.9|16157.4|16137.4|16162.4|16142.4|16129.9|16109.9|139
1626446100000|2021-07-16 14:35:00|16155.8|16135.8|16142.4|16122.4|16159.9|16139.9|16122.4|16102.4|335
1626446400000|2021-07-16 14:40:00|16144.9|16124.9|16132.5|16112.5|16171.6|16151.6|16130|16110|193
1626446700000|2021-07-16 14:45:00|16134.1|16114.1|16149.1|16129.1|16151.6|16131.6|16134.1|16114.1|87
1626447000000|2021-07-16 14:50:00|16146.6|16126.6|16147.5|16127.5|16154.1|16134.1|16144.1|16124.1|139
1626447300000|2021-07-16 14:55:00|16146.7|16126.7|16190.8|16170.8|16197.5|16177.5|16145|16125|328
1626447600000|2021-07-16 15:00:00|16193.3|16173.3|16165|16145|16212.5|16192.5|16163.4|16143.4|240
1626447900000|2021-07-16 15:05:00|16167.5|16147.5|16168.4|16148.4|16182.5|16162.5|16160.9|16140.9|77
1626448200000|2021-07-16 15:10:00|16169.2|16149.2|16155.1|16135.1|16171.7|16151.7|16131.7|16111.7|110
1626448500000|2021-07-16 15:15:00|16156.7|16136.7|16124.2|16104.2|16163.4|16143.4|16122.6|16102.6|113
1626448800000|2021-07-16 15:20:00|16123.4|16103.4|16121.7|16101.7|16157.6|16137.6|16118.4|16098.4|88
1626449100000|2021-07-16 15:25:00|16123.4|16103.4|16116.8|16096.8|16129.3|16109.3|16097.6|16077.6|730
1626449400000|2021-07-16 15:30:00|16115.9|16095.9|16116.8|16096.8|16157.6|16137.6|16111.8|16091.8|127
1626449700000|2021-07-16 15:35:00|16119.3|16099.3|16142.6|16122.6|16145.1|16125.1|16119.3|16099.3|59
1626450000000|2021-07-16 15:40:00|16146.8|16126.8|16135.1|16115.1|16154.3|16134.3|16134.3|16114.3|58
1626450300000|2021-07-16 15:45:00|16134.3|16114.3|16131|16111|16137.7|16117.7|16116|16096|120
1626450600000|2021-07-16 15:50:00|16129.3|16109.3|16096|16076|16140.2|16120.2|16094.3|16074.3|154
1626450900000|2021-07-16 15:55:00|16086|16066|16081|16061|16093.5|16073.5|16074.3|16054.3|139
1626451200000|2021-07-16 16:00:00|16083.5|16063.5|16126|16106|16131|16111|16083.5|16063.5|150
1626451500000|2021-07-16 16:05:00|16127.7|16107.7|16143.6|16123.6|16165.2|16145.2|16127.7|16107.7|124
1626451800000|2021-07-16 16:10:00|16138.6|16118.6|16175.2|16155.2|16177.7|16157.7|16135.2|16115.2|186
1626452100000|2021-07-16 16:15:00|16176.1|16156.1|16181.1|16161.1|16186.1|16166.1|16163.6|16143.6|164
1626452400000|2021-07-16 16:20:00|16186.9|16166.9|16258.6|16238.6|16260.3|16240.3|16185.2|16165.2|1013
1626452700000|2021-07-16 16:25:00|16256.9|16236.9|16271.1|16251.1|16289.4|16269.4|16251.9|16231.9|626
1626453000000|2021-07-16 16:30:00|16271.9|16251.9|16253.6|16233.6|16288.6|16268.6|16247|16227|271
1626453300000|2021-07-16 16:35:00|16252|16232|16274.5|16254.5|16274.5|16254.5|16248.6|16228.6|732
1626453600000|2021-07-16 16:40:00|16279.5|16259.5|16269.5|16249.5|16292|16272|16269.5|16249.5|188
1626453900000|2021-07-16 16:45:00|16267|16247|16267|16247|16267|16247|16257.8|16237.8|100
1626454200000|2021-07-16 16:50:00|16272|16252|16253.7|16233.7|16276.2|16256.2|16251.2|16231.2|676
1626454500000|2021-07-16 16:55:00|16257|16237|16252|16232|16263.7|16243.7|16252|16232|128
1626454800000|2021-07-16 17:00:00|16250.4|16230.4|16256.2|16236.2|16262.1|16242.1|16243.7|16223.7|182
1626455100000|2021-07-16 17:05:00|16258.7|16238.7|16232.9|16212.9|16260.4|16240.4|16223.7|16203.7|183
1626455400000|2021-07-16 17:10:00|16234.6|16214.6|16206.3|16186.3|16237.9|16217.9|16203.7|16183.7|146
1626455700000|2021-07-16 17:15:00|16204.6|16184.6|16200.4|16180.4|16216.3|16196.3|16197.1|16177.1|121
1626456000000|2021-07-16 17:20:00|16199.6|16179.6|16188.8|16168.8|16199.6|16179.6|16184.6|16164.6|318
1626456300000|2021-07-16 17:25:00|16189.6|16169.6|16223.8|16203.8|16228.8|16208.8|16188.8|16168.8|830
1626682500000|2021-07-19 08:15:00|16153.7|16133.7|16122.2|16082.2|16155.3|16135.3|16049.7|16022.2|306
1626682800000|2021-07-19 08:20:00|16110.6|16090.6|16089.7|16069.7|16117.2|16090.6|16064.7|16044.7|65
1626683100000|2021-07-19 08:25:00|16084.7|16064.7|16076.9|16056.9|16085.3|16064.7|16048.2|16024.1|39
1626683400000|2021-07-19 08:30:00|16075.3|16055.3|16082.2|16062.2|16102.2|16082.2|16075.3|16055.3|64
1626683700000|2021-07-19 08:35:00|16079.7|16059.7|16062.3|16042.3|16082.2|16062.2|16059.7|16039.7|23
1626684000000|2021-07-19 08:40:00|16059.8|16039.8|16077.3|16057.3|16077.3|16057.3|16054.8|16034.8|31
1626684300000|2021-07-19 08:45:00|16082.3|16062.3|16069.8|16049.8|16082.3|16062.3|16054.8|16034.8|44
1626684600000|2021-07-19 08:50:00|16070.7|16050.7|16092.3|16072.3|16092.3|16072.3|16070.7|16050.7|37
1626684900000|2021-07-19 08:55:00|16094.8|16074.8|16119.8|16099.8|16119.8|16099.8|16089.8|16069.8|57
1626685200000|2021-07-19 09:00:00|16117.9|16097.9|16103.9|16083.9|16117.9|16097.9|16089.8|16069.8|32
1626685500000|2021-07-19 09:05:00|16107.3|16087.3|16114.8|16094.8|16114.8|16094.8|16107.3|16087.3|42
1626685800000|2021-07-19 09:10:00|16113.3|16093.3|16094.9|16074.9|16114.9|16094.9|16094.9|16074.9|64
1626686100000|2021-07-19 09:15:00|16097.4|16077.4|16084.9|16064.9|16097.4|16077.4|16082.4|16062.4|25
1626686400000|2021-07-19 09:20:00|16083.3|16063.3|16097.4|16077.4|16097.4|16077.4|16075.8|16055.8|17
1626686700000|2021-07-19 09:25:00|16099.9|16079.9|16061.8|16041.8|16099.9|16079.9|16058.3|16038.3|162
1626687000000|2021-07-19 09:30:00|16053.7|16033.7|16056.8|16036.8|16061.8|16041.8|16044.3|16024.3|57
1626687300000|2021-07-19 09:35:00|16054.3|16034.3|16039.3|16019.3|16056.8|16036.8|16039.3|16019.3|24
1626687600000|2021-07-19 09:40:00|16041.8|16021.8|16076.8|16056.8|16076.8|16056.8|16039.3|16019.3|32
1626687900000|2021-07-19 09:45:00|16075.3|16055.3|16071.9|16051.9|16075.3|16055.3|16059.4|16039.4|27
1626688200000|2021-07-19 09:50:00|16066.9|16046.9|16016.9|15996.9|16066.9|16046.9|16016.9|15996.9|62
1626688500000|2021-07-19 09:55:00|16012.8|15992.8|15977.8|15957.8|16012.8|15992.8|15968.4|15948.4|94
1626688800000|2021-07-19 10:00:00|15974.4|15954.4|15909.4|15889.4|15974.4|15954.4|15901.9|15881.9|149
1626689100000|2021-07-19 10:05:00|15911|15891|15906.9|15886.9|15914.4|15894.4|15885.4|15865.4|149
1626689400000|2021-07-19 10:10:00|15909.4|15889.4|15946.9|15926.9|15951.9|15931.9|15909.4|15889.4|60
1626689700000|2021-07-19 10:15:00|15943.8|15923.8|15787|15747|15943.8|15923.8|15764.5|15744.1|219
1626690000000|2021-07-19 10:20:00|15788.5|15767|15851.4|15831.4|15852.9|15832.9|15788.5|15767|88
1626690300000|2021-07-19 10:25:00|15862.9|15842.9|15853.9|15833.9|15875.4|15855.4|15852.3|15832.3|82
1626690600000|2021-07-19 10:30:00|15857.9|15837.9|15908.9|15888.9|15908.9|15888.9|15857.9|15837.9|205
1626690900000|2021-07-19 10:35:00|15906.4|15886.4|15892|15872|15906.4|15886.4|15888.9|15868.9|82
1626691200000|2021-07-19 10:40:00|15893.9|15873.9|15917|15897|15917|15897|15893.9|15873.9|18
1626691500000|2021-07-19 10:45:00|15915.5|15895.5|15907|15887|15915.5|15895.5|15898.6|15878.6|19
1626691800000|2021-07-19 10:50:00|15907.1|15887.1|15897.1|15877.1|15907.1|15887.1|15897.1|15877.1|25
1626692100000|2021-07-19 10:55:00|15894.2|15874.2|15882.1|15862.1|15894.2|15874.2|15877.1|15857.1|12
1626692400000|2021-07-19 11:00:00|15888.3|15868.3|15892.1|15872.1|15892.1|15872.1|15870.2|15850.2|97
1626692700000|2021-07-19 11:05:00|15890.5|15870.5|15919.6|15899.6|15919.6|15899.6|15879.6|15859.6|113
1626693000000|2021-07-19 11:10:00|15918.7|15898.7|15922.1|15902.1|15922.1|15902.1|15914.6|15894.6|7
1626693300000|2021-07-19 11:15:00|15919.6|15899.6|15927.1|15907.1|15927.1|15907.1|15899.6|15879.6|40
1626693600000|2021-07-19 11:20:00|15928.7|15908.7|15967.2|15947.2|15967.2|15947.2|15928.7|15908.7|71
1626693900000|2021-07-19 11:25:00|15964.7|15944.7|15962.2|15942.2|15977.2|15957.2|15961.2|15941.2|50
1626694200000|2021-07-19 11:30:00|15959.7|15939.7|15955.3|15935.3|15966.2|15946.2|15952.2|15932.2|46
1626694500000|2021-07-19 11:35:00|15956.2|15936.2|15924.1|15904.1|15971.8|15944.3|15924.1|15904.1|58
1626694800000|2021-07-19 11:40:00|15923.2|15903.2|15910.7|15890.7|15923.2|15903.2|15903.2|15883.2|58
1626695100000|2021-07-19 11:45:00|15909.1|15889.1|15911.6|15891.6|15923.2|15903.2|15894.1|15874.1|53
1626695400000|2021-07-19 11:50:00|15909.1|15889.1|15919.2|15899.2|15924.2|15904.2|15894.1|15874.1|29
1626695700000|2021-07-19 11:55:00|15920.7|15900.7|15933.2|15913.2|15963.2|15943.2|15920.7|15894.8|93
1626696000000|2021-07-19 12:00:00|15925.7|15905.7|15904.2|15884.2|15970.7|15950.7|15901.7|15881.7|152
1626696300000|2021-07-19 12:05:00|15905.1|15885.1|15835.2|15815.2|15908.8|15888.8|15832.7|15812.7|248
1626696600000|2021-07-19 12:10:00|15837.7|15817.7|15800.2|15780.2|15844.2|15824.2|15781.7|15761.7|369
1626696900000|2021-07-19 12:15:00|15793.6|15773.6|15839.2|15819.2|15839.2|15819.2|15775.2|15755.2|226
1626697200000|2021-07-19 12:20:00|15837.7|15817.7|15844.3|15824.3|15844.3|15824.3|15810.2|15790.2|110
1626697500000|2021-07-19 12:25:00|15849.3|15829.3|15877.7|15857.7|15894.3|15874.3|15812.7|15792.7|310
1626697800000|2021-07-19 12:30:00|15879.3|15859.3|15906.8|15886.8|15933.3|15913.3|15864.3|15844.3|169
1626698100000|2021-07-19 12:35:00|15905.2|15885.2|15855.2|15835.2|15905.2|15885.2|15855.2|15835.2|90
1626698400000|2021-07-19 12:40:00|15853.7|15833.7|15871.8|15851.8|15894.3|15874.3|15852.7|15832.7|71
1626698700000|2021-07-19 12:45:00|15870.3|15850.3|15823.7|15803.7|15870.3|15850.3|15823.7|15803.7|144
1626699000000|2021-07-19 12:50:00|15825.3|15805.3|15835.3|15815.3|15839.3|15819.3|15821.8|15801.8|129
1626699300000|2021-07-19 12:55:00|15834.3|15814.3|15821.9|15801.9|15834.3|15814.3|15819.4|15799.4|87
1626699600000|2021-07-19 13:00:00|15820|15800|15839.4|15819.4|15849.4|15829.4|15809.4|15789.4|105
1626699900000|2021-07-19 13:05:00|15841.3|15821.3|15821.9|15801.9|15842.8|15822.8|15811.9|15791.9|84
1626700200000|2021-07-19 13:10:00|15823.4|15803.4|15854.4|15834.4|15864.4|15844.4|15806.9|15786.9|119
1626700500000|2021-07-19 13:15:00|15856.9|15836.9|15854.4|15834.4|15861.9|15841.9|15826.9|15806.9|96
1626700800000|2021-07-19 13:20:00|15856|15836|15900|15880|15900|15880|15856|15836|59
1626701100000|2021-07-19 13:25:00|15896|15876|15904.5|15884.5|15904.5|15884.5|15875.4|15855.4|300
1626701400000|2021-07-19 13:30:00|15905.4|15885.4|15931.6|15911.6|15941|15921|15905.4|15885.4|235
1626701700000|2021-07-19 13:35:00|15928.5|15908.5|15929.5|15909.5|15947|15927|15881.4|15861.4|272
1626702000000|2021-07-19 13:40:00|15928.5|15908.5|15904.5|15884.5|15928.5|15908.5|15884.5|15864.5|174
1626702300000|2021-07-19 13:45:00|15906.1|15886.1|15973.9|15953.9|15979.5|15959.5|15904.5|15884.5|198
1626702600000|2021-07-19 13:50:00|15970.8|15950.8|15922|15902|15971.4|15951.4|15917|15897|138
1626702900000|2021-07-19 13:55:00|15923.6|15903.6|15916.5|15896.5|15934.5|15914.5|15902|15882|146
1626703200000|2021-07-19 14:00:00|15918|15898|15855.5|15835.5|15920.5|15900.5|15855.5|15835.5|188
1626703500000|2021-07-19 14:05:00|15854.6|15834.6|15826.1|15806.1|15874.6|15854.6|15826.1|15806.1|333
1626703800000|2021-07-19 14:10:00|15828|15808|15842.1|15822.1|15849.6|15829.6|15797.1|15777.1|404
1626704100000|2021-07-19 14:15:00|15844.6|15824.6|15899.6|15879.6|15907.1|15887.1|15839.6|15819.6|144
1626704400000|2021-07-19 14:20:00|15898.1|15878.1|15949.6|15929.6|15977.1|15957.1|15895.6|15875.6|212
1626704700000|2021-07-19 14:25:00|15953.7|15933.7|15924.7|15904.7|15969.6|15949.6|15923.1|15903.1|114
1626705000000|2021-07-19 14:30:00|15926.2|15906.2|16009.7|15989.7|16017.2|15997.2|15926.2|15906.2|196
1626705300000|2021-07-19 14:35:00|16011.2|15991.2|16021.2|16001.2|16026.2|16006.2|15992.2|15972.2|184
1626705600000|2021-07-19 14:40:00|16022.2|16002.2|16022.2|16002.2|16047.2|16027.2|16009.7|15989.7|152
1626705900000|2021-07-19 14:45:00|16020.3|16000.3|16022.2|16002.2|16067.2|16047.2|16002.2|15982.2|178
1626706200000|2021-07-19 14:50:00|16024.7|16004.7|15994.7|15974.7|16039.7|16019.7|15994.7|15974.7|95
1626706500000|2021-07-19 14:55:00|15992.2|15972.2|15989.7|15969.7|15992.2|15972.2|15968.2|15948.2|58
1626706800000|2021-07-19 15:00:00|15990.7|15970.7|15984.8|15964.8|16019.8|15999.8|15984.8|15964.8|53
1626707100000|2021-07-19 15:05:00|15987.3|15967.3|15977.3|15957.3|15993.8|15973.8|15967.3|15947.3|86
1626707400000|2021-07-19 15:10:00|15974.8|15954.8|15919.8|15899.8|15974.8|15954.8|15919.8|15899.8|118
1626707700000|2021-07-19 15:15:00|15917.3|15897.3|15927.3|15907.3|15944.8|15924.8|15906.7|15886.7|84
1626708000000|2021-07-19 15:20:00|15924.8|15904.8|15884.2|15864.2|15927.3|15907.3|15880.8|15860.8|107
1626708300000|2021-07-19 15:25:00|15884.8|15864.8|15867.3|15847.3|15887.3|15867.3|15859.8|15839.8|169
1626708600000|2021-07-19 15:30:00|15865.8|15845.8|15855.8|15835.8|15871.8|15851.8|15831.8|15811.8|931
1626708900000|2021-07-19 15:35:00|15854.3|15834.3|15851.8|15831.8|15854.3|15834.3|15831.8|15811.8|216
1626709200000|2021-07-19 15:40:00|15850.2|15830.2|15866.8|15846.8|15871.8|15851.8|15841.8|15821.8|64
1626709500000|2021-07-19 15:45:00|15861.8|15841.8|15856.8|15836.8|15861.8|15841.8|15854.3|15834.3|71
1626709800000|2021-07-19 15:50:00|15855.3|15835.3|15886.8|15866.8|15886.8|15866.8|15855.3|15835.3|36
1626710100000|2021-07-19 15:55:00|15888.4|15868.4|15891.9|15871.9|15895.9|15875.9|15876.8|15856.8|106
1626710400000|2021-07-19 16:00:00|15889.4|15869.4|15899.4|15879.4|15908.4|15888.4|15887.8|15867.8|378
1626710700000|2021-07-19 16:05:00|15897.8|15877.8|15909.4|15889.4|15918.4|15898.4|15889.4|15869.4|169
1626711000000|2021-07-19 16:10:00|15902.8|15882.8|15874.4|15854.4|15902.8|15882.8|15874.4|15854.4|95
1626711300000|2021-07-19 16:15:00|15872.9|15852.9|15843.5|15823.5|15874.4|15854.4|15841.9|15821.9|95
1626711600000|2021-07-19 16:20:00|15844.4|15824.4|15734.4|15714.4|15849.4|15829.4|15721.3|15701.3|1128
1626711900000|2021-07-19 16:25:00|15732.9|15712.9|15709.5|15689.5|15756.9|15736.9|15699.5|15679.5|522
1626712200000|2021-07-19 16:30:00|15708.5|15688.5|15711|15691|15712|15692|15689.5|15669.5|174
1626712500000|2021-07-19 16:35:00|15712|15692|15727|15707|15727|15707|15692.9|15672.9|215
1626712800000|2021-07-19 16:40:00|15724.5|15704.5|15719.5|15699.5|15729.5|15709.5|15709.5|15689.5|72
1626713100000|2021-07-19 16:45:00|15721|15701|15745.5|15725.5|15747|15727|15721|15701|225
1626713400000|2021-07-19 16:50:00|15743.9|15723.9|15744.5|15724.5|15757|15737|15742|15722|76
1626713700000|2021-07-19 16:55:00|15749.5|15729.5|15762.1|15742.1|15764.5|15744.5|15749.5|15729.5|286
1626714000000|2021-07-19 17:00:00|15764.6|15744.6|15759.6|15739.6|15768.6|15748.6|15752.1|15732.1|66
1626714300000|2021-07-19 17:05:00|15764.6|15744.6|15757.1|15737.1|15764.6|15744.6|15757.1|15737.1|94
1626714600000|2021-07-19 17:10:00|15759.6|15739.6|15754.6|15734.6|15759.6|15739.6|15747.1|15727.1|45
1626714900000|2021-07-19 17:15:00|15756.1|15736.1|15779.6|15759.6|15782.1|15762.1|15755.6|15735.6|176
1626715200000|2021-07-19 17:20:00|15778.1|15758.1|15789.6|15769.6|15789.6|15769.6|15774.6|15754.6|133
1626715500000|2021-07-19 17:25:00|15791.6|15771.6|15799.1|15779.1|15808.1|15788.1|15788.7|15768.7|1028
1626768900000|2021-07-20 08:15:00|16255.6|16235.6|16275.1|16255.1|16365.1|16345.1|16213.5|16188.5|663
1626769200000|2021-07-20 08:20:00|16272.6|16252.6|16294.1|16274.1|16294.1|16274.1|16251.1|16231.1|815
1626769500000|2021-07-20 08:25:00|16292.6|16272.6|16244.1|16224.1|16302.6|16282.6|16241.1|16221.1|154
1626769800000|2021-07-20 08:30:00|16242.6|16222.6|16268.1|16248.1|16268.1|16248.1|16241.1|16221.1|1847
1626770100000|2021-07-20 08:35:00|16267.2|16247.2|16223.2|16203.2|16268.2|16248.2|16219.1|16199.1|270
1626770400000|2021-07-20 08:40:00|16224.1|16204.1|16254.7|16234.7|16257.2|16237.2|16220.7|16200.7|41
1626770700000|2021-07-20 08:45:00|16253.2|16233.2|16203.2|16183.2|16253.2|16233.2|16195.7|16175.7|61
1626771000000|2021-07-20 08:50:00|16200.7|16180.7|16213.2|16193.2|16215.7|16195.7|16193.2|16173.2|54
1626771300000|2021-07-20 08:55:00|16210.7|16190.7|16265.7|16245.7|16265.7|16245.7|16210.7|16190.7|106
1626771600000|2021-07-20 09:00:00|16268.2|16248.2|16260.7|16240.7|16275.7|16255.7|16258.2|16238.2|136
1626771900000|2021-07-20 09:05:00|16259.2|16239.2|16267.8|16247.8|16267.8|16247.8|16245.8|16225.8|37
1626772200000|2021-07-20 09:10:00|16264.8|16244.8|16244.3|16224.3|16270.8|16250.8|16244.3|16224.3|53
1626772500000|2021-07-20 09:15:00|16243.3|16223.3|16235.8|16215.8|16243.3|16223.3|16228.3|16208.3|23
1626772800000|2021-07-20 09:20:00|16234.3|16214.3|16238.3|16218.3|16249.3|16229.3|16230.8|16210.8|137
1626773100000|2021-07-20 09:25:00|16235.8|16215.8|16218.3|16198.3|16240.8|16220.8|16218.3|16198.3|44
1626773400000|2021-07-20 09:30:00|16216.8|16196.8|16205.8|16185.8|16216.8|16196.8|16198.3|16178.3|39
1626773700000|2021-07-20 09:35:00|16210.8|16190.8|16203.4|16183.4|16220.8|16200.8|16188.4|16168.4|129
1626774000000|2021-07-20 09:40:00|16204.9|16184.9|16233.4|16213.4|16233.4|16213.4|16204.9|16184.9|63
1626774300000|2021-07-20 09:45:00|16238.4|16218.4|16223.4|16203.4|16245.9|16225.9|16223.4|16203.4|58
1626774600000|2021-07-20 09:50:00|16220.9|16200.9|16243.4|16223.4|16243.4|16223.4|16220.9|16200.9|48
1626774900000|2021-07-20 09:55:00|16240.4|16220.4|16218.4|16198.4|16240.4|16220.4|16215.4|16195.4|93
1626775200000|2021-07-20 10:00:00|16219.4|16199.4|16208.4|16188.4|16223.4|16203.4|16203.4|16183.4|69
1626775500000|2021-07-20 10:05:00|16203.4|16183.4|16186|16166|16215.9|16195.9|16181|16161|89
1626775800000|2021-07-20 10:10:00|16191|16171|16212|16192|16218.5|16198.5|16191|16171|43
1626776100000|2021-07-20 10:15:00|16213.5|16193.5|16216|16196|16216|16196|16211|16191|10
1626776400000|2021-07-20 10:20:00|16218.5|16198.5|16243.5|16223.5|16243.5|16223.5|16218.5|16198.5|61
1626776700000|2021-07-20 10:25:00|16244.5|16224.5|16319|16299|16319|16299|16243.5|16223.5|958
1626777000000|2021-07-20 10:30:00|16320|16300|16379.6|16359.6|16385.6|16365.6|16320|16300|254
1626777300000|2021-07-20 10:35:00|16381.6|16361.6|16464.1|16444.1|16477.6|16457.6|16381.6|16361.6|508
1626777600000|2021-07-20 10:40:00|16465.1|16445.1|16475.1|16455.1|16525.1|16505.1|16462.6|16442.6|256
1626777900000|2021-07-20 10:45:00|16480.1|16460.1|16433.6|16413.6|16480.1|16460.1|16426.1|16406.1|174
1626778200000|2021-07-20 10:50:00|16432.7|16412.7|16464.6|16444.6|16471.7|16451.7|16417.7|16397.7|133
1626778500000|2021-07-20 10:55:00|16461.6|16441.6|16472.7|16452.7|16475.2|16455.2|16439.7|16419.7|91
1626778800000|2021-07-20 11:00:00|16468.7|16448.7|16497.7|16477.7|16500.2|16480.2|16462.7|16442.7|97
1626779100000|2021-07-20 11:05:00|16496.2|16476.2|16546.2|16526.2|16546.2|16526.2|16487.7|16467.7|641
1626779400000|2021-07-20 11:10:00|16547.2|16527.2|16536.7|16516.7|16552.7|16532.7|16536.7|16516.7|681
1626779700000|2021-07-20 11:15:00|16539.2|16519.2|16476.2|16456.2|16539.2|16519.2|16476.2|16456.2|254
1626780000000|2021-07-20 11:20:00|16474.7|16454.7|16494.7|16474.7|16494.7|16474.7|16456.7|16436.7|340
1626780300000|2021-07-20 11:25:00|16496.7|16476.7|16490.2|16470.2|16521.7|16501.7|16469.2|16449.2|794
1626780600000|2021-07-20 11:30:00|16488.7|16468.7|16489.2|16469.2|16516.7|16496.7|16481.7|16461.7|105
1626780900000|2021-07-20 11:35:00|16496.7|16476.7|16476.8|16456.8|16509.3|16489.3|16476.8|16456.8|115
1626781200000|2021-07-20 11:40:00|16479.3|16459.3|16503.3|16483.3|16505.8|16485.8|16464.3|16444.3|113
1626781500000|2021-07-20 11:45:00|16504.8|16484.8|16405.8|16385.8|16521.8|16501.8|16404.3|16384.3|308
1626781800000|2021-07-20 11:50:00|16408.3|16388.3|16407.8|16387.8|16439.3|16419.3|16401.8|16381.8|88
1626782100000|2021-07-20 11:55:00|16409.3|16389.3|16444.3|16424.3|16444.3|16424.3|16367.8|16347.8|219
1626782400000|2021-07-20 12:00:00|16450.3|16430.3|16425.3|16405.3|16492.8|16472.8|16425.3|16405.3|302
1626782700000|2021-07-20 12:05:00|16424.3|16404.3|16386.3|16366.3|16424.3|16404.3|16368.8|16348.8|299
1626783000000|2021-07-20 12:10:00|16383.8|16363.8|16263.9|16243.9|16387.3|16367.3|16243.9|16223.9|229
1626783300000|2021-07-20 12:15:00|16266.4|16246.4|16246.4|16226.4|16323.9|16303.9|16241.4|16221.4|167
1626783600000|2021-07-20 12:20:00|16245.4|16225.4|16227.9|16207.9|16245.4|16225.4|16169.9|16149.9|319
1626783900000|2021-07-20 12:25:00|16226.4|16206.4|16257.9|16237.9|16266.4|16246.4|16225.4|16205.4|150
1626784200000|2021-07-20 12:30:00|16259.4|16239.4|16341.4|16321.4|16341.4|16321.4|16258.9|16238.9|176
1626784500000|2021-07-20 12:35:00|16343.9|16323.9|16366.4|16346.4|16379.5|16359.5|16332.4|16312.4|251
1626784800000|2021-07-20 12:40:00|16364.5|16344.5|16340.5|16320.5|16364.5|16344.5|16328.9|16308.9|136
1626785100000|2021-07-20 12:45:00|16342|16322|16370.5|16350.5|16371.5|16351.5|16340.5|16320.5|113
1626785400000|2021-07-20 12:50:00|16371.5|16351.5|16357|16337|16378|16358|16344|16324|87
1626785700000|2021-07-20 12:55:00|16358|16338|16354.5|16334.5|16377|16357|16354.5|16334.5|97
1626786000000|2021-07-20 13:00:00|16361|16341|16353.5|16333.5|16369.5|16349.5|16334.5|16314.5|67
1626786300000|2021-07-20 13:05:00|16354.5|16334.5|16366.5|16346.5|16374|16354|16339.5|16319.5|109
1626786600000|2021-07-20 13:10:00|16364|16344|16302.1|16282.1|16376.1|16356.1|16302.1|16282.1|138
1626786900000|2021-07-20 13:15:00|16299|16279|16320.6|16300.6|16339.1|16319.1|16297.1|16277.1|88
1626787200000|2021-07-20 13:20:00|16319.6|16299.6|16302.1|16282.1|16319.6|16299.6|16294.6|16274.6|82
1626787500000|2021-07-20 13:25:00|16303.1|16283.1|16321.6|16301.6|16328.1|16308.1|16303.1|16283.1|125
1626787800000|2021-07-20 13:30:00|16323.1|16303.1|16289.6|16269.6|16327.1|16307.1|16268.1|16248.1|262
1626788100000|2021-07-20 13:35:00|16288.1|16268.1|16392.1|16372.1|16398.6|16378.6|16288.1|16268.1|256
1626788400000|2021-07-20 13:40:00|16391.2|16371.2|16419.7|16399.7|16432.7|16412.7|16389.6|16369.6|238
1626788700000|2021-07-20 13:45:00|16422.2|16402.2|16427.2|16407.2|16474.7|16454.7|16422.2|16398.6|345
1626789000000|2021-07-20 13:50:00|16428.2|16408.2|16504.7|16484.7|16504.7|16484.7|16428.2|16408.2|236
1626789300000|2021-07-20 13:55:00|16506.2|16486.2|16547.2|16527.2|16548.7|16528.7|16504.2|16484.2|487
1626789600000|2021-07-20 14:00:00|16545.7|16525.7|16568.2|16548.2|16616.2|16596.2|16545.7|16525.7|694
1626789900000|2021-07-20 14:05:00|16569.2|16549.2|16539.2|16519.2|16576.7|16556.7|16534.2|16514.2|317
1626790200000|2021-07-20 14:10:00|16541.7|16521.7|16587.3|16567.3|16642.3|16622.3|16514.2|16494.2|909
1626790500000|2021-07-20 14:15:00|16589.8|16569.8|16653.3|16633.3|16687.3|16667.3|16589.8|16569.8|494
1626790800000|2021-07-20 14:20:00|16652.3|16632.3|16679.8|16659.8|16699.8|16679.8|16646.3|16626.3|285
1626791100000|2021-07-20 14:25:00|16682.8|16662.8|16679.8|16659.8|16709.8|16689.8|16677.3|16657.3|209
1626791400000|2021-07-20 14:30:00|16681.3|16661.3|16712.3|16692.3|16726.3|16706.3|16681.3|16661.3|372
1626791700000|2021-07-20 14:35:00|16713.3|16693.3|16717.3|16697.3|16742.3|16722.3|16694.8|16674.8|328
1626792000000|2021-07-20 14:40:00|16715.8|16695.8|16760.8|16740.8|16778.9|16758.9|16713.3|16693.3|482
1626792300000|2021-07-20 14:45:00|16759.9|16739.9|16815.9|16795.9|16815.9|16795.9|16758.3|16738.3|413
1626792600000|2021-07-20 14:50:00|16816.9|16796.9|16878.9|16858.9|16892.4|16869.9|16815.9|16795.9|605
1626792900000|2021-07-20 14:55:00|16879.9|16859.9|16878.4|16858.4|16954.9|16934.9|16874.4|16854.4|945
1626793200000|2021-07-20 15:00:00|16880.4|16860.4|16790.9|16770.9|16913.9|16890.4|16763.4|16743.4|1233
1626793500000|2021-07-20 15:05:00|16792.4|16772.4|16681.9|16661.9|16792.4|16772.4|16671.4|16651.4|667
1626793800000|2021-07-20 15:10:00|16685.4|16665.4|16774.4|16754.4|16779.4|16759.4|16676.9|16645.9|315
1626794100000|2021-07-20 15:15:00|16775.4|16755.4|16819.5|16799.5|16871.5|16838.5|16759.4|16739.4|598
1626794400000|2021-07-20 15:20:00|16834|16794|16728|16688|16834.5|16814.5|16728|16688|221
1626794700000|2021-07-20 15:25:00|16715.5|16695.5|16689.5|16669.5|16718|16698|16669.5|16649.5|467
1626795000000|2021-07-20 15:30:00|16694.5|16674.5|16739.5|16719.5|16744.5|16724.5|16694.5|16674.5|229
1626795300000|2021-07-20 15:35:00|16738|16718|16757|16737|16764.5|16744.5|16699|16672|236
1626795600000|2021-07-20 15:40:00|16756|16736|16735|16715|16756|16736|16723|16703|123
1626795900000|2021-07-20 15:45:00|16732|16712|16662|16642|16732|16712|16662|16642|196
1626796200000|2021-07-20 15:50:00|16668.6|16648.6|16708.6|16688.6|16720|16697.1|16668.6|16648.6|233
1626796500000|2021-07-20 15:55:00|16709.6|16689.6|16747.1|16727.1|16749.6|16727.1|16709.6|16689.6|173
1626796800000|2021-07-20 16:00:00|16748.1|16728.1|16794.6|16774.6|16802.1|16782.1|16748.1|16728.1|214
1626797100000|2021-07-20 16:05:00|16793.1|16773.1|16779.6|16759.6|16816.1|16796.1|16777.1|16757.1|286
1626797400000|2021-07-20 16:10:00|16782.6|16762.6|16805.1|16785.1|16809.6|16789.6|16782.6|16762.6|212
1626797700000|2021-07-20 16:15:00|16803.6|16783.6|16787.1|16767.1|16813.6|16793.6|16781.1|16761.1|263
1626798000000|2021-07-20 16:20:00|16788.1|16768.1|16780.2|16760.2|16819.7|16799.7|16778.7|16758.7|1006
1626798300000|2021-07-20 16:25:00|16782.2|16762.2|16740.7|16720.7|16794.7|16774.7|16740.7|16720.7|448
1626798600000|2021-07-20 16:30:00|16739.7|16719.7|16712.2|16692.2|16739.7|16719.7|16697.2|16677.2|200
1626798900000|2021-07-20 16:35:00|16709.7|16689.7|16664.7|16644.7|16716.2|16696.2|16664.7|16644.7|287
1626799200000|2021-07-20 16:40:00|16660.7|16640.7|16585.7|16565.7|16660.7|16640.7|16583.2|16563.2|450
1626799500000|2021-07-20 16:45:00|16588.7|16568.7|16581.7|16561.7|16608.7|16588.7|16578.2|16558.2|278
1626799800000|2021-07-20 16:50:00|16583.2|16563.2|16604.8|16584.8|16607.3|16587.3|16583.2|16563.2|131
1626800100000|2021-07-20 16:55:00|16607.3|16587.3|16624.8|16604.8|16645.8|16625.8|16607.3|16587.3|214
1626800400000|2021-07-20 17:00:00|16623.3|16603.3|16542.3|16522.3|16632.3|16612.3|16530.8|16510.8|303
1626800700000|2021-07-20 17:05:00|16543.8|16523.8|16499.3|16479.3|16543.8|16523.8|16489.3|16469.3|295
1626801000000|2021-07-20 17:10:00|16498.3|16478.3|16531.8|16511.8|16539.3|16519.3|16484.3|16464.3|296
1626801300000|2021-07-20 17:15:00|16534.3|16514.3|16561.8|16541.8|16580.3|16560.3|16527.8|16507.8|204
1626801600000|2021-07-20 17:20:00|16560.3|16540.3|16599.4|16579.4|16601.9|16581.9|16555.8|16535.8|237
1626801900000|2021-07-20 17:25:00|16597.8|16577.8|16661.9|16641.9|16699.4|16679.4|16597.8|16577.8|442
1626855300000|2021-07-21 08:15:00|16854.8|16834.8|16896.3|16876.3|16926.3|16900.8|16795.8|16774.8|474
1626855600000|2021-07-21 08:20:00|16897.3|16877.3|16893.8|16873.8|16906.7|16886.7|16884.8|16864.8|52
1626855900000|2021-07-21 08:25:00|16895.3|16875.3|16840.3|16820.3|16896.3|16876.3|16840.3|16820.3|89
1626856200000|2021-07-21 08:30:00|16839.2|16819.2|16852.8|16832.8|16865.3|16845.3|16831.3|16811.3|119
1626856500000|2021-07-21 08:35:00|16855.7|16835.7|16872.8|16852.8|16889.3|16869.3|16855.7|16835.7|78
1626856800000|2021-07-21 08:40:00|16869.8|16849.8|16877.8|16857.8|16892.8|16872.8|16867.8|16847.8|51
1626857100000|2021-07-21 08:45:00|16876.3|16856.3|16875.3|16855.3|16882.8|16862.8|16867.8|16847.8|85
1626857400000|2021-07-21 08:50:00|16876.8|16856.8|16917.8|16897.8|16917.8|16897.8|16876.8|16856.8|56
1626857700000|2021-07-21 08:55:00|16917.9|16897.9|16902.9|16882.9|16917.9|16897.9|16897.9|16877.9|64
1626858000000|2021-07-21 09:00:00|16901.4|16881.4|16876.4|16856.4|16901.4|16881.4|16871.4|16851.4|41
1626858300000|2021-07-21 09:05:00|16875.4|16855.4|16922.4|16902.4|16934.9|16914.9|16863.9|16843.9|65
1626858600000|2021-07-21 09:10:00|16923.9|16903.9|16911.4|16891.4|16938.9|16918.9|16905|16885|55
1626858900000|2021-07-21 09:15:00|16907.9|16887.9|16930|16910|16930|16910|16907.5|16887.5|108
1626859200000|2021-07-21 09:20:00|16928.5|16908.5|16907.9|16887.9|16930|16910|16905|16885|49
1626859500000|2021-07-21 09:25:00|16910|16890|16890|16870|16914|16894|16887.5|16867.5|29
1626859800000|2021-07-21 09:30:00|16885|16865|16915|16895|16915|16895|16885|16865|36
1626860100000|2021-07-21 09:35:00|16914|16894|16905|16885|16925|16905|16905|16885|18
1626860400000|2021-07-21 09:40:00|16909|16889|16897.6|16877.6|16909|16889|16892.6|16872.6|35
1626860700000|2021-07-21 09:45:00|16896.5|16876.5|16850.1|16830.1|16897.6|16877.6|16850.1|16830.1|36
1626861000000|2021-07-21 09:50:00|16855.1|16835.1|16857.6|16837.6|16861.1|16841.1|16852.6|16832.6|17
1626861300000|2021-07-21 09:55:00|16856.1|16836.1|16877.6|16857.6|16877.6|16857.6|16855.1|16835.1|30
1626861600000|2021-07-21 10:00:00|16880.1|16860.1|16890.1|16870.1|16900.6|16880.6|16877.6|16857.6|41
1626861900000|2021-07-21 10:05:00|16891.2|16871.2|16858.7|16838.7|16895.1|16875.1|16858.7|16838.7|33
1626862200000|2021-07-21 10:10:00|16857.2|16837.2|16847.7|16827.7|16857.2|16837.2|16836.6|16816.6|54
1626862500000|2021-07-21 10:15:00|16848.7|16828.7|16865.2|16845.2|16866.2|16846.2|16845.2|16825.2|57
1626862800000|2021-07-21 10:20:00|16862.7|16842.7|16872.7|16852.7|16877.7|16857.7|16862.7|16842.7|24
1626863100000|2021-07-21 10:25:00|16870.2|16850.2|16880.7|16860.7|16880.7|16860.7|16865.2|16845.2|9
1626863400000|2021-07-21 10:30:00|16879.2|16859.2|16861.3|16841.3|16879.2|16859.2|16861.3|16841.3|22
1626863700000|2021-07-21 10:35:00|16863.8|16843.8|16842.7|16822.7|16881.7|16861.7|16842.7|16822.7|48
1626864000000|2021-07-21 10:40:00|16844.2|16824.2|16860.3|16840.3|16865.2|16845.2|16844.2|16824.2|22
1626864300000|2021-07-21 10:45:00|16862.8|16842.8|16872.8|16852.8|16894.2|16874.2|16862.8|16842.8|58
1626864600000|2021-07-21 10:50:00|16877.8|16857.8|16827.8|16807.8|16882.8|16862.8|16826.3|16806.3|193
1626864900000|2021-07-21 10:55:00|16830.3|16810.3|16835.3|16815.3|16840.3|16820.3|16805.3|16785.3|89
1626865200000|2021-07-21 11:00:00|16832.8|16812.8|16860.3|16840.3|16860.3|16840.3|16805.3|16785.3|85
1626865500000|2021-07-21 11:05:00|16862.8|16842.8|16905.3|16885.3|16905.3|16885.3|16862.8|16842.8|62
1626865800000|2021-07-21 11:10:00|16907.4|16887.4|16894.3|16874.3|16915.3|16895.3|16887.8|16867.8|30
1626866100000|2021-07-21 11:15:00|16895.4|16875.4|16902.9|16882.9|16907.9|16887.9|16882.9|16862.9|76
1626866400000|2021-07-21 11:20:00|16900.4|16880.4|16857.9|16837.9|16904.3|16884.3|16857.9|16837.9|50
1626866700000|2021-07-21 11:25:00|16855.4|16835.4|16857.9|16837.9|16875.4|16855.4|16850.4|16830.4|22
1626867000000|2021-07-21 11:30:00|16860.4|16840.4|16840.4|16820.4|16871.9|16851.9|16840.4|16820.4|74
1626867300000|2021-07-21 11:35:00|16838.4|16818.4|16902.9|16882.9|16902.9|16882.9|16835.4|16815.4|104
1626867600000|2021-07-21 11:40:00|16905.4|16885.4|16918|16898|16918|16898|16880.5|16860.5|88
1626867900000|2021-07-21 11:45:00|16919.4|16899.4|17020.5|17000.5|17056.9|17036.9|16918|16898|137
1626868200000|2021-07-21 11:50:00|17019|16999|17090.5|17070.5|17093|17073|17015|16995|280
1626868500000|2021-07-21 11:55:00|17093|17073|17070.5|17050.5|17099.5|17079.5|17055.5|17035.5|463
1626868800000|2021-07-21 12:00:00|17074.5|17054.5|17105.5|17085.5|17117|17097|17033|17013|534
1626869100000|2021-07-21 12:05:00|17108|17088|17145.5|17125.5|17188|17168|17095.5|17075.5|747
1626869400000|2021-07-21 12:10:00|17144.5|17124.5|17138.1|17118.1|17144.5|17124.5|17100.5|17080.5|132
1626869700000|2021-07-21 12:15:00|17135.6|17115.6|17162|17142|17162|17142|17128.1|17108.1|133
1626870000000|2021-07-21 12:20:00|17163.1|17143.1|17211.6|17191.6|17215.6|17195.6|17155.6|17135.6|293
1626870300000|2021-07-21 12:25:00|17213.1|17193.1|17297.1|17277.1|17297.1|17277.1|17210.6|17190.6|442
1626870600000|2021-07-21 12:30:00|17299.6|17279.6|17374.6|17354.6|17378.1|17358.1|17295.6|17275.6|344
1626870900000|2021-07-21 12:35:00|17375.6|17355.6|17257.1|17237.1|17379.6|17359.6|17251.7|17231.7|218
1626871200000|2021-07-21 12:40:00|17258.6|17238.6|17299.6|17279.6|17299.6|17279.6|17243.1|17223.1|208
1626871500000|2021-07-21 12:45:00|17304.6|17284.6|17293.2|17273.2|17330.7|17310.7|17271.7|17251.7|180
1626871800000|2021-07-21 12:50:00|17290.7|17270.7|17187.2|17167.2|17290.7|17270.7|17178.2|17158.2|311
1626872100000|2021-07-21 12:55:00|17188.6|17168.6|17115.7|17095.7|17193.6|17173.6|17095.7|17075.7|252
1626872400000|2021-07-21 13:00:00|17113.6|17093.6|17208.2|17188.2|17208.2|17188.2|17110.7|17090.7|339
1626872700000|2021-07-21 13:05:00|17209.7|17189.7|17155.7|17135.7|17213.7|17193.7|17155.7|17135.7|107
1626873000000|2021-07-21 13:10:00|17157.2|17137.2|17226.3|17206.3|17235.7|17215.7|17157.2|17137.2|119
1626873300000|2021-07-21 13:15:00|17224.9|17204.9|17254.7|17234.7|17256.2|17236.2|17188.3|17168.3|154
1626873600000|2021-07-21 13:20:00|17256.2|17236.2|17217.3|17197.3|17280.8|17260.8|17213.3|17193.3|177
1626873900000|2021-07-21 13:25:00|17215.8|17195.8|17295.8|17275.8|17295.8|17275.8|17215.8|17195.8|135
1626874200000|2021-07-21 13:30:00|17297.3|17277.3|17330.8|17310.8|17335.8|17315.8|17293.3|17273.3|290
1626874500000|2021-07-21 13:35:00|17333.3|17313.3|17305.8|17285.8|17360.8|17340.8|17305.8|17285.8|188
1626874800000|2021-07-21 13:40:00|17308.3|17288.3|17300.8|17280.8|17355.8|17335.8|17275.8|17255.8|341
1626875100000|2021-07-21 13:45:00|17305.8|17285.8|17313.4|17293.4|17358.4|17338.4|17260.9|17240.9|648
1626875400000|2021-07-21 13:50:00|17314.8|17294.8|17233.4|17213.4|17325.9|17305.9|17230.9|17210.9|285
1626875700000|2021-07-21 13:55:00|17234.4|17214.4|17253.4|17233.4|17265.9|17245.9|17223.4|17203.4|327
1626876000000|2021-07-21 14:00:00|17255.9|17235.9|17235.9|17215.9|17260.9|17240.9|17190.9|17170.9|264
1626876300000|2021-07-21 14:05:00|17234.9|17214.9|17225.9|17205.9|17274.9|17254.9|17225.9|17205.9|213
1626876600000|2021-07-21 14:10:00|17228.4|17208.4|17307|17287|17312.4|17292.4|17228.4|17208.4|151
1626876900000|2021-07-21 14:15:00|17308.4|17288.4|17322|17302|17324.5|17304.5|17304.5|17284.5|90
1626877200000|2021-07-21 14:20:00|17321|17301|17311|17291|17346.4|17326.4|17311|17291|264
1626877500000|2021-07-21 14:25:00|17309.9|17289.9|17366|17346|17366|17346|17299.5|17279.5|204
1626877800000|2021-07-21 14:30:00|17364.5|17344.5|17367.5|17347.5|17378.9|17358.9|17326|17306|312
1626878100000|2021-07-21 14:35:00|17368.9|17348.9|17446|17426|17470|17450|17368.9|17348.9|348
1626878400000|2021-07-21 14:40:00|17447.1|17427.1|17478.5|17458.5|17491|17471|17437.1|17417.1|337
1626878700000|2021-07-21 14:45:00|17480|17460|17518.6|17498.6|17550|17530|17480|17460|574
1626879000000|2021-07-21 14:50:00|17525|17505|17577.1|17557.1|17581.1|17561.1|17497.1|17477.1|326
1626879300000|2021-07-21 14:55:00|17578.6|17558.6|17581.1|17561.1|17596.1|17576.1|17563.6|17543.6|431
1626879600000|2021-07-21 15:00:00|17582.6|17562.6|17581.1|17561.1|17601.1|17581.1|17563.6|17543.6|332
1626879900000|2021-07-21 15:05:00|17584|17564|17486.1|17466.1|17601.1|17581.1|17468.6|17448.6|296
1626880200000|2021-07-21 15:10:00|17484.7|17464.7|17526|17506|17526|17506|17481.1|17461.1|418
1626880500000|2021-07-21 15:15:00|17529.1|17509.1|17556.2|17536.2|17586.2|17566.2|17521.1|17501.1|154
1626880800000|2021-07-21 15:20:00|17551.2|17531.2|17586.2|17566.2|17593.7|17573.7|17551.2|17531.2|537
1626881100000|2021-07-21 15:25:00|17593.7|17573.7|17612.2|17592.2|17616.2|17596.2|17576.2|17556.2|195
1626881400000|2021-07-21 15:30:00|17609.7|17589.7|17601.2|17581.2|17612.2|17592.2|17573.7|17553.7|191
1626881700000|2021-07-21 15:35:00|17603.7|17583.7|17573.7|17553.7|17611.2|17591.2|17573.7|17553.7|226
1626882000000|2021-07-21 15:40:00|17578.7|17558.7|17576.2|17556.2|17578.7|17558.7|17564.8|17544.8|215
1626882300000|2021-07-21 15:45:00|17577.7|17557.7|17629.8|17609.8|17633.8|17613.8|17577.7|17557.7|332
1626882600000|2021-07-21 15:50:00|17632.3|17612.3|17670.2|17650.2|17670.2|17650.2|17628.8|17608.8|425
1626882900000|2021-07-21 15:55:00|17671.3|17651.3|17671.7|17651.7|17675.2|17655.2|17642.3|17622.3|206
1626883200000|2021-07-21 16:00:00|17673.2|17653.2|17703.8|17683.8|17728.8|17708.8|17662.3|17642.3|407
1626883500000|2021-07-21 16:05:00|17701.3|17681.3|17685.3|17665.3|17711.3|17691.3|17674.9|17654.9|365
1626883800000|2021-07-21 16:10:00|17686.3|17666.3|17703.8|17683.8|17703.8|17683.8|17673.8|17653.8|223
1626884100000|2021-07-21 16:15:00|17706.8|17686.8|17701.4|17681.4|17731.3|17711.3|17693.8|17673.8|444
1626884400000|2021-07-21 16:20:00|17700.3|17680.3|17708.9|17688.9|17751.4|17731.4|17700.3|17680.3|1036
1626884700000|2021-07-21 16:25:00|17710.3|17690.3|17703.9|17683.9|17729.7|17709.7|17692.4|17672.4|632
1626885000000|2021-07-21 16:30:00|17702.4|17682.4|17697.9|17677.9|17716.4|17696.4|17686.4|17666.4|194
1626885300000|2021-07-21 16:35:00|17695.4|17675.4|17696.4|17676.4|17720.4|17700.4|17695.4|17675.4|215
1626885600000|2021-07-21 16:40:00|17695|17675|17731.4|17711.4|17731.4|17711.4|17695|17675|107
1626885900000|2021-07-21 16:45:00|17733.9|17713.9|17721.5|17701.5|17743.9|17723.9|17712.5|17692.5|244
1626886200000|2021-07-21 16:50:00|17722.9|17702.9|17754|17734|17756.5|17736.5|17720|17700|922
1626886500000|2021-07-21 16:55:00|17749.6|17729.6|17756.5|17736.5|17765.4|17745.4|17732.5|17712.5|287
1626886800000|2021-07-21 17:00:00|17755.4|17735.4|17739|17719|17755.4|17735.4|17722.5|17702.5|372
1626887100000|2021-07-21 17:05:00|17740.5|17720.5|17754|17734|17765.5|17745.5|17736.5|17716.5|388
1626887400000|2021-07-21 17:10:00|17751.5|17731.5|17810.5|17790.5|17814|17794|17751.5|17731.5|179
1626887700000|2021-07-21 17:15:00|17811.5|17791.5|17835.5|17815.5|17835.5|17815.5|17811.5|17791.5|281
1626888000000|2021-07-21 17:20:00|17834.1|17814.1|17855.1|17835.1|17874.1|17854.1|17834.1|17814.1|369
1626888300000|2021-07-21 17:25:00|17854.1|17834.1|17881.6|17861.6|17919.1|17899.1|17844.1|17824.1|552
1626941700000|2021-07-22 08:15:00|18379.5|18319.5|18904.5|18884.5|19549.5|19489.5|18357|18319.5|1011
1626942000000|2021-07-22 08:20:00|18905.9|18885.9|18873.5|18853.5|18917|18887|18642|18607|619
1626942300000|2021-07-22 08:25:00|18872.4|18852.4|18712|18652|18886.6|18852.4|18659.5|18613.1|364
1626942600000|2021-07-22 08:30:00|18713.5|18653.5|18542.1|18522.1|18772|18740.6|18542.1|18518.9|377
1626942900000|2021-07-22 08:35:00|18544.6|18524.6|18454.6|18434.6|18622.1|18589.6|18438.1|18411|336
1626943200000|2021-07-22 08:40:00|18459.6|18399.6|18441.7|18381.7|18475.3|18439.6|18394.2|18359.2|362
1626943500000|2021-07-22 08:45:00|18446|18386|18536.7|18516.7|18644.2|18624.2|18446|18386|212
1626943800000|2021-07-22 08:50:00|18538.9|18518.9|18528.1|18508.1|18588.9|18556.7|18496.7|18476.7|186
1626944100000|2021-07-22 08:55:00|18530.6|18510.6|18531.8|18511.8|18548.2|18518.9|18454.3|18434.3|114
1626944400000|2021-07-22 09:00:00|18528.9|18508.9|18531.8|18511.8|18559.3|18522.8|18491.8|18459.3|84
1626944700000|2021-07-22 09:05:00|18526.8|18506.8|18564.3|18544.3|18577.9|18557.9|18526.8|18489.3|289
1626945000000|2021-07-22 09:10:00|18565.4|18545.4|18574.3|18534.3|18619.3|18591.8|18565.4|18534.3|55
1626945300000|2021-07-22 09:15:00|18568.2|18548.2|18579.3|18559.3|18604.3|18579.3|18568.2|18544.3|102
1626945600000|2021-07-22 09:20:00|18576.8|18556.8|18591.8|18571.8|18596.5|18571.8|18574.3|18554.3|46
1626945900000|2021-07-22 09:25:00|18592.9|18572.9|18674.4|18654.4|18729.4|18698.3|18592.9|18570.4|123
1626946200000|2021-07-22 09:30:00|18681.5|18641.5|18769.4|18729.4|18791.9|18761.9|18669.4|18629.4|155
1626946500000|2021-07-22 09:35:00|18760.8|18740.8|18766.9|18746.9|18771.9|18751.9|18728|18708|146
1626946800000|2021-07-22 09:40:00|18805.6|18765.6|18860.5|18820.5|18872.6|18851.9|18805.6|18765.6|109
1626947100000|2021-07-22 09:45:00|18869.4|18829.4|18904.8|18884.8|18904.8|18884.8|18868.4|18829.4|72
1626947400000|2021-07-22 09:50:00|18916.2|18876.2|19102.6|19062.6|19108.4|19068.4|18904.8|18876.2|370
1626947700000|2021-07-22 09:55:00|19100.5|19060.5|19038|18998|19117|19082|19000.9|18963|280
1626948000000|2021-07-22 10:00:00|19049.5|18989.5|19036.6|19016.6|19113.4|19082|19027|18989.5|517
1626948300000|2021-07-22 10:05:00|19043.4|19023.4|19049.5|19029.5|19088.4|19068.4|19027|19002|141
1626948600000|2021-07-22 10:10:00|19069.5|19035.2|18974.5|18934.5|19069.5|19038.1|18967.4|18934.5|163
1626948900000|2021-07-22 10:15:00|18981.6|18921.6|18958.1|18938.1|18981.6|18941|18936|18905.2|121
1626949200000|2021-07-22 10:20:00|18957|18937|19026.7|18966.7|19026.7|18966.7|18942|18922|64
1626949500000|2021-07-22 10:25:00|19028.8|18968.8|18974.6|18934.6|19062|19017.1|18969.6|18934.6|45
1626949800000|2021-07-22 10:30:00|18962.1|18942.1|18997.1|18957.1|19009.6|18987.1|18953.1|18924.6|49
1626950100000|2021-07-22 10:35:00|18995.6|18955.6|18997.1|18957.1|19004.6|18973.2|18957.1|18927.4|64
1626950400000|2021-07-22 10:40:00|18998.2|18958.2|19063.5|19043.5|19075.7|19043.5|18979.6|18942.1|90
1626950700000|2021-07-22 10:45:00|19067.1|19047.1|19090.7|19050.7|19090.7|19062.1|19067.1|19044.6|63
1626951000000|2021-07-22 10:50:00|19089.6|19049.6|19057.1|19037.1|19089.6|19056.1|19041.1|19012.5|382
1626951300000|2021-07-22 10:55:00|19058.6|19038.6|19221.8|19161.8|19221.8|19171.8|19058.6|19038.6|450
1626951600000|2021-07-22 11:00:00|19224.7|19164.7|19352.9|19312.9|19352.9|19312.9|19172.5|19152.5|294
1626951900000|2021-07-22 11:05:00|19384.3|19324.3|19372.6|19332.6|19620|19560|19367.6|19324.3|456
1626952200000|2021-07-22 11:10:00|19377.9|19337.9|19390.1|19370.1|19442.6|19405.1|19357.6|19325.4|283
1626952500000|2021-07-22 11:15:00|19392.9|19372.9|19488.7|19468.7|19538.3|19498.3|19390.1|19370.1|518
1626952800000|2021-07-22 11:20:00|19487.2|19467.2|19420.1|19400.1|19508.7|19488.7|19390.1|19368.7|239
1626953100000|2021-07-22 11:25:00|19421.5|19401.5|19427.6|19387.6|19477.6|19457.6|19407.6|19387.6|142
1626953400000|2021-07-22 11:30:00|19411.9|19391.9|19245.8|19225.8|19411.9|19391.9|19237.6|19205.5|329
1626953700000|2021-07-22 11:35:00|19243.7|19223.7|19332.7|19272.7|19479.1|19419.1|19222.6|19195.5|349
1626954000000|2021-07-22 11:40:00|19320.2|19280.2|19371.2|19351.2|19384.8|19359.1|19318.4|19280.2|363
1626954300000|2021-07-22 11:45:00|19372.7|19352.7|19377|19357|19462.7|19439.1|19371.2|19351.2|126
1626954600000|2021-07-22 11:50:00|19361.6|19341.6|19337.7|19317.7|19361.6|19341.6|19327.7|19307.7|96
1626954900000|2021-07-22 11:55:00|19342|19322|19377.7|19337.7|19382.7|19350.2|19305.2|19285.2|117
1626955200000|2021-07-22 12:00:00|19375.2|19335.2|19305.2|19285.2|19387.7|19367.7|19286.3|19266.3|148
1626955500000|2021-07-22 12:05:00|19317.7|19277.7|19177.8|19157.8|19333.8|19305.2|19177.8|19157.8|454
1626955800000|2021-07-22 12:10:00|19175.3|19155.3|19162.8|19142.8|19185.6|19157.8|19065.3|19038.1|398
1626956100000|2021-07-22 12:15:00|19160.6|19140.6|19227.8|19207.8|19227.8|19207.8|19096.7|19071.7|216
1626956400000|2021-07-22 12:20:00|19228.9|19208.9|19191.4|19171.4|19256|19225.3|19191.4|19162.8|101
1626956700000|2021-07-22 12:25:00|19183.9|19163.9|19211.4|19151.4|19242.8|19204.2|19155.3|19127.8|347
1626957000000|2021-07-22 12:30:00|19213.9|19153.9|19240.3|19220.3|19247.8|19227.8|19195.3|19153.9|356
1626957300000|2021-07-22 12:35:00|19239.3|19219.3|19219.3|19199.3|19255.3|19235.3|19219.3|19192.8|139
1626957600000|2021-07-22 12:40:00|19217.9|19197.9|19183.2|19163.2|19227.9|19207.9|19167.9|19143.6|169
1626957900000|2021-07-22 12:45:00|19184.7|19164.7|19260.4|19240.4|19299|19260.4|19184.7|19164.7|238
1626958200000|2021-07-22 12:50:00|19272.9|19232.9|19130.4|19110.4|19272.9|19245.4|19116.5|19096.5|337
1626958500000|2021-07-22 12:55:00|19137.9|19117.9|19150.4|19130.4|19192.9|19167.9|19134.3|19112.9|165
1626958800000|2021-07-22 13:00:00|19152.9|19132.9|19170.4|19150.4|19218.3|19198.3|19152.9|19132.9|392
1626959100000|2021-07-22 13:05:00|19171.9|19151.9|19149.4|19129.4|19199.4|19179.4|19138.3|19106.9|135
1626959400000|2021-07-22 13:10:00|19143|19123|19078|19058|19143|19123|19075.5|19055.5|147
1626959700000|2021-07-22 13:15:00|19079.4|19059.4|19053|19033|19140.5|19114.4|19048|19028|443
1626960000000|2021-07-22 13:20:00|19054.4|19034.4|19043|19023|19059.4|19039.4|19003|18976.9|235
1626960300000|2021-07-22 13:25:00|19044.4|19024.4|19109.4|19089.4|19118|19096.6|19043|19023|201
1626960600000|2021-07-22 13:30:00|19108.4|19088.4|19130.5|19110.5|19203|19170.5|19098|19068|350
1626960900000|2021-07-22 13:35:00|19128|19108|19084.5|19064.5|19175.5|19155.5|19075.2|19055.2|518
1626961200000|2021-07-22 13:40:00|19099.5|19079.5|19124.5|19104.5|19124.5|19104.5|19063.1|19043.1|298
1626961500000|2021-07-22 13:45:00|19128.8|19108.8|19136.7|19116.7|19156.6|19136.6|19095.6|19075.6|220
1626961800000|2021-07-22 13:50:00|19139.5|19119.5|19123.1|19103.1|19158.1|19138.1|19088.1|19068.1|897
1626962100000|2021-07-22 13:55:00|19124.5|19104.5|19068.1|19048.1|19145.6|19125.6|19053.1|19033.1|185
1626962400000|2021-07-22 14:00:00|19071|19051|19175.6|19155.6|19179.6|19159.6|19071|19051|162
1626962700000|2021-07-22 14:05:00|19172.8|19152.8|19194.2|19174.2|19230.6|19210.6|19150.6|19130.6|315
1626963000000|2021-07-22 14:10:00|19192.8|19172.8|19263.5|19243.5|19273.5|19253.5|19188.1|19168.1|415
1626963300000|2021-07-22 14:15:00|19258.5|19238.5|19283.5|19263.5|19283.5|19263.5|19238.5|19218.5|293
1626963600000|2021-07-22 14:20:00|19281|19261|19331|19311|19331|19311|19273.5|19253.5|493
1626963900000|2021-07-22 14:25:00|19328.5|19308.5|19331.1|19311.1|19333.6|19313.6|19278.6|19258.6|279
1626964200000|2021-07-22 14:30:00|19328.6|19308.6|19330|19310|19348.6|19328.6|19296.1|19276.1|217
1626964500000|2021-07-22 14:35:00|19328.6|19308.6|19368.6|19348.6|19368.6|19348.6|19276.1|19256.1|254
1626964800000|2021-07-22 14:40:00|19367.2|19347.2|19331.5|19311.5|19377.5|19357.5|19309.7|19289.7|241
1626965100000|2021-07-22 14:45:00|19330|19310|19268.6|19248.6|19334.7|19310|19221.1|19201.1|329
1626965400000|2021-07-22 14:50:00|19271.1|19251.1|19283.6|19263.6|19288.6|19268.6|19242.9|19222.9|178
1626965700000|2021-07-22 14:55:00|19282.2|19262.2|19322.2|19302.2|19353.7|19333.7|19282.2|19262.2|270
1626966000000|2021-07-22 15:00:00|19325.1|19305.1|19321.2|19301.2|19350.1|19330.1|19303.7|19283.7|168
1626966300000|2021-07-22 15:05:00|19322.3|19302.3|19248.7|19228.7|19337.6|19317.6|19241.2|19221.2|222
1626966600000|2021-07-22 15:10:00|19246.2|19226.2|19224.8|19204.8|19246.2|19226.2|19201.2|19181.2|210
1626966900000|2021-07-22 15:15:00|19223.7|19203.7|19287.6|19267.6|19287.6|19267.6|19213.7|19193.7|232
1626967200000|2021-07-22 15:20:00|19286.2|19266.2|19295.9|19275.9|19298.4|19278.4|19270.9|19250.9|146
1626967500000|2021-07-22 15:25:00|19297|19277|19297|19277|19325.9|19305.9|19285.9|19265.9|125
1626967800000|2021-07-22 15:30:00|19299.8|19279.8|19372.3|19352.3|19372.3|19352.3|19299.8|19279.8|238
1626968100000|2021-07-22 15:35:00|19371.3|19351.3|19395.2|19375.2|19395.2|19375.2|19339.9|19319.9|729
1626968400000|2021-07-22 15:40:00|19396.3|19376.3|19373.5|19353.5|19418.8|19398.8|19371|19351|191
1626968700000|2021-07-22 15:45:00|19372|19352|19413.5|19393.5|19416|19396|19356|19336|151
1626969000000|2021-07-22 15:50:00|19416|19396|19509.9|19489.9|19509.9|19489.9|19413.5|19393.5|300
1626969300000|2021-07-22 15:55:00|19513.5|19493.5|19596|19576|19606|19586|19513.5|19493.5|349
1626969600000|2021-07-22 16:00:00|19594.9|19574.9|19592.1|19572.1|19676|19656|19586|19566|621
1626969900000|2021-07-22 16:05:00|19594.9|19574.9|19607.1|19587.1|19623.5|19603.5|19546|19526|218
1626970200000|2021-07-22 16:10:00|19604.6|19584.6|19563.6|19543.6|19623.5|19603.5|19552.1|19532.1|420
1626970500000|2021-07-22 16:15:00|19562.1|19542.1|19606.1|19586.1|19620|19600|19556.1|19536.1|454
1626970800000|2021-07-22 16:20:00|19601.1|19581.1|19483.9|19463.9|19608.9|19588.9|19474.7|19454.7|1096
1626971100000|2021-07-22 16:25:00|19485|19465|19466.8|19446.8|19541.1|19521.1|19463.6|19443.6|579
1626971400000|2021-07-22 16:30:00|19468.3|19448.3|19423.6|19403.6|19487.9|19467.9|19421.1|19401.1|298
1626971700000|2021-07-22 16:35:00|19421.1|19401.1|19359.4|19339.4|19436.1|19416.1|19341.1|19321.1|448
1626972000000|2021-07-22 16:40:00|19356.5|19336.5|19296.2|19276.2|19373.6|19353.6|19296.2|19276.2|119
1626972300000|2021-07-22 16:45:00|19291.2|19271.2|19287.2|19267.2|19304.7|19281.2|19251.2|19231.2|223
1626972600000|2021-07-22 16:50:00|19287.3|19267.3|19328.7|19308.7|19339|19319|19287.3|19267.3|233
1626972900000|2021-07-22 16:55:00|19331.2|19311.2|19376.2|19356.2|19378.7|19358.7|19331.2|19311.2|200
1626973200000|2021-07-22 17:00:00|19377.6|19357.6|19436.2|19416.2|19444.1|19424.1|19376.2|19356.2|140
1626973500000|2021-07-22 17:05:00|19435.1|19415.1|19451.2|19431.2|19451.2|19431.2|19426.2|19406.2|164
1626973800000|2021-07-22 17:10:00|19449.8|19429.8|19483.8|19463.8|19483.8|19463.8|19443.7|19423.7|204
1626974100000|2021-07-22 17:15:00|19486.3|19466.3|19533.8|19513.8|19548.8|19528.8|19486.3|19466.3|279
1626974400000|2021-07-22 17:20:00|19531.3|19511.3|19554.9|19534.9|19554.9|19534.9|19530.9|19510.9|287
1626974700000|2021-07-22 17:25:00|19558.8|19538.8|19632.4|19612.4|19647.4|19627.4|19545.9|19525.9|315
1627028100000|2021-07-23 08:15:00|20609.4|20549.4|20752.8|20692.8|20935.3|20875.3|20335|20311.7|731
1627028400000|2021-07-23 08:20:00|20748.4|20688.4|20674.2|20614.2|20791.7|20731.7|20615.3|20581.7|254
1627028700000|2021-07-23 08:25:00|20671.7|20611.7|20577.9|20517.9|20673.9|20621.4|20499.3|20439.3|321
1627029000000|2021-07-23 08:30:00|20576.8|20516.8|20509.3|20489.3|20639.3|20605.4|20504.3|20472.9|205
1627029300000|2021-07-23 08:35:00|20510.7|20490.7|20596.2|20536.2|20609.3|20579.3|20471.8|20451.8|232
1627029600000|2021-07-23 08:40:00|20591.8|20531.8|20606.8|20586.8|20629|20601.8|20546.8|20516.8|122
1627029900000|2021-07-23 08:45:00|20601.8|20581.8|20587.9|20567.9|20660.7|20640.7|20561.8|20541.8|148
1627030200000|2021-07-23 08:50:00|20584.3|20564.3|20681.8|20641.8|20722.9|20675.7|20560.7|20540.7|93
1627030500000|2021-07-23 08:55:00|20666.8|20646.8|20645.2|20605.2|20692.9|20656.5|20629.3|20596.8|55
1627030800000|2021-07-23 09:00:00|20630.5|20610.5|20678.3|20658.3|20678.3|20658.3|20589.4|20569.4|58
1627031100000|2021-07-23 09:05:00|20679.4|20659.4|20723.3|20703.3|20723.3|20703.3|20679.4|20656.9|154
1627031400000|2021-07-23 09:10:00|20725.8|20705.8|20929.4|20869.4|20930.8|20890.8|20725.8|20705.8|195
1627031700000|2021-07-23 09:15:00|20946.9|20926.9|20690.5|20650.5|21079.4|21024.4|20655.5|20623|517
1627032000000|2021-07-23 09:20:00|20689.1|20649.1|20686.9|20646.9|20739.4|20699.4|20602.7|20542.7|302
1627032300000|2021-07-23 09:25:00|20674.4|20654.4|20704.4|20684.4|20709.4|20689.4|20674.4|20651.9|119
1627032600000|2021-07-23 09:30:00|20697.8|20677.8|20622|20582|20697.8|20677.8|20618.4|20582|158
1627032900000|2021-07-23 09:35:00|20619.8|20579.8|20577|20557|20627|20579.8|20529.5|20494.5|139
1627033200000|2021-07-23 09:40:00|20572.8|20552.8|20469.5|20449.5|20572.8|20552.8|20464.2|20444.2|229
1627033500000|2021-07-23 09:45:00|20470.9|20450.9|20310.9|20250.9|20474.5|20454.5|20114.8|20084.8|480
1627033800000|2021-07-23 09:50:00|20305.9|20265.9|20352|20312|20352|20319.2|20099.5|20039.5|215
1627034100000|2021-07-23 09:55:00|20339.5|20319.5|20274.9|20254.9|20352|20319.5|20237.3|20189.8|70
1627034400000|2021-07-23 10:00:00|20276|20256|20358.5|20338.5|20369.8|20338.5|20243.7|20193.7|134
1627034700000|2021-07-23 10:05:00|20359.6|20339.6|20368.5|20328.5|20368.5|20342.1|20309.9|20267.1|31
1627035000000|2021-07-23 10:10:00|20381|20321|20389.6|20349.6|20398.2|20364.6|20362.9|20321|35
1627035300000|2021-07-23 10:15:00|20407.1|20347.1|20554.6|20534.6|20607.1|20559.6|20402.1|20347.1|1027
1627035600000|2021-07-23 10:20:00|20553.2|20533.2|20492.1|20472.1|20553.2|20533.2|20479.3|20422.1|357
1627035900000|2021-07-23 10:25:00|20491|20471|20426|20406|20494.1|20471|20426|20406|85
1627036200000|2021-07-23 10:30:00|20429.6|20409.6|20427.2|20407.2|20482.2|20450.8|20427.2|20407.2|139
1627036500000|2021-07-23 10:35:00|20428.3|20408.3|20450.8|20430.8|20481.1|20453.6|20428.3|20408.3|37
1627036800000|2021-07-23 10:40:00|20448.6|20428.6|20432.2|20412.2|20448.6|20428.6|20389.7|20369.7|855
1627037100000|2021-07-23 10:45:00|20433.6|20413.6|20481.4|20461.4|20481.4|20461.4|20424.7|20404.7|61
1627037400000|2021-07-23 10:50:00|20483.6|20463.6|20454.7|20434.7|20483.6|20463.6|20452.2|20432.2|23
1627037700000|2021-07-23 10:55:00|20459.7|20439.7|20466.1|20446.1|20469.7|20449.7|20437|20417|42
1627038000000|2021-07-23 11:00:00|20467.2|20447.2|20447.3|20427.3|20509.7|20489.7|20429.8|20409.8|92
1627038300000|2021-07-23 11:05:00|20452.3|20432.3|20389.5|20369.5|20482.3|20462.3|20389.5|20369.5|135
1627038600000|2021-07-23 11:10:00|20387.3|20367.3|20259.8|20239.8|20387.3|20367.3|20259.8|20225.6|173
1627038900000|2021-07-23 11:15:00|20268.4|20228.4|20274.8|20254.8|20274.8|20254.8|20172|20143.4|274
1627039200000|2021-07-23 11:20:00|20275.9|20255.9|20318.7|20298.7|20332.3|20309.8|20272.3|20252.3|142
1627039500000|2021-07-23 11:25:00|20316.2|20296.2|20304.8|20284.8|20333.7|20313.7|20304.8|20284.8|60
1627039800000|2021-07-23 11:30:00|20302.3|20282.3|20257.4|20237.4|20302.4|20282.3|20228.5|20203.5|103
1627040100000|2021-07-23 11:35:00|20254.9|20234.9|20236|20216|20288.5|20260.4|20207.4|20167.4|172
1627040400000|2021-07-23 11:40:00|20234.6|20214.6|20277.4|20257.4|20283.5|20257.4|20232.4|20205.2|55
1627040700000|2021-07-23 11:45:00|20276.3|20256.3|20252.4|20232.4|20307.4|20276|20247.4|20222.4|78
1627041000000|2021-07-23 11:50:00|20253.5|20233.5|20257.4|20237.4|20277.4|20247.4|20235.2|20215.2|69
1627041300000|2021-07-23 11:55:00|20254.9|20234.9|20202.4|20182.4|20254.9|20234.9|20194.9|20167.4|86
1627041600000|2021-07-23 12:00:00|20199.9|20179.9|20171.1|20151.1|20199.9|20179.9|20097.2|20073.6|437
1627041900000|2021-07-23 12:05:00|20168.3|20148.3|20085|20045|20168.3|20148.3|20042.5|20022.5|241
1627042200000|2021-07-23 12:10:00|20077.8|20057.8|19986.1|19946.1|20086.4|20066.4|19962.5|19935|304
1627042500000|2021-07-23 12:15:00|19987.5|19947.5|20051.4|20031.4|20060|20035|19965|19926.1|193
1627042800000|2021-07-23 12:20:00|20050.3|20030.3|20185|20145|20185|20145|20035|20006.4|211
1627043100000|2021-07-23 12:25:00|20183.6|20143.6|20002.5|19942.5|20183.6|20151.4|19977.5|19935|295
1627043400000|2021-07-23 12:30:00|20001.1|19941.1|20021.4|20001.4|20022.5|20001.4|19924.8|19898.7|272
1627043700000|2021-07-23 12:35:00|20022.6|20002.6|19839|19799|20022.6|20002.6|19811.5|19775.1|261
1627044000000|2021-07-23 12:40:00|19840.1|19800.1|19902.3|19882.3|19910.1|19890.1|19830.1|19791.5|155
1627044300000|2021-07-23 12:45:00|19900.9|19880.9|19806.2|19766.2|19920.1|19899|19805.1|19753.7|121
1627044600000|2021-07-23 12:50:00|19805.1|19765.1|19678.7|19638.7|19846.5|19815.1|19670.1|19638.7|315
1627044900000|2021-07-23 12:55:00|19675.1|19635.1|19757.6|19717.6|19761.2|19726.2|19566.2|19506.2|426
1627045200000|2021-07-23 13:00:00|19750.1|19730.1|19827.7|19807.7|19841|19807.7|19732.6|19712.6|305
1627045500000|2021-07-23 13:05:00|19820.2|19800.2|19860.4|19840.4|19860.4|19840.4|19820.2|19800.2|150
1627045800000|2021-07-23 13:10:00|19859.1|19839.1|19862.7|19842.7|19889.3|19865.7|19845.2|19822.7|124
1627046100000|2021-07-23 13:15:00|19863.8|19843.8|19765.2|19745.2|19870.2|19847.7|19755.2|19733.8|166
1627046400000|2021-07-23 13:20:00|19769.1|19749.1|19758.8|19738.8|19803.8|19783.8|19750.2|19730.2|116
1627046700000|2021-07-23 13:25:00|19761.3|19741.3|19782.7|19762.7|19820.2|19800.2|19757.7|19737.7|94
1627047000000|2021-07-23 13:30:00|19784.1|19764.1|19700.3|19680.3|19840.2|19820.2|19681.6|19659.4|219
1627047300000|2021-07-23 13:35:00|19701.4|19681.4|19628.9|19588.9|19735.3|19715.3|19615.3|19580.5|222
1627047600000|2021-07-23 13:40:00|19627.8|19587.8|19440.3|19400.3|19652.8|19615.3|19438.6|19388.9|588
1627047900000|2021-07-23 13:45:00|19437.8|19397.8|19151.7|19131.7|19453.4|19425.3|18887.8|18852.8|1966
1627048200000|2021-07-23 13:50:00|19155.3|19135.3|19174.2|19154.2|19277.8|19255.6|19144.2|19124.2|310
1627048500000|2021-07-23 13:55:00|19175.3|19155.3|19202.8|19182.8|19252.8|19227.8|19165.3|19141.7|352
1627048800000|2021-07-23 14:00:00|19198.7|19178.7|19234.2|19214.2|19307.8|19285.3|19190.3|19170.3|294
1627049100000|2021-07-23 14:05:00|19235.3|19215.3|19116.2|19076.2|19240.4|19220.4|19090.4|19063.1|375
1627049400000|2021-07-23 14:10:00|19118.7|19078.7|19290.4|19250.4|19335.4|19300.4|19105.4|19060.6|482
1627049700000|2021-07-23 14:15:00|19287.9|19267.9|19270.4|19250.4|19329.3|19309.3|19266.8|19246.8|319
1627050000000|2021-07-23 14:20:00|19271.8|19251.8|19467.9|19427.9|19540.4|19495.4|19271.8|19251.8|544
1627050300000|2021-07-23 14:25:00|19455.1|19435.1|19451.8|19431.8|19455.1|19435.1|19385.4|19365.4|200
1627050600000|2021-07-23 14:30:00|19453.2|19433.2|19454.1|19414.1|19532.9|19510.4|19384.1|19362.9|410
1627050900000|2021-07-23 14:35:00|19456.6|19416.6|19450.5|19430.5|19530.5|19508|19450.5|19409.1|278
1627051200000|2021-07-23 14:40:00|19446.6|19426.6|19264.1|19244.1|19446.6|19426.6|19264.1|19244.1|314
1627051500000|2021-07-23 14:45:00|19263|19243|19303|19243|19334.1|19308|19250.2|19214.6|242
1627051800000|2021-07-23 14:50:00|19304.4|19244.4|19228|19208|19306.9|19263|19164.1|19144.1|319
1627052100000|2021-07-23 14:55:00|19229.4|19209.4|19333|19313|19343.3|19313|19225.5|19204.1|232
1627052400000|2021-07-23 15:00:00|19334.1|19314.1|19315.5|19295.5|19340.8|19320.8|19278|19255.8|226
1627052700000|2021-07-23 15:05:00|19316.9|19296.9|19303.1|19283.1|19339.2|19318|19273.1|19246.9|115
1627053000000|2021-07-23 15:10:00|19304.4|19284.4|19335.6|19315.6|19342|19322|19283.1|19263.1|248
1627053300000|2021-07-23 15:15:00|19336.7|19316.7|19418.1|19398.1|19429.2|19408.1|19336.7|19316.7|313
1627053600000|2021-07-23 15:20:00|19416.7|19396.7|19449|19429|19463.1|19440.6|19381.7|19361.7|182
1627053900000|2021-07-23 15:25:00|19447.6|19427.6|19435.6|19395.6|19493.1|19473.1|19435.6|19395.6|189
1627054200000|2021-07-23 15:30:00|19439|19399|19463.1|19443.1|19514.3|19481.8|19439|19399|204
1627054500000|2021-07-23 15:35:00|19461.8|19441.8|19387|19367|19461.8|19441.8|19385.7|19365.7|186
1627054800000|2021-07-23 15:40:00|19385.7|19365.7|19370.7|19350.7|19400.4|19376.8|19345.7|19323.2|131
1627055100000|2021-07-23 15:45:00|19369.3|19349.3|19308.2|19248.2|19369.3|19349.3|19308.2|19248.2|218
1627055400000|2021-07-23 15:50:00|19278.5|19258.5|19276.8|19256.8|19308.2|19280.7|19225.7|19205.7|274
1627055700000|2021-07-23 15:55:00|19275.7|19255.7|19265.7|19245.7|19320.7|19300.7|19265.7|19243.2|236
1627056000000|2021-07-23 16:00:00|19264.3|19244.3|19210.7|19190.7|19274.6|19244.6|19205.2|19179.4|247
1627056300000|2021-07-23 16:05:00|19209.4|19189.4|19180.8|19160.8|19209.4|19189.4|19176.9|19156.9|216
1627056600000|2021-07-23 16:10:00|19175.5|19155.5|19201.9|19181.9|19206.9|19186.9|19173.3|19146.6|349
1627056900000|2021-07-23 16:15:00|19203.3|19183.3|19010.8|18990.8|19203.3|19183.3|18978|18948|483
1627057200000|2021-07-23 16:20:00|19009.7|18989.7|19062.2|19042.2|19103.6|19082.4|18995.8|18975.8|990
1627057500000|2021-07-23 16:25:00|19061.1|19041.1|19046.9|19026.9|19088.3|19065.8|19044.4|19024.4|346
1627057800000|2021-07-23 16:30:00|19048.3|19028.3|19083.3|19063.3|19083.3|19063.3|18960.6|18939.4|293
1627058100000|2021-07-23 16:35:00|19080.8|19060.8|19162.2|19142.2|19188.3|19146.4|19065.8|19045.8|390
1627058400000|2021-07-23 16:40:00|19164.7|19144.7|19180.9|19160.9|19184.8|19164.8|19150.9|19130.9|146
1627058700000|2021-07-23 16:45:00|19179.5|19159.5|19154.8|19134.8|19179.5|19159.5|19120.9|19100.9|178
1627059000000|2021-07-23 16:50:00|19155.9|19135.9|19093.4|19073.4|19164.8|19144.8|19058.4|19038.4|174
1627059300000|2021-07-23 16:55:00|19096.2|19076.2|19078.4|19058.4|19162.3|19142.3|19073.4|19048.4|147
1627059600000|2021-07-23 17:00:00|19077|19057|19105.9|19085.9|19115.9|19095.9|19070.9|19050.9|209
1627059900000|2021-07-23 17:05:00|19108.4|19088.4|19146|19126|19176.5|19156.5|19105.9|19085.9|122
1627060200000|2021-07-23 17:10:00|19147.1|19127.1|19191|19171|19192.4|19172.4|19146|19126|136
1627060500000|2021-07-23 17:15:00|19196|19176|19191|19171|19238.5|19218.5|19183.5|19163.5|159
1627060800000|2021-07-23 17:20:00|19192.1|19172.1|19273.5|19253.5|19281.3|19261.3|19186|19166|504
1627061100000|2021-07-23 17:25:00|19271|19251|19326|19306|19334.6|19314.6|19243.5|19213.5|484
1627287300000|2021-07-26 08:15:00|20248.4|20188.4|20407.1|20367.1|20557.1|20507.1|20210.9|20150.9|687
1627287600000|2021-07-26 08:20:00|20398.4|20378.4|20372|20312|20503.4|20455.9|20343.5|20290.9|835
1627287900000|2021-07-26 08:25:00|20373.3|20313.3|20167.2|20127.2|20376|20337.2|20145.9|20111|217
1627288200000|2021-07-26 08:30:00|20166|20126|20254.7|20234.7|20289.7|20261|20106|20071|160
1627288500000|2021-07-26 08:35:00|20256|20236|20341|20321|20342.2|20321|20244.7|20224.7|139
1627288800000|2021-07-26 08:40:00|20338.5|20318.5|20436|20376|20484.8|20436|20338.5|20318.5|194
1627289100000|2021-07-26 08:45:00|20428.5|20408.5|20481|20461|20488.4|20461|20399.7|20374.7|94
1627289400000|2021-07-26 08:50:00|20478.5|20458.5|20521|20501|20528.5|20508.5|20473.5|20453.5|96
1627289700000|2021-07-26 08:55:00|20519.8|20499.8|20544.8|20524.8|20568.5|20548.5|20513.5|20493.5|170
1627290000000|2021-07-26 09:00:00|20543.5|20523.5|20573.6|20553.6|20586.1|20566.1|20528.6|20503.6|235
1627290300000|2021-07-26 09:05:00|20574.8|20554.8|20633.6|20613.6|20641.1|20621.1|20574.8|20554.8|149
1627290600000|2021-07-26 09:10:00|20636.1|20616.1|20661.1|20641.1|20669.9|20649.9|20636.1|20616.1|808
1627290900000|2021-07-26 09:15:00|20658.6|20638.6|20708.6|20688.6|20717.5|20697.5|20654.9|20634.9|116
1627291200000|2021-07-26 09:20:00|20706.1|20686.1|20678.6|20658.6|20706.1|20686.1|20676.1|20656.1|140
1627291500000|2021-07-26 09:25:00|20679.9|20659.9|20760|20740|20760|20740|20679.9|20659.9|180
1627291800000|2021-07-26 09:30:00|20761.2|20741.2|20863.7|20843.7|20863.7|20843.7|20761.2|20741.2|245
1627292100000|2021-07-26 09:35:00|20866.2|20846.2|20826.2|20806.2|20927.4|20901.2|20826.2|20791.2|211
1627292400000|2021-07-26 09:40:00|20828.7|20808.7|20861.2|20841.2|20896.2|20876.2|20828.7|20806.2|371
1627292700000|2021-07-26 09:45:00|20863.7|20843.7|20851.3|20831.3|20863.7|20843.7|20828.7|20808.7|83
1627293000000|2021-07-26 09:50:00|20852.5|20832.5|20876.3|20856.3|20876.3|20856.3|20833.8|20813.8|46
1627293300000|2021-07-26 09:55:00|20877.5|20857.5|20926.3|20906.3|20926.3|20906.3|20866.3|20842.6|143
1627293600000|2021-07-26 10:00:00|20925.1|20905.1|20960.1|20940.1|20960.1|20940.1|20923.8|20903.8|159
1627293900000|2021-07-26 10:05:00|20963.8|20943.8|20821.3|20761.3|20963.8|20943.8|20797.5|20761.3|150
1627294200000|2021-07-26 10:10:00|20820.1|20760.1|20872.6|20852.6|20872.6|20852.6|20807.6|20760.1|96
1627294500000|2021-07-26 10:15:00|20873.8|20853.8|20901.3|20861.3|20911.3|20880.1|20847.6|20827.6|112
1627294800000|2021-07-26 10:20:00|20901.4|20861.4|20835.1|20795.1|20907.7|20880.2|20832.6|20795.1|308
1627295100000|2021-07-26 10:25:00|20833.9|20793.9|20821.4|20801.4|20833.9|20803.9|20790.1|20770.1|141
1627295400000|2021-07-26 10:30:00|20823.8|20803.8|20836.4|20816.4|20838.9|20818.9|20821.4|20796.4|90
1627295700000|2021-07-26 10:35:00|20837.7|20817.7|20898.9|20878.9|20902.7|20882.7|20837.7|20817.7|108
1627296000000|2021-07-26 10:40:00|20893.9|20873.9|20878.9|20858.9|20893.9|20873.9|20851.4|20831.4|87
1627296300000|2021-07-26 10:45:00|20881.5|20861.5|20971.4|20951.4|20983.9|20963.9|20881.5|20861.5|110
1627296600000|2021-07-26 10:50:00|20974|20954|20935.2|20915.2|21002.7|20982.7|20931.5|20911.5|81
1627296900000|2021-07-26 10:55:00|20934|20914|20989|20969|20989|20969|20931.5|20911.5|72
1627297200000|2021-07-26 11:00:00|20991.5|20971.5|21040.3|21020.3|21040.3|21020.3|20969|20948.9|208
1627297500000|2021-07-26 11:05:00|21042.7|21022.7|21277.8|21257.8|21280.3|21260.3|21042.7|21016.5|388
1627297800000|2021-07-26 11:10:00|21279|21259|21370.3|21350.3|21379|21359|21223.9|21203.9|248
1627298100000|2021-07-26 11:15:00|21371.5|21351.5|21449|21409|21474|21440.3|21276.5|21256.5|190
1627298400000|2021-07-26 11:20:00|21451.5|21391.5|21559.1|21499.1|21605.3|21559.1|21401.5|21381.5|383
1627298700000|2021-07-26 11:25:00|21544.1|21504.1|21566.6|21546.6|21641.6|21617.9|21529.1|21504.1|662
1627299000000|2021-07-26 11:30:00|21564.1|21544.1|21434.1|21394.1|21594.1|21546.6|21356.6|21305.3|451
1627299300000|2021-07-26 11:35:00|21431.7|21391.7|21431.6|21411.6|21445.3|21411.6|21350.4|21299.1|210
1627299600000|2021-07-26 11:40:00|21430.4|21410.4|21409.1|21369.1|21431.6|21410.4|21381.6|21361.6|317
1627299900000|2021-07-26 11:45:00|21394.1|21374.1|21109.1|21089.1|21394.1|21374.1|21109.1|21089.1|326
1627300200000|2021-07-26 11:50:00|21105.4|21085.4|20986.7|20926.7|21117.9|21085.4|20959.1|20902.9|225
1627300500000|2021-07-26 11:55:00|20989.2|20929.2|21164.2|21144.2|21164.2|21144.2|20989.2|20929.2|350
1627300800000|2021-07-26 12:00:00|21165.4|21145.4|21076.7|21036.7|21236.7|21211.7|20945.4|20901.7|365
1627301100000|2021-07-26 12:05:00|21068|21048|20954.2|20934.2|21076.7|21051.7|20922.9|20879.2|338
1627301400000|2021-07-26 12:10:00|20974.2|20936.7|20864.3|20844.3|21029.2|21001.7|20845.4|20817.9|194
1627301700000|2021-07-26 12:15:00|20865.5|20845.5|20763|20743|20865.5|20845.5|20763|20743|186
1627302000000|2021-07-26 12:20:00|20760.5|20740.5|20850.5|20830.5|20916.7|20891.7|20731.7|20711.7|658
1627302300000|2021-07-26 12:25:00|20849.2|20829.2|20806.7|20786.7|20909.2|20876.7|20805.5|20761.7|188
1627302600000|2021-07-26 12:30:00|20809.2|20789.2|20726.7|20706.7|20854.3|20834.3|20700.5|20680.5|274
1627302900000|2021-07-26 12:35:00|20721.7|20701.7|20840.5|20820.5|20851.8|20826.8|20709.2|20689.2|123
1627303200000|2021-07-26 12:40:00|20843.1|20823.1|21006.8|20986.8|21006.8|20986.8|20843.1|20823.1|218
1627303500000|2021-07-26 12:45:00|21008.1|20988.1|20980.6|20960.6|21093.1|21061.9|20980.6|20958.1|240
1627303800000|2021-07-26 12:50:00|20975.6|20955.6|21183.1|21143.1|21186.8|21159.3|20974.3|20954.3|157
1627304100000|2021-07-26 12:55:00|21181.8|21141.8|21115.6|21095.6|21196.8|21169.3|21111.8|21089.3|93
1627304400000|2021-07-26 13:00:00|21114.4|21094.4|20890.6|20870.6|21114.4|21094.4|20888.1|20864.3|557
1627304700000|2021-07-26 13:05:00|20889.3|20869.3|21041.9|21021.9|21041.9|21021.9|20888.1|20860.6|306
1627305000000|2021-07-26 13:10:00|21043.1|21023.1|20946.9|20926.9|21043.1|21023.1|20911.9|20891.9|61
1627305300000|2021-07-26 13:15:00|20945.7|20925.7|20882|20862|20969.4|20929.4|20880.7|20858.2|238
1627305600000|2021-07-26 13:20:00|20885.7|20865.7|20749.4|20729.4|20901.9|20871.9|20749.4|20729.4|143
1627305900000|2021-07-26 13:25:00|20751.9|20731.9|20715.6|20695.6|20804.4|20770.6|20715.6|20679.4|617
1627306200000|2021-07-26 13:30:00|20714.4|20694.4|20516.9|20496.9|20724.4|20695.7|20516.9|20496.9|457
1627306500000|2021-07-26 13:35:00|20504.4|20484.4|20635.7|20615.7|20653.2|20626.9|20504.4|20476.9|197
1627306800000|2021-07-26 13:40:00|20638.2|20618.2|20657|20637|20725.7|20692|20638.2|20618.2|116
1627307100000|2021-07-26 13:45:00|20655.7|20635.7|20597|20577|20655.7|20635.7|20567|20538.2|222
1627307400000|2021-07-26 13:50:00|20595.7|20575.7|20450.8|20430.8|20602|20575.7|20450.8|20430.8|279
1627307700000|2021-07-26 13:55:00|20447|20427|20444.5|20424.5|20508.3|20488.3|20382|20362|248
1627308000000|2021-07-26 14:00:00|20449.5|20409.5|20509.5|20489.5|20519.5|20499.5|20394.5|20352|232
1627308300000|2021-07-26 14:05:00|20517|20477|20577.1|20537.1|20599.5|20579.5|20474.5|20443.4|198
1627308600000|2021-07-26 14:10:00|20575.9|20535.9|20622|20582|20665.8|20645.8|20558.3|20522.1|164
1627308900000|2021-07-26 14:15:00|20620.8|20580.8|20653.3|20613.3|20660.8|20640.8|20567.1|20535.8|164
1627309200000|2021-07-26 14:20:00|20652.1|20612.1|20627.1|20607.1|20662.1|20642.1|20610.9|20590.9|119
1627309500000|2021-07-26 14:25:00|20637.1|20617.1|20687.1|20667.1|20739.6|20708.3|20637.1|20599.6|228
1627309800000|2021-07-26 14:30:00|20685.8|20665.8|20709.6|20649.6|20729.6|20704.6|20599.6|20577.1|232
1627310100000|2021-07-26 14:35:00|20710.9|20650.9|20719.6|20699.6|20780.8|20754.6|20665.9|20640.9|222
1627310400000|2021-07-26 14:40:00|20754.6|20714.6|20744.7|20724.7|20779.7|20754.6|20737.1|20714.6|148
1627310700000|2021-07-26 14:45:00|20742.2|20722.2|20752.2|20732.2|20780.9|20758.4|20702.2|20678.4|127
1627311000000|2021-07-26 14:50:00|20749.6|20729.6|20773.4|20713.4|20776|20751|20724.7|20704.7|69
1627311300000|2021-07-26 14:55:00|20771|20711|20774.7|20754.7|20779.7|20754.7|20749.7|20700.9|118
1627311600000|2021-07-26 15:00:00|20779.7|20759.7|20848.5|20828.5|20848.5|20828.5|20754.7|20703.5|372
1627311900000|2021-07-26 15:05:00|20853.5|20833.5|20837.3|20817.3|20927.3|20893.5|20829.8|20802.3|256
1627312200000|2021-07-26 15:10:00|20834.8|20814.8|20816|20756|20864.7|20831|20806|20756|183
1627312500000|2021-07-26 15:15:00|20813.5|20753.5|20826|20806|20859.8|20829.8|20769.8|20736|184
1627312800000|2021-07-26 15:20:00|20824.8|20804.8|20783.6|20763.6|20837.3|20807.3|20769.8|20749.8|155
1627313100000|2021-07-26 15:25:00|20782.3|20762.3|20782.3|20762.3|20819.8|20799.8|20777.3|20749.8|95
1627313400000|2021-07-26 15:30:00|20799.9|20759.9|20844.8|20824.8|20849.8|20829.8|20781.1|20752.3|239
1627313700000|2021-07-26 15:35:00|20847.3|20827.3|20857.4|20837.4|20902.4|20882.4|20827.3|20807.3|175
1627314000000|2021-07-26 15:40:00|20856.1|20836.1|20793.6|20753.6|20857.4|20837.4|20786.1|20753.6|138
1627314300000|2021-07-26 15:45:00|20786.1|20766.1|20869.9|20849.9|20889.9|20862.4|20786.1|20751.1|165
1627314600000|2021-07-26 15:50:00|20867.4|20847.4|20813.6|20793.6|20878.6|20857.4|20809.9|20789.9|146
1627314900000|2021-07-26 15:55:00|20814.9|20794.9|20791.2|20771.2|20817.4|20797.4|20779.9|20759.9|248
1627315200000|2021-07-26 16:00:00|20792.4|20772.4|20794.9|20754.9|20816.2|20796.2|20772.4|20752.4|254
1627315500000|2021-07-26 16:05:00|20796.2|20756.2|20801.2|20761.2|20801.2|20774.9|20778.7|20749.9|140
1627315800000|2021-07-26 16:10:00|20802.4|20762.4|20870|20850|20886.2|20866.2|20802.4|20762.4|193
1627316100000|2021-07-26 16:15:00|20872.5|20852.5|20870|20850|20877.5|20857.5|20853.7|20833.7|189
1627316400000|2021-07-26 16:20:00|20871.2|20851.2|20920|20900|20997.5|20970|20871.2|20851.2|755
1627316700000|2021-07-26 16:25:00|20922.5|20902.5|20907.5|20887.5|20937.5|20917.5|20895|20875|199
1627317000000|2021-07-26 16:30:00|20905|20885|20856.3|20836.3|20905|20885|20822.5|20802.5|226
1627317300000|2021-07-26 16:35:00|20855|20835|20836.3|20816.3|20862.5|20842.5|20826.3|20806.3|113
1627317600000|2021-07-26 16:40:00|20837.6|20817.6|20895|20875|20915|20895|20837.6|20810|221
1627317900000|2021-07-26 16:45:00|20893.8|20873.8|20840.1|20820.1|20895|20873.8|20837.6|20817.6|167
1627318200000|2021-07-26 16:50:00|20841.3|20821.3|20817.6|20797.6|20842.6|20822.6|20817.6|20797.6|160
1627318500000|2021-07-26 16:55:00|20816.3|20796.3|20861.4|20841.4|20861.4|20841.4|20816.3|20796.3|129
1627318800000|2021-07-26 17:00:00|20858.8|20838.8|20850.1|20830.1|20876.4|20856.4|20827.6|20807.6|126
1627319100000|2021-07-26 17:05:00|20851.4|20831.4|20887.6|20867.6|20887.6|20867.6|20848.9|20828.9|102
1627319400000|2021-07-26 17:10:00|20888.9|20868.9|20841.4|20821.4|20891.4|20871.4|20841.4|20821.4|126
1627319700000|2021-07-26 17:15:00|20840.1|20820.1|20855.2|20835.2|20866.4|20846.4|20827.6|20807.6|231
1627320000000|2021-07-26 17:20:00|20852.6|20832.6|20823.9|20803.9|20852.6|20832.6|20792.7|20772.7|256
1627320300000|2021-07-26 17:25:00|20822.7|20802.7|20937.7|20917.7|20946.5|20926.5|20798.9|20778.9|401
1627373700000|2021-07-27 08:15:00|20725.5|20705.5|20418.1|20378.1|20729.3|20705.5|20418.1|20368.1|399
1627374000000|2021-07-27 08:20:00|20416.8|20376.8|20585.6|20565.6|20586.8|20566.8|20415.6|20373.1|166
1627374300000|2021-07-27 08:25:00|20588.1|20568.1|20576.8|20556.8|20619.3|20571.8|20545.6|20523.1|63
1627374600000|2021-07-27 08:30:00|20578.1|20558.1|20745.6|20725.6|20774.4|20743.1|20578.1|20558.1|146
1627374900000|2021-07-27 08:35:00|20746.8|20726.8|20769.4|20709.4|20793.1|20773.1|20685.6|20663.1|113
1627375200000|2021-07-27 08:40:00|20755.7|20715.7|20740.6|20700.6|20786.9|20756.9|20740.6|20689.4|62
1627375500000|2021-07-27 08:45:00|20748.1|20688.1|20680.7|20660.7|20749.4|20700.6|20663.1|20643.1|71
1627375800000|2021-07-27 08:50:00|20681.9|20661.9|20740.7|20720.7|20775.7|20755.7|20668.2|20648.2|122
1627376100000|2021-07-27 08:55:00|20739.4|20719.4|20700.7|20680.7|20763.2|20743.2|20697|20677|52
1627376400000|2021-07-27 09:00:00|20703.2|20683.2|20653.2|20633.2|20709.4|20689.4|20650.7|20630.7|36
1627376700000|2021-07-27 09:05:00|20650.7|20630.7|20685.7|20665.7|20685.7|20665.7|20633.2|20613.2|64
1627377000000|2021-07-27 09:10:00|20687|20667|20723.2|20703.2|20753.2|20733.2|20687|20667|59
1627377300000|2021-07-27 09:15:00|20715.7|20695.7|20755.8|20735.8|20760.7|20740.7|20705.7|20685.7|46
1627377600000|2021-07-27 09:20:00|20757|20737|20738.3|20718.3|20775.8|20755.8|20738.3|20718.3|44
1627377900000|2021-07-27 09:25:00|20735.8|20715.8|20783.3|20763.3|20783.3|20763.3|20735.8|20715.8|48
1627378200000|2021-07-27 09:30:00|20782.1|20762.1|20755.8|20735.8|20782.1|20762.1|20745.8|20725.8|37
1627378500000|2021-07-27 09:35:00|20758.3|20738.3|20875.8|20855.8|20878.3|20858.3|20758.3|20738.3|146
1627378800000|2021-07-27 09:40:00|20873.3|20853.3|20848.3|20828.3|20880.8|20860.8|20848.3|20828.3|41
1627379100000|2021-07-27 09:45:00|20845.9|20825.9|20840.9|20800.9|20845.9|20825.9|20833.3|20800.9|37
1627379400000|2021-07-27 09:50:00|20834.6|20794.6|20833.4|20813.4|20838.4|20818.4|20819.6|20794.6|16
1627379700000|2021-07-27 09:55:00|20835.9|20815.9|20885.8|20865.8|20888.3|20868.3|20834.6|20814.6|60
1627380000000|2021-07-27 10:00:00|20887.1|20867.1|20839.6|20819.6|20887.1|20867.1|20823.4|20803.4|31
1627380300000|2021-07-27 10:05:00|20840.9|20820.9|20800.9|20780.9|20840.9|20820.9|20778.4|20758.4|31
1627380600000|2021-07-27 10:10:00|20798.4|20778.4|20815.9|20795.9|20818.4|20798.4|20780.9|20760.9|35
1627380900000|2021-07-27 10:15:00|20814.7|20794.7|20815.9|20795.9|20829.7|20809.7|20813.4|20783.4|35
1627381200000|2021-07-27 10:20:00|20818.4|20798.4|20858.5|20838.5|20858.5|20838.5|20818.4|20798.4|20
1627381500000|2021-07-27 10:25:00|20861|20841|20821|20801|20861|20841|20814.7|20794.7|45
1627381800000|2021-07-27 10:30:00|20832.2|20792.2|20816|20796|20833.5|20802.3|20816|20788.5|5
1627382100000|2021-07-27 10:35:00|20821|20801|20836|20816|20838.5|20818.5|20813.5|20793.5|14
1627382400000|2021-07-27 10:40:00|20831|20811|20816|20796|20831|20811|20813.5|20793.5|8
1627382700000|2021-07-27 10:45:00|20814.8|20794.8|20786|20766|20816|20796|20778.5|20758.5|35
1627383000000|2021-07-27 10:50:00|20797.3|20757.3|20803.6|20763.6|20813.5|20783.5|20783.6|20753.5|19
1627383300000|2021-07-27 10:55:00|20792.3|20772.3|20773.6|20753.6|20792.3|20772.3|20761.1|20741.1|25
1627383600000|2021-07-27 11:00:00|20768.7|20748.7|20718.6|20698.6|20768.7|20748.7|20714.8|20694.8|83
1627383900000|2021-07-27 11:05:00|20717.3|20697.3|20751.1|20731.1|20751.1|20731.1|20713.6|20693.6|54
1627384200000|2021-07-27 11:10:00|20753.6|20733.6|20781.1|20761.1|20786.1|20766.1|20753.6|20733.6|45
1627384500000|2021-07-27 11:15:00|20783.6|20763.6|20788.6|20768.6|20818.6|20798.6|20783.6|20763.6|47
1627384800000|2021-07-27 11:20:00|20786.1|20766.1|20813.7|20793.7|20823.6|20803.6|20779.9|20759.9|61
1627385100000|2021-07-27 11:25:00|20816.2|20796.2|20776.2|20756.2|20821.2|20801.2|20776.2|20756.2|40
1627385400000|2021-07-27 11:30:00|20778.7|20758.7|20828.7|20808.7|20828.7|20808.7|20776.2|20756.2|30
1627385700000|2021-07-27 11:35:00|20831.2|20811.2|21021.2|21001.2|21034.9|21009.9|20831.2|20811.2|164
1627386000000|2021-07-27 11:40:00|21023.7|21003.7|21026.2|20986.2|21043.6|21016.1|20990|20961.2|129
1627386300000|2021-07-27 11:45:00|21013.7|20993.7|21103.7|21043.7|21118.7|21067.5|21012.4|20992.4|49
1627386600000|2021-07-27 11:50:00|21101.2|21041.2|21069.9|21029.9|21106.2|21077.4|21023.7|20996.2|136
1627386900000|2021-07-27 11:55:00|21058.7|21038.7|21021.2|21001.2|21076.2|21042.4|21008.7|20988.7|128
1627387200000|2021-07-27 12:00:00|21006.2|20966.2|20970|20950|21056.2|21036.2|20931.2|20911.2|176
1627387500000|2021-07-27 12:05:00|20971.2|20951.2|21006.3|20966.3|21016.3|20996.2|20971.2|20951.2|86
1627387800000|2021-07-27 12:10:00|21008.8|20968.8|20836.3|20816.3|21022.5|20975|20836.3|20816.3|152
1627388100000|2021-07-27 12:15:00|20833.8|20813.8|20691.3|20671.3|20860.1|20830|20665.1|20643.8|583
1627388400000|2021-07-27 12:20:00|20687.6|20667.6|20676.3|20656.3|20785.1|20757.6|20676.3|20645.1|89
1627388700000|2021-07-27 12:25:00|20677.6|20657.6|20668.9|20628.9|20691.4|20671.4|20645.1|20625.1|151
1627389000000|2021-07-27 12:30:00|20682.5|20622.5|20581.3|20561.3|20698.8|20678.8|20566.3|20546.3|563
1627389300000|2021-07-27 12:35:00|20580.1|20560.1|20543.9|20523.9|20581.3|20561.3|20538.9|20518.9|346
1627389600000|2021-07-27 12:40:00|20542.7|20522.7|20571.4|20551.4|20573.9|20553.9|20483.9|20463.9|455
1627389900000|2021-07-27 12:45:00|20572.6|20552.6|20543.9|20523.9|20606.4|20586.4|20537.7|20517.7|152
1627390200000|2021-07-27 12:50:00|20546.4|20526.4|20528.9|20508.9|20556.4|20536.4|20492.6|20460.1|123
1627390500000|2021-07-27 12:55:00|20540.1|20500.1|20528.9|20508.9|20576.4|20550.2|20526.4|20500.1|386
1627390800000|2021-07-27 13:00:00|20531.4|20511.4|20586.4|20566.4|20588.9|20568.9|20531.4|20511.4|290
1627391100000|2021-07-27 13:05:00|20587.7|20567.7|20613.9|20593.9|20649|20623.9|20587.7|20560.2|121
1627391400000|2021-07-27 13:10:00|20616.4|20596.4|20616.5|20596.5|20646.4|20626.4|20604|20584|112
1627391700000|2021-07-27 13:15:00|20621.5|20601.5|20657.7|20637.7|20665.2|20645.2|20609|20576.5|148
1627392000000|2021-07-27 13:20:00|20657.8|20637.8|20651.5|20631.5|20706.6|20671.5|20647.8|20622.8|92
1627392300000|2021-07-27 13:25:00|20649|20629|20569|20549|20649|20629|20569|20541.5|125
1627392600000|2021-07-27 13:30:00|20567.8|20547.8|20557.8|20517.8|20572.8|20547.8|20515.3|20481.5|172
1627392900000|2021-07-27 13:35:00|20545.3|20525.3|20536.5|20516.5|20559|20539|20506.5|20486.5|206
1627393200000|2021-07-27 13:40:00|20534.1|20514.1|20404.1|20384.1|20537.8|20517.8|20400.3|20380.3|487
1627393500000|2021-07-27 13:45:00|20401.6|20381.6|20461.6|20441.6|20490.2|20470.2|20379.1|20359.1|637
1627393800000|2021-07-27 13:50:00|20459.1|20439.1|20401.6|20381.6|20514.1|20489|20401.6|20381.6|228
1627394100000|2021-07-27 13:55:00|20402.8|20382.8|20457.9|20417.9|20474.1|20445.3|20402.8|20376.6|141
1627394400000|2021-07-27 14:00:00|20455.3|20415.3|20366.6|20346.6|20455.3|20421.7|20341.7|20321.7|282
1627394700000|2021-07-27 14:05:00|20369.1|20349.1|20366.6|20346.6|20389.1|20369.1|20366.6|20346.6|114
1627395000000|2021-07-27 14:10:00|20365.4|20345.4|20389.2|20369.2|20412.9|20392.9|20364.1|20344.1|145
1627395300000|2021-07-27 14:15:00|20391.7|20371.7|20274.2|20254.2|20392.9|20372.9|20251.8|20231.8|266
1627395600000|2021-07-27 14:20:00|20272.9|20252.9|20276.7|20256.7|20276.7|20256.7|20191.8|20166.8|350
1627395900000|2021-07-27 14:25:00|20277.9|20257.9|20176.7|20156.7|20279.2|20259.2|20118|20098|426
1627396200000|2021-07-27 14:30:00|20170.4|20150.4|20133|20113|20270.4|20250.4|20133|20113|407
1627396500000|2021-07-27 14:35:00|20134.3|20114.3|20331.7|20271.7|20331.7|20289.3|20134.3|20114.3|213
1627396800000|2021-07-27 14:40:00|20333|20273|20339.2|20319.2|20450.5|20414.2|20303|20270.5|313
1627397100000|2021-07-27 14:45:00|20341.7|20321.7|20319.3|20299.3|20356.8|20324.2|20296.8|20270.5|74
1627397400000|2021-07-27 14:50:00|20316.8|20296.8|20356.8|20316.8|20358.1|20331.8|20291.8|20265.5|117
1627397700000|2021-07-27 14:55:00|20345.6|20325.6|20401.8|20381.8|20404.3|20384.3|20301.8|20281.8|143
1627398000000|2021-07-27 15:00:00|20403|20383|20299.3|20279.3|20448|20423|20299.3|20279.3|243
1627398300000|2021-07-27 15:05:00|20293.3|20253.3|20251.8|20211.8|20293.3|20253.3|20210.6|20181.8|183
1627398600000|2021-07-27 15:10:00|20254.4|20214.4|20321.8|20301.8|20326.8|20306.8|20241.8|20214.4|93
1627398900000|2021-07-27 15:15:00|20318|20298|20334.4|20314.4|20345.6|20325.6|20294.3|20274.3|174
1627399200000|2021-07-27 15:20:00|20328.1|20308.1|20369.4|20349.4|20369.4|20349.4|20309.4|20289.4|106
1627399500000|2021-07-27 15:25:00|20371.9|20351.9|20409.4|20389.4|20429.4|20409.4|20371.9|20351.9|107
1627399800000|2021-07-27 15:30:00|20411.9|20391.9|20344.4|20324.4|20421.9|20401.9|20336.9|20316.9|182
1627400100000|2021-07-27 15:35:00|20346.9|20326.9|20354.4|20334.4|20357|20336.9|20331.9|20309.5|110
1627400400000|2021-07-27 15:40:00|20352|20332|20308.2|20268.2|20355.7|20335.7|20286.9|20266.9|160
1627400700000|2021-07-27 15:45:00|20295.7|20275.7|20354.4|20334.4|20362|20335.6|20264.4|20244.4|89
1627401000000|2021-07-27 15:50:00|20353.2|20333.2|20279.5|20259.5|20368.4|20333.2|20279.5|20257|253
1627401300000|2021-07-27 15:55:00|20280.7|20260.7|20252|20212|20293.4|20262|20223.3|20202|235
1627401600000|2021-07-27 16:00:00|20253.2|20213.2|20234.5|20214.5|20270.7|20241.9|20212|20192|244
1627401900000|2021-07-27 16:05:00|20232.1|20212.1|20252|20212|20280.7|20250.8|20232.1|20209.4|143
1627402200000|2021-07-27 16:10:00|20254.5|20214.5|20213.3|20193.3|20269.5|20219.5|20194.5|20169.6|213
1627402500000|2021-07-27 16:15:00|20212.1|20192.1|20214.5|20194.5|20214.5|20194.5|20190.8|20167|125
1627402800000|2021-07-27 16:20:00|20212|20192|20337.1|20317.1|20379.6|20359.6|20212|20187|742
1627403100000|2021-07-27 16:25:00|20334.6|20314.6|20538.4|20518.4|20577.1|20544.6|20327.1|20307.1|455
1627403400000|2021-07-27 16:30:00|20539.6|20519.6|20608.3|20588.3|20630.9|20602|20514.6|20487.1|202
1627403700000|2021-07-27 16:35:00|20607.1|20587.1|20582.1|20562.1|20642.1|20609.6|20579.6|20555.8|133
1627404000000|2021-07-27 16:40:00|20597.1|20557.1|20545.9|20525.9|20609.6|20578.3|20524.6|20493.4|160
1627404300000|2021-07-27 16:45:00|20542.1|20522.1|20614.6|20594.6|20638.3|20608.4|20539.6|20519.6|227
1627404600000|2021-07-27 16:50:00|20612.1|20592.1|20567.2|20527.2|20615.9|20592.1|20523.4|20503.4|553
1627404900000|2021-07-27 16:55:00|20554.7|20534.7|20531|20511|20554.7|20534.7|20499.7|20478.4|236
1627405200000|2021-07-27 17:00:00|20537.2|20517.2|20569.7|20549.7|20589.7|20569.7|20537.2|20517.2|97
1627405500000|2021-07-27 17:05:00|20568.5|20548.5|20568.5|20548.5|20604.8|20584.8|20546|20526|89
1627405800000|2021-07-27 17:10:00|20568.4|20548.4|20614.7|20594.7|20622.2|20602.2|20558.5|20538.5|125
1627406100000|2021-07-27 17:15:00|20612.3|20592.3|20615.9|20575.9|20615.9|20592.3|20587.2|20562.2|111
1627406400000|2021-07-27 17:20:00|20610.9|20590.9|20639.8|20619.8|20647.2|20627.2|20608.5|20588.5|180
1627406700000|2021-07-27 17:25:00|20637.3|20617.3|20647.3|20607.3|20652.4|20632.3|20631|20607.3|279
1627460100000|2021-07-28 08:15:00|20577.6|20517.6|20623.8|20603.8|20627.6|20603.8|20503.8|20465.1|248
1627460400000|2021-07-28 08:20:00|20625.1|20605.1|20630.1|20590.1|20688.8|20657.6|20612.6|20581.4|135
1627460700000|2021-07-28 08:25:00|20612.6|20592.6|20625|20605|20642.7|20608.8|20607.6|20578.8|24
1627461000000|2021-07-28 08:30:00|20637.6|20617.6|20550.1|20530.1|20677.5|20642.6|20532.6|20505.1|67
1627461300000|2021-07-28 08:35:00|20547.6|20527.6|20497.6|20477.6|20547.6|20527.6|20481.5|20461.5|88
1627461600000|2021-07-28 08:40:00|20500|20480|20540.2|20520.2|20542.7|20522.7|20491.5|20471.5|49
1627461900000|2021-07-28 08:45:00|20537.5|20517.5|20520.1|20500.1|20537.5|20517.5|20480.3|20460.3|147
1627462200000|2021-07-28 08:50:00|20521.4|20501.4|20497.7|20477.7|20547.7|20527.7|20492.7|20472.7|46
1627462500000|2021-07-28 08:55:00|20505.2|20485.2|20495.2|20475.2|20507.7|20487.7|20486.4|20466.4|46
1627462800000|2021-07-28 09:00:00|20492.8|20472.8|20450.2|20430.2|20492.8|20472.8|20427.7|20407.7|86
1627463100000|2021-07-28 09:05:00|20447.6|20427.6|20297.7|20277.7|20447.6|20427.6|20295.2|20275.2|148
1627463400000|2021-07-28 09:10:00|20300.2|20280.2|20267.8|20247.8|20300.2|20280.2|20267.8|20247.8|113
1627463700000|2021-07-28 09:15:00|20247.8|20227.8|20250.3|20230.3|20252.8|20232.8|20207.8|20187.8|57
1627464000000|2021-07-28 09:20:00|20251.5|20231.5|20257.8|20237.8|20266.5|20246.5|20245.3|20225.3|70
1627464300000|2021-07-28 09:25:00|20261.5|20241.5|20235.3|20215.3|20280.3|20260.3|20235.3|20215.3|41
1627464600000|2021-07-28 09:30:00|20234.1|20214.1|20277.8|20257.8|20277.8|20257.8|20217.8|20197.8|41
1627464900000|2021-07-28 09:35:00|20279|20259|20267.8|20247.8|20282.8|20262.8|20267.8|20247.8|22
1627465200000|2021-07-28 09:40:00|20272.8|20252.8|20257.9|20237.9|20280.3|20260.3|20257.8|20237.8|19
1627465500000|2021-07-28 09:45:00|20256.5|20236.5|20250.4|20230.4|20256.5|20236.5|20222.9|20202.9|26
1627465800000|2021-07-28 09:50:00|20247.9|20227.9|20236.7|20216.7|20247.9|20227.9|20202.9|20180.4|124
1627466100000|2021-07-28 09:55:00|20235.4|20215.4|19908|19888|20237.9|20217.9|19891.7|19871.7|588
1627466400000|2021-07-28 10:00:00|19910.5|19890.5|19961.7|19941.7|19978|19948|19890.5|19870.5|255
1627466700000|2021-07-28 10:05:00|19964.2|19944.2|20003|19983|20015.5|19995.5|19935.5|19902.8|154
1627467000000|2021-07-28 10:10:00|20004.2|19984.2|19891.9|19871.9|20015.6|19995.6|19890.7|19870.7|105
1627467300000|2021-07-28 10:15:00|19879.5|19859.5|19803.1|19783.1|19913.1|19893.1|19803.1|19783.1|209
1627467600000|2021-07-28 10:20:00|19800.5|19780.5|19835.6|19815.6|19843.1|19823.1|19790.6|19770.6|208
1627467900000|2021-07-28 10:25:00|19838.1|19818.1|19808.1|19788.1|19893.1|19873.1|19806.8|19786.8|123
1627468200000|2021-07-28 10:30:00|19805.7|19785.7|19788.1|19768.1|19805.7|19785.7|19723.1|19703.1|211
1627468500000|2021-07-28 10:35:00|19786.8|19766.8|19826.8|19806.8|19836.9|19816.9|19760.6|19740.6|91
1627468800000|2021-07-28 10:40:00|19831.8|19811.8|19835.7|19815.7|19854.5|19825.7|19785.6|19765.6|118
1627469100000|2021-07-28 10:45:00|19841.9|19821.9|19837|19817|19843.2|19823.2|19814.4|19794.4|79
1627469400000|2021-07-28 10:50:00|19838.2|19818.2|19825.7|19805.7|19840.7|19820.7|19794.4|19774.4|88
1627469700000|2021-07-28 10:55:00|19823.2|19803.2|19948.2|19928.2|19948.2|19928.2|19823.2|19803.2|218
1627470000000|2021-07-28 11:00:00|19964.4|19944.4|19974.5|19954.5|19983.2|19960.7|19943.2|19923.2|96
1627470300000|2021-07-28 11:05:00|19971.9|19951.9|19925.7|19905.7|19975.7|19955.7|19925.7|19905.7|180
1627470600000|2021-07-28 11:10:00|19920.7|19900.7|19945.8|19925.8|19954.4|19934.4|19920.7|19900.7|43
1627470900000|2021-07-28 11:15:00|19943.3|19923.3|19839.6|19819.6|19943.3|19923.3|19829.6|19809.6|135
1627471200000|2021-07-28 11:20:00|19838.3|19818.3|19925.8|19905.8|19925.8|19905.8|19830.8|19810.8|64
1627471500000|2021-07-28 11:25:00|19927.1|19907.1|19920.8|19900.8|19928.3|19908.3|19900.8|19880.8|33
1627471800000|2021-07-28 11:30:00|19914.6|19894.6|19973.3|19953.3|19978.3|19958.3|19908.3|19888.3|58
1627472100000|2021-07-28 11:35:00|19970.8|19950.8|20000.8|19980.8|20000.8|19980.8|19960.8|19940.8|37
1627472400000|2021-07-28 11:40:00|20002.2|19982.2|20005.9|19985.9|20025.8|20005.8|19985.8|19965.8|176
1627472700000|2021-07-28 11:45:00|20000.9|19980.9|19928.4|19908.4|20013.2|19993.2|19927.2|19907.2|186
1627473000000|2021-07-28 11:50:00|19927.1|19907.1|19797.1|19777.1|19927.1|19907.1|19784.7|19764.7|218
1627473300000|2021-07-28 11:55:00|19798.4|19778.4|19840.9|19820.9|19878.4|19858.4|19789.7|19769.7|200
1627473600000|2021-07-28 12:00:00|19838.4|19818.4|19883.3|19863.3|19905.9|19885.9|19828.4|19808.4|1296
1627473900000|2021-07-28 12:05:00|19880.8|19860.8|19948.3|19928.3|19955.8|19928.3|19870.8|19850.8|189
1627474200000|2021-07-28 12:10:00|19950.9|19930.9|20019.5|19999.5|20030.6|20010.6|19950.9|19930.9|144
1627474500000|2021-07-28 12:15:00|20023.3|20003.3|20024.5|20004.5|20031.1|20011.1|19978.3|19958.3|116
1627474800000|2021-07-28 12:20:00|20031.1|20011.1|20105.9|20085.9|20135.9|20114.5|20031.1|20005.8|220
1627475100000|2021-07-28 12:25:00|20109.5|20069.5|20174.6|20134.6|20174.6|20143.4|20092.1|20062.2|1606
1627475400000|2021-07-28 12:30:00|20167.1|20147.1|20219.7|20199.7|20219.7|20199.7|20144.7|20124.7|126
1627475700000|2021-07-28 12:35:00|20222.2|20202.2|20342.3|20302.3|20353.5|20320.9|20222.2|20202.2|267
1627476000000|2021-07-28 12:40:00|20341|20301|20352.4|20332.4|20377.2|20344.7|20288.5|20268.5|262
1627476300000|2021-07-28 12:45:00|20354.9|20334.9|20358.4|20338.4|20371.1|20351.1|20315.9|20283.6|217
1627476600000|2021-07-28 12:50:00|20364.8|20344.8|20419.9|20379.9|20421.1|20386.1|20363.6|20335.9|115
1627476900000|2021-07-28 12:55:00|20407.5|20387.5|20402.2|20382.2|20423.6|20403.6|20357.3|20337.3|140
1627477200000|2021-07-28 13:00:00|20408.6|20368.6|20483.5|20463.5|20521|20499.7|20386.1|20358.6|421
1627477500000|2021-07-28 13:05:00|20486|20466|20492.3|20472.3|20526|20506|20486|20461|105
1627477800000|2021-07-28 13:10:00|20491.1|20471.1|20461.1|20441.1|20491.1|20471.1|20434.8|20414.8|120
1627478100000|2021-07-28 13:15:00|20463.8|20443.8|20498.7|20478.7|20504.8|20484.8|20463.8|20443.8|71
1627478400000|2021-07-28 13:20:00|20497.3|20477.3|20577.2|20557.2|20582.5|20562.5|20497.3|20477.3|189
1627478700000|2021-07-28 13:25:00|20582.4|20562.4|20619.7|20599.7|20623.4|20603.4|20582.4|20561.2|179
1627479000000|2021-07-28 13:30:00|20618.6|20598.6|20653.7|20633.7|20667.3|20647.3|20618.6|20598.6|200
1627479300000|2021-07-28 13:35:00|20651.2|20631.2|20476.2|20456.2|20651.2|20631.2|20473.7|20452.3|259
1627479600000|2021-07-28 13:40:00|20481.2|20461.2|20402.7|20382.7|20560|20528.7|20402.7|20382.7|262
1627479900000|2021-07-28 13:45:00|20393.5|20373.5|20326.4|20306.4|20393.5|20373.5|20296.3|20268.7|252
1627480200000|2021-07-28 13:50:00|20329|20309|20266.1|20246.1|20335.1|20315.1|20256.3|20236.3|149
1627480500000|2021-07-28 13:55:00|20268.8|20248.8|20246.3|20226.3|20273.8|20253.8|20236.2|20216.2|169
1627480800000|2021-07-28 14:00:00|20243.9|20223.9|20211.4|20191.4|20296.3|20271.3|20211.4|20191.4|167
1627481100000|2021-07-28 14:05:00|20210.1|20190.1|20220.1|20200.1|20221.3|20201.3|20185.1|20165.1|161
1627481400000|2021-07-28 14:10:00|20216.2|20196.2|20213.8|20193.8|20286.3|20246.3|20207.6|20175.1|99
1627481700000|2021-07-28 14:15:00|20211.5|20191.5|20188.9|20168.9|20211.5|20191.5|20146.3|20118.8|190
1627482000000|2021-07-28 14:20:00|20196.4|20176.4|20168.9|20148.9|20226.4|20206.4|20168.9|20148.9|98
1627482300000|2021-07-28 14:25:00|20166.4|20146.4|20101.4|20081.4|20196.4|20176.4|20095.2|20075.2|142
1627482600000|2021-07-28 14:30:00|20113.9|20073.9|20058.9|20038.9|20121.3|20090.1|20055.2|20035.2|146
1627482900000|2021-07-28 14:35:00|20061.4|20041.4|20093.9|20073.9|20118.9|20091.4|20058.9|20038.9|117
1627483200000|2021-07-28 14:40:00|20103.9|20043.9|20118.9|20078.9|20137.9|20115.1|20062.7|20032.9|196
1627483500000|2021-07-28 14:45:00|20106.4|20086.4|20084|20064|20113.9|20086.4|20066.4|20035.3|87
1627483800000|2021-07-28 14:50:00|20085.1|20065.1|20160.2|20120.2|20164|20125.1|20084|20060.3|154
1627484100000|2021-07-28 14:55:00|20157.7|20117.7|20099|20079|20162.7|20117.7|20099|20079|93
1627484400000|2021-07-28 15:00:00|20097.8|20077.8|20056.5|20036.5|20101.5|20081.5|20034|20014|116
1627484700000|2021-07-28 15:05:00|20052.7|20032.7|20015.2|19995.2|20061.5|20041.5|19987.8|19967.8|197
1627485000000|2021-07-28 15:10:00|20014|19994|19961.5|19941.5|20014|19994|19957.8|19937.8|111
1627485300000|2021-07-28 15:15:00|19962.9|19942.9|19981.5|19961.5|19981.5|19961.5|19939|19919|150
1627485600000|2021-07-28 15:20:00|19979.2|19959.2|19957.7|19937.7|19979.2|19959.2|19936.6|19916.6|163
1627485900000|2021-07-28 15:25:00|19960.4|19940.4|19981.6|19961.6|19986.6|19966.6|19960.4|19939.1|94
1627486200000|2021-07-28 15:30:00|19980.3|19960.3|19961.6|19941.6|19987.8|19967.8|19960.3|19935.4|123
1627486500000|2021-07-28 15:35:00|19970.4|19930.4|19965.3|19945.3|19970.4|19946.6|19942.9|19922.9|102
1627486800000|2021-07-28 15:40:00|19967.8|19947.8|20034.1|20014.1|20034.1|20014.1|19967.8|19945.2|190
1627487100000|2021-07-28 15:45:00|20031.6|20011.6|20054.1|20034.1|20059.1|20039.1|20024.1|20004.1|115
1627487400000|2021-07-28 15:50:00|20051.6|20031.6|20041.7|20021.7|20054.1|20031.6|20006.7|19986.7|104
1627487700000|2021-07-28 15:55:00|20044|20024|20249.2|20189.2|20249.2|20211.7|20031.7|20004.2|363
1627488000000|2021-07-28 16:00:00|20237.9|20197.9|20299.2|20259.2|20344.2|20316.7|20211.7|20177.9|359
1627488300000|2021-07-28 16:05:00|20284.5|20264.5|20199.2|20159.2|20284.5|20264.5|20199.2|20149.2|205
1627488600000|2021-07-28 16:10:00|20197.9|20157.9|20216.7|20196.7|20224.2|20204.2|20184.2|20157.9|85
1627488900000|2021-07-28 16:15:00|20215.5|20195.5|20154.2|20134.2|20218|20198|20154.2|20134.2|260
1627489200000|2021-07-28 16:20:00|20156.7|20136.7|20202.9|20182.9|20250.4|20230.4|20154.2|20134.2|784
1627489500000|2021-07-28 16:25:00|20204.3|20184.3|20214.3|20194.3|20239.3|20214.3|20163.1|20143.1|242
1627489800000|2021-07-28 16:30:00|20211.8|20191.8|20186.8|20166.8|20213|20191.8|20171.8|20150.6|116
1627490100000|2021-07-28 16:35:00|20189.3|20169.3|20205.5|20185.5|20239.3|20219.3|20189.3|20169.3|99
1627490400000|2021-07-28 16:40:00|20213|20173|20186.8|20166.8|20213|20173|20165.6|20145.6|87
1627490700000|2021-07-28 16:45:00|20184.2|20164.2|20148|20128|20203.1|20181.8|20141.8|20121.8|134
1627491000000|2021-07-28 16:50:00|20150.7|20130.7|20165.5|20145.5|20181.8|20161.8|20150.7|20130.7|80
1627491300000|2021-07-28 16:55:00|20164.4|20144.4|20209.4|20189.4|20213|20193|20164.4|20144.4|109
1627491600000|2021-07-28 17:00:00|20216.9|20196.9|20234.4|20214.4|20255.6|20235.6|20216.9|20196.9|120
1627491900000|2021-07-28 17:05:00|20235.7|20215.7|20283.4|20243.4|20284.4|20259.4|20235.7|20215.7|83
1627492200000|2021-07-28 17:10:00|20276.8|20236.8|20231.9|20211.9|20295.7|20269.4|20231.9|20211.9|134
1627492500000|2021-07-28 17:15:00|20230.7|20210.7|20275.8|20255.8|20300.8|20266.9|20221.9|20201.9|221
1627492800000|2021-07-28 17:20:00|20274.4|20254.4|20308.1|20288.1|20308.1|20288.1|20274.4|20254.4|175
1627493100000|2021-07-28 17:25:00|20307|20287|20336.8|20316.8|20355.5|20335.5|20304.5|20284.5|746
1627546500000|2021-07-29 08:15:00|20259.6|20239.6|20334.6|20314.6|20418.3|20389.6|20227.1|20179.6|193
1627546800000|2021-07-29 08:20:00|20335.8|20315.8|20432.2|20412.2|20444.7|20414.7|20334.6|20311.9|131
1627547100000|2021-07-29 08:25:00|20430.8|20410.8|20429.7|20389.7|20430.8|20410.8|20405.8|20379.7|27
1627547400000|2021-07-29 08:30:00|20417.2|20397.2|20354.7|20334.7|20427.2|20407.2|20348.3|20328.3|68
1627547700000|2021-07-29 08:35:00|20349.7|20329.7|20417.2|20397.2|20429.7|20398.5|20349.7|20329.7|52
1627548000000|2021-07-29 08:40:00|20429.7|20389.7|20474.7|20434.7|20503.4|20483.4|20413.6|20388.4|106
1627548300000|2021-07-29 08:45:00|20473.4|20433.4|20277.2|20257.2|20473.4|20437.6|20277.2|20257.2|186
1627548600000|2021-07-29 08:50:00|20276.1|20256.1|20207.3|20187.3|20302.2|20282.2|20207.3|20187.3|99
1627548900000|2021-07-29 08:55:00|20209.8|20189.8|20269.8|20249.8|20279.6|20259.6|20202.3|20182.1|166
1627549200000|2021-07-29 09:00:00|20272.3|20252.3|20259.8|20239.8|20272.3|20252.3|20242.3|20222.3|38
1627549500000|2021-07-29 09:05:00|20257.3|20237.3|20152.3|20132.3|20269.8|20249.8|20152.3|20132.3|155
1627549800000|2021-07-29 09:10:00|20149.6|20129.6|20148.7|20128.7|20188.8|20163.5|20147.3|20123.5|24
1627550100000|2021-07-29 09:15:00|20149.8|20129.8|20242.3|20222.3|20256|20236|20147.3|20127.3|84
1627550400000|2021-07-29 09:20:00|20239.8|20219.8|20204.8|20184.8|20246.2|20219.8|20181|20161|91
1627550700000|2021-07-29 09:25:00|20203.5|20183.5|20239.9|20179.9|20239.9|20188.7|20201.2|20179.9|18
1627551000000|2021-07-29 09:30:00|20228.7|20188.7|20201.2|20181.2|20231.4|20208.7|20193.7|20173.7|29
1627551300000|2021-07-29 09:35:00|20202.4|20182.4|20197.6|20177.6|20214.9|20194.9|20195.1|20175.1|43
1627551600000|2021-07-29 09:40:00|20200.1|20180.1|20171.3|20151.3|20200.1|20180.1|20170.1|20150.1|60
1627551900000|2021-07-29 09:45:00|20169.9|20149.9|20141.3|20121.3|20169.9|20149.9|20141.3|20111.3|30
1627552200000|2021-07-29 09:50:00|20139.9|20119.9|20162.4|20142.4|20162.4|20142.4|20136.3|20116.3|31
1627552500000|2021-07-29 09:55:00|20163.6|20143.6|20176.3|20156.3|20182.4|20162.4|20163.6|20143.6|26
1627552800000|2021-07-29 10:00:00|20171.3|20151.3|20102.5|20082.5|20171.3|20151.3|20092.5|20072.5|73
1627553100000|2021-07-29 10:05:00|20105|20085|20110.2|20090.2|20130|20110|20092.5|20070|58
1627553400000|2021-07-29 10:10:00|20107.5|20087.5|20090.2|20070.2|20108.8|20088.8|20090.2|20070.2|36
1627553700000|2021-07-29 10:15:00|20089.1|20069.1|20073.9|20053.9|20090.2|20070.2|20071.4|20051.4|58
1627554000000|2021-07-29 10:20:00|20075|20055|20137.3|20117.3|20137.3|20117.3|20075|20055|40
1627554300000|2021-07-29 10:25:00|20140|20120|20130.1|20110.1|20140|20120|20112.5|20092.5|32
1627554600000|2021-07-29 10:30:00|20128.9|20108.9|20176.4|20136.4|20176.4|20150.1|20110.5|20090.5|43
1627554900000|2021-07-29 10:35:00|20175.1|20135.1|20145.1|20125.1|20176.4|20147.6|20140.1|20112.6|15
1627555200000|2021-07-29 10:40:00|20142.6|20122.6|20146.4|20126.4|20162.8|20135.1|20132.6|20112.6|22
1627555500000|2021-07-29 10:45:00|20146.5|20126.5|20122.6|20102.6|20146.5|20126.5|20120.1|20100.1|37
1627555800000|2021-07-29 10:50:00|20120.1|20100.1|20070.1|20050.1|20125.1|20105.1|20070.1|20050.1|98
1627556100000|2021-07-29 10:55:00|20072.6|20052.6|20005.1|19985.1|20082.6|20062.6|19996.5|19976.5|92
1627556400000|2021-07-29 11:00:00|20002.6|19982.6|19771.7|19751.7|20002.6|19982.6|19766.7|19722.9|748
1627556700000|2021-07-29 11:05:00|19800|19740|19837.9|19817.9|19852.9|19826.5|19747.9|19726.5|246
1627557000000|2021-07-29 11:10:00|19836.7|19816.7|19820.4|19800.4|19857.9|19825.4|19817.9|19794.2|38
1627557300000|2021-07-29 11:15:00|19829.2|19789.2|19767.9|19747.9|19829.2|19792.9|19762.9|19741.6|80
1627557600000|2021-07-29 11:20:00|19765.4|19745.4|19730.4|19710.4|19777.9|19747.9|19702.9|19682.9|210
1627557900000|2021-07-29 11:25:00|19727.9|19707.9|19829.5|19809.5|19832.9|19812.9|19727.9|19707.9|81
1627558200000|2021-07-29 11:30:00|19828.4|19808.4|19786.8|19766.8|19850.7|19828|19783.2|19763.2|77
1627558500000|2021-07-29 11:35:00|19788.2|19768.2|19743|19723|19789.3|19769.3|19738.4|19718.4|82
1627558800000|2021-07-29 11:40:00|19741.8|19721.8|19770.5|19750.5|19770.5|19750.5|19725.7|19705.7|97
1627559100000|2021-07-29 11:45:00|19773|19753|19815.5|19795.5|19820.5|19800.5|19773|19753|96
1627559400000|2021-07-29 11:50:00|19820.5|19800.5|19803|19783|19838|19805.5|19781.9|19761.9|91
1627559700000|2021-07-29 11:55:00|19801.9|19781.9|19768|19748|19803|19783|19764.4|19744.4|139
1627560000000|2021-07-29 12:00:00|19766.9|19746.9|19790.6|19770.6|19854.2|19834.2|19766.9|19746.9|238
1627560300000|2021-07-29 12:05:00|19793.1|19773.1|19856.7|19836.7|19873.1|19853.1|19793.1|19773.1|145
1627560600000|2021-07-29 12:10:00|19858.1|19838.1|19855.6|19835.6|19875.4|19855.4|19855.6|19835.6|110
1627560900000|2021-07-29 12:15:00|19851.9|19831.9|19888.1|19868.1|19920.8|19896.7|19849.4|19828.1|105
1627561200000|2021-07-29 12:20:00|19886.8|19866.8|19938.1|19918.1|19974.3|19954.3|19883.1|19863.1|208
1627561500000|2021-07-29 12:25:00|19940.6|19920.6|19958.1|19938.1|19971.8|19951.8|19935.6|19911.8|79
1627561800000|2021-07-29 12:30:00|19955.4|19935.4|19953.2|19933.2|19974.5|19953.3|19918.1|19898.1|161
1627562100000|2021-07-29 12:35:00|19954.3|19934.3|19958.2|19938.2|19978.2|19958.2|19935.7|19915.7|169
1627562400000|2021-07-29 12:40:00|19957|19937|19968.2|19948.2|19988.2|19968.2|19953.2|19933.2|140
1627562700000|2021-07-29 12:45:00|19970.9|19950.9|19890.7|19870.7|19975.7|19955.7|19890.7|19870.7|118
1627563000000|2021-07-29 12:50:00|19894.3|19874.3|19928.2|19908.2|19935.7|19915.7|19894.3|19874.3|73
1627563300000|2021-07-29 12:55:00|19938.2|19918.2|19933.2|19913.2|19970.7|19950.7|19928.2|19908.2|80
1627563600000|2021-07-29 13:00:00|19931.9|19911.9|19885.8|19865.8|19949.6|19920.7|19852.1|19826.9|128
1627563900000|2021-07-29 13:05:00|19888.3|19868.3|19938.3|19918.3|19938.3|19918.3|19865.8|19845.8|109
1627564200000|2021-07-29 13:10:00|19943.3|19923.3|19910.8|19890.8|19959.4|19939.4|19910.8|19890.8|130
1627564500000|2021-07-29 13:15:00|19915.8|19895.8|19847.4|19827.4|19915.8|19895.8|19847.4|19823.7|72
1627564800000|2021-07-29 13:20:00|19846|19826|19788.3|19768.3|19846|19826|19785.8|19757|186
1627565100000|2021-07-29 13:25:00|19789.5|19769.5|19844.1|19824.1|19857|19837|19785.8|19765.8|2044
1627565400000|2021-07-29 13:30:00|19845.4|19825.4|19820.4|19800.4|19885.4|19865.4|19820.4|19800.4|199
1627565700000|2021-07-29 13:35:00|19818.1|19798.1|19777.9|19757.9|19818.1|19798.1|19769.3|19749.3|123
1627566000000|2021-07-29 13:40:00|19779.1|19759.1|19838|19818|19845.5|19825.5|19779.1|19759.1|149
1627566300000|2021-07-29 13:45:00|19835.5|19815.5|19755.5|19735.5|19835.5|19815.5|19743.2|19723.2|180
1627566600000|2021-07-29 13:50:00|19754.3|19734.3|19783|19763|19796.6|19776.6|19750.5|19728|85
1627566900000|2021-07-29 13:55:00|19784.1|19764.1|19740.7|19720.7|19793|19773|19738.2|19718.2|171
1627567200000|2021-07-29 14:00:00|19739.6|19719.6|19758|19738|19758|19738|19721.9|19701.9|301
1627567500000|2021-07-29 14:05:00|19756.9|19736.9|19643|19603|19759.2|19739.2|19643|19603|299
1627567800000|2021-07-29 14:10:00|19630.7|19610.7|19641.7|19621.7|19675.8|19650.5|19588|19565.3|359
1627568100000|2021-07-29 14:15:00|19640.6|19620.6|19580.6|19560.6|19640.6|19620.6|19545.6|19525.6|513
1627568400000|2021-07-29 14:20:00|19581.7|19561.7|19580.8|19560.8|19618.1|19598.1|19580.8|19560.8|1145
1627568700000|2021-07-29 14:25:00|19578.3|19538.3|19504.7|19484.7|19578.3|19540.8|19504.7|19484.7|457
1627569000000|2021-07-29 14:30:00|19503.5|19483.5|19488.3|19468.3|19535.8|19505.8|19485.8|19463.1|250
1627569300000|2021-07-29 14:35:00|19485.8|19465.8|19415.8|19395.8|19523.3|19503.3|19394.7|19374.7|427
1627569600000|2021-07-29 14:40:00|19417|19397|19497|19457|19505.9|19475.9|19383.6|19363.6|609
1627569900000|2021-07-29 14:45:00|19498.4|19458.4|19505.9|19485.9|19574.5|19538.4|19477.2|19449.1|262
1627570200000|2021-07-29 14:50:00|19514.7|19494.7|19543.4|19523.4|19578.4|19558.4|19514.7|19493.4|142
1627570500000|2021-07-29 14:55:00|19544.7|19524.7|19478.4|19458.4|19566.1|19545.9|19443.4|19423.4|277
1627570800000|2021-07-29 15:00:00|19477.3|19457.3|19443.2|19423.2|19492.3|19465.9|19430.7|19395.9|188
1627571100000|2021-07-29 15:05:00|19440.7|19420.7|19380.9|19360.9|19440.9|19420.9|19320.9|19300.9|412
1627571400000|2021-07-29 15:10:00|19379.6|19359.6|19353.5|19333.5|19385.9|19363.4|19340.9|19320.9|218
1627571700000|2021-07-29 15:15:00|19370|19310|19282.3|19262.3|19370|19310|19264.8|19240.7|235
1627572000000|2021-07-29 15:20:00|19279.6|19259.6|19284.6|19264.6|19293.5|19273.5|19198.5|19178.5|275
1627572300000|2021-07-29 15:25:00|19286|19266|19358.5|19338.5|19368.3|19348.3|19286|19266|219
1627572600000|2021-07-29 15:30:00|19357.1|19337.1|19398.5|19378.5|19403.5|19383.5|19323.5|19294.6|349
1627572900000|2021-07-29 15:35:00|19397.2|19377.2|19517.4|19477.4|19556.9|19530.8|19381|19361|652
1627573200000|2021-07-29 15:40:00|19506.2|19486.2|19473.3|19453.3|19506.2|19486.2|19462|19442|112
1627573500000|2021-07-29 15:45:00|19472.2|19452.2|19523.3|19503.3|19548.1|19528.1|19443.3|19422|151
1627573800000|2021-07-29 15:50:00|19538.3|19498.3|19565.9|19545.9|19565.9|19545.9|19538.3|19498.3|218
1627574100000|2021-07-29 15:55:00|19564.5|19544.5|19623.4|19603.4|19667|19638.2|19563.4|19542|454
1627574400000|2021-07-29 16:00:00|19618.4|19598.4|19617|19597|19648.4|19618.4|19585.9|19564.7|116
1627574700000|2021-07-29 16:05:00|19615.9|19595.9|19643.4|19603.4|19653.4|19633.4|19598.4|19578.4|396
1627575000000|2021-07-29 16:10:00|19642|19602|19809.8|19769.8|19838.4|19813.4|19633.2|19602|275
1627575300000|2021-07-29 16:15:00|19807.3|19767.3|19872.1|19832.1|19876.1|19849.6|19807.3|19758.4|344
1627575600000|2021-07-29 16:20:00|19873.4|19833.4|19823.5|19803.5|19873.4|19847.3|19785.9|19765.9|652
1627575900000|2021-07-29 16:25:00|19824.8|19804.8|19801|19781|19834.6|19814.6|19751|19731|245
1627576200000|2021-07-29 16:30:00|19802.1|19782.1|19789.8|19749.8|19833.5|19813.5|19781|19749.8|136
1627576500000|2021-07-29 16:35:00|19788.5|19748.5|19758.5|19738.5|19807.1|19779.6|19749.6|19729.6|245
1627576800000|2021-07-29 16:40:00|19766.9|19746.9|19751|19731|19809.9|19789.9|19749.9|19722.2|201
1627577100000|2021-07-29 16:45:00|19743.5|19723.5|19741|19721|19761|19741|19719.9|19699.9|180
1627577400000|2021-07-29 16:50:00|19746|19726|19791.3|19771.3|19808.5|19781|19736|19716|113
1627577700000|2021-07-29 16:55:00|19787.4|19767.4|19783.6|19763.6|19813.6|19788.6|19782.4|19762.4|108
1627578000000|2021-07-29 17:00:00|19798.6|19778.6|19791.1|19771.1|19811.1|19791.1|19768.6|19748.6|129
1627578300000|2021-07-29 17:05:00|19792.2|19772.2|19773.6|19753.6|19804.9|19774.7|19773.6|19753.6|103
1627578600000|2021-07-29 17:10:00|19788.6|19748.6|19798.8|19778.8|19802.5|19782.5|19765|19745|88
1627578900000|2021-07-29 17:15:00|19796.1|19776.1|19828.6|19808.6|19833.6|19813.6|19779.8|19747.3|176
1627579200000|2021-07-29 17:20:00|19831.1|19811.1|19852.3|19832.3|19858.6|19838.6|19831.1|19811.1|236
1627579500000|2021-07-29 17:25:00|19851.1|19831.1|19878.7|19818.7|19895|19857.3|19833.9|19806.1|312
1627632900000|2021-07-30 08:15:00|20188.9|20128.9|20140.3|20080.3|20338.6|20302.5|20091.4|20053.9|623
1627633200000|2021-07-30 08:20:00|20134.8|20074.8|19352.8|19292.8|20134.8|20078.9|19276.7|19216.7|825
1627633500000|2021-07-30 08:25:00|19360.3|19300.3|19538.4|19498.4|19568.4|19531.7|19360.3|19300.3|353
1627633800000|2021-07-30 08:30:00|19535.6|19495.6|19571.7|19551.7|19614.2|19554.2|19528.1|19484.2|74
1627634100000|2021-07-30 08:35:00|19574.2|19554.2|19720.6|19700.6|19814.3|19774.5|19566.7|19540.4|172
1627634400000|2021-07-30 08:40:00|19772.9|19712.9|19764.3|19744.3|19866.8|19824.3|19729|19675.7|212
1627634700000|2021-07-30 08:45:00|19766.8|19726.8|19645.7|19605.7|19766.8|19744.3|19640.4|19591.8|97
1627635000000|2021-07-30 08:50:00|19642.9|19602.9|19561.8|19501.8|19642.9|19610.4|19549.3|19490.7|84
1627635300000|2021-07-30 08:55:00|19509.5|19489.5|19328.2|19308.2|19509.5|19489.5|19320.4|19287.1|219
1627635600000|2021-07-30 09:00:00|19329.6|19309.6|19263.2|19223.2|19367.1|19332.1|19256.6|19223.2|133
1627635900000|2021-07-30 09:05:00|19272.1|19212.1|19227.1|19167.1|19312.1|19263.2|19227.1|19167.1|127
1627636200000|2021-07-30 09:10:00|18982.1|18962.1|18875.8|18855.8|19032.1|19004.6|18783.3|18723.3|447
1627636500000|2021-07-30 09:15:00|18870.5|18850.5|18927.2|18867.2|18942.2|18918.8|18823.3|18772.1|275
1627636800000|2021-07-30 09:20:00|18919.7|18879.7|18929.7|18869.7|18937.2|18881.6|18799.7|18768.6|220
1627637100000|2021-07-30 09:25:00|18931.1|18871.1|19014.7|18954.7|19024.7|18990.5|18909.7|18857.2|64
1627637400000|2021-07-30 09:30:00|19017.2|18957.2|18952.2|18892.2|19036.1|18984.7|18952.2|18892.2|71
1627637700000|2021-07-30 09:35:00|18949.7|18889.7|18988.6|18968.6|19007.2|18968.6|18948.3|18888.3|19
1627638000000|2021-07-30 09:40:00|18987.2|18967.2|19026.7|18966.7|19027.2|18984.7|18976.1|18926.1|46
1627638300000|2021-07-30 09:45:00|19030.9|18970.9|19015.9|18955.9|19035.9|18975.9|18984.7|18933.4|34
1627638600000|2021-07-30 09:50:00|19009.8|18969.8|19012.6|18952.6|19022.3|18991.2|18991.2|18949.8|48
1627638900000|2021-07-30 09:55:00|18983.9|18963.9|19022.3|18962.3|19027.3|19000.1|18964.8|18937|48
1627639200000|2021-07-30 10:00:00|19020.9|18960.9|19003.7|18963.7|19020.9|18979.8|18969.8|18939.8|23
1627639500000|2021-07-30 10:05:00|19005.1|18965.1|19082.3|19022.3|19082.6|19047|18999.5|18965.1|96
1627639800000|2021-07-30 10:10:00|19070.1|19030.1|19067.3|19027.3|19087.3|19052.6|19067.3|19019.8|538
1627640100000|2021-07-30 10:15:00|19069.8|19029.8|19092.4|19032.4|19111.5|19073.5|19062.3|19017.3|89
1627640400000|2021-07-30 10:20:00|19091.2|19031.2|19071.3|19051.3|19091.3|19059.6|19071.3|19030.1|28
1627640700000|2021-07-30 10:25:00|19069.9|19049.9|19057.7|19037.7|19084.9|19051.3|19057.7|19037.4|16
1627641000000|2021-07-30 10:30:00|19056.3|19036.3|19094.9|19074.9|19096.3|19074.9|19042.4|19004.6|104
1627641300000|2021-07-30 10:35:00|19096.3|19076.3|19142.4|19102.4|19161|19116.3|19096.3|19067.4|56
1627641600000|2021-07-30 10:40:00|19144.9|19104.9|19097.4|19057.4|19154.9|19130.8|19084.9|19057.2|101
1627641900000|2021-07-30 10:45:00|19077.4|19056|19067.5|19007.5|19077.4|19056|19059.9|19007.4|33
1627642200000|2021-07-30 10:50:00|19068.8|19008.8|19091.4|19051.4|19091.4|19056.4|19055|19007.5|27
1627642500000|2021-07-30 10:55:00|19076.4|19056.4|19042.5|19022.5|19076.4|19056.4|19040|19008.9|41
1627642800000|2021-07-30 11:00:00|19054.1|19034.1|18985|18965|19077.5|19050|18957.5|18937.5|98
1627643100000|2021-07-30 11:05:00|18983.6|18963.6|18971.4|18951.4|18992.5|18965|18947.5|18927.5|94
1627643400000|2021-07-30 11:10:00|18970|18950|18918.9|18878.9|18977.5|18951.1|18918.6|18878.9|53
1627643700000|2021-07-30 11:15:00|18906.4|18886.4|18910.3|18870.3|18950|18896.4|18902.5|18870.3|49
1627644000000|2021-07-30 11:20:00|18899.2|18879.2|18891.5|18851.5|18899.2|18879.2|18855.1|18834.8|138
1627644300000|2021-07-30 11:25:00|18900.4|18840.4|18861.5|18841.5|18900.4|18851.5|18850.4|18822.6|26
1627644600000|2021-07-30 11:30:00|18872.6|18832.6|18815.1|18795.1|18899|18870.1|18810.1|18782.6|66
1627644900000|2021-07-30 11:35:00|18812.6|18792.6|18778.7|18758.7|18812.6|18792.6|18722.6|18700.1|162
1627645200000|2021-07-30 11:40:00|18777.6|18757.6|18795.1|18755.1|18797.6|18770.1|18760.1|18731.2|125
1627645500000|2021-07-30 11:45:00|18796.2|18756.2|18862.6|18842.6|18906.2|18878.7|18790.1|18756.2|83
1627645800000|2021-07-30 11:50:00|18867.6|18827.6|18830.2|18810.2|18872.6|18840.1|18807.7|18784|65
1627646100000|2021-07-30 11:55:00|18836.3|18816.3|18848.8|18808.8|18855.2|18835.2|18835.2|18808.8|31
1627646400000|2021-07-30 12:00:00|18845.2|18805.2|18970.2|18950.2|18978|18958|18824.4|18790.2|160
1627646700000|2021-07-30 12:05:00|18975.2|18935.2|18917.7|18857.7|18979.1|18941.6|18888|18847.7|80
1627647000000|2021-07-30 12:10:00|18915.2|18855.2|19055.2|18995.2|19065.2|19020.2|18907.7|18855.2|253
1627647300000|2021-07-30 12:15:00|19056.6|18996.6|19022.7|18982.7|19107.7|19075.5|19022.7|18980.2|115
1627647600000|2021-07-30 12:20:00|19015.2|18975.2|18956.7|18916.7|19015.2|18975.2|18956.7|18914.1|135
1627647900000|2021-07-30 12:25:00|18957.8|18917.8|19003.9|18983.9|19037.8|19005.3|18954.2|18917.8|63
1627648200000|2021-07-30 12:30:00|19005.3|18985.3|19037.8|18997.8|19037.8|19008.1|18971.4|18936.7|65
1627648500000|2021-07-30 12:35:00|19042.8|19002.8|19030.3|19010.3|19067.8|19036.7|19030.3|19002.8|112
1627648800000|2021-07-30 12:40:00|19029.2|19009.2|18950.3|18910.3|19029.2|19009.2|18948.1|18910.3|132
1627649100000|2021-07-30 12:45:00|18957.8|18897.8|18813.9|18793.9|18957.8|18914.5|18813.9|18793.9|110
1627649400000|2021-07-30 12:50:00|18812.6|18792.6|18875.1|18855.1|18897.8|18869|18812.6|18781.4|222
1627649700000|2021-07-30 12:55:00|18881.8|18841.8|18805.1|18765.1|18881.8|18841.8|18804|18764|57
1627650000000|2021-07-30 13:00:00|18806.5|18766.5|18767.9|18707.9|18806.5|18779|18750.4|18705.4|237
1627650300000|2021-07-30 13:05:00|18766.8|18706.8|18715.4|18695.4|18777.9|18755.4|18714.3|18682.9|98
1627650600000|2021-07-30 13:10:00|18720.4|18700.4|18794|18774|18805.1|18774|18720.4|18700.4|75
1627650900000|2021-07-30 13:15:00|18796.5|18776.5|18724.3|18704.3|18807.9|18776.5|18720.4|18700.4|96
1627651200000|2021-07-30 13:20:00|18722.9|18702.9|18660.5|18640.5|18726.8|18706.8|18650.5|18608|270
1627651500000|2021-07-30 13:25:00|18658|18638|18556.9|18536.9|18663|18638|18547.7|18515.5|204
1627651800000|2021-07-30 13:30:00|18559.7|18539.7|18568|18528|18613|18593|18545.5|18505.5|352
1627652100000|2021-07-30 13:35:00|18555.5|18535.5|18563|18543|18620.5|18600.5|18548.3|18528|176
1627652400000|2021-07-30 13:40:00|18564.4|18544.4|18483|18463|18600.8|18575.5|18480.5|18458.8|338
1627652700000|2021-07-30 13:45:00|18484.1|18464.1|18475.5|18455.5|18508|18478|18439.7|18414.4|391
1627653000000|2021-07-30 13:50:00|18470.5|18450.5|18415.5|18395.5|18480.2|18450.5|18410.5|18387.2|303
1627653300000|2021-07-30 13:55:00|18416.9|18396.9|18491.7|18451.7|18494.5|18473.1|18415.5|18395.5|221
1627653600000|2021-07-30 14:00:00|18476.7|18456.7|18414.5|18394.5|18483.1|18456.7|18410.6|18390.6|524
1627653900000|2021-07-30 14:05:00|18415.9|18395.9|18449.2|18429.2|18458.1|18429.2|18404.5|18384.5|178
1627654200000|2021-07-30 14:10:00|18448.1|18428.1|18466.7|18426.7|18466.7|18445.6|18443.1|18413.1|151
1627654500000|2021-07-30 14:15:00|18468.1|18428.1|18394.5|18374.5|18468.1|18444.5|18394.5|18369.5|261
1627654800000|2021-07-30 14:20:00|18397|18377|18408.1|18388.1|18418.1|18394.5|18384.2|18354.5|164
1627655100000|2021-07-30 14:25:00|18407|18387|18403.2|18383.2|18407|18387|18360.6|18331.8|243
1627655400000|2021-07-30 14:30:00|18402.1|18382.1|18288.2|18268.2|18402.1|18382.1|18287.1|18267.1|512
1627655700000|2021-07-30 14:35:00|18289.3|18269.3|18272.1|18252.1|18328.2|18303.2|18238.2|18209.6|466
1627656000000|2021-07-30 14:40:00|18270.7|18250.7|18228.2|18208.2|18276.8|18250.7|18215.7|18191.8|236
1627656300000|2021-07-30 14:45:00|18225.7|18205.7|18262.1|18242.1|18273.2|18245.7|18213.2|18193.2|277
1627656600000|2021-07-30 14:50:00|18260.7|18240.7|18324.6|18284.6|18333.2|18313.2|18255.7|18235.7|198
1627656900000|2021-07-30 14:55:00|18321.8|18281.8|18274.7|18254.7|18321.8|18285.7|18268.3|18248.3|157
1627657200000|2021-07-30 15:00:00|18273.6|18253.6|18228.3|18208.3|18273.6|18253.6|18215.8|18193.3|197
1627657500000|2021-07-30 15:05:00|18231.1|18211.1|18278.3|18258.3|18298.3|18278.3|18231.1|18203.3|190
1627657800000|2021-07-30 15:10:00|18279.4|18259.4|18238|18218|18306.9|18271.1|18234.7|18211.1|202
1627658100000|2021-07-30 15:15:00|18248|18228|18240.8|18220.8|18280.8|18260.8|18240.8|18216.9|171
1627658400000|2021-07-30 15:20:00|18239.7|18219.7|18265.8|18245.8|18278.3|18258.3|18238.6|18218.6|120
1627658700000|2021-07-30 15:25:00|18266.9|18246.9|18273.4|18253.4|18343.3|18310.8|18255.8|18235.8|196
1627659000000|2021-07-30 15:30:00|18270.9|18250.9|18243.4|18223.4|18284.8|18250.9|18228.7|18208.7|315
1627659300000|2021-07-30 15:35:00|18240.9|18220.9|18245.9|18225.9|18248.4|18225.9|18218.4|18198.4|155
1627659600000|2021-07-30 15:40:00|18244.8|18224.8|18220.9|18200.9|18258.4|18228.4|18218.4|18198.4|122
1627659900000|2021-07-30 15:45:00|18222.3|18202.3|18224.8|18204.8|18257|18237|18222.3|18202.3|107
1627660200000|2021-07-30 15:50:00|18223.7|18203.7|18240.9|18220.9|18240.9|18220.9|18185.9|18164.8|235
1627660500000|2021-07-30 15:55:00|18239.8|18219.8|18206|18186|18239.8|18219.8|18201.2|18178.4|140
1627660800000|2021-07-30 16:00:00|18204.9|18184.9|18143.5|18123.5|18207.7|18187.4|18118.5|18097.1|424
1627661100000|2021-07-30 16:05:00|18144.6|18124.6|18133.5|18113.5|18148.5|18128.5|18077.4|18056.8|441
1627661400000|2021-07-30 16:10:00|18134.6|18114.6|18121|18101|18156|18136|18121|18101|163
1627661700000|2021-07-30 16:15:00|18118.5|18098.5|18087.4|18067.4|18127.7|18103.5|18078.5|18058.5|269
1627662000000|2021-07-30 16:20:00|18088.5|18068.5|18133.5|18113.5|18174.9|18154.9|18048.8|18024.9|1340
1627662300000|2021-07-30 16:25:00|18131|18111|18108.5|18088.5|18134.9|18113.5|18108.5|18088.5|276
1627662600000|2021-07-30 16:30:00|18109.9|18089.9|18108.6|18088.6|18126.1|18095|18103.6|18083.6|139
1627662900000|2021-07-30 16:35:00|18106.1|18086.1|18131.1|18111.1|18147.5|18127.5|18104.7|18084.7|134
1627663200000|2021-07-30 16:40:00|18133.6|18113.6|18155|18135|18190.8|18164.7|18133.6|18113.6|376
1627663500000|2021-07-30 16:45:00|18153.6|18133.6|18142.5|18122.5|18158.6|18136.1|18111.1|18091.1|198
1627663800000|2021-07-30 16:50:00|18143.6|18123.6|18181.1|18161.1|18188.6|18161.1|18133.6|18113.6|154
1627664100000|2021-07-30 16:55:00|18178.6|18158.6|18231.1|18171.1|18231.1|18181.1|18167.8|18138.6|129
1627664400000|2021-07-30 17:00:00|18215.5|18195.5|18143.7|18123.7|18220|18200|18143.7|18123.7|111
1627664700000|2021-07-30 17:05:00|18138.7|18118.7|18143.7|18123.7|18143.7|18123.7|18123.7|18103.7|102
1627665000000|2021-07-30 17:10:00|18145.1|18125.1|18188.7|18168.7|18191.2|18171.2|18145.1|18125.1|129
1627665300000|2021-07-30 17:15:00|18186.2|18166.2|18206.2|18186.2|18206.2|18186.2|18186.2|18161.5|127
1627665600000|2021-07-30 17:20:00|18208.7|18188.7|18236.2|18216.2|18246.2|18226.2|18196.2|18176.2|212
1627665900000|2021-07-30 17:25:00|18239|18219|18211.2|18191.2|18247.3|18227.3|18194|18173.7|596
1627892100000|2021-08-02 08:15:00|18058.4|18038.4|17865.9|17825.9|18063.4|18040.9|17761.9|17741.9|641
1627892400000|2021-08-02 08:20:00|17868.4|17848.4|17743.4|17683.4|17936.9|17889.4|17738.4|17683.4|362
1627892700000|2021-08-02 08:25:00|17744.9|17684.9|17740.9|17700.9|17784.9|17751.9|17728.4|17683.4|92
1627893000000|2021-08-02 08:30:00|17733.4|17713.4|17752.4|17712.4|17758.4|17723.4|17704.9|17679.4|138
1627893300000|2021-08-02 08:35:00|17743.4|17723.4|17716.5|17696.5|17748.4|17728.4|17715.9|17690.9|131
1627893600000|2021-08-02 08:40:00|17713.4|17693.4|17739.5|17699.5|17743.5|17723.5|17705|17685|104
1627893900000|2021-08-02 08:45:00|17730.4|17710.4|17646|17626|17733.5|17713.5|17635|17615|159
1627894200000|2021-08-02 08:50:00|17643.5|17623.5|17565|17545|17646|17626|17565|17545|166
1627894500000|2021-08-02 08:55:00|17563.5|17543.5|17588.5|17568.5|17592.5|17568.5|17541.5|17521.5|221
1627894800000|2021-08-02 09:00:00|17591.5|17571.5|17587|17567|17623.5|17603.5|17580|17560|49
1627895100000|2021-08-02 09:05:00|17588|17568|17603.5|17583.5|17623.5|17603.5|17583.5|17563.5|60
1627895400000|2021-08-02 09:10:00|17604.5|17584.5|17591.1|17571.1|17622.6|17602.6|17582.6|17562.6|53
1627895700000|2021-08-02 09:15:00|17593.6|17573.6|17586.1|17566.1|17597.6|17577.6|17533.6|17513.6|223
1627896000000|2021-08-02 09:20:00|17587.1|17567.1|17601.1|17581.1|17603.6|17583.6|17587.1|17567.1|63
1627896300000|2021-08-02 09:25:00|17602.1|17582.1|17579.1|17559.1|17602.1|17582.1|17548.6|17528.6|164
1627896600000|2021-08-02 09:30:00|17583.6|17563.6|17503.6|17483.6|17588.6|17568.6|17503.6|17483.6|964
1627896900000|2021-08-02 09:35:00|17502.1|17482.1|17473.6|17453.6|17513.6|17493.6|17471.1|17451.1|147
1627897200000|2021-08-02 09:40:00|17467.6|17447.6|17455.2|17435.2|17491.1|17461.1|17455.2|17435.2|137
1627897500000|2021-08-02 09:45:00|17453.7|17433.7|17448.7|17428.7|17455.2|17435.2|17436.2|17416.2|119
1627897800000|2021-08-02 09:50:00|17447.2|17427.2|17407.7|17387.7|17468.7|17448.7|17407.7|17387.7|205
1627898100000|2021-08-02 09:55:00|17406.2|17386.2|17418.7|17398.7|17423.7|17403.7|17402.2|17382.2|52
1627898400000|2021-08-02 10:00:00|17423.7|17403.7|17366.2|17346.2|17431.2|17411.2|17358.7|17338.7|237
1627898700000|2021-08-02 10:05:00|17369.2|17349.2|17418.7|17398.7|17418.7|17398.7|17353.7|17333.7|268
1627899000000|2021-08-02 10:10:00|17427.2|17407.2|17481.3|17461.3|17483.8|17463.8|17396.2|17376.2|370
1627899300000|2021-08-02 10:15:00|17479.3|17459.3|17463.8|17443.8|17479.3|17459.3|17418.8|17394.7|121
1627899600000|2021-08-02 10:20:00|17466.3|17446.3|17476.3|17456.3|17486.3|17466.3|17458.8|17438.8|75
1627899900000|2021-08-02 10:25:00|17477.3|17457.3|17466.3|17446.3|17478.8|17458.8|17455.3|17435.3|39
1627900200000|2021-08-02 10:30:00|17471.3|17451.3|17478.8|17458.8|17478.8|17458.8|17466.3|17446.3|26
1627900500000|2021-08-02 10:35:00|17481.3|17461.3|17594.8|17574.8|17602.8|17574.8|17481.3|17461.3|102
1627900800000|2021-08-02 10:40:00|17596.3|17576.3|17568.8|17548.8|17600.3|17580.3|17538.8|17518.8|86
1627901100000|2021-08-02 10:45:00|17571.9|17551.9|17626.4|17606.4|17626.4|17606.4|17571.9|17551.9|119
1627901400000|2021-08-02 10:50:00|17628.9|17608.9|17446.4|17426.4|17628.9|17608.9|17401.4|17369.3|322
1627901700000|2021-08-02 10:55:00|17447.4|17427.4|17559.9|17539.9|17560.4|17540.4|17447.4|17427.4|96
1627902000000|2021-08-02 11:00:00|17561.4|17541.4|17588.9|17568.9|17592.4|17572.4|17555.4|17535.4|93
1627902300000|2021-08-02 11:05:00|17586.4|17566.4|17519.5|17499.5|17591.4|17571.4|17519.5|17491.4|67
1627902600000|2021-08-02 11:10:00|17516.4|17496.4|17536.4|17516.4|17541.4|17518.9|17493.9|17471.4|65
1627902900000|2021-08-02 11:15:00|17537.4|17517.4|17512|17492|17556.4|17527.4|17499|17479|72
1627903200000|2021-08-02 11:20:00|17513|17493|17487|17467|17519.5|17499.5|17484.5|17464.5|21
1627903500000|2021-08-02 11:25:00|17489.5|17469.5|17464|17444|17504.5|17476|17455.5|17431.5|74
1627903800000|2021-08-02 11:30:00|17467|17447|17489.5|17469.5|17507|17487|17467|17447|40
1627904100000|2021-08-02 11:35:00|17488.5|17468.5|17478.6|17458.6|17499.6|17479.6|17469.5|17449.5|56
1627904400000|2021-08-02 11:40:00|17479.6|17459.6|17444.6|17424.6|17489.6|17469.6|17434.6|17414.6|132
1627904700000|2021-08-02 11:45:00|17459.6|17439.6|17520.6|17500.6|17520.6|17500.6|17434.6|17414.6|79
1627905000000|2021-08-02 11:50:00|17523.6|17503.6|17539.6|17519.6|17557.1|17537.1|17523.6|17499.6|86
1627905300000|2021-08-02 11:55:00|17542.1|17522.1|17569.6|17549.6|17574.6|17554.6|17512.1|17492.1|129
1627905600000|2021-08-02 12:00:00|17566.6|17526.6|17682.1|17662.1|17744.6|17724.6|17545.6|17516.6|500
1627905900000|2021-08-02 12:05:00|17689.6|17649.6|17707.1|17687.1|17776.2|17756.2|17672.1|17649.6|289
1627906200000|2021-08-02 12:10:00|17717.1|17697.1|17810.7|17790.7|17817.2|17797.2|17717.1|17697.1|153
1627906500000|2021-08-02 12:15:00|17812.2|17792.2|17840.7|17820.7|17843.2|17823.2|17784.7|17764.7|253
1627906800000|2021-08-02 12:20:00|17838.7|17818.7|17883.2|17863.2|17889.7|17869.7|17829.7|17809.7|315
1627907100000|2021-08-02 12:25:00|17885.7|17865.7|17957.2|17937.2|17966.2|17946.2|17882.2|17862.2|180
1627907400000|2021-08-02 12:30:00|17955.7|17935.7|17917.8|17897.8|17982.8|17960.7|17917.8|17897.8|228
1627907700000|2021-08-02 12:35:00|17918.7|17898.7|18023.8|18003.8|18036.7|18016.7|17918.7|17898.7|283
1627908000000|2021-08-02 12:40:00|18024.7|18004.7|18014.8|17994.8|18071.7|18044.8|17987.3|17967.3|217
1627908300000|2021-08-02 12:45:00|18019.8|17999.8|18067.3|18047.3|18087.3|18067.3|18019.8|17999.8|162
1627908600000|2021-08-02 12:50:00|18064.8|18044.8|18032.3|18012.3|18098.3|18078.3|18032.3|18004.8|113
1627908900000|2021-08-02 12:55:00|18034.8|18014.8|17981.3|17961.3|18044.8|18024.8|17976.3|17953.3|105
1627909200000|2021-08-02 13:00:00|17984.8|17964.8|18009.8|17989.8|18027.3|18007.3|17957.3|17937.3|279
1627909500000|2021-08-02 13:05:00|18014.8|17994.8|18017.3|17997.3|18025.8|18005.8|17997.3|17977.3|79
1627909800000|2021-08-02 13:10:00|18014.8|17994.8|18051.8|18031.8|18051.8|18031.8|17977.9|17957.9|184
1627910100000|2021-08-02 13:15:00|18053.3|18033.3|18011.9|17991.9|18065.9|18045.9|18011.9|17991.9|59
1627910400000|2021-08-02 13:20:00|18012.9|17992.9|17934.9|17914.9|18012.9|17992.9|17934.9|17914.9|108
1627910700000|2021-08-02 13:25:00|17937.4|17917.4|17863.4|17843.4|17940.9|17920.9|17854.9|17834.9|199
1627911000000|2021-08-02 13:30:00|17864.9|17844.9|17879.9|17859.9|17909.9|17889.9|17822.4|17802.4|242
1627911300000|2021-08-02 13:35:00|17881.4|17861.4|17781.5|17761.5|17889.4|17869.4|17757.4|17737.4|256
1627911600000|2021-08-02 13:40:00|17772.4|17752.4|17979|17939|17981.9|17957.5|17769.9|17749.9|290
1627911900000|2021-08-02 13:45:00|17980|17940|18007.5|17987.5|18010|17990|17935|17913.4|171
1627912200000|2021-08-02 13:50:00|18008.5|17988.5|18045.5|18005.5|18053|18030|17982.5|17962.5|127
1627912500000|2021-08-02 13:55:00|18044.5|18004.5|17953.5|17933.5|18050.5|18027.5|17951|17931|132
1627912800000|2021-08-02 14:00:00|17955|17935|17955|17935|17983.5|17963.5|17951.5|17931.5|52
1627913100000|2021-08-02 14:05:00|17957.5|17937.5|17978.5|17958.5|17978.5|17958.5|17935|17915|107
1627913400000|2021-08-02 14:10:00|17980|17960|17970.1|17950.1|18004.1|17984.1|17970.1|17940.1|146
1627913700000|2021-08-02 14:15:00|17967.6|17947.6|17832|17772|17970.1|17950.1|17816.1|17771.1|329
1627914000000|2021-08-02 14:20:00|17823|17783|17877.6|17857.6|17890.1|17870.1|17813.6|17783|148
1627914300000|2021-08-02 14:25:00|17876.6|17856.6|17889.6|17869.6|17915.1|17895.1|17850.1|17825.1|1109
1627914600000|2021-08-02 14:30:00|17892.1|17872.1|17862.6|17842.6|17895.1|17875.1|17842.6|17822.6|135
1627914900000|2021-08-02 14:35:00|17859.1|17839.1|17835.1|17815.1|17908.6|17888.6|17832.6|17810.1|134
1627915200000|2021-08-02 14:40:00|17837.6|17817.6|17852.1|17832.1|17852.1|17832.1|17805.1|17785.1|115
1627915500000|2021-08-02 14:45:00|17855.2|17835.2|17882.7|17862.7|17887.1|17862.7|17842.7|17818.6|83
1627915800000|2021-08-02 14:50:00|17885.2|17865.2|17835.2|17815.2|17910.2|17890.2|17832.7|17805.2|114
1627916100000|2021-08-02 14:55:00|17834.2|17814.2|17900.2|17880.2|17906.3|17881.2|17822.7|17790.1|207
1627916400000|2021-08-02 15:00:00|17899.2|17879.2|17886.7|17866.7|17906.7|17885.2|17881.7|17861.7|191
1627916700000|2021-08-02 15:05:00|17881.7|17861.7|17847.7|17827.7|17881.7|17861.7|17836.8|17816.8|92
1627917000000|2021-08-02 15:10:00|17843.3|17823.3|17806.8|17786.8|17843.3|17823.3|17803.3|17783.3|89
1627917300000|2021-08-02 15:15:00|17799.3|17779.3|17727.8|17707.8|17840.4|17807.8|17722.8|17702.8|352
1627917600000|2021-08-02 15:20:00|17729.3|17709.3|17695.3|17675.3|17729.3|17709.3|17678.8|17658.8|197
1627917900000|2021-08-02 15:25:00|17700.3|17680.3|17785.3|17765.3|17785.3|17765.3|17700.3|17673.8|149
1627918200000|2021-08-02 15:30:00|17787.8|17767.8|17777.8|17757.8|17811.8|17791.8|17770.3|17745.3|150
1627918500000|2021-08-02 15:35:00|17775.3|17755.3|17699.4|17679.4|17777.8|17757.8|17670.9|17650.9|207
1627918800000|2021-08-02 15:40:00|17700.3|17680.3|17677.9|17657.9|17700.3|17680.3|17640.3|17620.3|264
1627919100000|2021-08-02 15:45:00|17675.4|17655.4|17708.3|17688.3|17726.9|17697.9|17665.9|17641.9|270
1627919400000|2021-08-02 15:50:00|17709.3|17689.3|17636.9|17616.9|17717.9|17697.9|17635.4|17613.9|165
1627919700000|2021-08-02 15:55:00|17631.9|17611.9|17532.9|17512.9|17631.9|17611.9|17505.4|17485.4|377
1627920000000|2021-08-02 16:00:00|17531.4|17511.4|17434.4|17414.4|17535.4|17511.4|17426.9|17396.9|373
1627920300000|2021-08-02 16:05:00|17433.5|17413.5|17425.4|17405.4|17467.9|17447.9|17406|17386|279
1627920600000|2021-08-02 16:10:00|17423.9|17403.9|17480.5|17460.5|17510.5|17487.9|17397|17377|223
1627920900000|2021-08-02 16:15:00|17493|17473|17533|17513|17535.5|17515.5|17487|17467|221
1627921200000|2021-08-02 16:20:00|17531|17511|17453.5|17433.5|17584.5|17564.5|17447|17427|1386
1627921500000|2021-08-02 16:25:00|17456|17436|17569.5|17549.5|17571|17551|17456|17436|639
1627921800000|2021-08-02 16:30:00|17573|17553|17582.6|17562.6|17602.6|17582.6|17566.1|17546.1|103
1627922100000|2021-08-02 16:35:00|17585.1|17565.1|17593.6|17573.6|17628.6|17608.6|17578.6|17558.6|82
1627922400000|2021-08-02 16:40:00|17592.1|17572.1|17541.1|17521.1|17598.6|17578.6|17526.1|17506.1|219
1627922700000|2021-08-02 16:45:00|17544.1|17524.1|17522.6|17502.6|17555.7|17528.6|17506.1|17486.1|127
1627923000000|2021-08-02 16:50:00|17521.7|17501.7|17516.1|17496.1|17533.6|17513.6|17506.1|17486.1|192
1627923300000|2021-08-02 16:55:00|17514.2|17494.2|17518.6|17498.6|17521.1|17501.1|17500.2|17480.2|147
1627923600000|2021-08-02 17:00:00|17517.7|17497.7|17498.7|17478.7|17517.7|17497.7|17489.6|17465.6|531
1627923900000|2021-08-02 17:05:00|17501.2|17481.2|17547.2|17527.2|17547.2|17527.2|17501.2|17481.2|337
1627924200000|2021-08-02 17:10:00|17545.6|17525.6|17580.6|17560.6|17604.1|17583.1|17545.6|17523.1|121
1627924500000|2021-08-02 17:15:00|17579.7|17559.7|17568.2|17548.2|17585.7|17565.7|17558.2|17538.2|112
1627924800000|2021-08-02 17:20:00|17569.7|17549.7|17580.7|17560.7|17605.7|17585.7|17556.7|17536.7|122
1627925100000|2021-08-02 17:25:00|17585.7|17565.7|17490.7|17470.7|17585.7|17565.7|17485.7|17459.2|390
1627978500000|2021-08-03 08:15:00|17463.6|17403.6|17577.7|17537.7|17612.7|17592.7|17411.7|17384.2|281
1627978800000|2021-08-03 08:20:00|17581.1|17541.1|17581.1|17561.1|17608.6|17577.1|17558.6|17523.6|97
1627979100000|2021-08-03 08:25:00|17583.6|17563.6|17599.2|17579.2|17610.2|17581.1|17583.6|17563.6|61
1627979400000|2021-08-03 08:30:00|17596.7|17576.7|17634.6|17614.6|17634.6|17614.6|17594.2|17574.2|51
1627979700000|2021-08-03 08:35:00|17635.6|17615.6|17603.7|17583.7|17637.1|17617.1|17597.7|17577.7|65
1627980000000|2021-08-03 08:40:00|17608.7|17588.7|17587.7|17567.7|17616.2|17596.2|17587.7|17567.7|22
1627980300000|2021-08-03 08:45:00|17586.8|17566.8|17592.8|17572.8|17605.2|17585.2|17585.2|17565.2|36
1627980600000|2021-08-03 08:50:00|17593.7|17573.7|17610.3|17590.3|17611.2|17591.2|17591.2|17571.2|516
1627980900000|2021-08-03 08:55:00|17609.3|17589.3|17614.3|17594.3|17619.3|17599.3|17606.8|17586.8|28
1627981200000|2021-08-03 09:00:00|17615.3|17595.3|17657.8|17637.8|17659.4|17639.4|17594.3|17574.3|50
1627981500000|2021-08-03 09:05:00|17656.3|17636.3|17649.4|17629.4|17656.3|17636.3|17640.3|17620.3|52
1627981800000|2021-08-03 09:10:00|17646.9|17626.9|17644.4|17624.4|17646.9|17626.9|17634.4|17614.4|21
1627982100000|2021-08-03 09:15:00|17646.9|17626.9|17604.4|17584.4|17646.9|17626.9|17594.4|17574.4|20
1627982400000|2021-08-03 09:20:00|17607.5|17587.5|17585.4|17565.4|17614.4|17594.4|17585.4|17565.4|20
1627982700000|2021-08-03 09:25:00|17586.9|17566.9|17589.4|17569.4|17608.5|17584.4|17586.9|17565.4|33
1627983000000|2021-08-03 09:30:00|17590.4|17570.4|17607|17587|17609.5|17589.5|17590.4|17570.4|15
1627983300000|2021-08-03 09:35:00|17609.5|17589.5|17592|17572|17609.5|17589.5|17582|17557|41
1627983600000|2021-08-03 09:40:00|17589.5|17569.5|17602.9|17582.9|17602.9|17582.9|17589.5|17569.5|20
1627983900000|2021-08-03 09:45:00|17609.5|17589.5|17622|17602|17632|17612|17609.5|17589.5|14
1627984200000|2021-08-03 09:50:00|17619.5|17599.5|17624.5|17604.5|17627|17607|17617|17597|9
1627984500000|2021-08-03 09:55:00|17625.5|17605.5|17636.1|17616.1|17642|17622|17625.5|17605.5|16
1627984800000|2021-08-03 10:00:00|17632|17612|17594.6|17574.6|17634.5|17614.5|17594.6|17574.6|27
1627985100000|2021-08-03 10:05:00|17587.1|17567.1|17594.6|17574.6|17594.6|17574.6|17579.6|17559.6|29
1627985400000|2021-08-03 10:10:00|17597.1|17577.1|17584.6|17564.6|17599.6|17579.6|17584.6|17564.6|26
1627985700000|2021-08-03 10:15:00|17585.5|17565.5|17569.6|17549.6|17587.1|17567.1|17559.6|17539.6|26
1627986000000|2021-08-03 10:20:00|17568.7|17548.7|17577.1|17557.1|17588.7|17568.7|17542.1|17522.1|39
1627986300000|2021-08-03 10:25:00|17574.6|17554.6|17582.1|17562.1|17594.6|17574.6|17574.6|17554.6|23
1627986600000|2021-08-03 10:30:00|17584.6|17564.6|17554.7|17534.7|17589.7|17569.7|17552.2|17532.2|23
1627986900000|2021-08-03 10:35:00|17556.2|17536.2|17564.7|17544.7|17569.7|17549.7|17556.2|17536.2|11
1627987200000|2021-08-03 10:40:00|17569.7|17549.7|17579.7|17559.7|17579.7|17559.7|17569.7|17549.7|14
1627987500000|2021-08-03 10:45:00|17582.8|17562.8|17537.2|17517.2|17584.7|17564.7|17534.7|17514.7|26
1627987800000|2021-08-03 10:50:00|17536.3|17516.3|17512.2|17492.2|17542.2|17522.2|17511.3|17491.3|26
1627988100000|2021-08-03 10:55:00|17509.7|17489.7|17517.2|17497.2|17517.2|17497.2|17489.7|17469.7|104
1627988400000|2021-08-03 11:00:00|17516.3|17496.3|17489.8|17469.8|17519.7|17499.7|17484.7|17464.7|32
1627988700000|2021-08-03 11:05:00|17494.8|17474.8|17502.3|17462.3|17502.3|17479.8|17474.8|17454.8|34
1627989000000|2021-08-03 11:10:00|17491.3|17471.3|17459.8|17439.8|17504.8|17484.8|17459.8|17439.8|48
1627989300000|2021-08-03 11:15:00|17462.3|17442.3|17483.9|17463.9|17483.9|17463.9|17448.9|17428.9|62
1627989600000|2021-08-03 11:20:00|17488.9|17468.9|17497.3|17477.3|17502.3|17482.3|17487.3|17467.3|8
1627989900000|2021-08-03 11:25:00|17498.3|17478.3|17514.8|17494.8|17522.3|17502.3|17494.8|17474.8|37
1627990200000|2021-08-03 11:30:00|17515.8|17495.8|17514.5|17494.5|17534.9|17514.9|17504.8|17484.8|38
1627990500000|2021-08-03 11:35:00|17511.4|17491.4|17529.9|17509.9|17532|17512|17508.9|17488.9|32
1627990800000|2021-08-03 11:40:00|17530.8|17510.8|17644.9|17624.9|17652.4|17624.9|17524.9|17504.9|121
1627991100000|2021-08-03 11:45:00|17647.4|17627.4|17609|17589|17647.4|17627.4|17609|17589|51
1627991400000|2021-08-03 11:50:00|17609.9|17589.9|17624.9|17604.9|17654.9|17634.9|17609|17589|60
1627991700000|2021-08-03 11:55:00|17617.4|17597.4|17694|17674|17697.4|17677.4|17617.4|17597.4|90
1627992000000|2021-08-03 12:00:00|17681.2|17654|17599.4|17579.4|17681.2|17661.2|17577.4|17557.4|130
1627992300000|2021-08-03 12:05:00|17602.5|17582.5|17570|17550|17602.5|17582.5|17565|17544.4|216
1627992600000|2021-08-03 12:10:00|17573.4|17553.4|17639.4|17619.4|17639.4|17619.4|17573.4|17553.4|177
1627992900000|2021-08-03 12:15:00|17637.8|17617.8|17656.9|17636.9|17659.4|17639.4|17616.9|17596.9|90
1627993200000|2021-08-03 12:20:00|17656|17636|17629.4|17609.4|17661.9|17641.9|17619.4|17599.4|72
1627993500000|2021-08-03 12:25:00|17627.9|17607.9|17647.5|17627.5|17649.4|17629.4|17596.9|17576.9|102
1627993800000|2021-08-03 12:30:00|17644.4|17624.4|17846.9|17826.9|17879.4|17854.4|17644.4|17624.4|389
1627994100000|2021-08-03 12:35:00|17854.7|17834.7|17792.6|17772.6|17856.9|17836.9|17779.5|17759.5|139
1627994400000|2021-08-03 12:40:00|17791.6|17771.6|17837|17817|17846.4|17826.4|17785.1|17765.1|176
1627994700000|2021-08-03 12:45:00|17835.4|17815.4|17814.5|17794.5|17835.4|17815.4|17792.6|17772.6|87
1627995000000|2021-08-03 12:50:00|17812.9|17792.9|17725.1|17705.1|17812.9|17792.9|17725.1|17705.1|485
1627995300000|2021-08-03 12:55:00|17728.6|17708.6|17742|17722|17744.5|17724.5|17692.6|17672.6|76
1627995600000|2021-08-03 13:00:00|17740.5|17720.5|17747|17727|17747|17727|17708.6|17688.6|78
1627995900000|2021-08-03 13:05:00|17749.5|17729.5|17786.1|17766.1|17786.1|17766.1|17749.5|17729.5|47
1627996200000|2021-08-03 13:10:00|17783.6|17763.6|17887.1|17867.1|17916.1|17896.1|17783.6|17763.6|180
1627996500000|2021-08-03 13:15:00|17890.9|17870.9|17889|17869|17895.5|17875.5|17862.1|17842.1|222
1627996800000|2021-08-03 13:20:00|17892.1|17872.1|17897.1|17877.1|17899.6|17879.6|17847.1|17827.1|64
1627997100000|2021-08-03 13:25:00|17894.6|17874.6|17853.7|17833.7|17894.6|17874.6|17851.2|17831.2|154
1627997400000|2021-08-03 13:30:00|17851.2|17831.2|17941.2|17921.2|17957.1|17937.1|17851.2|17831.2|226
1627997700000|2021-08-03 13:35:00|17938.4|17918.4|17947.2|17927.2|17952.2|17932.2|17913.1|17893.1|234
1627998000000|2021-08-03 13:40:00|17948.7|17928.7|17840.3|17820.3|17949.7|17929.7|17835.3|17815.3|1423
1627998300000|2021-08-03 13:45:00|17841.2|17821.2|17726.9|17706.9|17842.8|17822.8|17726.9|17706.9|281
1627998600000|2021-08-03 13:50:00|17736.3|17716.3|17715.3|17695.3|17741.3|17721.3|17702.8|17682.8|166
1627998900000|2021-08-03 13:55:00|17714.4|17694.4|17793.5|17773.5|17815.3|17795.3|17707.8|17687.8|208
1627999200000|2021-08-03 14:00:00|17792.5|17772.5|17725.4|17705.4|17792.5|17772.5|17722.9|17702.9|120
1627999500000|2021-08-03 14:05:00|17723.8|17703.8|17655.4|17635.4|17723.8|17703.8|17640.4|17620.4|255
1627999800000|2021-08-03 14:10:00|17654.4|17634.4|17642.9|17622.9|17692.9|17672.9|17635.4|17615.4|118
1628000100000|2021-08-03 14:15:00|17644.5|17624.5|17657.9|17637.9|17657.9|17637.9|17589.5|17569.5|148
1628000400000|2021-08-03 14:20:00|17661.4|17641.4|17697|17677|17703.9|17683.9|17660.4|17640.4|174
1628000700000|2021-08-03 14:25:00|17695.4|17675.4|17732.9|17712.9|17735.4|17715.4|17692.9|17672.9|89
1628001000000|2021-08-03 14:30:00|17732|17712|17778|17758|17780.5|17760.5|17706.7|17686.7|194
1628001300000|2021-08-03 14:35:00|17779.5|17759.5|17794.5|17774.5|17841.4|17821.4|17778|17758|166
1628001600000|2021-08-03 14:40:00|17793|17773|17788|17768|17793|17773|17738|17718|104
1628001900000|2021-08-03 14:45:00|17787.1|17767.1|17782.1|17762.1|17800.5|17780.5|17755.5|17735.5|171
1628002200000|2021-08-03 14:50:00|17779.6|17759.6|17796.5|17776.5|17800.5|17780.5|17774|17754|117
1628002500000|2021-08-03 14:55:00|17798.3|17778.3|17788|17768|17861.5|17841.5|17768|17743|188
1628002800000|2021-08-03 15:00:00|17787.1|17767.1|17778.1|17758.1|17800.6|17780.6|17730.6|17710.6|99
1628003100000|2021-08-03 15:05:00|17770.6|17750.6|17754.6|17734.6|17805.6|17785.6|17748.1|17728.1|82
1628003400000|2021-08-03 15:10:00|17760.6|17740.6|17750.6|17730.6|17772.1|17752.1|17750.6|17730.6|57
1628003700000|2021-08-03 15:15:00|17753.1|17733.1|17733.1|17713.1|17763.1|17743.1|17720.6|17700.6|134
1628004000000|2021-08-03 15:20:00|17730.6|17710.6|17775.6|17755.6|17777.2|17757.2|17720.6|17700.6|72
1628004300000|2021-08-03 15:25:00|17773.1|17753.1|17770.6|17750.6|17788.1|17768.1|17768.1|17748.1|221
1628004600000|2021-08-03 15:30:00|17769.7|17749.7|17735.7|17715.7|17769.7|17749.7|17730.6|17710.6|98
1628004900000|2021-08-03 15:35:00|17734.7|17714.7|17760.7|17740.7|17766.9|17745.7|17733.2|17713.2|81
1628005200000|2021-08-03 15:40:00|17759.7|17739.7|17757.9|17697.9|17759.7|17739.7|17739.7|17697.9|87
1628005500000|2021-08-03 15:45:00|17748.8|17708.8|17739.1|17719.1|17771.6|17740.7|17732.3|17707.3|56
1628005800000|2021-08-03 15:50:00|17746.6|17706.6|17735.7|17715.7|17748.2|17724.8|17727.3|17706.6|58
1628006100000|2021-08-03 15:55:00|17734.8|17714.8|17670.7|17650.7|17734.8|17714.8|17670.7|17650.7|98
1628006400000|2021-08-03 16:00:00|17671.7|17651.7|17675.8|17655.8|17709.2|17689.2|17654.8|17634.8|116
1628006700000|2021-08-03 16:05:00|17674.8|17654.8|17625.8|17605.8|17678.3|17658.3|17625.8|17605.8|108
1628007000000|2021-08-03 16:10:00|17624.8|17604.8|17618.3|17598.3|17635.8|17615.8|17618.3|17598.3|63
1628007300000|2021-08-03 16:15:00|17617.4|17597.4|17651.7|17631.7|17651.7|17631.7|17605.8|17585.8|130
1628007600000|2021-08-03 16:20:00|17650.8|17630.8|17652.4|17632.4|17702.4|17682.4|17645.8|17625.8|878
1628007900000|2021-08-03 16:25:00|17650.8|17630.8|17703.3|17683.3|17703.3|17683.3|17650.8|17630.8|247
1628008200000|2021-08-03 16:30:00|17704.3|17684.3|17693.4|17673.4|17728.4|17708.4|17693.4|17673.4|58
1628008500000|2021-08-03 16:35:00|17688.4|17668.4|17685.9|17665.9|17694.9|17674.9|17666.8|17646.8|48
1628008800000|2021-08-03 16:40:00|17687.4|17667.4|17720.9|17700.9|17720.9|17700.9|17687.4|17667.4|116
1628009100000|2021-08-03 16:45:00|17719.3|17699.3|17708.4|17688.4|17726.8|17706.8|17705.9|17685.9|70
1628009400000|2021-08-03 16:50:00|17707.5|17687.5|17735.9|17715.9|17735.9|17715.9|17698.4|17678.4|59
1628009700000|2021-08-03 16:55:00|17732.8|17712.8|17754.4|17734.4|17754.4|17734.4|17724.4|17704.4|128
1628010000000|2021-08-03 17:00:00|17752.8|17732.8|17748.5|17728.5|17754.4|17734.4|17737.5|17717.5|46
1628010300000|2021-08-03 17:05:00|17746.6|17726.6|17743.5|17723.5|17746.6|17726.6|17741|17721|32
1628010600000|2021-08-03 17:10:00|17746|17726|17754.1|17734.1|17771|17751|17733.5|17713.5|106
1628010900000|2021-08-03 17:15:00|17746.3|17726.3|17748.5|17728.5|17773.5|17742.6|17742.6|17717.2|39
1628011200000|2021-08-03 17:20:00|17746|17726|17736|17716|17746|17726|17725.1|17705.1|59
1628011500000|2021-08-03 17:25:00|17737|17717|17756|17716|17772.9|17738.5|17724.5|17688.8|177
1628064900000|2021-08-04 08:15:00|17864|17844|17828.3|17808.3|17881.5|17850.6|17799|17771.5|633
1628065200000|2021-08-04 08:20:00|17831.5|17811.5|17924.3|17904.3|17940.2|17904.3|17825.6|17796.5|147
1628065500000|2021-08-04 08:25:00|17923.3|17903.3|17861.5|17841.5|17923.3|17903.3|17860.6|17829.7|70
1628065800000|2021-08-04 08:30:00|17863.1|17843.1|17905.9|17885.9|17919.1|17899.1|17863.1|17843.1|52
1628066100000|2021-08-04 08:35:00|17904.7|17884.7|17857.9|17837.9|17904.7|17884.7|17857.9|17837.9|43
1628066400000|2021-08-04 08:40:00|17858.2|17838.2|17854.1|17834.1|17864.1|17844.1|17838.2|17818.2|35
1628066700000|2021-08-04 08:45:00|17844.8|17824.8|17816.6|17796.6|17844.8|17824.8|17815.7|17795.7|78
1628067000000|2021-08-04 08:50:00|17819.3|17799.3|17843|17823|17856.6|17823|17809.1|17789.1|59
1628067300000|2021-08-04 08:55:00|17852.5|17832.5|17856.6|17836.6|17888.2|17868.2|17849.1|17829.1|60
1628067600000|2021-08-04 09:00:00|17854.1|17834.1|17851.7|17831.7|17863.2|17843.2|17831.7|17811.7|22
1628067900000|2021-08-04 09:05:00|17853.5|17833.5|17881.7|17861.7|17881.7|17861.7|17849.2|17829.2|24
1628068200000|2021-08-04 09:10:00|17879.2|17859.2|17885.1|17865.1|17885.1|17865.1|17878.3|17858.3|29
1628068500000|2021-08-04 09:15:00|17884.2|17864.2|17859.2|17839.2|17884.2|17864.2|17846.7|17826.7|29
1628068800000|2021-08-04 09:20:00|17861.7|17841.7|17886.7|17866.7|17886.7|17866.7|17859.2|17839.2|16
1628069100000|2021-08-04 09:25:00|17885.1|17865.1|17876.1|17856.1|17885.1|17865.1|17854.2|17834.2|24
1628069400000|2021-08-04 09:30:00|17877.7|17857.7|17914.3|17894.3|17929.3|17909.3|17874.2|17854.2|17
1628069700000|2021-08-04 09:35:00|17912.4|17892.4|18016.8|17996.8|18016.8|17996.8|17906.8|17886.8|91
1628070000000|2021-08-04 09:40:00|18018.4|17998.4|18005.9|17985.9|18020.2|18000.2|17994.3|17974.3|29
1628070300000|2021-08-04 09:45:00|18004.3|17984.3|18004.3|17984.3|18026.8|18006.8|18001.8|17981.8|26
1628070600000|2021-08-04 09:50:00|18002.7|17982.7|17989.3|17969.3|18005.2|17985.2|17989.3|17969.3|17
1628070900000|2021-08-04 09:55:00|17986.8|17966.8|17990.2|17970.2|17990.2|17970.2|17972.5|17952.5|12
1628071200000|2021-08-04 10:00:00|17990.3|17970.3|18034.4|18014.4|18034.4|18014.4|17990.3|17970.3|29
1628071500000|2021-08-04 10:05:00|18031.9|18011.9|17981.9|17961.9|18033.5|18013.5|17979.4|17959.4|45
1628071800000|2021-08-04 10:10:00|17982.8|17962.8|17979.4|17959.4|17984.4|17964.4|17979.4|17959.4|19
1628072100000|2021-08-04 10:15:00|17977.8|17957.8|17969.4|17949.4|17980.3|17960.3|17966.9|17946.9|17
1628072400000|2021-08-04 10:20:00|17970.3|17950.3|17978.5|17958.5|17978.5|17958.5|17963.5|17943.5|31
1628072700000|2021-08-04 10:25:00|17981|17961|18001.9|17981.9|18016|17996|17981|17961|27
1628073000000|2021-08-04 10:30:00|18001|17981|18012|17992|18016.9|17996.9|17994.5|17974.5|24
1628073300000|2021-08-04 10:35:00|18007|17987|18012|17992|18021.1|18001.1|17998.6|17978.6|30
1628073600000|2021-08-04 10:40:00|18010.2|17990.2|18059.5|18039.5|18063.6|18043.6|18004.5|17984.5|32
1628073900000|2021-08-04 10:45:00|18060.4|18040.4|18028.8|18008.8|18062|18042|18024.9|18004.9|22
1628074200000|2021-08-04 10:50:00|18032|18012|18037|18017|18042.9|18022.9|18027.9|18007.9|13
1628074500000|2021-08-04 10:55:00|18038.6|18018.6|18026.4|18006.4|18039.5|18019.5|18026.4|18006.4|36
1628074800000|2021-08-04 11:00:00|18030.4|18010.4|17988.7|17968.7|18030.4|18010.4|17988.7|17961.8|39
1628075100000|2021-08-04 11:05:00|17985.5|17965.5|17972.1|17952.1|17985.5|17965.5|17971.2|17951.2|59
1628075400000|2021-08-04 11:10:00|17968.9|17948.9|17915.5|17895.5|17968.9|17948.9|17908.7|17888.7|103
1628075700000|2021-08-04 11:15:00|17912.1|17892.1|17892.1|17872.1|17914.6|17894.6|17884.6|17857.1|16
1628076000000|2021-08-04 11:20:00|17893|17873|17902.8|17882.8|17918.7|17898.7|17893|17873|23
1628076300000|2021-08-04 11:25:00|17903.7|17883.7|17897.1|17877.1|17903.7|17883.7|17892.8|17872.8|20
1628076600000|2021-08-04 11:30:00|17899.6|17879.6|17947.2|17927.2|17959.7|17939.7|17899.6|17879.6|48
1628076900000|2021-08-04 11:35:00|17944.7|17924.7|17937.2|17917.2|17944.7|17924.7|17922.2|17902.2|36
1628077200000|2021-08-04 11:40:00|17942|17922|17897.2|17877.2|17949.7|17929.7|17897.2|17877.2|45
1628077500000|2021-08-04 11:45:00|17896.3|17876.3|17887.2|17867.2|17902.2|17882.2|17884.7|17862|28
1628077800000|2021-08-04 11:50:00|17888.8|17868.8|17874.7|17854.7|17909.7|17889.7|17866.3|17846.3|51
1628078100000|2021-08-04 11:55:00|17872.2|17852.2|17929.7|17909.7|17929.7|17909.7|17868.8|17848.8|33
1628078400000|2021-08-04 12:00:00|17945.6|17925.6|17877.3|17857.3|17947.2|17927.2|17868.9|17848.9|119
1628078700000|2021-08-04 12:05:00|17876.4|17856.4|17834.8|17814.8|17876.4|17856.4|17822.3|17802.3|133
1628079000000|2021-08-04 12:10:00|17832.3|17812.3|17852.3|17832.3|17869.8|17849.8|17829.8|17809.8|97
1628079300000|2021-08-04 12:15:00|17849.8|17829.8|17824.8|17804.8|17849.8|17829.8|17808|17788|77
1628079600000|2021-08-04 12:20:00|17819.8|17799.8|17815.7|17795.7|17839.8|17819.8|17778.9|17758.9|114
1628079900000|2021-08-04 12:25:00|17823.2|17803.2|17852.3|17832.3|17872.3|17852.3|17811.4|17791.4|94
1628080200000|2021-08-04 12:30:00|17849.6|17829.6|17867.4|17847.4|17867.4|17847.4|17793.9|17773.9|87
1628080500000|2021-08-04 12:35:00|17864.9|17844.9|17879.9|17859.9|17881.5|17861.5|17834|17814|88
1628080800000|2021-08-04 12:40:00|17868.1|17848.1|17855.8|17835.8|17869.9|17849.9|17811.5|17791.5|90
1628081100000|2021-08-04 12:45:00|17842.4|17822.4|17829.9|17789.9|17857.4|17837.4|17829.9|17789.9|134
1628081400000|2021-08-04 12:50:00|17809.9|17792.4|17714.7|17694.7|17814.9|17794.9|17714.7|17694.7|1495
1628081700000|2021-08-04 12:55:00|17713.1|17693.1|17723.1|17703.1|17726.5|17706.5|17710.6|17690.6|86
1628082000000|2021-08-04 13:00:00|17721.3|17701.3|17703.1|17683.1|17721.3|17701.3|17657.2|17637.2|110
1628082300000|2021-08-04 13:05:00|17703.2|17683.2|17753.2|17733.2|17763.2|17743.2|17695.7|17675.7|99
1628082600000|2021-08-04 13:10:00|17752.3|17732.3|17753.2|17733.2|17753.2|17733.2|17723.2|17703.2|62
1628082900000|2021-08-04 13:15:00|17754.1|17734.1|17730.7|17710.7|17765|17745|17728.2|17708.2|69
1628083200000|2021-08-04 13:20:00|17731.6|17711.6|17790.7|17770.7|17791.6|17771.6|17723.2|17703.2|61
1628083500000|2021-08-04 13:25:00|17789.8|17769.8|17835.7|17815.7|17843.2|17823.2|17789.8|17769.8|101
1628083800000|2021-08-04 13:30:00|17832.5|17812.5|17918.3|17898.3|17918.3|17898.3|17825.7|17805.7|148
1628084100000|2021-08-04 13:35:00|17920.8|17900.8|17909.9|17889.9|17935.8|17915.8|17885.8|17865.8|243
1628084400000|2021-08-04 13:40:00|17908.3|17888.3|17906.7|17886.7|17933.3|17913.3|17902.4|17882.4|147
1628084700000|2021-08-04 13:45:00|17900.8|17880.8|17943.3|17923.3|17946.7|17926.7|17896.5|17876.5|115
1628085000000|2021-08-04 13:50:00|17938.3|17918.3|17918.3|17898.3|17940.8|17920.8|17913.3|17893.3|112
1628085300000|2021-08-04 13:55:00|17920.8|17900.8|17907.4|17887.4|17928.3|17908.3|17907.4|17887.4|235
1628085600000|2021-08-04 14:00:00|17906.5|17886.5|17871.8|17851.8|17909.9|17889.9|17821.7|17801.7|195
1628085900000|2021-08-04 14:05:00|17870.9|17850.9|17836.8|17816.8|17870.9|17850.9|17830.9|17810.9|149
1628086200000|2021-08-04 14:10:00|17835.2|17815.2|17778.4|17758.4|17835.2|17815.2|17760.9|17740.9|199
1628086500000|2021-08-04 14:15:00|17777.5|17757.5|17745|17725|17777.5|17757.5|17718.4|17698.4|190
1628086800000|2021-08-04 14:20:00|17743.4|17723.4|17718.4|17698.4|17745|17725|17695|17675|164
1628087100000|2021-08-04 14:25:00|17720|17700|17720.9|17700.9|17730.9|17710.9|17705|17685|96
1628087400000|2021-08-04 14:30:00|17718.4|17698.4|17771|17751|17771|17751|17705|17685|131
1628087700000|2021-08-04 14:35:00|17773.5|17753.5|17728.5|17708.5|17781.9|17761.9|17728.5|17708.5|139
1628088000000|2021-08-04 14:40:00|17721|17701|17718.5|17698.5|17733.5|17713.5|17715.1|17695.1|89
1628088300000|2021-08-04 14:45:00|17717.6|17697.6|17731.9|17711.9|17751|17731|17697.6|17677.6|128
1628088600000|2021-08-04 14:50:00|17718.5|17698.5|17670.1|17650.1|17718.5|17698.5|17670.1|17650.1|296
1628088900000|2021-08-04 14:55:00|17669.2|17649.2|17726.2|17706.2|17726.2|17706.2|17667.6|17647.6|110
1628089200000|2021-08-04 15:00:00|17729.4|17709.4|17644.5|17624.5|17729.4|17709.4|17623.6|17603.6|126
1628089500000|2021-08-04 15:05:00|17643.6|17623.6|17627|17607|17643.6|17623.6|17598.6|17578.6|144
1628089800000|2021-08-04 15:10:00|17627.9|17607.9|17701.1|17681.1|17710.4|17690.4|17606.1|17586.1|331
1628090100000|2021-08-04 15:15:00|17706.1|17686.1|17647.9|17627.9|17706.1|17686.1|17636.1|17616.1|130
1628090400000|2021-08-04 15:20:00|17648.6|17628.6|17693.6|17673.6|17694.5|17674.5|17638.6|17618.6|132
1628090700000|2021-08-04 15:25:00|17683.6|17663.6|17718.6|17698.6|17718.6|17698.6|17663.6|17643.6|62
1628091000000|2021-08-04 15:30:00|17716.8|17696.8|17731.2|17711.2|17738.7|17718.7|17713.6|17693.6|87
1628091300000|2021-08-04 15:35:00|17729.6|17709.6|17722.1|17702.1|17730.3|17710.3|17647.8|17627.8|148
1628091600000|2021-08-04 15:40:00|17723.9|17703.9|17719.6|17699.6|17732.1|17712.1|17713.7|17693.7|77
1628091900000|2021-08-04 15:45:00|17718.7|17698.7|17700.3|17680.3|17728.7|17708.7|17698.7|17678.7|58
1628092200000|2021-08-04 15:50:00|17698.7|17678.7|17717.8|17697.8|17756.2|17736.2|17688.7|17668.7|105
1628092500000|2021-08-04 15:55:00|17715.3|17695.3|17761.2|17741.2|17777.8|17757.8|17708.7|17688.7|208
1628092800000|2021-08-04 16:00:00|17759.6|17739.6|17743.8|17723.8|17759.6|17739.6|17723.7|17703.7|111
1628093100000|2021-08-04 16:05:00|17748.8|17728.8|17747.2|17727.2|17751.3|17731.3|17711.3|17691.3|193
1628093400000|2021-08-04 16:10:00|17748.8|17728.8|17796.3|17776.3|17798.8|17778.8|17748.8|17728.8|140
1628093700000|2021-08-04 16:15:00|17801.3|17781.3|17771.3|17751.3|17801.3|17781.3|17767|17747|230
1628094000000|2021-08-04 16:20:00|17772.2|17752.2|17759.7|17739.7|17793.8|17773.8|17748.8|17728.8|1058
1628094300000|2021-08-04 16:25:00|17761.3|17741.3|17722.9|17702.9|17762.9|17742.9|17722.9|17702.9|136
1628094600000|2021-08-04 16:30:00|17723.8|17703.8|17723.9|17703.9|17723.9|17703.9|17713.9|17693.9|34
1628094900000|2021-08-04 16:35:00|17721.4|17701.4|17723.9|17703.9|17726.4|17706.4|17711.4|17691.4|47
1628095200000|2021-08-04 16:40:00|17724.8|17704.8|17763.9|17743.9|17763.9|17743.9|17724.8|17704.8|79
1628095500000|2021-08-04 16:45:00|17767.1|17747.1|17778.9|17758.9|17778.9|17758.9|17763.9|17743.9|47
1628095800000|2021-08-04 16:50:00|17779.8|17759.8|17811.4|17791.4|17811.4|17791.4|17773.9|17753.9|96
1628096100000|2021-08-04 16:55:00|17813|17793|17786.4|17766.4|17815.5|17795.5|17786.4|17766.4|94
1628096400000|2021-08-04 17:00:00|17783.9|17763.9|17788.3|17768.3|17799|17779|17773.1|17753.1|145
1628096700000|2021-08-04 17:05:00|17789.9|17769.9|17769|17749|17792.4|17772.4|17758.1|17738.1|362
1628097000000|2021-08-04 17:10:00|17767.4|17747.4|17741.5|17721.5|17768.1|17748.1|17739|17719|124
1628097300000|2021-08-04 17:15:00|17737.4|17717.4|17725.6|17705.6|17739.9|17719.9|17721.5|17701.5|75
1628097600000|2021-08-04 17:20:00|17724|17704|17731.5|17711.5|17731.5|17711.5|17720.6|17700.6|33
1628097900000|2021-08-04 17:25:00|17730.6|17710.6|17661.5|17641.5|17730.6|17710.6|17661.5|17631.5|174
1628151300000|2021-08-05 08:15:00|17813.7|17793.7|17702.2|17682.2|17840.4|17814.5|17702.2|17682.2|126
1628151600000|2021-08-05 08:20:00|17700.5|17680.5|17682.1|17662.1|17702.2|17682.2|17672.1|17644.6|398
1628151900000|2021-08-05 08:25:00|17684.6|17664.6|17673|17653|17714.6|17674.5|17672.1|17652.1|23
1628152200000|2021-08-05 08:30:00|17674.6|17654.6|17667.1|17647.1|17674.6|17654.6|17667.1|17647.1|28
1628152500000|2021-08-05 08:35:00|17664.6|17644.6|17637.1|17617.1|17664.6|17644.6|17634.6|17614.6|67
1628152800000|2021-08-05 08:40:00|17641.4|17621.4|17574.6|17514.6|17641.4|17621.4|17538.8|17514.6|111
1628153100000|2021-08-05 08:45:00|17576.3|17516.3|17587.2|17567.2|17592.2|17572.2|17549.6|17516.3|48
1628153400000|2021-08-05 08:50:00|17585.5|17565.5|17617.2|17597.2|17617.2|17597.2|17582.2|17562.2|26
1628153700000|2021-08-05 08:55:00|17616.3|17596.3|17632.2|17612.2|17637.2|17617.2|17599.7|17579.7|28
1628154000000|2021-08-05 09:00:00|17633.8|17613.8|17652.2|17632.2|17654.7|17634.7|17633.8|17613.8|18
1628154300000|2021-08-05 09:05:00|17653.1|17633.1|17652.2|17632.2|17665.6|17645.6|17652.2|17632.2|12
1628154600000|2021-08-05 09:10:00|17648.1|17628.1|17664.7|17644.7|17666.4|17646.4|17648.1|17628.1|72
1628154900000|2021-08-05 09:15:00|17663.9|17643.9|17704.8|17684.8|17712.3|17692.3|17662.3|17636.4|88
1628155200000|2021-08-05 09:20:00|17707.3|17687.3|17715.7|17695.7|17729.8|17709.8|17707.3|17687.3|34
1628155500000|2021-08-05 09:25:00|17714|17694|17749.8|17729.8|17766.4|17740.6|17712.3|17692.3|32
1628155800000|2021-08-05 09:30:00|17751.4|17731.4|17765.7|17745.7|17772.3|17752.3|17747.3|17727.3|21
1628156100000|2021-08-05 09:35:00|17764.8|17744.8|17782.3|17762.3|17784.8|17764.8|17757.3|17737.3|26
1628156400000|2021-08-05 09:40:00|17778.1|17758.1|17754|17734|17778.1|17758.1|17753.1|17733.1|14
1628156700000|2021-08-05 09:45:00|17754.9|17734.9|17779.1|17759.1|17779.1|17759.1|17754.9|17734.9|16
1628157000000|2021-08-05 09:50:00|17776.6|17756.6|17772.4|17752.4|17787.4|17767.4|17764.9|17744.9|24
1628157300000|2021-08-05 09:55:00|17769.9|17749.9|17723.2|17703.2|17769.9|17749.9|17723.2|17703.2|28
1628157600000|2021-08-05 10:00:00|17724|17704|17724.9|17704.9|17729.9|17709.9|17717.4|17697.4|15
1628157900000|2021-08-05 10:05:00|17722.4|17702.4|17702.4|17682.4|17722.4|17702.4|17699.9|17679.9|18
1628158200000|2021-08-05 10:10:00|17704.1|17684.1|17717.5|17697.5|17735.5|17700.7|17681.6|17661.6|13
1628158500000|2021-08-05 10:15:00|17713.3|17693.3|17714.1|17694.1|17714.2|17694.2|17700|17680|45
1628158800000|2021-08-05 10:20:00|17712.5|17692.5|17717.5|17697.5|17717.5|17697.5|17712.5|17692.5|7
1628159100000|2021-08-05 10:25:00|17727.5|17707.5|17754.2|17734.2|17754.2|17734.2|17727.5|17707.5|21
1628159400000|2021-08-05 10:30:00|17755.1|17735.1|17785.9|17765.9|17785.9|17765.9|17753.4|17733.4|18
1628159700000|2021-08-05 10:35:00|17783.4|17763.4|17807.5|17787.5|17812.5|17792.5|17783.4|17763.4|36
1628160000000|2021-08-05 10:40:00|17806.7|17786.7|17766.7|17746.7|17807.5|17787.5|17766.7|17746.7|4
1628160300000|2021-08-05 10:45:00|17765.1|17745.1|17765.1|17745.1|17767.6|17747.6|17761.7|17741.7|5
1628160600000|2021-08-05 10:50:00|17764.2|17744.2|17756.7|17736.7|17764.2|17744.2|17756.7|17736.7|8
1628160900000|2021-08-05 10:55:00|17752.6|17732.6|17742.6|17722.6|17752.6|17732.6|17732.6|17712.6|14
1628161200000|2021-08-05 11:00:00|17741.7|17721.7|17737.6|17717.6|17741.7|17721.7|17732.6|17712.6|62
1628161500000|2021-08-05 11:05:00|17741.1|17721.1|17770.1|17750.1|17787.6|17767.6|17741.1|17721.1|40
1628161800000|2021-08-05 11:10:00|17767.6|17747.6|17762.7|17742.7|17767.6|17747.6|17737.6|17717.6|29
1628162100000|2021-08-05 11:15:00|17761.8|17741.8|17727.7|17707.7|17761.8|17741.8|17716.8|17696.8|35
1628162400000|2021-08-05 11:20:00|17729.3|17709.3|17756.8|17736.8|17756.8|17736.8|17729.3|17709.3|13
1628162700000|2021-08-05 11:25:00|17757.7|17737.7|17785.2|17765.2|17785.2|17765.2|17757.7|17737.7|28
1628163000000|2021-08-05 11:30:00|17782.7|17762.7|17772.7|17752.7|17782.7|17762.7|17755.2|17735.2|54
1628163300000|2021-08-05 11:35:00|17770.2|17750.2|17777.7|17757.7|17782.7|17762.7|17767.7|17747.7|28
1628163600000|2021-08-05 11:40:00|17776.9|17756.9|17755.3|17735.3|17777.8|17757.8|17747.8|17725.3|14
1628163900000|2021-08-05 11:45:00|17750.3|17730.3|17742.8|17722.8|17750.3|17730.3|17735.3|17715.3|28
1628164200000|2021-08-05 11:50:00|17737.8|17717.8|17728.7|17708.7|17737.8|17717.8|17719.4|17699.4|15
1628164500000|2021-08-05 11:55:00|17727.8|17707.8|17745.3|17725.3|17753.7|17733.7|17725.3|17705.3|27
1628164800000|2021-08-05 12:00:00|17742.8|17722.8|17742.1|17722.1|17744.6|17724.6|17689.4|17669.4|98
1628165100000|2021-08-05 12:05:00|17743.7|17723.7|17790.3|17770.3|17797.8|17777.8|17732.8|17712.8|115
1628165400000|2021-08-05 12:10:00|17791.2|17771.2|17811.2|17791.2|17813.7|17793.7|17790.3|17770.3|81
1628165700000|2021-08-05 12:15:00|17797.9|17777.9|17816.1|17796.1|17835.4|17815.4|17797.9|17777.9|88
1628166000000|2021-08-05 12:20:00|17812.9|17792.9|17833|17813|17833|17813|17795.4|17775.4|148
1628166300000|2021-08-05 12:25:00|17835.5|17815.5|17800.4|17760.4|17857.9|17837.9|17777.9|17757.9|181
1628166600000|2021-08-05 12:30:00|17788.7|17768.7|17735.4|17715.4|17788.7|17768.7|17706.3|17686.3|106
1628166900000|2021-08-05 12:35:00|17732.9|17712.9|17732.9|17712.9|17757.9|17737.9|17718.8|17698.8|70
1628167200000|2021-08-05 12:40:00|17731.3|17711.3|17670.5|17650.5|17731.3|17711.3|17657.9|17637.9|187
1628167500000|2021-08-05 12:45:00|17669.6|17649.6|17658|17638|17669.6|17649.6|17655.5|17635.5|103
1628167800000|2021-08-05 12:50:00|17656.3|17636.3|17663|17643|17665.5|17645.5|17624.6|17604.6|98
1628168100000|2021-08-05 12:55:00|17660.5|17640.5|17702.1|17682.1|17718.9|17698.9|17660.5|17640.5|74
1628168400000|2021-08-05 13:00:00|17700.5|17680.5|17693|17673|17700.5|17680.5|17670.5|17650.5|89
1628168700000|2021-08-05 13:05:00|17687.2|17667.2|17680.5|17660.5|17693|17673|17670.5|17650.5|78
1628169000000|2021-08-05 13:10:00|17681.4|17661.4|17758.1|17738.1|17758.1|17738.1|17681.4|17661.4|265
1628169300000|2021-08-05 13:15:00|17753.1|17733.1|17723.1|17703.1|17758.1|17738.1|17720.6|17700.6|159
1628169600000|2021-08-05 13:20:00|17724.8|17704.8|17758.1|17738.1|17770.6|17750.6|17724.8|17704.8|173
1628169900000|2021-08-05 13:25:00|17757.2|17737.2|17728.1|17708.1|17758.1|17738.1|17704|17684|83
1628170200000|2021-08-05 13:30:00|17724.8|17704.8|17755.6|17735.6|17764|17744|17714.8|17694.8|134
1628170500000|2021-08-05 13:35:00|17754|17734|17780.6|17760.6|17797.4|17774|17754|17734|272
1628170800000|2021-08-05 13:40:00|17779.8|17759.8|17718.2|17698.2|17779.8|17759.8|17705.7|17685.7|133
1628171100000|2021-08-05 13:45:00|17719|17699|17744.9|17724.9|17772.4|17752.4|17708.2|17688.2|2812
1628171400000|2021-08-05 13:50:00|17742.4|17722.4|17762.4|17742.4|17768.3|17748.3|17729.9|17709.9|54
1628171700000|2021-08-05 13:55:00|17759.9|17739.9|17749.9|17729.9|17789.2|17769.2|17749.9|17729.9|103
1628172000000|2021-08-05 14:00:00|17749.1|17729.1|17747.5|17727.5|17770|17750|17739.9|17719.9|105
1628172300000|2021-08-05 14:05:00|17746.6|17726.6|17750|17730|17760.8|17740.8|17739.1|17719.1|199
1628172600000|2021-08-05 14:10:00|17751.6|17731.6|17740|17720|17755|17735|17740|17720|49
1628172900000|2021-08-05 14:15:00|17739.1|17719.1|17689.9|17669.9|17754.1|17734.1|17689.9|17669.9|226
1628173200000|2021-08-05 14:20:00|17688.3|17668.3|17702.5|17682.5|17702.5|17682.5|17676.7|17656.7|103
1628173500000|2021-08-05 14:25:00|17705|17685|17772.5|17752.5|17772.5|17752.5|17705|17685|146
1628173800000|2021-08-05 14:30:00|17770.8|17750.8|17795.9|17775.9|17795.9|17775.9|17760|17740|129
1628174100000|2021-08-05 14:35:00|17800.9|17780.9|17799.3|17779.3|17801.8|17781.8|17775.1|17755.1|133
1628174400000|2021-08-05 14:40:00|17800.9|17780.9|17830.9|17810.9|17845.1|17825.1|17800.9|17780.9|148
1628174700000|2021-08-05 14:45:00|17831|17811|17787.6|17767.6|17842.6|17822.6|17787.6|17767.6|226
1628175000000|2021-08-05 14:50:00|17788.5|17768.5|17787.6|17767.6|17795.1|17775.1|17785.1|17765.1|53
1628175300000|2021-08-05 14:55:00|17786.8|17766.8|17787.6|17767.6|17787.6|17767.6|17776.8|17756.8|80
1628175600000|2021-08-05 15:00:00|17786|17766|17835.2|17815.2|17836.9|17816.9|17786|17766|173
1628175900000|2021-08-05 15:05:00|17836.9|17816.9|17865.2|17845.2|17866.9|17846.9|17836.9|17816.9|118
1628176200000|2021-08-05 15:10:00|17866|17846|17845.2|17825.2|17875.2|17855.2|17845.2|17825.2|333
1628176500000|2021-08-05 15:15:00|17843.6|17823.6|17845.2|17825.2|17846.8|17826.8|17820.2|17800.2|83
1628176800000|2021-08-05 15:20:00|17847.7|17827.7|17846.9|17826.9|17862.7|17842.7|17845.2|17825.2|58
1628177100000|2021-08-05 15:25:00|17847.7|17827.7|17865.2|17845.2|17887.7|17867.7|17847.7|17824.4|96
1628177400000|2021-08-05 15:30:00|17863.6|17843.6|17886.9|17866.9|17889.4|17866.9|17850.2|17830.2|178
1628177700000|2021-08-05 15:35:00|17887.8|17867.8|17947.8|17927.8|17969.5|17943.6|17887.8|17867.8|267
1628178000000|2021-08-05 15:40:00|17945.3|17925.3|17913.6|17893.6|17945.3|17925.3|17905.3|17885.3|85
1628178300000|2021-08-05 15:45:00|17916.1|17896.1|17933.7|17913.7|17933.7|17913.7|17913.6|17893.6|40
1628178600000|2021-08-05 15:50:00|17935.3|17915.3|17937.8|17917.8|17952.8|17932.8|17935.3|17915.3|147
1628178900000|2021-08-05 15:55:00|17937|17917|17925.3|17905.3|17937.8|17917.8|17925.3|17905.3|66
1628179200000|2021-08-05 16:00:00|17926.2|17906.2|17900.4|17880.4|17926.2|17906.2|17885.3|17865.3|100
1628179500000|2021-08-05 16:05:00|17901.2|17881.2|17897.9|17877.9|17912|17892|17897|17877|136
1628179800000|2021-08-05 16:10:00|17900.4|17880.4|17935.4|17915.4|17935.4|17915.4|17892.9|17872.9|93
1628180100000|2021-08-05 16:15:00|17936.2|17916.2|17889.5|17869.5|17940.4|17920.4|17889.5|17869.5|94
1628180400000|2021-08-05 16:20:00|17887.9|17867.9|17892.9|17872.9|17932.9|17912.9|17864.6|17844.6|745
1628180700000|2021-08-05 16:25:00|17888.8|17868.8|17922.9|17902.9|17922.9|17902.9|17887.9|17867.9|140
1628181000000|2021-08-05 16:30:00|17924.7|17904.7|17902.1|17882.1|17932.9|17912.9|17900.4|17880.4|181
1628181300000|2021-08-05 16:35:00|17900.5|17880.5|17862.1|17842.1|17902.1|17882.1|17862.1|17842.1|162
1628181600000|2021-08-05 16:40:00|17863|17843|17868|17848|17875.5|17855.5|17863|17843|64
1628181900000|2021-08-05 16:45:00|17864.6|17844.6|17875.5|17855.5|17883|17863|17864.6|17844.6|90
1628182200000|2021-08-05 16:50:00|17878|17858|17870.5|17850.5|17888|17868|17870.5|17850.5|113
1628182500000|2021-08-05 16:55:00|17872.2|17852.2|17880.5|17860.5|17880.5|17860.5|17872.2|17852.2|25
1628182800000|2021-08-05 17:00:00|17879.7|17859.7|17883.9|17863.9|17883.9|17863.9|17873.8|17853.8|70
1628183100000|2021-08-05 17:05:00|17884.8|17864.8|17888.9|17868.9|17893.1|17873.1|17884.8|17864.8|81
1628183400000|2021-08-05 17:10:00|17888.1|17868.1|17835.6|17815.6|17888.1|17868.1|17835.6|17815.6|107
1628183700000|2021-08-05 17:15:00|17838.1|17818.1|17850.6|17830.6|17854|17834|17838.1|17818.1|68
1628184000000|2021-08-05 17:20:00|17849.8|17829.8|17835.6|17815.6|17850.6|17830.6|17835.6|17815.6|83
1628184300000|2021-08-05 17:25:00|17838.1|17818.1|17840.6|17820.6|17843.1|17823.1|17825.6|17805.6|214
1628237700000|2021-08-06 08:15:00|17962.8|17902.8|17819.4|17799.4|17962.8|17902.8|17790.3|17770.3|178
1628238000000|2021-08-06 08:20:00|17816.1|17796.1|17757.8|17737.8|17816.1|17796.1|17728.6|17701.1|72
1628238300000|2021-08-06 08:25:00|17757|17737|17737|17717|17766.1|17741.1|17736.1|17713.6|43
1628238600000|2021-08-06 08:30:00|17736.1|17716.1|17727.8|17707.8|17743.6|17723.6|17718.6|17698.6|65
1628238900000|2021-08-06 08:35:00|17727|17707|17725.3|17705.3|17728.7|17708.7|17720.3|17700.3|47
1628239200000|2021-08-06 08:40:00|17724.5|17704.5|17738.7|17718.7|17744.5|17724.5|17724.5|17704.5|26
1628239500000|2021-08-06 08:45:00|17733.7|17713.7|17701.2|17681.2|17736.2|17716.2|17690.4|17670.4|89
1628239800000|2021-08-06 08:50:00|17707.9|17687.9|17715.4|17695.4|17726.2|17706.2|17707.9|17687.9|18
1628240100000|2021-08-06 08:55:00|17711.2|17691.2|17709.6|17689.6|17718.7|17698.7|17709.6|17689.6|22
1628240400000|2021-08-06 09:00:00|17711.2|17691.2|17733.8|17713.8|17742.1|17722.1|17709.6|17689.6|22
1628240700000|2021-08-06 09:05:00|17731.3|17711.3|17753.8|17733.8|17756.3|17736.3|17723.8|17703.8|71
1628241000000|2021-08-06 09:10:00|17748.8|17728.8|17710.5|17690.5|17748.8|17728.8|17710.5|17690.5|20
1628241300000|2021-08-06 09:15:00|17709.6|17689.6|17708.8|17688.8|17722.1|17702.1|17708.8|17688.8|17
1628241600000|2021-08-06 09:20:00|17708|17688|17706.3|17686.3|17710.5|17690.5|17705.5|17685.5|514
1628241900000|2021-08-06 09:25:00|17705.5|17685.5|17708|17688|17708|17688|17703|17683|18
1628242200000|2021-08-06 09:30:00|17705.5|17685.5|17705.5|17685.5|17708|17688|17705.5|17685.5|16
1628242500000|2021-08-06 09:35:00|17700.5|17680.5|17653|17633|17700.5|17680.5|17638.9|17618.9|89
1628242800000|2021-08-06 09:40:00|17656.4|17636.4|17666.4|17646.4|17673.9|17653.9|17656.4|17636.4|16
1628243100000|2021-08-06 09:45:00|17665.6|17645.6|17658.9|17638.9|17665.6|17645.6|17653.9|17633.9|36
1628243400000|2021-08-06 09:50:00|17663.9|17643.9|17672.2|17652.2|17678.9|17658.9|17663.9|17643.9|24
1628243700000|2021-08-06 09:55:00|17672.3|17652.3|17657.3|17637.3|17677.3|17657.3|17657.3|17637.3|39
1628244000000|2021-08-06 10:00:00|17656.4|17636.4|17654.8|17634.8|17658.9|17638.9|17643.9|17623.9|31
1628244300000|2021-08-06 10:05:00|17653.1|17633.1|17629|17609|17653.1|17633.1|17621.5|17601.5|51
1628244600000|2021-08-06 10:10:00|17632.3|17612.3|17624|17604|17644|17624|17624|17604|18
1628244900000|2021-08-06 10:15:00|17621.5|17601.5|17585.7|17565.7|17621.5|17601.5|17585.7|17565.7|92
1628245200000|2021-08-06 10:20:00|17576.5|17556.5|17596.5|17576.5|17596.5|17576.5|17571.5|17551.5|40
1628245500000|2021-08-06 10:25:00|17599.9|17579.9|17614|17594|17624.9|17604.9|17599.9|17579.9|20
1628245800000|2021-08-06 10:30:00|17613.2|17593.2|17586.6|17566.6|17613.2|17593.2|17586.6|17566.6|29
1628246100000|2021-08-06 10:35:00|17584.1|17564.1|17629.1|17609.1|17629.1|17609.1|17567.4|17547.4|63
1628246400000|2021-08-06 10:40:00|17627.4|17607.4|17639.1|17619.1|17647.4|17627.4|17618.3|17598.3|42
1628246700000|2021-08-06 10:45:00|17638.3|17618.3|17643.3|17623.3|17659.1|17639.1|17629.1|17609.1|43
1628247000000|2021-08-06 10:50:00|17642.5|17622.5|17624.1|17604.1|17642.5|17622.5|17619.1|17593.3|13
1628247300000|2021-08-06 10:55:00|17627.5|17607.5|17626.6|17606.6|17641.6|17610.8|17626.6|17601.6|4
1628247600000|2021-08-06 11:00:00|17624.1|17604.1|17614.2|17594.2|17642.5|17622.5|17611.7|17591.7|13
1628247900000|2021-08-06 11:05:00|17621.7|17601.7|17647.5|17627.5|17651.7|17631.7|17616.7|17596.7|12
1628248200000|2021-08-06 11:10:00|17646.7|17626.7|17634.2|17614.2|17661.7|17641.7|17631.7|17611.7|19
1628248500000|2021-08-06 11:15:00|17636.7|17616.7|17672.5|17652.5|17672.5|17652.5|17636.7|17616.7|30
1628248800000|2021-08-06 11:20:00|17673.4|17653.4|17701.7|17681.7|17701.7|17681.7|17673.4|17653.4|383
1628249100000|2021-08-06 11:25:00|17700|17680|17690.1|17670.1|17700|17680|17671.7|17651.7|21
1628249400000|2021-08-06 11:30:00|17693.4|17673.4|17701.8|17681.8|17701.8|17681.8|17673.4|17653.4|23
1628249700000|2021-08-06 11:35:00|17700.9|17680.9|17710.9|17690.9|17710.9|17690.9|17699.3|17679.3|31
1628250000000|2021-08-06 11:40:00|17712.6|17692.6|17739.3|17719.3|17739.3|17719.3|17712.6|17692.6|38
1628250300000|2021-08-06 11:45:00|17736.8|17716.8|17734.3|17714.3|17736.8|17716.8|17727.6|17707.6|32
1628250600000|2021-08-06 11:50:00|17737.7|17717.7|17732.7|17712.7|17741|17721|17731|17711|18
1628250900000|2021-08-06 11:55:00|17731.8|17711.8|17670.2|17630.2|17732.7|17712.7|17652.7|17628.5|37
1628251200000|2021-08-06 12:00:00|17654.4|17634.4|17725.2|17705.2|17725.2|17705.2|17644.4|17624.4|128
1628251500000|2021-08-06 12:05:00|17716.9|17696.9|17691.9|17671.9|17716.9|17696.9|17689.4|17669.4|124
1628251800000|2021-08-06 12:10:00|17689.4|17669.4|17701.9|17681.9|17711.9|17691.9|17669.4|17649.4|52
1628252100000|2021-08-06 12:15:00|17701.1|17681.1|17684.4|17664.4|17701.1|17681.1|17671.1|17651.1|46
1628252400000|2021-08-06 12:20:00|17689.4|17669.4|17704.4|17684.4|17708.6|17688.6|17689.4|17669.4|67
1628252700000|2021-08-06 12:25:00|17703.6|17683.6|17696.9|17676.9|17707.8|17687.8|17696.9|17676.9|70
1628253000000|2021-08-06 12:30:00|17694.4|17674.4|17671.1|17651.1|17694.4|17674.4|17659.4|17639.4|97
1628253300000|2021-08-06 12:35:00|17666.1|17646.1|17704.5|17684.5|17737|17717|17662|17642|170
1628253600000|2021-08-06 12:40:00|17703.7|17683.7|17669.5|17649.5|17703.7|17683.7|17649.5|17629.5|139
1628253900000|2021-08-06 12:45:00|17668.7|17648.7|17654.5|17634.5|17668.7|17648.7|17639.5|17619.5|95
1628254200000|2021-08-06 12:50:00|17652.8|17632.8|17596.2|17576.2|17652.8|17632.8|17566.2|17546.2|154
1628254500000|2021-08-06 12:55:00|17594.5|17574.5|17594.5|17574.5|17619.5|17599.5|17589.5|17568.7|102
1628254800000|2021-08-06 13:00:00|17591.2|17571.2|17601.2|17581.2|17614.5|17594.5|17583.7|17563.7|135
1628255100000|2021-08-06 13:05:00|17599.6|17579.6|17613.7|17593.7|17622.1|17602.1|17582.1|17562.1|85
1628255400000|2021-08-06 13:10:00|17612.1|17592.1|17639.6|17619.6|17639.6|17619.6|17607.1|17587.1|78
1628255700000|2021-08-06 13:15:00|17636.2|17616.2|17667.1|17647.1|17667.1|17647.1|17634.6|17614.6|89
1628256000000|2021-08-06 13:20:00|17667.9|17647.9|17697.1|17677.1|17702.1|17682.1|17667.9|17647.9|140
1628256300000|2021-08-06 13:25:00|17694.6|17674.6|17688|17668|17703|17683|17679.6|17659.6|100
1628256600000|2021-08-06 13:30:00|17689.6|17669.6|17708|17688|17712.1|17692.1|17668.8|17648.8|156
1628256900000|2021-08-06 13:35:00|17708.8|17688.8|17689.7|17669.7|17722.2|17702.2|17686.3|17666.3|120
1628257200000|2021-08-06 13:40:00|17687.2|17667.2|17718|17698|17718|17698|17684.7|17664.7|102
1628257500000|2021-08-06 13:45:00|17717.2|17697.2|17659.7|17639.7|17717.2|17697.2|17644.7|17624.7|207
1628257800000|2021-08-06 13:50:00|17658.9|17638.9|17662.2|17642.2|17677.2|17657.2|17657.2|17637.2|373
1628258100000|2021-08-06 13:55:00|17664.7|17644.7|17663.1|17643.1|17676.4|17656.4|17644.7|17624.7|111
1628258400000|2021-08-06 14:00:00|17660.6|17640.6|17663.1|17643.1|17679.7|17659.7|17659.7|17639.7|74
1628258700000|2021-08-06 14:05:00|17664.8|17644.8|17674.8|17654.8|17688.9|17668.9|17660.6|17640.6|79
1628259000000|2021-08-06 14:10:00|17669.8|17649.8|17734.8|17714.8|17734.8|17714.8|17669.8|17649.8|135
1628259300000|2021-08-06 14:15:00|17737.3|17717.3|17722.3|17702.3|17738.1|17718.1|17708.2|17688.2|103
1628259600000|2021-08-06 14:20:00|17721.5|17701.5|17704.8|17684.8|17723.2|17703.2|17688.1|17668.1|91
1628259900000|2021-08-06 14:25:00|17702.3|17682.3|17694.8|17674.8|17702.3|17682.3|17684.8|17664.8|110
1628260200000|2021-08-06 14:30:00|17696.5|17676.5|17689.9|17669.9|17706.5|17686.5|17684.8|17664.8|99
1628260500000|2021-08-06 14:35:00|17688.2|17668.2|17664.9|17644.9|17688.2|17668.2|17664.9|17644.9|69
1628260800000|2021-08-06 14:40:00|17667.4|17647.4|17691.5|17671.5|17692.3|17672.3|17667.4|17647.4|75
1628261100000|2021-08-06 14:45:00|17692.3|17672.3|17693.2|17673.2|17695.8|17675.8|17684.9|17664.9|85
1628261400000|2021-08-06 14:50:00|17694|17674|17651.6|17631.6|17694.9|17674.9|17651.6|17631.6|139
1628261700000|2021-08-06 14:55:00|17649.9|17629.9|17675.8|17655.8|17681.6|17661.6|17648.2|17628.2|175
1628262000000|2021-08-06 15:00:00|17677.4|17657.4|17705|17685|17709.9|17689.9|17677.4|17657.4|114
1628262300000|2021-08-06 15:05:00|17705.8|17685.8|17710.8|17690.8|17726.6|17706.6|17705.8|17685.8|90
1628262600000|2021-08-06 15:10:00|17711.6|17691.6|17773.3|17753.3|17780|17760|17711.6|17691.6|194
1628262900000|2021-08-06 15:15:00|17774.2|17754.2|17803.3|17783.3|17815|17795|17773.3|17753.3|187
1628263200000|2021-08-06 15:20:00|17805|17785|17843.3|17823.3|17843.3|17823.3|17805|17785|186
1628263500000|2021-08-06 15:25:00|17844.2|17824.2|17817.5|17797.5|17855.8|17835.8|17810|17790|110
1628263800000|2021-08-06 15:30:00|17818.4|17798.4|17790.1|17770.1|17818.4|17798.4|17775|17755|128
1628264100000|2021-08-06 15:35:00|17790.9|17770.9|17733.4|17713.4|17795.1|17775.1|17731.8|17711.8|265
1628264400000|2021-08-06 15:40:00|17735.1|17715.1|17753.5|17733.5|17758.4|17738.4|17735.1|17715.1|130
1628264700000|2021-08-06 15:45:00|17751|17731|17747.6|17727.6|17753.5|17733.5|17741|17721|60
1628265000000|2021-08-06 15:50:00|17749.3|17729.3|17753.5|17733.5|17753.5|17733.5|17733.5|17713.5|56
1628265300000|2021-08-06 15:55:00|17755.2|17735.2|17770.2|17750.2|17801|17781|17755.2|17735.2|122
1628265600000|2021-08-06 16:00:00|17766.8|17746.8|17783.5|17763.5|17786.8|17766.8|17759.3|17739.3|64
1628265900000|2021-08-06 16:05:00|17785.2|17765.2|17795.2|17775.2|17796|17776|17776|17756|143
1628266200000|2021-08-06 16:10:00|17793.5|17773.5|17778.6|17758.6|17807.7|17787.7|17776.1|17756.1|113
1628266500000|2021-08-06 16:15:00|17780.2|17760.2|17788.6|17768.6|17788.6|17768.6|17763.6|17743.6|104
1628266800000|2021-08-06 16:20:00|17787.8|17767.8|17802|17782|17831.1|17811.1|17767.8|17747.8|2124
1628267100000|2021-08-06 16:25:00|17800.3|17780.3|17834.5|17814.5|17837|17817|17800.3|17780.3|256
1628267400000|2021-08-06 16:30:00|17837|17817|17833.7|17813.7|17849.5|17829.5|17819.5|17799.5|155
1628267700000|2021-08-06 16:35:00|17832|17812|17790.3|17770.3|17832|17812|17790.3|17770.3|126
1628268000000|2021-08-06 16:40:00|17789.5|17769.5|17820.3|17800.3|17820.3|17800.3|17788.7|17768.7|361
1628268300000|2021-08-06 16:45:00|17819.5|17799.5|17832|17812|17835.4|17815.4|17814.5|17794.5|179
1628268600000|2021-08-06 16:50:00|17830.4|17810.4|17815.4|17795.4|17832|17812|17812.9|17792.9|172
1628268900000|2021-08-06 16:55:00|17817.1|17797.1|17789.6|17769.6|17817.1|17797.1|17787.1|17767.1|84
1628269200000|2021-08-06 17:00:00|17790.4|17770.4|17810.4|17790.4|17819.6|17799.6|17790.4|17770.4|135
1628269500000|2021-08-06 17:05:00|17812.1|17792.1|17825.4|17805.4|17825.4|17805.4|17809.6|17789.6|40
1628269800000|2021-08-06 17:10:00|17822.1|17802.1|17832.1|17812.1|17834.6|17814.6|17820.4|17800.4|84
1628270100000|2021-08-06 17:15:00|17829.6|17809.6|17828|17808|17847.1|17827.1|17823.8|17803.8|476
1628270400000|2021-08-06 17:20:00|17830.5|17810.5|17822.2|17802.2|17835.5|17815.5|17816.3|17796.3|108
1628270700000|2021-08-06 17:25:00|17823|17803|17826.4|17806.4|17833|17812.2|17812.2|17783|274
1628496900000|2021-08-09 08:15:00|17665.1|17625.1|17660.2|17640.2|17688|17650.2|17550.1|17506.6|297
1628497200000|2021-08-09 08:20:00|17658|17638|17619.5|17599.5|17658|17638|17619.5|17599.5|42
1628497500000|2021-08-09 08:25:00|17617.7|17597.7|17598.4|17558.4|17645.2|17625.2|17566.6|17535.9|133
1628497800000|2021-08-09 08:30:00|17607.7|17547.7|17595.2|17575.2|17607.7|17582.7|17582.7|17547.7|20
1628498100000|2021-08-09 08:35:00|17591.6|17571.6|17632.7|17612.7|17634.1|17614.1|17587.7|17567.7|68
1628498400000|2021-08-09 08:40:00|17630.6|17610.6|17659.5|17619.5|17662.7|17632|17620.2|17600.2|22
1628498700000|2021-08-09 08:45:00|17648.5|17628.5|17610.3|17590.3|17659.5|17630.2|17607.8|17587.8|19
1628499000000|2021-08-09 08:50:00|17612.1|17592.1|17602.8|17582.8|17621|17601|17595.3|17575.3|39
1628499300000|2021-08-09 08:55:00|17603.5|17583.5|17555.3|17535.3|17605.3|17585.3|17542.8|17522.8|67
1628499600000|2021-08-09 09:00:00|17557.8|17537.8|17555.3|17535.3|17558.5|17538.5|17545.3|17525.3|33
1628499900000|2021-08-09 09:05:00|17556|17536|17560.3|17540.3|17570.3|17550.3|17556|17536|30
1628500200000|2021-08-09 09:10:00|17557.1|17537.1|17523.6|17503.6|17557.8|17537.8|17512.8|17492.8|74
1628500500000|2021-08-09 09:15:00|17525.3|17505.3|17487.9|17467.9|17525.3|17505.3|17480.4|17460.4|58
1628500800000|2021-08-09 09:20:00|17490.4|17470.4|17547.9|17527.9|17547.9|17527.9|17485.4|17465.4|63
1628501100000|2021-08-09 09:25:00|17542.9|17522.9|17577.9|17557.9|17577.9|17557.9|17535.4|17515.4|29
1628501400000|2021-08-09 09:30:00|17577.2|17557.2|17580.4|17560.4|17598.6|17578.6|17576.1|17556.1|34
1628501700000|2021-08-09 09:35:00|17579.7|17559.7|17562.9|17542.9|17583.6|17563.6|17562.9|17542.9|11
1628502000000|2021-08-09 09:40:00|17565.4|17545.4|17558|17538|17565.4|17545.4|17557.2|17537.2|14
1628502300000|2021-08-09 09:45:00|17563|17543|17591.2|17571.2|17591.2|17571.2|17563|17543|49
1628502600000|2021-08-09 09:50:00|17589.4|17569.4|17593.7|17573.7|17594.4|17574.4|17565.5|17540.1|12
1628502900000|2021-08-09 09:55:00|17595.5|17575.5|17592.3|17572.3|17606.6|17586.6|17591.2|17571.2|21
1628503200000|2021-08-09 10:00:00|17593.7|17573.7|17600.5|17580.5|17608|17588|17593|17573|36
1628503500000|2021-08-09 10:05:00|17599.8|17579.8|17611.2|17591.2|17616.2|17596.2|17598.7|17578.7|17
1628503800000|2021-08-09 10:10:00|17613.7|17593.7|17673.1|17653.1|17675.6|17655.6|17608.7|17586.2|56
1628504100000|2021-08-09 10:15:00|17675.6|17655.6|17673.1|17653.1|17678.8|17658.8|17670.6|17650.6|35
1628504400000|2021-08-09 10:20:00|17668.1|17648.1|17650.6|17630.6|17668.1|17648.1|17650.6|17630.6|37
1628504700000|2021-08-09 10:25:00|17648.1|17628.1|17660.6|17640.6|17683.1|17663.1|17645.6|17625.6|10
1628505000000|2021-08-09 10:30:00|17659.9|17639.9|17637.4|17617.4|17660.6|17640.6|17634.9|17614.9|12
1628505300000|2021-08-09 10:35:00|17634.2|17614.2|17647.4|17627.4|17648.1|17628.1|17630.6|17610.6|50
1628505600000|2021-08-09 10:40:00|17648.8|17628.8|17647.5|17627.5|17653.8|17633.8|17647.4|17627.4|10
1628505900000|2021-08-09 10:45:00|17645|17625|17667.9|17647.9|17668.6|17648.6|17643.2|17623.2|35
1628506200000|2021-08-09 10:50:00|17670|17650|17665.7|17645.7|17670.7|17650.7|17660.7|17640.7|5
1628506500000|2021-08-09 10:55:00|17667.5|17647.5|17657.5|17637.5|17668.2|17648.2|17657.5|17637.5|28
1628506800000|2021-08-09 11:00:00|17656.8|17636.8|17611.8|17591.8|17656.8|17636.8|17611.8|17591.8|50
1628507100000|2021-08-09 11:05:00|17612.5|17592.5|17628.2|17608.2|17628.2|17608.2|17607.5|17587.5|22
1628507400000|2021-08-09 11:10:00|17626.8|17606.8|17624|17604|17626.8|17606.8|17613.3|17593.3|298
1628507700000|2021-08-09 11:15:00|17624.7|17604.7|17645.8|17625.8|17648.3|17628.3|17624|17604|31
1628508000000|2021-08-09 11:20:00|17645.1|17625.1|17645.8|17625.8|17648.3|17628.3|17640.8|17620.8|12
1628508300000|2021-08-09 11:25:00|17643|17623|17650.8|17630.8|17674|17654|17631.9|17611.9|21
1628508600000|2021-08-09 11:30:00|17650.1|17630.1|17658.3|17638.3|17670.8|17650.8|17645.1|17625.1|24
1628508900000|2021-08-09 11:35:00|17660.8|17640.8|17650.1|17630.1|17660.8|17640.8|17635.8|17615.8|14
1628509200000|2021-08-09 11:40:00|17648.3|17628.3|17650.2|17630.2|17655.9|17635.9|17647.7|17627.7|27
1628509500000|2021-08-09 11:45:00|17647.7|17627.7|17587|17567|17647.7|17627.7|17587|17567|46
1628509800000|2021-08-09 11:50:00|17581.3|17561.3|17582.7|17562.7|17590.2|17570.2|17560.9|17540.9|37
1628510100000|2021-08-09 11:55:00|17582|17562|17625.9|17605.9|17626.6|17606.6|17556.6|17536.6|45
1628510400000|2021-08-09 12:00:00|17618.4|17598.4|17669.1|17649.1|17669.1|17649.1|17605.2|17585.2|164
1628510700000|2021-08-09 12:05:00|17663.4|17643.4|17687.7|17667.7|17695.9|17675.9|17653.4|17633.4|68
1628511000000|2021-08-09 12:10:00|17686|17666|17789.2|17769.2|17789.2|17769.2|17683.5|17663.5|286
1628511300000|2021-08-09 12:15:00|17789.9|17769.9|17736|17716|17798.5|17778.5|17716|17696|256
1628511600000|2021-08-09 12:20:00|17733.9|17713.9|17706|17686|17746|17726|17706|17686|53
1628511900000|2021-08-09 12:25:00|17710.3|17690.3|17732.8|17712.8|17751|17728.5|17710.3|17690.3|85
1628512200000|2021-08-09 12:30:00|17735.3|17715.3|17730.3|17710.3|17759.2|17739.2|17730.3|17710.3|86
1628512500000|2021-08-09 12:35:00|17732.8|17712.8|17706.8|17686.8|17733.5|17713.5|17691.7|17671.7|143
1628512800000|2021-08-09 12:40:00|17708.6|17688.6|17721.1|17701.1|17726.1|17706.1|17688.6|17668.6|108
1628513100000|2021-08-09 12:45:00|17720.4|17700.4|17711.1|17691.1|17728.6|17708.6|17711.1|17691.1|105
1628513400000|2021-08-09 12:50:00|17707.9|17687.9|17697.9|17677.9|17726.1|17706.1|17696.1|17676.1|122
1628513700000|2021-08-09 12:55:00|17696.1|17676.1|17726.1|17706.1|17726.1|17706.1|17696.1|17676.1|50
1628514000000|2021-08-09 13:00:00|17723.6|17703.6|17744.3|17724.3|17748.6|17728.6|17722.9|17702.9|122
1628514300000|2021-08-09 13:05:00|17746.1|17726.1|17739.4|17719.4|17748.7|17728.7|17731.1|17711.1|54
1628514600000|2021-08-09 13:10:00|17738.7|17718.7|17771.2|17751.2|17771.2|17751.2|17728|17708|142
1628514900000|2021-08-09 13:15:00|17773.7|17753.7|17814.4|17794.4|17814.4|17794.4|17773.7|17753.7|81
1628515200000|2021-08-09 13:20:00|17816.2|17796.2|17775.5|17755.5|17831.2|17811.2|17771.2|17751.2|153
1628515500000|2021-08-09 13:25:00|17776.2|17756.2|17790.5|17770.5|17796.2|17776.2|17763|17743|558
1628515800000|2021-08-09 13:30:00|17791.2|17771.2|17851.2|17831.2|17851.2|17831.2|17791.2|17771.2|124
1628516100000|2021-08-09 13:35:00|17846.2|17826.2|17811.3|17791.3|17846.2|17826.2|17795.6|17775.6|294
1628516400000|2021-08-09 13:40:00|17808.1|17788.1|17871.3|17851.3|17871.3|17851.3|17803.8|17783.8|156
1628516700000|2021-08-09 13:45:00|17868.8|17848.8|17856.3|17836.3|17877|17857|17851.3|17831.3|119
1628517000000|2021-08-09 13:50:00|17857|17837|17946.3|17926.3|17952|17932|17857|17837|327
1628517300000|2021-08-09 13:55:00|17944.5|17924.5|18030.6|18010.6|18043.4|18016.3|17944.5|17924.5|496
1628517600000|2021-08-09 14:00:00|18029.9|18009.9|18006.3|17986.3|18029.9|18009.9|17956.3|17936.3|240
1628517900000|2021-08-09 14:05:00|18007|17987|17995.7|17975.7|18043.9|18023.9|17995.7|17975.7|127
1628518200000|2021-08-09 14:10:00|17998.2|17978.2|17970.7|17950.7|18003.2|17983.2|17963.2|17943.2|133
1628518500000|2021-08-09 14:15:00|17968.9|17948.9|17970.7|17950.7|17988.9|17968.9|17961.4|17937.5|264
1628518800000|2021-08-09 14:20:00|17971.4|17951.4|18011.4|17991.4|18013.9|17993.9|17971.4|17951.4|123
1628519100000|2021-08-09 14:25:00|18006.4|17986.4|18003.9|17983.9|18006.4|17986.4|17984.6|17964.6|101
1628519400000|2021-08-09 14:30:00|18000.7|17980.7|18001.5|17981.5|18008.9|17988.9|17983.9|17963.9|113
1628519700000|2021-08-09 14:35:00|17999|17979|17990.8|17970.8|17999|17979|17982.2|17962.2|69
1628520000000|2021-08-09 14:40:00|17988.3|17968.3|18018.3|17998.3|18019|17999|17963.3|17943.3|165
1628520300000|2021-08-09 14:45:00|18019|17999|18114|18094|18189|18169|18019|17999|497
1628520600000|2021-08-09 14:50:00|18113.3|18093.3|18086.5|18066.5|18113.3|18093.3|18045.8|18025.8|210
1628520900000|2021-08-09 14:55:00|18089|18069|18084|18064|18097.2|18071.5|18057.9|18037.2|143
1628521200000|2021-08-09 15:00:00|18081.5|18061.5|18043.4|18023.4|18090.8|18061.5|18029|18009|128
1628521500000|2021-08-09 15:05:00|18044.1|18024.1|18099.5|18079.5|18112.3|18092.3|18044.1|18024.1|106
1628521800000|2021-08-09 15:10:00|18093.4|18073.4|18119.1|18099.1|18119.1|18099.1|18088.4|18068.4|107
1628522100000|2021-08-09 15:15:00|18121.6|18101.6|18095.2|18075.2|18121.6|18101.6|18088.4|18068.4|158
1628522400000|2021-08-09 15:20:00|18094.5|18074.5|18098.4|18078.4|18113.4|18093.4|18088.4|18068.4|134
1628522700000|2021-08-09 15:25:00|18099.8|18079.8|18098.4|18078.4|18105.9|18085.9|18094.1|18074.1|85
1628523000000|2021-08-09 15:30:00|18095.9|18075.9|18116.7|18096.7|18119.2|18099.2|18094.1|18074.1|91
1628523300000|2021-08-09 15:35:00|18117.4|18097.4|18189.9|18169.9|18193.5|18173.5|18116.7|18096.7|242
1628523600000|2021-08-09 15:40:00|18189.2|18169.2|18174.2|18154.2|18191.7|18171.7|18171|18151|210
1628523900000|2021-08-09 15:45:00|18171|18151|18209.2|18189.2|18231|18211|18171|18151|313
1628524200000|2021-08-09 15:50:00|18208.5|18188.5|18231.7|18211.7|18234.2|18214.2|18195.3|18175.3|140
1628524500000|2021-08-09 15:55:00|18229.9|18209.9|18254.9|18234.9|18269.2|18249.2|18226.7|18206.7|412
1628524800000|2021-08-09 16:00:00|18256.7|18236.7|18230|18210|18282.4|18262.4|18221.8|18201.8|530
1628525100000|2021-08-09 16:05:00|18229.3|18209.3|18201.8|18181.8|18236.8|18216.8|18198.6|18178.6|309
1628525400000|2021-08-09 16:10:00|18201.1|18181.1|18199.3|18179.3|18211.8|18191.8|18196.8|18176.8|146
1628525700000|2021-08-09 16:15:00|18202.9|18182.9|18192.5|18172.5|18222.5|18199.3|18168.6|18148.6|168
1628526000000|2021-08-09 16:20:00|18188.9|18168.9|18156.8|18136.8|18196.8|18176.8|18151.8|18131.8|2738
1628526300000|2021-08-09 16:25:00|18158.6|18138.6|18150|18130|18174.3|18154.3|18141.8|18121.8|355
1628526600000|2021-08-09 16:30:00|18151.8|18131.8|18146.9|18126.9|18154.4|18134.4|18133|18113|159
1628526900000|2021-08-09 16:35:00|18144.4|18124.4|18091.2|18071.2|18155.1|18135.1|18091.2|18071.2|159
1628527200000|2021-08-09 16:40:00|18089.4|18069.4|18070.1|18050.1|18099.4|18079.4|18062.6|18042.6|181
1628527500000|2021-08-09 16:45:00|18072.6|18052.6|18094.4|18074.4|18094.4|18074.4|18067.6|18047.6|89
1628527800000|2021-08-09 16:50:00|18095.1|18075.1|18075.8|18055.8|18100.1|18080.1|18075.1|18055.1|109
1628528100000|2021-08-09 16:55:00|18077.6|18057.6|18085.1|18065.1|18092.6|18072.6|18077.6|18057.6|97
1628528400000|2021-08-09 17:00:00|18087|18067|18060.2|18040.2|18087|18067|18060.2|18040.2|87
1628528700000|2021-08-09 17:05:00|18062|18042|18053.1|18033.1|18062.7|18042.7|18053.1|18033.1|153
1628529000000|2021-08-09 17:10:00|18051.3|18031.3|18066.3|18046.3|18073.8|18053.8|18049.5|18029.5|79
1628529300000|2021-08-09 17:15:00|18071.3|18051.3|18079.5|18059.5|18085.2|18065.2|18069.5|18049.5|101
1628529600000|2021-08-09 17:20:00|18080.2|18060.2|18072.7|18052.7|18085.2|18065.2|18072.7|18052.7|290
1628529900000|2021-08-09 17:25:00|18069.1|18049.1|18067.1|18047.1|18078.9|18058.9|18050.6|18030.6|588
1628583300000|2021-08-10 08:15:00|18213.3|18173.3|18239|18219|18255.1|18235.1|18205.1|18162.6|266
1628583600000|2021-08-10 08:20:00|18238.3|18218.3|18215.1|18195.1|18250.1|18230.1|18213.3|18182.6|59
1628583900000|2021-08-10 08:25:00|18212|18192|18155.2|18135.2|18219.5|18192|18137|18111.3|73
1628584200000|2021-08-10 08:30:00|18165.8|18125.8|18122|18102|18165.8|18135.2|18120.2|18096.3|44
1628584500000|2021-08-10 08:35:00|18122.7|18102.7|18102.7|18082.7|18122.7|18102.7|18102.7|18082.7|29
1628584800000|2021-08-10 08:40:00|18100.9|18080.9|18097.7|18077.7|18107.7|18087.7|18095.7|18075.7|31
1628585100000|2021-08-10 08:45:00|18099|18079|18092.7|18072.7|18125.2|18105.2|18067.7|18047.7|41
1628585400000|2021-08-10 08:50:00|18093.4|18073.4|18063.4|18043.4|18095.2|18075.2|18060.2|18040.2|49
1628585700000|2021-08-10 08:55:00|18062.7|18042.7|18080.3|18060.3|18085.3|18065.3|18060.2|18040.2|21
1628586000000|2021-08-10 09:00:00|18077.8|18057.8|18029.8|18009.8|18080.9|18060.9|18016.6|17996.6|612
1628586300000|2021-08-10 09:05:00|18032.1|18012.1|18017.1|17997.1|18032.1|18012.1|18017.1|17997.1|30
1628586600000|2021-08-10 09:10:00|18015.3|17995.3|18022.8|18002.8|18026|18006|17997.1|17977.1|54
1628586900000|2021-08-10 09:15:00|18022.1|18002.1|18022.8|18002.8|18022.8|18002.8|18017.8|17997.8|19
1628587200000|2021-08-10 09:20:00|18017.8|17997.8|18026.7|18006.7|18029.2|18009.2|18017.2|17997.2|13
1628587500000|2021-08-10 09:25:00|18025.3|18005.3|18017.2|17997.2|18025.3|18005.3|18017.2|17997.2|23
1628587800000|2021-08-10 09:30:00|18016.5|17996.5|18015.4|17995.4|18017.2|17997.2|18011.5|17991.5|36
1628588100000|2021-08-10 09:35:00|18013.5|17993.5|18012.9|17992.9|18013.6|17993.6|18009.7|17989.7|22
1628588400000|2021-08-10 09:40:00|18013.6|17993.6|18040.4|18020.4|18045.4|18025.4|18012.9|17992.9|15
1628588700000|2021-08-10 09:45:00|18037.9|18017.9|18062.9|18042.9|18062.9|18042.9|18037.2|18017.2|45
1628589000000|2021-08-10 09:50:00|18063.6|18043.6|18080.4|18060.4|18090.4|18070.4|18063.6|18043.6|24
1628589300000|2021-08-10 09:55:00|18082.3|18062.3|18094.1|18074.1|18095.5|18075.5|18077.3|18057.3|34
1628589600000|2021-08-10 10:00:00|18089.8|18069.8|18048.6|18028.6|18089.8|18069.8|18048|18028|37
1628589900000|2021-08-10 10:05:00|18048|18028|18083.7|18063.7|18083.7|18063.7|18048|18028|16
1628590200000|2021-08-10 10:10:00|18084.8|18064.8|18078|18058|18085.5|18065.5|18065.5|18045.5|84
1628590500000|2021-08-10 10:15:00|18080.5|18060.5|18100.5|18080.5|18110|18090|18080.5|18060.5|38
1628590800000|2021-08-10 10:20:00|18098.7|18078.7|18088|18068|18098.7|18078.7|18085.5|18065.5|22
1628591100000|2021-08-10 10:25:00|18089.9|18069.9|18080.6|18060.6|18093.1|18071.7|18071.9|18051.9|25
1628591400000|2021-08-10 10:30:00|18082.4|18062.4|18128.1|18108.1|18133.1|18113.1|18077.4|18057.4|47
1628591700000|2021-08-10 10:35:00|18128.8|18108.8|18157.4|18137.4|18158.8|18138.8|18128.8|18108.8|52
1628592000000|2021-08-10 10:40:00|18155.6|18135.6|18130|18110|18155.6|18135.6|18129.9|18109.9|56
1628592300000|2021-08-10 10:45:00|18129.3|18109.3|18113.8|18093.8|18129.3|18109.3|18105.6|18085.6|32
1628592600000|2021-08-10 10:50:00|18113.1|18093.1|18133.2|18113.2|18133.2|18113.2|18110.6|18090.6|10
1628592900000|2021-08-10 10:55:00|18133.8|18113.8|18135.7|18115.7|18143.2|18123.2|18133.8|18113.8|29
1628593200000|2021-08-10 11:00:00|18135|18115|18143.2|18123.2|18143.2|18123.2|18117.5|18097.5|9
1628593500000|2021-08-10 11:05:00|18144.5|18124.5|18170.7|18150.7|18170.7|18150.7|18144.5|18124.5|38
1628593800000|2021-08-10 11:10:00|18168.2|18148.2|18125.7|18105.7|18168.2|18148.2|18125.7|18105.7|32
1628594100000|2021-08-10 11:15:00|18123.2|18103.2|18108.9|18088.9|18123.2|18103.2|18108.2|18088.2|32
1628594400000|2021-08-10 11:20:00|18110.7|18090.7|18110.1|18090.1|18115.7|18095.7|18110.1|18090.1|20
1628594700000|2021-08-10 11:25:00|18110.8|18090.8|18200.8|18180.8|18216.4|18196.4|18110.8|18090.8|118
1628595000000|2021-08-10 11:30:00|18202.1|18182.1|18195.1|18175.1|18215.8|18195.8|18195.1|18167.8|61
1628595300000|2021-08-10 11:35:00|18192.6|18172.6|18208.3|18188.3|18210.8|18190.8|18173.3|18153.3|73
1628595600000|2021-08-10 11:40:00|18213.3|18193.3|18220.8|18200.8|18220.8|18200.8|18195.8|18175.8|422
1628595900000|2021-08-10 11:45:00|18222.7|18202.7|18191.4|18171.4|18225.8|18205.8|18190.7|18170.7|36
1628596200000|2021-08-10 11:50:00|18188.9|18168.9|18170.2|18150.2|18188.9|18168.9|18152.7|18132.7|46
1628596500000|2021-08-10 11:55:00|18168.4|18148.4|18178.4|18158.4|18206.5|18186.5|18168.4|18148.4|75
1628596800000|2021-08-10 12:00:00|18179|18159|18193.4|18173.4|18193.4|18173.4|18170.9|18150.9|292
1628597100000|2021-08-10 12:05:00|18192.7|18172.7|18248.4|18228.4|18263.9|18240.4|18192.7|18172.7|84
1628597400000|2021-08-10 12:10:00|18246.6|18226.6|18315.3|18295.3|18317.8|18297.8|18235.9|18215.9|275
1628597700000|2021-08-10 12:15:00|18315.9|18295.9|18215.9|18195.9|18318.4|18298.4|18205.9|18185.9|206
1628598000000|2021-08-10 12:20:00|18218.4|18198.4|18248.5|18228.5|18254.1|18234.1|18215.9|18195.9|61
1628598300000|2021-08-10 12:25:00|18249.1|18229.1|18258.5|18238.5|18258.5|18238.5|18243.5|18223.5|76
1628598600000|2021-08-10 12:30:00|18259.1|18239.1|18301|18281|18302.8|18282.8|18259.1|18239.1|186
1628598900000|2021-08-10 12:35:00|18299.2|18279.2|18331|18311|18346|18326|18299.2|18279.2|141
1628599200000|2021-08-10 12:40:00|18333.5|18313.5|18281.7|18261.7|18333.5|18313.5|18236|18216|169
1628599500000|2021-08-10 12:45:00|18283.5|18263.5|18329.2|18309.2|18343.5|18323.5|18283.5|18263.5|153
1628599800000|2021-08-10 12:50:00|18331|18311|18313.6|18293.6|18341.7|18321.7|18298.6|18278.6|103
1628600100000|2021-08-10 12:55:00|18318.6|18298.6|18315.4|18295.4|18328.6|18308.6|18311.7|18291.7|106
1628600400000|2021-08-10 13:00:00|18317.9|18297.9|18304.3|18284.3|18327.4|18307.4|18304.3|18284.3|1379
1628600700000|2021-08-10 13:05:00|18306.1|18286.1|18331.1|18311.1|18336.1|18316.1|18299.8|18279.8|122
1628601000000|2021-08-10 13:10:00|18333.6|18313.6|18273.6|18253.6|18333.6|18313.6|18273.6|18253.6|186
1628601300000|2021-08-10 13:15:00|18276.1|18256.1|18271.2|18251.2|18310.5|18279.3|18271.1|18242.5|77
1628601600000|2021-08-10 13:20:00|18268.7|18248.7|18233|18213|18273.7|18253.7|18233|18213|92
1628601900000|2021-08-10 13:25:00|18233.7|18213.7|18233.7|18213.7|18241.8|18221.8|18220.5|18200.5|105
1628602200000|2021-08-10 13:30:00|18234.3|18214.3|18226.2|18206.2|18253.7|18233.7|18226.2|18206.2|792
1628602500000|2021-08-10 13:35:00|18223|18203|18191.2|18171.2|18229.4|18209.4|18187.4|18167.4|151
1628602800000|2021-08-10 13:40:00|18195|18175|18191.9|18171.9|18221.9|18195|18190.6|18170.6|138
1628603100000|2021-08-10 13:45:00|18191.2|18171.2|18187.1|18167.1|18193.7|18173.7|18183.1|18163.1|114
1628603400000|2021-08-10 13:50:00|18194.4|18174.4|18218.1|18198.1|18224.4|18204.4|18184.4|18164.4|75
1628603700000|2021-08-10 13:55:00|18216.3|18196.3|18247|18227|18256.9|18236.9|18216.3|18196.3|130
1628604000000|2021-08-10 14:00:00|18246.3|18226.3|18208.1|18188.1|18254.5|18234.5|18208.1|18188.1|124
1628604300000|2021-08-10 14:05:00|18208.8|18188.8|18206.3|18186.3|18217|18197|18201.3|18175.7|369
1628604600000|2021-08-10 14:10:00|18205|18185|18198.8|18178.8|18219.5|18199.5|18198.2|18178.2|70
1628604900000|2021-08-10 14:15:00|18198.2|18178.2|18211.4|18191.4|18226.3|18206.3|18196.4|18176.4|191
1628605200000|2021-08-10 14:20:00|18208.9|18188.9|18278.9|18258.9|18278.9|18258.9|18198.2|18178.2|122
1628605500000|2021-08-10 14:25:00|18280.2|18260.2|18221.4|18201.4|18283.9|18263.9|18221.4|18200.2|163
1628605800000|2021-08-10 14:30:00|18218.9|18198.9|18213.9|18193.9|18232.1|18212.1|18213.3|18193.3|96
1628606100000|2021-08-10 14:35:00|18213.3|18193.3|18203.9|18183.9|18220.2|18200.2|18186.4|18166.4|90
1628606400000|2021-08-10 14:40:00|18204.6|18184.6|18196.4|18176.4|18207.7|18187.7|18173.3|18153.3|170
1628606700000|2021-08-10 14:45:00|18198.9|18178.9|18188.3|18168.3|18198.9|18178.9|18168.3|18148.3|119
1628607000000|2021-08-10 14:50:00|18187.6|18167.6|18191.5|18171.5|18219.6|18199.6|18186.5|18166.5|157
1628607300000|2021-08-10 14:55:00|18195.2|18175.2|18221.5|18201.5|18231.5|18211.5|18193.3|18173.3|104
1628607600000|2021-08-10 15:00:00|18216.5|18196.5|18261.5|18241.5|18261.5|18241.5|18216.5|18195.8|141
1628607900000|2021-08-10 15:05:00|18275.2|18255.2|18274|18254|18295.9|18272.2|18245.9|18225.9|146
1628608200000|2021-08-10 15:10:00|18274.7|18254.7|18264.7|18244.7|18284|18264|18261.5|18241.5|142
1628608500000|2021-08-10 15:15:00|18266.5|18246.5|18289.1|18269.1|18295.9|18275.9|18261.6|18241.6|297
1628608800000|2021-08-10 15:20:00|18291.6|18271.6|18303.4|18283.4|18314.7|18294.7|18291.6|18271.6|142
1628609100000|2021-08-10 15:25:00|18300.9|18280.9|18344.8|18324.8|18351.6|18331.6|18292.8|18272.8|175
1628609400000|2021-08-10 15:30:00|18346.6|18326.6|18316.6|18296.6|18349.1|18329.1|18316.6|18296.6|112
1628609700000|2021-08-10 15:35:00|18319.1|18299.1|18364.1|18344.1|18369.1|18349.1|18306.6|18286.6|226
1628610000000|2021-08-10 15:40:00|18362.3|18342.3|18387.3|18367.3|18398.5|18378.5|18361.6|18341.6|181
1628610300000|2021-08-10 15:45:00|18384.8|18364.8|18391|18371|18391.7|18371.7|18374.2|18354.2|175
1628610600000|2021-08-10 15:50:00|18391.7|18371.7|18326.7|18306.7|18391.7|18371.7|18311.7|18291.7|194
1628610900000|2021-08-10 15:55:00|18326|18306|18364.9|18344.9|18369.2|18349.2|18324.2|18304.2|155
1628611200000|2021-08-10 16:00:00|18366.7|18346.7|18391.7|18371.7|18396.7|18376.7|18366.7|18346.7|383
1628611500000|2021-08-10 16:05:00|18393.6|18373.6|18424.2|18404.2|18436.7|18416.7|18393.6|18373.6|179
1628611800000|2021-08-10 16:10:00|18421.7|18401.7|18411.8|18391.8|18423.1|18403.1|18404.2|18384.2|88
1628612100000|2021-08-10 16:15:00|18411.1|18391.1|18452.4|18432.4|18452.4|18432.4|18396.8|18376.8|674
1628612400000|2021-08-10 16:20:00|18453.1|18433.1|18415.5|18395.5|18458.6|18438.6|18415.5|18395.5|1630
1628612700000|2021-08-10 16:25:00|18416.1|18396.1|18395|18375|18429.3|18409.3|18394.3|18374.3|805
1628613000000|2021-08-10 16:30:00|18396.8|18376.8|18386.8|18366.8|18399.3|18379.3|18386.2|18366.2|127
1628613300000|2021-08-10 16:35:00|18391.8|18371.8|18388|18368|18391.8|18371.8|18384.3|18364.3|68
1628613600000|2021-08-10 16:40:00|18388.7|18368.7|18379.4|18359.4|18388.7|18368.7|18371.8|18351.8|84
1628613900000|2021-08-10 16:45:00|18378.7|18358.7|18371.9|18351.9|18381.9|18361.9|18368.7|18348.7|88
1628614200000|2021-08-10 16:50:00|18369.4|18349.4|18386.9|18366.9|18389.4|18369.4|18368.7|18348.7|115
1628614500000|2021-08-10 16:55:00|18388.7|18368.7|18395.1|18375.1|18397.6|18377.6|18386.9|18366.9|289
1628614800000|2021-08-10 17:00:00|18394.4|18374.4|18371.9|18351.9|18414.4|18394.4|18358.8|18338.8|498
1628615100000|2021-08-10 17:05:00|18370.1|18350.1|18375.1|18355.1|18375.1|18355.1|18370.1|18350.1|274
1628615400000|2021-08-10 17:10:00|18375.8|18355.8|18382|18362|18387|18367|18375.8|18355.8|139
1628615700000|2021-08-10 17:15:00|18381.3|18361.3|18372|18352|18381.3|18361.3|18370.1|18350.1|258
1628616000000|2021-08-10 17:20:00|18370.1|18350.1|18362.7|18342.7|18370.1|18350.1|18359.5|18339.5|334
1628616300000|2021-08-10 17:25:00|18362|18342|18352.7|18332.7|18374.5|18354.5|18350.2|18330.2|953
1628669700000|2021-08-11 08:15:00|18358.2|18318.2|18423.8|18403.8|18423.8|18403.8|18328.8|18300.7|153
1628670000000|2021-08-11 08:20:00|18427.6|18407.6|18405.1|18385.1|18443.2|18423.2|18405.1|18379.5|81
1628670300000|2021-08-11 08:25:00|18405.7|18385.7|18414.5|18394.5|18432.6|18407.6|18405.7|18385.7|50
1628670600000|2021-08-11 08:30:00|18412.6|18392.6|18424.5|18404.5|18433.2|18413.2|18412.6|18389.5|57
1628670900000|2021-08-11 08:35:00|18418.3|18398.3|18433.3|18413.3|18433.3|18413.3|18417.6|18397.6|22
1628671200000|2021-08-11 08:40:00|18430.1|18410.1|18425.2|18405.2|18430.2|18410.2|18424.5|18404.5|21
1628671500000|2021-08-11 08:45:00|18427|18407|18432.1|18412.1|18450.8|18430.2|18427|18407|40
1628671800000|2021-08-11 08:50:00|18433.9|18413.9|18503.3|18483.3|18503.3|18483.3|18433.9|18413.9|47
1628672100000|2021-08-11 08:55:00|18505.2|18485.2|18520.2|18500.2|18525.2|18505.2|18505.2|18485.2|59
1628672400000|2021-08-11 09:00:00|18522.1|18502.1|18565.2|18545.2|18565.2|18545.2|18517.7|18497.7|80
1628672700000|2021-08-11 09:05:00|18568.4|18548.4|18547.1|18527.1|18575.2|18555.2|18544.6|18524.6|130
1628673000000|2021-08-11 09:10:00|18545.3|18525.3|18565.3|18545.3|18570.3|18550.3|18542.8|18522.8|44
1628673300000|2021-08-11 09:15:00|18563.4|18543.4|18520.3|18500.3|18565.3|18545.3|18518.4|18498.4|61
1628673600000|2021-08-11 09:20:00|18519.7|18499.7|18525.9|18505.9|18527.2|18507.2|18519.7|18499.7|6
1628673900000|2021-08-11 09:25:00|18526.6|18506.6|18529.1|18509.1|18529.1|18509.1|18500.3|18480.3|55
1628674200000|2021-08-11 09:30:00|18528.4|18508.4|18510.3|18490.3|18550.3|18530.3|18507.8|18487.8|21
1628674500000|2021-08-11 09:35:00|18511.6|18491.6|18512.2|18492.2|18522.8|18502.8|18511.6|18491.6|56
1628674800000|2021-08-11 09:40:00|18511.6|18491.6|18512.9|18492.9|18518.5|18498.5|18507.2|18487.2|20
1628675100000|2021-08-11 09:45:00|18512.2|18492.2|18481|18461|18512.9|18492.9|18479.8|18459.8|20
1628675400000|2021-08-11 09:50:00|18481.6|18461.6|18517.3|18497.3|18520.4|18500.4|18475.4|18455.4|23
1628675700000|2021-08-11 09:55:00|18515.4|18495.4|18520.4|18500.4|18521|18501|18505.4|18485.4|10
1628676000000|2021-08-11 10:00:00|18521.1|18501.1|18530.4|18510.4|18536.1|18516.1|18521.1|18501.1|12
1628676300000|2021-08-11 10:05:00|18531.1|18511.1|18561.7|18541.7|18561.7|18541.7|18531.1|18511.1|20
1628676600000|2021-08-11 10:10:00|18561.1|18541.1|18554.8|18534.8|18561.1|18541.1|18554.2|18534.2|12
1628676900000|2021-08-11 10:15:00|18554.9|18534.9|18559.2|18539.2|18569.2|18540.5|18551.7|18529.2|20
1628677200000|2021-08-11 10:20:00|18558.6|18538.6|18553.6|18533.6|18558.6|18538.6|18550.5|18530.5|10
1628677500000|2021-08-11 10:25:00|18551.8|18531.8|18560.5|18540.5|18567.4|18540.5|18550.5|18527.4|32
1628677800000|2021-08-11 10:30:00|18566.2|18546.2|18567.4|18547.4|18574.9|18554.9|18564.9|18544.9|12
1628678100000|2021-08-11 10:35:00|18568.1|18548.1|18567.4|18547.4|18569.9|18549.9|18567.4|18547.4|41
1628678400000|2021-08-11 10:40:00|18569.9|18549.9|18583.7|18563.7|18588.7|18568.7|18569.9|18549.9|53
1628678700000|2021-08-11 10:45:00|18583.1|18563.1|18585.6|18565.6|18590.6|18570.6|18583.1|18563.1|31
1628679000000|2021-08-11 10:50:00|18585|18565|18545|18525|18585|18565|18541.9|18516.2|48
1628679300000|2021-08-11 10:55:00|18537.5|18517.5|18521.3|18501.3|18537.5|18517.5|18520|18500|21
1628679600000|2021-08-11 11:00:00|18521.9|18501.9|18510.6|18490.6|18523.8|18503.8|18508.1|18488.1|14
1628679900000|2021-08-11 11:05:00|18510|18490|18503.8|18483.8|18515|18495|18495.7|18475.7|25
1628680200000|2021-08-11 11:10:00|18508.8|18488.8|18500.7|18480.7|18508.8|18488.8|18498.2|18478.2|50
1628680500000|2021-08-11 11:15:00|18506.3|18486.3|18550.7|18530.7|18551.9|18530.7|18506.3|18486.3|101
1628680800000|2021-08-11 11:20:00|18549.5|18529.5|18553.2|18533.2|18558.2|18538.2|18540.1|18515.1|181
1628681100000|2021-08-11 11:25:00|18558.2|18538.2|18560.7|18540.7|18563.9|18543.9|18558.2|18538.2|101
1628681400000|2021-08-11 11:30:00|18560.1|18540.1|18530.7|18510.7|18560.1|18540.1|18525.7|18505.7|40
1628681700000|2021-08-11 11:35:00|18530.8|18510.8|18495.1|18475.1|18530.8|18510.8|18495.1|18475.1|28
1628682000000|2021-08-11 11:40:00|18492.6|18472.6|18470.2|18450.2|18493.3|18473.3|18470.2|18450.1|43
1628682300000|2021-08-11 11:45:00|18472|18452|18502.7|18482.7|18503.3|18483.3|18468.3|18448.3|66
1628682600000|2021-08-11 11:50:00|18500.8|18480.8|18515.2|18495.2|18515.8|18495.8|18500.8|18480.8|13
1628682900000|2021-08-11 11:55:00|18512.7|18492.7|18470.2|18450.2|18512.7|18492.7|18465.8|18445.8|64
1628683200000|2021-08-11 12:00:00|18470.8|18450.8|18387.7|18367.7|18472.7|18452.7|18385.2|18365.2|251
1628683500000|2021-08-11 12:05:00|18390.2|18370.2|18412.1|18392.1|18423.4|18403.4|18390.2|18370.2|162
1628683800000|2021-08-11 12:10:00|18411.5|18391.5|18402.8|18382.8|18425.9|18405.9|18402.8|18382.8|25
1628684100000|2021-08-11 12:15:00|18395.3|18375.3|18428.4|18408.4|18429|18409|18382.8|18362.8|300
1628684400000|2021-08-11 12:20:00|18424.7|18404.7|18383.4|18363.4|18424.7|18404.7|18378.4|18358.4|95
1628684700000|2021-08-11 12:25:00|18385.9|18365.9|18322.2|18302.2|18385.9|18365.9|18322.2|18302.2|1402
1628685000000|2021-08-11 12:30:00|18322.8|18302.8|18369.7|18349.7|18381|18361|18322.8|18300.3|459
1628685300000|2021-08-11 12:35:00|18372.2|18352.2|18404.7|18384.7|18412.8|18392.8|18369.7|18341.6|434
1628685600000|2021-08-11 12:40:00|18408.5|18388.5|18366.6|18346.6|18408.5|18388.5|18355.4|18335.4|176
1628685900000|2021-08-11 12:45:00|18364.7|18344.7|18372.3|18352.3|18410.4|18390.4|18364.7|18344.7|74
1628686200000|2021-08-11 12:50:00|18369.8|18349.8|18339.8|18319.8|18379.2|18351.6|18334.8|18314.8|81
1628686500000|2021-08-11 12:55:00|18337.3|18317.3|18349.2|18329.2|18349.8|18329.8|18332.9|18312.9|85
1628686800000|2021-08-11 13:00:00|18349.8|18329.8|18342.3|18322.3|18362.3|18342.3|18329.8|18309.8|287
1628687100000|2021-08-11 13:05:00|18341.7|18321.7|18294.8|18274.8|18341.7|18321.7|18266.7|18246.7|211
1628687400000|2021-08-11 13:10:00|18293|18273|18336.7|18316.7|18349.8|18329.8|18269.2|18249.2|115
1628687700000|2021-08-11 13:15:00|18334.9|18314.9|18385.5|18365.5|18385.5|18365.5|18327.4|18307.4|136
1628688000000|2021-08-11 13:20:00|18387.4|18367.4|18359.3|18339.3|18392.4|18372.4|18339.9|18319.9|135
1628688300000|2021-08-11 13:25:00|18358.6|18338.6|18375.5|18355.5|18384.9|18364.9|18354.9|18334.9|105
1628688600000|2021-08-11 13:30:00|18374.9|18354.9|18384.9|18364.9|18396.2|18376.2|18364.9|18344.9|157
1628688900000|2021-08-11 13:35:00|18386.8|18366.8|18368.7|18348.7|18417.4|18397.4|18362.5|18342.5|186
1628689200000|2021-08-11 13:40:00|18370.6|18350.6|18366.8|18346.8|18395.6|18375.6|18358.1|18338.1|156
1628689500000|2021-08-11 13:45:00|18367.5|18347.5|18357.5|18337.5|18375.6|18355.6|18352.5|18332.5|82
1628689800000|2021-08-11 13:50:00|18356.9|18336.9|18295.6|18275.6|18356.9|18336.9|18295.6|18275.6|175
1628690100000|2021-08-11 13:55:00|18295|18275|18283.1|18263.1|18306.2|18286.2|18271.9|18251.9|155
1628690400000|2021-08-11 14:00:00|18282.5|18262.5|18271.9|18251.9|18282.5|18262.5|18234.4|18212.5|243
1628690700000|2021-08-11 14:05:00|18277.5|18257.5|18265|18245|18290|18270|18264.4|18244.4|138
1628691000000|2021-08-11 14:10:00|18263.2|18243.2|18266.3|18246.3|18286.9|18266.9|18256.9|18236.9|180
1628691300000|2021-08-11 14:15:00|18264.4|18244.4|18274.5|18254.5|18299.4|18279.4|18262.6|18242.6|136
1628691600000|2021-08-11 14:20:00|18269.5|18249.5|18232.6|18212.6|18269.5|18249.5|18229.5|18209.5|115
1628691900000|2021-08-11 14:25:00|18232|18212|18280.1|18260.1|18291.3|18271.3|18232|18212|164
1628692200000|2021-08-11 14:30:00|18278.9|18258.9|18307.6|18287.6|18310.1|18290.1|18275.1|18254.5|99
1628692500000|2021-08-11 14:35:00|18307|18287|18293.3|18273.3|18307|18287|18275.1|18255.1|118
1628692800000|2021-08-11 14:40:00|18292|18272|18339.5|18319.5|18365.2|18345.2|18292|18272|188
1628693100000|2021-08-11 14:45:00|18327|18307|18307.7|18287.7|18329.5|18309.5|18304.6|18284.6|198
1628693400000|2021-08-11 14:50:00|18302.1|18282.1|18339.6|18319.6|18357.7|18337.7|18292.7|18272.7|162
1628693700000|2021-08-11 14:55:00|18337.1|18317.1|18345.2|18325.2|18350.2|18330.2|18327.1|18307.1|92
1628694000000|2021-08-11 15:00:00|18345.8|18325.8|18345.2|18325.2|18359|18339|18332.7|18312.7|76
1628694300000|2021-08-11 15:05:00|18342.1|18322.1|18317.1|18297.1|18347.1|18327.1|18314|18294|82
1628694600000|2021-08-11 15:10:00|18320.3|18300.3|18355.3|18335.3|18357.2|18337.2|18320.3|18300.3|70
1628694900000|2021-08-11 15:15:00|18353.4|18333.4|18320.3|18300.3|18355.3|18335.3|18314.7|18294.7|100
1628695200000|2021-08-11 15:20:00|18319.7|18299.7|18342.2|18322.2|18345.3|18325.3|18315.3|18295.3|156
1628695500000|2021-08-11 15:25:00|18340.3|18320.3|18362.8|18342.8|18363.4|18343.4|18329.7|18309.7|159
1628695800000|2021-08-11 15:30:00|18360.3|18340.3|18448.5|18428.5|18448.5|18428.5|18359.7|18339.7|717
1628696100000|2021-08-11 15:35:00|18450.3|18430.3|18460.4|18440.4|18465.4|18445.4|18441.6|18420.3|193
1628696400000|2021-08-11 15:40:00|18457.9|18437.9|18472.3|18452.3|18482.9|18452.3|18429.7|18409.7|1179
1628696700000|2021-08-11 15:45:00|18472.9|18452.9|18485.4|18465.4|18485.4|18465.4|18467.3|18444.1|735
1628697000000|2021-08-11 15:50:00|18494.1|18474.1|18535.4|18515.4|18535.4|18515.4|18494.1|18474.1|162
1628697300000|2021-08-11 15:55:00|18537.3|18517.3|18545.4|18525.4|18550.4|18530.4|18532.3|18512.3|430
1628697600000|2021-08-11 16:00:00|18546|18526|18537.9|18517.9|18549.2|18529.2|18523.6|18503.6|314
1628697900000|2021-08-11 16:05:00|18538.6|18518.6|18610.5|18590.5|18621.1|18601.1|18534.8|18514.8|636
1628698200000|2021-08-11 16:10:00|18609.8|18589.8|18628.6|18608.6|18655.5|18635.5|18605.5|18585.5|317
1628698500000|2021-08-11 16:15:00|18628|18608|18645.5|18625.5|18656.1|18636.1|18618.6|18598.6|164
1628698800000|2021-08-11 16:20:00|18643.6|18623.6|18630.5|18610.5|18673.6|18653.6|18601.1|18581.1|1770
1628699100000|2021-08-11 16:25:00|18633|18613|18593|18573|18633|18613|18590.5|18570.5|220
1628699400000|2021-08-11 16:30:00|18592.4|18572.4|18605.6|18585.6|18605.6|18585.6|18582.4|18562.4|119
1628699700000|2021-08-11 16:35:00|18607.4|18587.4|18615.6|18595.6|18615.6|18595.6|18601.2|18581.2|56
1628700000000|2021-08-11 16:40:00|18613.1|18593.1|18610.6|18590.6|18620.6|18600.6|18605.6|18585.6|167
1628700300000|2021-08-11 16:45:00|18613.7|18593.7|18618.1|18598.1|18620.6|18600.6|18608.1|18588.1|70
1628700600000|2021-08-11 16:50:00|18615.6|18595.6|18623.1|18603.1|18623.1|18603.1|18611.2|18591.2|118
1628700900000|2021-08-11 16:55:00|18625|18605|18640|18620|18640|18620|18625|18605|932
1628701200000|2021-08-11 17:00:00|18642.5|18622.5|18647.5|18627.5|18650|18630|18642.5|18622.5|54
1628701500000|2021-08-11 17:05:00|18645.7|18625.7|18653.8|18633.8|18653.8|18633.8|18641.3|18621.3|51
1628701800000|2021-08-11 17:10:00|18651.3|18631.3|18633.2|18613.2|18657.6|18637.6|18633.2|18613.2|121
1628702100000|2021-08-11 17:15:00|18637.6|18617.6|18680.1|18660.1|18680.1|18660.1|18637.6|18617.6|143
1628702400000|2021-08-11 17:20:00|18685.1|18665.1|18697.6|18677.6|18699.5|18679.5|18685.1|18665.1|245
1628702700000|2021-08-11 17:25:00|18698.2|18678.2|18758.2|18738.2|18768.2|18748.2|18678.8|18658.8|1277
1628756100000|2021-08-12 08:15:00|18706.9|18686.9|18739.6|18719.6|18763.3|18738.3|18700.8|18671.4|146
1628756400000|2021-08-12 08:20:00|18737.7|18717.7|18708.9|18688.9|18742.1|18722.1|18707|18679.5|38
1628756700000|2021-08-12 08:25:00|18709.5|18689.5|18682.1|18662.1|18714.5|18694.5|18678.9|18651.4|33
1628757000000|2021-08-12 08:30:00|18678.3|18658.3|18668.9|18648.9|18679.5|18659.5|18650.8|18629.5|28
1628757300000|2021-08-12 08:35:00|18670.8|18650.8|18659.5|18639.5|18695.2|18665.8|18659.5|18639.5|22
1628757600000|2021-08-12 08:40:00|18661.4|18641.4|18679.5|18659.5|18693.9|18673.9|18661.4|18641.4|10
1628757900000|2021-08-12 08:45:00|18682|18662|18724|18704|18724|18704|18678.4|18650.7|33
1628758200000|2021-08-12 08:50:00|18724.6|18704.6|18699.6|18679.6|18727.1|18707.1|18699.6|18679.6|43
1628758500000|2021-08-12 08:55:00|18696.5|18676.5|18696.5|18676.5|18707.1|18687.1|18694|18674|95
1628758800000|2021-08-12 09:00:00|18695.3|18675.3|18696.5|18676.5|18698.4|18676.5|18677.7|18648.3|22
1628759100000|2021-08-12 09:05:00|18697.1|18677.1|18678.4|18658.4|18699|18679|18672.1|18652.1|9
1628759400000|2021-08-12 09:10:00|18677.9|18657.9|18671.6|18651.6|18677.9|18657.9|18671|18651|11
1628759700000|2021-08-12 09:15:00|18669.6|18649.6|18651.6|18631.6|18669.6|18649.6|18648.5|18628.5|43
1628760000000|2021-08-12 09:20:00|18649.7|18629.7|18646.6|18626.6|18653.5|18633.5|18645.3|18625.3|20
1628760300000|2021-08-12 09:25:00|18644.7|18624.7|18656|18636|18656|18636|18639.1|18619.1|22
1628760600000|2021-08-12 09:30:00|18649.1|18629.1|18643.5|18623.5|18649.1|18629.1|18634.1|18614.1|13
1628760900000|2021-08-12 09:35:00|18641.6|18621.6|18646.1|18626.1|18648|18628|18635.3|18615.3|20
1628761200000|2021-08-12 09:40:00|18648|18628|18643.6|18623.6|18648|18628|18643.6|18623.6|11
1628761500000|2021-08-12 09:45:00|18641.7|18621.7|18621.1|18601.1|18642.2|18622.2|18621.1|18601.1|12
1628761800000|2021-08-12 09:50:00|18619.2|18599.2|18613.6|18593.6|18622.3|18602.3|18613.6|18593.6|21
1628762100000|2021-08-12 09:55:00|18616.7|18596.7|18626.1|18606.1|18626.1|18606.1|18614.8|18594.8|13
1628762400000|2021-08-12 10:00:00|18626.7|18606.7|18634.2|18614.2|18640.4|18620.4|18626.7|18606.7|17
1628762700000|2021-08-12 10:05:00|18643.1|18623.1|18667.3|18647.3|18667.3|18647.3|18641.7|18621.7|44
1628763000000|2021-08-12 10:10:00|18673.1|18653.1|18701.2|18681.2|18701.2|18681.2|18672.3|18643.7|47
1628763300000|2021-08-12 10:15:00|18696.8|18676.8|18654.3|18634.3|18703.7|18676.8|18654.3|18626.8|90
1628763600000|2021-08-12 10:20:00|18661.8|18621.8|18639.3|18619.3|18661.8|18627.4|18639.3|18619.3|12
1628763900000|2021-08-12 10:25:00|18641.2|18621.2|18639.3|18619.3|18641.2|18621.2|18636.8|18616.8|14
1628764200000|2021-08-12 10:30:00|18637.4|18617.4|18693.7|18673.7|18693.7|18673.7|18637.4|18604.2|36
1628764500000|2021-08-12 10:35:00|18709.3|18689.3|18711.8|18691.8|18720.7|18698.2|18694.9|18674.9|36
1628764800000|2021-08-12 10:40:00|18711.9|18691.9|18709.4|18689.4|18711.9|18691.9|18699.9|18679.9|18
1628765100000|2021-08-12 10:45:00|18711.9|18691.9|18693.1|18673.1|18711.9|18691.9|18693.1|18671.9|16
1628765400000|2021-08-12 10:50:00|18701.9|18661.9|18659.4|18639.4|18701.9|18664.4|18659.4|18639.4|13
1628765700000|2021-08-12 10:55:00|18657.5|18637.5|18641.9|18621.9|18657.5|18637.5|18641.9|18621.9|9
1628766000000|2021-08-12 11:00:00|18643.1|18623.1|18658.1|18638.1|18658.1|18638.1|18641.9|18621.9|14
1628766300000|2021-08-12 11:05:00|18657.5|18637.5|18654.5|18634.5|18671.9|18651.9|18650.6|18620|23
1628766600000|2021-08-12 11:10:00|18655|18635|18638.9|18618.9|18661.4|18641.4|18638.9|18618.9|24
1628766900000|2021-08-12 11:15:00|18637|18617|18650.1|18630.1|18657.6|18637.6|18636.4|18616.4|17
1628767200000|2021-08-12 11:20:00|18648.2|18628.2|18648.3|18628.3|18648.3|18628.3|18641.4|18621.4|14
1628767500000|2021-08-12 11:25:00|18646.4|18626.4|18657|18637|18657|18637|18646.4|18626.4|19
1628767800000|2021-08-12 11:30:00|18664.5|18644.5|18672.6|18652.6|18688.4|18668.4|18663.9|18643.9|27
1628768100000|2021-08-12 11:35:00|18670.7|18650.7|18680.7|18660.7|18688.2|18668.2|18665.1|18645.1|32
1628768400000|2021-08-12 11:40:00|18680.1|18660.1|18676.5|18656.5|18686.5|18666.5|18659.6|18639.6|20
1628768700000|2021-08-12 11:45:00|18677.1|18657.1|18679.6|18659.6|18685.2|18665.2|18674.6|18654.6|753
1628769000000|2021-08-12 11:50:00|18677.7|18657.7|18677.7|18657.7|18682.1|18662.1|18672.1|18652.1|16
1628769300000|2021-08-12 11:55:00|18675.8|18655.8|18669|18649|18695.2|18675.2|18664|18637.1|51
1628769600000|2021-08-12 12:00:00|18667.1|18647.1|18647.1|18627.1|18679|18659|18642.1|18622.1|65
1628769900000|2021-08-12 12:05:00|18644.1|18624.1|18567.9|18547.9|18654.1|18634.1|18567.9|18547.9|728
1628770200000|2021-08-12 12:10:00|18568.5|18548.5|18577.2|18557.2|18586.6|18566.6|18554.1|18534.1|3529
1628770500000|2021-08-12 12:15:00|18574.7|18554.7|18563.5|18543.5|18579.1|18559.1|18544.1|18524.1|87
1628770800000|2021-08-12 12:20:00|18564.1|18544.1|18580.3|18560.3|18587.2|18567.2|18560.3|18540.3|31
1628771100000|2021-08-12 12:25:00|18578.4|18558.4|18600.3|18580.3|18600.3|18580.3|18576.6|18556.6|98
1628771400000|2021-08-12 12:30:00|18597.8|18577.8|18614.2|18594.2|18636.1|18616.1|18591.1|18566.1|86
1628771700000|2021-08-12 12:35:00|18612.3|18592.3|18647.3|18627.3|18647.3|18627.3|18594.2|18574.2|153
1628772000000|2021-08-12 12:40:00|18649.2|18629.2|18622.9|18602.9|18664.8|18644.8|18622.9|18602.9|133
1628772300000|2021-08-12 12:45:00|18624.8|18604.8|18628.6|18608.6|18631.1|18611.1|18619.2|18599.2|62
1628772600000|2021-08-12 12:50:00|18626.7|18606.7|18644.8|18624.8|18660.4|18640.4|18626.7|18606.7|84
1628772900000|2021-08-12 12:55:00|18643.5|18623.5|18649.8|18629.8|18656.7|18636.7|18643.5|18623.5|24
1628773200000|2021-08-12 13:00:00|18649.3|18629.3|18653.5|18633.5|18665.4|18645.4|18639.8|18619.8|69
1628773500000|2021-08-12 13:05:00|18651.8|18631.8|18654.3|18634.3|18673.1|18653.1|18649.9|18621|305
1628773800000|2021-08-12 13:10:00|18654.9|18634.9|18704.3|18684.3|18704.3|18684.3|18654.9|18634.9|70
1628774100000|2021-08-12 13:15:00|18703.7|18683.7|18708.6|18668.6|18712.4|18692.4|18695.5|18668.6|66
1628774400000|2021-08-12 13:20:00|18710.5|18670.5|18701.8|18681.8|18718|18698|18701.8|18670.5|41
1628774700000|2021-08-12 13:25:00|18704.3|18684.3|18763.6|18743.6|18763.6|18743.6|18701.8|18681.8|50
1628775000000|2021-08-12 13:30:00|18768|18748|18781.9|18761.9|18791.9|18771.9|18764.9|18744.9|151
1628775300000|2021-08-12 13:35:00|18782.5|18762.5|18752.5|18732.5|18785.5|18765.5|18718.1|18698.1|107
1628775600000|2021-08-12 13:40:00|18754.4|18734.4|18796.9|18776.9|18812.5|18792.5|18752.5|18732.5|562
1628775900000|2021-08-12 13:45:00|18792.5|18772.5|18760|18740|18802.5|18782.5|18760|18740|120
1628776200000|2021-08-12 13:50:00|18758.9|18738.9|18719.5|18699.5|18758.9|18738.9|18714.8|18694.8|95
1628776500000|2021-08-12 13:55:00|18722.5|18702.5|18774.5|18754.5|18787.5|18767.5|18720.6|18700.6|122
1628776800000|2021-08-12 14:00:00|18777.6|18757.6|18750.1|18730.1|18778.1|18758.1|18740.6|18720.6|84
1628777100000|2021-08-12 14:05:00|18748.1|18728.1|18775.7|18755.7|18780.1|18760.1|18741.4|18721.4|74
1628777400000|2021-08-12 14:10:00|18777.6|18757.6|18763.2|18743.2|18777.6|18757.6|18758.2|18738.2|59
1628777700000|2021-08-12 14:15:00|18760.7|18740.7|18790.7|18770.7|18798.2|18778.2|18760.7|18740.7|566
1628778000000|2021-08-12 14:20:00|18791.3|18771.3|18826.9|18806.9|18839.4|18819.4|18788.2|18768.2|4814
1628778300000|2021-08-12 14:25:00|18825|18805|18823|18803|18875.5|18855.5|18823|18803|660
1628778600000|2021-08-12 14:30:00|18823.6|18803.6|18749.4|18729.4|18835|18815|18749.4|18729.4|154
1628778900000|2021-08-12 14:35:00|18744.4|18724.4|18648.3|18628.3|18744.4|18724.4|18648.3|18628.3|688
1628779200000|2021-08-12 14:40:00|18647.7|18627.7|18686.9|18666.9|18686.9|18666.9|18643.3|18623.3|121
1628779500000|2021-08-12 14:45:00|18688.9|18668.9|18748.3|18728.3|18748.3|18728.3|18688.9|18668.9|200
1628779800000|2021-08-12 14:50:00|18746.4|18726.4|18753.1|18733.1|18772|18752|18742.5|18722.5|1849
1628780100000|2021-08-12 14:55:00|18757.6|18737.6|18807|18787|18809.5|18789.5|18757.6|18737.6|884
1628780400000|2021-08-12 15:00:00|18805.1|18785.1|18794.5|18774.5|18832|18812|18791.4|18771.4|901
1628780700000|2021-08-12 15:05:00|18798.9|18778.9|18814.5|18794.5|18900.9|18873.9|18798.9|18778.9|425
1628781000000|2021-08-12 15:10:00|18810.7|18790.7|18842|18822|18842|18822|18810.7|18790.7|54
1628781300000|2021-08-12 15:15:00|18837|18817|18805.1|18785.1|18842|18817|18802.1|18782.1|39
1628781600000|2021-08-12 15:20:00|18807.6|18787.6|18814.6|18794.6|18852.6|18832.6|18805.1|18785.1|87
1628781900000|2021-08-12 15:25:00|18816.5|18796.5|18837.7|18817.7|18838.2|18818.2|18816.5|18796.5|132
1628782200000|2021-08-12 15:30:00|18835.8|18815.8|18822.1|18802.1|18849|18829|18814.6|18794.6|319
1628782500000|2021-08-12 15:35:00|18819.6|18799.6|18815.2|18795.2|18829.6|18809.6|18814.6|18794.6|431
1628782800000|2021-08-12 15:40:00|18813.3|18793.3|18815.2|18795.2|18815.2|18795.2|18809.6|18789.6|94
1628783100000|2021-08-12 15:45:00|18814.6|18794.6|18850.2|18830.2|18850.2|18830.2|18794.7|18774.7|146
1628783400000|2021-08-12 15:50:00|18852.2|18832.2|18842.2|18822.2|18881.6|18861.6|18842.2|18822.2|94
1628783700000|2021-08-12 15:55:00|18842.8|18822.8|18862.8|18842.8|18877.2|18857.2|18842.8|18820.3|114
1628784000000|2021-08-12 16:00:00|18865.3|18845.3|18902.8|18882.8|18905.3|18885.3|18865.3|18845.3|177
1628784300000|2021-08-12 16:05:00|18902.2|18882.2|18885.3|18865.3|18902.2|18882.2|18880.3|18860.3|90
1628784600000|2021-08-12 16:10:00|18887.2|18867.2|18879.2|18839.2|18900.9|18880.9|18862.8|18839.2|231
1628784900000|2021-08-12 16:15:00|18877.3|18837.3|18897.3|18877.3|18902.8|18882.8|18865.3|18837.3|783
1628785200000|2021-08-12 16:20:00|18895.9|18875.9|18902.3|18882.3|18912.9|18892.9|18879.8|18859.8|1894
1628785500000|2021-08-12 16:25:00|18899.8|18879.8|18900.4|18880.4|18902.3|18882.3|18882.3|18862.3|123
1628785800000|2021-08-12 16:30:00|18902.3|18882.3|18917.9|18897.9|18917.9|18897.9|18902.3|18882.3|119
1628786100000|2021-08-12 16:35:00|18916.7|18896.7|18899.8|18879.8|18916.7|18896.7|18899.8|18879.8|144
1628786400000|2021-08-12 16:40:00|18900.4|18880.4|18916|18896|18924.3|18900.4|18895.4|18875.4|256
1628786700000|2021-08-12 16:45:00|18915.4|18895.4|18907.4|18887.4|18916|18896|18904.3|18884.3|78
1628787000000|2021-08-12 16:50:00|18904.9|18884.9|18903.7|18883.7|18905.5|18885.5|18899.9|18879.9|46
1628787300000|2021-08-12 16:55:00|18904.3|18884.3|18899.9|18879.9|18904.3|18884.3|18892.4|18872.4|57
1628787600000|2021-08-12 17:00:00|18902.4|18882.4|18899.9|18879.9|18904.9|18884.9|18899.9|18879.9|155
1628787900000|2021-08-12 17:05:00|18899.3|18879.3|18908.6|18888.6|18908.6|18888.6|18891.1|18871.1|63
1628788200000|2021-08-12 17:10:00|18908|18888|18926.1|18906.1|18926.1|18906.1|18908|18888|172
1628788500000|2021-08-12 17:15:00|18928.6|18908.6|18915|18895|18928.6|18908.6|18915|18895|1891
1628788800000|2021-08-12 17:20:00|18914.4|18894.4|18901.9|18881.9|18918.8|18898.8|18901.9|18881.9|48
1628789100000|2021-08-12 17:25:00|18901.3|18881.3|18900|18880|18906.3|18886.3|18896.9|18876.9|355
1628842500000|2021-08-13 08:15:00|18875|18835|18885.5|18865.5|18885.5|18865.5|18842.5|18817.5|158
1628842800000|2021-08-13 08:20:00|18887.5|18867.5|18885.6|18865.6|18887.5|18867.5|18865|18845|65
1628843100000|2021-08-13 08:25:00|18886.1|18866.1|18912.5|18892.5|18912.5|18892.5|18885.6|18865.6|134
1628843400000|2021-08-13 08:30:00|18913.1|18893.1|18892.5|18872.5|18917|18897|18862|18842|25
1628843700000|2021-08-13 08:35:00|18893.1|18873.1|18904.5|18884.5|18909|18889|18893.1|18873.1|32
1628844000000|2021-08-13 08:40:00|18904|18884|18900.1|18880.1|18904|18884|18900.1|18880.1|9
1628844300000|2021-08-13 08:45:00|18899.5|18879.5|18915.1|18895.1|18915.1|18895.1|18894.5|18874.5|44
1628844600000|2021-08-13 08:50:00|18913.1|18893.1|18923.2|18903.2|18924.6|18904.6|18908.7|18888.7|36
1628844900000|2021-08-13 08:55:00|18925.1|18905.1|18920.7|18900.7|18931.5|18911.5|18920.7|18900.7|33
1628845200000|2021-08-13 09:00:00|18919.6|18899.6|18922.7|18902.7|18922.7|18902.7|18910.1|18890.1|4
1628845500000|2021-08-13 09:05:00|18925.2|18905.2|18933.2|18913.2|18960.2|18940.2|18925.2|18905.2|42
1628845800000|2021-08-13 09:10:00|18935.2|18915.2|18907.1|18887.1|18940.2|18920.2|18907.1|18878.5|6
1628846100000|2021-08-13 09:15:00|18906.6|18886.6|18908.3|18888.3|18908.3|18888.3|18902.7|18882.7|7
1628846400000|2021-08-13 09:20:00|18907.7|18887.7|18903.3|18883.3|18910.2|18890.2|18902.7|18882.7|12
1628846700000|2021-08-13 09:25:00|18910.8|18890.8|18914.7|18894.7|18914.7|18894.7|18910.2|18890.2|7
1628847000000|2021-08-13 09:30:00|18912.7|18892.7|18912.2|18892.2|18917.2|18897.2|18911.7|18891.7|3
1628847300000|2021-08-13 09:35:00|18912.8|18892.8|18910.3|18890.3|18912.8|18892.8|18900.3|18880.3|6
1628847600000|2021-08-13 09:40:00|18912.2|18892.2|18935.3|18915.3|18938.6|18915.3|18910.8|18890.8|9
1628847900000|2021-08-13 09:45:00|18938.3|18918.3|18905.3|18885.3|18938.3|18918.3|18902.8|18882.8|22
1628848200000|2021-08-13 09:50:00|18910.3|18890.3|18932.8|18912.8|18932.8|18912.8|18910.3|18890.3|3
1628848500000|2021-08-13 09:55:00|18925.3|18905.3|18935.3|18915.3|18935.3|18915.3|18920.3|18890.3|8
1628848800000|2021-08-13 10:00:00|18940.3|18920.3|18947.9|18927.9|18953.4|18933.4|18940.3|18920.3|366
1628849100000|2021-08-13 10:05:00|18949.8|18929.8|18923.4|18903.4|18949.8|18929.8|18923.4|18903.4|53
1628849400000|2021-08-13 10:10:00|18925.9|18905.9|18918.4|18898.4|18925.9|18905.9|18918.4|18898.4|3
1628849700000|2021-08-13 10:15:00|18918.5|18898.5|18929.9|18909.9|18929.9|18909.9|18918.5|18898.5|4
1628850000000|2021-08-13 10:20:00|18923.5|18903.5|18916|18896|18923.5|18903.5|18913.5|18893.5|14
1628850300000|2021-08-13 10:25:00|18917.9|18897.9|18920.4|18900.4|18927.4|18907.4|18917.9|18897.9|11
1628850600000|2021-08-13 10:30:00|18922.9|18902.9|18941|18921|18948|18928|18922.9|18902.9|14
1628850900000|2021-08-13 10:35:00|18943|18923|18948|18928|18948|18928|18943|18923|0
1628851200000|2021-08-13 10:40:00|18949.9|18929.9|18946|18926|18952.4|18932.4|18945.5|18925.5|6
1628851500000|2021-08-13 10:45:00|18948|18928|18950|18930|18952.5|18932.5|18945.5|18925.5|105
1628851800000|2021-08-13 10:50:00|18948|18928|18940|18920|18950|18930|18940|18920|14
1628852100000|2021-08-13 10:55:00|18933|18913|18933.6|18913.6|18933.6|18913.6|18925|18905|8
1628852400000|2021-08-13 11:00:00|18935.5|18915.5|18977.5|18957.5|18982.5|18962.5|18935.5|18915.5|27
1628852700000|2021-08-13 11:05:00|18977|18957|18940.6|18920.6|18987.5|18967.5|18935.6|18915.6|126
1628853000000|2021-08-13 11:10:00|18944.5|18924.5|18932.6|18912.6|18955.6|18931.1|18932.6|18912.6|11
1628853300000|2021-08-13 11:15:00|18933.1|18913.1|18930.6|18910.6|18935.6|18915.6|18930.6|18910.6|5
1628853600000|2021-08-13 11:20:00|18928.7|18908.7|18928.7|18908.7|18938.1|18908.7|18926.7|18896.2|1
1628853900000|2021-08-13 11:25:00|18938.1|18898.1|18933.7|18913.7|18938.1|18916.2|18926.7|18896.2|4
1628854200000|2021-08-13 11:30:00|18933.2|18913.2|18928.7|18908.7|18935.7|18915.7|18928.7|18908.7|5
1628854500000|2021-08-13 11:35:00|18930.7|18910.7|18897.6|18877.6|18930.7|18910.7|18888.7|18868.7|72
1628854800000|2021-08-13 11:40:00|18890.7|18870.7|18900.2|18880.2|18900.7|18880.7|18863.2|18843.2|218
1628855100000|2021-08-13 11:45:00|18898.2|18878.2|18915.7|18895.7|18915.7|18895.7|18895.7|18875.7|137
1628855400000|2021-08-13 11:50:00|18913.2|18893.2|18906.3|18886.3|18913.2|18893.2|18902.7|18882.7|12
1628855700000|2021-08-13 11:55:00|18910.2|18890.2|18916.3|18896.3|18925.8|18905.8|18910.2|18881.3|41
1628856000000|2021-08-13 12:00:00|18915.2|18895.2|18932.2|18912.2|18934.1|18914.1|18903.3|18883.3|47
1628856300000|2021-08-13 12:05:00|18934.1|18914.1|18951.3|18931.3|18965.2|18945.2|18934.1|18914.1|46
1628856600000|2021-08-13 12:10:00|18953.3|18933.3|18933.3|18913.3|18953.3|18933.3|18932.8|18912.8|98
1628856900000|2021-08-13 12:15:00|18933.8|18913.8|18940.8|18920.8|18943.3|18923.3|18933.3|18913.3|42
1628857200000|2021-08-13 12:20:00|18938.3|18918.3|18940.8|18920.8|18960.8|18940.8|18915.3|18895.3|64
1628857500000|2021-08-13 12:25:00|18943.3|18923.3|18910.3|18890.3|18952.3|18932.3|18910.3|18890.3|29
1628857800000|2021-08-13 12:30:00|18907.8|18887.8|18845.3|18825.3|18907.8|18887.8|18808.9|18788.9|159
1628858100000|2021-08-13 12:35:00|18843.4|18823.4|18835.9|18815.9|18863.4|18843.4|18835.3|18815.3|42
1628858400000|2021-08-13 12:40:00|18837.9|18817.9|18816.5|18796.5|18843.4|18823.4|18808.4|18786.4|91
1628858700000|2021-08-13 12:45:00|18815.9|18795.9|18841.5|18821.5|18845.4|18825.4|18815.9|18795.9|50
1628859000000|2021-08-13 12:50:00|18840.4|18820.4|18867.9|18847.9|18872.9|18852.9|18838.4|18818.4|97
1628859300000|2021-08-13 12:55:00|18868.4|18848.4|18845.4|18825.4|18892.9|18872.9|18845.4|18825.4|183
1628859600000|2021-08-13 13:00:00|18847.9|18827.9|18881|18861|18897.9|18877.9|18847.9|18823.5|164
1628859900000|2021-08-13 13:05:00|18879|18859|18843|18823|18891|18871|18843|18823|45
1628860200000|2021-08-13 13:10:00|18841|18821|18760.5|18740.5|18841|18821|18760.5|18740.5|83
1628860500000|2021-08-13 13:15:00|18761|18741|18811.6|18791.6|18816|18796|18756|18736|110
1628860800000|2021-08-13 13:20:00|18813.5|18793.5|18834.1|18814.1|18838.5|18818.5|18813.5|18793.5|225
1628861100000|2021-08-13 13:25:00|18832.1|18812.1|18813.6|18793.6|18834.1|18814.1|18798.6|18778.6|138
1628861400000|2021-08-13 13:30:00|18811.6|18791.6|18798.6|18778.6|18813.6|18791.6|18781.6|18761.6|665
1628861700000|2021-08-13 13:35:00|18800.5|18780.5|18793.1|18773.1|18803.6|18783.6|18781.6|18761.6|493
1628862000000|2021-08-13 13:40:00|18798.1|18778.1|18849.2|18829.2|18857.5|18837.5|18798.1|18778.1|51
1628862300000|2021-08-13 13:45:00|18848.6|18828.6|18863.6|18843.6|18865.6|18845.6|18843.1|18823.1|61
1628862600000|2021-08-13 13:50:00|18863.1|18843.1|18832.6|18812.6|18888.1|18868.1|18832.6|18812.6|281
1628862900000|2021-08-13 13:55:00|18830.6|18810.6|18801.7|18781.7|18853.1|18833.1|18801.7|18781.7|2779
1628863200000|2021-08-13 14:00:00|18799.7|18779.7|18786.7|18766.7|18824.2|18804.2|18784.2|18764.2|159
1628863500000|2021-08-13 14:05:00|18784.8|18764.8|18811.7|18791.7|18819.8|18799.8|18775.3|18755.3|153
1628863800000|2021-08-13 14:10:00|18811.2|18791.2|18802.8|18782.8|18839.2|18819.2|18802.8|18782.8|723
1628864100000|2021-08-13 14:15:00|18804.8|18784.8|18809.3|18789.3|18837.3|18817.3|18802.8|18782.8|684
1628864400000|2021-08-13 14:20:00|18804.3|18784.3|18778.8|18758.8|18808.7|18788.7|18778.8|18758.8|112
1628864700000|2021-08-13 14:25:00|18776.8|18756.8|18711.8|18691.8|18776.8|18756.8|18702.3|18682.3|144
1628865000000|2021-08-13 14:30:00|18707.3|18687.3|18617.4|18597.4|18709.9|18689.9|18614.3|18594.3|198
1628865300000|2021-08-13 14:35:00|18616.8|18596.8|18677.4|18657.4|18689.9|18669.9|18612.4|18592.4|428
1628865600000|2021-08-13 14:40:00|18669.9|18649.9|18657.4|18637.4|18669.9|18649.9|18636.9|18616.9|280
1628865900000|2021-08-13 14:45:00|18659.9|18639.9|18706.9|18686.9|18714.4|18694.4|18659.9|18639.9|146
1628866200000|2021-08-13 14:50:00|18704.4|18684.4|18721.9|18701.9|18725.5|18705.5|18704.4|18684.4|85
1628866500000|2021-08-13 14:55:00|18719.4|18699.4|18706|18686|18722.4|18702.4|18685.5|18665.5|1274
1628866800000|2021-08-13 15:00:00|18705.5|18685.5|18740.5|18720.5|18745.5|18725.5|18697.5|18677.5|183
1628867100000|2021-08-13 15:05:00|18742.5|18722.5|18723|18703|18745.5|18725.5|18701.1|18681.1|84
1628867400000|2021-08-13 15:10:00|18722.5|18702.5|18731.6|18711.6|18736.1|18716.1|18703|18683|69
1628867700000|2021-08-13 15:15:00|18733.6|18713.6|18688.6|18668.6|18736.1|18716.1|18688.6|18668.6|43
1628868000000|2021-08-13 15:20:00|18688.1|18668.1|18665.6|18645.6|18698.6|18678.6|18664.1|18644.1|59
1628868300000|2021-08-13 15:25:00|18666.1|18646.1|18588.6|18568.6|18673.6|18653.6|18588.6|18568.6|151
1628868600000|2021-08-13 15:30:00|18590.6|18570.6|18438.6|18418.6|18595.6|18575.6|18416.7|18396.7|244
1628868900000|2021-08-13 15:35:00|18441.1|18421.1|18433.1|18413.1|18504.2|18484.2|18415.1|18395.1|212
1628869200000|2021-08-13 15:40:00|18432.6|18412.6|18420.6|18400.6|18457.1|18437.1|18411.2|18391.2|158
1628869500000|2021-08-13 15:45:00|18420.1|18400.1|18441.7|18421.7|18441.7|18421.7|18408.7|18388.7|200
1628869800000|2021-08-13 15:50:00|18445.7|18425.7|18508.7|18488.7|18515.1|18495.1|18430.7|18410.7|244
1628870100000|2021-08-13 15:55:00|18511.2|18491.2|18493.2|18473.2|18535.7|18515.7|18493.2|18470.3|377
1628870400000|2021-08-13 16:00:00|18502.3|18462.3|18430.7|18410.7|18506.2|18483.2|18421.2|18401.2|208
1628870700000|2021-08-13 16:05:00|18432.7|18412.7|18431.3|18411.3|18455.7|18435.7|18405.7|18385.7|163
1628871000000|2021-08-13 16:10:00|18431.8|18411.8|18536.3|18516.3|18558.2|18529.3|18431.8|18411.8|273
1628871300000|2021-08-13 16:15:00|18534.3|18514.3|18535.8|18515.8|18543.2|18523.2|18523.8|18503.8|94
1628871600000|2021-08-13 16:20:00|18538.3|18518.3|18556.3|18536.3|18561.3|18541.3|18493.8|18473.8|584
1628871900000|2021-08-13 16:25:00|18555.8|18535.8|18528.8|18508.8|18578.8|18558.8|18521.9|18501.9|183
1628872200000|2021-08-13 16:30:00|18529.4|18509.4|18566.3|18546.3|18571.9|18551.9|18529.4|18509.4|104
1628872500000|2021-08-13 16:35:00|18565.8|18545.8|18576.4|18556.4|18576.4|18556.4|18546.9|18526.9|96
1628872800000|2021-08-13 16:40:00|18574.4|18554.4|18608.9|18588.9|18621.4|18601.4|18574.4|18554.4|78
1628873100000|2021-08-13 16:45:00|18606.4|18586.4|18585.9|18565.9|18608.9|18588.9|18585.9|18565.9|48
1628873400000|2021-08-13 16:50:00|18586.4|18566.4|18598.9|18578.9|18598.9|18578.9|18553.9|18533.9|404
1628873700000|2021-08-13 16:55:00|18600.9|18580.9|18594.5|18574.5|18615|18595|18594.5|18574.5|1432
1628874000000|2021-08-13 17:00:00|18592|18572|18605|18585|18607|18587|18590.5|18570.5|459
1628874300000|2021-08-13 17:05:00|18607|18587|18614.5|18594.5|18622|18602|18607|18587|126
1628874600000|2021-08-13 17:10:00|18612.5|18592.5|18562.5|18542.5|18612.5|18592.5|18553.1|18533.1|49
1628874900000|2021-08-13 17:15:00|18567|18547|18582.6|18562.6|18593.1|18573.1|18567|18547|22
1628875200000|2021-08-13 17:20:00|18587|18567|18588.1|18568.1|18588.1|18568.1|18575.6|18555.6|173
1628875500000|2021-08-13 17:25:00|18587.6|18567.6|18538.1|18498.1|18587.6|18567.6|18509.6|18489.6|374
1629101700000|2021-08-16 08:15:00|18438.6|18398.6|18391.6|18371.6|18444.9|18399.5|18386.6|18357.9|67
1629102000000|2021-08-16 08:20:00|18392|18372|18333.2|18293.2|18397.8|18377.8|18244.5|18219.1|82
1629102300000|2021-08-16 08:25:00|18323.7|18303.7|18345.3|18305.3|18345.3|18312.8|18323.7|18274.1|63
1629102600000|2021-08-16 08:30:00|18342.4|18322.4|18454.1|18414.1|18466.2|18436.6|18342.4|18316.6|161
1629102900000|2021-08-16 08:35:00|18451.6|18411.6|18459.6|18439.6|18476.2|18456.2|18429.6|18399.6|33
1629103200000|2021-08-16 08:40:00|18461.7|18441.7|18514.2|18494.2|18521.2|18494.2|18461.7|18441.7|168
1629103500000|2021-08-16 08:45:00|18529.2|18509.2|18611.7|18591.7|18620.8|18600.8|18529.2|18509.2|33
1629103800000|2021-08-16 08:50:00|18609.6|18589.6|18617.1|18597.1|18617.1|18597.1|18606.7|18586.7|12
1629104100000|2021-08-16 08:55:00|18617.6|18597.6|18586.7|18566.7|18617.6|18597.6|18586.7|18557.1|32
1629104400000|2021-08-16 09:00:00|18584.2|18564.2|18546.7|18526.7|18586.3|18564.2|18546.7|18526.7|81
1629104700000|2021-08-16 09:05:00|18548.8|18528.8|18515.5|18495.5|18551.3|18531.3|18511.8|18491.8|1284
1629105000000|2021-08-16 09:10:00|18517.6|18497.6|18555.9|18535.9|18555.9|18535.9|18515.5|18493.4|12
1629105300000|2021-08-16 09:15:00|18555.5|18535.5|18575.5|18555.5|18578|18558|18553.4|18533.4|49
1629105600000|2021-08-16 09:20:00|18571.4|18551.4|18594.2|18574.2|18596.7|18576.7|18565.9|18545.9|9
1629105900000|2021-08-16 09:25:00|18593|18573|18578|18558|18604.7|18584.7|18575.5|18555.5|86
1629106200000|2021-08-16 09:30:00|18575.5|18555.5|18605.6|18585.6|18605.6|18585.6|18575.5|18555.5|21
1629106500000|2021-08-16 09:35:00|18606|18586|18610.6|18590.6|18610.6|18590.6|18606|18586|8
1629106800000|2021-08-16 09:40:00|18606|18586|18613.1|18593.1|18615.6|18595.6|18603.5|18583.5|4
1629107100000|2021-08-16 09:45:00|18611|18591|18638.5|18618.5|18648.5|18628.5|18611|18591|17
1629107400000|2021-08-16 09:50:00|18640.6|18620.6|18660.6|18640.6|18668.6|18648.6|18640.6|18620.6|16
1629107700000|2021-08-16 09:55:00|18658.6|18638.6|18693.6|18673.6|18695.6|18674|18658.6|18638.6|117
1629108000000|2021-08-16 10:00:00|18694|18674|18758.6|18718.6|18760.7|18732.3|18694|18674|23
1629108300000|2021-08-16 10:05:00|18749|18729|18756.1|18736.1|18763.6|18743.6|18748.6|18728.6|28
1629108600000|2021-08-16 10:10:00|18755.3|18735.3|18733.2|18713.2|18755.3|18735.3|18733.2|18705.7|5
1629108900000|2021-08-16 10:15:00|18733.6|18713.6|18760.7|18740.7|18760.7|18740.7|18733.6|18713.6|23
1629109200000|2021-08-16 10:20:00|18763.2|18743.2|18781.6|18761.6|18786.6|18766.6|18763.2|18743.2|10
1629109500000|2021-08-16 10:25:00|18784.1|18764.1|18753.2|18733.2|18798.2|18778.2|18753.2|18726.2|57
1629109800000|2021-08-16 10:30:00|18753.3|18733.3|18738.7|18718.7|18763.7|18743.7|18738.7|18718.7|19
1629110100000|2021-08-16 10:35:00|18740.8|18720.8|18778.3|18758.3|18780.8|18758.3|18740.8|18720.8|11
1629110400000|2021-08-16 10:40:00|18780.8|18760.8|18798.7|18778.7|18800.8|18780.8|18778.7|18758.7|27
1629110700000|2021-08-16 10:45:00|18799.1|18779.1|18843.7|18823.7|18843.7|18823.7|18799.1|18779.1|15
1629111000000|2021-08-16 10:50:00|18844.2|18824.2|18848.8|18828.8|18851.2|18831.2|18843.7|18823.7|15
1629111300000|2021-08-16 10:55:00|18853.8|18833.8|18871.3|18851.3|18871.3|18851.3|18853.8|18833.8|18
1629111600000|2021-08-16 11:00:00|18872.1|18852.1|18848.8|18808.8|18887.9|18861.7|18841.3|18803.8|66
1629111900000|2021-08-16 11:05:00|18851.3|18811.3|18831.3|18811.3|18863|18843|18831.3|18808.8|5
1629112200000|2021-08-16 11:10:00|18828.8|18808.8|18820.9|18800.9|18838.8|18808.8|18820.9|18791.7|7
1629112500000|2021-08-16 11:15:00|18820.5|18800.5|18836.3|18816.3|18843.8|18823.8|18820.5|18800.5|13
1629112800000|2021-08-16 11:20:00|18833.4|18813.4|18783.4|18763.4|18833.4|18813.4|18780.9|18748.8|82
1629113100000|2021-08-16 11:25:00|18783.9|18763.9|18814.3|18774.3|18818.9|18783.9|18781.4|18761.4|91
1629113400000|2021-08-16 11:30:00|18812.2|18772.2|18793|18773|18818.1|18778.9|18790.5|18757.7|5
1629113700000|2021-08-16 11:35:00|18793.1|18773.1|18838.5|18818.5|18838.5|18818.5|18786.4|18766.4|28
1629114000000|2021-08-16 11:40:00|18838.9|18818.9|18816.4|18796.4|18841|18821|18813.9|18793.9|37
1629114300000|2021-08-16 11:45:00|18818.9|18798.9|18813.9|18793.9|18825.6|18805.6|18806.4|18776.9|83
1629114600000|2021-08-16 11:50:00|18811.4|18791.4|18793.1|18773.1|18821|18791.4|18793.1|18773.1|5
1629114900000|2021-08-16 11:55:00|18789|18769|18758.1|18738.1|18789|18769|18751.5|18731.5|16
1629115200000|2021-08-16 12:00:00|18758.6|18738.6|18761.5|18741.5|18798.6|18778.6|18720.2|18700.2|68
1629115500000|2021-08-16 12:05:00|18766.1|18746.1|18789|18769|18819|18799|18766.1|18746.1|232
1629115800000|2021-08-16 12:10:00|18791.1|18771.1|18729|18709|18821.9|18791.5|18729|18700.3|79
1629116100000|2021-08-16 12:15:00|18731.5|18711.5|18721.5|18701.5|18744|18724|18699|18669|99
1629116400000|2021-08-16 12:20:00|18721.1|18701.1|18699.1|18679.1|18736.6|18716.6|18698.6|18678.6|45
1629116700000|2021-08-16 12:25:00|18696.6|18676.6|18720.3|18700.3|18720.7|18700.7|18695.7|18675.7|342
1629117000000|2021-08-16 12:30:00|18719.9|18699.9|18777.8|18757.8|18777.8|18757.8|18715.7|18691.2|468
1629117300000|2021-08-16 12:35:00|18775.8|18755.8|18749.1|18709.1|18797.8|18777.8|18746.6|18709.1|125
1629117600000|2021-08-16 12:40:00|18734.1|18714.1|18706.6|18686.6|18734.1|18714.1|18701.6|18677|14
1629117900000|2021-08-16 12:45:00|18704.1|18684.1|18744.1|18724.1|18744.6|18724.6|18701.6|18681.6|11
1629118200000|2021-08-16 12:50:00|18743.7|18723.7|18752.1|18732.1|18779.2|18756.7|18743.7|18723.7|150
1629118500000|2021-08-16 12:55:00|18749.6|18729.6|18726.3|18706.3|18754.2|18734.2|18717.1|18697.1|10
1629118800000|2021-08-16 13:00:00|18726.7|18706.7|18726.7|18706.7|18734.2|18714.2|18696.7|18676.7|15
1629119100000|2021-08-16 13:05:00|18727.1|18707.1|18696.7|18676.7|18727.1|18707.1|18694.2|18667.1|95
1629119400000|2021-08-16 13:10:00|18697.6|18677.6|18726.7|18706.7|18734.2|18706.7|18688.8|18668.8|21
1629119700000|2021-08-16 13:15:00|18727.2|18707.2|18766.7|18746.7|18779.2|18748.8|18726.7|18706.7|11
1629120000000|2021-08-16 13:20:00|18764.2|18744.2|18716.3|18696.3|18764.2|18744.2|18709.3|18689.3|13
1629120300000|2021-08-16 13:25:00|18714.3|18694.3|18728.4|18708.4|18738.4|18718.4|18714.3|18694.3|680
1629120600000|2021-08-16 13:30:00|18730.9|18710.9|18661|18641|18753.4|18723|18658.5|18638.5|59
1629120900000|2021-08-16 13:35:00|18658.5|18638.5|18608.5|18588.5|18658.5|18638.5|18583.5|18563.5|537
1629121200000|2021-08-16 13:40:00|18603.5|18583.5|18533.9|18513.9|18606|18586|18511|18478.5|137
1629121500000|2021-08-16 13:45:00|18533.5|18513.5|18590.6|18570.6|18593.5|18570.6|18506|18479.3|144
1629121800000|2021-08-16 13:50:00|18593.1|18573.1|18528.1|18508.1|18617.3|18597.3|18523.5|18503.5|120
1629122100000|2021-08-16 13:55:00|18528.5|18508.5|18488.5|18468.5|18528.5|18508.5|18483.5|18463.5|18
1629122400000|2021-08-16 14:00:00|18489|18469|18528.6|18508.6|18535.2|18515.2|18488.5|18468.5|98
1629122700000|2021-08-16 14:05:00|18528.1|18508.1|18493.6|18473.6|18528.1|18508.1|18488.6|18468.6|77
1629123000000|2021-08-16 14:10:00|18491.5|18471.5|18486.1|18466.1|18526.1|18506.1|18486.1|18458.6|40
1629123300000|2021-08-16 14:15:00|18483.6|18463.6|18491.1|18471.1|18511.1|18491.1|18483.6|18461.5|74
1629123600000|2021-08-16 14:20:00|18488.6|18468.6|18413.6|18393.6|18503.6|18473.2|18403.6|18383.6|39
1629123900000|2021-08-16 14:25:00|18415.7|18395.7|18416.2|18396.2|18436.2|18416.2|18386.1|18363.6|106
1629124200000|2021-08-16 14:30:00|18411.2|18391.2|18491.6|18471.6|18493.7|18473.7|18374.9|18354.9|190
1629124500000|2021-08-16 14:35:00|18497.8|18477.8|18573.3|18553.3|18573.3|18553.3|18497.8|18477.8|97
1629124800000|2021-08-16 14:40:00|18573.7|18553.7|18586.2|18566.2|18616.6|18596.6|18573.7|18553.7|113
1629125100000|2021-08-16 14:45:00|18584.1|18564.1|18548.7|18528.7|18593.7|18573.7|18541.2|18516.6|59
1629125400000|2021-08-16 14:50:00|18551.6|18531.6|18601.2|18581.2|18603.7|18583.7|18551.6|18531.6|208
1629125700000|2021-08-16 14:55:00|18598.7|18578.7|18603.3|18583.3|18615.8|18591.2|18596.2|18573.7|141
1629126000000|2021-08-16 15:00:00|18601.3|18581.3|18598.8|18578.8|18626.3|18606.3|18598.4|18578.4|56
1629126300000|2021-08-16 15:05:00|18595.9|18575.9|18543.8|18523.8|18595.9|18575.9|18543.8|18523.8|452
1629126600000|2021-08-16 15:10:00|18544.2|18524.2|18546.3|18526.3|18556.7|18536.7|18536.7|18516.7|86
1629126900000|2021-08-16 15:15:00|18544.2|18524.2|18546.3|18526.3|18553.8|18533.8|18536.3|18516.3|73
1629127200000|2021-08-16 15:20:00|18548.8|18528.8|18526.3|18506.3|18568.8|18548.8|18526.3|18506.3|86
1629127500000|2021-08-16 15:25:00|18528.8|18508.8|18526.4|18506.4|18543.8|18523.8|18513.9|18493.9|32
1629127800000|2021-08-16 15:30:00|18523.9|18503.9|18534.3|18514.3|18556.4|18536.4|18523.4|18503.4|75
1629128100000|2021-08-16 15:35:00|18539.3|18519.3|18506.4|18486.4|18561.4|18541.4|18506.4|18486.4|307
1629128400000|2021-08-16 15:40:00|18508.9|18488.9|18499.3|18479.3|18511.4|18491.4|18493.9|18473.9|62
1629128700000|2021-08-16 15:45:00|18504.7|18484.7|18543.5|18523.5|18543.5|18523.5|18504.7|18484.7|59
1629129000000|2021-08-16 15:50:00|18538.9|18518.9|18546.4|18526.4|18566.4|18546.4|18538.9|18518.9|84
1629129300000|2021-08-16 15:55:00|18548.9|18528.9|18559|18539|18561|18541|18526.9|18506.9|107
1629129600000|2021-08-16 16:00:00|18563.5|18543.5|18594|18574|18603.6|18583.6|18563.5|18543.5|50
1629129900000|2021-08-16 16:05:00|18594.8|18574.8|18586.1|18566.1|18623.2|18600.7|18586.1|18559|79
1629130200000|2021-08-16 16:10:00|18588.6|18568.6|18586.9|18566.9|18618.6|18598.6|18586.9|18566.9|48
1629130500000|2021-08-16 16:15:00|18584.4|18564.4|18579|18559|18589|18564.4|18574|18549|24
1629130800000|2021-08-16 16:20:00|18578.2|18558.2|18596.5|18576.5|18596.5|18576.5|18569.4|18544|582
1629131100000|2021-08-16 16:25:00|18596.1|18576.1|18576.2|18556.2|18596.1|18576.1|18559.5|18539.5|100
1629131400000|2021-08-16 16:30:00|18576.6|18556.6|18556.6|18536.6|18577|18557|18556.6|18536.6|36
1629131700000|2021-08-16 16:35:00|18556.2|18536.2|18571.2|18551.2|18571.2|18551.2|18549.5|18529.5|45
1629132000000|2021-08-16 16:40:00|18574.1|18554.1|18574.5|18554.5|18577|18557|18571.6|18551.6|770
1629132300000|2021-08-16 16:45:00|18574.9|18554.9|18572.5|18552.5|18577|18557|18567|18547|29
1629132600000|2021-08-16 16:50:00|18572.1|18552.1|18558.3|18538.3|18575|18555|18558.3|18538.3|22
1629132900000|2021-08-16 16:55:00|18560.4|18540.4|18545|18525|18560.4|18540.4|18545|18525|43
1629133200000|2021-08-16 17:00:00|18545.4|18525.4|18525|18505|18550|18530|18522.5|18497.1|53
1629133500000|2021-08-16 17:05:00|18522.5|18502.5|18521.7|18501.7|18525|18505|18517.1|18497.1|185
1629133800000|2021-08-16 17:10:00|18519.2|18499.2|18515|18495|18525|18505|18513|18493|25
1629134100000|2021-08-16 17:15:00|18517.5|18497.5|18539.6|18519.6|18539.6|18519.6|18515.5|18495.5|179
1629134400000|2021-08-16 17:20:00|18539.7|18519.7|18538.8|18518.8|18557.2|18527.6|18532.2|18512.2|247
1629134700000|2021-08-16 17:25:00|18540.9|18520.9|18557.2|18537.2|18557.6|18537.6|18532.6|18506.3|716
1629188100000|2021-08-17 08:15:00|18588.5|18568.5|18536.4|18516.4|18608.1|18573.1|18536.4|18497.7|104
1629188400000|2021-08-17 08:20:00|18540.6|18520.6|18505.2|18485.2|18545.2|18525.2|18485.6|18465.6|24
1629188700000|2021-08-17 08:25:00|18503.1|18483.1|18501.4|18481.4|18513.1|18486|18500.6|18471|20
1629189000000|2021-08-17 08:30:00|18497.2|18477.2|18460.7|18440.7|18515.7|18487.4|18460.7|18440.7|113
1629189300000|2021-08-17 08:35:00|18458.5|18438.5|18428.2|18408.2|18458.6|18438.6|18428.2|18403.2|9
1629189600000|2021-08-17 08:40:00|18426.1|18406.1|18433.2|18413.2|18433.2|18413.2|18426.1|18406.1|3
1629189900000|2021-08-17 08:45:00|18435.7|18415.7|18444|18424|18452.8|18432.8|18435.7|18415.7|5
1629190200000|2021-08-17 08:50:00|18438.6|18418.6|18415.3|18395.3|18438.6|18418.6|18396.1|18376.1|28
1629190500000|2021-08-17 08:55:00|18415|18395|18418.2|18398.2|18420.4|18400.4|18410.7|18390.7|205
1629190800000|2021-08-17 09:00:00|18417.5|18397.5|18428.3|18408.3|18430.8|18410.8|18413.2|18393.2|12
1629191100000|2021-08-17 09:05:00|18428.7|18408.7|18420.8|18400.8|18428.7|18408.7|18418.7|18398.7|7
1629191400000|2021-08-17 09:10:00|18428.3|18388.3|18422.9|18402.9|18430.4|18410.4|18412|18388.3|915
1629191700000|2021-08-17 09:15:00|18423.3|18403.3|18404.5|18384.5|18423.3|18403.3|18404.5|18384.5|16
1629192000000|2021-08-17 09:20:00|18402.4|18382.4|18404.5|18384.5|18404.5|18384.5|18402.4|18382.4|4
1629192300000|2021-08-17 09:25:00|18402.4|18382.4|18424.1|18404.1|18428.3|18408.3|18402.4|18382.4|7
1629192600000|2021-08-17 09:30:00|18421.6|18401.6|18439.1|18419.1|18446.3|18426.3|18386.6|18366.6|16
1629192900000|2021-08-17 09:35:00|18431.6|18411.6|18456.7|18436.7|18456.7|18436.7|18414.1|18394.1|28
1629193200000|2021-08-17 09:40:00|18457|18437|18471.7|18451.7|18474.2|18454.2|18454.5|18434.5|7
1629193500000|2021-08-17 09:45:00|18479.2|18439.2|18472.1|18452.1|18479.2|18454.2|18468.8|18439.2|4
1629193800000|2021-08-17 09:50:00|18474.2|18454.2|18496.7|18476.7|18496.7|18476.7|18474.2|18454.2|0
1629194100000|2021-08-17 09:55:00|18499.2|18479.2|18492.1|18472.1|18508.8|18488.8|18492.1|18472.1|2
1629194400000|2021-08-17 10:00:00|18491.3|18471.3|18436.7|18416.7|18491.3|18471.3|18436.7|18416.7|9
1629194700000|2021-08-17 10:05:00|18436.4|18416.4|18439.6|18419.6|18444.6|18424.6|18429.2|18409.2|18
1629195000000|2021-08-17 10:10:00|18440|18420|18433.9|18413.9|18452.1|18432.1|18427.1|18407.1|7
1629195300000|2021-08-17 10:15:00|18431.8|18411.8|18411.8|18391.8|18431.8|18411.8|18409.3|18389.3|5
1629195600000|2021-08-17 10:20:00|18413.9|18393.9|18406.8|18386.8|18416.4|18396.4|18406.8|18386.8|3
1629195900000|2021-08-17 10:25:00|18401.8|18381.8|18366.8|18346.8|18401.8|18381.8|18364.7|18344.7|15
1629196200000|2021-08-17 10:30:00|18362.2|18342.2|18353.6|18333.6|18362.2|18342.2|18341.8|18321.8|40
1629196500000|2021-08-17 10:35:00|18354|18334|18341.9|18321.9|18364|18344|18334.7|18311.5|22
1629196800000|2021-08-17 10:40:00|18344.4|18324.4|18329.4|18309.4|18344.4|18324.4|18329.4|18309.4|9
1629197100000|2021-08-17 10:45:00|18329.8|18309.8|18326.9|18306.9|18334.4|18314.4|18316.9|18296.9|19
1629197400000|2021-08-17 10:50:00|18324.4|18304.4|18324.4|18304.4|18331.9|18311.9|18316.9|18296.9|15
1629197700000|2021-08-17 10:55:00|18324.8|18304.8|18319.4|18299.4|18326.9|18306.9|18319.4|18299.4|7
1629198000000|2021-08-17 11:00:00|18321.5|18301.5|18329.4|18309.4|18334.4|18309.4|18311.9|18289.4|58
1629198300000|2021-08-17 11:05:00|18326.9|18306.9|18319.1|18299.1|18329.5|18309.4|18318.7|18289.4|14
1629198600000|2021-08-17 11:10:00|18319.5|18299.5|18344.9|18324.9|18344.9|18324.9|18314.5|18294.5|105
1629198900000|2021-08-17 11:15:00|18344.5|18324.5|18344.9|18324.9|18344.9|18324.9|18332|18312|8
1629199200000|2021-08-17 11:20:00|18344.5|18324.5|18379.5|18359.5|18379.5|18359.5|18344.5|18324.5|4
1629199500000|2021-08-17 11:25:00|18381.6|18361.6|18382|18362|18389.5|18369.5|18381.6|18361.6|47
1629199800000|2021-08-17 11:30:00|18384.5|18364.5|18412|18392|18432.4|18402.4|18384.5|18364.5|39
1629200100000|2021-08-17 11:35:00|18412.4|18392.4|18379.9|18359.9|18426.7|18399.5|18379.6|18359.6|35
1629200400000|2021-08-17 11:40:00|18382.1|18362.1|18372.5|18352.5|18382.1|18362.1|18367.1|18347.1|332
1629200700000|2021-08-17 11:45:00|18372.1|18352.1|18336.7|18316.7|18372.1|18352.1|18336.7|18316.7|22
1629201000000|2021-08-17 11:50:00|18332.5|18312.5|18336.3|18316.3|18342.5|18317.1|18324.2|18302.5|127
1629201300000|2021-08-17 11:55:00|18336.7|18316.7|18278.9|18258.9|18348.5|18328.5|18278.9|18256|65
1629201600000|2021-08-17 12:00:00|18274.2|18254.2|18318.9|18298.9|18321.4|18301.4|18269.2|18249.2|99
1629201900000|2021-08-17 12:05:00|18318.5|18298.5|18321|18301|18321|18301|18296|18276|34
1629202200000|2021-08-17 12:10:00|18318.5|18298.5|18341|18321|18341|18321|18311.4|18291.4|5
1629202500000|2021-08-17 12:15:00|18341.8|18321.8|18348.5|18328.5|18348.9|18328.9|18318.9|18298.9|6
1629202800000|2021-08-17 12:20:00|18348.2|18328.2|18328.9|18308.9|18355.3|18328.2|18323.6|18303.6|48
1629203100000|2021-08-17 12:25:00|18331.1|18311.1|18368.6|18348.6|18368.6|18348.6|18331.1|18311.1|5
1629203400000|2021-08-17 12:30:00|18369|18349|18399|18379|18431.5|18411.5|18369|18349|88
1629203700000|2021-08-17 12:35:00|18398.2|18378.2|18468|18448|18472.2|18452.2|18378.6|18358.6|1060
1629204000000|2021-08-17 12:40:00|18472.3|18452.3|18519.8|18499.8|18519.8|18499.8|18472.3|18452.3|140
1629204300000|2021-08-17 12:45:00|18519.4|18499.4|18514.8|18494.8|18529.8|18509.8|18501.5|18481.5|19
1629204600000|2021-08-17 12:50:00|18510.5|18490.5|18497.3|18477.3|18512.3|18492.3|18487.3|18461.9|14
1629204900000|2021-08-17 12:55:00|18492.3|18472.3|18534.8|18514.8|18534.8|18514.8|18485.2|18462.7|29
1629205200000|2021-08-17 13:00:00|18532.3|18512.3|18529.8|18509.8|18532.3|18512.3|18499.8|18479.8|39
1629205500000|2021-08-17 13:05:00|18530.2|18510.2|18549.9|18529.9|18555.2|18535.2|18529.8|18509.8|77
1629205800000|2021-08-17 13:10:00|18547.4|18527.4|18574.9|18554.9|18574.9|18554.9|18542.4|18522.4|18
1629206100000|2021-08-17 13:15:00|18574.5|18554.5|18542.4|18522.4|18577.4|18557.4|18539.9|18519.9|26
1629206400000|2021-08-17 13:20:00|18539.9|18519.9|18510.7|18490.7|18539.9|18519.9|18510.7|18490.7|41
1629206700000|2021-08-17 13:25:00|18505.3|18485.3|18487.4|18467.4|18505.3|18485.3|18459.9|18439.9|70
1629207000000|2021-08-17 13:30:00|18490.3|18470.3|18542.4|18522.4|18544.9|18524.9|18479.5|18459.5|41
1629207300000|2021-08-17 13:35:00|18542.8|18522.8|18532.5|18512.5|18559.9|18539.9|18532.5|18510|66
1629207600000|2021-08-17 13:40:00|18535|18515|18477.5|18457.5|18555|18524.6|18477.5|18457.5|84
1629207900000|2021-08-17 13:45:00|18477.8|18457.8|18420.4|18400.4|18485|18465|18407.5|18387.5|188
1629208200000|2021-08-17 13:50:00|18420|18400|18370|18350|18424.6|18404.6|18367.1|18344.2|75
1629208500000|2021-08-17 13:55:00|18360|18340|18307.5|18287.5|18360|18340|18297.5|18265|95
1629208800000|2021-08-17 14:00:00|18309.6|18289.6|18387.5|18367.5|18387.5|18367.5|18299.6|18279.6|258
1629209100000|2021-08-17 14:05:00|18387.2|18367.2|18385.1|18365.1|18387.2|18367.2|18355|18335|13
1629209400000|2021-08-17 14:10:00|18382.6|18362.6|18325.1|18305.1|18382.6|18362.6|18325.1|18305.1|15
1629209700000|2021-08-17 14:15:00|18324.7|18304.7|18330.5|18310.5|18335.1|18315.1|18290.1|18270.1|32
1629210000000|2021-08-17 14:20:00|18332.6|18312.6|18345.1|18325.1|18345.1|18325.1|18315.1|18295.1|288
1629210300000|2021-08-17 14:25:00|18347.6|18327.6|18370.1|18350.1|18375.1|18355.1|18347.6|18327.6|887
1629210600000|2021-08-17 14:30:00|18370.5|18350.5|18370.1|18350.1|18380.1|18360.1|18350.9|18330.9|15
1629210900000|2021-08-17 14:35:00|18367.6|18347.6|18377.7|18357.7|18412.6|18392.6|18367.6|18347.6|77
1629211200000|2021-08-17 14:40:00|18377.3|18357.3|18364|18344|18379.4|18359.4|18355.5|18335.5|1128
1629211500000|2021-08-17 14:45:00|18361.9|18341.9|18317.3|18297.3|18364.4|18344.4|18317.3|18297.3|88
1629211800000|2021-08-17 14:50:00|18319.8|18299.8|18167|18147|18324.4|18304.4|18146.9|18126.9|282
1629212100000|2021-08-17 14:55:00|18166.6|18146.6|18199.1|18179.1|18199.1|18179.1|18117|18097|114
1629212400000|2021-08-17 15:00:00|18194.5|18174.5|18244.5|18224.5|18244.5|18224.5|18167|18136.6|87
1629212700000|2021-08-17 15:05:00|18244.1|18224.1|18304.5|18284.5|18314.5|18294.5|18242|18222|32
1629213000000|2021-08-17 15:10:00|18309.5|18269.5|18334.5|18314.5|18334.9|18314.9|18294.5|18269.5|36
1629213300000|2021-08-17 15:15:00|18337|18317|18334.5|18314.5|18337|18317|18322|18302|17
1629213600000|2021-08-17 15:20:00|18334.2|18314.2|18336.7|18316.7|18347|18327|18329.5|18309.5|32
1629213900000|2021-08-17 15:25:00|18336.3|18316.3|18317.4|18297.4|18336.3|18316.3|18317.4|18297.4|182
1629214200000|2021-08-17 15:30:00|18315.3|18295.3|18339.6|18319.6|18342.1|18322.1|18312.1|18292.1|48
1629214500000|2021-08-17 15:35:00|18339.2|18319.2|18324.6|18304.6|18339.2|18319.2|18324.6|18304.6|19
1629214800000|2021-08-17 15:40:00|18322.5|18302.5|18314.6|18294.6|18324.6|18304.6|18310|18290|21
1629215100000|2021-08-17 15:45:00|18317.1|18297.1|18322.1|18302.1|18338.9|18317.1|18317.1|18297.1|26
1629215400000|2021-08-17 15:50:00|18320|18300|18269.7|18249.7|18320|18300|18269.7|18249.7|42
1629215700000|2021-08-17 15:55:00|18267.2|18247.2|18259.3|18239.3|18272.2|18252.2|18250.4|18230.4|33
1629216000000|2021-08-17 16:00:00|18259.7|18239.7|18224.7|18204.7|18259.7|18239.7|18224.7|18204.7|97
1629216300000|2021-08-17 16:05:00|18222.2|18202.2|18224.3|18204.3|18227.2|18207.2|18197.9|18177.9|32
1629216600000|2021-08-17 16:10:00|18219.7|18199.7|18134.7|18114.7|18219.7|18199.7|18104.7|18084.7|318
1629216900000|2021-08-17 16:15:00|18134.3|18114.3|18129.7|18109.7|18151.5|18131.5|18119.7|18099.7|48
1629217200000|2021-08-17 16:20:00|18130.1|18110.1|18162.3|18142.3|18192.3|18172.3|18112.2|18092.2|317
1629217500000|2021-08-17 16:25:00|18159.4|18139.4|18164.8|18144.8|18179.4|18159.4|18149.8|18129.8|407
1629217800000|2021-08-17 16:30:00|18162.6|18142.6|18141.5|18121.5|18169|18144|18136.9|18116.9|190
1629218100000|2021-08-17 16:35:00|18139|18119|18169.1|18149.1|18169.1|18149.1|18134.8|18114.8|37
1629218400000|2021-08-17 16:40:00|18171.6|18151.6|18156.6|18136.6|18176.6|18156.6|18154.1|18134.1|30
1629218700000|2021-08-17 16:45:00|18154.1|18134.1|18151.6|18131.6|18154.1|18134.1|18137.3|18117.3|394
1629219000000|2021-08-17 16:50:00|18151.2|18131.2|18176.2|18156.2|18178.4|18156.2|18127|18107|36
1629219300000|2021-08-17 16:55:00|18173.7|18153.7|18142.4|18122.4|18173.7|18153.7|18142.4|18122.4|77
1629219600000|2021-08-17 17:00:00|18144.5|18124.5|18154.9|18134.9|18176.6|18156.6|18144.1|18124.1|438
1629219900000|2021-08-17 17:05:00|18157.4|18137.4|18167.4|18147.4|18169.5|18149.5|18157.4|18137.4|116
1629220200000|2021-08-17 17:10:00|18177.8|18157.8|18204.9|18184.9|18207.4|18187.4|18177.8|18157.8|40
1629220500000|2021-08-17 17:15:00|18204.6|18184.6|18207.4|18187.4|18210.3|18190.3|18202.1|18182.1|33
1629220800000|2021-08-17 17:20:00|18202.4|18182.4|18199.2|18179.2|18202.4|18182.4|18177.4|18157.4|291
1629221100000|2021-08-17 17:25:00|18198.8|18178.8|18196.7|18156.7|18199.2|18179.2|18172.1|18152.1|164
1629274500000|2021-08-18 08:15:00|18107.3|18067.3|18109.8|18089.8|18117.3|18089.8|18040.5|18009.8|147
1629274800000|2021-08-18 08:20:00|18120.1|18080.1|18109.8|18089.8|18152.3|18127.3|18109.8|18080.1|92
1629275100000|2021-08-18 08:25:00|18107.3|18087.3|18112.3|18072.3|18117.3|18087.3|18090.2|18057.3|14
1629275400000|2021-08-18 08:30:00|18102.7|18082.7|18114.5|18094.5|18121.6|18101.6|18094.5|18072.3|13
1629275700000|2021-08-18 08:35:00|18114.8|18094.8|18152.4|18132.4|18152.4|18132.4|18114.8|18094.8|114
1629276000000|2021-08-18 08:40:00|18152.7|18132.7|18152.4|18132.4|18154.9|18134.9|18152|18132|0
1629276300000|2021-08-18 08:45:00|18153.1|18133.1|18204.6|18184.6|18204.6|18184.6|18153.1|18133.1|12
1629276600000|2021-08-18 08:50:00|18207.1|18187.1|18252.4|18232.4|18252.4|18232.4|18204.9|18184.9|8
1629276900000|2021-08-18 08:55:00|18269.6|18249.6|18321.3|18281.3|18321.3|18290.6|18263.1|18243.1|132
1629277200000|2021-08-18 09:00:00|18325.6|18285.6|18352.5|18312.5|18352.5|18327.8|18308.1|18285.6|9
1629277500000|2021-08-18 09:05:00|18342.1|18322.1|18312.5|18292.5|18342.1|18322.1|18310|18290|21
1629277800000|2021-08-18 09:10:00|18312.1|18292.1|18302.5|18282.5|18312.5|18292.1|18302.5|18272.5|17
1629278100000|2021-08-18 09:15:00|18302.1|18282.1|18315.3|18275.3|18317.8|18292.5|18297.8|18273.2|1
1629278400000|2021-08-18 09:20:00|18315.4|18275.4|18302.9|18282.9|18315.4|18285|18300.4|18275.4|0
1629278700000|2021-08-18 09:25:00|18300.4|18280.4|18307.5|18287.5|18315|18295|18300.4|18280.4|15
1629279000000|2021-08-18 09:30:00|18307.9|18287.9|18310.1|18290.1|18312.5|18292.5|18307.5|18287.5|1
1629279300000|2021-08-18 09:35:00|18312.6|18292.6|18317.6|18297.6|18317.6|18297.6|18312.6|18292.6|1
1629279600000|2021-08-18 09:40:00|18317.9|18297.9|18312.6|18292.6|18320.1|18300.1|18310.1|18290.1|4
1629279900000|2021-08-18 09:45:00|18307.6|18287.6|18310.1|18290.1|18312.9|18292.9|18307.6|18287.6|1
1629280200000|2021-08-18 09:50:00|18312.3|18292.3|18327.3|18307.3|18329.8|18309.8|18312.3|18292.3|12
1629280500000|2021-08-18 09:55:00|18329.8|18309.8|18340.1|18320.1|18352.6|18320.1|18329.8|18309.8|1
1629280800000|2021-08-18 10:00:00|18337.6|18317.6|18332|18312|18337.6|18317.6|18322.6|18302.6|14
1629281100000|2021-08-18 10:05:00|18331.6|18311.6|18300.2|18280.2|18331.6|18311.6|18300.2|18280.2|30
1629281400000|2021-08-18 10:10:00|18298|18278|18280.2|18260.2|18298|18278|18280.2|18260.2|9
1629281700000|2021-08-18 10:15:00|18282.3|18262.3|18285.2|18265.2|18292.7|18270.5|18282.3|18252.7|8
1629282000000|2021-08-18 10:20:00|||||||||7
1629282300000|2021-08-18 10:25:00|18285.6|18265.6|18300.2|18280.2|18300.2|18280.2|18285.6|18265.6|8
1629282600000|2021-08-18 10:30:00|18304.6|18284.6|18324.9|18304.9|18324.9|18304.9|18304.6|18279.9|6
1629282900000|2021-08-18 10:35:00|18325.3|18305.3|18312.8|18292.8|18330.6|18310.6|18310.3|18290.3|111
1629283200000|2021-08-18 10:40:00|18314.9|18294.9|18339.6|18319.6|18339.6|18319.6|18314.9|18294.9|14
1629283500000|2021-08-18 10:45:00|18347.5|18327.5|18375|18355|18375|18355|18347.5|18327.5|11
1629283800000|2021-08-18 10:50:00|18377.5|18357.5|18372.8|18352.8|18385|18365|18372.8|18352.8|3
1629284100000|2021-08-18 10:55:00|18367.8|18347.8|18372.5|18352.5|18375.3|18355.3|18367.8|18347.8|4
1629284400000|2021-08-18 11:00:00|18372.9|18352.9|18392.5|18372.5|18392.9|18372.9|18372.9|18352.9|22
1629284700000|2021-08-18 11:05:00|18392.9|18372.9|18390.4|18370.4|18395|18375|18390.4|18370.4|11
1629285000000|2021-08-18 11:10:00|18392.5|18372.5|18340.7|18320.7|18392.5|18372.5|18340.7|18317.9|7
1629285300000|2021-08-18 11:15:00|18340.4|18320.4|18307.6|18287.6|18340.4|18320.4|18307.6|18287.6|17
1629285600000|2021-08-18 11:20:00|18307.2|18287.2|18317.9|18297.9|18317.9|18297.9|18300.4|18280.4|11
1629285900000|2021-08-18 11:25:00|18320.4|18300.4|18298|18278|18320.4|18300.4|18298|18278|27
1629286200000|2021-08-18 11:30:00|18295.8|18275.8|18268|18248|18300.5|18280.5|18268|18248|8
1629286500000|2021-08-18 11:35:00|18267.3|18247.3|18270.8|18230.8|18270.8|18247.3|18245.5|18225.5|3
1629286800000|2021-08-18 11:40:00|18273|18233|18295.5|18275.5|18295.5|18275.5|18260.2|18233|1
1629287100000|2021-08-18 11:45:00|18298|18278|18313|18293|18317.7|18297.7|18298|18278|16
1629287400000|2021-08-18 11:50:00|18312.7|18292.7|18309.9|18289.9|18315.5|18295.5|18307.7|18287.7|23
1629287700000|2021-08-18 11:55:00|18307.7|18287.7|18302.7|18282.7|18308|18288|18298.1|18278.1|76
1629288000000|2021-08-18 12:00:00|18301.7|18281.7|18203.4|18183.4|18301.7|18281.7|18203.4|18183.4|49
1629288300000|2021-08-18 12:05:00|18195.9|18175.9|18208.1|18188.1|18225.2|18205.2|18178.1|18158.1|30
1629288600000|2021-08-18 12:10:00|18210.6|18190.6|18173.1|18153.1|18218.1|18198.1|18168.1|18148.1|25
1629288900000|2021-08-18 12:15:00|18173.4|18153.4|18208.1|18188.1|18210.6|18190.6|18170.6|18150.6|28
1629289200000|2021-08-18 12:20:00|18203.1|18183.1|18258.1|18238.1|18273.1|18253.1|18203.1|18183.1|261
1629289500000|2021-08-18 12:25:00|18255.6|18235.6|18247.8|18227.8|18260.6|18240.6|18226|18206|27
1629289800000|2021-08-18 12:30:00|18248.2|18228.2|18265.7|18245.7|18265.7|18245.7|18230.3|18210.3|59
1629290100000|2021-08-18 12:35:00|18268.2|18248.2|18277.9|18257.9|18295.7|18275.7|18263.2|18243.2|21
1629290400000|2021-08-18 12:40:00|18273.2|18253.2|18260.7|18240.7|18285.7|18265.7|18258.2|18238.2|19
1629290700000|2021-08-18 12:45:00|18260.4|18240.4|18208.2|18188.2|18260.4|18240.4|18208.2|18188.2|19
1629291000000|2021-08-18 12:50:00|18203.6|18183.6|18213.2|18193.2|18215.7|18195.7|18172.9|18152.9|15
1629291300000|2021-08-18 12:55:00|18211.1|18191.1|18250.4|18230.4|18250.4|18230.4|18210.7|18190.7|29
1629291600000|2021-08-18 13:00:00|18252.6|18232.6|18288.3|18268.3|18288.3|18268.3|18245.8|18225.8|19
1629291900000|2021-08-18 13:05:00|18290.8|18270.8|18288|18268|18290.8|18270.8|18265.8|18245.8|98
1629292200000|2021-08-18 13:10:00|18287.6|18267.6|18203.7|18183.7|18288|18268|18203.7|18183.7|239
1629292500000|2021-08-18 13:15:00|18203.3|18183.3|18187.3|18167.3|18203.3|18183.3|18163.3|18143.3|36
1629292800000|2021-08-18 13:20:00|18189.8|18169.8|18190.5|18170.5|18212.7|18192.7|18178.3|18158.3|24
1629293100000|2021-08-18 13:25:00|18188.3|18168.3|18235.9|18215.9|18248.4|18221.2|18188.3|18168.3|76
1629293400000|2021-08-18 13:30:00|18243.4|18203.4|18230.2|18210.2|18243.4|18220.2|18205.9|18178.4|1213
1629293700000|2021-08-18 13:35:00|18232.7|18212.7|18230.6|18210.6|18254.9|18234.9|18230.2|18210.2|97
1629294000000|2021-08-18 13:40:00|18230.2|18210.2|18262.7|18222.7|18262.7|18232.4|18223.1|18203.1|44
1629294300000|2021-08-18 13:45:00|18255.2|18235.2|18237.8|18217.8|18284.9|18262.7|18225.3|18205.3|53
1629294600000|2021-08-18 13:50:00|18235.3|18215.3|18212.8|18192.8|18237.8|18217.8|18202.8|18182.8|258
1629294900000|2021-08-18 13:55:00|18212.4|18192.4|18242.8|18222.8|18242.8|18222.8|18200.6|18180.6|18
1629295200000|2021-08-18 14:00:00|18240|18220|18257.5|18237.5|18257.5|18237.5|18222.8|18202.8|44
1629295500000|2021-08-18 14:05:00|18258.5|18238.5|18272.8|18252.8|18287.5|18267.5|18258.5|18238.5|27
1629295800000|2021-08-18 14:10:00|18270.3|18250.3|18237.8|18217.8|18272.8|18252.8|18227.8|18207.8|18
1629296100000|2021-08-18 14:15:00|18237.2|18217.2|18170|18150|18237.2|18217.2|18170|18150|42
1629296400000|2021-08-18 14:20:00|18162.9|18142.9|18155.4|18135.4|18172.9|18145.7|18121.5|18101.5|35
1629296700000|2021-08-18 14:25:00|18153.2|18133.2|18172.9|18152.9|18172.9|18152.9|18145.4|18125.4|12
1629297000000|2021-08-18 14:30:00|18175.4|18155.4|18182.9|18162.9|18195.1|18172.2|18172.9|18152.9|9
1629297300000|2021-08-18 14:35:00|18185.4|18165.4|18160.4|18140.4|18195.4|18175.4|18160.4|18140.4|7
1629297600000|2021-08-18 14:40:00|18158.3|18138.3|18155.4|18135.4|18158.3|18138.3|18130.4|18110.4|31
1629297900000|2021-08-18 14:45:00|18156.1|18136.1|18227.6|18207.6|18243|18223|18156.1|18130.8|53
1629298200000|2021-08-18 14:50:00|18225.5|18205.5|18250.5|18230.5|18250.5|18230.5|18223|18200.8|138
1629298500000|2021-08-18 14:55:00|18253|18233|18295.8|18275.8|18318.3|18298.3|18253|18233|106
1629298800000|2021-08-18 15:00:00|18298|18278|18253|18233|18298|18278|18250.5|18230.5|15
1629299100000|2021-08-18 15:05:00|18255.5|18235.5|18283|18263|18283|18263|18255.5|18235.5|9
1629299400000|2021-08-18 15:10:00|18282.7|18262.7|18223.4|18203.4|18282.7|18262.7|18223.4|18203.4|7
1629299700000|2021-08-18 15:15:00|18228.1|18208.1|18215.9|18195.9|18234.9|18214.9|18203.4|18183.4|16
1629300000000|2021-08-18 15:20:00|18218.1|18198.1|18245.6|18225.6|18250.6|18230.6|18218.1|18198.1|337
1629300300000|2021-08-18 15:25:00|18248.1|18228.1|18250.6|18230.6|18269.6|18249.6|18243.1|18215.9|10
1629300600000|2021-08-18 15:30:00|18250.3|18230.3|18238.1|18218.1|18268.1|18248.1|18235.6|18215.6|27
1629300900000|2021-08-18 15:35:00|18240.6|18220.6|18260.6|18240.6|18273.1|18247.8|18238.1|18218.1|6
1629301200000|2021-08-18 15:40:00|18260|18240|18250.3|18230.3|18260.3|18240.3|18242.8|18222.8|11
1629301500000|2021-08-18 15:45:00|18250|18230|18275.3|18255.3|18278.2|18258.2|18243.2|18223.2|33
1629301800000|2021-08-18 15:50:00|18275.7|18255.7|18277.9|18257.9|18290.7|18270.7|18268.2|18248.2|15
1629302100000|2021-08-18 15:55:00|18280.4|18260.4|18243.2|18223.2|18280.4|18260.4|18243.2|18220.7|39
1629302400000|2021-08-18 16:00:00|18243.5|18223.5|18248.2|18228.2|18261.1|18238.2|18243.5|18218.9|12
1629302700000|2021-08-18 16:05:00|18248.6|18228.6|18228.2|18208.2|18253.2|18233.2|18218.2|18198.2|19
1629303000000|2021-08-18 16:10:00|18227.9|18207.9|18218.3|18198.3|18227.9|18207.9|18213.3|18193.3|263
1629303300000|2021-08-18 16:15:00|18217.9|18197.9|18222.9|18202.9|18222.9|18202.9|18213.3|18193.3|167
1629303600000|2021-08-18 16:20:00|18223.3|18203.3|18260.5|18240.5|18265.8|18245.8|18210.8|18190.8|542
1629303900000|2021-08-18 16:25:00|18258.3|18238.3|18288|18268|18288.3|18268.3|18245.1|18225.1|213
1629304200000|2021-08-18 16:30:00|18285.8|18265.8|18253.3|18233.3|18288|18268|18253|18233|187
1629304500000|2021-08-18 16:35:00|18255.5|18235.5|18253.4|18233.4|18262.7|18242.7|18253.3|18233.3|69
1629304800000|2021-08-18 16:40:00|18255.9|18235.9|18258.4|18238.4|18260.9|18240.9|18253.4|18233.4|39
1629305100000|2021-08-18 16:45:00|18258.7|18238.7|18238.4|18218.4|18263.4|18243.4|18235.9|18215.9|43
1629305400000|2021-08-18 16:50:00|18233.4|18213.4|18270.6|18250.6|18275.6|18255.6|18233.4|18213.4|37
1629305700000|2021-08-18 16:55:00|18268.1|18248.1|18263.4|18243.4|18268.1|18248.1|18263.1|18243.1|34
1629306000000|2021-08-18 17:00:00|18265.6|18245.6|18263.4|18243.4|18265.6|18245.6|18259.9|18239.9|43
1629306300000|2021-08-18 17:05:00|18263.8|18243.8|18268.1|18248.1|18268.1|18248.1|18261.3|18241.3|31
1629306600000|2021-08-18 17:10:00|18268.5|18248.5|18268.1|18248.1|18271|18251|18266|18246|35
1629306900000|2021-08-18 17:15:00|18268.5|18248.5|18256|18236|18270.6|18250.6|18256|18236|30
1629307200000|2021-08-18 17:20:00|18253.8|18233.8|18261|18241|18266|18246|18251|18231|44
1629307500000|2021-08-18 17:25:00|18260.3|18240.3|18268.5|18208.5|18275|18240.7|18226.4|18203.5|226
1629360900000|2021-08-19 08:15:00|18201.6|18181.6|18054.1|18034.1|18216.6|18181.6|18054.1|18031.6|114
1629361200000|2021-08-19 08:20:00|18051.9|18031.9|17949.5|17929.5|18051.9|18031.9|17949.2|17929.2|181
1629361500000|2021-08-19 08:25:00|17952|17932|17997.3|17957.3|18001.7|17974.5|17952|17932|127
1629361800000|2021-08-19 08:30:00|17984.8|17964.8|17952.3|17932.3|17997.3|17964.8|17942.3|17922.3|75
1629362100000|2021-08-19 08:35:00|17952.6|17932.6|17942.3|17922.3|17982.3|17954.8|17939.8|17919.8|71
1629362400000|2021-08-19 08:40:00|17944.8|17924.8|17887.6|17867.6|17954.8|17934.8|17887.6|17867.6|23
1629362700000|2021-08-19 08:45:00|17888|17868|17899.9|17879.9|17937.4|17910.2|17888|17868|53
1629363000000|2021-08-19 08:50:00|17900.2|17880.2|17894.9|17874.9|17902.4|17882.4|17887.1|17867.1|9
1629363300000|2021-08-19 08:55:00|17897.1|17877.1|17852.4|17832.4|17902.1|17882.1|17852.4|17832.4|32
1629363600000|2021-08-19 09:00:00|17849.9|17829.9|17857.4|17837.4|17857.4|17837.4|17807.7|17787.7|282
1629363900000|2021-08-19 09:05:00|17862.4|17842.4|17862.4|17842.4|17872.4|17852.4|17857.4|17837.4|4
1629364200000|2021-08-19 09:10:00|17862.7|17842.7|17904.9|17884.9|17904.9|17884.9|17853|17833|96
1629364500000|2021-08-19 09:15:00|17904.6|17884.6|17932.5|17912.5|17937.5|17917.5|17897.4|17877.4|11
1629364800000|2021-08-19 09:20:00|17934.7|17914.7|17935|17915|17978.1|17954.7|17934.7|17914.7|8
1629365100000|2021-08-19 09:25:00|17929.7|17909.7|17941.9|17921.9|17944.7|17924.7|17920|17892.5|111
1629365400000|2021-08-19 09:30:00|17939.4|17919.4|17914.7|17894.7|17939.4|17919.4|17894.7|17874.7|5
1629365700000|2021-08-19 09:35:00|17910|17890|17887.5|17867.5|17914.4|17894.4|17885|17865|10
1629366000000|2021-08-19 09:40:00|17886.9|17866.9|17864.4|17844.4|17886.9|17866.9|17834.4|17814.4|113
1629366300000|2021-08-19 09:45:00|17871.9|17831.9|17839.5|17819.5|17871.9|17844.5|17839.5|17819.5|22
1629366600000|2021-08-19 09:50:00|17852|17812|17862|17842|17864.5|17842|17837|17812|14
1629366900000|2021-08-19 09:55:00|17859.5|17839.5|17882|17862|17892|17869.5|17844.5|17819.8|21
1629367200000|2021-08-19 10:00:00|17884.2|17864.2|17919.5|17899.5|17919.5|17899.5|17884.2|17857.6|13
1629367500000|2021-08-19 10:05:00|17922|17902|17919.8|17899.8|17937|17907.3|17917.3|17894.2|21
1629367800000|2021-08-19 10:10:00|17919.5|17899.5|17897|17877|17939.5|17919.5|17897|17877|49
1629368100000|2021-08-19 10:15:00|17896.4|17876.4|17861.8|17841.8|17896.4|17876.4|17859.3|17839.3|22
1629368400000|2021-08-19 10:20:00|17861.2|17841.2|17844.3|17824.3|17861.2|17841.2|17836.8|17809.9|1
1629368700000|2021-08-19 10:25:00|17842.1|17822.1|17829.6|17809.6|17842.1|17822.1|17829.3|17809.3|13
1629369000000|2021-08-19 10:30:00|17831.8|17811.8|17826.8|17806.8|17837.4|17817.4|17826.8|17806.8|9
1629369300000|2021-08-19 10:35:00|17827.1|17807.1|17854.6|17834.6|17857.1|17837.1|17826.8|17806.8|11
1629369600000|2021-08-19 10:40:00|17849.6|17829.6|17847.1|17827.1|17849.6|17829.6|17847.1|17827.1|10
1629369900000|2021-08-19 10:45:00|17847.2|17827.2|17862.2|17842.2|17862.5|17842.5|17839.7|17819.7|33
1629370200000|2021-08-19 10:50:00|17857.5|17837.5|17844.4|17824.4|17859.7|17839.7|17842.2|17822.2|20
1629370500000|2021-08-19 10:55:00|17846.9|17826.9|17850|17830|17850|17830|17834.7|17814.7|51
1629370800000|2021-08-19 11:00:00|17852.8|17832.8|17859.4|17839.4|17862.2|17842.2|17852.2|17832.2|7
1629371100000|2021-08-19 11:05:00|17861.9|17841.9|17877.5|17857.5|17882.2|17857.5|17859.7|17824.7|0
1629371400000|2021-08-19 11:10:00|17879.7|17859.7|17852.3|17832.3|17879.7|17859.7|17852.3|17832.3|17
1629371700000|2021-08-19 11:15:00|17854.8|17834.8|17870.4|17850.4|17882|17862|17854.8|17834.8|17
1629372000000|2021-08-19 11:20:00|17869.5|17849.5|17852.3|17832.3|17869.5|17849.5|17846.7|17826.7|5
1629372300000|2021-08-19 11:25:00|17854.8|17834.8|17857.3|17837.3|17874.8|17854.8|17854.8|17834.8|22
1629372600000|2021-08-19 11:30:00|17859.5|17839.5|17889.8|17869.8|17910.1|17890.1|17859.5|17832.3|35
1629372900000|2021-08-19 11:35:00|17889.5|17869.5|17887.9|17867.9|17890.4|17869.8|17867.9|17840.7|397
1629373200000|2021-08-19 11:40:00|17887.6|17867.6|17900.5|17880.5|17900.5|17880.5|17883.2|17863.2|267
1629373500000|2021-08-19 11:45:00|17903|17883|17930.5|17910.5|17947.4|17927.4|17903|17883|110
1629373800000|2021-08-19 11:50:00|17925.5|17905.5|17953|17933|17960.5|17940.5|17920.8|17895.8|17
1629374100000|2021-08-19 11:55:00|17952.7|17932.7|17938|17918|17952.7|17932.7|17930.5|17903.6|5
1629374400000|2021-08-19 12:00:00|17935.5|17915.5|17868|17848|17940.5|17920.5|17858.6|17838.6|15
1629374700000|2021-08-19 12:05:00|17865.5|17845.5|17887.7|17867.7|17887.7|17867.7|17850.5|17830.5|24
1629375000000|2021-08-19 12:10:00|17888|17868|17884.3|17824.3|17890.8|17870.8|17860.6|17824.3|30
1629375300000|2021-08-19 12:15:00|17893.1|17833.1|17855.6|17835.6|17893.1|17858.1|17853.1|17823.1|7
1629375600000|2021-08-19 12:20:00|17858.1|17838.1|17852.8|17832.8|17880.6|17860.6|17852.8|17832.8|6
1629375900000|2021-08-19 12:25:00|17853.1|17833.1|17853.7|17833.7|17860.6|17840.6|17845.6|17825.6|33
1629376200000|2021-08-19 12:30:00|17851.5|17831.5|17840.6|17820.6|17858.1|17838.1|17840.6|17820.6|46
1629376500000|2021-08-19 12:35:00|17841.2|17821.2|17918.2|17898.2|17938.1|17910.7|17841.2|17821.2|30
1629376800000|2021-08-19 12:40:00|17915.7|17895.7|17855.7|17835.7|17923.2|17895.7|17853.2|17833.2|1740
1629377100000|2021-08-19 12:45:00|17856.3|17836.3|17855.7|17835.7|17860.7|17840.7|17848.2|17828.2|11
1629377400000|2021-08-19 12:50:00|17855.4|17835.4|17887.9|17867.9|17887.9|17867.9|17845.7|17825.7|22
1629377700000|2021-08-19 12:55:00|17885.7|17865.7|17898.5|17878.5|17921|17898.2|17883.2|17863.2|28
1629378000000|2021-08-19 13:00:00|17898.8|17878.8|18012.6|17992.6|18012.6|17992.6|17898.8|17878.8|138
1629378300000|2021-08-19 13:05:00|18010.4|17990.4|18048.3|18028.3|18058.3|18038.3|18005.4|17985.4|15
1629378600000|2021-08-19 13:10:00|18055.5|18035.5|18108.3|18088.3|18120.8|18100.8|18055.5|18035.5|69
1629378900000|2021-08-19 13:15:00|18108.6|18088.6|18090.5|18070.5|18118.6|18098.6|18040.8|18018.3|143
1629379200000|2021-08-19 13:20:00|18088.3|18068.3|18088.9|18068.9|18108|18088|18068.6|18038.3|16
1629379500000|2021-08-19 13:25:00|18088.6|18068.6|18118.3|18098.3|18132.7|18108.3|18071.1|18051.1|33
1629379800000|2021-08-19 13:30:00|18118.6|18098.6|18170.8|18150.8|18170.8|18150.8|18105.8|18080.5|61
1629380100000|2021-08-19 13:35:00|18173|18153|18135.9|18115.9|18173|18153|18135.9|18115.9|41
1629380400000|2021-08-19 13:40:00|18136.2|18116.2|18065.9|18045.9|18143.4|18123.4|18058.7|18038.7|118
1629380700000|2021-08-19 13:45:00|18063.4|18043.4|18043.7|18023.7|18095.6|18065.9|18043.7|18021.2|22
1629381000000|2021-08-19 13:50:00|18052.8|18012.8|18045.9|18025.9|18053.4|18033.1|18018.4|17998.4|14
1629381300000|2021-08-19 13:55:00|18043.4|18023.4|18025.9|18005.9|18043.4|18023.4|18015.9|17995.9|56
1629381600000|2021-08-19 14:00:00|18025.6|18005.6|18008.4|17988.4|18025.6|18005.6|18005.9|17985.9|156
1629381900000|2021-08-19 14:05:00|18005.9|17985.9|18023.5|18003.5|18038.5|18018.5|18005.7|17985.7|76
1629382200000|2021-08-19 14:10:00|18023.8|18003.8|18011|17991|18038.5|18018.5|18011|17991|25
1629382500000|2021-08-19 14:15:00|18016|17996|18023.5|18003.5|18028.2|18008.2|18016|17996|20
1629382800000|2021-08-19 14:20:00|18023.8|18003.8|18013.5|17993.5|18028.5|18008.5|18013.5|17993.5|14
1629383100000|2021-08-19 14:25:00|18013.2|17993.2|18018.5|17998.5|18023.5|18003.5|18011|17991|43
1629383400000|2021-08-19 14:30:00|18020.7|18000.7|18013|17993|18022.9|18002.9|17982.9|17962.9|458
1629383700000|2021-08-19 14:35:00|18010.5|17990.5|18007.7|17987.7|18010.5|17990.5|17980.5|17960.5|15
1629384000000|2021-08-19 14:40:00|18013|17993|18058|18038|18058|18038|17997.7|17977.7|163
1629384300000|2021-08-19 14:45:00|18057.4|18037.4|18013.6|17993.6|18058|18038|18013.6|17993.6|948
1629384600000|2021-08-19 14:50:00|18013.3|17993.3|18008.6|17988.6|18013.3|17993.3|17981.4|17961.4|10
1629384900000|2021-08-19 14:55:00|18010.8|17990.8|18048.6|18028.6|18056.4|18036.4|18010.8|17990.8|43
1629385200000|2021-08-19 15:00:00|18048|18028|18056.4|18036.4|18056.4|18036.4|18026.1|18006.1|12
1629385500000|2021-08-19 15:05:00|18056.2|18036.2|18041.2|18021.2|18066.2|18046.2|18034|18014|46
1629385800000|2021-08-19 15:10:00|18043.4|18023.4|18016.2|17996.2|18043.4|18023.4|18013.7|17993.7|4
1629386100000|2021-08-19 15:15:00|18018.7|17998.7|18023.7|18003.7|18028.7|18008.7|18013.7|17993.7|9
1629386400000|2021-08-19 15:20:00|18026.2|18006.2|17986.2|17966.2|18026.2|18006.2|17986.2|17966.2|7
1629386700000|2021-08-19 15:25:00|17985.9|17965.9|18011.2|17991.2|18011.2|17991.2|17985.9|17965.9|122
1629387000000|2021-08-19 15:30:00|18013.4|17993.4|18036.3|18016.3|18038.7|18016.3|18013.4|17993.4|1
1629387300000|2021-08-19 15:35:00|18036|18016|18106.3|18086.3|18108.5|18088.5|18026.3|18006.3|23
1629387600000|2021-08-19 15:40:00|18103.8|18083.8|18103.2|18083.2|18106.3|18086.3|18078.8|18054.4|9
1629387900000|2021-08-19 15:45:00|18103.5|18083.5|18078.8|18058.8|18116.3|18096.3|18076.3|18056.3|81
1629388200000|2021-08-19 15:50:00|18081.3|18061.3|18053.5|18033.5|18081.3|18061.3|18048.8|18028.8|65
1629388500000|2021-08-19 15:55:00|18056|18036|18036.9|18016.9|18083.8|18063.5|18036.3|18016.3|14
1629388800000|2021-08-19 16:00:00|18039.1|18019.1|18046.4|18026.4|18068.6|18048.6|18039.1|18019.1|30
1629389100000|2021-08-19 16:05:00|18046.9|18026.9|18075.8|18055.8|18075.8|18055.8|18045.8|18018.3|396
1629389400000|2021-08-19 16:10:00|18078|18058|18088.3|18068.3|18093.6|18073.6|18073.3|18053.3|108
1629389700000|2021-08-19 16:15:00|18086.1|18066.1|18091.1|18071.1|18091.1|18071.1|18071.1|18043.9|37
1629390000000|2021-08-19 16:20:00|18086.1|18066.1|18096.1|18076.1|18118.6|18098.6|18066.1|18046.1|274
1629390300000|2021-08-19 16:25:00|18098.6|18078.6|18111.7|18091.7|18113.9|18093.9|18094.2|18074.2|26
1629390600000|2021-08-19 16:30:00|18113.9|18093.9|18106.2|18086.2|18126.4|18106.4|18106.2|18086.2|26
1629390900000|2021-08-19 16:35:00|18105.9|18085.9|18103.7|18083.7|18106.5|18086.5|18096.5|18076.5|229
1629391200000|2021-08-19 16:40:00|18101.5|18081.5|18108.1|18088.1|18122.8|18092.5|18086.8|18066.8|4
1629391500000|2021-08-19 16:45:00|18120.6|18080.6|18098.4|18078.4|18120.6|18088.7|18095.6|18075.6|11
1629391800000|2021-08-19 16:50:00|18100.9|18080.9|18105.9|18085.9|18108.4|18088.4|18093.4|18073.4|280
1629392100000|2021-08-19 16:55:00|18108.2|18088.2|18123.5|18103.5|18127.9|18107.9|18108.2|18088.2|469
1629392400000|2021-08-19 17:00:00|18123.2|18103.2|18115.7|18095.7|18123.2|18103.2|18113.2|18093.2|31
1629392700000|2021-08-19 17:05:00|18111.3|18091.3|18118.5|18098.5|18123.2|18103.2|18108.5|18088.5|52
1629393000000|2021-08-19 17:10:00|18118.2|18098.2|18098.5|18078.5|18118.2|18098.2|18093.5|18073.5|4
1629393300000|2021-08-19 17:15:00|18099.1|18079.1|18098.8|18078.8|18100.7|18080.7|18096.3|18076.3|5
1629393600000|2021-08-19 17:20:00|18099.1|18079.1|18108.8|18088.8|18118.2|18098.2|18099.1|18079.1|642
1629393900000|2021-08-19 17:25:00|18109.1|18089.1|18121.7|18101.7|18121.7|18101.7|18109.1|18089.1|53
1629447300000|2021-08-20 08:15:00|18157.2|18097.2|18096.7|18076.7|18157.2|18105.2|18075|18044.7|31
1629447600000|2021-08-20 08:20:00|18094.4|18074.4|18060|18020|18094.4|18074.4|18029.7|17999.7|17
1629447900000|2021-08-20 08:25:00|18057.8|18017.8|18052.3|18012.3|18070|18039.7|18039.8|18010|106
1629448200000|2021-08-20 08:30:00|18052|18012|18037.3|18017.3|18052.3|18024.8|18037.3|18009.8|3
1629448500000|2021-08-20 08:35:00|18037|18017|18022.3|18002.3|18037.3|18017.3|18012.5|17992.5|7
1629448800000|2021-08-20 08:40:00|18022.6|18002.6|18047.3|18027.3|18047.3|18027.3|18022.3|18002.3|15
1629449100000|2021-08-20 08:45:00|18047|18027|18052.3|18032.3|18064.5|18037.6|18037.3|18012.3|35
1629449400000|2021-08-20 08:50:00|18049.8|18029.8|18057.3|18037.3|18064.8|18044.8|18047.6|18027.6|11
1629449700000|2021-08-20 08:55:00|18055.1|18035.1|18022.4|18002.4|18055.1|18035.1|18022.4|17997.3|8
1629450000000|2021-08-20 09:00:00|18017.6|17997.6|18032.4|18012.4|18032.4|18012.4|17999.9|17979.9|19
1629450300000|2021-08-20 09:05:00|18034.6|18014.6|18027.1|18007.1|18037.1|18017.1|18019.9|17999.9|47
1629450600000|2021-08-20 09:10:00|18027.4|18007.4|18007.7|17987.7|18029.6|18009.6|18007.7|17987.7|2
1629450900000|2021-08-20 09:15:00|18015.2|17975.2|18002.4|17982.4|18015.2|17984.9|18002.4|17975.2|0
1629451200000|2021-08-20 09:20:00|17999.9|17979.9|17999.9|17979.9|18002.4|17982.4|17992.4|17972.4|19
1629451500000|2021-08-20 09:25:00|18000.5|17980.5|17995|17975|18012.2|17992.2|17995|17975|4
1629451800000|2021-08-20 09:30:00|17995.2|17975.2|18002.7|17982.7|18005.2|17985.2|17995.2|17975.2|41
1629452100000|2021-08-20 09:35:00|18002.5|17982.5|18012.5|17992.5|18012.5|17992.5|18000.2|17980.2|8
1629452400000|2021-08-20 09:40:00|18010.3|17990.3|18000|17980|18010.3|17990.3|18000|17980|47
1629452700000|2021-08-20 09:45:00|18002.5|17982.5|18010|17990|18012.5|17992.5|18000.3|17980.3|1
1629453000000|2021-08-20 09:50:00|18017.5|17997.5|18005|17985|18025|18005|18005|17985|4
1629453300000|2021-08-20 09:55:00|18002.5|17982.5|17997.6|17977.6|18002.5|17982.5|17987.8|17967.8|14
1629453600000|2021-08-20 10:00:00|17992.8|17972.8|17995.1|17975.1|17997.6|17977.6|17992.6|17972.6|46
1629453900000|2021-08-20 10:05:00|17992.6|17972.6|17995.1|17975.1|18000.1|17980.1|17992.6|17972.6|3
1629454200000|2021-08-20 10:10:00|17994.8|17974.8|17997.3|17977.3|17997.6|17977.6|17982.6|17962.6|4
1629454500000|2021-08-20 10:15:00|17997.6|17977.6|18022.4|18002.4|18027.6|18007.6|17997.6|17977.6|161
1629454800000|2021-08-20 10:20:00|18017.9|17997.9|18017.6|17997.6|18020.1|18000.1|18010.4|17990.4|12
1629455100000|2021-08-20 10:25:00|18017.9|17997.9|18027.7|18007.7|18027.7|18007.7|18017.9|17997.9|57
1629455400000|2021-08-20 10:30:00|18027.9|18007.9|18030.2|18010.2|18035.2|18015.2|18027.7|18007.7|11
1629455700000|2021-08-20 10:35:00|18029.9|18009.9|18022.7|18002.7|18029.9|18009.9|18020.2|18000.2|36
1629456000000|2021-08-20 10:40:00|18025.2|18005.2|18032.7|18012.7|18032.7|18012.7|18025.2|18005.2|124
1629456300000|2021-08-20 10:45:00|18035.2|18015.2|18027.7|18007.7|18035.2|18015.2|18027.7|18007.7|9
1629456600000|2021-08-20 10:50:00|18022.7|18002.7|18022.7|18002.7|18027.5|18007.5|18008|17988|2
1629456900000|2021-08-20 10:55:00|18022.8|18002.8|18010.3|17990.3|18027.8|18007.8|18010.3|17990.3|382
1629457200000|2021-08-20 11:00:00|18007.8|17987.8|18020.3|18000.3|18023.3|18002.8|17992.8|17972.8|273
1629457500000|2021-08-20 11:05:00|18020.6|18000.6|18017.8|17997.8|18022.8|18002.8|18017.8|17997.8|100
1629457800000|2021-08-20 11:10:00|18020.3|18000.3|18042.8|18002.8|18042.8|18003.1|18007.8|17987.8|1
1629458100000|2021-08-20 11:15:00|18033.3|18013.3|18047.8|18027.8|18052.6|18032.6|18033.3|18013.3|2
1629458400000|2021-08-20 11:20:00|18050.3|18030.3|18022.9|18002.9|18050.4|18030.3|18022.9|18002.9|77
1629458700000|2021-08-20 11:25:00|18022.3|18002.3|18015.4|17995.4|18022.3|18002.3|18010.4|17990.4|1
1629459000000|2021-08-20 11:30:00|18013.1|17993.1|17983.4|17963.4|18020.1|18000.1|17981.2|17961.2|7
1629459300000|2021-08-20 11:35:00|17981.2|17961.2|17950.1|17930.1|17983.4|17963.4|17940.4|17920.4|2
1629459600000|2021-08-20 11:40:00|17952.4|17932.4|17930.7|17910.7|17967.9|17940.2|17930.7|17910.7|19
1629459900000|2021-08-20 11:45:00|17928.4|17908.4|17902.9|17882.9|17928.4|17908.4|17897.9|17877.9|30
1629460200000|2021-08-20 11:50:00|17907.9|17887.9|17873|17853|17910.4|17890.4|17873|17853|20
1629460500000|2021-08-20 11:55:00|17870.5|17850.5|17838|17818|17870.5|17850.5|17817.7|17797.7|11
1629460800000|2021-08-20 12:00:00|17838.2|17818.2|17823|17803|17845.5|17825.5|17795.7|17775.7|37
1629461100000|2021-08-20 12:05:00|17822.7|17802.7|17805.2|17785.2|17823|17803|17798|17778|112
1629461400000|2021-08-20 12:10:00|17805.5|17785.5|17835.5|17815.5|17855.5|17835.5|17795.5|17775.5|80
1629461700000|2021-08-20 12:15:00|17835.3|17815.3|17850.5|17830.5|17855.5|17835.5|17818|17790.8|26
1629462000000|2021-08-20 12:20:00|17848|17828|17890.8|17870.8|17923.7|17895.6|17845.5|17825.5|41
1629462300000|2021-08-20 12:25:00|17888.6|17868.6|17873.6|17853.6|17888.6|17868.6|17845.6|17825.6|12
1629462600000|2021-08-20 12:30:00|17878.1|17858.1|17848.1|17828.1|17903.1|17883.1|17848.1|17820.9|5
1629462900000|2021-08-20 12:35:00|17845.6|17825.6|17838.1|17818.1|17853.1|17833.1|17835.6|17815.6|45
1629463200000|2021-08-20 12:40:00|17835.6|17815.6|17858.1|17838.1|17860.6|17840.6|17833.1|17813.1|17
1629463500000|2021-08-20 12:45:00|17857.6|17837.6|17833.4|17813.4|17862.9|17837.6|17828.1|17808.1|38
1629463800000|2021-08-20 12:50:00|17835.6|17815.6|17820.7|17800.7|17838.1|17818.1|17820.7|17800.7|10
1629464100000|2021-08-20 12:55:00|17817.9|17797.9|17830.9|17810.9|17830.9|17810.9|17805.2|17785.2|455
1629464400000|2021-08-20 13:00:00|17833.2|17813.2|17868.2|17848.2|17868.2|17848.2|17808.2|17788.2|36
1629464700000|2021-08-20 13:05:00|17867.9|17847.9|17905.7|17885.7|17916|17893.2|17867.9|17847.9|209
1629465000000|2021-08-20 13:10:00|17915.5|17875.5|17840.7|17820.7|17915.5|17883|17840.5|17820.5|22
1629465300000|2021-08-20 13:15:00|17838.2|17818.2|17858.2|17838.2|17868.2|17848.2|17831|17811|72
1629465600000|2021-08-20 13:20:00|17863|17843|17948.3|17928.3|17950.5|17930.5|17863|17843|89
1629465900000|2021-08-20 13:25:00|17948|17928|17928|17908|17953.3|17928.3|17928|17908|105
1629466200000|2021-08-20 13:30:00|17927.5|17907.5|17968.3|17948.3|17973.3|17953.3|17915.8|17895.8|65
1629466500000|2021-08-20 13:35:00|17973.3|17953.3|17968.1|17948.1|17980.5|17960.5|17958.1|17938.1|21
1629466800000|2021-08-20 13:40:00|17967.8|17947.8|17948.3|17928.3|17968.1|17948.1|17940.8|17913.3|144
1629467100000|2021-08-20 13:45:00|17948.6|17928.6|17908.4|17888.4|17950.8|17930.8|17908.4|17883.4|89
1629467400000|2021-08-20 13:50:00|17913.4|17893.4|17921.1|17901.1|17948.4|17928.4|17913.4|17893.4|61
1629467700000|2021-08-20 13:55:00|17923.4|17903.4|17945.9|17925.9|17946.1|17926.1|17918.4|17898.4|92
1629468000000|2021-08-20 14:00:00|17948.1|17928.1|17968.4|17948.4|17978.1|17958.1|17948.1|17928.1|162
1629468300000|2021-08-20 14:05:00|17970.9|17950.9|18023.2|18003.2|18023.4|18003.4|17970.9|17950.9|139
1629468600000|2021-08-20 14:10:00|18020.9|18000.9|18001.2|17981.2|18028.2|18008.2|18001.2|17981.2|49
1629468900000|2021-08-20 14:15:00|18003.4|17983.4|18045.7|18025.7|18055.9|18035.9|18003.4|17983.4|51
1629469200000|2021-08-20 14:20:00|18043.5|18023.5|18103.5|18083.5|18103.5|18083.5|18036|18016|313
1629469500000|2021-08-20 14:25:00|18103.2|18083.2|18101|18081|18106.2|18083.5|18088.2|18064|53
1629469800000|2021-08-20 14:30:00|18101.2|18081.2|18188|18168|18191|18171|18101.2|18081.2|711
1629470100000|2021-08-20 14:35:00|18185.8|18165.8|18190|18170|18262.2|18242.2|18182.5|18162.5|697
1629470400000|2021-08-20 14:40:00|18194.5|18174.5|18214.3|18194.3|18214.3|18194.3|18184.5|18164.2|1262
1629470700000|2021-08-20 14:45:00|18214.8|18194.8|18106.5|18086.5|18217.3|18197.3|18101.3|18074.3|151
1629471000000|2021-08-20 14:50:00|18106.8|18086.8|18106.5|18086.5|18124|18104|18096.5|18074.3|75
1629471300000|2021-08-20 14:55:00|18117|18077|18106.3|18086.3|18123.8|18099|18099|18077|124
1629471600000|2021-08-20 15:00:00|18106|18086|18174.8|18134.8|18174.8|18149.1|18096.6|18076.6|260
1629471900000|2021-08-20 15:05:00|18172.6|18132.6|18167.1|18147.1|18187.3|18167.3|18166.6|18132.3|76
1629472200000|2021-08-20 15:10:00|18166.8|18146.8|18122.1|18102.1|18166.8|18146.8|18122.1|18102.1|30
1629472500000|2021-08-20 15:15:00|18124.6|18104.6|18182.1|18162.1|18182.1|18162.1|18124.6|18104.6|20
1629472800000|2021-08-20 15:20:00|18179.6|18159.6|18197.4|18177.4|18201.9|18181.9|18177.1|18157.1|53
1629473100000|2021-08-20 15:25:00|18197.2|18177.2|18172.4|18152.4|18216.9|18196.9|18169.9|18149.9|8
1629473400000|2021-08-20 15:30:00|18172.2|18152.2|18167.2|18147.2|18194.9|18167.4|18167.2|18147.2|7
1629473700000|2021-08-20 15:35:00|18166.9|18146.9|18196.4|18176.4|18196.4|18176.4|18159.7|18137.7|55
1629474000000|2021-08-20 15:40:00|18194.2|18174.2|18207.2|18187.2|18212.2|18192.2|18182.2|18162.2|119
1629474300000|2021-08-20 15:45:00|18209.5|18189.5|18147.2|18127.2|18212.2|18192.2|18145|18125|115
1629474600000|2021-08-20 15:50:00|18149.7|18129.7|18131.8|18111.8|18151.7|18131.7|18126.7|18106.7|12
1629474900000|2021-08-20 15:55:00|18126.8|18106.8|18129.5|18109.5|18137|18117|18116.8|18096.8|57
1629475200000|2021-08-20 16:00:00|18130|18110|18161.8|18141.8|18164.5|18144.5|18116.8|18091.8|35
1629475500000|2021-08-20 16:05:00|18166.8|18146.8|18156.8|18136.8|18181.5|18161.5|18154.3|18134.3|32
1629475800000|2021-08-20 16:10:00|18157.1|18137.1|18141.8|18121.8|18159.3|18139.3|18136.8|18116.8|2
1629476100000|2021-08-20 16:15:00|18142.1|18122.1|18111.8|18091.8|18144.3|18124.3|18111.8|18091.8|63
1629476400000|2021-08-20 16:20:00|18112.1|18092.1|18144.6|18124.6|18144.6|18124.6|18111.8|18091.8|104
1629476700000|2021-08-20 16:25:00|18146.9|18126.9|18139.4|18119.4|18154.1|18134.1|18139.4|18119.4|93
1629477000000|2021-08-20 16:30:00|18137.1|18117.1|18164.4|18144.4|18164.4|18144.4|18129.4|18109.4|69
1629477300000|2021-08-20 16:35:00|18166.6|18146.6|18159.4|18139.4|18174.2|18146.9|18154.4|18131.9|163
1629477600000|2021-08-20 16:40:00|18158.9|18138.9|18154.7|18134.7|18159.4|18139.4|18149.7|18129.7|7
1629477900000|2021-08-20 16:45:00|18152.4|18132.4|18149.2|18129.2|18154.9|18134.9|18137.5|18117.5|28
1629478200000|2021-08-20 16:50:00|18147|18127|18134.5|18114.5|18157|18137|18134.5|18114.5|14
1629478500000|2021-08-20 16:55:00|18129.5|18109.5|18129.7|18109.7|18144.2|18124.2|18125|18105|92
1629478800000|2021-08-20 17:00:00|18127|18107|18126.3|18106.3|18127|18107|18121.7|18101.7|36
1629479100000|2021-08-20 17:05:00|18126.8|18106.8|18126.8|18106.8|18139.3|18111.8|18126.8|18099.3|64
1629479400000|2021-08-20 17:10:00|18126.5|18106.5|18081|18061|18126.5|18106.5|18076.3|18047|60
1629479700000|2021-08-20 17:15:00|18078.8|18058.8|18058.8|18038.8|18097.6|18064.5|18057.3|18020.1|33
1629480000000|2021-08-20 17:20:00|18059.3|18039.3|18071.6|18051.6|18085.3|18054.1|18044.8|18009.6|41
1629480300000|2021-08-20 17:25:00|18071.8|18051.8|18012.6|17972.6|18074.3|18054.1|17998.1|17965.4|203
1629706500000|2021-08-23 08:15:00|18098.7|18058.7|18164.1|18144.1|18164.1|18144.1|18078.7|18036.9|14
1629706800000|2021-08-23 08:20:00|18166.6|18146.6|18186.8|18126.8|18199.1|18163.7|18166.6|18121.8|4
1629707100000|2021-08-23 08:25:00|18186.9|18126.9|18247.2|18187.2|18249.7|18189.7|18186.9|18126.9|5
1629707400000|2021-08-23 08:30:00|18249.7|18189.7|18306.8|18246.8|18316.4|18266.7|18249.7|18189.7|0
1629707700000|2021-08-23 08:35:00|18307|18247|18301.8|18281.8|18314.2|18281.8|18297.1|18237.1|0
1629708000000|2021-08-23 08:40:00|18301.7|18281.7|18337.7|18277.7|18337.7|18282|18301.7|18262.4|3
1629708300000|2021-08-23 08:45:00|18342.4|18282.4|18357.4|18297.4|18357.4|18297.4|18342.4|18282.4|0
1629708600000|2021-08-23 08:50:00|18357.6|18297.6|18359.8|18299.8|18374.8|18314.8|18357.6|18297.6|0
1629708900000|2021-08-23 08:55:00|18359.7|18299.7|18364.8|18304.8|18369.8|18309.8|18357.3|18297.3|0
1629709200000|2021-08-23 09:00:00|18364.7|18304.7|18370|18310|18375|18315|18347.3|18287.3|0
1629709500000|2021-08-23 09:05:00|18372.5|18312.5|18347.5|18287.5|18372.5|18312.5|18347.5|18287.5|0
1629709800000|2021-08-23 09:10:00|18347.7|18287.7|18362.4|18302.4|18365|18305|18347.7|18287.7|0
1629710100000|2021-08-23 09:15:00|18360|18300|18335|18275|18360|18300|18335|18275|0
1629710400000|2021-08-23 09:20:00|18332.5|18272.5|18330.1|18270.1|18335|18275|18327.5|18267.5|0
1629710700000|2021-08-23 09:25:00|18327.6|18267.6|18310.1|18250.1|18335.1|18275.1|18305.1|18250.1|0
1629711000000|2021-08-23 09:30:00|18312.6|18252.6|18305.1|18245.1|18320.1|18260.1|18305.1|18245.1|0
1629711300000|2021-08-23 09:35:00|18302.6|18242.6|18322.6|18262.6|18322.6|18272.7|18302.6|18242.6|0
1629711600000|2021-08-23 09:40:00|18320.1|18260.1|18315.1|18255.1|18322.6|18262.6|18315.1|18255.1|0
1629711900000|2021-08-23 09:45:00|18312.6|18252.6|18312.6|18252.6|18315.1|18255.1|18310.1|18250.1|0
1629712200000|2021-08-23 09:50:00|18315.1|18255.1|18310.3|18250.3|18315.1|18255.1|18292.8|18242.9|0
1629712500000|2021-08-23 09:55:00|18307.8|18247.8|18280.3|18220.3|18307.8|18247.8|18267.8|18212.8|0
1629712800000|2021-08-23 10:00:00|18280.6|18220.6|18280.3|18220.3|18287.8|18227.8|18280.3|18220.3|0
1629713100000|2021-08-23 10:05:00|18280.5|18220.5|18255.3|18195.3|18285.3|18225.3|18252.8|18192.8|0
1629713400000|2021-08-23 10:10:00|18255.6|18195.6|18275.3|18215.3|18275.3|18215.3|18255.6|18195.6|0
1629713700000|2021-08-23 10:15:00|18277.7|18217.7|18250.4|18190.4|18277.7|18217.7|18250.4|18190.4|0
1629714000000|2021-08-23 10:20:00|18245.4|18185.4|18230.4|18170.4|18245.4|18185.4|18227.9|18167.9|0
1629714300000|2021-08-23 10:25:00|18230.2|18170.2|18212.9|18152.9|18230.2|18170.2|18212.9|18152.9|2
1629714600000|2021-08-23 10:30:00|18210.4|18150.4|18217.9|18157.9|18217.9|18157.9|18200.4|18140.4|0
1629714900000|2021-08-23 10:35:00|18218|18158|18187.9|18127.9|18225.4|18165.4|18180.4|18120.4|0
1629715200000|2021-08-23 10:40:00|18188.1|18128.1|18187.9|18127.9|18200.4|18140.4|18187.9|18127.9|0
1629715500000|2021-08-23 10:45:00|18190.4|18130.4|18187.9|18127.9|18195.4|18135.4|18180.4|18120.4|0
1629715800000|2021-08-23 10:50:00|18188.1|18128.1|18188|18128|18195.7|18135.7|18175.4|18115.4|0
1629716100000|2021-08-23 10:55:00|18188.4|18128.4|18225.6|18165.6|18238|18183|18188.4|18128.4|0
1629716400000|2021-08-23 11:00:00|18225.8|18165.8|18226.2|18206.2|18248.4|18206.2|18225.8|18165.8|0
1629716700000|2021-08-23 11:05:00|18216.2|18196.2|18253.7|18233.7|18253.7|18233.7|18198.8|18171|0
1629717000000|2021-08-23 11:10:00|18253.6|18233.6|18268.7|18228.7|18273.7|18243.6|18243.8|18213.7|4
1629717300000|2021-08-23 11:15:00|18268.6|18228.6|18198.7|18178.7|18268.7|18238.6|18198.7|18178.7|5
1629717600000|2021-08-23 11:20:00|18208.4|18168.4|18181.2|18161.2|18208.4|18171.2|18181.2|18161.2|0
1629717900000|2021-08-23 11:25:00|18188.7|18148.7|18171.3|18151.3|18188.7|18158.6|18163.7|18141.4|0
1629718200000|2021-08-23 11:30:00|18181.4|18141.4|18203.6|18183.6|18203.9|18183.9|18171.3|18141.4|0
1629718500000|2021-08-23 11:35:00|18201.3|18181.3|18246.1|18206.1|18248.8|18218.6|18201.3|18181.3|0
1629718800000|2021-08-23 11:40:00|18233.6|18213.6|18211.3|18191.3|18261.3|18231.3|18208.8|18188.8|0
1629719100000|2021-08-23 11:45:00|18218.8|18178.8|18187.4|18167.4|18218.8|18183.8|18166.3|18146.3|0
1629719400000|2021-08-23 11:50:00|18206.3|18186.3|18186.3|18166.3|18218.8|18191.3|18186.3|18146.2|0
1629719700000|2021-08-23 11:55:00|18198.8|18158.8|18166.3|18146.3|18198.8|18158.8|18156.3|18121.3|0
1629720000000|2021-08-23 12:00:00|18173.8|18133.8|18163.9|18143.9|18173.8|18143.9|18106.3|18076.5|0
1629720300000|2021-08-23 12:05:00|18174.1|18134.1|18191.4|18171.4|18223.9|18198.7|18156.4|18121.4|1
1629720600000|2021-08-23 12:10:00|18191.1|18171.1|18119.3|18099.3|18193.6|18171.1|18116.8|18096.8|3
1629720900000|2021-08-23 12:15:00|18121.7|18101.7|18106.4|18086.4|18148.9|18118.9|18096.4|18063.9|7
1629721200000|2021-08-23 12:20:00|18101.4|18081.4|18043.9|18023.9|18108.9|18081.4|18028.9|18008.9|0
1629721500000|2021-08-23 12:25:00|18044|18024|18074.8|18034.8|18091.1|18063.9|18044|18018.9|0
1629721800000|2021-08-23 12:30:00|18088.9|18048.9|18086.4|18066.4|18118.9|18089.1|18076.4|18048.9|0
1629722100000|2021-08-23 12:35:00|18098.9|18058.9|18056.4|18036.4|18121.3|18091.4|18051.6|18023.9|2
1629722400000|2021-08-23 12:40:00|18051.6|18031.6|18024|18004|18051.6|18031.6|18024|17996.6|3
1629722700000|2021-08-23 12:45:00|18024.1|18004.1|18036.5|18016.5|18046.5|18026.5|18024.1|18004.1|0
1629723000000|2021-08-23 12:50:00|18046.6|18006.6|18045.4|17985.4|18068.2|18031.5|18039.1|17985.4|14
1629723300000|2021-08-23 12:55:00|18045.2|17985.2|18030.7|17970.7|18045.2|17985.2|18020.4|17960.4|0
1629723600000|2021-08-23 13:00:00|18033|17973|18047|18027|18049.5|18029.5|18004.4|17973|5
1629723900000|2021-08-23 13:05:00|18044.5|18024.5|18012|17992|18059.5|18039.5|17999.5|17976.8|0
1629724200000|2021-08-23 13:10:00|18014.5|17994.5|18012|17992|18021.8|17997|18002|17977|0
1629724500000|2021-08-23 13:15:00|18014.5|17994.5|18037.8|17977.8|18037.8|18002|18007|17975.3|36
1629724800000|2021-08-23 13:20:00|18038|17978|18087.8|18027.8|18087.8|18027.8|18035.7|17977.8|0
1629725100000|2021-08-23 13:25:00|18090.3|18030.3|18120.4|18060.4|18120.4|18060.4|18087.8|18027.8|0
1629725400000|2021-08-23 13:30:00|18120.5|18060.5|18083.8|18063.8|18130.4|18083.5|18083.8|18048|4
1629725700000|2021-08-23 13:35:00|18084|18064|18075.8|18015.8|18100.8|18074|18073.3|18013.3|6
1629726000000|2021-08-23 13:40:00|18075.7|18015.7|18050.8|17990.8|18075.7|18015.7|18035.8|17975.8|0
1629726300000|2021-08-23 13:45:00|18053.3|17993.3|18038.3|17978.3|18070.8|18010.8|18038.3|17978.3|1
1629726600000|2021-08-23 13:50:00|18038.5|17978.5|18053.3|17993.3|18053.3|17993.3|18030.7|17970.7|1
1629726900000|2021-08-23 13:55:00|18055.8|17995.8|18035.9|17975.9|18060.8|18000.8|18033.3|17973.3|2
1629727200000|2021-08-23 14:00:00|18030.9|17970.9|18090.9|18030.9|18090.9|18030.9|18023.4|17963.4|3
1629727500000|2021-08-23 14:05:00|18095.9|18035.9|18050.9|17990.9|18108.4|18048.4|18050.9|17990.9|2
1629727800000|2021-08-23 14:10:00|18051|17991|18024.7|18004.7|18065.9|18007.2|18017.2|17980.6|1
1629728100000|2021-08-23 14:15:00|18024.8|18004.8|18080.8|18020.8|18095.9|18035.9|18024.7|18004.7|6
1629728400000|2021-08-23 14:20:00|18080.9|18020.9|18033.4|17973.4|18080.9|18020.9|18033.4|17973.4|0
1629728700000|2021-08-23 14:25:00|18033.6|17973.6|18020.9|17960.9|18038.6|17978.6|18020.9|17960.9|0
1629729000000|2021-08-23 14:30:00|18023.4|17963.4|18043.5|17983.5|18043.5|17983.5|18020.9|17960.9|0
1629729300000|2021-08-23 14:35:00|18043.6|17983.6|18036|17976|18051|17991|18031|17971|0
1629729600000|2021-08-23 14:40:00|18035.8|17975.8|18018.5|17958.5|18051|17991|18018.5|17958.5|0
1629729900000|2021-08-23 14:45:00|18018.9|17958.9|18036|17976|18038.5|17978.5|18018.9|17958.9|0
1629730200000|2021-08-23 14:50:00|18036.1|17976.1|18030.7|17970.7|18051|17991|18023.5|17963.5|2
1629730500000|2021-08-23 14:55:00|18033.2|17973.2|18040.8|17980.8|18040.8|17980.8|18030.8|17970.8|0
1629730800000|2021-08-23 15:00:00|18040.6|17980.6|18027|18007|18040.6|18019.5|18009.3|17975.9|1
1629731100000|2021-08-23 15:05:00|18027.1|18007.1|18024.5|18004.5|18049.5|18029.5|18024.5|18004.5|5
1629731400000|2021-08-23 15:10:00|18024.8|18004.8|18012|17992|18037.1|18017.1|18009.5|17989.5|0
1629731700000|2021-08-23 15:15:00|18014.5|17994.5|18024.5|18004.5|18029.5|18009.5|18012|17992|2
1629732000000|2021-08-23 15:20:00|18024.7|18004.7|18061.2|18001.2|18063.7|18012|18024.5|17973.7|19
1629732300000|2021-08-23 15:25:00|18058.7|17998.7|18102.6|18042.6|18102.6|18042.6|18056.2|17996.2|1
1629732600000|2021-08-23 15:30:00|18102.9|18042.9|18112.6|18052.6|18122.6|18062.6|18102.6|18042.6|0
1629732900000|2021-08-23 15:35:00|18115.1|18055.1|18110.8|18050.8|18125.8|18065.8|18087.6|18027.6|0
1629733200000|2021-08-23 15:40:00|18113.3|18053.3|18093.1|18073.1|18169.2|18109.2|18093.1|18053.3|4
1629733500000|2021-08-23 15:45:00|18112.3|18052.3|18112.6|18052.6|18135.1|18085.2|18100.2|18045.3|2
1629733800000|2021-08-23 15:50:00|18112.8|18052.8|18147.6|18087.6|18147.6|18087.6|18112.8|18052.8|1
1629734100000|2021-08-23 15:55:00|18147.5|18087.5|18167.7|18107.7|18170.2|18132.9|18125.6|18065.6|18
1629734400000|2021-08-23 16:00:00|18167.8|18107.8|18182.8|18122.8|18200|18140|18167.8|18107.8|0
1629734700000|2021-08-23 16:05:00|18185.2|18125.2|18187.8|18127.8|18190.2|18130.2|18178.1|18118.1|0
1629735000000|2021-08-23 16:10:00|18185.3|18125.3|18195.1|18135.1|18195.1|18135.1|18165.9|18105.9|0
1629735300000|2021-08-23 16:15:00|18192.6|18132.6|18158.5|18098.5|18192.6|18132.6|18156|18096|0
1629735600000|2021-08-23 16:20:00|18158.2|18098.2|18204.7|18144.7|18204.7|18144.7|18148.8|18088.8|1
1629735900000|2021-08-23 16:25:00|18202.3|18142.3|18188.9|18128.9|18225.5|18165.5|18184.1|18124.1|0
1629736200000|2021-08-23 16:30:00|18191.3|18131.3|18188.9|18128.9|18193.8|18133.8|18188.9|18128.9|0
1629736500000|2021-08-23 16:35:00|18189.1|18129.1|18181.6|18121.6|18198.5|18138.5|18181.6|18121.6|0
1629736800000|2021-08-23 16:40:00|18176.7|18116.7|18164.9|18144.9|18184.1|18144.9|18157|18109.6|3
1629737100000|2021-08-23 16:45:00|18165|18145|18162.5|18142.5|18165|18145|18162.5|18142.5|0
1629737400000|2021-08-23 16:50:00|18165|18145|18152.8|18132.8|18167.4|18147.4|18150.4|18130.4|0
1629737700000|2021-08-23 16:55:00|18155.3|18135.3|18169.8|18149.8|18184.8|18149.8|18155.3|18135.3|1
1629738000000|2021-08-23 17:00:00|18169.7|18149.7|18160.2|18140.2|18169.7|18149.7|18152.7|18132.7|0
1629738300000|2021-08-23 17:05:00|18160.1|18140.1|18152.7|18132.7|18160.1|18140.1|18150.3|18130.3|0
1629738600000|2021-08-23 17:10:00|18150.3|18130.3|18152.8|18132.8|18157.7|18137.7|18145.5|18125.5|0
1629738900000|2021-08-23 17:15:00|18155.2|18135.2|18152.7|18132.7|18160.1|18140.1|18152.7|18132.7|0
1629739200000|2021-08-23 17:20:00|18150.3|18130.3|18147.9|18127.9|18150.4|18130.4|18145.4|18125.4|0
1629739500000|2021-08-23 17:25:00|18145.5|18125.5|18135.4|18115.4|18150.4|18130.4|18128.4|18108.4|2
1629792900000|2021-08-24 08:15:00|18190.6|18130.6|18250.4|18190.4|18260.3|18200.3|18190.6|18130.6|1
1629793200000|2021-08-24 08:20:00|18250.5|18190.5|18225.5|18165.5|18262.9|18202.9|18213|18153|0
1629793500000|2021-08-24 08:25:00|18225.6|18165.6|18171|18111|18228|18168|18171|18111|0
1629793800000|2021-08-24 08:30:00|18171.1|18111.1|18178.4|18118.4|18183.3|18123.3|18166.1|18106.1|0
1629794100000|2021-08-24 08:35:00|18178.3|18118.3|18146.3|18086.3|18178.3|18118.3|18146.3|18086.3|0
1629794400000|2021-08-24 08:40:00|18148.8|18088.8|18153.7|18093.7|18156.2|18096.2|18146.3|18086.3|0
1629794700000|2021-08-24 08:45:00|18156.1|18096.1|18161.1|18101.1|18161.1|18101.1|18148.7|18088.7|0
1629795000000|2021-08-24 08:50:00|18161.2|18101.2|18156.3|18096.3|18175.8|18115.8|18156.2|18096.2|0
1629795300000|2021-08-24 08:55:00|18158.7|18098.7|18161.2|18101.2|18161.2|18101.2|18153.8|18093.8|0
1629795600000|2021-08-24 09:00:00|18158.8|18098.8|18180.5|18120.5|18180.5|18120.5|18158.8|18098.8|0
1629795900000|2021-08-24 09:05:00|18185.5|18125.5|18210.3|18150.3|18210.3|18150.3|18180.6|18120.6|0
1629796200000|2021-08-24 09:10:00|18207.8|18147.8|18213|18153|18213|18153|18207.8|18147.8|0
1629796500000|2021-08-24 09:15:00|18215.5|18155.5|18235|18175|18237.5|18177.5|18215.5|18155.5|0
1629796800000|2021-08-24 09:20:00|18239.7|18179.7|18276.5|18256.5|18276.5|18256.5|18239.7|18179.7|0
1629797100000|2021-08-24 09:25:00|18279|18259|18275.5|18215.5|18307.9|18259.1|18275.5|18215.5|2
1629797400000|2021-08-24 09:30:00|18280.4|18220.4|18302.9|18242.9|18302.9|18242.9|18280.4|18220.4|0
1629797700000|2021-08-24 09:35:00|18303|18243|18277.9|18217.9|18310.4|18250.4|18277.9|18217.9|0
1629798000000|2021-08-24 09:40:00|18272.9|18212.9|18300.4|18240.4|18300.4|18240.4|18272.9|18212.9|1
1629798300000|2021-08-24 09:45:00|18300.5|18240.5|18307.9|18247.9|18307.9|18247.9|18300.4|18240.4|1
1629798600000|2021-08-24 09:50:00|18307.6|18247.6|18275.5|18215.5|18307.6|18247.6|18275.5|18215.5|0
1629798900000|2021-08-24 09:55:00|18278|18218|18275.5|18215.5|18278|18218|18275.5|18215.5|0
1629799200000|2021-08-24 10:00:00|18278|18218|18295.5|18235.5|18295.5|18235.5|18278|18218|0
1629799500000|2021-08-24 10:05:00|18295.7|18235.7|18250.5|18190.5|18305.5|18245.5|18245.5|18185.5|0
1629799800000|2021-08-24 10:10:00|18248|18188|18264.2|18224.2|18264.2|18226.8|18239.2|18183|1
1629800100000|2021-08-24 10:15:00|18273.2|18213.2|18280.5|18220.5|18295.5|18235.5|18245.5|18185.5|0
1629800400000|2021-08-24 10:20:00|18275.5|18215.5|18273|18213|18278|18218|18263|18203|0
1629800700000|2021-08-24 10:25:00|18273.1|18213.1|18305.6|18245.6|18305.6|18245.6|18273|18213|0
1629801000000|2021-08-24 10:30:00|18305.5|18245.5|18390.5|18330.5|18393|18333|18300.6|18240.6|0
1629801300000|2021-08-24 10:35:00|18388|18328|18400.5|18340.5|18408|18348|18370.5|18310.5|0
1629801600000|2021-08-24 10:40:00|18405.5|18345.5|18410.5|18350.5|18420.5|18360.5|18405.5|18345.5|0
1629801900000|2021-08-24 10:45:00|18410.6|18350.6|18383|18323|18420.5|18360.5|18375.5|18315.5|0
1629802200000|2021-08-24 10:50:00|18385.5|18325.5|18400.5|18340.5|18400.5|18340.5|18383|18323|0
1629802500000|2021-08-24 10:55:00|18403|18343|18400.5|18340.5|18418|18358|18390.5|18330.5|5
1629802800000|2021-08-24 11:00:00|18403|18343|18348|18288|18408|18348|18348|18288|0
1629803100000|2021-08-24 11:05:00|18350.5|18290.5|18348|18288|18375.5|18315.5|18338.1|18278.1|0
1629803400000|2021-08-24 11:10:00|18345.6|18285.6|18348|18288|18363.1|18303.1|18345.6|18285.6|0
1629803700000|2021-08-24 11:15:00|18345.6|18285.6|18363.1|18303.1|18373.1|18313.1|18335.6|18275.6|0
1629804000000|2021-08-24 11:20:00|18360.6|18300.6|18405.6|18345.6|18405.6|18345.6|18360.6|18300.6|0
1629804300000|2021-08-24 11:25:00|18405.5|18345.5|18363|18303|18405.5|18345.5|18363|18303|1
1629804600000|2021-08-24 11:30:00|18360.6|18300.6|18388.1|18328.1|18390.6|18330.6|18358.1|18298.1|0
1629804900000|2021-08-24 11:35:00|18387.8|18327.8|18350.6|18290.6|18387.8|18327.8|18343.1|18283.1|0
1629805200000|2021-08-24 11:40:00|18350.7|18290.7|18320.5|18260.5|18353.1|18293.1|18315.6|18255.6|0
1629805500000|2021-08-24 11:45:00|18320.7|18260.7|18290.8|18230.8|18325.5|18265.5|18290.8|18230.8|0
1629805800000|2021-08-24 11:50:00|18290.7|18230.7|18278.4|18218.4|18290.7|18230.7|18263.6|18203.6|0
1629806100000|2021-08-24 11:55:00|18280.8|18220.8|18246.3|18206.3|18283.3|18223.3|18239|18198.8|0
1629806400000|2021-08-24 12:00:00|18243.9|18203.9|18300.6|18240.6|18300.6|18240.6|18243.9|18201.2|0
1629806700000|2021-08-24 12:05:00|18298.1|18238.1|18328.1|18268.1|18330.6|18270.6|18293.1|18233.1|0
1629807000000|2021-08-24 12:10:00|18328.2|18268.2|18313.1|18253.1|18335.6|18275.6|18298.4|18238.4|4
1629807300000|2021-08-24 12:15:00|18313.2|18253.2|18318.1|18258.1|18330.6|18270.6|18313|18253|0
1629807600000|2021-08-24 12:20:00|18318|18258|18290.8|18230.8|18318|18258|18285.8|18225.8|0
1629807900000|2021-08-24 12:25:00|18295.7|18235.7|18360.7|18300.7|18360.7|18300.7|18295.7|18235.7|0
1629808200000|2021-08-24 12:30:00|18360.9|18300.9|18475.7|18415.7|18475.7|18415.7|18360.9|18300.9|0
1629808500000|2021-08-24 12:35:00|18478.1|18418.1|18435.7|18375.7|18480.6|18420.6|18433.1|18373.1|0
1629808800000|2021-08-24 12:40:00|18440.7|18380.7|18400.7|18340.7|18450.7|18390.7|18400.7|18340.7|0
1629809100000|2021-08-24 12:45:00|18400.8|18340.8|18378.1|18318.1|18410.8|18350.8|18378.1|18318.1|0
1629809400000|2021-08-24 12:50:00|18375.7|18315.7|18357.6|18297.6|18378.2|18318.2|18355.2|18295.2|1
1629809700000|2021-08-24 12:55:00|18355.2|18295.2|18427.8|18367.8|18427.8|18367.8|18355.2|18295.2|0
1629810000000|2021-08-24 13:00:00|18427.9|18367.9|18507.8|18447.8|18557.9|18497.9|18427.9|18367.9|0
1629810300000|2021-08-24 13:05:00|18510.3|18450.3|18495.3|18435.3|18512.7|18452.7|18480.2|18420.2|0
1629810600000|2021-08-24 13:10:00|18495.5|18435.5|18510.5|18450.5|18530.3|18470.3|18492.8|18432.8|2
1629810900000|2021-08-24 13:15:00|18510.6|18450.6|18552.9|18492.9|18580.5|18520.5|18510.6|18450.6|0
1629811200000|2021-08-24 13:20:00|18552.8|18492.8|18517.8|18457.8|18552.8|18492.8|18507.8|18447.8|0
1629811500000|2021-08-24 13:25:00|18517.9|18457.9|18520.3|18460.3|18542.8|18482.8|18500.3|18440.3|0
1629811800000|2021-08-24 13:30:00|18520.2|18460.2|18492.9|18432.9|18540.4|18480.4|18490.4|18430.4|0
1629812100000|2021-08-24 13:35:00|18490.4|18430.4|18495.4|18435.4|18505.4|18445.4|18430.4|18370.4|0
1629812400000|2021-08-24 13:40:00|18495.5|18435.5|18570.4|18510.4|18580.4|18520.4|18492.9|18432.9|0
1629812700000|2021-08-24 13:45:00|18568|18508|18610|18550|18615.3|18555.3|18562.9|18502.9|7
1629813000000|2021-08-24 13:50:00|18610.1|18550.1|18600|18540|18625|18565|18597.5|18537.5|0
1629813300000|2021-08-24 13:55:00|18599.8|18539.8|18555|18495|18599.8|18539.8|18555|18495|0
1629813600000|2021-08-24 14:00:00|18552.5|18492.5|18617.5|18557.5|18617.6|18557.6|18552.5|18492.5|0
1629813900000|2021-08-24 14:05:00|18615.1|18555.1|18602.6|18542.6|18615.1|18555.1|18565.2|18505.2|0
1629814200000|2021-08-24 14:10:00|18605.1|18545.1|18567.6|18507.6|18605.2|18545.2|18560.1|18500.1|0
1629814500000|2021-08-24 14:15:00|18565.1|18505.1|18555.2|18495.2|18565.1|18505.1|18542.5|18482.5|0
1629814800000|2021-08-24 14:20:00|18557.7|18497.7|18585.2|18525.2|18587.7|18527.7|18557.7|18497.7|0
1629815100000|2021-08-24 14:25:00|18590.2|18530.2|18617.7|18557.7|18632.7|18572.7|18590.2|18530.2|0
1629815400000|2021-08-24 14:30:00|18620.2|18560.2|18570.2|18510.2|18630.2|18570.2|18570.2|18510.2|0
1629815700000|2021-08-24 14:35:00|18567.7|18507.7|18555.3|18495.3|18587.7|18527.7|18535.2|18475.2|0
1629816000000|2021-08-24 14:40:00|18560.3|18500.3|18630.3|18570.3|18630.3|18570.3|18560.3|18500.3|0
1629816300000|2021-08-24 14:45:00|18630.2|18570.2|18625.3|18565.3|18630.3|18570.3|18610.3|18550.3|0
1629816600000|2021-08-24 14:50:00|18625.4|18565.4|18657.8|18597.8|18665.2|18605.2|18625.4|18565.4|0
1629816900000|2021-08-24 14:55:00|18657.9|18597.9|18677.8|18617.8|18682.8|18622.8|18650.3|18590.3|0
1629817200000|2021-08-24 15:00:00|18677.7|18617.7|18670.3|18610.3|18677.8|18617.8|18640.3|18580.3|0
1629817500000|2021-08-24 15:05:00|18670.4|18610.4|18672.9|18612.9|18682.9|18622.9|18670.4|18610.4|4
1629817800000|2021-08-24 15:10:00|18670.4|18610.4|18625.5|18565.5|18670.4|18610.4|18617.9|18557.9|0
1629818100000|2021-08-24 15:15:00|18628|18568|18665.5|18605.5|18683|18623|18628|18568|0
1629818400000|2021-08-24 15:20:00|18663|18603|18630.5|18570.5|18683|18623|18630.5|18570.5|0
1629818700000|2021-08-24 15:25:00|18625.5|18565.5|18635.5|18575.5|18640.5|18580.5|18625.5|18565.5|0
1629819000000|2021-08-24 15:30:00|18635.6|18575.6|18660.5|18600.5|18663|18603|18635.6|18575.6|1
1629819300000|2021-08-24 15:35:00|18660.3|18600.3|18660.5|18600.5|18660.5|18600.5|18643|18583|0
1629819600000|2021-08-24 15:40:00|18660.6|18600.6|18675.5|18615.5|18678|18618|18660.6|18600.6|3
1629819900000|2021-08-24 15:45:00|18675.4|18615.4|18648.1|18588.1|18675.5|18615.5|18648.1|18588.1|0
1629820200000|2021-08-24 15:50:00|18648.2|18588.2|18658.2|18598.2|18675.6|18615.6|18648.2|18588.2|1
1629820500000|2021-08-24 15:55:00|18653.2|18593.2|18615.6|18555.6|18653.2|18593.2|18610.7|18550.7|2
1629820800000|2021-08-24 16:00:00|18613.2|18553.2|18610.7|18550.7|18615.7|18555.7|18593.2|18533.2|0
1629821100000|2021-08-24 16:05:00|18608.2|18548.2|18558.2|18498.2|18613.2|18553.2|18558.2|18498.2|0
1629821400000|2021-08-24 16:10:00|18555.7|18495.7|18588.2|18528.2|18588.2|18528.2|18540.7|18480.7|0
1629821700000|2021-08-24 16:15:00|18588.1|18528.1|18628.2|18568.2|18628.2|18570.7|18568.2|18515.7|0
1629822000000|2021-08-24 16:20:00|18628.1|18568.1|18583.4|18523.4|18628.1|18568.1|18578.2|18518.2|0
1629822300000|2021-08-24 16:25:00|18585.7|18525.7|18593.3|18533.3|18608.2|18548.2|18573.3|18513.3|0
1629822600000|2021-08-24 16:30:00|18595.8|18535.8|18605.8|18545.8|18608.3|18548.3|18595.8|18535.8|0
1629822900000|2021-08-24 16:35:00|18605.9|18545.9|18605.8|18545.8|18610.8|18550.8|18603.2|18543.2|0
1629823200000|2021-08-24 16:40:00|18603.3|18543.3|18568.3|18508.3|18608.3|18548.3|18568.3|18508.3|0
1629823500000|2021-08-24 16:45:00|18568.4|18508.4|18608.3|18548.3|18608.3|18548.3|18563.3|18503.3|0
1629823800000|2021-08-24 16:50:00|18610.8|18550.8|18628.3|18568.3|18633.3|18573.3|18610.8|18550.8|0
1629824100000|2021-08-24 16:55:00|18628.4|18568.4|18613.3|18553.3|18630.8|18570.8|18613.3|18553.3|0
1629824400000|2021-08-24 17:00:00|18610.8|18550.8|18625.9|18565.9|18628.4|18568.4|18603.3|18543.3|0
1629824700000|2021-08-24 17:05:00|18628.4|18568.4|18660.9|18600.9|18688.4|18628.4|18628.4|18568.4|0
1629825000000|2021-08-24 17:10:00|18660.8|18600.8|18655.9|18595.9|18678.4|18626|18653.4|18593.4|0
1629825300000|2021-08-24 17:15:00|18658.4|18598.4|18676|18616|18678.6|18618.6|18655.9|18595.9|0
1629825600000|2021-08-24 17:20:00|18676.1|18616.1|18678.6|18618.6|18683.5|18623.5|18668.5|18608.5|0
1629825900000|2021-08-24 17:25:00|18678.5|18618.5|18686|18626|18686|18626|18673.5|18613.5|0
1629879300000|2021-08-25 08:15:00|18704.2|18644.2|18636.6|18576.6|18714.3|18654.3|18636.6|18576.6|0
1629879600000|2021-08-25 08:20:00|18639.1|18579.1|18586.6|18526.6|18639.1|18579.1|18584.1|18524.1|0
1629879900000|2021-08-25 08:25:00|18586.5|18526.5|18569.1|18509.1|18606.6|18546.6|18561.6|18501.6|0
1629880200000|2021-08-25 08:30:00|18569.2|18509.2|18594.1|18534.1|18601.6|18541.6|18569.2|18509.2|0
1629880500000|2021-08-25 08:35:00|18591.6|18531.6|18599.1|18539.1|18604.1|18544.1|18591.6|18531.6|0
1629880800000|2021-08-25 08:40:00|18596.6|18536.6|18551.7|18491.7|18596.6|18536.6|18539.2|18479.2|0
1629881100000|2021-08-25 08:45:00|18551.6|18491.6|18539.2|18479.2|18551.7|18491.7|18534.2|18474.2|0
1629881400000|2021-08-25 08:50:00|18539.1|18479.1|18524.2|18464.2|18539.1|18479.1|18514.2|18454.2|0
1629881700000|2021-08-25 08:55:00|18521.7|18461.7|18526.7|18466.7|18526.7|18466.7|18509.2|18449.2|0
1629882000000|2021-08-25 09:00:00|18526.8|18466.8|18539.2|18479.2|18539.2|18479.2|18524.2|18464.2|0
1629882300000|2021-08-25 09:05:00|18539.3|18479.3|18531.7|18471.7|18539.3|18479.3|18514.2|18454.2|0
1629882600000|2021-08-25 09:10:00|18531.8|18471.8|18554.2|18494.2|18559.2|18499.2|18531.8|18471.8|0
1629882900000|2021-08-25 09:15:00|18551.7|18491.7|18559.2|18499.2|18564.2|18504.2|18541.7|18481.7|0
1629883200000|2021-08-25 09:20:00|18554.2|18494.2|18541.8|18481.8|18554.2|18494.2|18541.8|18481.8|0
1629883500000|2021-08-25 09:25:00|18544.3|18484.3|18554.3|18494.3|18554.3|18494.3|18544.3|18484.3|0
1629883800000|2021-08-25 09:30:00|18551.8|18491.8|18559.3|18499.3|18559.3|18499.3|18551.8|18491.8|0
1629884100000|2021-08-25 09:35:00|18556.8|18496.8|18581.8|18521.8|18581.8|18521.8|18546.8|18486.8|0
1629884400000|2021-08-25 09:40:00|18589.3|18529.3|18599.2|18539.2|18604.3|18544.3|18589.3|18529.3|0
1629884700000|2021-08-25 09:45:00|18599.3|18539.3|18626.8|18566.8|18626.8|18566.8|18599.3|18539.3|0
1629885000000|2021-08-25 09:50:00|18624.3|18564.3|18666.8|18606.8|18666.8|18606.8|18609.3|18549.3|0
1629885300000|2021-08-25 09:55:00|18656.8|18596.8|18676.8|18616.8|18701.8|18641.8|18649.3|18589.3|0
1629885600000|2021-08-25 10:00:00|18674.3|18614.3|18681.8|18621.8|18701.8|18641.8|18664.3|18604.3|0
1629885900000|2021-08-25 10:05:00|18681.9|18621.9|18694.3|18634.3|18699.3|18639.3|18681.9|18621.9|0
1629886200000|2021-08-25 10:10:00|18694.2|18634.2|18684.3|18624.3|18694.2|18634.2|18684.3|18624.3|0
1629886500000|2021-08-25 10:15:00|18681.8|18621.8|18714.4|18654.4|18714.4|18654.4|18681.8|18621.8|0
1629886800000|2021-08-25 10:20:00|18714.3|18654.3|18759.3|18699.3|18759.3|18699.3|18704.3|18644.3|0
1629887100000|2021-08-25 10:25:00|18759.4|18699.4|18754.3|18694.3|18761.8|18701.8|18749.3|18689.3|0
1629887400000|2021-08-25 10:30:00|18754.2|18694.2|18739.3|18679.3|18759.3|18699.3|18736.8|18676.8|0
1629887700000|2021-08-25 10:35:00|18739.5|18679.5|18751.9|18691.9|18759.3|18699.3|18734.3|18674.3|0
1629888000000|2021-08-25 10:40:00|18754.3|18694.3|18751.8|18691.8|18769.3|18709.3|18751.8|18691.8|0
1629888300000|2021-08-25 10:45:00|18751.9|18691.9|18759.4|18699.4|18759.4|18699.4|18751.9|18691.9|0
1629888600000|2021-08-25 10:50:00|18756.9|18696.9|18791.9|18731.9|18794.4|18734.4|18756.9|18696.9|0
1629888900000|2021-08-25 10:55:00|18796.9|18736.9|18754.3|18694.3|18809.4|18749.4|18729.4|18669.4|0
1629889200000|2021-08-25 11:00:00|18751.8|18691.8|18816.8|18756.8|18816.8|18756.8|18734.3|18674.3|0
1629889500000|2021-08-25 11:05:00|18814.3|18754.3|18796.8|18736.8|18821.8|18761.8|18794.3|18734.3|0
1629889800000|2021-08-25 11:10:00|18794.3|18734.3|18786.9|18726.9|18799.4|18739.4|18786.9|18726.9|0
1629890100000|2021-08-25 11:15:00|18791.9|18731.9|18759.4|18699.4|18791.9|18731.9|18759.4|18699.4|0
1629890400000|2021-08-25 11:20:00|18759.2|18699.2|18759.4|18699.4|18761.9|18701.9|18734.4|18674.4|0
1629890700000|2021-08-25 11:25:00|18759.3|18699.3|18736.9|18676.9|18759.4|18699.4|18736.9|18676.9|0
1629891000000|2021-08-25 11:30:00|18741.9|18681.9|18774.4|18714.4|18809.4|18749.4|18741.9|18681.9|0
1629891300000|2021-08-25 11:35:00|18771.9|18711.9|18759.4|18699.4|18771.9|18711.9|18739.4|18679.4|0
1629891600000|2021-08-25 11:40:00|18756.9|18696.9|18786.9|18726.9|18786.9|18726.9|18751.9|18691.9|0
1629891900000|2021-08-25 11:45:00|18787.1|18727.1|18782|18722|18791.9|18731.9|18776.9|18716.9|0
1629892200000|2021-08-25 11:50:00|18779.5|18719.5|18759.5|18699.5|18779.5|18719.5|18749.5|18689.5|3
1629892500000|2021-08-25 11:55:00|18762|18702|18737|18677|18769.5|18709.5|18737|18677|0
1629892800000|2021-08-25 12:00:00|18739.6|18679.6|18749.4|18689.4|18802|18742|18739.6|18679.6|0
1629893100000|2021-08-25 12:05:00|18746.9|18686.9|18789.5|18729.5|18789.5|18729.5|18736.9|18676.9|0
1629893400000|2021-08-25 12:10:00|18787|18727|18794.5|18734.5|18807|18747|18782|18722|0
1629893700000|2021-08-25 12:15:00|18794.6|18734.6|18839.5|18779.5|18839.6|18779.6|18794.6|18734.6|0
1629894000000|2021-08-25 12:20:00|18834.5|18774.5|18792|18732|18839.5|18779.5|18789.5|18729.5|0
1629894300000|2021-08-25 12:25:00|18789.5|18729.5|18692.1|18632.1|18789.5|18729.5|18682.1|18622.1|0
1629894600000|2021-08-25 12:30:00|18687.1|18627.1|18639.6|18579.6|18687.1|18627.1|18619.6|18559.6|0
1629894900000|2021-08-25 12:35:00|18642.1|18582.1|18669.6|18609.6|18669.6|18609.6|18597.1|18537.1|0
1629895200000|2021-08-25 12:40:00|18672.1|18612.1|18679.6|18619.6|18709.6|18649.6|18672|18612|0
1629895500000|2021-08-25 12:45:00|18679.5|18619.5|18667.1|18607.1|18684.6|18624.6|18667.1|18607.1|0
1629895800000|2021-08-25 12:50:00|18667.2|18607.2|18677.1|18617.1|18677.1|18617.1|18642.1|18582.1|0
1629896100000|2021-08-25 12:55:00|18677.2|18617.2|18684.7|18624.7|18712.2|18652.2|18677.2|18617.2|0
1629896400000|2021-08-25 13:00:00|18682.2|18622.2|18657.2|18597.2|18692.3|18632.3|18657.2|18597.2|0
1629896700000|2021-08-25 13:05:00|18657.3|18597.3|18704.7|18644.7|18707.2|18647.2|18657.3|18597.3|0
1629897000000|2021-08-25 13:10:00|18709.7|18649.7|18717.2|18657.2|18729.7|18669.7|18709.7|18649.7|0
1629897300000|2021-08-25 13:15:00|18717.3|18657.3|18662.2|18602.2|18719.7|18659.7|18662.2|18602.2|0
1629897600000|2021-08-25 13:20:00|18664.7|18604.7|18669.8|18609.8|18684.8|18624.8|18657.3|18597.3|0
1629897900000|2021-08-25 13:25:00|18667.3|18607.3|18717.4|18657.4|18717.4|18657.4|18667.3|18607.3|0
1629898200000|2021-08-25 13:30:00|18719.9|18659.9|18729.9|18669.9|18769.9|18709.9|18719.9|18659.9|0
1629898500000|2021-08-25 13:35:00|18729.8|18669.8|18719.9|18659.9|18752.4|18692.4|18697.4|18637.4|1
1629898800000|2021-08-25 13:40:00|18717.4|18657.4|18694.9|18634.9|18717.4|18657.4|18677.4|18617.4|0
1629899100000|2021-08-25 13:45:00|18689.9|18629.9|18672.4|18612.4|18704.9|18644.9|18672.4|18612.4|0
1629899400000|2021-08-25 13:50:00|18669.9|18609.9|18600.1|18540.1|18672.4|18612.4|18600.1|18540.1|2
1629899700000|2021-08-25 13:55:00|18602.6|18542.6|18607.3|18547.3|18632.4|18572.4|18589.8|18542.6|0
1629900000000|2021-08-25 14:00:00|18597.4|18557.4|18619.9|18599.9|18662.3|18614.9|18589.8|18544.7|0
1629900300000|2021-08-25 14:05:00|18627.4|18587.4|18632.4|18592.4|18632.4|18607.4|18607.4|18577.4|0
1629900600000|2021-08-25 14:10:00|18624.9|18604.9|18649.6|18589.6|18672.1|18635|18624.9|18582.1|7
1629900900000|2021-08-25 14:15:00|18649.5|18589.5|18652.1|18592.1|18654.6|18594.6|18617.1|18557.1|0
1629901200000|2021-08-25 14:20:00|18654.6|18594.6|18644.6|18584.6|18664.6|18604.6|18637.1|18577.1|0
1629901500000|2021-08-25 14:25:00|18644.4|18584.4|18632.1|18572.1|18644.4|18584.4|18594.6|18534.6|0
1629901800000|2021-08-25 14:30:00|18632|18572|18567.2|18507.2|18632|18572|18562.1|18502.1|0
1629902100000|2021-08-25 14:35:00|18569.7|18509.7|18622.1|18562.1|18622.1|18562.1|18569.7|18509.7|0
1629902400000|2021-08-25 14:40:00|18622.2|18562.2|18654.6|18594.6|18657.1|18597.1|18622.2|18562.2|0
1629902700000|2021-08-25 14:45:00|18652.1|18592.1|18684.7|18624.7|18689.6|18629.6|18644.6|18584.6|0
1629903000000|2021-08-25 14:50:00|18684.6|18624.6|18654.6|18594.6|18684.6|18624.6|18652.2|18592.2|0
1629903300000|2021-08-25 14:55:00|18654.5|18594.5|18652.1|18592.1|18657.2|18597.2|18632.2|18572.2|4
1629903600000|2021-08-25 15:00:00|18647.2|18587.2|18689.7|18629.7|18689.7|18629.7|18644.7|18584.7|0
1629903900000|2021-08-25 15:05:00|18689.8|18629.8|18712.2|18652.2|18712.2|18652.2|18687.2|18627.2|0
1629904200000|2021-08-25 15:10:00|18709.7|18649.7|18727.2|18667.2|18727.2|18667.2|18709.7|18649.7|0
1629904500000|2021-08-25 15:15:00|18727.3|18667.3|18699.7|18639.7|18732.2|18672.2|18699.7|18639.7|0
1629904800000|2021-08-25 15:20:00|18697.2|18637.2|18677.3|18617.3|18699.7|18639.7|18677.3|18617.3|0
1629905100000|2021-08-25 15:25:00|18674.8|18614.8|18699.7|18639.7|18699.8|18639.8|18669.8|18609.8|0
1629905400000|2021-08-25 15:30:00|18702.2|18642.2|18679.7|18619.7|18704.8|18644.8|18677.2|18617.2|0
1629905700000|2021-08-25 15:35:00|18679.8|18619.8|18672.2|18612.2|18682.2|18622.2|18659.7|18599.7|0
1629906000000|2021-08-25 15:40:00|18669.7|18609.7|18649.8|18589.8|18669.7|18609.7|18649.8|18589.8|0
1629906300000|2021-08-25 15:45:00|18649.7|18589.7|18632.3|18572.3|18649.7|18589.7|18627.3|18567.3|0
1629906600000|2021-08-25 15:50:00|18634.8|18574.8|18664.8|18604.8|18664.8|18604.8|18634.8|18574.8|0
1629906900000|2021-08-25 15:55:00|18667.3|18607.3|18664.8|18604.8|18669.8|18609.8|18664.8|18604.8|0
1629907200000|2021-08-25 16:00:00|18667.3|18607.3|18694.8|18634.8|18714.8|18654.8|18667.3|18607.3|0
1629907500000|2021-08-25 16:05:00|18697.3|18637.3|18709.8|18649.8|18709.8|18649.8|18682.3|18622.3|0
1629907800000|2021-08-25 16:10:00|18709.9|18649.9|18719.8|18659.8|18722.3|18662.3|18709.9|18649.9|0
1629908100000|2021-08-25 16:15:00|18719.9|18659.9|18699.9|18639.9|18722.3|18662.3|18694.8|18634.8|1
1629908400000|2021-08-25 16:20:00|18699.8|18639.8|18637.4|18577.4|18707.4|18647.4|18634.9|18574.9|0
1629908700000|2021-08-25 16:25:00|18639.9|18579.9|18669.9|18609.9|18669.9|18609.9|18634.9|18574.9|0
1629909000000|2021-08-25 16:30:00|18669.8|18609.8|18669.9|18609.9|18669.9|18609.9|18652.4|18592.4|0
1629909300000|2021-08-25 16:35:00|18672.4|18612.4|18664.9|18604.9|18679.9|18619.9|18664.9|18604.9|0
1629909600000|2021-08-25 16:40:00|18665|18605|18654.9|18594.9|18672.4|18612.4|18645|18585|0
1629909900000|2021-08-25 16:45:00|18655|18595|18657.4|18597.4|18675.1|18622.6|18655|18595|1
1629910200000|2021-08-25 16:50:00|18654.9|18594.9|18659.9|18599.9|18664.9|18604.9|18654.9|18594.9|0
1629910500000|2021-08-25 16:55:00|18660|18600|18632.5|18572.5|18660|18600|18630|18570|0
1629910800000|2021-08-25 17:00:00|18630|18570|18645|18585|18647.5|18587.5|18625|18565|0
1629911100000|2021-08-25 17:05:00|18647.5|18587.5|18635.1|18595.1|18650|18597.5|18635.1|18580|0
1629911400000|2021-08-25 17:10:00|18637.6|18597.6|18645.1|18585.1|18650.1|18597.6|18635.1|18585.1|0
1629911700000|2021-08-25 17:15:00|18647.6|18587.6|18650.1|18590.1|18652.6|18592.6|18642.7|18582.7|0
1629912000000|2021-08-25 17:20:00|18647.6|18587.6|18642.6|18582.6|18650.1|18590.1|18640.1|18580.1|0
1629912300000|2021-08-25 17:25:00|18647.6|18587.6|18632.6|18572.6|18647.6|18604.9|18592.9|18555.2|0
1629965700000|2021-08-26 08:15:00|18602.6|18582.6|18592.6|18552.6|18650.1|18610.1|18572.6|18540.1|445
1629966000000|2021-08-26 08:20:00|18590.1|18550.1|18660.1|18640.1|18670.2|18640.1|18587.6|18550.1|69
1629966300000|2021-08-26 08:25:00|18662.6|18642.6|18620.1|18600.1|18675.1|18642.7|18617.6|18597.6|35
1629966600000|2021-08-26 08:30:00|18622.6|18602.6|18617.7|18597.7|18622.6|18602.6|18617.6|18597.6|32
1629966900000|2021-08-26 08:35:00|18620.1|18600.1|18617.7|18597.7|18622.7|18602.7|18617.7|18597.7|12
1629967200000|2021-08-26 08:40:00|18620.2|18600.2|18615.2|18595.2|18620.2|18600.2|18615.2|18595.2|5
1629967500000|2021-08-26 08:45:00|18612.7|18592.7|18562.7|18542.7|18612.7|18592.7|18552.7|18532.7|27
1629967800000|2021-08-26 08:50:00|18562.6|18542.6|18537.7|18517.7|18562.6|18542.6|18520.2|18500.2|83
1629968100000|2021-08-26 08:55:00|18540.2|18520.2|18542.7|18522.7|18545.2|18525.2|18540.2|18520.2|9
1629968400000|2021-08-26 09:00:00|18545.2|18525.2|18547.7|18527.7|18547.7|18527.7|18545.2|18525.2|29
1629968700000|2021-08-26 09:05:00|18545.2|18525.2|18527.7|18507.7|18545.2|18525.2|18527.7|18507.7|9
1629969000000|2021-08-26 09:10:00|18527.8|18507.8|18537.8|18517.8|18537.8|18517.8|18525.3|18505.3|57
1629969300000|2021-08-26 09:15:00|18537.7|18517.7|18542.8|18522.8|18542.8|18522.8|18535.3|18515.3|8
1629969600000|2021-08-26 09:20:00|18547.8|18527.8|18582.8|18562.8|18582.8|18562.8|18547.8|18527.8|32
1629969900000|2021-08-26 09:25:00|18577.8|18557.8|18582.8|18562.8|18582.8|18562.8|18572.8|18552.8|25
1629970200000|2021-08-26 09:30:00|18587.8|18567.8|18585.3|18565.3|18592.8|18572.8|18585.3|18565.3|5
1629970500000|2021-08-26 09:35:00|18580.3|18560.3|18572.8|18552.8|18580.3|18560.3|18572.8|18552.8|20
1629970800000|2021-08-26 09:40:00|18572.9|18552.9|18590.3|18570.3|18590.3|18570.3|18572.9|18552.9|8
1629971100000|2021-08-26 09:45:00|18590.4|18570.4|18595.4|18575.4|18595.4|18575.4|18587.9|18567.9|11
1629971400000|2021-08-26 09:50:00|18590.4|18570.4|18592.9|18572.9|18595.4|18575.4|18590.4|18570.4|2
1629971700000|2021-08-26 09:55:00|18595.4|18575.4|18590.4|18570.4|18595.4|18575.4|18575.4|18555.4|17
1629972000000|2021-08-26 10:00:00|18592.9|18572.9|18600.4|18580.4|18600.4|18580.4|18592.9|18572.9|7
1629972300000|2021-08-26 10:05:00|18597.9|18577.9|18590.4|18570.4|18600.4|18580.4|18582.9|18562.9|12
1629972600000|2021-08-26 10:10:00|18592.9|18572.9|18590.4|18570.4|18592.9|18572.9|18590.4|18570.4|2
1629972900000|2021-08-26 10:15:00|18590.5|18570.5|18610.4|18590.4|18617.9|18597.9|18590.5|18570.5|13
1629973200000|2021-08-26 10:20:00|18605.5|18585.5|18605.5|18585.5|18608|18588|18602.9|18582.9|2
1629973500000|2021-08-26 10:25:00|18605.4|18585.4|18575.5|18555.5|18605.4|18585.4|18565.5|18545.5|25
1629973800000|2021-08-26 10:30:00|18577.9|18557.9|18593|18573|18593|18573|18577.9|18557.9|16
1629974100000|2021-08-26 10:35:00|18598|18578|18608|18588|18613|18593|18598|18578|25
1629974400000|2021-08-26 10:40:00|18605.5|18585.5|18603|18583|18605.5|18585.5|18603|18583|24
1629974700000|2021-08-26 10:45:00|18605.5|18585.5|18628|18608|18628|18608|18605.5|18585.5|37
1629975000000|2021-08-26 10:50:00|18630.5|18610.5|18648|18628|18648|18628|18630.5|18610.5|29
1629975300000|2021-08-26 10:55:00|18648.1|18628.1|18638|18618|18650.5|18630.5|18638|18618|15
1629975600000|2021-08-26 11:00:00|18635.6|18615.6|18630.6|18610.6|18648.1|18628.1|18628.1|18608.1|20
1629975900000|2021-08-26 11:05:00|18628.1|18608.1|18633.1|18613.1|18633.1|18613.1|18628.1|18608.1|3
1629976200000|2021-08-26 11:10:00|18630.6|18610.6|18673.1|18653.1|18673.1|18653.1|18630.6|18610.6|145
1629976500000|2021-08-26 11:15:00|18673.2|18653.2|18695.6|18675.6|18715.6|18690.6|18673.2|18653.2|44
1629976800000|2021-08-26 11:20:00|18700.6|18680.6|18703.1|18683.1|18725.6|18700.6|18700.6|18680.6|46
1629977100000|2021-08-26 11:25:00|18698.1|18678.1|18700.6|18680.6|18710.7|18688.1|18688.1|18668.1|25
1629977400000|2021-08-26 11:30:00|18700.7|18680.7|18745.6|18725.6|18748.1|18728.1|18700.7|18680.7|66
1629977700000|2021-08-26 11:35:00|18743.1|18723.1|18755.7|18735.7|18768.2|18748.2|18733.1|18713.1|50
1629978000000|2021-08-26 11:40:00|18763.1|18743.1|18765.7|18745.7|18775.7|18748.2|18748.2|18728.2|2002
1629978300000|2021-08-26 11:45:00|18770.7|18750.7|18753.2|18733.2|18773.2|18753.2|18750.7|18730.7|31
1629978600000|2021-08-26 11:50:00|18755.7|18735.7|18748.2|18728.2|18760.7|18740.7|18748.2|18728.2|73
1629978900000|2021-08-26 11:55:00|18750.7|18730.7|18793.2|18773.2|18793.2|18773.2|18748.2|18728.2|33
1629979200000|2021-08-26 12:00:00|18798.2|18778.2|18895.7|18875.7|18925.7|18903.2|18798.2|18778.2|356
1629979500000|2021-08-26 12:05:00|18895.8|18875.8|18903.2|18883.2|18933.2|18913.2|18895.8|18875.8|128
1629979800000|2021-08-26 12:10:00|18905.7|18885.7|18923.3|18903.3|18948.2|18928.2|18905.7|18885.7|111
1629980100000|2021-08-26 12:15:00|18920.8|18900.8|18895.8|18875.8|18953.3|18933.3|18870.8|18850.8|149
1629980400000|2021-08-26 12:20:00|18898.3|18878.3|18873.3|18853.3|18920.8|18888.3|18873.3|18853.3|69
1629980700000|2021-08-26 12:25:00|18878.3|18858.3|18900.8|18880.8|18938.3|18918.3|18878.3|18858.3|95
1629981000000|2021-08-26 12:30:00|18895.8|18875.8|18888.3|18868.3|18905.8|18885.8|18875.8|18855.8|107
1629981300000|2021-08-26 12:35:00|18890.8|18870.8|18840.8|18820.8|18893.3|18873.3|18835.8|18815.8|70
1629981600000|2021-08-26 12:40:00|18843.3|18823.3|18805.8|18785.8|18843.3|18823.3|18795.8|18775.8|139
1629981900000|2021-08-26 12:45:00|18805.9|18785.9|18793.3|18773.3|18808.3|18788.3|18785.8|18765.8|59
1629982200000|2021-08-26 12:50:00|18793.4|18773.4|18820.9|18800.9|18820.9|18800.9|18793.4|18773.4|51
1629982500000|2021-08-26 12:55:00|18823.3|18803.3|18760.9|18740.9|18828.4|18808.4|18758.4|18738.4|75
1629982800000|2021-08-26 13:00:00|18765.9|18745.9|18728.4|18708.4|18790.9|18770.9|18728.4|18708.4|151
1629983100000|2021-08-26 13:05:00|18723.4|18703.4|18750.9|18730.9|18750.9|18730.9|18698.4|18678.4|78
1629983400000|2021-08-26 13:10:00|18748.4|18728.4|18790.9|18770.9|18790.9|18770.9|18723.4|18703.4|92
1629983700000|2021-08-26 13:15:00|18793.4|18773.4|18720.9|18700.9|18818.4|18798.4|18718.4|18698.4|77
1629984000000|2021-08-26 13:20:00|18718.4|18698.4|18710.9|18690.9|18735.9|18715.9|18708.4|18688.4|77
1629984300000|2021-08-26 13:25:00|18713.4|18693.4|18683.5|18663.5|18730.9|18710.9|18683.5|18661|84
1629984600000|2021-08-26 13:30:00|18685.9|18665.9|18643.5|18623.5|18713.5|18693.5|18636|18616|173
1629984900000|2021-08-26 13:35:00|18646|18626|18606|18586|18651|18631|18596|18576|257
1629985200000|2021-08-26 13:40:00|18603.5|18583.5|18631.1|18611.1|18651|18626|18588.5|18568.5|342
1629985500000|2021-08-26 13:45:00|18636.1|18616.1|18723.6|18703.6|18728.6|18708.6|18636.1|18616.1|197
1629985800000|2021-08-26 13:50:00|18728.6|18708.6|18783.6|18763.6|18783.6|18763.6|18713.6|18693.6|141
1629986100000|2021-08-26 13:55:00|18781.1|18761.1|18716.1|18696.1|18783.6|18763.6|18716.1|18696.1|105
1629986400000|2021-08-26 14:00:00|18718.6|18698.6|18658.6|18638.6|18756.1|18736.1|18583.6|18556.1|215
1629986700000|2021-08-26 14:05:00|18663.6|18643.6|18651.1|18631.1|18691.1|18671.1|18651.1|18631.1|61
1629987000000|2021-08-26 14:10:00|18648.6|18628.6|18733.6|18713.6|18736.1|18716.1|18648.6|18628.6|58
1629987300000|2021-08-26 14:15:00|18728.6|18708.6|18728.7|18708.7|18758.6|18738.6|18716.1|18691.1|89
1629987600000|2021-08-26 14:20:00|18726.2|18706.2|18753.7|18733.7|18766.2|18746.2|18721.2|18701.2|57
1629987900000|2021-08-26 14:25:00|18756.1|18736.1|18728.7|18708.7|18756.2|18736.2|18721.2|18701.1|30
1629988200000|2021-08-26 14:30:00|18726.2|18706.2|18688.7|18668.7|18763.7|18743.7|18683.7|18663.7|102
1629988500000|2021-08-26 14:35:00|18683.7|18663.7|18638.7|18618.7|18683.7|18663.7|18626.2|18603.7|92
1629988800000|2021-08-26 14:40:00|18641.2|18621.2|18663.7|18643.7|18673.7|18653.7|18636.2|18616.2|79
1629989100000|2021-08-26 14:45:00|18666.2|18646.2|18688.7|18668.7|18688.7|18668.7|18661.2|18641.2|64
1629989400000|2021-08-26 14:50:00|18691.2|18671.2|18746.2|18726.2|18746.2|18726.2|18691.2|18671.2|56
1629989700000|2021-08-26 14:55:00|18748.7|18728.7|18716.2|18696.2|18751.2|18731.2|18716.2|18696.2|58
1629990000000|2021-08-26 15:00:00|18713.7|18693.7|18723.7|18703.7|18726.2|18706.2|18701.2|18681.2|52
1629990300000|2021-08-26 15:05:00|18721.2|18701.2|18741.2|18721.2|18751.2|18731.2|18703.7|18683.7|71
1629990600000|2021-08-26 15:10:00|18743.7|18723.7|18711.2|18691.2|18751.2|18731.2|18711.2|18691.2|22
1629990900000|2021-08-26 15:15:00|18706.2|18686.2|18703.7|18683.7|18706.2|18686.2|18688.7|18668.7|27
1629991200000|2021-08-26 15:20:00|18701.2|18681.2|18701.2|18681.2|18701.2|18681.2|18658.8|18638.8|88
1629991500000|2021-08-26 15:25:00|18701.3|18681.3|18718.8|18698.8|18718.8|18698.8|18701.3|18681.3|27
1629991800000|2021-08-26 15:30:00|18721.2|18701.2|18708.8|18688.8|18721.3|18701.3|18701.3|18661.3|24710
1629992100000|2021-08-26 15:35:00|18711.3|18691.3|18768.8|18748.8|18768.8|18748.8|18711.3|18691.3|94
1629992400000|2021-08-26 15:40:00|18766.3|18746.3|18766.3|18746.3|18768.8|18748.8|18761.3|18741.3|130
1629992700000|2021-08-26 15:45:00|18768.8|18748.8|18736.3|18716.3|18768.8|18748.8|18733.8|18713.8|51
1629993000000|2021-08-26 15:50:00|18738.8|18718.8|18756.3|18736.3|18771.3|18751.3|18738.8|18718.8|58
1629993300000|2021-08-26 15:55:00|18756.4|18736.4|18731.3|18711.3|18766.3|18746.3|18731.3|18711.3|56
1629993600000|2021-08-26 16:00:00|18731.4|18711.4|18783.9|18763.9|18793.9|18773.9|18731.4|18711.4|60
1629993900000|2021-08-26 16:05:00|18781.4|18761.4|18813.9|18793.9|18813.9|18793.9|18778.9|18758.9|121
1629994200000|2021-08-26 16:10:00|18801.4|18781.4|18821.4|18801.4|18826.4|18806.4|18798.9|18778.9|66
1629994500000|2021-08-26 16:15:00|18808.9|18788.9|18821.4|18801.4|18821.4|18801.4|18796.4|18776.4|147
1629994800000|2021-08-26 16:20:00|18818.9|18798.9|18768.9|18748.9|18836.4|18816.4|18768.9|18748.9|938
1629995100000|2021-08-26 16:25:00|18771.4|18751.4|18803.9|18783.9|18803.9|18783.9|18771.4|18751.4|109
1629995400000|2021-08-26 16:30:00|18806.4|18786.4|18811.4|18791.4|18811.4|18791.4|18796.4|18776.4|42
1629995700000|2021-08-26 16:35:00|18813.9|18793.9|18784|18764|18813.9|18793.9|18784|18764|51
1629996000000|2021-08-26 16:40:00|18783.9|18763.9|18771.5|18751.5|18784|18764|18771.5|18751.5|52
1629996300000|2021-08-26 16:45:00|18769|18749|18766.5|18746.5|18769|18749|18751.5|18731.5|48
1629996600000|2021-08-26 16:50:00|18769|18749|18779|18759|18781.5|18761.5|18769|18749|44
1629996900000|2021-08-26 16:55:00|18776.5|18756.5|18776.5|18756.5|18779|18759|18776.5|18756.5|23
1629997200000|2021-08-26 17:00:00|18774|18754|18796.5|18776.5|18796.5|18776.5|18769|18749|25
1629997500000|2021-08-26 17:05:00|18794|18774|18791.5|18771.5|18801.5|18781.5|18791.5|18771.5|17
1629997800000|2021-08-26 17:10:00|18794|18774|18761.5|18741.5|18799|18779|18756.5|18736.5|329
1629998100000|2021-08-26 17:15:00|18764|18744|18734.1|18714.1|18769|18749|18734.1|18714.1|100
1629998400000|2021-08-26 17:20:00|18731.6|18711.6|18689.1|18669.1|18731.6|18711.6|18689.1|18669.1|106
1629998700000|2021-08-26 17:25:00|18691.6|18671.6|18699.1|18679.1|18704.1|18684.1|18689.1|18669.1|755
1630052100000|2021-08-27 08:15:00|18741.1|18721.1|18901.1|18841.1|18901.1|18851.1|18741.1|18721.1|233
1630052400000|2021-08-27 08:20:00|18901.2|18841.2|18868.6|18828.6|18901.2|18871.1|18868.6|18823.6|466
1630052700000|2021-08-27 08:25:00|18853.6|18833.6|18823.6|18803.6|18853.6|18833.6|18823.6|18803.6|33
1630053000000|2021-08-27 08:30:00|18823.7|18803.7|18853.7|18833.7|18888.7|18848.7|18823.7|18803.7|82
1630053300000|2021-08-27 08:35:00|18851.2|18831.2|18888.7|18848.7|18893.7|18866.2|18836.2|18808.7|51
1630053600000|2021-08-27 08:40:00|18881.2|18861.2|18893.7|18853.7|18893.7|18861.2|18873.7|18848.7|17
1630053900000|2021-08-27 08:45:00|18888.7|18868.7|18876.2|18856.2|18898.7|18878.7|18876.2|18853.7|89
1630054200000|2021-08-27 08:50:00|18871.2|18851.2|18878.7|18858.7|18878.7|18858.7|18856.2|18836.2|19
1630054500000|2021-08-27 08:55:00|18881.2|18861.2|18861.2|18841.2|18888.7|18868.7|18861.2|18841.2|12
1630054800000|2021-08-27 09:00:00|18856.2|18836.2|18846.2|18826.2|18856.2|18836.2|18846.2|18826.2|13
1630055100000|2021-08-27 09:05:00|18848.7|18828.7|18888.7|18868.7|18888.7|18868.7|18848.7|18828.7|17
1630055400000|2021-08-27 09:10:00|18886.2|18866.2|18898.7|18878.7|18898.7|18878.7|18876.2|18856.2|22
1630055700000|2021-08-27 09:15:00|18893.7|18873.7|18866.2|18846.2|18893.7|18873.7|18853.7|18833.7|18
1630056000000|2021-08-27 09:20:00|18868.7|18848.7|18871.3|18851.3|18871.3|18851.3|18866.2|18846.2|4
1630056300000|2021-08-27 09:25:00|18873.8|18853.8|18856.3|18836.3|18883.8|18863.8|18851.3|18831.3|20
1630056600000|2021-08-27 09:30:00|18853.8|18833.8|18811.3|18791.3|18856.3|18836.3|18811.3|18791.3|26
1630056900000|2021-08-27 09:35:00|18806.3|18786.3|18816.3|18796.3|18828.8|18808.8|18803.8|18783.8|21
1630057200000|2021-08-27 09:40:00|18813.8|18793.8|18811.3|18791.3|18813.8|18793.8|18811.3|18791.3|7
1630057500000|2021-08-27 09:45:00|18813.8|18793.8|18846.3|18826.3|18846.3|18826.3|18813.8|18793.8|17
1630057800000|2021-08-27 09:50:00|18848.8|18828.8|18861.3|18841.3|18863.8|18843.8|18848.8|18828.8|16
1630058100000|2021-08-27 09:55:00|18863.8|18843.8|18841.3|18821.3|18866.3|18846.3|18838.8|18818.8|8
1630058400000|2021-08-27 10:00:00|18846.3|18826.3|18848.8|18828.8|18856.3|18836.3|18846.3|18826.3|15
1630058700000|2021-08-27 10:05:00|18851.3|18831.3|18861.3|18841.3|18873.8|18853.8|18851.3|18831.3|18
1630059000000|2021-08-27 10:10:00|18863.8|18843.8|18861.4|18841.4|18871.4|18851.4|18861.4|18841.4|10
1630059300000|2021-08-27 10:15:00|18863.9|18843.9|18861.4|18841.4|18863.9|18843.9|18861.4|18841.4|5
1630059600000|2021-08-27 10:20:00|18858.9|18838.9|18851.4|18831.4|18858.9|18838.9|18851.4|18831.4|5
1630059900000|2021-08-27 10:25:00|18846.4|18826.4|18871.4|18851.4|18871.4|18851.4|18843.9|18823.9|29
1630060200000|2021-08-27 10:30:00|18873.9|18853.9|18881.4|18861.4|18883.9|18863.9|18871.4|18851.4|16
1630060500000|2021-08-27 10:35:00|18878.9|18858.9|18893.9|18873.9|18893.9|18873.9|18876.4|18856.4|16
1630060800000|2021-08-27 10:40:00|18891.4|18871.4|18891.4|18871.4|18896.4|18876.4|18891.4|18871.4|7
1630061100000|2021-08-27 10:45:00|18888.9|18868.9|18888.9|18868.9|18891.4|18871.4|18881.4|18861.4|21
1630061400000|2021-08-27 10:50:00|18891.4|18871.4|18901.4|18881.4|18903.9|18883.9|18888.9|18868.9|42
1630061700000|2021-08-27 10:55:00|18903.9|18883.9|18901.4|18881.4|18913.9|18893.9|18901.4|18881.4|100
1630062000000|2021-08-27 11:00:00|18906.4|18886.4|18916.5|18896.5|18919|18899|18886.5|18866.5|105
1630062300000|2021-08-27 11:05:00|18921.5|18901.5|18894|18874|18921.5|18901.5|18891.5|18871.5|67
1630062600000|2021-08-27 11:10:00|18891.5|18871.5|18841.5|18821.5|18891.5|18871.5|18841.5|18821.5|31
1630062900000|2021-08-27 11:15:00|18831.5|18811.5|18849|18829|18849|18829|18801.5|18781.5|43
1630063200000|2021-08-27 11:20:00|18846.5|18826.5|18866.5|18846.5|18874|18854|18844|18824|21
1630063500000|2021-08-27 11:25:00|18869|18849|18894|18874|18894|18874|18869|18849|71
1630063800000|2021-08-27 11:30:00|18891.5|18871.5|18884|18864|18891.5|18871.5|18869|18849|17
1630064100000|2021-08-27 11:35:00|18886.5|18866.5|18881.5|18861.5|18894|18874|18879|18859|49
1630064400000|2021-08-27 11:40:00|18876.6|18856.6|18894|18874|18894|18874|18864|18844|45
1630064700000|2021-08-27 11:45:00|18896.5|18876.5|18941.6|18921.6|18949|18929|18896.5|18876.5|142
1630065000000|2021-08-27 11:50:00|18939.1|18919.1|18961.6|18941.6|18971.6|18951.6|18934|18914|88
1630065300000|2021-08-27 11:55:00|18964|18944|18984.1|18964.1|18989.1|18969.1|18959.1|18939.1|104
1630065600000|2021-08-27 12:00:00|18986.6|18966.6|18966.6|18946.6|19006.6|18986.6|18966.6|18946.6|219
1630065900000|2021-08-27 12:05:00|18969.1|18949.1|18986.6|18966.6|19014.1|18994.1|18966.6|18946.6|140
1630066200000|2021-08-27 12:10:00|18989.1|18969.1|18981.6|18961.6|19001.6|18981.6|18971.6|18951.6|81
1630066500000|2021-08-27 12:15:00|18984.1|18964.1|19014.1|18994.1|19024.1|19004.1|18984.1|18964.1|142
1630066800000|2021-08-27 12:20:00|19019.1|18999.1|19019.1|18999.1|19031.6|19011.6|18981.6|18961.6|106
1630067100000|2021-08-27 12:25:00|19021.6|19001.6|19059.1|19039.1|19091.6|19071.6|19016.6|18996.6|225
1630067400000|2021-08-27 12:30:00|19061.6|19041.6|18999.2|18979.2|19066.6|19046.6|18981.6|18961.6|247
1630067700000|2021-08-27 12:35:00|18999.1|18979.1|19001.6|18981.6|19001.6|18981.6|18946.6|18926.6|509
1630068000000|2021-08-27 12:40:00|18994.1|18974.1|18979.1|18959.1|19011.6|18991.6|18979.1|18959.1|71
1630068300000|2021-08-27 12:45:00|18976.6|18956.6|18974.2|18954.2|19001.6|18981.6|18954.1|18934.1|63
1630068600000|2021-08-27 12:50:00|18976.7|18956.7|19011.7|18991.7|19011.7|18991.7|18971.7|18951.7|62
1630068900000|2021-08-27 12:55:00|19014.2|18994.2|19044.2|19024.2|19044.2|19024.2|19004.2|18984.2|315
1630069200000|2021-08-27 13:00:00|19046.6|19026.6|19059.2|19039.2|19101.6|19081.6|19044.2|19024.2|293
1630069500000|2021-08-27 13:05:00|19064.2|19044.2|19076.7|19056.7|19086.7|19066.7|18984.2|18959.2|273
1630069800000|2021-08-27 13:10:00|19074.2|19054.2|19076.7|19056.7|19079.2|19056.7|19056.7|19034.2|92
1630070100000|2021-08-27 13:15:00|19081.7|19061.7|19099.1|19079.1|19101.7|19081.7|19056.7|19036.7|117
1630070400000|2021-08-27 13:20:00|19096.7|19076.7|19156.7|19136.7|19176.7|19156.7|19094.2|19074.2|213
1630070700000|2021-08-27 13:25:00|19154.2|19134.2|19186.7|19166.7|19186.7|19166.7|19146.7|19126.7|95
1630071000000|2021-08-27 13:30:00|19181.7|19161.7|19154.3|19134.3|19181.7|19161.7|19136.7|19116.7|776
1630071300000|2021-08-27 13:35:00|19156.8|19136.8|19119.3|19099.3|19166.7|19146.7|19119.3|19099.3|178
1630071600000|2021-08-27 13:40:00|19121.7|19101.7|19061.7|19041.7|19126.7|19106.7|19036.7|19009.2|322
1630071900000|2021-08-27 13:45:00|19064.2|19044.2|19156.8|19136.8|19176.8|19156.8|19064.2|19044.2|139
1630072200000|2021-08-27 13:50:00|19151.7|19131.7|19171.7|19151.7|19171.7|19151.7|19124.3|19104.3|153
1630072500000|2021-08-27 13:55:00|19171.8|19151.8|19136.8|19116.8|19176.8|19156.8|19136.8|19116.8|140
1630072800000|2021-08-27 14:00:00|19139.3|19119.3|19219.2|19199.2|19221.7|19201.7|19136.8|19116.8|526
1630073100000|2021-08-27 14:05:00|19221.7|19201.7|19266.8|19246.8|19278.8|19258.8|19209.2|19179.2|245
1630073400000|2021-08-27 14:10:00|19269.3|19249.3|19291.8|19271.8|19304.3|19284.3|19269.3|19249.3|294
1630073700000|2021-08-27 14:15:00|19294.3|19274.3|19264.3|19244.3|19314.3|19294.3|19246.8|19226.8|244
1630074000000|2021-08-27 14:20:00|19261.8|19241.8|19259.3|19239.3|19261.8|19241.8|19236.8|19216.8|139
1630074300000|2021-08-27 14:25:00|19261.8|19241.8|19261.8|19241.8|19266.8|19246.8|19234.3|19209.3|89
1630074600000|2021-08-27 14:30:00|19264.3|19244.3|19304.4|19284.4|19314.3|19294.3|19264.3|19244.3|164
1630074900000|2021-08-27 14:35:00|19304.3|19284.3|19336.9|19316.9|19344.4|19324.4|19294.3|19274.3|173
1630075200000|2021-08-27 14:40:00|19339.3|19319.3|19384.3|19364.3|19384.3|19364.3|19326.9|19306.9|205
1630075500000|2021-08-27 14:45:00|19381.8|19361.8|19379.4|19359.4|19396.9|19376.9|19371.9|19351.9|164
1630075800000|2021-08-27 14:50:00|19381.9|19361.9|19404.3|19384.3|19406.9|19386.9|19376.9|19356.9|146
1630076100000|2021-08-27 14:55:00|19401.8|19381.8|19371.9|19351.9|19409.3|19389.3|19354.4|19334.4|75
1630076400000|2021-08-27 15:00:00|19376.9|19356.9|19401.9|19381.9|19411.9|19391.9|19376.9|19356.9|149
1630076700000|2021-08-27 15:05:00|19399.4|19379.4|19371.9|19351.9|19404.4|19384.4|19369.4|19344.4|76
1630077000000|2021-08-27 15:10:00|19369.4|19349.4|19246.9|19226.9|19369.4|19349.4|19234.5|19214.4|168
1630077300000|2021-08-27 15:15:00|19254.4|19234.4|19296.9|19276.9|19309.4|19289.4|19254.4|19234.4|143
1630077600000|2021-08-27 15:20:00|19294.4|19274.4|19299.4|19279.4|19299.4|19279.4|19281.9|19261.9|43
1630077900000|2021-08-27 15:25:00|19297|19277|19271.9|19251.9|19301.9|19281.9|19271.9|19251.9|44
1630078200000|2021-08-27 15:30:00|19274.4|19254.4|19194.5|19174.5|19297|19277|19182|19162|130
1630078500000|2021-08-27 15:35:00|19197|19177|19217|19197|19222|19202|19187|19167|77
1630078800000|2021-08-27 15:40:00|19219.5|19199.5|19262|19242|19262|19242|19212|19192|41
1630079100000|2021-08-27 15:45:00|19264.5|19244.5|19267|19247|19284.5|19264.5|19264.5|19244.5|43
1630079400000|2021-08-27 15:50:00|19264.5|19244.5|19244.5|19224.5|19267|19247|19237|19217|75
1630079700000|2021-08-27 15:55:00|19239.5|19219.5|19274.5|19254.5|19274.5|19254.5|19209.5|19189.5|77
1630080000000|2021-08-27 16:00:00|19272|19252|19259.6|19239.6|19299.6|19274.6|19257.1|19237.1|74
1630080300000|2021-08-27 16:05:00|19262|19242|19247.1|19227.1|19282.1|19262.1|19244.6|19224.6|92
1630080600000|2021-08-27 16:10:00|19244.6|19224.6|19242.1|19222.1|19257.1|19237.1|19229.6|19209.6|63
1630080900000|2021-08-27 16:15:00|19244.6|19224.6|19214.6|19194.6|19244.6|19224.6|19212.1|19192.1|64
1630081200000|2021-08-27 16:20:00|19212.1|19192.1|19249.5|19229.5|19254.5|19234.5|19172.1|19152.1|1514
1630081500000|2021-08-27 16:25:00|19252|19232|19207|19187|19252|19232|19199.5|19179.5|290
1630081800000|2021-08-27 16:30:00|19209.5|19189.5|19237.1|19217.1|19249.5|19229.5|19207|19187|100
1630082100000|2021-08-27 16:35:00|19237|19217|19197.1|19177.1|19237|19217|19187.1|19167.1|905
1630082400000|2021-08-27 16:40:00|19202.1|19182.1|19207.1|19187.1|19207.1|19187.1|19202.1|19182.1|24
1630082700000|2021-08-27 16:45:00|19202.1|19182.1|19194.6|19174.6|19202.1|19182.1|19182.1|19162.1|61
1630083000000|2021-08-27 16:50:00|19189.6|19169.6|19234.6|19214.6|19234.6|19214.6|19177.1|19157.1|53
1630083300000|2021-08-27 16:55:00|19237.1|19217.1|19219.6|19199.6|19242.1|19222.1|19217.1|19197.1|995
1630083600000|2021-08-27 17:00:00|19214.7|19194.7|19174.6|19154.6|19214.7|19194.7|19174.6|19154.6|58
1630083900000|2021-08-27 17:05:00|19172.2|19152.2|19194.7|19174.7|19209.6|19189.6|19172.1|19152.1|770
1630084200000|2021-08-27 17:10:00|19197.1|19177.1|19194.7|19174.7|19204.6|19184.6|19192.2|19172.2|46
1630084500000|2021-08-27 17:15:00|19197.1|19177.1|19204.7|19184.7|19212.2|19192.2|19197.1|19177.1|41
1630084800000|2021-08-27 17:20:00|19204.6|19184.6|19197.2|19177.2|19204.6|19184.6|19194.6|19174.6|66
1630085100000|2021-08-27 17:25:00|19194.7|19174.7|19169.7|19149.7|19194.7|19174.7|19167.2|19147.2|124
1630323000000|2021-08-30 11:30:00|19299.8|19279.8|19394.8|19374.8|19427.3|19400|19287.6|19262.6|531
1630323300000|2021-08-30 11:35:00|19389.8|19369.8|19389.8|19349.8|19407.1|19379.7|19349.8|19329.8|79
1630323600000|2021-08-30 11:40:00|19392.2|19352.2|19317.4|19297.4|19392.3|19354.8|19314.9|19294.9|132
1630323900000|2021-08-30 11:45:00|19315|19295|19272.3|19252.3|19337.4|19312.3|19267.3|19242.3|100
1630324200000|2021-08-30 11:50:00|19269.8|19249.8|19252.5|19232.5|19274.8|19254.8|19232.3|19212.3|75
1630324500000|2021-08-30 11:55:00|19252.4|19232.4|19312.6|19292.6|19317.5|19297.5|19242.3|19222.3|365
1630324800000|2021-08-30 12:00:00|19324.7|19304.7|19315|19295|19417.5|19397.5|19315|19295|208
1630325100000|2021-08-30 12:05:00|19312.6|19292.6|19342.5|19322.5|19357.5|19337.5|19312.5|19292.5|112
1630325400000|2021-08-30 12:10:00|19342.3|19322.3|19340.1|19320.1|19345.1|19325.1|19315|19295|38
1630325700000|2021-08-30 12:15:00|19344.9|19324.9|19430.1|19410.1|19457.5|19437.5|19342.6|19322.6|148
1630326000000|2021-08-30 12:20:00|19427.7|19407.7|19384.9|19364.9|19432.8|19410.1|19367.6|19347.6|291
1630326300000|2021-08-30 12:25:00|19387.4|19367.4|19410.1|19390.1|19445.1|19425.1|19384.9|19364.9|287
1630326600000|2021-08-30 12:30:00|19412.6|19392.6|19485.1|19465.1|19485.1|19465.1|19412.6|19392.6|124
1630326900000|2021-08-30 12:35:00|19484.7|19464.7|19415.1|19395.1|19484.7|19464.7|19402.6|19382.6|95
1630327200000|2021-08-30 12:40:00|19422.7|19382.7|19375.1|19355.1|19422.7|19400|19370.1|19350.1|71
1630327500000|2021-08-30 12:45:00|19377.6|19357.6|19472.6|19452.6|19472.6|19452.6|19377.6|19357.6|240
1630327800000|2021-08-30 12:50:00|19470.1|19450.1|19500.1|19480.1|19504.9|19484.9|19460.1|19440.1|45
1630328100000|2021-08-30 12:55:00|19502.5|19482.5|19500.1|19480.1|19512.6|19492.6|19495.1|19475.1|58
1630328400000|2021-08-30 13:00:00|19502.6|19482.6|19617.6|19597.6|19632.5|19607.5|19500|19480|467
1630328700000|2021-08-30 13:05:00|19627.6|19607.6|19570.1|19550.1|19630.2|19610.2|19550.4|19530.4|252
1630329000000|2021-08-30 13:10:00|19570.2|19550.2|19645.2|19625.2|19645.2|19625.2|19570.2|19550.2|159
1630329300000|2021-08-30 13:15:00|19640.4|19620.4|19657.7|19637.7|19690.2|19670.2|19630.2|19610.2|192
1630329600000|2021-08-30 13:20:00|19652.7|19632.7|19695.2|19675.2|19702.7|19682.7|19632.7|19612.7|346
1630329900000|2021-08-30 13:25:00|19692.8|19672.8|19640.2|19620.2|19705.1|19685.1|19640.2|19620.2|125
1630330200000|2021-08-30 13:30:00|19637.8|19617.8|19800.2|19780.2|19844.8|19824.8|19637.7|19617.7|367
1630330500000|2021-08-30 13:35:00|19792.7|19772.7|19717.6|19697.6|19792.7|19772.7|19682.9|19662.9|235
1630330800000|2021-08-30 13:40:00|19700.7|19680.7|19747.7|19727.7|19782.6|19762.6|19675.1|19642.7|141
1630331100000|2021-08-30 13:45:00|19755.1|19735.1|19755.2|19735.2|19785.2|19765.2|19735.2|19715.2|221
1630331400000|2021-08-30 13:50:00|19757.6|19737.6|19737.7|19717.7|19787.6|19755.2|19730.2|19710.2|293
1630331700000|2021-08-30 13:55:00|19735.2|19715.2|19612.8|19592.8|19735.2|19715.2|19612.8|19592.8|659
1630332000000|2021-08-30 14:00:00|19610.4|19590.4|19742.8|19722.8|19745.3|19725.3|19602.9|19582.9|134
1630332300000|2021-08-30 14:05:00|19745.3|19725.3|19670.3|19650.3|19770.3|19750.3|19640.3|19620.3|210
1630332600000|2021-08-30 14:10:00|19680.3|19660.3|19747.8|19727.8|19747.8|19727.8|19680.3|19660.3|91
1630332900000|2021-08-30 14:15:00|19750.3|19730.3|19737.8|19717.8|19757.8|19737.8|19717.9|19697.9|182
1630333200000|2021-08-30 14:20:00|19740.3|19720.3|19690.3|19670.3|19740.3|19720.3|19690.3|19670.3|77
1630333500000|2021-08-30 14:25:00|19687.9|19667.9|19720.2|19700.2|19720.2|19700.2|19682.8|19662.8|83
1630333800000|2021-08-30 14:30:00|19727.8|19707.8|19710.3|19690.3|19730.2|19710.2|19695.3|19675.3|138
1630334100000|2021-08-30 14:35:00|19707.9|19687.9|19725.2|19705.2|19727.8|19707.8|19702.9|19682.9|76
1630334400000|2021-08-30 14:40:00|19727.8|19707.8|19822.8|19802.8|19822.8|19802.8|19727.8|19707.8|158
1630334700000|2021-08-30 14:45:00|19820.4|19800.4|19800.4|19780.4|19822.8|19802.8|19797.9|19767.9|201
1630335000000|2021-08-30 14:50:00|19800.3|19780.3|19750.2|19730.2|19820.3|19800.3|19750.2|19730.2|726
1630335300000|2021-08-30 14:55:00|19752.7|19732.7|19742.8|19722.8|19787.8|19760.2|19727.7|19707.7|78
1630335600000|2021-08-30 15:00:00|19747.8|19727.8|19737.7|19717.7|19782.6|19762.6|19735.4|19715.4|91
1630335900000|2021-08-30 15:05:00|19740.2|19720.2|19772.7|19752.7|19780.3|19760.3|19735.2|19715.2|123
1630336200000|2021-08-30 15:10:00|19772.6|19752.6|19805.2|19785.2|19805.2|19785.2|19760.2|19740.2|37
1630336500000|2021-08-30 15:15:00|19807.7|19787.7|19817.7|19797.7|19852.7|19832.7|19807.7|19787.7|120
1630336800000|2021-08-30 15:20:00|19815.2|19795.2|19797.6|19777.6|19815.2|19795.2|19780.2|19760.2|82
1630337100000|2021-08-30 15:25:00|19797.8|19777.8|19795.2|19775.2|19805.2|19785.2|19790.2|19770.2|43
1630337400000|2021-08-30 15:30:00|19797.7|19777.7|19857.7|19837.7|19857.7|19837.7|19797.7|19777.7|123
1630337700000|2021-08-30 15:35:00|19855.2|19835.2|19840.3|19820.3|19855.2|19835.2|19822.7|19802.7|623
1630338000000|2021-08-30 15:40:00|19842.6|19822.6|19793.1|19773.1|19847.9|19827.8|19733|19713|124
1630338300000|2021-08-30 15:45:00|19793|19773|19785.5|19765.5|19793|19773|19775.6|19755.6|48
1630338600000|2021-08-30 15:50:00|19788|19768|19873|19853|19875.5|19855.5|19788|19768|406
1630338900000|2021-08-30 15:55:00|19870.5|19850.5|19862.9|19842.9|19880.3|19860.3|19860.4|19840.4|83
1630339200000|2021-08-30 16:00:00|19870.3|19850.3|19902.8|19882.8|19905.3|19885.3|19870.3|19850.3|438
1630339500000|2021-08-30 16:05:00|19905.2|19885.2|19935.5|19915.5|19957.8|19937.8|19897.9|19877.9|133
1630339800000|2021-08-30 16:10:00|19937.9|19917.9|19917.6|19897.6|19960.3|19940.3|19902.8|19882.8|119
1630340100000|2021-08-30 16:15:00|19912.7|19892.7|19970.3|19950.3|19977.8|19957.8|19900.3|19880.3|343
1630340400000|2021-08-30 16:20:00|19980.3|19960.3|20020.3|20000.3|20035|20015|19977.8|19957.8|645
1630340700000|2021-08-30 16:25:00|20017.9|19997.9|19957.8|19937.8|20030.3|20010.3|19957.8|19937.8|320
1630341000000|2021-08-30 16:30:00|19952.6|19932.6|19970.4|19950.4|20005.4|19985.4|19917.8|19897.8|304
1630341300000|2021-08-30 16:35:00|19965.6|19945.6|19985.3|19965.3|19985.3|19965.3|19932.9|19912.8|144
1630341600000|2021-08-30 16:40:00|19987.7|19967.7|19995.2|19975.2|19995.2|19975.2|19980.3|19960.3|99
1630341900000|2021-08-30 16:45:00|19995.4|19975.4|19950.5|19930.5|20015.4|19995.4|19950.5|19930.5|148
1630342200000|2021-08-30 16:50:00|19952.9|19932.9|19937.9|19917.9|19952.9|19932.9|19910.5|19883|111
1630342500000|2021-08-30 16:55:00|19935.4|19915.4|19957.9|19937.9|19970.3|19950.3|19935.4|19915.4|45
1630342800000|2021-08-30 17:00:00|19953.1|19933.1|19937.8|19917.8|19962.7|19942.7|19920.4|19900.4|121
1630343100000|2021-08-30 17:05:00|19940.2|19920.2|19948|19928|19955.4|19935.4|19940.2|19920.2|105
1630343400000|2021-08-30 17:10:00|19950.4|19930.4|19960.5|19940.5|19975.4|19955.4|19948|19928|34
1630343700000|2021-08-30 17:15:00|19960.4|19940.4|19940.5|19920.5|19965.4|19945.4|19940.5|19920.5|586
1630344000000|2021-08-30 17:20:00|19935.8|19915.8|19928.1|19908.1|19938|19918|19928|19908|87
1630344300000|2021-08-30 17:25:00|19930.5|19910.5|19922.8|19902.8|19933|19913|19915.6|19895.6|464
1630397700000|2021-08-31 08:15:00|20001.7|19961.7|19981.9|19961.9|20024.4|20004.4|19981.9|19954.7|218
1630398000000|2021-08-31 08:20:00|19979.6|19959.6|19959.2|19939.2|19984.6|19964.6|19929.6|19904.6|87
1630398300000|2021-08-31 08:25:00|19979.2|19939.1|19974.6|19954.6|20009.6|19989.6|19964.6|19939.1|69
1630398600000|2021-08-31 08:30:00|19972.2|19952.2|19984.3|19964.3|19984.5|19964.5|19969.6|19949.6|26
1630398900000|2021-08-31 08:35:00|19982|19962|19982|19962|19994.6|19966.9|19972.1|19952.1|32
1630399200000|2021-08-31 08:40:00|19982.1|19962.1|19974.6|19954.6|19982.1|19962.1|19974.6|19954.6|22
1630399500000|2021-08-31 08:45:00|19977|19957|19997|19977|19999.5|19979.5|19977|19957|11
1630399800000|2021-08-31 08:50:00|19997.1|19977.1|20102|20082|20102|20082|19997.1|19977.1|121
1630400100000|2021-08-31 08:55:00|20101.9|20081.9|20086.8|20066.8|20109.1|20089.1|20084.5|20064.5|903
1630400400000|2021-08-31 09:00:00|20082|20062|20059.3|20039.3|20096.8|20076.8|20037|20017|127
1630400700000|2021-08-31 09:05:00|20061.8|20041.8|20041.9|20021.9|20069.3|20049.3|20037|20017|39
1630401000000|2021-08-31 09:10:00|20039.5|20019.5|20089.5|20069.5|20089.5|20069.5|20039.4|20019.4|77
1630401300000|2021-08-31 09:15:00|20091.9|20071.9|20092|20072|20102|20082|20091.9|20071.9|206
1630401600000|2021-08-31 09:20:00|20092.1|20072.1|20092.1|20072.1|20159.3|20139.3|20089.7|20069.7|297
1630401900000|2021-08-31 09:25:00|20099.6|20059.6|20054.6|20034.6|20099.6|20074.6|20039.6|20019.6|43
1630402200000|2021-08-31 09:30:00|20059.3|20039.3|20102.1|20082.1|20102.1|20082.1|20024.6|20004.6|59
1630402500000|2021-08-31 09:35:00|20099.7|20079.7|20004.6|19984.6|20099.7|20079.7|20004.6|19984.6|57
1630402800000|2021-08-31 09:40:00|19989.6|19969.6|19989.6|19969.6|19992.1|19972.1|19962.1|19942.1|49
1630403100000|2021-08-31 09:45:00|19989.5|19969.5|19987.1|19967.1|19989.6|19969.6|19987.1|19967.1|9
1630403400000|2021-08-31 09:50:00|19984.7|19964.7|19937.1|19917.1|19984.7|19964.7|19927.2|19907.2|68
1630403700000|2021-08-31 09:55:00|19942.1|19922.1|19907.2|19887.2|19942.1|19922.1|19902.2|19879.7|31
1630404000000|2021-08-31 10:00:00|19919.7|19879.7|19902.3|19882.3|19929.8|19907.1|19902.1|19879.7|36
1630404300000|2021-08-31 10:05:00|19902.1|19882.1|19904.6|19884.6|19919.6|19887.1|19899.5|19879.5|5
1630404600000|2021-08-31 10:10:00|19902.3|19882.3|19947.2|19927.2|19947.2|19927.2|19902.1|19882.1|32
1630404900000|2021-08-31 10:15:00|19947.4|19927.4|19952.2|19932.2|19962.2|19942.2|19947.4|19927.4|70
1630405200000|2021-08-31 10:20:00|19949.7|19929.7|19984.5|19964.5|19984.5|19964.5|19947.2|19927.2|17
1630405500000|2021-08-31 10:25:00|19982.2|19962.2|19982.2|19962.2|19984.7|19964.7|19982.1|19962.1|19
1630405800000|2021-08-31 10:30:00|19984.7|19964.7|19984.7|19964.7|19989.7|19969.7|19984.7|19964.7|9
1630406100000|2021-08-31 10:35:00|19987.1|19967.1|19994.6|19974.6|19994.6|19974.6|19987.1|19967.1|160
1630406400000|2021-08-31 10:40:00|19997|19977|20002|19982|20014.5|19994.5|19997|19977|20
1630406700000|2021-08-31 10:45:00|19999.6|19979.6|20057|20037|20057|20037|19999.5|19979.5|37
1630407000000|2021-08-31 10:50:00|20062|20042|20067.1|20047.1|20072|20052|20047|20027|38
1630407300000|2021-08-31 10:55:00|20066.7|20046.7|20054.5|20034.5|20079.5|20059.5|20044.5|20024.5|87
1630407600000|2021-08-31 11:00:00|20054.2|20034.2|20029.5|20009.5|20054.2|20034.2|20014.5|19994.5|21
1630407900000|2021-08-31 11:05:00|20024.5|20004.5|19992|19972|20024.5|20004.5|19992|19972|21
1630408200000|2021-08-31 11:10:00|19989.6|19969.6|20009.5|19989.5|20014.3|19992|19979.5|19959.5|17
1630408500000|2021-08-31 11:15:00|20009.6|19989.6|20029.5|20009.5|20037|20017|20009.6|19989.6|28
1630408800000|2021-08-31 11:20:00|20032|20012|20064.5|20044.5|20067|20047|20024.5|20004.5|28
1630409100000|2021-08-31 11:25:00|20062.2|20042.2|20112|20092|20172.2|20152.2|20062|20042|104
1630409400000|2021-08-31 11:30:00|20109.7|20089.7|20064.6|20044.6|20109.7|20089.7|20057.2|20037.2|99
1630409700000|2021-08-31 11:35:00|20057.4|20037.4|20037.1|20017.1|20084.4|20052.2|20034.3|20014.3|49
1630410000000|2021-08-31 11:40:00|20039.4|20019.4|20067.1|20047.1|20082.1|20062.1|20039.4|20019.4|38
1630410300000|2021-08-31 11:45:00|20069.6|20049.6|20014.6|19994.6|20072.1|20052.1|19997.1|19977.1|74
1630410600000|2021-08-31 11:50:00|20017.1|19997.1|20049.7|20029.7|20074.5|20049.6|20017.1|19997.1|46
1630410900000|2021-08-31 11:55:00|20052.1|20032.1|20059.7|20039.7|20059.7|20039.7|20047.1|20027.1|35
1630411200000|2021-08-31 12:00:00|20059.9|20039.9|19837.4|19817.4|20092|20072|19834.9|19814.7|453
1630411500000|2021-08-31 12:05:00|19825.2|19805.2|19782.6|19762.6|19827.2|19807.2|19777.4|19757.4|181
1630411800000|2021-08-31 12:10:00|19787.4|19767.4|19817.4|19797.4|19862.4|19842.4|19787.4|19767.4|162
1630412100000|2021-08-31 12:15:00|19814.9|19794.9|19812.4|19792.4|19819.9|19799.9|19777.5|19757.5|135
1630412400000|2021-08-31 12:20:00|19814.9|19794.9|19679.9|19639.9|19849.9|19829.9|19679.9|19634.9|227
1630412700000|2021-08-31 12:25:00|19682.3|19642.3|19705.2|19685.2|19774.9|19744.9|19677.1|19642.3|258
1630413000000|2021-08-31 12:30:00|19712.3|19692.3|19742.5|19722.5|19745.2|19725.2|19665.2|19645.2|193
1630413300000|2021-08-31 12:35:00|19742.7|19722.7|19727.9|19707.9|19755.3|19735.3|19697.8|19677.8|108
1630413600000|2021-08-31 12:40:00|19725.4|19705.4|19667.9|19647.9|19730.7|19705.4|19632.9|19612.9|124
1630413900000|2021-08-31 12:45:00|19670.3|19650.3|19662.9|19642.9|19670.4|19650.4|19595.6|19575.6|141
1630414200000|2021-08-31 12:50:00|19665.4|19645.4|19690.5|19670.5|19690.5|19670.5|19645.5|19625.5|308
1630414500000|2021-08-31 12:55:00|19697.6|19677.6|19738.1|19718.1|19753.1|19733.1|19690.6|19670.6|149
1630414800000|2021-08-31 13:00:00|19740.5|19720.5|19695.4|19675.4|19740.5|19720.5|19678.2|19658.2|70
1630415100000|2021-08-31 13:05:00|19697.7|19677.7|19780.2|19760.2|19785.4|19765.4|19690.5|19670.5|244
1630415400000|2021-08-31 13:10:00|19777.9|19757.9|19742.7|19722.7|19817.7|19797.7|19742.7|19722.7|140
1630415700000|2021-08-31 13:15:00|19740.4|19720.4|19735.3|19715.3|19742.7|19722.7|19700.1|19680.1|383
1630416000000|2021-08-31 13:20:00|19732.8|19712.8|19715.5|19695.5|19735.1|19715.1|19693|19673|442
1630416300000|2021-08-31 13:25:00|19710.5|19690.5|19765.4|19745.4|19765.4|19745.4|19702.8|19682.8|49
1630416600000|2021-08-31 13:30:00|19767.8|19747.8|19697.9|19677.9|19775.4|19752.8|19687.9|19667.9|279
1630416900000|2021-08-31 13:35:00|19700.3|19680.3|19762.8|19742.8|19787.8|19767.8|19700.3|19680.3|83
1630417200000|2021-08-31 13:40:00|19758|19738|19740.3|19720.3|19780.2|19760.2|19740.3|19720.3|64
1630417500000|2021-08-31 13:45:00|19745.6|19705.6|19727.8|19707.8|19785.3|19765.3|19722.8|19702.8|93
1630417800000|2021-08-31 13:50:00|19732.9|19712.9|19632.8|19612.8|19732.9|19712.9|19632.8|19612.8|129
1630418100000|2021-08-31 13:55:00|19627.9|19607.9|19635.3|19615.3|19650.2|19630.2|19592.8|19572.8|131
1630418400000|2021-08-31 14:00:00|19637.7|19617.7|19515.3|19495.3|19650.2|19625.3|19485.5|19460.5|327
1630418700000|2021-08-31 14:05:00|19508.2|19488.2|19505.4|19485.4|19513|19493|19473.2|19453.2|626
1630419000000|2021-08-31 14:10:00|19503|19483|19527.9|19507.9|19527.9|19507.9|19472.9|19452.9|220
1630419300000|2021-08-31 14:15:00|19525.5|19505.5|19477.9|19457.9|19530.4|19507.9|19430.9|19410.9|261
1630419600000|2021-08-31 14:20:00|19473|19453|19485.3|19465.3|19490.3|19465.3|19415.4|19395.4|176
1630419900000|2021-08-31 14:25:00|19482.9|19462.9|19517.9|19497.9|19517.9|19497.9|19457.9|19437.9|164
1630420200000|2021-08-31 14:30:00|19515.3|19495.3|19550.4|19530.4|19550.4|19530.4|19482.9|19462.9|198
1630420500000|2021-08-31 14:35:00|19547.9|19527.9|19600.4|19580.4|19600.4|19580.4|19542.9|19522.9|192
1630420800000|2021-08-31 14:40:00|19600.3|19580.3|19583|19563|19622.9|19602.9|19572.8|19552.8|97
1630421100000|2021-08-31 14:45:00|19580.5|19560.5|19592.8|19572.8|19645|19622.9|19577.9|19557.9|168
1630421400000|2021-08-31 14:50:00|19595.2|19575.2|19602.9|19582.9|19605.4|19585.4|19587.9|19567.9|50
1630421700000|2021-08-31 14:55:00|19605.3|19585.3|19607.9|19587.9|19607.9|19587.9|19552.8|19532.8|115
1630422000000|2021-08-31 15:00:00|19610.3|19590.3|19678|19658|19737.8|19717.8|19607.9|19587.9|141
1630422300000|2021-08-31 15:05:00|19682.8|19662.8|19658|19638|19690.5|19670.5|19658|19638|69
1630422600000|2021-08-31 15:10:00|19660.3|19640.3|19607.8|19587.8|19662.8|19642.8|19597.8|19577.8|74
1630422900000|2021-08-31 15:15:00|19608.4|19588.4|19638|19618|19643.1|19623.1|19608.4|19588.4|48
1630423200000|2021-08-31 15:20:00|19640.4|19620.4|19615.5|19595.5|19647.9|19627.9|19583|19563|94
1630423500000|2021-08-31 15:25:00|19610.6|19590.6|19588|19568|19610.6|19590.6|19568|19545.4|137
1630423800000|2021-08-31 15:30:00|19590.5|19570.5|19617.9|19597.9|19625.5|19605.5|19588.1|19568.1|51
1630424100000|2021-08-31 15:35:00|19622.9|19602.9|19657.9|19637.9|19685.4|19663|19620.1|19600.1|258
1630424400000|2021-08-31 15:40:00|19658|19638|19702.9|19682.9|19718|19698|19658|19638|94
1630424700000|2021-08-31 15:45:00|19702.8|19682.8|19678.3|19658.3|19702.9|19682.9|19668.3|19648.3|298
1630425000000|2021-08-31 15:50:00|19675.8|19655.8|19625.8|19605.8|19675.9|19655.9|19613.2|19593.2|113
1630425300000|2021-08-31 15:55:00|19625.9|19605.9|19613.3|19593.3|19633.3|19613.3|19610.8|19590.8|64
1630425600000|2021-08-31 16:00:00|19610.8|19590.8|19762.6|19742.6|19762.6|19742.6|19605.8|19585.8|556
1630425900000|2021-08-31 16:05:00|19760.4|19740.4|19733.3|19713.3|19767.9|19747.9|19723.3|19703.3|135
1630426200000|2021-08-31 16:10:00|19738.3|19718.3|19708.4|19688.4|19753.3|19733.3|19663.6|19643.6|246
1630426500000|2021-08-31 16:15:00|19706|19686|19688.4|19668.4|19710.9|19690.9|19665.9|19645.9|73
1630426800000|2021-08-31 16:20:00|19683.4|19663.4|19620.6|19600.6|19683.4|19663.4|19586|19566|1813
1630427100000|2021-08-31 16:25:00|19620.9|19600.9|19548.6|19528.6|19620.9|19600.9|19526.1|19506.1|234
1630427400000|2021-08-31 16:30:00|19551|19531|19513.5|19493.5|19573.6|19553.6|19513.5|19493.5|153
1630427700000|2021-08-31 16:35:00|19511.2|19491.2|19513.5|19493.5|19516.2|19496.2|19473.5|19453.5|152
1630428000000|2021-08-31 16:40:00|19518.4|19498.4|19533.7|19513.7|19541.2|19521.2|19503.8|19483.8|85
1630428300000|2021-08-31 16:45:00|19538.5|19518.5|19578.7|19558.7|19578.7|19558.7|19538.5|19515.9|110
1630428600000|2021-08-31 16:50:00|19581.3|19561.3|19581.1|19561.1|19590.9|19570.9|19558.9|19538.9|90
1630428900000|2021-08-31 16:55:00|19581.2|19561.2|19543.8|19523.8|19586.2|19566.2|19543.8|19523.8|37
1630429200000|2021-08-31 17:00:00|19538.7|19518.7|19523.6|19503.6|19551.2|19531.2|19521.2|19501.2|53
1630429500000|2021-08-31 17:05:00|19523.7|19503.7|19573.7|19553.7|19573.7|19553.7|19521.1|19501.1|35
1630429800000|2021-08-31 17:10:00|19576.1|19556.1|19601.2|19581.2|19601.4|19581.4|19558.7|19538.7|69
1630430100000|2021-08-31 17:15:00|19598.7|19578.7|19616.2|19596.2|19616.2|19596.2|19598.7|19578.7|62
1630430400000|2021-08-31 17:20:00|19613.9|19593.9|19621.3|19601.3|19641.2|19621.2|19611.4|19591.4|102
1630430700000|2021-08-31 17:25:00|19623.8|19603.8|19551.4|19531.4|19643.8|19623.8|19543.6|19523.6|184
1630484100000|2021-09-01 08:15:00|19660.5|19620.5|19773|19753|19788|19755.5|19658|19615.1|207
1630484400000|2021-09-01 08:20:00|19775.5|19755.5|19810.4|19790.4|19810.4|19790.4|19775.5|19748|45
1630484700000|2021-09-01 08:25:00|19807.9|19787.9|19793.1|19773.1|19808.2|19788.1|19790.6|19768.1|35
1630485000000|2021-09-01 08:30:00|19795.4|19775.4|19805.4|19785.4|19807.8|19787.8|19765.6|19743.1|43
1630485300000|2021-09-01 08:35:00|19803.1|19783.1|19808.4|19788.4|19815.6|19795.6|19803.1|19773.1|40
1630485600000|2021-09-01 08:40:00|19808.1|19788.1|19842.9|19822.9|19843.1|19823.1|19805.6|19785.6|67
1630485900000|2021-09-01 08:45:00|19845.4|19825.4|19835.6|19815.6|19845.4|19825.4|19830.6|19810.6|25
1630486200000|2021-09-01 08:50:00|19840.6|19820.6|19850.6|19830.6|19860.6|19840.6|19840.6|19820.6|26
1630486500000|2021-09-01 08:55:00|19848.3|19828.3|19845.6|19825.6|19850.6|19830.6|19835.6|19815.6|22
1630486800000|2021-09-01 09:00:00|19843.3|19823.3|19855.6|19835.6|19855.6|19835.6|19825.6|19805.6|33
1630487100000|2021-09-01 09:05:00|19855.5|19835.5|19845.5|19825.5|19865.6|19845.6|19845.5|19825.5|22
1630487400000|2021-09-01 09:10:00|19840.8|19820.8|19815.7|19795.7|19850.6|19830.6|19815.7|19795.7|23
1630487700000|2021-09-01 09:15:00|19810.7|19790.7|19771.3|19751.3|19820.7|19800.7|19771.3|19751.3|45
1630488000000|2021-09-01 09:20:00|19770.8|19750.8|19780.7|19760.7|19780.7|19760.7|19750.7|19727.7|33
1630488300000|2021-09-01 09:25:00|19781|19761|19795.7|19775.7|19798.2|19778.2|19778.3|19758.3|10
1630488600000|2021-09-01 09:30:00|19795.5|19775.5|19820.7|19800.7|19820.7|19800.7|19788.5|19768.5|11
1630488900000|2021-09-01 09:35:00|19823.2|19803.2|19793.1|19773.1|19823.2|19803.2|19788.5|19768.5|14
1630489200000|2021-09-01 09:40:00|19795.4|19775.4|19803.2|19783.2|19803.2|19783.2|19795.4|19775.4|2
1630489500000|2021-09-01 09:45:00|19800.9|19780.9|19805.7|19785.7|19805.7|19785.7|19798.2|19778.2|5
1630489800000|2021-09-01 09:50:00|19808.2|19788.2|19828.2|19808.2|19828.2|19808.2|19805.7|19785.7|5
1630490100000|2021-09-01 09:55:00|19828.4|19808.4|19838.2|19818.2|19838.2|19818.2|19828.4|19808.4|9
1630490400000|2021-09-01 10:00:00|19838.5|19818.5|19865.8|19845.8|19865.8|19845.8|19838.5|19818.5|57
1630490700000|2021-09-01 10:05:00|19868.3|19848.3|19863.4|19843.4|19868.3|19848.3|19858.3|19838.3|22
1630491000000|2021-09-01 10:10:00|19868.3|19848.3|19900.8|19880.8|19908.3|19888.3|19868.3|19848.3|171
1630491300000|2021-09-01 10:15:00|19896.1|19876.1|19890.8|19870.8|19896.1|19876.1|19885.8|19865.8|35
1630491600000|2021-09-01 10:20:00|19893.3|19873.3|19880.8|19860.8|19905.8|19885.8|19880.8|19860.8|32
1630491900000|2021-09-01 10:25:00|19880.5|19860.5|19878.3|19858.3|19885.8|19865.8|19870.8|19850.8|20
1630492200000|2021-09-01 10:30:00|19880.8|19860.8|19835.8|19815.8|19883.3|19863.3|19833.3|19813.3|12
1630492500000|2021-09-01 10:35:00|19835.7|19815.7|19818.3|19798.3|19835.8|19815.8|19813.3|19790.8|7
1630492800000|2021-09-01 10:40:00|19815.8|19795.8|19793.5|19773.5|19815.8|19795.8|19793.5|19773.5|22
1630493100000|2021-09-01 10:45:00|19793.3|19773.3|19765.8|19745.8|19798.3|19778.3|19765.8|19745.8|35
1630493400000|2021-09-01 10:50:00|19766|19746|19755.9|19735.9|19770.8|19750.8|19748.3|19728|40
1630493700000|2021-09-01 10:55:00|19760.9|19740.9|19780.9|19760.9|19795.9|19775.9|19760.9|19740.9|29
1630494000000|2021-09-01 11:00:00|19780.7|19760.7|19800.9|19780.9|19800.9|19780.9|19766.2|19746.2|23
1630494300000|2021-09-01 11:05:00|19810.9|19790.9|19823.4|19803.4|19830.9|19810.9|19810.9|19790.9|21
1630494600000|2021-09-01 11:10:00|19820.9|19800.9|19838.4|19818.4|19840.9|19820.9|19813.4|19793.4|12
1630494900000|2021-09-01 11:15:00|19836|19816|19828.4|19808.4|19836|19816|19813.6|19793.6|17
1630495200000|2021-09-01 11:20:00|19830.8|19810.8|19828.4|19808.4|19835.9|19815.9|19823.4|19803.4|38
1630495500000|2021-09-01 11:25:00|19830.9|19810.9|19868.4|19848.4|19895.9|19875.9|19830.9|19810.9|85
1630495800000|2021-09-01 11:30:00|19865.9|19845.9|19825.9|19805.9|19873.4|19853.4|19825.9|19805.9|46
1630496100000|2021-09-01 11:35:00|19818.7|19798.7|19775.9|19755.9|19818.7|19798.7|19763.4|19743.4|45
1630496400000|2021-09-01 11:40:00|19778.4|19758.4|19811|19791|19811|19791|19761.3|19741.3|83
1630496700000|2021-09-01 11:45:00|19806|19786|19801|19781|19808.5|19788.5|19768.5|19748.5|40
1630497000000|2021-09-01 11:50:00|19805.8|19785.8|19860.8|19840.8|19863.5|19843.5|19805.8|19785.8|80
1630497300000|2021-09-01 11:55:00|19861|19841|19878.5|19858.5|19888.3|19868.3|19833.5|19813.5|109
1630497600000|2021-09-01 12:00:00|19895.7|19875.7|19828.5|19808.5|19935.7|19915.7|19828.3|19808.3|159
1630497900000|2021-09-01 12:05:00|19833.5|19813.5|19846.3|19826.3|19863.5|19843.5|19818.5|19798.5|60
1630498200000|2021-09-01 12:10:00|19846|19826|19898.4|19878.4|19898.4|19878.4|19846|19826|36
1630498500000|2021-09-01 12:15:00|19900.7|19880.7|19923.5|19903.5|19938.5|19918.5|19881|19861|94
1630498800000|2021-09-01 12:20:00|19926|19906|19886|19866|19931|19911|19883.5|19863.5|64
1630499100000|2021-09-01 12:25:00|19888.5|19868.5|19853.8|19833.8|19908.5|19888.5|19853.8|19833.8|53
1630499400000|2021-09-01 12:30:00|19858.5|19838.5|19808.6|19768.6|19876|19856|19776.2|19756.2|117
1630499700000|2021-09-01 12:35:00|19805.6|19785.6|19858.6|19838.6|19868.4|19841.1|19801.1|19781.1|36
1630500000000|2021-09-01 12:40:00|19856.1|19836.1|19763.7|19743.7|19856.1|19836.1|19763.7|19743.7|70
1630500300000|2021-09-01 12:45:00|19763.6|19743.6|19691.1|19671.1|19783.7|19758.6|19688.6|19663.6|144
1630500600000|2021-09-01 12:50:00|19688.6|19668.6|19738.6|19718.6|19741.1|19721.1|19676.1|19656.1|120
1630500900000|2021-09-01 12:55:00|19740.9|19720.9|19724.1|19704.1|19766.1|19746.1|19724.1|19704.1|408
1630501200000|2021-09-01 13:00:00|19726.4|19706.4|19748.9|19728.9|19748.9|19728.9|19688.9|19668.9|128
1630501500000|2021-09-01 13:05:00|19741.4|19721.4|19696.4|19676.4|19751.4|19731.4|19696.4|19676.4|36
1630501800000|2021-09-01 13:10:00|19691.7|19671.7|19648.8|19628.8|19698.9|19678.9|19641.6|19621.6|118
1630502100000|2021-09-01 13:15:00|19653.8|19633.8|19496.1|19476.1|19653.9|19633.9|19481.6|19454.1|265
1630502400000|2021-09-01 13:20:00|19496.5|19476.5|19561.5|19541.5|19566.5|19546.5|19446.6|19426.6|142
1630502700000|2021-09-01 13:25:00|19561.2|19541.2|19559|19539|19586.5|19566.5|19551.5|19531.5|209
1630503000000|2021-09-01 13:30:00|19561.3|19541.3|19606.5|19586.5|19616.5|19596.5|19561.3|19541.3|551
1630503300000|2021-09-01 13:35:00|19596.5|19576.5|19616.5|19596.5|19618.8|19598.8|19566.5|19546.5|146
1630503600000|2021-09-01 13:40:00|19606.6|19586.6|19654|19634|19654|19634|19541.5|19521.5|113
1630503900000|2021-09-01 13:45:00|19659|19639|19644|19624|19704|19678.7|19644|19624|162
1630504200000|2021-09-01 13:50:00|19646.5|19626.5|19716.5|19696.5|19716.5|19696.5|19646.5|19626.5|125
1630504500000|2021-09-01 13:55:00|19714|19694|19721.2|19701.2|19723.7|19703.7|19676.5|19656.5|495
1630504800000|2021-09-01 14:00:00|19716.5|19696.5|19618.9|19598.9|19719.2|19696.5|19574|19554|148
1630505100000|2021-09-01 14:05:00|19616.5|19596.5|19616.6|19596.6|19631.6|19611.6|19574|19554|140
1630505400000|2021-09-01 14:10:00|19618.9|19598.9|19671.3|19651.3|19696.3|19676.3|19618.9|19598.6|154
1630505700000|2021-09-01 14:15:00|19666.6|19646.6|19713.8|19693.8|19716.3|19696.3|19636.3|19614.1|104
1630506000000|2021-09-01 14:20:00|19711.4|19691.4|19711.1|19691.1|19713.8|19693.8|19683.8|19663.8|84
1630506300000|2021-09-01 14:25:00|19713.6|19693.6|19801.3|19781.3|19811.3|19791.3|19713.6|19693.6|278
1630506600000|2021-09-01 14:30:00|19798.8|19778.8|19823.9|19803.9|19853.8|19833.8|19798.8|19778.8|194
1630506900000|2021-09-01 14:35:00|19821.6|19801.6|19861.3|19841.3|19868.6|19848.6|19801.4|19781.4|150
1630507200000|2021-09-01 14:40:00|19856.3|19836.3|19756.5|19736.5|19856.3|19836.3|19756.5|19736.5|150
1630507500000|2021-09-01 14:45:00|19758.8|19738.8|19736.3|19716.3|19768.8|19748.8|19723.8|19703.8|120
1630507800000|2021-09-01 14:50:00|19738.7|19718.7|19793.8|19773.8|19793.8|19773.8|19738.7|19718.7|82
1630508100000|2021-09-01 14:55:00|19796.2|19776.2|19811.3|19791.3|19828.8|19808.8|19796.2|19776.2|56
1630508400000|2021-09-01 15:00:00|19804.3|19784.3|19811.4|19791.4|19871.3|19851.3|19804|19784|169
1630508700000|2021-09-01 15:05:00|19813.7|19793.7|19816.4|19796.4|19833.7|19813.7|19776.4|19756.4|176
1630509000000|2021-09-01 15:10:00|19815.7|19795.7|19718.9|19698.9|19815.7|19795.7|19718.9|19698.9|102
1630509300000|2021-09-01 15:15:00|19713.9|19693.9|19683.9|19663.9|19726.4|19706.4|19683.9|19663.9|78
1630509600000|2021-09-01 15:20:00|19681.5|19661.5|19643.9|19623.9|19681.5|19661.5|19643.9|19623.9|98
1630509900000|2021-09-01 15:25:00|19646.2|19626.2|19651.4|19631.4|19658.9|19638.9|19593.9|19573.9|163
1630510200000|2021-09-01 15:30:00|19649.1|19629.1|19621.4|19601.4|19658.9|19638.9|19603.9|19583.9|87
1630510500000|2021-09-01 15:35:00|19638.4|19618.4|19666.4|19646.4|19676.4|19656.4|19638.4|19618.4|110
1630510800000|2021-09-01 15:40:00|19661.7|19641.7|19656.4|19636.4|19666.4|19646.4|19611.6|19591.6|94
1630511100000|2021-09-01 15:45:00|19676.3|19656.3|19676.4|19656.4|19699.1|19676.4|19673.9|19653.9|71
1630511400000|2021-09-01 15:50:00|19678.8|19658.8|19686.5|19666.5|19694|19674|19671.3|19651.3|60
1630511700000|2021-09-01 15:55:00|19688.8|19668.8|19708.8|19688.8|19711.2|19691.2|19686.5|19666.5|71
1630512000000|2021-09-01 16:00:00|19704.1|19684.1|19686.2|19666.2|19704.1|19684.1|19671.8|19651.8|90
1630512300000|2021-09-01 16:05:00|19686.5|19666.5|19644|19604|19686.5|19666.5|19636.6|19604|82
1630512600000|2021-09-01 16:10:00|19627|19607|19621.5|19601.5|19633.8|19613.8|19614|19594|83
1630512900000|2021-09-01 16:15:00|19626.5|19606.5|19646.5|19626.5|19661.3|19641.3|19619|19599|98
1630513200000|2021-09-01 16:20:00|19641.8|19621.8|19589|19569|19641.8|19621.8|19584|19564|436
1630513500000|2021-09-01 16:25:00|19589.2|19569.2|19551.5|19531.5|19589.2|19569.2|19549|19529|445
1630513800000|2021-09-01 16:30:00|19553.9|19533.9|19566.5|19546.5|19566.5|19546.5|19526.4|19506.4|118
1630514100000|2021-09-01 16:35:00|19571.5|19551.5|19556.5|19536.5|19596.5|19576.5|19551.5|19531.5|123
1630514400000|2021-09-01 16:40:00|19561.5|19541.5|19591.4|19571.4|19591.4|19571.4|19559.2|19539.2|56
1630514700000|2021-09-01 16:45:00|19589.1|19569.1|19594.2|19574.2|19596.6|19576.6|19581.7|19561.7|93
1630515000000|2021-09-01 16:50:00|19594.1|19574.1|19614.4|19594.4|19626.6|19606.6|19589.1|19569.1|78
1630515300000|2021-09-01 16:55:00|19611.9|19591.9|19594.1|19574.1|19611.9|19591.9|19591.4|19571.4|59
1630515600000|2021-09-01 17:00:00|19591.6|19571.6|19591.6|19571.6|19591.6|19571.6|19569.2|19549.2|70
1630515900000|2021-09-01 17:05:00|19596.3|19576.3|19559.3|19539.3|19611.8|19591.8|19556.8|19536.8|578
1630516200000|2021-09-01 17:10:00|19556.9|19536.9|19611.3|19591.3|19613.6|19593.6|19556.9|19536.9|177
1630516500000|2021-09-01 17:15:00|19616.5|19596.5|19661.6|19641.6|19661.6|19641.6|19616.5|19596.5|70
1630516800000|2021-09-01 17:20:00|19661.5|19641.5|19616.6|19596.6|19661.5|19641.5|19614.3|19594.3|63
1630517100000|2021-09-01 17:25:00|19616.3|19596.3|19599.1|19559.1|19616.3|19596.3|19571.6|19551.6|195
1630570500000|2021-09-02 08:15:00|19506.1|19486.1|19528.4|19508.4|19563.4|19533.2|19506.1|19475.9|304
1630570800000|2021-09-02 08:20:00|19533.1|19513.1|19503.6|19483.6|19571.1|19545.8|19503.6|19483.6|56
1630571100000|2021-09-02 08:25:00|19501.1|19481.1|19413.8|19393.8|19501.1|19481.1|19339.1|19314.1|366
1630571400000|2021-09-02 08:30:00|19414|19394|19376.5|19356.5|19436.3|19404.2|19358.6|19336.7|74
1630571700000|2021-09-02 08:35:00|19376.3|19356.3|19409|19389|19446.3|19414|19376.3|19351.3|75
1630572000000|2021-09-02 08:40:00|19416.7|19376.7|19398.7|19378.7|19416.7|19384|19398.7|19376.3|7
1630572300000|2021-09-02 08:45:00|19374.7|19354.7|19429|19409|19464|19444|19373.8|19353.8|108
1630572600000|2021-09-02 08:50:00|19445.3|19425.3|19418.5|19398.5|19475.8|19453.3|19418.5|19398.5|354
1630572900000|2021-09-02 08:55:00|19420.8|19400.8|19523.5|19503.5|19573.5|19553.5|19396.7|19376.7|149
1630573200000|2021-09-02 09:00:00|19520.8|19500.8|19473.9|19433.9|19520.8|19500.8|19423.5|19401|620
1630573500000|2021-09-02 09:05:00|19473.7|19433.7|19501.4|19481.4|19501.4|19481.4|19461.4|19431.4|18
1630573800000|2021-09-02 09:10:00|19486.4|19466.4|19606.2|19546.2|19606.2|19576|19473.9|19453.9|95
1630574100000|2021-09-02 09:15:00|19560.3|19540.3|19526.8|19466.8|19560.3|19540.3|19498.9|19464.4|58
1630574400000|2021-09-02 09:20:00|19524.1|19464.1|19546.4|19526.4|19546.4|19526.4|19511.4|19464.1|14
1630574700000|2021-09-02 09:25:00|19544.1|19524.1|19563.9|19543.9|19563.9|19543.9|19541.4|19521.4|7
1630575000000|2021-09-02 09:30:00|19564.1|19544.1|19548.9|19528.9|19566.4|19546.4|19548.9|19528.9|32
1630575300000|2021-09-02 09:35:00|19561.4|19521.4|19568.9|19548.9|19568.9|19548.9|19556.4|19521.4|9
1630575600000|2021-09-02 09:40:00|19571.4|19551.4|19556.4|19536.4|19591.6|19566.4|19556.4|19536.4|14
1630575900000|2021-09-02 09:45:00|19556.5|19536.5|19574|19554|19574|19554|19556.5|19531.5|12
1630576200000|2021-09-02 09:50:00|19576.3|19556.3|19589|19569|19589|19569|19544|19524|24
1630576500000|2021-09-02 09:55:00|19591.5|19571.5|19606.5|19586.5|19606.5|19586.5|19591.5|19571.5|6
1630576800000|2021-09-02 10:00:00|19609|19589|19707.2|19647.2|19707.2|19683.8|19609|19589|102
1630577100000|2021-09-02 10:05:00|19677.2|19657.2|19711.5|19691.5|19714|19694|19669|19649|49
1630577400000|2021-09-02 10:10:00|19714|19674|19676.3|19656.3|19714|19674|19651.3|19626.1|83
1630577700000|2021-09-02 10:15:00|19676.5|19656.5|19684|19624|19696.5|19664|19676.5|19624|19
1630578000000|2021-09-02 10:20:00|19674.7|19614.7|19664|19644|19676.5|19651.5|19644|19614|15
1630578300000|2021-09-02 10:25:00|19676.5|19636.5|19696.5|19676.5|19701.5|19681.5|19664|19636.4|21
1630578600000|2021-09-02 10:30:00|19691.5|19671.5|19683.7|19643.7|19693.7|19671.5|19678.7|19631|10
1630578900000|2021-09-02 10:35:00|19668.9|19648.9|19621.6|19601.6|19668.9|19648.9|19621.6|19601.6|16
1630579200000|2021-09-02 10:40:00|19621.4|19601.4|19631.6|19611.6|19631.6|19611.6|19619.1|19599.1|10
1630579500000|2021-09-02 10:45:00|19634.1|19614.1|19619.1|19599.1|19634.1|19614.1|19594.1|19566.6|74
1630579800000|2021-09-02 10:50:00|19626.6|19606.6|19651.6|19631.6|19654.1|19634.1|19626.6|19606.6|7
1630580100000|2021-09-02 10:55:00|19654.1|19634.1|19666.6|19626.6|19666.6|19634.1|19639.1|19619.1|14
1630580400000|2021-09-02 11:00:00|19669.1|19629.1|19629.1|19609.1|19669.1|19644.1|19624.8|19604.8|10
1630580700000|2021-09-02 11:05:00|19631.6|19611.6|19649.1|19629.1|19651.6|19631.6|19631.6|19611.6|31
1630581000000|2021-09-02 11:10:00|19646.6|19626.6|19661.5|19621.5|19661.5|19629.1|19626.6|19596.8|18
1630581300000|2021-09-02 11:15:00|19649.1|19629.1|19709.1|19689.1|19709.1|19689.1|19649.1|19621.5|21
1630581600000|2021-09-02 11:20:00|19709.3|19689.3|19718.8|19698.8|19718.8|19698.8|19709.3|19689.3|452
1630581900000|2021-09-02 11:25:00|19716.3|19696.3|19748.8|19728.8|19753.8|19733.8|19716.3|19696.3|164
1630582200000|2021-09-02 11:30:00|19751.3|19731.3|19698.8|19678.8|19751.3|19731.3|19658.8|19638.8|56
1630582500000|2021-09-02 11:35:00|19711.1|19671.1|19716.3|19696.3|19723.8|19703.8|19703.8|19671.1|50
1630582800000|2021-09-02 11:40:00|19703.8|19683.8|19718.8|19698.8|19771.3|19741.3|19703.8|19683.8|127
1630583100000|2021-09-02 11:45:00|19714.2|19694.2|19696.3|19676.3|19714.2|19694.2|19653.8|19621.7|71
1630583400000|2021-09-02 11:50:00|19698.7|19678.7|19756.4|19736.4|19758.8|19738.8|19698.7|19678.7|45
1630583700000|2021-09-02 11:55:00|19758.7|19738.7|19768.9|19748.9|19768.9|19748.9|19758.7|19738.7|24
1630584000000|2021-09-02 12:00:00|19771.4|19751.4|19768.7|19748.7|19819.1|19799.1|19746.4|19726.4|179
1630584300000|2021-09-02 12:05:00|19768.9|19748.9|19786.6|19766.6|19806.4|19786.4|19768.9|19741.2|115
1630584600000|2021-09-02 12:10:00|19783.9|19763.9|19828.9|19808.9|19846|19826|19783.9|19763.7|96
1630584900000|2021-09-02 12:15:00|19836.4|19796.4|19893.9|19873.9|19918.9|19898.9|19816.4|19796.4|299
1630585200000|2021-09-02 12:20:00|19891.6|19871.6|19913.9|19893.9|19926.2|19901.2|19866.4|19846.4|249
1630585500000|2021-09-02 12:25:00|19908.9|19888.9|19888.9|19868.9|19921.6|19896.4|19876.4|19831.4|683
1630585800000|2021-09-02 12:30:00|19886.6|19848.9|19906.4|19886.4|19921.4|19901.4|19851.4|19796.4|153
1630586100000|2021-09-02 12:35:00|19908.9|19888.9|19981.4|19961.4|19991.4|19963.8|19863.9|19843.9|132
1630586400000|2021-09-02 12:40:00|19981.6|19961.6|19861.8|19841.8|19998.9|19978.9|19861.8|19841.8|217
1630586700000|2021-09-02 12:45:00|19861.6|19841.6|19874|19854|19911.8|19891.5|19846.5|19821.5|91
1630587000000|2021-09-02 12:50:00|19886.3|19846.3|19759.2|19739.2|19889.5|19869|19759.2|19736.3|125
1630587300000|2021-09-02 12:55:00|19759|19739|19771.5|19751.5|19816.5|19796.5|19759|19736.7|99
1630587600000|2021-09-02 13:00:00|19774|19754|19761.5|19741.5|19807|19774|19736.5|19711.5|96
1630587900000|2021-09-02 13:05:00|19759.2|19739.2|19736.5|19716.5|19766.5|19739.2|19736.5|19716.5|57
1630588200000|2021-09-02 13:10:00|19736.1|19716.1|19713.5|19693.5|19736.1|19716.1|19661.5|19641.5|130
1630588500000|2021-09-02 13:15:00|19711.2|19691.2|19634|19614|19711.2|19691.2|19634|19614|70
1630588800000|2021-09-02 13:20:00|19624|19604|19606.5|19586.5|19624|19604|19561.5|19541.5|150
1630589100000|2021-09-02 13:25:00|19604|19584|19561.7|19541.7|19604|19584|19549.2|19529.2|105
1630589400000|2021-09-02 13:30:00|19564|19544|19586.6|19566.6|19586.6|19566.6|19526.7|19506.7|200
1630589700000|2021-09-02 13:35:00|19589.1|19569.1|19468.9|19448.9|19591.6|19571.6|19424.6|19404.6|314
1630590000000|2021-09-02 13:40:00|19469.1|19449.1|19489.1|19469.1|19494.1|19474.1|19469.1|19449.1|84
1630590300000|2021-09-02 13:45:00|19486.6|19466.6|19534.1|19514.1|19556.6|19536.6|19476.4|19456.4|174
1630590600000|2021-09-02 13:50:00|19531.8|19511.8|19586.6|19566.6|19598.9|19578.9|19524.1|19503.7|181
1630590900000|2021-09-02 13:55:00|19591.6|19571.6|19524.1|19504.1|19591.6|19571.6|19504.1|19483.4|142
1630591200000|2021-09-02 14:00:00|19526.4|19506.4|19509.1|19489.1|19529.1|19509.1|19486.6|19466.6|100
1630591500000|2021-09-02 14:05:00|19508.9|19488.9|19514.1|19494.1|19531.6|19504.1|19501.6|19481.6|64
1630591800000|2021-09-02 14:10:00|19516.4|19496.4|19516.8|19496.8|19539.1|19519.1|19512|19492|70
1630592100000|2021-09-02 14:15:00|19514.5|19494.5|19441.6|19421.6|19514.5|19494.5|19441.6|19421.6|233
1630592400000|2021-09-02 14:20:00|19439.1|19419.1|19489.2|19469.2|19499.2|19479.2|19436.8|19416.8|68
1630592700000|2021-09-02 14:25:00|19491.7|19471.7|19491.7|19471.7|19549.2|19529.2|19489.2|19469.2|164
1630593000000|2021-09-02 14:30:00|19494.2|19474.2|19541.7|19501.7|19541.7|19509.4|19461.7|19441.7|93
1630593300000|2021-09-02 14:35:00|19536.5|19516.5|19594.2|19574.2|19601.7|19581.7|19536.5|19516.5|110
1630593600000|2021-09-02 14:40:00|19599.2|19579.2|19599.2|19579.2|19611.7|19591.7|19586.9|19566.9|61
1630593900000|2021-09-02 14:45:00|19601.7|19581.7|19566.7|19546.7|19611.7|19591.7|19564.4|19544.4|69
1630594200000|2021-09-02 14:50:00|19571.7|19551.7|19576.7|19556.7|19576.7|19556.7|19544.2|19516.9|52
1630594500000|2021-09-02 14:55:00|19574.4|19554.4|19566.7|19546.7|19574.4|19554.4|19531.5|19511.5|43
1630594800000|2021-09-02 15:00:00|19569|19549|19514.2|19494.2|19576.7|19556.5|19501.7|19481.7|92
1630595100000|2021-09-02 15:05:00|19511.7|19491.7|19504.2|19484.2|19519.2|19499.2|19499.2|19479.2|151
1630595400000|2021-09-02 15:10:00|19509.1|19489.1|19534.3|19514.3|19534.3|19514.3|19501.7|19481.7|66
1630595700000|2021-09-02 15:15:00|19536.6|19516.6|19522.1|19502.1|19536.8|19516.8|19492.1|19472.1|499
1630596000000|2021-09-02 15:20:00|19524.6|19504.6|19549.6|19529.6|19554.5|19534.5|19524.6|19504.6|121
1630596300000|2021-09-02 15:25:00|19547.3|19527.3|19477.2|19457.2|19547.3|19527.3|19477|19457|95
1630596600000|2021-09-02 15:30:00|19474.8|19454.8|19464.7|19444.7|19479.7|19459.7|19464.7|19437.3|61
1630596900000|2021-09-02 15:35:00|19462.2|19442.2|19449.9|19429.9|19462.2|19442.2|19439.7|19419.7|82
1630597200000|2021-09-02 15:40:00|19449.7|19429.7|19444.7|19424.7|19449.7|19429.7|19434.7|19414.7|535
1630597500000|2021-09-02 15:45:00|19444.5|19424.5|19409.3|19389.3|19447.2|19427.2|19387.2|19367.2|161
1630597800000|2021-09-02 15:50:00|19412|19392|19412|19392|19414.7|19394.7|19362.2|19342.2|143
1630598100000|2021-09-02 15:55:00|19412.2|19392.2|19409.7|19389.7|19417|19397|19387.2|19367.2|97
1630598400000|2021-09-02 16:00:00|19412.2|19392.2|19419.7|19399.7|19454.7|19434.7|19412.2|19392.2|93
1630598700000|2021-09-02 16:05:00|19417.4|19397.4|19452.2|19432.2|19452.2|19432.2|19409.7|19389.7|75
1630599000000|2021-09-02 16:10:00|19449.9|19429.9|19462.2|19442.2|19482.2|19457.2|19420.3|19400.3|80
1630599300000|2021-09-02 16:15:00|19464.7|19444.7|19469.8|19449.8|19477.3|19457.3|19442.4|19422.4|53
1630599600000|2021-09-02 16:20:00|19469.6|19449.6|19447.3|19427.3|19482.1|19462.1|19442.3|19422.3|382
1630599900000|2021-09-02 16:25:00|19449.6|19429.6|19439.8|19419.8|19457.1|19437.1|19425|19405|188
1630600200000|2021-09-02 16:30:00|19435.1|19415.1|19422.3|19402.3|19437.3|19417.3|19422.1|19402.1|67
1630600500000|2021-09-02 16:35:00|19420|19400|19417.5|19397.5|19420|19400|19397.3|19377.3|82
1630600800000|2021-09-02 16:40:00|19419.8|19399.8|19434.8|19414.8|19434.8|19414.8|19419.8|19399.8|40
1630601100000|2021-09-02 16:45:00|19439.8|19419.8|19452.3|19432.3|19452.3|19432.3|19434.8|19414.8|34
1630601400000|2021-09-02 16:50:00|19450|19430|19457.3|19437.3|19457.3|19437.3|19449.8|19429.8|36
1630601700000|2021-09-02 16:55:00|19454.8|19434.8|19384.8|19364.8|19454.8|19434.8|19384.8|19364.8|134
1630602000000|2021-09-02 17:00:00|19382.5|19362.5|19369.8|19349.8|19387.2|19367.2|19369.8|19349.8|68
1630602300000|2021-09-02 17:05:00|19372.3|19352.3|19364.7|19344.7|19377.3|19357.3|19357.4|19337.4|52
1630602600000|2021-09-02 17:10:00|19362.4|19342.4|19389.9|19369.9|19389.9|19369.9|19362.4|19342.4|70
1630602900000|2021-09-02 17:15:00|19387.4|19367.4|19379.9|19359.9|19392.4|19372.4|19379.9|19359.9|70
1630603200000|2021-09-02 17:20:00|19377.4|19357.4|19357.4|19337.4|19379.9|19359.9|19354.9|19334.9|54
1630603500000|2021-09-02 17:25:00|19359.9|19339.9|19354.9|19334.9|19382.6|19354.9|19349.9|19329.9|115
1630656900000|2021-09-03 08:15:00|19386.7|19366.7|19426.9|19366.9|19469.4|19446.1|19386.7|19359.2|236
1630657200000|2021-09-03 08:20:00|19424.2|19364.2|19426.9|19366.9|19431.7|19386.7|19394.4|19356.5|37
1630657500000|2021-09-03 08:25:00|19424.4|19364.4|19441.5|19421.5|19454.6|19421.5|19411.7|19364.4|19
1630657800000|2021-09-03 08:30:00|19441.7|19421.7|19484.2|19464.2|19484.2|19464.2|19441.7|19421.7|60
1630658100000|2021-09-03 08:35:00|19484.5|19464.5|19509.3|19489.3|19509.3|19489.3|19484.5|19464.5|32
1630658400000|2021-09-03 08:40:00|19511.8|19491.8|19511.8|19491.8|19511.8|19491.8|19509.3|19489.3|21
1630658700000|2021-09-03 08:45:00|19509.3|19489.3|19461.8|19441.8|19509.3|19489.3|19459.3|19439.3|80
1630659000000|2021-09-03 08:50:00|19459.5|19439.5|19466.8|19446.8|19466.8|19446.8|19459.3|19439.3|41
1630659300000|2021-09-03 08:55:00|19466|19446|19436.8|19416.8|19466|19446|19436.8|19416.8|26
1630659600000|2021-09-03 09:00:00|19441.8|19421.8|19396.6|19376.6|19441.8|19421.8|19394.1|19374.1|69
1630659900000|2021-09-03 09:05:00|19396.8|19376.8|19434.5|19414.5|19439.3|19419.3|19396.8|19376.8|24
1630660200000|2021-09-03 09:10:00|19436.8|19416.8|19441.6|19421.6|19441.6|19421.6|19436.8|19416.8|8
1630660500000|2021-09-03 09:15:00|19436.8|19416.8|19439.3|19419.3|19439.3|19419.3|19429.3|19409.3|7
1630660800000|2021-09-03 09:20:00|19431.8|19411.8|19431.8|19411.8|19433.9|19411.8|19416.8|19393.9|9
1630661100000|2021-09-03 09:25:00|19429.3|19409.3|19426.9|19406.9|19429.3|19409.3|19424.3|19404.3|16
1630661400000|2021-09-03 09:30:00|19429.4|19409.4|19431.9|19411.9|19431.9|19411.9|19426.9|19406.9|3
1630661700000|2021-09-03 09:35:00|19434.2|19414.2|19434.4|19414.4|19439.2|19419.2|19431.9|19411.9|4
1630662000000|2021-09-03 09:40:00|19432.1|19412.1|19431.7|19411.7|19432.1|19412.1|19426.9|19406.9|4
1630662300000|2021-09-03 09:45:00|19431.9|19411.9|19464.2|19444.2|19464.2|19444.2|19431.9|19411.9|18
1630662600000|2021-09-03 09:50:00|19461.7|19441.7|19469.4|19449.4|19469.4|19449.4|19461.7|19441.7|6
1630662900000|2021-09-03 09:55:00|19466.9|19446.9|19461.7|19441.7|19466.9|19446.9|19459.4|19439.4|7
1630663200000|2021-09-03 10:00:00|19461.9|19441.9|19461.9|19441.9|19461.9|19441.9|19459.2|19439.2|9
1630663500000|2021-09-03 10:05:00|19464.4|19444.4|19484.4|19464.4|19484.4|19464.4|19464.4|19444.4|16
1630663800000|2021-09-03 10:10:00|19486.9|19466.9|19514.2|19494.2|19516.7|19496.7|19486.9|19466.9|57
1630664100000|2021-09-03 10:15:00|19516.5|19496.5|19537|19517|19537|19517|19514.5|19494.5|17
1630664400000|2021-09-03 10:20:00|19539.5|19519.5|19547|19527|19549.5|19529.5|19539.5|19519.5|77
1630664700000|2021-09-03 10:25:00|19546.8|19526.8|19532|19512|19547|19527|19524.5|19504.5|24
1630665000000|2021-09-03 10:30:00|19531.8|19511.8|19527|19507|19532|19512|19512|19492|12
1630665300000|2021-09-03 10:35:00|19524.5|19504.5|19509.5|19489.5|19524.5|19504.5|19509.5|19489.5|4
1630665600000|2021-09-03 10:40:00|19509.1|19489.1|19494.5|19474.5|19509.1|19489.1|19494.5|19474.5|5
1630665900000|2021-09-03 10:45:00|19492|19472|19489.5|19469.5|19494.7|19472|19479.5|19454.5|11
1630666200000|2021-09-03 10:50:00|19487|19467|19489.5|19469.5|19489.5|19469.5|19487|19467|68
1630666500000|2021-09-03 10:55:00|19491.8|19471.8|19464.5|19444.5|19492|19472|19464.5|19444.5|22
1630666800000|2021-09-03 11:00:00|19464.3|19444.3|19457.1|19437.1|19482|19462|19456.8|19436.8|49
1630667100000|2021-09-03 11:05:00|19454.8|19434.8|19452.1|19432.1|19454.8|19434.8|19449.6|19429.6|42
1630667400000|2021-09-03 11:10:00|19457.1|19437.1|19454.6|19434.6|19457.1|19437.1|19454.6|19434.6|22
1630667700000|2021-09-03 11:15:00|19449.6|19429.6|19471.9|19451.9|19517.1|19497.1|19447.1|19427.1|64
1630668000000|2021-09-03 11:20:00|19471.7|19451.7|19447.1|19427.1|19471.7|19451.7|19447.1|19427.1|4
1630668300000|2021-09-03 11:25:00|19449.4|19429.4|19456.9|19436.9|19459.4|19439.4|19449.4|19429.4|12
1630668600000|2021-09-03 11:30:00|19459.2|19439.2|19444.6|19424.6|19474.6|19442.1|19444.6|19414.6|19
1630668900000|2021-09-03 11:35:00|19444.8|19424.8|19444.6|19424.6|19452.1|19432.1|19444.6|19424.6|25
1630669200000|2021-09-03 11:40:00|19439.8|19419.8|19464.2|19444.2|19464.2|19444.2|19422.1|19402.1|23
1630669500000|2021-09-03 11:45:00|19461.9|19441.9|19434.6|19414.6|19461.9|19441.9|19384.8|19364.8|42
1630669800000|2021-09-03 11:50:00|19439.6|19419.6|19519.7|19499.7|19534.7|19514.7|19439.6|19419.6|145
1630670100000|2021-09-03 11:55:00|19514.7|19494.7|19462.6|19442.6|19517.2|19497.2|19462.2|19442.2|54
1630670400000|2021-09-03 12:00:00|19462.2|19442.2|19402.2|19382.2|19477.2|19457.2|19400.1|19380.1|75
1630670700000|2021-09-03 12:05:00|19399.9|19379.9|19369.9|19349.9|19409.5|19389.5|19359.7|19339.7|80
1630671000000|2021-09-03 12:10:00|19369.7|19349.7|19347.2|19327.2|19374.7|19354.7|19294.7|19274.7|167
1630671300000|2021-09-03 12:15:00|19349.7|19329.7|19324.7|19304.7|19349.7|19329.7|19307.2|19287.2|102
1630671600000|2021-09-03 12:20:00|19327.2|19307.2|19274.7|19254.7|19344.5|19324.5|19267.6|19247.6|119
1630671900000|2021-09-03 12:25:00|19272.2|19252.2|19267.2|19247.2|19284.7|19264.7|19260.3|19240.3|122
1630672200000|2021-09-03 12:30:00|19262.4|19242.4|19319.3|19299.3|19347.2|19327.2|19244.9|19224.9|233
1630672500000|2021-09-03 12:35:00|19319.7|19299.7|19337.2|19317.2|19389.7|19369.7|19319.7|19299.7|70
1630672800000|2021-09-03 12:40:00|19335|19315|19249.8|19229.8|19339.3|19319.3|19249.8|19229.8|119
1630673100000|2021-09-03 12:45:00|19252.3|19232.3|19224.8|19204.8|19252.3|19232.3|19177.3|19157.3|267
1630673400000|2021-09-03 12:50:00|19227.1|19207.1|19334.8|19314.8|19341.6|19321.6|19227.1|19207.1|176
1630673700000|2021-09-03 12:55:00|19339.4|19319.4|19364.8|19344.8|19379.8|19352.3|19319.8|19299.8|142
1630674000000|2021-09-03 13:00:00|19347.7|19327.7|19247.3|19227.3|19347.7|19327.7|19229.8|19209.8|143
1630674300000|2021-09-03 13:05:00|19247.5|19227.5|19280|19260|19292.3|19272.3|19242.3|19222.3|148
1630674600000|2021-09-03 13:10:00|19282.3|19262.3|19312.3|19292.3|19319.8|19299.8|19242.5|19222.5|60
1630674900000|2021-09-03 13:15:00|19311.9|19291.9|19200|19180|19311.9|19291.9|19200|19180|72
1630675200000|2021-09-03 13:20:00|19197.7|19177.7|19167.3|19147.3|19197.7|19177.7|19159.8|19139.8|635
1630675500000|2021-09-03 13:25:00|19164.8|19144.8|19187.3|19167.3|19233|19213|19164.8|19144.8|135
1630675800000|2021-09-03 13:30:00|19184.8|19164.8|19177.4|19157.4|19212.3|19192.3|19172.4|19144.6|191
1630676100000|2021-09-03 13:35:00|19184.9|19164.9|19245.1|19205.1|19245.5|19224.9|19152.4|19132.4|336
1630676400000|2021-09-03 13:40:00|19244.9|19204.9|19197.4|19177.4|19244.9|19219.9|19197.4|19177.4|67
1630676700000|2021-09-03 13:45:00|19194.9|19174.9|19265.1|19245.1|19297.4|19277.4|19194.9|19169.3|209
1630677000000|2021-09-03 13:50:00|19257.6|19237.6|19232.4|19212.4|19272.4|19252.4|19219.9|19199.9|69
1630677300000|2021-09-03 13:55:00|19234.9|19214.9|19190.3|19170.3|19234.9|19214.9|19187.8|19167.8|277
1630677600000|2021-09-03 14:00:00|19192.8|19172.8|19239.9|19219.9|19242.4|19222.4|19187.8|19167.8|78
1630677900000|2021-09-03 14:05:00|19237.6|19217.6|19280.3|19260.3|19294.9|19274.9|19224.9|19204.9|120
1630678200000|2021-09-03 14:10:00|19282.6|19262.6|19290.1|19270.1|19302.4|19282.4|19280.3|19260.3|42
1630678500000|2021-09-03 14:15:00|19290.2|19270.2|19327.4|19307.4|19329.9|19309.9|19290.2|19270.2|84
1630678800000|2021-09-03 14:20:00|19329.7|19309.7|19282.5|19262.5|19347.5|19327.5|19247.5|19227.5|104
1630679100000|2021-09-03 14:25:00|19301.6|19261.6|19262.7|19242.7|19307.5|19287.5|19262.7|19240.4|54
1630679400000|2021-09-03 14:30:00|19260.2|19240.2|19304.8|19284.8|19312.5|19292.5|19260|19240|65
1630679700000|2021-09-03 14:35:00|19307.3|19287.3|19300|19280|19365|19345|19300|19280|192
1630680000000|2021-09-03 14:40:00|19297.5|19277.5|19320|19300|19320|19300|19275.2|19255.2|99
1630680300000|2021-09-03 14:45:00|19320.2|19300.2|19327.5|19307.5|19337.5|19317.5|19317.7|19297.7|26
1630680600000|2021-09-03 14:50:00|19332.5|19312.5|19377.5|19357.5|19385|19365|19327.5|19307.5|159
1630680900000|2021-09-03 14:55:00|19379.8|19359.8|19318.4|19298.4|19405|19385|19318.4|19298.4|648
1630681200000|2021-09-03 15:00:00|19318.2|19298.2|19263|19243|19330.2|19310.2|19263|19243|69
1630681500000|2021-09-03 15:05:00|19265.3|19245.3|19350.5|19330.5|19355.5|19335.5|19265.3|19245.3|76
1630681800000|2021-09-03 15:10:00|19341.1|19321.1|19272.6|19252.6|19350.5|19330.5|19267.6|19247.6|414
1630682100000|2021-09-03 15:15:00|19270.1|19250.1|19250.7|19230.7|19287.8|19267.8|19250.7|19230.5|229
1630682400000|2021-09-03 15:20:00|19251.1|19231.1|19283|19263|19320.3|19300.3|19251.1|19231.1|106
1630682700000|2021-09-03 15:25:00|19285.3|19265.3|19348|19328|19375.3|19345.5|19285.3|19265.3|102
1630683000000|2021-09-03 15:30:00|19345.7|19325.7|19365.5|19345.5|19400.5|19380.5|19335.5|19315.5|175
1630683300000|2021-09-03 15:35:00|19367.8|19347.8|19390.5|19370.5|19393|19373|19343|19323|200
1630683600000|2021-09-03 15:40:00|19388|19368|19363|19343|19400.5|19380.5|19363|19343|110
1630683900000|2021-09-03 15:45:00|19365.5|19345.5|19375.6|19355.6|19375.6|19355.6|19338.1|19318.1|59
1630684200000|2021-09-03 15:50:00|19377.8|19357.8|19365.6|19345.6|19378.1|19358.1|19343.1|19320.1|123
1630684500000|2021-09-03 15:55:00|19368.1|19348.1|19393.1|19373.1|19398.1|19378.1|19343.1|19323.1|83
1630684800000|2021-09-03 16:00:00|19390.8|19370.8|19390.6|19370.6|19395.6|19375.6|19388.1|19368.1|87
1630685100000|2021-09-03 16:05:00|19388.3|19368.3|19348.1|19328.1|19400.6|19380.6|19343.1|19323.1|92
1630685400000|2021-09-03 16:10:00|19348.3|19328.3|19360.6|19340.6|19370.4|19350.4|19348.3|19325.4|149
1630685700000|2021-09-03 16:15:00|19363.1|19343.1|19385.6|19365.6|19403.1|19383.1|19363.1|19343.1|83
1630686000000|2021-09-03 16:20:00|19383.3|19363.3|19328.1|19308.1|19390.6|19370.6|19305.6|19285.6|456
1630686300000|2021-09-03 16:25:00|19330.6|19310.6|19303.1|19283.1|19330.6|19310.6|19298.3|19278.3|83
1630686600000|2021-09-03 16:30:00|19300.6|19280.6|19332.9|19312.9|19332.9|19312.9|19300.6|19280.6|85
1630686900000|2021-09-03 16:35:00|19330.7|19310.7|19328.4|19308.4|19335.7|19315.7|19300.7|19280.7|352
1630687200000|2021-09-03 16:40:00|19326.1|19306.1|19328.2|19308.2|19328.2|19308.2|19323.2|19303.2|27
1630687500000|2021-09-03 16:45:00|19329|19309|19338.4|19318.4|19353.4|19333.4|19329|19309|100
1630687800000|2021-09-03 16:50:00|19343.2|19323.2|19353.2|19333.2|19353.2|19333.2|19338.4|19318.4|32
1630688100000|2021-09-03 16:55:00|19353.4|19333.4|19348.2|19328.2|19355.7|19335.7|19348.2|19328.2|32
1630688400000|2021-09-03 17:00:00|19350.5|19330.5|19318.6|19298.6|19358.2|19338.2|19318.6|19298.6|59
1630688700000|2021-09-03 17:05:00|19316.4|19296.4|19298.2|19278.2|19316.4|19296.4|19295.9|19275.9|36
1630689000000|2021-09-03 17:10:00|19300.5|19280.5|19323.2|19303.2|19338.2|19318.2|19300.5|19280.5|54
1630689300000|2021-09-03 17:15:00|19325.5|19305.5|19315.7|19295.7|19335.7|19315.7|19315.7|19295.7|29
1630689600000|2021-09-03 17:20:00|19315.5|19295.5|19388.3|19368.3|19393.3|19373.3|19313.2|19293.2|210
1630689900000|2021-09-03 17:25:00|19386|19366|19465.8|19445.8|19471|19451|19340.8|19320.8|169
1630916100000|2021-09-06 08:15:00|19488.6|19448.6|19488.6|19448.6|19488.6|19448.6|19488.6|19448.6|0
1630917600000|2021-09-06 08:40:00|19488.7|19448.7|19488.7|19448.7|19488.7|19448.7|19488.7|19448.7|0
1630920600000|2021-09-06 09:30:00|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|19488.8|19448.8|0
1630923600000|2021-09-06 10:20:00|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|19488.9|19448.9|0
1630926300000|2021-09-06 11:05:00|19489|19449|19489|19449|19489|19449|19489|19449|0
1630929300000|2021-09-06 11:55:00|19489.1|19449.1|19489.1|19449.1|19489.1|19449.1|19489.1|19449.1|0
1630932000000|2021-09-06 12:40:00|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|19489.2|19449.2|0
1630935000000|2021-09-06 13:30:00|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|19489.3|19449.3|0
1630938000000|2021-09-06 14:20:00|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|19489.4|19449.4|0
1630940700000|2021-09-06 15:05:00|19489.5|19449.5|19489.5|19449.5|19489.5|19449.5|19489.5|19449.5|0
1630943700000|2021-09-06 15:55:00|19489.6|19449.6|19489.6|19449.6|19489.6|19449.6|19489.6|19449.6|0
1630946700000|2021-09-06 16:45:00|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|19489.7|19449.7|0
1631002500000|2021-09-07 08:15:00|19736.6|19696.6|19668.2|19648.2|19789.1|19756|19668.2|19636|658
1631002800000|2021-09-07 08:20:00|19668.5|19648.5|19661|19641|19693.8|19653.8|19601.3|19581.3|710
1631003100000|2021-09-07 08:25:00|19663.5|19603.5|19693.5|19653.5|19701|19670|19648.5|19603.5|154
1631003400000|2021-09-07 08:30:00|19712.2|19652.2|19671|19651|19718.5|19658.5|19643.5|19616|53
1631003700000|2021-09-07 08:35:00|19671.9|19651.9|19636|19596|19713.5|19676|19636|19596|32
1631004000000|2021-09-07 08:40:00|19623.5|19603.5|19643.5|19623.5|19676|19636|19608.8|19588.8|86
1631004300000|2021-09-07 08:45:00|19646|19626|19626|19606|19661|19641|19621|19601|51
1631004600000|2021-09-07 08:50:00|19623.5|19603.5|19636|19616|19636|19616|19615.7|19595.7|20
1631004900000|2021-09-07 08:55:00|19636.4|19616.4|19641|19621|19646|19623.5|19633.9|19605.7|13
1631005200000|2021-09-07 09:00:00|19638.9|19618.9|19638.6|19618.6|19641.1|19621.1|19633.6|19613.6|10
1631005500000|2021-09-07 09:05:00|19636.1|19616.1|19573.6|19553.6|19638.6|19618.6|19573.6|19553.6|32
1631005800000|2021-09-07 09:10:00|19571.1|19551.1|19586.1|19566.1|19586.1|19566.1|19556.1|19536.1|34
1631006100000|2021-09-07 09:15:00|19583.9|19563.9|19616.1|19596.1|19618.6|19598.6|19583.6|19563.6|20
1631006400000|2021-09-07 09:20:00|19618.6|19598.6|19641.1|19621.1|19643.6|19623.6|19618.6|19598.6|43
1631006700000|2021-09-07 09:25:00|19638.6|19618.6|19641.1|19621.1|19643.6|19623.6|19614.2|19594.2|76
1631007000000|2021-09-07 09:30:00|19640.8|19620.8|19626.4|19606.4|19640.8|19620.8|19621.7|19601.7|12
1631007300000|2021-09-07 09:35:00|19628.6|19608.6|19640.8|19620.8|19640.8|19620.8|19608.6|19588.6|25
1631007600000|2021-09-07 09:40:00|19638.6|19618.6|19636.1|19616.1|19643.6|19623.6|19631.1|19611.1|11
1631007900000|2021-09-07 09:45:00|19634|19614|19643.7|19623.7|19643.7|19623.7|19623.6|19603.6|14
1631008200000|2021-09-07 09:50:00|19646.2|19626.2|19676.8|19656.8|19696.5|19676.5|19646.2|19626.2|70
1631008500000|2021-09-07 09:55:00|19674.3|19654.3|19656.8|19636.8|19674.3|19654.3|19654.3|19631.2|12
1631008800000|2021-09-07 10:00:00|19654.6|19634.6|19629.3|19609.3|19654.6|19634.6|19621.8|19601.8|10
1631009100000|2021-09-07 10:05:00|19626.8|19606.8|19619.3|19599.3|19634.3|19614.3|19619.3|19599.3|8
1631009400000|2021-09-07 10:10:00|19621.8|19601.8|19587.5|19567.5|19624.3|19604.3|19585|19565|28
1631009700000|2021-09-07 10:15:00|19585|19565|19596.8|19576.8|19616.8|19596.8|19567.2|19547.2|51
1631010000000|2021-09-07 10:20:00|19599.3|19579.3|19611.9|19591.9|19614.4|19594.4|19599.3|19573.7|7
1631010300000|2021-09-07 10:25:00|19609.4|19589.4|19576.9|19556.9|19609.4|19589.4|19571.9|19551.9|19
1631010600000|2021-09-07 10:30:00|19569.4|19549.4|19541.9|19521.9|19569.4|19549.4|19541.9|19521.9|63
1631010900000|2021-09-07 10:35:00|19539.4|19519.4|19534.4|19514.4|19554.4|19534.4|19534.4|19514.4|21
1631011200000|2021-09-07 10:40:00|19536.9|19516.9|19529.4|19509.4|19539.4|19519.4|19526.9|19506.9|8
1631011500000|2021-09-07 10:45:00|19526.9|19506.9|19514.4|19494.4|19531.9|19511.9|19514.4|19494.4|11
1631011800000|2021-09-07 10:50:00|19519.4|19499.4|19516.9|19496.9|19521.9|19501.9|19514.4|19494.4|13
1631012100000|2021-09-07 10:55:00|19524.4|19504.4|19539.4|19519.4|19539.4|19519.4|19524.4|19504.4|6
1631012400000|2021-09-07 11:00:00|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|19536.9|19516.9|1
1631012700000|2021-09-07 11:05:00|19546.3|19526.3|19581.9|19561.9|19581.9|19561.9|19546.3|19526.3|35
1631013000000|2021-09-07 11:10:00|19582.3|19562.3|19569.4|19549.4|19589.5|19569.5|19556.3|19536.3|325
1631013300000|2021-09-07 11:15:00|19583.8|19543.8|19588.5|19568.5|19588.8|19568.8|19581.3|19543.8|14
1631013600000|2021-09-07 11:20:00|19588.8|19568.8|19591.3|19571.3|19591.3|19571.3|19588.8|19568.8|10
1631013900000|2021-09-07 11:25:00|19588.8|19568.8|19571.4|19551.4|19594.2|19574.2|19571.4|19551.4|13
1631014200000|2021-09-07 11:30:00|19570.7|19550.7|19566.4|19546.4|19570.7|19550.7|19542|19522|39
1631014500000|2021-09-07 11:35:00|19568.5|19548.5|19631.4|19611.4|19631.4|19611.4|19568.5|19546.4|79
1631014800000|2021-09-07 11:40:00|19631.1|19611.1|19638.9|19618.9|19656.4|19636.4|19628.9|19608.9|59
1631015100000|2021-09-07 11:45:00|19636.7|19616.7|19613.9|19593.9|19636.7|19616.7|19596.4|19576.4|38
1631015400000|2021-09-07 11:50:00|19616.4|19596.4|19606.4|19586.4|19621.4|19601.4|19603.9|19583.9|6
1631015700000|2021-09-07 11:55:00|19608.6|19588.6|19618.9|19598.9|19621.4|19601.4|19608.6|19588.6|9
1631016000000|2021-09-07 12:00:00|19633.6|19613.6|19636.4|19616.4|19643.6|19623.6|19551.4|19531.4|89
1631016300000|2021-09-07 12:05:00|19635.8|19615.8|19616.4|19596.4|19635.8|19615.8|19583.9|19561.7|42
1631016600000|2021-09-07 12:10:00|19616.1|19596.1|19573.6|19553.6|19628.9|19608.9|19573.6|19553.6|35
1631016900000|2021-09-07 12:15:00|19573.9|19553.9|19611.5|19591.5|19611.5|19591.5|19546.5|19526.5|102
1631017200000|2021-09-07 12:20:00|19613.6|19593.6|19703.7|19683.7|19703.7|19683.7|19613.6|19593.6|90
1631017500000|2021-09-07 12:25:00|19708|19688|19706.5|19686.5|19710.8|19690.8|19674|19654|99
1631017800000|2021-09-07 12:30:00|19709|19689|19606.8|19586.8|19709|19689|19606.8|19586.8|111
1631018100000|2021-09-07 12:35:00|19604.6|19584.6|19600|19580|19614.6|19594.6|19559.6|19539.6|255
1631018400000|2021-09-07 12:40:00|19599.6|19579.6|19562.1|19542.1|19599.6|19579.6|19554.6|19532.5|66
1631018700000|2021-09-07 12:45:00|19557.1|19537.1|19552.2|19532.2|19557.1|19537.1|19519.3|19499.3|111
1631019000000|2021-09-07 12:50:00|19550|19530|19552.2|19532.2|19552.2|19532.2|19539.7|19519.7|57
1631019300000|2021-09-07 12:55:00|19550|19530|19534.7|19514.7|19552.2|19532.2|19532.5|19512.5|44
1631019600000|2021-09-07 13:00:00|19536.9|19516.9|19482.2|19462.2|19544.7|19524.7|19476.9|19456.9|150
1631019900000|2021-09-07 13:05:00|19479.7|19459.7|19544.7|19524.7|19556.9|19524.7|19479.7|19459.7|120
1631020200000|2021-09-07 13:10:00|19542.2|19522.2|19572.2|19552.2|19584.7|19564.7|19537.2|19517.2|51
1631020500000|2021-09-07 13:15:00|19562.5|19542.5|19514.7|19494.7|19562.5|19542.5|19469.4|19449.4|156
1631020800000|2021-09-07 13:20:00|19516.9|19496.9|19555|19535|19567.5|19535.4|19516.9|19496.9|37
1631021100000|2021-09-07 13:25:00|19546.3|19526.3|19524.7|19504.7|19546.3|19526.3|19507.2|19487.2|48
1631021400000|2021-09-07 13:30:00|19522.2|19502.2|19484.7|19464.7|19547.2|19527.2|19479.7|19459.7|121
1631021700000|2021-09-07 13:35:00|19484.4|19464.4|19497.3|19477.3|19542.3|19522.3|19472.2|19452.2|172
1631022000000|2021-09-07 13:40:00|19495.1|19475.1|19457.3|19437.3|19519.8|19499.8|19424.8|19404.8|288
1631022300000|2021-09-07 13:45:00|19454.8|19434.8|19525.7|19505.7|19532.3|19512.3|19432.3|19412.3|368
1631022600000|2021-09-07 13:50:00|19515.1|19495.1|19567|19547|19567|19547|19512.6|19492.6|96
1631022900000|2021-09-07 13:55:00|19567.6|19547.6|19562.3|19542.3|19579.8|19559.8|19559.8|19539.8|150
1631023200000|2021-09-07 14:00:00|19557.3|19537.3|19542.3|19522.3|19559.5|19539.5|19539.8|19519.8|96
1631023500000|2021-09-07 14:05:00|19540.1|19520.1|19499.8|19479.8|19540.1|19520.1|19495.5|19475.5|64
1631023800000|2021-09-07 14:10:00|19502|19482|19467.3|19447.3|19502|19482|19467.3|19447.3|91
1631024100000|2021-09-07 14:15:00|19464.8|19444.8|19484.8|19464.8|19499.8|19479.8|19449.8|19429.8|100
1631024400000|2021-09-07 14:20:00|19473.9|19453.9|19397.4|19377.4|19473.9|19453.9|19369.8|19349.8|163
1631024700000|2021-09-07 14:25:00|19395.2|19375.2|19352.4|19332.4|19395.2|19375.2|19349.9|19329.9|139
1631025000000|2021-09-07 14:30:00|19350.2|19330.2|19359.9|19339.9|19374.9|19354.9|19302.7|19282.7|224
1631025300000|2021-09-07 14:35:00|19352.4|19332.4|19339.9|19319.9|19374.6|19354.6|19325.5|19305.5|115
1631025600000|2021-09-07 14:40:00|19337.4|19317.4|19407.4|19387.4|19407.4|19387.4|19320.2|19296.7|139
1631025900000|2021-09-07 14:45:00|19404.9|19384.9|19404.9|19384.9|19404.9|19384.9|19340.2|19320.2|206
1631026200000|2021-09-07 14:50:00|19409.3|19389.3|19372.1|19352.1|19417.1|19397.1|19372.1|19352.1|52
1631026500000|2021-09-07 14:55:00|19367.7|19347.7|19372.7|19352.7|19382.4|19362.4|19360.6|19340.6|31
1631026800000|2021-09-07 15:00:00|19374.9|19354.9|19332.4|19312.4|19374.9|19354.9|19287.4|19267.4|206
1631027100000|2021-09-07 15:05:00|19344.3|19324.3|19406.8|19386.8|19409.6|19389.6|19344.3|19324.3|364
1631027400000|2021-09-07 15:10:00|19407.4|19387.4|19377.5|19357.5|19407.4|19387.4|19374.9|19354.9|30
1631027700000|2021-09-07 15:15:00|19375.3|19355.3|19385|19365|19420|19400|19357.5|19337.5|92
1631028000000|2021-09-07 15:20:00|19390|19370|19387.5|19367.5|19417.5|19397.5|19375|19355|79
1631028300000|2021-09-07 15:25:00|19389.7|19369.7|19442.5|19422.5|19455|19435|19387.8|19367.8|101
1631028600000|2021-09-07 15:30:00|19440|19420|19437.5|19417.5|19447.5|19427.5|19427.5|19407.5|309
1631028900000|2021-09-07 15:35:00|19439.7|19419.7|19479.7|19459.7|19480|19460|19439.7|19419.7|98
1631029200000|2021-09-07 15:40:00|19475.3|19455.3|19479.1|19459.1|19480|19460|19460|19440|54
1631029500000|2021-09-07 15:45:00|19476.9|19456.9|19487.5|19467.5|19487.5|19467.5|19472.2|19452.2|44
1631029800000|2021-09-07 15:50:00|19489.7|19469.7|19452.5|19432.5|19490|19470|19452.5|19432.5|22
1631030100000|2021-09-07 15:55:00|19455|19435|19477.5|19457.5|19487.5|19467.5|19445|19425|85
1631030400000|2021-09-07 16:00:00|19472.5|19452.5|19402.6|19382.6|19479.7|19459.7|19402.6|19382.6|64
1631030700000|2021-09-07 16:05:00|19400.4|19380.4|19395.1|19375.1|19407.6|19385.1|19390.1|19367.2|39
1631031000000|2021-09-07 16:10:00|19407.2|19367.2|19392.3|19372.3|19407.2|19377.6|19387.6|19367.2|46
1631031300000|2021-09-07 16:15:00|19394.4|19374.4|19387.6|19367.6|19394.4|19374.4|19384.8|19364.8|112
1631031600000|2021-09-07 16:20:00|19385.4|19365.4|19447.6|19427.6|19469.8|19442.9|19385.1|19365.1|1256
1631031900000|2021-09-07 16:25:00|19452.3|19432.3|19407|19387|19476.6|19456.6|19407|19387|732
1631032200000|2021-09-07 16:30:00|19404.8|19384.8|19382|19362|19407.3|19387|19382|19362|192
1631032500000|2021-09-07 16:35:00|19379.5|19359.5|19413.8|19393.8|19413.8|19393.8|19374.5|19354.5|122
1631032800000|2021-09-07 16:40:00|19414.5|19394.5|19424.5|19404.5|19426.7|19406.7|19399.5|19379.5|92
1631033100000|2021-09-07 16:45:00|19422.3|19402.3|19414.5|19394.5|19422.3|19402.3|19409.5|19389.5|61
1631033400000|2021-09-07 16:50:00|19416.7|19396.7|19431.7|19411.7|19431.7|19411.7|19414.5|19394.5|76
1631033700000|2021-09-07 16:55:00|19429.5|19409.5|19404.5|19384.5|19429.5|19409.5|19404.5|19384.5|58
1631034000000|2021-09-07 17:00:00|19402.4|19382.4|19399.5|19379.5|19402.4|19382.4|19394.9|19374.9|60
1631034300000|2021-09-07 17:05:00|19402|19382|19411.7|19391.7|19415.8|19395.8|19389.5|19369.5|13
1631034600000|2021-09-07 17:10:00|19409.6|19389.6|19409.6|19389.6|19409.6|19389.6|19396.7|19376.7|46
1631034900000|2021-09-07 17:15:00|19407.4|19387.4|19419.2|19399.2|19421.4|19401.4|19399.6|19379.6|18
1631035200000|2021-09-07 17:20:00|19421.7|19401.7|19418.9|19398.9|19429.2|19409.2|19413.9|19393.9|177
1631035500000|2021-09-07 17:25:00|19416.4|19396.4|19416.4|19396.4|19417.1|19397.1|19397.4|19377.4|75
1631035800000|2021-09-07 17:30:00|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|19417.1|19397.1|0
1631088900000|2021-09-08 08:15:00|19483.9|19463.9|19468.9|19448.9|19493.9|19473.2|19456.4|19433.6|70
1631089200000|2021-09-08 08:20:00|19471.1|19451.1|19466.8|19446.8|19478.9|19458.9|19466.4|19446.4|29
1631089500000|2021-09-08 08:25:00|19464.6|19444.6|19486.4|19466.4|19486.4|19466.4|19461.4|19441.4|51
1631089800000|2021-09-08 08:30:00|19486.8|19466.8|19566.4|19546.4|19566.4|19546.4|19486.8|19466.8|102
1631090100000|2021-09-08 08:35:00|19568.9|19548.9|19561.4|19541.4|19571.4|19551.4|19558.9|19538.9|30
1631090400000|2021-09-08 08:40:00|19563.9|19543.9|19556.5|19536.5|19564|19544|19551.4|19531.4|19
1631090700000|2021-09-08 08:45:00|19554|19534|19544|19524|19556.5|19536.5|19529|19509|30
1631091000000|2021-09-08 08:50:00|19544.3|19524.3|19561.5|19541.5|19571.5|19551.5|19544.3|19524.3|19
1631091300000|2021-09-08 08:55:00|19564|19544|19579|19559|19579|19559|19563.6|19543.6|55
1631091600000|2021-09-08 09:00:00|19581.5|19561.5|19556.5|19536.5|19584|19564|19549|19523.3|32
1631091900000|2021-09-08 09:05:00|19554.3|19534.3|19554|19534|19563.7|19543.7|19554|19534|11
1631092200000|2021-09-08 09:10:00|19553.3|19533.3|19524|19504|19553.3|19533.3|19524|19504|10
1631092500000|2021-09-08 09:15:00|19524.4|19504.4|19534|19514|19534|19514|19514.4|19494.4|17
1631092800000|2021-09-08 09:20:00|19531.5|19511.5|19511.2|19491.2|19531.5|19511.5|19509|19489|29
1631093100000|2021-09-08 09:25:00|19511.5|19491.5|19516.5|19496.5|19521.5|19501.5|19511.5|19491.5|7
1631093400000|2021-09-08 09:30:00|19516.6|19496.6|19506.6|19486.6|19516.6|19496.6|19504.1|19484.1|6
1631093700000|2021-09-08 09:35:00|19504.4|19484.4|19534.1|19514.1|19534.1|19514.1|19504.1|19484.1|11
1631094000000|2021-09-08 09:40:00|19536.6|19516.6|19531.6|19511.6|19539.1|19519.1|19531.6|19511.6|11
1631094300000|2021-09-08 09:45:00|19529.4|19509.4|19531.6|19511.6|19531.6|19511.6|19529.1|19509.1|2
1631094600000|2021-09-08 09:50:00|19529.4|19509.4|19516.6|19496.6|19531.6|19511.6|19506.6|19486.6|16
1631094900000|2021-09-08 09:55:00|19534.1|19514.1|19524.1|19504.1|19534.1|19514.1|19511.6|19491.6|17
1631095200000|2021-09-08 10:00:00|19526.3|19506.3|19536.6|19516.6|19539.1|19519.1|19526.3|19506.3|12
1631095500000|2021-09-08 10:05:00|19531.6|19511.6|19539.1|19519.1|19549.1|19529.1|19521.6|19499.1|14
1631095800000|2021-09-08 10:10:00|19536.6|19516.6|19554.1|19534.1|19554.1|19534.1|19531.6|19511.6|6
1631096100000|2021-09-08 10:15:00|19556.6|19536.6|19561.7|19541.7|19564.2|19544.2|19556.6|19536.6|14
1631096400000|2021-09-08 10:20:00|19563.8|19543.8|19549.2|19529.2|19566.7|19546.7|19549.2|19529.2|13
1631096700000|2021-09-08 10:25:00|19551.7|19531.7|19576.3|19556.3|19576.3|19556.3|19551.7|19523.8|43
1631097000000|2021-09-08 10:30:00|19576.7|19556.7|19581.7|19561.7|19584.2|19564.2|19576.7|19556.7|113
1631097300000|2021-09-08 10:35:00|19583.8|19563.8|19591.7|19571.7|19591.7|19571.7|19581.7|19561.7|53
1631097600000|2021-09-08 10:40:00|19586.7|19566.7|19604.2|19584.2|19608.9|19588.9|19586.7|19566.7|54
1631097900000|2021-09-08 10:45:00|19605.2|19585.2|19608.9|19588.9|19611.7|19591.7|19605.2|19585.2|6
1631098200000|2021-09-08 10:50:00|19606.7|19586.7|19589.2|19569.2|19611.7|19591.7|19589.2|19569.2|10
1631098500000|2021-09-08 10:55:00|19586.7|19566.7|19584.2|19564.2|19589.2|19569.2|19584.2|19564.2|8
1631098800000|2021-09-08 11:00:00|19581.7|19561.7|19574.2|19554.2|19584.2|19564.2|19571.7|19551.7|14
1631099100000|2021-09-08 11:05:00|19572.1|19552.1|19579.3|19559.3|19579.3|19559.3|19566.7|19546.7|33
1631099400000|2021-09-08 11:10:00|19581.8|19561.8|19586.8|19566.8|19589.3|19569.3|19581.8|19561.8|31
1631099700000|2021-09-08 11:15:00|19588.9|19568.9|19591.8|19571.8|19591.8|19571.8|19588.9|19568.9|20
1631100000000|2021-09-08 11:20:00|19593.9|19573.9|19632.5|19612.5|19635|19615|19591.8|19571.8|79
1631100300000|2021-09-08 11:25:00|19632.8|19612.8|19653.9|19633.9|19656.4|19636.4|19631.8|19611.8|32
1631100600000|2021-09-08 11:30:00|19654|19634|19649.3|19629.3|19656.8|19636.8|19636.8|19616.8|53
1631100900000|2021-09-08 11:35:00|19647.1|19627.1|19629.3|19609.3|19647.1|19627.1|19626.8|19606.8|28
1631101200000|2021-09-08 11:40:00|19631.8|19611.8|19664.3|19644.3|19664.3|19644.3|19631.8|19611.8|39
1631101500000|2021-09-08 11:45:00|19666.8|19646.8|19676.5|19656.5|19681.8|19661.8|19666.8|19646.8|52
1631101800000|2021-09-08 11:50:00|19676.8|19656.8|19684.3|19664.3|19686.8|19666.8|19666.8|19646.8|50
1631102100000|2021-09-08 11:55:00|19686.5|19666.5|19706.9|19686.9|19706.9|19686.9|19679.3|19659.3|62
1631102400000|2021-09-08 12:00:00|19709|19689|19706.9|19686.9|19716.5|19696.5|19674.4|19649.4|98
1631102700000|2021-09-08 12:05:00|19709.4|19689.4|19684.4|19644.4|19709.4|19689.4|19656.9|19636.9|103
1631103000000|2021-09-08 12:10:00|19676.5|19656.5|19661.9|19641.9|19684.4|19664.4|19661.9|19641.9|45
1631103300000|2021-09-08 12:15:00|19639.6|19619.6|19611.6|19591.6|19639.6|19619.6|19611.6|19591.6|77
1631103600000|2021-09-08 12:20:00|19609.4|19589.4|19609.4|19589.4|19634.4|19614.4|19607.2|19587.2|18
1631103900000|2021-09-08 12:25:00|19611.6|19591.6|19614.4|19594.4|19614.4|19594.4|19601.9|19581.9|21
1631104200000|2021-09-08 12:30:00|19611.9|19591.9|19634.4|19614.4|19644.1|19624.1|19601.9|19581.9|82
1631104500000|2021-09-08 12:35:00|19636.6|19616.6|19534.4|19514.4|19636.6|19616.6|19532.3|19512.3|156
1631104800000|2021-09-08 12:40:00|19536.9|19516.9|19524.4|19504.4|19536.9|19516.9|19516.9|19496.9|71
1631105100000|2021-09-08 12:45:00|19522.3|19502.3|19479.8|19459.8|19534.4|19514.4|19479.8|19459.8|83
1631105400000|2021-09-08 12:50:00|19477.3|19457.3|19512|19492|19512|19492|19457|19437|70
1631105700000|2021-09-08 12:55:00|19518.4|19498.4|19506.6|19486.6|19522.3|19502.3|19502|19482|140
1631106000000|2021-09-08 13:00:00|19507|19487|19447|19427|19524.5|19504.5|19447|19427|147
1631106300000|2021-09-08 13:05:00|19444.8|19424.8|19467|19447|19474.2|19454.2|19442|19422|124
1631106600000|2021-09-08 13:10:00|19462|19442|19472|19452|19477.3|19457.3|19454.5|19434.5|42
1631106900000|2021-09-08 13:15:00|19469.9|19449.9|19479.5|19459.5|19479.5|19459.5|19444.5|19424.5|80
1631107200000|2021-09-08 13:20:00|19481.7|19461.7|19494.5|19474.5|19512|19492|19472|19452|78
1631107500000|2021-09-08 13:25:00|19494.2|19474.2|19509.5|19489.5|19512|19492|19477|19457|63
1631107800000|2021-09-08 13:30:00|19512|19492|19447|19427|19514.5|19494.5|19442|19422|147
1631108100000|2021-09-08 13:35:00|19444.5|19424.5|19459.6|19439.6|19462.1|19442.1|19442.1|19422.1|144
1631108400000|2021-09-08 13:40:00|19457.4|19437.4|19472.4|19452.4|19479.6|19459.6|19452.1|19432.1|137
1631108700000|2021-09-08 13:45:00|19472.1|19452.1|19497.1|19477.1|19499.6|19479.6|19469.6|19449.6|233
1631109000000|2021-09-08 13:50:00|19499.6|19479.6|19522.4|19502.4|19532.4|19512.4|19494.9|19474.9|478
1631109300000|2021-09-08 13:55:00|19522.1|19502.1|19484.6|19464.6|19522.1|19502.1|19482.1|19462.1|126
1631109600000|2021-09-08 14:00:00|19482.1|19462.1|19524.6|19504.6|19526.8|19506.8|19459.6|19439.6|112
1631109900000|2021-09-08 14:05:00|19522.1|19502.1|19529.6|19509.6|19539.6|19514.6|19517.1|19497.1|67
1631110200000|2021-09-08 14:10:00|19527.5|19507.5|19494.6|19474.6|19527.5|19507.5|19485|19465|54
1631110500000|2021-09-08 14:15:00|19498.9|19478.9|19532.1|19512.1|19539.6|19519.6|19492.1|19472.1|176
1631110800000|2021-09-08 14:20:00|19529.6|19509.6|19515.3|19495.3|19529.6|19509.6|19510.3|19490.3|87
1631111100000|2021-09-08 14:25:00|19513.2|19493.2|19466.5|19446.5|19513.2|19493.2|19466.5|19446.5|58
1631111400000|2021-09-08 14:30:00|19459.7|19439.7|19427.2|19407.2|19462.2|19442.2|19400.4|19380.4|231
1631111700000|2021-09-08 14:35:00|19424.7|19404.7|19424.7|19404.7|19432.2|19412.2|19392.2|19372.2|131
1631112000000|2021-09-08 14:40:00|19422.5|19402.5|19404.7|19364.7|19429.7|19409.7|19372.2|19352.2|244
1631112300000|2021-09-08 14:45:00|19399|19379|19429.7|19409.7|19436.9|19416.9|19389.7|19369.7|87
1631112600000|2021-09-08 14:50:00|19424.7|19404.7|19399.7|19379.7|19444|19424|19397.9|19374.7|77
1631112900000|2021-09-08 14:55:00|19397.2|19377.2|19332.2|19312.2|19402.2|19382.2|19332.2|19312.2|122
1631113200000|2021-09-08 15:00:00|19330.1|19310.1|19304.4|19284.4|19332.2|19312.2|19297.2|19277.2|221
1631113500000|2021-09-08 15:05:00|19306.9|19286.9|19237.2|19217.2|19314.7|19294.7|19237.2|19217.2|222
1631113800000|2021-09-08 15:10:00|19232.9|19212.9|19249.8|19229.8|19262.2|19242.2|19202.2|19182.2|192
1631114100000|2021-09-08 15:15:00|19251.9|19231.9|19194.8|19174.8|19252.3|19232.3|19194.8|19174.8|163
1631114400000|2021-09-08 15:20:00|19196.9|19176.9|19234.8|19214.8|19262.3|19242.3|19196.9|19176.9|130
1631114700000|2021-09-08 15:25:00|19236.9|19216.9|19289.8|19269.8|19297.3|19277.3|19236.9|19216.9|68
1631115000000|2021-09-08 15:30:00|19294.8|19274.8|19217.3|19197.3|19294.8|19274.8|19217.3|19197.3|108
1631115300000|2021-09-08 15:35:00|19214.8|19194.8|19220.2|19200.2|19220.2|19200.2|19185.5|19165.5|174
1631115600000|2021-09-08 15:40:00|19219.8|19199.8|19209.8|19189.8|19232.3|19212.3|19209.8|19189.8|64
1631115900000|2021-09-08 15:45:00|19212|19192|19224.8|19204.8|19239.8|19219.8|19207.3|19187.3|62
1631116200000|2021-09-08 15:50:00|19225.2|19205.2|19232.3|19212.3|19239.8|19219.8|19212.3|19192.3|84
1631116500000|2021-09-08 15:55:00|19234.8|19214.8|19249.8|19229.8|19264.5|19244.5|19227.3|19207.3|199
1631116800000|2021-09-08 16:00:00|19249.5|19229.5|19209.9|19189.9|19249.5|19229.5|19204.9|19184.9|46
1631117100000|2021-09-08 16:05:00|19207.4|19187.4|19139.9|19119.9|19207.4|19187.4|19090.2|19070.2|267
1631117400000|2021-09-08 16:10:00|19137.7|19117.7|19132|19112|19137.7|19117.7|19100.2|19080.2|187
1631117700000|2021-09-08 16:15:00|19134.5|19114.5|19109.9|19089.9|19139.5|19119.5|19087.4|19067.4|194
1631118000000|2021-09-08 16:20:00|19110.2|19090.2|19059.9|19039.9|19134.9|19114.9|19054.9|19034.9|896
1631118300000|2021-09-08 16:25:00|19057.4|19037.4|19034.9|19014.9|19077.4|19057.4|19017.4|18997.4|380
1631118600000|2021-09-08 16:30:00|19037.4|19017.4|18969.9|18949.9|19037.8|19017.8|18969.9|18949.9|265
1631118900000|2021-09-08 16:35:00|18967.4|18947.4|18982.4|18962.4|18982.4|18962.4|18902.4|18882.4|328
1631119200000|2021-09-08 16:40:00|18980.3|18960.3|18985.3|18965.3|18999.9|18979.9|18959.9|18939.9|126
1631119500000|2021-09-08 16:45:00|18982.8|18962.8|18957.4|18937.4|18999.9|18979.9|18957.4|18937.4|141
1631119800000|2021-09-08 16:50:00|18955.3|18935.3|18932.5|18912.5|18959.9|18939.9|18925|18905|146
1631120100000|2021-09-08 16:55:00|18932.1|18912.1|18917.8|18897.8|18932.1|18912.1|18882.5|18862.5|334
1631120400000|2021-09-08 17:00:00|18917.5|18897.5|18879.3|18859.3|18927.1|18907.1|18877.1|18857.1|330
1631120700000|2021-09-08 17:05:00|18880|18860|18875|18855|18897.5|18877.5|18875|18855|246
1631121000000|2021-09-08 17:10:00|18877.5|18857.5|18872.8|18852.8|18895|18875|18855|18835|195
1631121300000|2021-09-08 17:15:00|18875|18855|18900|18880|18904.7|18884.7|18875|18855|91
1631121600000|2021-09-08 17:20:00|18902.2|18882.2|18940|18920|18940|18920|18900|18880|132
1631121900000|2021-09-08 17:25:00|18942.5|18922.5|18945.4|18905.4|18965.4|18945|18925.4|18900.4|374
1631175300000|2021-09-09 08:15:00|19119.3|19099.3|19036.8|19016.8|19152.9|19131.5|19021.8|19001.8|181
1631175600000|2021-09-09 08:20:00|19039.3|19019.3|19077.6|19057.6|19095.1|19075.1|19039.3|19019.3|104
1631175900000|2021-09-09 08:25:00|19075.1|19055.1|19032.6|19012.6|19109.7|19089.7|19032.6|19012.6|71
1631176200000|2021-09-09 08:30:00|19030.1|19010.1|18987.2|18967.2|19035.1|19015.1|18987.2|18967.2|94
1631176500000|2021-09-09 08:35:00|18986.8|18966.8|19001.9|18981.9|19006.5|18981.9|18972.2|18952.2|26
1631176800000|2021-09-09 08:40:00|19004.8|18984.8|18987.6|18967.6|19021.5|19001.5|18983|18963|35
1631177100000|2021-09-09 08:45:00|18987.3|18967.3|18984.4|18964.4|18989.8|18969.8|18950.1|18930.1|37
1631177400000|2021-09-09 08:50:00|18986.5|18966.5|18983.7|18963.7|18990.1|18970.1|18983.7|18963.7|24
1631177700000|2021-09-09 08:55:00|18984|18964|19011.9|18991.9|19011.9|18991.9|18984|18964|18
1631178000000|2021-09-09 09:00:00|19009.4|18989.4|19001.9|18981.9|19011.6|18991.6|18996.9|18976.9|17
1631178300000|2021-09-09 09:05:00|19006.2|18986.2|19011.6|18991.6|19019.8|18999.8|19006.2|18986.2|7
1631178600000|2021-09-09 09:10:00|19007.3|18987.3|19017|18997|19017|18997|19007.3|18987.3|8
1631178900000|2021-09-09 09:15:00|19009.5|18989.5|18969.5|18949.5|19009.5|18989.5|18969.5|18949.5|13
1631179200000|2021-09-09 09:20:00|18962|18942|18954.5|18934.5|18964.8|18942|18947|18922.3|51
1631179500000|2021-09-09 09:25:00|18952.3|18932.3|18954.9|18934.9|18957|18937|18947|18927|6
1631179800000|2021-09-09 09:30:00|18954.5|18934.5|18940.2|18920.2|18981.3|18961.3|18940.2|18920.2|12
1631180100000|2021-09-09 09:35:00|18944.5|18924.5|18922.4|18902.4|18955.2|18935.2|18922.4|18902.4|34
1631180400000|2021-09-09 09:40:00|18924.5|18904.5|18924.5|18904.5|18934.5|18914.5|18924.5|18904.5|19
1631180700000|2021-09-09 09:45:00|18929.5|18909.5|18892|18872|18934.5|18914.5|18887.4|18867.4|83
1631181000000|2021-09-09 09:50:00|18894.9|18874.9|18907|18887|18917|18897|18894.9|18874.9|11
1631181300000|2021-09-09 09:55:00|18909.2|18889.2|18921.3|18901.3|18921.3|18901.3|18909.2|18889.2|4
1631181600000|2021-09-09 10:00:00|18923.4|18903.4|18934.6|18914.6|18942.1|18922.1|18923.4|18903.4|9
1631181900000|2021-09-09 10:05:00|18936.7|18916.7|18939.6|18919.6|18942.1|18922.1|18932.1|18912.1|7
1631182200000|2021-09-09 10:10:00|18934.9|18914.9|18937.1|18917.1|18937.1|18917.1|18932.1|18912.1|7
1631182500000|2021-09-09 10:15:00|18939.6|18919.6|18922.1|18902.1|18941.7|18921.7|18919.6|18899.6|17
1631182800000|2021-09-09 10:20:00|18924.2|18904.2|18894.6|18874.6|18927.1|18907.1|18894.6|18874.6|23
1631183100000|2021-09-09 10:25:00|18895|18875|18907.1|18887.1|18907.1|18887.1|18895|18875|10
1631183400000|2021-09-09 10:30:00|18904.6|18884.6|18889.2|18869.2|18907.1|18887.1|18886.7|18866.7|17
1631183700000|2021-09-09 10:35:00|18889.3|18869.3|18887.1|18867.1|18894.6|18874.6|18887.1|18867.1|8
1631184000000|2021-09-09 10:40:00|18884.6|18864.6|18802.9|18782.9|18887.1|18867.1|18792.5|18772.5|225
1631184300000|2021-09-09 10:45:00|18797.9|18777.9|18821.1|18801.1|18832.9|18810.4|18795.4|18775.4|68
1631184600000|2021-09-09 10:50:00|18815.4|18795.4|18831.1|18811.1|18842.5|18822.5|18812.9|18792.9|33
1631184900000|2021-09-09 10:55:00|18829|18809|18832.9|18812.9|18837.9|18817.9|18812.9|18792.9|51
1631185200000|2021-09-09 11:00:00|18830.8|18810.8|18825.4|18805.4|18830.8|18810.8|18822.9|18802.9|15
1631185500000|2021-09-09 11:05:00|18830.4|18810.4|18735.4|18715.4|18830.4|18810.4|18730.4|18707.9|251
1631185800000|2021-09-09 11:10:00|18734.7|18714.7|18705.4|18685.4|18745.4|18725.4|18703.3|18683.3|147
1631186100000|2021-09-09 11:15:00|18702.9|18682.9|18655.5|18635.5|18709.7|18689.7|18653.3|18633.3|723
1631186400000|2021-09-09 11:20:00|18650.8|18630.8|18635.5|18615.5|18653.3|18633.3|18618|18598|179
1631186700000|2021-09-09 11:25:00|18633|18613|18608|18588|18640.5|18620.5|18605.5|18585.5|80
1631187000000|2021-09-09 11:30:00|18610.5|18590.5|18543|18523|18615.5|18595.5|18518.1|18490.6|253
1631187300000|2021-09-09 11:35:00|18540.5|18520.5|18473|18453|18540.9|18520.9|18433|18413|379
1631187600000|2021-09-09 11:40:00|18470.9|18450.9|18603|18563|18613|18582.6|18470.5|18448|219
1631187900000|2021-09-09 11:45:00|18590.5|18570.5|18625.5|18605.5|18638|18618|18573|18543|115
1631188200000|2021-09-09 11:50:00|18625.9|18605.9|18650.5|18630.5|18680.5|18660.5|18625.9|18605.9|68
1631188500000|2021-09-09 11:55:00|18648.4|18628.4|18645.2|18625.2|18685.5|18665.5|18623|18602.3|69
1631188800000|2021-09-09 12:00:00|18647.7|18627.7|18625.5|18605.5|18655.5|18635.5|18593|18573|144
1631189100000|2021-09-09 12:05:00|18620.5|18600.5|18570.9|18550.9|18635.9|18610.5|18570.9|18550.9|139
1631189400000|2021-09-09 12:10:00|18568.8|18548.8|18612.7|18592.7|18630.2|18610.2|18568.1|18548.1|116
1631189700000|2021-09-09 12:15:00|18615.6|18595.6|18630.6|18610.6|18645.6|18625.6|18615.6|18595.6|105
1631190000000|2021-09-09 12:20:00|18628.1|18608.1|18573.1|18553.1|18630.2|18610.2|18573.1|18553.1|85
1631190300000|2021-09-09 12:25:00|18577.3|18557.3|18584.2|18544.2|18593.1|18573.1|18530.6|18507.7|144
1631190600000|2021-09-09 12:30:00|18582.1|18542.1|18570.6|18550.6|18582.1|18553.1|18530.6|18508.1|137
1631190900000|2021-09-09 12:35:00|18575.6|18555.6|18538.1|18518.1|18578.1|18558.1|18538.1|18518.1|175
1631191200000|2021-09-09 12:40:00|18540.6|18520.6|18573.1|18553.1|18600.6|18580.6|18540.6|18520.6|597
1631191500000|2021-09-09 12:45:00|18570.6|18550.6|18595.6|18575.6|18595.6|18575.6|18535.6|18515.6|100
1631191800000|2021-09-09 12:50:00|18598.1|18578.1|18635.7|18615.7|18635.7|18615.7|18598.1|18578.1|141
1631192100000|2021-09-09 12:55:00|18642.8|18622.8|18670.3|18650.3|18678.2|18658.2|18625.7|18600.7|195
1631192400000|2021-09-09 13:00:00|18675.3|18655.3|18658.2|18638.2|18680.3|18660.3|18616|18596|211
1631192700000|2021-09-09 13:05:00|18672.4|18632.4|18670.7|18650.7|18693.2|18673.2|18665.7|18632.4|191
1631193000000|2021-09-09 13:10:00|18666.4|18646.4|18712.4|18692.4|18717.4|18697.4|18666.4|18646.4|223
1631193300000|2021-09-09 13:15:00|18712.8|18692.8|18655|18635|18714.9|18694.9|18650|18630|112
1631193600000|2021-09-09 13:20:00|18657.1|18637.1|18665.7|18645.7|18669.6|18649.6|18648.6|18628.6|132
1631193900000|2021-09-09 13:25:00|18668.2|18648.2|18705|18685|18727.8|18702.8|18668.2|18648.2|301
1631194200000|2021-09-09 13:30:00|18711.4|18691.4|18760|18740|18760|18740|18692.5|18662.5|264
1631194500000|2021-09-09 13:35:00|18764.2|18744.2|18840.4|18820.4|18860|18840|18753.2|18728.2|332
1631194800000|2021-09-09 13:40:00|18838.2|18818.2|18810|18790|18850|18830|18805.4|18785.4|214
1631195100000|2021-09-09 13:45:00|18807.9|18787.9|18775|18755|18822.5|18802.5|18767.5|18742.5|130
1631195400000|2021-09-09 13:50:00|18770.8|18750.8|18793.3|18773.3|18815.4|18795.4|18739.6|18719.6|186
1631195700000|2021-09-09 13:55:00|18797.5|18777.5|18810.8|18790.8|18818.3|18798.3|18788.3|18768.3|118
1631196000000|2021-09-09 14:00:00|18805.8|18785.8|18837.5|18817.5|18852.5|18832.5|18779|18759|149
1631196300000|2021-09-09 14:05:00|18835.4|18815.4|18822.6|18802.6|18862.2|18837.2|18820.1|18800.1|91
1631196600000|2021-09-09 14:10:00|18825.1|18805.1|18810.1|18790.1|18859.7|18839.7|18807.6|18787.6|162
1631196900000|2021-09-09 14:15:00|18807.6|18787.6|18785.8|18765.8|18820.5|18800.5|18780.4|18760.4|124
1631197200000|2021-09-09 14:20:00|18788|18768|18795.8|18775.8|18795.8|18775.8|18729.1|18709.1|795
1631197500000|2021-09-09 14:25:00|18810.8|18790.8|18820.8|18800.8|18823.3|18803.3|18778.3|18758.3|208
1631197800000|2021-09-09 14:30:00|18818.7|18798.7|18823|18803|18828.4|18808.4|18778.3|18758.3|73
1631198100000|2021-09-09 14:35:00|18823.4|18803.4|18773.4|18753.4|18823.4|18803.4|18738.4|18718.4|115
1631198400000|2021-09-09 14:40:00|18768.4|18748.4|18645.9|18625.9|18780.5|18760.5|18643.8|18623.8|115
1631198700000|2021-09-09 14:45:00|18650.9|18630.9|18685.9|18665.9|18700.9|18680.9|18650.9|18623.4|66
1631199000000|2021-09-09 14:50:00|18683.8|18663.8|18718.4|18698.4|18725.9|18705.9|18675.9|18655.9|58
1631199300000|2021-09-09 14:55:00|18715.9|18695.9|18715.9|18695.9|18718|18698|18645.9|18622.7|113
1631199600000|2021-09-09 15:00:00|18708.4|18688.4|18698.8|18678.8|18738.4|18718.4|18680.5|18660.5|80
1631199900000|2021-09-09 15:05:00|18703|18683|18688.8|18668.8|18725.9|18705.9|18688.8|18668.8|67
1631200200000|2021-09-09 15:10:00|18693.1|18673.1|18698.4|18678.4|18700.9|18680.9|18684.2|18664.2|52
1631200500000|2021-09-09 15:15:00|18700.6|18680.6|18733.5|18713.5|18738.4|18718.4|18698.4|18678.4|60
1631200800000|2021-09-09 15:20:00|18735.6|18715.6|18768.5|18748.5|18776|18748.5|18726|18698.5|52
1631201100000|2021-09-09 15:25:00|18771|18751|18776|18756|18776|18756|18753.1|18728.1|54
1631201400000|2021-09-09 15:30:00|18776.3|18756.3|18735.6|18715.6|18781|18761|18735.6|18715.6|55
1631201700000|2021-09-09 15:35:00|18737.1|18717.1|18735.6|18715.6|18758.5|18738.5|18733.5|18713.5|38
1631202000000|2021-09-09 15:40:00|18736|18716|18751.4|18731.4|18758.5|18738.5|18733.5|18713.5|46
1631202300000|2021-09-09 15:45:00|18753.5|18733.5|18758.9|18738.9|18766|18746|18741|18718.1|87
1631202600000|2021-09-09 15:50:00|18761|18741|18833.5|18813.5|18841|18821|18761|18741|146
1631202900000|2021-09-09 15:55:00|18836|18816|18823.5|18803.5|18845.7|18825.7|18823.5|18803.5|156
1631203200000|2021-09-09 16:00:00|18818.5|18798.5|18792.4|18772.4|18818.5|18798.5|18783.5|18763.5|64
1631203500000|2021-09-09 16:05:00|18792.8|18772.8|18828.6|18808.6|18846.1|18826.1|18792.8|18772.8|71
1631203800000|2021-09-09 16:10:00|18828.9|18808.9|18826.1|18806.1|18833.6|18813.6|18816.1|18796.1|123
1631204100000|2021-09-09 16:15:00|18821.1|18801.1|18833.6|18813.6|18836.1|18816.1|18806.1|18786.1|193
1631204400000|2021-09-09 16:20:00|18836.1|18816.1|18796.8|18776.8|18838.6|18818.6|18761.1|18741.1|640
1631204700000|2021-09-09 16:25:00|18796.1|18776.1|18793.6|18773.6|18808.6|18788.6|18793.2|18773.2|142
1631205000000|2021-09-09 16:30:00|18791.5|18771.5|18798.6|18778.6|18798.6|18778.6|18778.6|18758.6|91
1631205300000|2021-09-09 16:35:00|18796.5|18776.5|18808.6|18788.6|18811.1|18791.1|18794|18774|155
1631205600000|2021-09-09 16:40:00|18807.9|18787.9|18796.1|18776.1|18808.6|18788.6|18794|18774|99
1631205900000|2021-09-09 16:45:00|18798.6|18778.6|18791.1|18771.1|18823.6|18803.6|18788.6|18768.6|70
1631206200000|2021-09-09 16:50:00|18790.8|18770.8|18758.7|18738.7|18790.8|18770.8|18756.2|18736.2|75
1631206500000|2021-09-09 16:55:00|18756.2|18736.2|18736.2|18716.2|18756.2|18736.2|18736.2|18716.2|64
1631206800000|2021-09-09 17:00:00|18734|18714|18726.5|18706.5|18736.2|18716.2|18693.7|18673.7|118
1631207100000|2021-09-09 17:05:00|18728.7|18708.7|18766.2|18746.2|18766.2|18746.2|18725.8|18705.8|53
1631207400000|2021-09-09 17:10:00|18761.9|18741.9|18768.7|18748.7|18775.4|18755.4|18761.2|18741.2|24
1631207700000|2021-09-09 17:15:00|18766.6|18746.6|18743.7|18723.7|18766.6|18746.6|18741.2|18721.2|71
1631208000000|2021-09-09 17:20:00|18741.2|18721.2|18738.7|18718.7|18741.2|18721.2|18728.7|18708.7|73
1631208300000|2021-09-09 17:25:00|18743.3|18723.3|18723.3|18703.3|18743.3|18723.3|18706.2|18686.2|208
1631261700000|2021-09-10 08:15:00|18824.4|18804.4|18850.6|18790.6|18863.1|18831.9|18808.5|18783.1|74
1631262000000|2021-09-10 08:20:00|18843.5|18783.5|18783.1|18763.1|18843.5|18791|18757.7|18737.7|60
1631262300000|2021-09-10 08:25:00|18784.3|18764.3|18825.6|18785.6|18845.6|18810.6|18784.3|18764.3|27
1631262600000|2021-09-10 08:30:00|18826|18786|18833.1|18813.1|18845.6|18820.6|18817.7|18785.2|21
1631262900000|2021-09-10 08:35:00|18845.2|18805.2|18823.1|18803.1|18846|18822.7|18815.6|18795.6|10
1631263200000|2021-09-10 08:40:00|18826.8|18786.8|18795.6|18775.6|18826.8|18800.6|18795.6|18775.6|18
1631263500000|2021-09-10 08:45:00|18802.3|18782.3|18802.2|18782.2|18835.6|18815.6|18798.1|18778.1|25
1631263800000|2021-09-10 08:50:00|18801|18781|18850.6|18830.6|18855.6|18835.6|18800.6|18780.6|15
1631264100000|2021-09-10 08:55:00|18848.5|18828.5|18838.6|18818.6|18848.5|18828.5|18835.7|18815.7|20
1631264400000|2021-09-10 09:00:00|18838.2|18818.2|18848.2|18828.2|18855.7|18835.7|18838.2|18818.2|13
1631264700000|2021-09-10 09:05:00|18847.4|18827.4|18858.2|18838.2|18865.7|18845.7|18830.7|18805.7|43
1631265000000|2021-09-10 09:10:00|18860.7|18840.7|18850.7|18830.7|18860.7|18840.7|18850.7|18830.7|7
1631265300000|2021-09-10 09:15:00|18846.1|18826.1|18840.3|18820.3|18846.1|18826.1|18835.7|18815.7|4
1631265600000|2021-09-10 09:20:00|18840.7|18820.7|18843.2|18823.2|18843.2|18823.2|18835.7|18815.7|5
1631265900000|2021-09-10 09:25:00|18845.7|18825.7|18810.7|18790.7|18845.7|18825.7|18810.7|18790.7|11
1631266200000|2021-09-10 09:30:00|18805.7|18785.7|18805.7|18785.7|18822.8|18802.8|18800.7|18780.7|20
1631266500000|2021-09-10 09:35:00|18809.9|18789.9|18835.7|18815.7|18840.3|18820.3|18809.9|18789.9|10
1631266800000|2021-09-10 09:40:00|18832.4|18812.4|18801.1|18781.1|18832.4|18812.4|18801.1|18781.1|13
1631267100000|2021-09-10 09:45:00|18800.7|18780.7|18796.2|18776.2|18800.8|18780.8|18796.2|18776.2|15
1631267400000|2021-09-10 09:50:00|18798.3|18778.3|18800.8|18780.8|18810.8|18790.8|18796.2|18776.2|11
1631267700000|2021-09-10 09:55:00|18798.7|18778.7|18795.8|18775.8|18801.2|18781.2|18788.3|18768.3|27
1631268000000|2021-09-10 10:00:00|18803.3|18783.3|18785.8|18765.8|18813.3|18793.3|18785.8|18765.8|22
1631268300000|2021-09-10 10:05:00|18787.9|18767.9|18778.3|18758.3|18790.8|18770.8|18775.8|18755.8|14
1631268600000|2021-09-10 10:10:00|18780.8|18760.8|18743.7|18723.7|18785.8|18765.8|18741.2|18721.2|40
1631268900000|2021-09-10 10:15:00|18746.2|18726.2|18745.8|18725.8|18748.3|18728.3|18738.7|18718.7|7
1631269200000|2021-09-10 10:20:00|18747.9|18727.9|18760.8|18740.8|18765.8|18740.8|18745.8|18725.8|4
1631269500000|2021-09-10 10:25:00|18763.3|18743.3|18785.8|18765.8|18787.9|18767.9|18763.3|18743.3|12
1631269800000|2021-09-10 10:30:00|18788.3|18768.3|18805.9|18785.9|18805.9|18785.9|18785.4|18765.4|165
1631270100000|2021-09-10 10:35:00|18808.4|18788.4|18896.7|18876.7|18935.5|18915.5|18808.4|18788.4|292
1631270400000|2021-09-10 10:40:00|18896.3|18876.3|18908.8|18888.8|18913.4|18893.4|18896.3|18876.3|39
1631270700000|2021-09-10 10:45:00|18915.9|18875.9|18935.9|18915.9|18938.4|18918.4|18893.4|18868.4|35
1631271000000|2021-09-10 10:50:00|18933.4|18913.4|18960.1|18940.1|18967.6|18947.6|18933.4|18913.4|651
1631271300000|2021-09-10 10:55:00|18965.1|18945.1|18945.1|18925.1|18965.1|18945.1|18930.5|18910.5|49
1631271600000|2021-09-10 11:00:00|18943|18923|18927.6|18907.6|18947.6|18927.6|18927.6|18907.6|17
1631271900000|2021-09-10 11:05:00|18927.2|18907.2|18912.6|18872.6|18927.2|18907.2|18908.8|18860.5|20
1631272200000|2021-09-10 11:10:00|18920.1|18860.1|18880.5|18860.5|18920.1|18872.6|18867.6|18847.6|137
1631272500000|2021-09-10 11:15:00|18880.1|18860.1|18877.6|18857.6|18880.1|18860.1|18840.1|18813.6|46
1631272800000|2021-09-10 11:20:00|18880.1|18860.1|18850.6|18830.6|18890.2|18870.2|18850.6|18830.6|71
1631273100000|2021-09-10 11:25:00|18852.7|18832.7|18827.7|18807.7|18875.6|18843.1|18827.7|18807.7|58
1631273400000|2021-09-10 11:30:00|18825.2|18805.2|18797.7|18777.7|18825.2|18805.2|18792.7|18772.7|98
1631273700000|2021-09-10 11:35:00|18799.8|18779.8|18812.7|18792.7|18819.8|18795.2|18795.6|18775.6|15
1631274000000|2021-09-10 11:40:00|18813.5|18793.5|18827.3|18807.3|18837.7|18817.7|18813.5|18793.5|26
1631274300000|2021-09-10 11:45:00|18827.7|18807.7|18802.7|18782.7|18830.2|18810.2|18795.2|18775.2|25
1631274600000|2021-09-10 11:50:00|18802.3|18782.3|18807.7|18787.7|18812.7|18792.7|18800.2|18780.2|16
1631274900000|2021-09-10 11:55:00|18810.2|18790.2|18805.2|18785.2|18822.7|18802.7|18795.2|18775.2|34
1631275200000|2021-09-10 12:00:00|18807.7|18787.7|18768.5|18748.5|18807.7|18787.7|18738.5|18718.5|202
1631275500000|2021-09-10 12:05:00|18763.5|18743.5|18718.9|18698.9|18763.5|18743.5|18688.5|18668.5|174
1631275800000|2021-09-10 12:10:00|18719|18699|18717.4|18697.4|18721.5|18701.5|18681.5|18661.5|138
1631276100000|2021-09-10 12:15:00|18718.6|18698.6|18718.6|18698.6|18790.7|18742.8|18683.6|18663.6|174
1631276400000|2021-09-10 12:20:00|18733.2|18693.2|18729|18689|18773.6|18753.6|18729|18686.1|53
1631276700000|2021-09-10 12:25:00|18716.9|18696.9|18729|18709|18729|18709|18713.6|18693.6|32
1631277000000|2021-09-10 12:30:00|18726.9|18706.9|18713.6|18693.6|18726.9|18706.9|18674|18654|92
1631277300000|2021-09-10 12:35:00|18716.1|18696.1|18728.6|18708.6|18741.1|18721.1|18716.1|18696.1|37
1631277600000|2021-09-10 12:40:00|18721.5|18701.5|18696.1|18676.1|18721.5|18701.5|18693.6|18664|49
1631277900000|2021-09-10 12:45:00|18691.5|18671.5|18681.1|18661.1|18695.7|18675.7|18674|18654|57
1631278200000|2021-09-10 12:50:00|18680.7|18660.7|18663.2|18643.2|18681.1|18661.1|18643.6|18623.6|103
1631278500000|2021-09-10 12:55:00|18665.3|18645.3|18661.2|18641.2|18683.3|18661.2|18648.6|18628.6|95
1631278800000|2021-09-10 13:00:00|18663.7|18643.7|18641.2|18621.2|18681.2|18661.2|18641.2|18621.2|82
1631279100000|2021-09-10 13:05:00|18641.6|18621.6|18676.6|18656.6|18681.2|18661.2|18634.1|18614.1|54
1631279400000|2021-09-10 13:10:00|18676.2|18656.2|18683.7|18663.7|18706.2|18686.2|18671.2|18651.2|67
1631279700000|2021-09-10 13:15:00|18681.2|18661.2|18646.2|18626.2|18681.2|18661.2|18638.7|18618.7|123
1631280000000|2021-09-10 13:20:00|18648.3|18628.3|18668.7|18648.7|18683.3|18663.3|18641.2|18621.2|59
1631280300000|2021-09-10 13:25:00|18668.3|18648.3|18674.1|18654.1|18678.7|18658.7|18668.3|18648.3|45
1631280600000|2021-09-10 13:30:00|18673.7|18653.7|18731.2|18711.2|18738.3|18718.3|18669.5|18649.5|188
1631280900000|2021-09-10 13:35:00|18735.4|18715.4|18736.2|18716.2|18776.2|18756.2|18733.7|18713.7|174
1631281200000|2021-09-10 13:40:00|18738.7|18718.7|18713.7|18693.7|18740.8|18720.8|18709.5|18689.5|468
1631281500000|2021-09-10 13:45:00|18711.6|18691.6|18668.4|18648.4|18713.7|18693.7|18659.2|18639.2|153
1631281800000|2021-09-10 13:50:00|18670.5|18650.5|18693.4|18673.4|18695.9|18675.9|18656.3|18636.3|87
1631282100000|2021-09-10 13:55:00|18698.8|18678.8|18688.8|18668.8|18716.7|18696.7|18681.7|18661.7|69
1631282400000|2021-09-10 14:00:00|18686.7|18666.7|18676.3|18656.3|18700.9|18680.9|18676.3|18656.3|46
1631282700000|2021-09-10 14:05:00|18677.1|18657.1|18716.3|18696.3|18745.9|18718.8|18677.1|18657.1|395
1631283000000|2021-09-10 14:10:00|18713.8|18693.8|18708.8|18688.8|18721.3|18701.3|18703.8|18683.8|66
1631283300000|2021-09-10 14:15:00|18708|18688|18716.3|18696.3|18738.8|18718.8|18703.8|18683.8|53
1631283600000|2021-09-10 14:20:00|18715.9|18695.9|18721.3|18701.3|18723.8|18703.8|18713.4|18681.3|37
1631283900000|2021-09-10 14:25:00|18719.2|18699.2|18771.3|18751.3|18773.8|18753.8|18719.2|18699.2|102
1631284200000|2021-09-10 14:30:00|18773.4|18753.4|18791.4|18771.4|18793.4|18773.4|18771.3|18751.3|112
1631284500000|2021-09-10 14:35:00|18788.9|18768.9|18796.4|18776.4|18803.5|18783.5|18776.4|18756.4|81
1631284800000|2021-09-10 14:40:00|18793.9|18773.9|18776.4|18756.4|18793.9|18773.9|18756.4|18736.4|70
1631285100000|2021-09-10 14:45:00|18774.3|18754.3|18763.9|18743.9|18774.3|18754.3|18752.2|18732.2|42
1631285400000|2021-09-10 14:50:00|18761.8|18741.8|18748.9|18728.9|18771.4|18751.4|18746.4|18726.4|116
1631285700000|2021-09-10 14:55:00|18743.9|18723.9|18763.9|18743.9|18766|18746|18724.7|18704.7|117
1631286000000|2021-09-10 15:00:00|18766.4|18746.4|18756.4|18736.4|18768.9|18748.9|18756|18736|62
1631286300000|2021-09-10 15:05:00|18758.9|18738.9|18736.4|18696.4|18758.9|18738.9|18703.9|18683.9|96
1631286600000|2021-09-10 15:10:00|18730.6|18710.6|18753.5|18733.5|18756.4|18736.4|18730.6|18710.6|59
1631286900000|2021-09-10 15:15:00|18753.1|18733.1|18780.6|18760.6|18780.6|18760.6|18753.1|18733.1|111
1631287200000|2021-09-10 15:20:00|18782.7|18762.7|18783.1|18763.1|18788.1|18768.1|18773.5|18753.5|81
1631287500000|2021-09-10 15:25:00|18788.1|18768.1|18813.2|18793.2|18815.7|18795.7|18783.2|18763.2|126
1631287800000|2021-09-10 15:30:00|18810.7|18790.7|18793.2|18773.2|18810.7|18790.7|18788.2|18768.2|49
1631288100000|2021-09-10 15:35:00|18795.7|18775.7|18822.8|18802.8|18823.2|18803.2|18795.7|18775.7|73
1631288400000|2021-09-10 15:40:00|18820.7|18800.7|18858.2|18838.2|18858.2|18838.2|18818.2|18798.2|235
1631288700000|2021-09-10 15:45:00|18860.7|18840.7|18845.7|18825.7|18860.7|18840.7|18843.2|18823.2|69
1631289000000|2021-09-10 15:50:00|18847.8|18827.8|18825.7|18805.7|18848.2|18828.2|18825.7|18805.7|61
1631289300000|2021-09-10 15:55:00|18825.3|18805.3|18818.2|18798.2|18832.4|18812.4|18817.4|18790.3|52
1631289600000|2021-09-10 16:00:00|18815.7|18795.7|18808.2|18788.2|18825.3|18805.3|18803.2|18783.2|81
1631289900000|2021-09-10 16:05:00|18810.7|18790.7|18860.7|18840.7|18860.7|18840.7|18810.7|18790.7|103
1631290200000|2021-09-10 16:10:00|18862.8|18842.8|18828.3|18808.3|18873.2|18853.2|18825.7|18805.7|61
1631290500000|2021-09-10 16:15:00|18830.8|18810.8|18860.8|18840.8|18875.8|18850.4|18830.8|18810.8|52
1631290800000|2021-09-10 16:20:00|18858.7|18838.7|18855.8|18835.8|18875.8|18855.8|18838.3|18818.3|794
1631291100000|2021-09-10 16:25:00|18853.7|18833.7|18828.7|18808.7|18853.7|18833.7|18828.7|18808.7|111
1631291400000|2021-09-10 16:30:00|18830.8|18810.8|18845.8|18825.8|18845.8|18825.8|18830.8|18810.8|41
1631291700000|2021-09-10 16:35:00|18850.8|18830.8|18870.8|18850.8|18877.9|18857.9|18850.8|18830.8|84
1631292000000|2021-09-10 16:40:00|18871.2|18851.2|18868.3|18848.3|18878.3|18858.3|18863.7|18843.7|57
1631292300000|2021-09-10 16:45:00|18865.8|18845.8|18880.8|18860.8|18883.3|18863.3|18860.8|18840.8|79
1631292600000|2021-09-10 16:50:00|18885.8|18865.8|18878.3|18858.3|18893.7|18873.7|18878.3|18858.3|68
1631292900000|2021-09-10 16:55:00|18880.4|18860.4|18868.3|18848.3|18883.3|18863.3|18865.8|18845.8|59
1631293200000|2021-09-10 17:00:00|18870.4|18850.4|18870.9|18850.9|18888.4|18868.4|18865.8|18845.8|31
1631293500000|2021-09-10 17:05:00|18868.4|18848.4|18858.4|18838.4|18868.4|18848.4|18858.4|18838.4|16
1631293800000|2021-09-10 17:10:00|18860.5|18840.5|18848.8|18828.8|18860.9|18840.9|18848.8|18828.8|44
1631294100000|2021-09-10 17:15:00|18846.3|18826.3|18838.8|18818.8|18855.1|18835.1|18833.8|18813.8|112
1631294400000|2021-09-10 17:20:00|18833.8|18813.8|18833.4|18813.4|18845.9|18823.4|18825.9|18803|103
1631294700000|2021-09-10 17:25:00|18835.9|18815.9|18876.3|18856.3|18876.3|18856.3|18828|18808|1081
1631520900000|2021-09-13 08:15:00|18780|18760|18640|18600|18787.5|18767.5|18634.2|18574.5|263
1631521200000|2021-09-13 08:20:00|18642.1|18602.1|18630|18610|18656|18632.1|18630|18589.1|35
1631521500000|2021-09-13 08:25:00|18629.6|18609.6|18634.6|18614.6|18635|18614.6|18621.6|18594.1|52
1631521800000|2021-09-13 08:30:00|18636.6|18616.6|18654.6|18634.6|18685.1|18661.6|18636.6|18616.6|39
1631522100000|2021-09-13 08:35:00|18656.6|18636.6|18669.6|18649.6|18672.1|18652.1|18656.6|18636.6|18
1631522400000|2021-09-13 08:40:00|18672.1|18652.1|18681.6|18661.6|18681.6|18661.6|18672.1|18652.1|21
1631522700000|2021-09-13 08:45:00|18679.6|18659.6|18677.1|18657.1|18682.1|18662.1|18654.6|18634.6|12
1631523000000|2021-09-13 08:50:00|18679.6|18659.6|18664.6|18644.6|18679.6|18659.6|18659.6|18639.6|12
1631523300000|2021-09-13 08:55:00|18663.7|18643.7|18640.1|18620.1|18663.7|18643.7|18639.6|18619.6|15
1631523600000|2021-09-13 09:00:00|18642.1|18622.1|18665.1|18645.1|18671.7|18651.7|18639.6|18619.6|23
1631523900000|2021-09-13 09:05:00|18663.1|18643.1|18629.7|18609.7|18663.1|18643.1|18629.7|18609.7|14
1631524200000|2021-09-13 09:10:00|18624.7|18604.7|18624.2|18604.2|18626.7|18606.7|18617.2|18597.2|39
1631524500000|2021-09-13 09:15:00|18624.7|18604.7|18675.6|18655.6|18675.6|18655.6|18624.7|18604.7|32
1631524800000|2021-09-13 09:20:00|18673.6|18653.6|18707.7|18687.7|18730.2|18704.2|18667.2|18647.2|76
1631525100000|2021-09-13 09:25:00|18708.1|18688.1|18739.7|18719.7|18739.7|18719.7|18697.2|18677.2|21
1631525400000|2021-09-13 09:30:00|18737.7|18717.7|18741.2|18721.2|18741.2|18721.2|18724.7|18704.7|26
1631525700000|2021-09-13 09:35:00|18741.3|18721.3|18722.2|18702.2|18747.2|18727.2|18719.7|18699.7|39
1631526000000|2021-09-13 09:40:00|18721.7|18701.7|18739.7|18719.7|18741.7|18721.7|18715.2|18695.2|20
1631526300000|2021-09-13 09:45:00|18733.7|18713.7|18798.8|18778.8|18804.3|18784.3|18731.2|18711.2|458
1631526600000|2021-09-13 09:50:00|18796.3|18776.3|18811.3|18791.3|18831.3|18811.3|18796.3|18776.3|46
1631526900000|2021-09-13 09:55:00|18809.3|18789.3|18836.3|18816.3|18836.3|18816.3|18798.8|18778.8|33
1631527200000|2021-09-13 10:00:00|18848.8|18808.8|18841.3|18821.3|18848.8|18828.8|18840.8|18808.8|26
1631527500000|2021-09-13 10:05:00|18843.8|18823.8|18843.8|18823.8|18843.8|18823.8|18838.8|18818.8|25
1631527800000|2021-09-13 10:10:00|18841.3|18821.3|18821.3|18801.3|18841.3|18821.3|18821.3|18801.3|25
1631528100000|2021-09-13 10:15:00|18819.3|18799.3|18848.8|18828.8|18874.8|18845.9|18818.8|18798.8|137
1631528400000|2021-09-13 10:20:00|18846.3|18826.3|18821.4|18801.4|18846.3|18826.3|18820.9|18800.9|16
1631528700000|2021-09-13 10:25:00|18820.9|18800.9|18786.4|18766.4|18823.9|18800.9|18786.4|18766.4|32
1631529000000|2021-09-13 10:30:00|18791.4|18771.4|18836.4|18816.4|18849.3|18822.4|18791.4|18771.4|62
1631529300000|2021-09-13 10:35:00|18838.4|18818.4|18812.3|18792.3|18838.9|18818.9|18812.3|18792.3|49
1631529600000|2021-09-13 10:40:00|18804.8|18784.8|18809.9|18789.9|18809.9|18789.9|18782.8|18762.8|159
1631529900000|2021-09-13 10:45:00|18818.4|18798.4|18758.9|18738.9|18819.9|18799.9|18756.9|18730.9|166
1631530200000|2021-09-13 10:50:00|18756.4|18736.4|18722.4|18702.4|18756.4|18736.4|18719.9|18699.9|39
1631530500000|2021-09-13 10:55:00|18724.4|18704.4|18687.4|18667.4|18724.9|18704.9|18687.4|18667.4|70
1631530800000|2021-09-13 11:00:00|18689.4|18669.4|18669.9|18649.9|18697.4|18677.4|18659.9|18639.9|91
1631531100000|2021-09-13 11:05:00|18669.4|18649.4|18679.9|18659.9|18684.9|18664.9|18655.4|18635.4|25
1631531400000|2021-09-13 11:10:00|18677.4|18657.4|18669.9|18649.9|18677.4|18657.4|18654.4|18634.4|11
1631531700000|2021-09-13 11:15:00|18667.9|18647.9|18669.4|18649.4|18684.9|18664.9|18667.4|18647.4|55
1631532000000|2021-09-13 11:20:00|18669.9|18649.9|18714.9|18694.9|18714.9|18694.9|18669.9|18649.9|25
1631532300000|2021-09-13 11:25:00|18712.4|18692.4|18714.5|18694.5|18717|18697|18707.4|18687.4|22
1631532600000|2021-09-13 11:30:00|18714.9|18694.9|18650.9|18630.9|18719|18699|18650.9|18630.9|57
1631532900000|2021-09-13 11:35:00|18650|18630|18660|18640|18695|18675|18637.5|18617.5|86
1631533200000|2021-09-13 11:40:00|18660.4|18640.4|18662.5|18642.5|18711.5|18691.5|18650|18630|75
1631533500000|2021-09-13 11:45:00|18666.5|18646.5|18677.5|18657.5|18697.5|18677.5|18666.5|18646.5|38
1631533800000|2021-09-13 11:50:00|18677|18657|18674|18654|18682|18662|18671.1|18651.1|56
1631534100000|2021-09-13 11:55:00|18671.5|18651.5|18674|18654|18681.1|18661.1|18671.5|18651.5|22
1631534400000|2021-09-13 12:00:00|18676.5|18656.5|18671.6|18651.6|18679|18659|18596.5|18576.5|188
1631534700000|2021-09-13 12:05:00|18672.5|18652.5|18696.6|18676.6|18701.6|18681.6|18672.5|18652.5|63
1631535000000|2021-09-13 12:10:00|18694.1|18674.1|18691.6|18671.6|18694.1|18674.1|18664.1|18644.1|268
1631535300000|2021-09-13 12:15:00|18693.6|18673.6|18694.1|18674.1|18698.6|18678.6|18671.6|18651.6|34
1631535600000|2021-09-13 12:20:00|18692.1|18672.1|18659.1|18639.1|18694.1|18674.1|18641.6|18621.6|67
1631535900000|2021-09-13 12:25:00|18664.1|18644.1|18641.6|18621.6|18683.6|18663.6|18641.6|18621.6|48
1631536200000|2021-09-13 12:30:00|18643.6|18623.6|18674.1|18654.1|18679.1|18659.1|18624.1|18604.1|117
1631536500000|2021-09-13 12:35:00|18671.6|18651.6|18691.6|18671.6|18694.6|18674.6|18656.6|18636.6|82
1631536800000|2021-09-13 12:40:00|18689.6|18669.6|18696.2|18676.2|18696.2|18676.2|18681.6|18661.6|58
1631537100000|2021-09-13 12:45:00|18694.1|18674.1|18729.6|18709.6|18734.1|18714.1|18691.6|18671.6|61
1631537400000|2021-09-13 12:50:00|18731.6|18711.6|18743.7|18723.7|18746.7|18726.7|18729.2|18709.2|58
1631537700000|2021-09-13 12:55:00|18744.2|18724.2|18709.2|18689.2|18746.7|18726.7|18701.7|18674.6|61
1631538000000|2021-09-13 13:00:00|18706.7|18686.7|18721.7|18701.7|18742.2|18722.2|18704.2|18684.2|82
1631538300000|2021-09-13 13:05:00|18716.7|18696.7|18769.2|18749.2|18769.2|18749.2|18714.2|18694.2|52
1631538600000|2021-09-13 13:10:00|18770.6|18750.6|18774.2|18754.2|18796.7|18776.7|18746.7|18726.7|87
1631538900000|2021-09-13 13:15:00|18766.7|18746.7|18726.7|18706.7|18770.6|18746.7|18726.7|18706.7|30
1631539200000|2021-09-13 13:20:00|18724.7|18704.7|18716.7|18696.7|18724.7|18704.7|18699.2|18679.2|60
1631539500000|2021-09-13 13:25:00|18714.2|18694.2|18683.7|18663.7|18714.2|18694.2|18676.7|18656.7|47
1631539800000|2021-09-13 13:30:00|18684.2|18664.2|18680.2|18660.2|18714.2|18694.2|18666.7|18646.7|128
1631540100000|2021-09-13 13:35:00|18678.2|18658.2|18724.2|18704.2|18726.7|18706.7|18676.7|18653.3|79
1631540400000|2021-09-13 13:40:00|18724.3|18704.3|18744.3|18724.3|18744.3|18724.3|18712.2|18692.2|50
1631540700000|2021-09-13 13:45:00|18741.8|18721.8|18731.8|18711.8|18742.2|18722.2|18719.3|18699.3|55
1631541000000|2021-09-13 13:50:00|18734.3|18714.3|18746.8|18726.8|18746.8|18726.8|18734.3|18714.3|14
1631541300000|2021-09-13 13:55:00|18748.8|18728.8|18786.8|18766.8|18786.8|18766.8|18748.8|18728.8|33
1631541600000|2021-09-13 14:00:00|18784.8|18764.8|18761.8|18741.8|18796.8|18776.8|18761.8|18741.8|92
1631541900000|2021-09-13 14:05:00|18762.8|18742.8|18774.3|18754.3|18778.8|18758.8|18759.3|18739.3|27
1631542200000|2021-09-13 14:10:00|18776.8|18756.8|18817.3|18797.3|18821.8|18801.8|18776.8|18756.8|82
1631542500000|2021-09-13 14:15:00|18816.8|18796.8|18821.8|18801.8|18826.8|18806.8|18814.3|18794.3|143
1631542800000|2021-09-13 14:20:00|18819.8|18799.8|18869.3|18849.3|18894.3|18874.3|18817.8|18797.8|125
1631543100000|2021-09-13 14:25:00|18871.8|18851.8|18859.4|18839.4|18886.4|18866.4|18859.4|18839.4|51
1631543400000|2021-09-13 14:30:00|18856.9|18836.9|18849.4|18829.4|18856.9|18836.9|18816.9|18796.9|52
1631543700000|2021-09-13 14:35:00|18851.9|18831.9|18841.9|18821.9|18864.4|18844.4|18831.9|18811.9|64
1631544000000|2021-09-13 14:40:00|18843.9|18823.9|18866.9|18846.9|18866.9|18846.9|18841.9|18821.9|21
1631544300000|2021-09-13 14:45:00|18864.9|18844.9|18822.4|18802.4|18871.9|18851.9|18822.4|18802.4|69
1631544600000|2021-09-13 14:50:00|18820.4|18800.4|18844.9|18824.9|18856.9|18836.9|18819.4|18799.4|55
1631544900000|2021-09-13 14:55:00|18844.4|18824.4|18876.9|18856.9|18886.9|18866.9|18841.9|18821.9|74
1631545200000|2021-09-13 15:00:00|18874.9|18854.9|18846.9|18826.9|18886.9|18866.9|18836.9|18816.9|67
1631545500000|2021-09-13 15:05:00|18851.9|18831.9|18884.4|18864.4|18901.9|18881.9|18851.9|18831.9|144
1631545800000|2021-09-13 15:10:00|18883.9|18863.9|18829.4|18809.4|18883.9|18863.9|18827.4|18807.4|134
1631546100000|2021-09-13 15:15:00|18831.9|18811.9|18849.5|18829.5|18857|18837|18829.4|18809.4|71
1631546400000|2021-09-13 15:20:00|18847.4|18827.4|18831.5|18811.5|18854.9|18827.4|18817|18797|67
1631546700000|2021-09-13 15:25:00|18829.5|18809.5|18844.5|18824.5|18844.5|18824.5|18819.5|18799.5|532
1631547000000|2021-09-13 15:30:00|18842.5|18822.5|18838|18818|18845|18825|18817.9|18797.9|70
1631547300000|2021-09-13 15:35:00|18835.5|18815.5|18800.5|18780.5|18835.5|18815.5|18793|18773|214
1631547600000|2021-09-13 15:40:00|18803|18783|18800.5|18780.5|18820.5|18800.5|18788.5|18768.5|47
1631547900000|2021-09-13 15:45:00|18798.5|18778.5|18725.5|18705.5|18803|18783|18725.5|18705.5|145
1631548200000|2021-09-13 15:50:00|18723|18703|18740.5|18720.5|18750.5|18730.5|18720.5|18700.5|51
1631548500000|2021-09-13 15:55:00|18738.5|18718.5|18743|18723|18743|18723|18735.5|18715.5|36
1631548800000|2021-09-13 16:00:00|18741|18721|18725.5|18705.5|18745.5|18725.5|18715.5|18695.5|90
1631549100000|2021-09-13 16:05:00|18728|18708|18773|18753|18783|18763|18728|18708|93
1631549400000|2021-09-13 16:10:00|18769|18749|18803|18783|18803|18783|18766|18746|159
1631549700000|2021-09-13 16:15:00|18805.1|18785.1|18775.5|18755.5|18815.5|18795.5|18775.5|18755.5|57
1631550000000|2021-09-13 16:20:00|18773.5|18753.5|18725.6|18705.6|18795.6|18775.6|18720.6|18700.6|1022
1631550300000|2021-09-13 16:25:00|18720.6|18700.6|18710.6|18690.6|18720.6|18700.6|18690.6|18670.6|177
1631550600000|2021-09-13 16:30:00|18712.6|18692.6|18715.6|18695.6|18715.6|18695.6|18701.1|18681.1|64
1631550900000|2021-09-13 16:35:00|18715.1|18695.1|18717.6|18697.6|18717.6|18697.6|18707.6|18687.6|98
1631551200000|2021-09-13 16:40:00|18713.6|18693.6|18723.1|18703.1|18723.1|18703.1|18713.1|18693.1|80
1631551500000|2021-09-13 16:45:00|18720.6|18700.6|18728.1|18708.1|18733.1|18713.1|18718.6|18698.6|162
1631551800000|2021-09-13 16:50:00|18727.6|18707.6|18732.6|18712.6|18732.6|18712.6|18727.6|18707.6|22
1631552100000|2021-09-13 16:55:00|18734.6|18714.6|18737.2|18717.2|18737.6|18717.6|18721.1|18701.1|31
1631552400000|2021-09-13 17:00:00|18735.1|18715.1|18735.2|18715.2|18737.2|18717.2|18732.6|18712.6|20
1631552700000|2021-09-13 17:05:00|18737.2|18717.2|18728.2|18708.2|18740.2|18720.2|18728.2|18708.2|47
1631553000000|2021-09-13 17:10:00|18730.2|18710.2|18702.7|18682.7|18733.2|18713.2|18702.7|18682.7|63
1631553300000|2021-09-13 17:15:00|18700.7|18680.7|18698.2|18678.2|18703.2|18683.2|18683.2|18663.2|92
1631553600000|2021-09-13 17:20:00|18700.2|18680.2|18697.7|18677.7|18702.7|18682.7|18695.7|18675.7|54
1631553900000|2021-09-13 17:25:00|18698.2|18678.2|18678.7|18658.7|18720.7|18698.2|18676.2|18656.2|194
1631607300000|2021-09-14 08:15:00|18738|18698|18810.5|18790.5|18811.5|18790.5|18720|18685.5|76
1631607600000|2021-09-14 08:20:00|18812.5|18792.5|18810.1|18790.1|18837.6|18806.5|18805|18762|76
1631607900000|2021-09-14 08:25:00|18808.1|18788.1|18830.1|18810.1|18844.6|18824.6|18800.1|18780.1|38
1631608200000|2021-09-14 08:30:00|18832.6|18812.6|18800.1|18780.1|18834.6|18814.6|18800.1|18767.6|293
1631608500000|2021-09-14 08:35:00|18802.1|18782.1|18805.1|18785.1|18805.1|18785.1|18800.1|18780.1|157
1631608800000|2021-09-14 08:40:00|18802.6|18782.6|18802.6|18782.6|18805.1|18785.1|18800.1|18780.1|14
1631609100000|2021-09-14 08:45:00|18804.6|18784.6|18777.6|18757.6|18805.1|18785.1|18775.1|18755.1|32
1631609400000|2021-09-14 08:50:00|18779.6|18759.6|18750.1|18730.1|18780.1|18760.1|18747.6|18727.6|28
1631609700000|2021-09-14 08:55:00|18752.1|18732.1|18715.1|18695.1|18752.6|18732.6|18707.6|18687.6|19
1631610000000|2021-09-14 09:00:00|18720.1|18700.1|18765.1|18745.1|18765.1|18745.1|18720.1|18700.1|23
1631610300000|2021-09-14 09:05:00|18767.1|18747.1|18762.6|18742.6|18767.6|18747.6|18760.1|18740.1|17
1631610600000|2021-09-14 09:10:00|18762.7|18742.7|18760.7|18740.7|18767.7|18747.7|18760.2|18740.2|3
1631610900000|2021-09-14 09:15:00|18760.2|18740.2|18779.7|18759.7|18779.7|18759.7|18760.2|18740.2|8
1631611200000|2021-09-14 09:20:00|18777.2|18757.2|18767.7|18747.7|18777.2|18757.2|18767.7|18747.7|8
1631611500000|2021-09-14 09:25:00|18767.2|18747.2|18760.2|18740.2|18770.2|18750.2|18760.2|18740.2|4
1631611800000|2021-09-14 09:30:00|18760.7|18740.7|18767.2|18747.2|18769.7|18749.7|18760.2|18740.2|11
1631612100000|2021-09-14 09:35:00|18760.7|18740.7|18745.2|18725.2|18760.7|18740.7|18742.7|18722.7|21
1631612400000|2021-09-14 09:40:00|18743.2|18723.2|18720.2|18700.2|18743.2|18723.2|18717.7|18697.7|13
1631612700000|2021-09-14 09:45:00|18717.7|18697.7|18722.2|18702.2|18722.7|18702.7|18704.7|18672.7|22
1631613000000|2021-09-14 09:50:00|18722.7|18702.7|18710.2|18690.2|18722.7|18702.7|18710.2|18690.2|14
1631613300000|2021-09-14 09:55:00|18712.7|18692.7|18725.3|18705.3|18727.7|18707.7|18712.7|18692.7|33
1631613600000|2021-09-14 10:00:00|18720.8|18700.8|18722.8|18682.8|18723.3|18700.8|18714.8|18682.8|8
1631613900000|2021-09-14 10:05:00|18710.8|18690.8|18677.8|18657.8|18718.3|18690.8|18677.8|18657.8|6
1631614200000|2021-09-14 10:10:00|18673.8|18653.8|18657.8|18637.8|18673.8|18653.8|18645.3|18625.3|65
1631614500000|2021-09-14 10:15:00|18655.3|18635.3|18657.8|18637.8|18665.3|18645.3|18655.3|18635.3|71
1631614800000|2021-09-14 10:20:00|18658.3|18638.3|18652.8|18632.8|18667.8|18647.8|18652.8|18632.8|22
1631615100000|2021-09-14 10:25:00|18650.3|18630.3|18660.3|18640.3|18660.3|18640.3|18647.8|18627.8|205
1631615400000|2021-09-14 10:30:00|18658.3|18638.3|18652.8|18632.8|18658.3|18638.3|18652.8|18632.8|15
1631615700000|2021-09-14 10:35:00|18648.8|18628.8|18595.3|18575.3|18648.8|18628.8|18595.3|18575.3|46
1631616000000|2021-09-14 10:40:00|18592.8|18572.8|18568.4|18528.4|18594.8|18574.8|18542.8|18522.8|120
1631616300000|2021-09-14 10:45:00|18554.4|18534.4|18530.4|18510.4|18554.4|18534.4|18520.4|18500.4|61
1631616600000|2021-09-14 10:50:00|18537.9|18497.9|18507.9|18487.9|18537.9|18512.4|18500.4|18480.4|60
1631616900000|2021-09-14 10:55:00|18507.4|18487.4|18480.4|18460.4|18507.4|18487.4|18471.4|18451.4|312
1631617200000|2021-09-14 11:00:00|18477.9|18457.9|18332.9|18312.9|18480.4|18460.4|18318.4|18298.4|722
1631617500000|2021-09-14 11:05:00|18334.9|18314.9|18397.9|18357.9|18407.4|18382.4|18325.9|18305.9|176
1631617800000|2021-09-14 11:10:00|18389.9|18369.9|18382.9|18362.9|18420.4|18400.4|18382.4|18347.9|100
1631618100000|2021-09-14 11:15:00|18385.4|18365.4|18462.9|18442.9|18462.9|18442.9|18385.4|18365.4|79
1631618400000|2021-09-14 11:20:00|18460.9|18440.9|18422.9|18402.9|18460.9|18440.9|18418.4|18398.4|61
1631618700000|2021-09-14 11:25:00|18420.4|18400.4|18449.9|18429.9|18462.4|18442.4|18385.4|18365.4|60
1631619000000|2021-09-14 11:30:00|18447.9|18427.9|18448|18428|18455.4|18435.4|18430.4|18410.4|53
1631619300000|2021-09-14 11:35:00|18443|18423|18443|18423|18458|18434.9|18425.5|18405.5|61
1631619600000|2021-09-14 11:40:00|18443.5|18423.5|18403|18383|18455.5|18435.5|18403|18383|60
1631619900000|2021-09-14 11:45:00|18400.5|18380.5|18468|18448|18468|18448|18395.5|18375.5|73
1631620200000|2021-09-14 11:50:00|18466|18446|18438|18418|18473|18453|18428|18407.5|91
1631620500000|2021-09-14 11:55:00|18436|18416|18483|18463|18490.5|18470.5|18436|18416|493
1631620800000|2021-09-14 12:00:00|18480.5|18460.5|18445.5|18425.5|18480.5|18460.5|18389|18369|202
1631621100000|2021-09-14 12:05:00|18446.5|18426.5|18431|18411|18485|18465|18431|18411|61
1631621400000|2021-09-14 12:10:00|18428|18408|18455.5|18435.5|18468|18448|18410.5|18390.5|83
1631621700000|2021-09-14 12:15:00|18453.5|18433.5|18440.5|18420.5|18453.5|18433.5|18438|18418|38
1631622000000|2021-09-14 12:20:00|18438.6|18418.6|18455.6|18435.6|18455.6|18435.6|18438|18418|22
1631622300000|2021-09-14 12:25:00|18458.1|18438.1|18479.1|18439.1|18491.5|18471.5|18458.1|18438.1|83
1631622600000|2021-09-14 12:30:00|18476.6|18436.6|18562.6|18542.6|18562.6|18542.6|18454.1|18434.1|241
1631622900000|2021-09-14 12:35:00|18565.1|18545.1|18630.6|18610.6|18630.6|18610.6|18558.1|18538.1|240
1631623200000|2021-09-14 12:40:00|18633.1|18613.1|18635.6|18615.6|18637.6|18617.6|18590.6|18570.6|68
1631623500000|2021-09-14 12:45:00|18633.1|18613.1|18660.1|18640.1|18685.6|18665.6|18628.6|18608.6|211
1631623800000|2021-09-14 12:50:00|18660.6|18640.6|18668.1|18648.1|18730.6|18710.6|18660.6|18640.6|167
1631624100000|2021-09-14 12:55:00|18670.6|18650.6|18703.1|18683.1|18727.6|18707.6|18670.6|18650.6|172
1631624400000|2021-09-14 13:00:00|18701.1|18681.1|18690.6|18670.6|18728.1|18708.1|18665.6|18645.6|254
1631624700000|2021-09-14 13:05:00|18688.6|18668.6|18708.1|18688.1|18708.1|18688.1|18663.1|18643.1|45
1631625000000|2021-09-14 13:10:00|18708.7|18688.7|18715.7|18695.7|18735.7|18715.7|18708.7|18688.1|163
1631625300000|2021-09-14 13:15:00|18717.6|18697.6|18697.7|18677.7|18725.7|18705.7|18695.7|18675.7|45
1631625600000|2021-09-14 13:20:00|18695.7|18675.7|18681.2|18661.2|18718.2|18698.2|18681.2|18661.2|89
1631625900000|2021-09-14 13:25:00|18683.7|18663.7|18635.2|18615.2|18687.7|18667.7|18628.7|18608.7|111
1631626200000|2021-09-14 13:30:00|18633.2|18613.2|18555.7|18535.7|18633.2|18613.2|18550.7|18530.7|183
1631626500000|2021-09-14 13:35:00|18558.2|18538.2|18581.2|18561.2|18594.7|18574.7|18533.7|18513.7|194
1631626800000|2021-09-14 13:40:00|18583.2|18563.2|18575.7|18555.7|18635.2|18615.2|18575.7|18555.7|119
1631627100000|2021-09-14 13:45:00|18578.2|18558.2|18520.7|18500.7|18592.7|18572.7|18518.2|18498.2|206
1631627400000|2021-09-14 13:50:00|18525.2|18505.2|18557.7|18537.7|18557.7|18537.7|18506.2|18486.2|92
1631627700000|2021-09-14 13:55:00|18559.7|18539.7|18577.2|18557.2|18587.7|18567.7|18548.2|18528.2|102
1631628000000|2021-09-14 14:00:00|18577.7|18557.7|18481.3|18461.3|18578.3|18557.7|18468.3|18448.3|189
1631628300000|2021-09-14 14:05:00|18485.3|18465.3|18529.7|18509.7|18529.7|18509.7|18471.3|18451.3|69
1631628600000|2021-09-14 14:10:00|18527.8|18507.8|18540.8|18520.8|18543.3|18523.3|18509.3|18489.3|46
1631628900000|2021-09-14 14:15:00|18542.8|18522.8|18593.3|18573.3|18600.3|18580.3|18542.8|18522.8|53
1631629200000|2021-09-14 14:20:00|18595.3|18575.3|18585.8|18565.8|18598.3|18578.3|18536.3|18516.3|123
1631629500000|2021-09-14 14:25:00|18589.8|18569.8|18553.3|18533.3|18598.3|18578.3|18548.3|18528.3|98
1631629800000|2021-09-14 14:30:00|18551.3|18531.3|18540.8|18520.8|18551.3|18531.3|18525.8|18505.8|199
1631630100000|2021-09-14 14:35:00|18544.8|18524.8|18510.8|18490.8|18545.8|18525.8|18508.8|18488.3|236
1631630400000|2021-09-14 14:40:00|18510.3|18490.3|18533.3|18513.3|18533.3|18513.3|18498.9|18478.9|155
1631630700000|2021-09-14 14:45:00|18535.8|18515.8|18520.3|18500.3|18540.8|18520.8|18503.4|18483.4|50
1631631000000|2021-09-14 14:50:00|18520.9|18500.9|18547.9|18527.9|18550.3|18530.3|18520.9|18500.9|67
1631631300000|2021-09-14 14:55:00|18547.3|18527.3|18603.4|18583.4|18623.4|18603.4|18540.9|18520.9|117
1631631600000|2021-09-14 15:00:00|18605.9|18585.9|18643.4|18623.4|18655.4|18635.4|18598.4|18578.4|103
1631631900000|2021-09-14 15:05:00|18642.9|18622.9|18632.9|18612.9|18655.9|18635.9|18626.4|18606.4|57
1631632200000|2021-09-14 15:10:00|18628.9|18608.9|18633.4|18613.4|18635.9|18615.9|18615.9|18595.9|198
1631632500000|2021-09-14 15:15:00|18636.4|18616.4|18590.9|18570.9|18636.4|18616.4|18590.9|18570.9|258
1631632800000|2021-09-14 15:20:00|18590.4|18570.4|18625.4|18605.4|18625.4|18605.4|18588.4|18568.4|78
1631633100000|2021-09-14 15:25:00|18623.4|18603.4|18600.9|18580.9|18625.9|18605.9|18590.9|18570.9|152
1631633400000|2021-09-14 15:30:00|18601.5|18581.5|18598.4|18578.4|18623.4|18603.4|18592|18572|66
1631633700000|2021-09-14 15:35:00|18598.5|18578.5|18615.4|18595.4|18617.9|18597.9|18598.5|18578.5|36
1631634000000|2021-09-14 15:40:00|18613.5|18593.5|18618.5|18598.5|18629.4|18609.4|18596.5|18576.5|37
1631634300000|2021-09-14 15:45:00|18616.5|18596.5|18641|18621|18644.9|18624.9|18616|18596|27
1631634600000|2021-09-14 15:50:00|18641.5|18621.5|18676|18656|18681|18661|18641.5|18621.5|52
1631634900000|2021-09-14 15:55:00|18678.5|18658.5|18711|18691|18721|18701|18676|18656|118
1631635200000|2021-09-14 16:00:00|18708.5|18688.5|18691|18671|18711|18691|18688.5|18668.5|64
1631635500000|2021-09-14 16:05:00|18693.5|18673.5|18716|18696|18718.5|18698.5|18686.5|18666.5|62
1631635800000|2021-09-14 16:10:00|18713.5|18693.5|18656|18636|18713.5|18693.5|18653.5|18633.5|173
1631636100000|2021-09-14 16:15:00|18658|18638|18645.1|18625.1|18660.5|18640.5|18645.1|18625.1|55
1631636400000|2021-09-14 16:20:00|18645.6|18625.6|18608|18588|18660.1|18636|18599.1|18579.1|892
1631636700000|2021-09-14 16:25:00|18605.5|18585.5|18631.1|18611.1|18633.6|18613.6|18583.6|18563.6|201
1631637000000|2021-09-14 16:30:00|18633|18613|18651.1|18631.1|18651.1|18631.1|18621.1|18601.1|73
1631637300000|2021-09-14 16:35:00|18653.6|18633.6|18656.1|18636.1|18660.6|18640.6|18651.1|18631.1|43
1631637600000|2021-09-14 16:40:00|18654.1|18634.1|18656.6|18636.6|18661.1|18641.1|18653.6|18633.6|23
1631637900000|2021-09-14 16:45:00|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|18658.6|18638.6|8
1631638200000|2021-09-14 16:50:00|18660.6|18640.6|18646.1|18626.1|18661.1|18641.1|18643.6|18623.6|31
1631638500000|2021-09-14 16:55:00|18648.6|18628.6|18676.1|18656.1|18676.1|18656.1|18648.6|18628.6|64
1631638800000|2021-09-14 17:00:00|18678.6|18658.6|18681.1|18661.1|18683.1|18663.1|18666.6|18646.6|80
1631639100000|2021-09-14 17:05:00|18683.6|18663.6|18676.1|18656.1|18683.6|18663.6|18674.2|18654.2|19
1631639400000|2021-09-14 17:10:00|18680.1|18660.1|18661.2|18641.2|18685.6|18665.6|18661.2|18641.2|103
1631639700000|2021-09-14 17:15:00|18659.2|18639.2|18640.7|18620.7|18659.2|18639.2|18636.2|18616.2|48
1631640000000|2021-09-14 17:20:00|18643.7|18623.7|18673.2|18653.2|18675.7|18655.7|18631.2|18611.2|62
1631640300000|2021-09-14 17:25:00|18675.7|18655.7|18683.7|18663.7|18693.2|18673.2|18655.7|18635.7|226
1631693700000|2021-09-15 08:15:00|18665.5|18645.5|18668|18648|18670.5|18650.5|18580.5|18560.5|80
1631694000000|2021-09-15 08:20:00|18673|18653|18668|18648|18680.5|18660.5|18659.6|18614.5|59
1631694300000|2021-09-15 08:25:00|18676.1|18636.1|18660.6|18620.6|18678.1|18658.1|18648.1|18620.6|16
1631694600000|2021-09-15 08:30:00|18662.5|18622.5|18638.1|18618.1|18665.6|18633.1|18623.1|18603.1|29
1631694900000|2021-09-15 08:35:00|18635.6|18615.6|18635.6|18615.6|18635.6|18615.6|18630.6|18610.6|13
1631695200000|2021-09-15 08:40:00|18638.1|18618.1|18625.6|18605.6|18638.1|18618.1|18625.6|18605.6|5
1631695500000|2021-09-15 08:45:00|18627.6|18607.6|18585.6|18565.6|18629.2|18608.1|18585.6|18565.6|32
1631695800000|2021-09-15 08:50:00|18589.5|18569.5|18598.1|18578.1|18605.6|18585.6|18586.1|18566.1|27
1631696100000|2021-09-15 08:55:00|18596.1|18576.1|18640.1|18620.1|18640.1|18620.1|18596.1|18576.1|16
1631696400000|2021-09-15 09:00:00|18640.6|18620.6|18668.1|18648.1|18668.1|18648.1|18633.7|18613.7|21
1631696700000|2021-09-15 09:05:00|18670.6|18650.6|18688.1|18668.1|18688.1|18668.1|18670.6|18650.6|14
1631697000000|2021-09-15 09:10:00|18685.6|18665.6|18686.2|18666.2|18695.6|18675.6|18681.2|18661.2|40
1631697300000|2021-09-15 09:15:00|18681.7|18661.7|18693.7|18673.7|18693.7|18673.7|18678.2|18658.2|16
1631697600000|2021-09-15 09:20:00|18695.7|18675.7|18676.2|18656.2|18695.7|18675.7|18675.7|18655.7|9
1631697900000|2021-09-15 09:25:00|18675.7|18655.7|18680.7|18660.7|18683.2|18663.2|18670.7|18650.7|15
1631698200000|2021-09-15 09:30:00|18688.2|18668.2|18690.7|18670.7|18693.2|18673.2|18688.2|18668.2|6
1631698500000|2021-09-15 09:35:00|18688.2|18668.2|18720.7|18700.7|18723.2|18703.2|18688.2|18668.2|52
1631698800000|2021-09-15 09:40:00|18718.7|18698.7|18725.2|18705.2|18728.2|18708.2|18718.2|18698.2|10
1631699100000|2021-09-15 09:45:00|18725.7|18705.7|18728.2|18708.2|18730.7|18710.7|18725.7|18705.7|2
1631699400000|2021-09-15 09:50:00|18730.2|18710.2|18730.7|18710.7|18733.2|18713.2|18728.2|18708.2|4
1631699700000|2021-09-15 09:55:00|18728.8|18708.8|18713.2|18693.2|18728.8|18708.8|18713.2|18693.2|5
1631700000000|2021-09-15 10:00:00|18710.7|18690.7|18683.3|18663.3|18710.8|18690.8|18678.3|18658.3|14
1631700300000|2021-09-15 10:05:00|18678.3|18658.3|18678.3|18658.3|18680.8|18660.8|18668.3|18648.3|16
1631700600000|2021-09-15 10:10:00|18699.2|18679.2|18750.8|18730.8|18753.8|18733.8|18699.2|18675.8|66
1631700900000|2021-09-15 10:15:00|18748.8|18728.8|18760.8|18740.8|18760.8|18740.8|18748.8|18728.8|26
1631701200000|2021-09-15 10:20:00|18758.8|18738.8|18770.8|18730.8|18771.3|18751.3|18758.3|18730.8|89
1631701500000|2021-09-15 10:25:00|18754.9|18734.9|18768.3|18748.3|18768.3|18748.3|18751.9|18731.9|16
1631701800000|2021-09-15 10:30:00|18770.8|18750.8|18768.3|18748.3|18775.8|18755.8|18765.8|18745.8|41
1631702100000|2021-09-15 10:35:00|18758.9|18738.9|18750.8|18730.8|18758.9|18738.9|18750.8|18730.8|66
1631702400000|2021-09-15 10:40:00|18751.4|18731.4|18753.3|18733.3|18756.4|18736.4|18751.4|18731.4|21
1631702700000|2021-09-15 10:45:00|||||||||16
1631703000000|2021-09-15 10:50:00|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|18753.4|18733.4|4
1631703300000|2021-09-15 10:55:00|18751.4|18731.4|18748.9|18728.9|18753.9|18733.9|18748.9|18728.9|27
1631703600000|2021-09-15 11:00:00|18750.9|18730.9|18748.9|18728.9|18754.8|18734.8|18748.9|18728.9|35
1631703900000|2021-09-15 11:05:00|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|18750.9|18730.9|6
1631704200000|2021-09-15 11:10:00|18748.9|18728.9|18751.4|18731.4|18751.4|18731.4|18748.9|18728.9|1
1631704500000|2021-09-15 11:15:00|18749.5|18729.5|18748.9|18728.9|18753.9|18733.9|18748.9|18728.9|12
1631704800000|2021-09-15 11:20:00|18749|18729|18749|18729|18749|18729|18749|18729|6
1631705100000|2021-09-15 11:25:00|18748.4|18728.4|18749|18729|18749|18729|18746.5|18726.5|33
1631705400000|2021-09-15 11:30:00|18751.5|18731.5|18749|18729|18751.5|18731.5|18749|18729|21
1631705700000|2021-09-15 11:35:00|18749.5|18729.5|18784.9|18764.9|18784.9|18764.9|18749|18729|118
1631706000000|2021-09-15 11:40:00|18785.4|18765.4|18856|18836|18883.5|18863.5|18785.4|18765.4|272
1631706300000|2021-09-15 11:45:00|18851.5|18831.5|18853.5|18833.5|18858.5|18838.5|18823.5|18803.5|34
1631706600000|2021-09-15 11:50:00|18852.9|18832.9|18836.5|18816.5|18853.5|18833.5|18836.5|18816.5|10
1631706900000|2021-09-15 11:55:00|18836|18816|18826|18806|18836|18816|18823.5|18803.5|24
1631707200000|2021-09-15 12:00:00|18828.5|18808.5|18800.5|18780.5|18866|18846|18798.5|18778.5|79
1631707500000|2021-09-15 12:05:00|18801|18781|18783.5|18763.5|18801|18781|18780.5|18760.5|50
1631707800000|2021-09-15 12:10:00|18781.6|18761.6|18798.5|18778.5|18798.5|18778.5|18773.5|18753.5|79
1631708100000|2021-09-15 12:15:00|18796|18776|18791|18771|18821|18789.1|18791|18771|40
1631708400000|2021-09-15 12:20:00|18788.5|18768.5|18791|18771|18805.5|18785.5|18783.5|18763.5|59
1631708700000|2021-09-15 12:25:00|18789.1|18769.1|18766.6|18746.6|18797.1|18773.5|18766.6|18746.6|41
1631709000000|2021-09-15 12:30:00|18761.1|18741.1|18778.6|18758.6|18778.6|18758.6|18749.6|18729.6|60
1631709300000|2021-09-15 12:35:00|18783.6|18763.6|18771.1|18751.1|18791.1|18771.1|18759.1|18739.1|44
1631709600000|2021-09-15 12:40:00|18770.5|18750.5|18766.1|18746.1|18771.1|18751.1|18754.1|18734.1|35
1631709900000|2021-09-15 12:45:00|18763.6|18743.6|18789.7|18769.7|18791.6|18771.6|18754.1|18731.1|43
1631710200000|2021-09-15 12:50:00|18792.2|18772.2|18793.6|18773.6|18806.1|18786.1|18788.6|18768.6|44
1631710500000|2021-09-15 12:55:00|18786.6|18766.6|18736.1|18716.1|18786.6|18766.6|18736.1|18716.1|40
1631710800000|2021-09-15 13:00:00|18734.2|18714.2|18791.1|18751.1|18791.1|18758.6|18733.6|18713.6|79
1631711100000|2021-09-15 13:05:00|18786.1|18766.1|18776.1|18756.1|18796.1|18776.1|18756.1|18736.1|94
1631711400000|2021-09-15 13:10:00|18771.1|18751.1|18801.2|18781.2|18801.2|18781.2|18766.1|18746.1|31
1631711700000|2021-09-15 13:15:00|18803.7|18783.7|18798.7|18778.7|18818.7|18798.7|18791.2|18768.7|132
1631712000000|2021-09-15 13:20:00|18794.7|18774.7|18811.2|18791.2|18813.7|18793.7|18793.7|18773.7|67
1631712300000|2021-09-15 13:25:00|18810.6|18790.6|18856.2|18836.2|18858.7|18838.7|18808.7|18788.7|184
1631712600000|2021-09-15 13:30:00|18858.7|18838.7|18808.7|18788.7|18863.7|18843.7|18808.7|18788.7|230
1631712900000|2021-09-15 13:35:00|18806.7|18786.7|18763.7|18743.7|18828.7|18808.7|18763.7|18743.7|139
1631713200000|2021-09-15 13:40:00|18761.7|18741.7|18783.2|18763.2|18783.2|18763.2|18759.2|18739.2|276
1631713500000|2021-09-15 13:45:00|18785.1|18765.1|18846.2|18826.2|18846.2|18826.2|18785.1|18765.1|127
1631713800000|2021-09-15 13:50:00|18851.2|18831.2|18841.2|18821.2|18855.7|18835.7|18838.7|18818.7|74
1631714100000|2021-09-15 13:55:00|18843.7|18823.7|18858.7|18838.7|18861.2|18841.2|18840.7|18820.7|92
1631714400000|2021-09-15 14:00:00|18861.2|18841.2|18821.3|18801.3|18863.7|18843.7|18806.3|18786.3|87
1631714700000|2021-09-15 14:05:00|18825.7|18805.7|18781.3|18761.3|18828.8|18808.8|18778.8|18758.8|48
1631715000000|2021-09-15 14:10:00|18783.8|18763.8|18756.8|18736.8|18788.8|18768.8|18753.8|18733.8|102
1631715300000|2021-09-15 14:15:00|18758.8|18738.8|18771.3|18751.3|18771.3|18751.3|18733.8|18713.8|162
1631715600000|2021-09-15 14:20:00|18777.2|18757.2|18788.8|18768.8|18796.8|18773.8|18777.2|18756.3|84
1631715900000|2021-09-15 14:25:00|18781.3|18761.3|18771.8|18751.8|18781.3|18761.3|18765.4|18745.4|1232
1631716200000|2021-09-15 14:30:00|18774.9|18754.9|18814.9|18794.9|18814.9|18794.9|18774.9|18754.9|129
1631716500000|2021-09-15 14:35:00|18812.9|18792.9|18869.9|18849.9|18872.4|18852.4|18809.9|18789.9|179
1631716800000|2021-09-15 14:40:00|18867.4|18847.4|18829.9|18809.9|18867.4|18847.4|18829.9|18809.9|135
1631717100000|2021-09-15 14:45:00|18824.9|18804.9|18847.4|18827.4|18847.4|18827.4|18814.9|18794.9|53
1631717400000|2021-09-15 14:50:00|18846.9|18826.9|18827.4|18807.4|18884.9|18864.9|18827.4|18807.4|136
1631717700000|2021-09-15 14:55:00|18826.9|18806.9|18859.9|18839.9|18879.9|18859.9|18824.9|18804.9|85
1631718000000|2021-09-15 15:00:00|18860|18840|18839.4|18819.4|18860|18840|18810|18790|107
1631718300000|2021-09-15 15:05:00|18840|18820|18854.4|18834.4|18858.9|18838.9|18833|18813|61
1631718600000|2021-09-15 15:10:00|18855|18835|18877.5|18857.5|18885|18865|18855|18835|46
1631718900000|2021-09-15 15:15:00|18875.5|18855.5|18867.5|18847.5|18894.4|18874.4|18852.5|18832.5|75
1631719200000|2021-09-15 15:20:00|18870|18850|18857.5|18837.5|18875|18855|18837.5|18817.5|82
1631719500000|2021-09-15 15:25:00|18860|18840|18852.5|18832.5|18870|18850|18842.5|18819.1|58
1631719800000|2021-09-15 15:30:00|18850|18830|18814.5|18794.5|18850|18830|18785|18762.5|98
1631720100000|2021-09-15 15:35:00|18819.5|18799.5|18827.5|18807.5|18830|18810|18807.5|18787.5|37
1631720400000|2021-09-15 15:40:00|18825|18805|18872.5|18852.5|18872.5|18852.5|18825|18805|246
1631720700000|2021-09-15 15:45:00|18870.6|18850.6|18867.6|18847.6|18872.5|18852.5|18842.5|18822.5|174
1631721000000|2021-09-15 15:50:00|18870.1|18850.1|18862|18842|18875.1|18855.1|18856.1|18836.1|102
1631721300000|2021-09-15 15:55:00|18860.1|18840.1|18843.1|18823.1|18877.6|18857.6|18843.1|18823.1|96
1631721600000|2021-09-15 16:00:00|18840.1|18820.1|18829.5|18809.5|18840.1|18820.1|18819.5|18799.5|134
1631721900000|2021-09-15 16:05:00|18827.6|18807.6|18849.6|18829.6|18854.6|18834.6|18827.6|18807.6|18
1631722200000|2021-09-15 16:10:00|18851.5|18831.5|18847.6|18827.6|18869.6|18849.6|18818.1|18798.1|103
1631722500000|2021-09-15 16:15:00|18850.1|18830.1|18845.1|18825.1|18860.1|18840.1|18840.1|18820.1|40
1631722800000|2021-09-15 16:20:00|18843.2|18823.2|18827.1|18807.1|18849.6|18829.6|18797.1|18777.1|510
1631723100000|2021-09-15 16:25:00|18827.6|18807.6|18820.7|18800.7|18827.6|18807.6|18810.1|18790.1|523
1631723400000|2021-09-15 16:30:00|18824.6|18804.6|18802.7|18782.7|18824.6|18804.6|18802.7|18782.7|46
1631723700000|2021-09-15 16:35:00|18800.2|18780.2|18777.7|18757.7|18800.2|18780.2|18770.2|18750.2|45
1631724000000|2021-09-15 16:40:00|18782.7|18762.7|18762.7|18742.7|18788.5|18768.5|18757.7|18737.7|51
1631724300000|2021-09-15 16:45:00|18763.8|18743.8|18752.7|18732.7|18765.7|18745.7|18752.7|18732.7|76
1631724600000|2021-09-15 16:50:00|18761.6|18741.6|18762.7|18742.7|18765.2|18745.2|18757.7|18737.7|76
1631724900000|2021-09-15 16:55:00|18765.2|18745.2|18768.2|18748.2|18782.7|18762.7|18762.7|18742.7|67
1631725200000|2021-09-15 17:00:00|18767.7|18747.7|18772.2|18752.2|18772.2|18752.2|18762.7|18742.7|31
1631725500000|2021-09-15 17:05:00|18772.7|18752.7|18789.7|18769.7|18794.7|18774.7|18772.7|18752.7|27
1631725800000|2021-09-15 17:10:00|18790.2|18770.2|18787.7|18767.7|18790.8|18770.8|18782.7|18762.7|50
1631726100000|2021-09-15 17:15:00|18792.7|18772.7|18780.2|18760.2|18797.7|18777.7|18780.2|18760.2|85
1631726400000|2021-09-15 17:20:00|18778.3|18758.3|18787.8|18767.8|18797.8|18775.3|18777.7|18757.7|93
1631726700000|2021-09-15 17:25:00|18789.7|18769.7|18755.8|18735.8|18790.8|18770.8|18750.3|18730.3|91
1631780100000|2021-09-16 08:15:00|18777.1|18757.1|18872.2|18852.2|18872.2|18852.2|18769.6|18749.6|174
1631780400000|2021-09-16 08:20:00|18874.7|18854.7|18829.7|18789.7|18874.7|18854.7|18822.2|18789.7|63
1631780700000|2021-09-16 08:25:00|18827.2|18787.2|18577.7|18557.7|18827.2|18788.3|18554.1|18524.1|244
1631781000000|2021-09-16 08:30:00|18577.2|18557.2|18622.2|18562.2|18622.2|18589.7|18465.2|18445.2|210
1631781300000|2021-09-16 08:35:00|18614.7|18594.7|18619.7|18599.7|18651.6|18631.6|18614.7|18594.7|41
1631781600000|2021-09-16 08:40:00|18622.2|18602.2|18620.3|18600.3|18649.7|18617.8|18617.8|18589.1|22
1631781900000|2021-09-16 08:45:00|18622.2|18602.2|18584.7|18564.7|18624.7|18604.7|18584.7|18564.7|24
1631782200000|2021-09-16 08:50:00|18577.2|18557.2|18536.7|18516.7|18577.2|18557.2|18532.8|18512.8|56
1631782500000|2021-09-16 08:55:00|18532.2|18512.2|18532.2|18512.2|18546.4|18519.7|18477.8|18457.8|118
1631782800000|2021-09-16 09:00:00|18522.2|18502.2|18599.7|18579.7|18619.7|18589.2|18510.3|18490.3|52
1631783100000|2021-09-16 09:05:00|18597.2|18577.2|18597.3|18577.3|18629.8|18609.8|18579.7|18559.7|67
1631783400000|2021-09-16 09:10:00|18593.4|18573.4|18614.8|18594.8|18634.8|18614.8|18584.8|18564.8|107
1631783700000|2021-09-16 09:15:00|18607.8|18587.8|18654.8|18634.8|18654.8|18634.8|18600.3|18575.3|44
1631784000000|2021-09-16 09:20:00|18652.3|18632.3|18637.3|18617.3|18719.2|18672.3|18634.8|18609.2|78
1631784300000|2021-09-16 09:25:00|18637.9|18617.9|18614.8|18574.8|18674.8|18654.8|18614.8|18569.8|80
1631784600000|2021-09-16 09:30:00|18609.8|18589.8|18582.3|18562.3|18644.8|18614.8|18580.4|18560.4|88
1631784900000|2021-09-16 09:35:00|18576.5|18556.5|18547.3|18527.3|18576.5|18556.5|18542.9|18522.9|39
1631785200000|2021-09-16 09:40:00|18549.3|18529.3|18587.3|18567.3|18589.8|18569.8|18549.3|18529.3|50
1631785500000|2021-09-16 09:45:00|18592.3|18572.3|18594.8|18574.8|18612.3|18592.3|18592.3|18572.3|27
1631785800000|2021-09-16 09:50:00|18591|18571|18552.4|18532.4|18609.8|18589.8|18552.4|18524.3|17
1631786100000|2021-09-16 09:55:00|18549.9|18529.9|18604.3|18584.3|18604.3|18584.3|18544.9|18523.7|74
1631786400000|2021-09-16 10:00:00|18604.9|18584.9|18626.2|18606.2|18626.2|18606.2|18587.4|18567.4|17
1631786700000|2021-09-16 10:05:00|18626.8|18606.8|18614.9|18594.9|18626.8|18606.8|18614.9|18594.9|7
1631787000000|2021-09-16 10:10:00|18617.4|18597.4|18622.4|18602.4|18647.4|18627.4|18617.4|18597.4|12
1631787300000|2021-09-16 10:15:00|18618.5|18598.5|18617.4|18597.4|18648.8|18628.8|18613|18593|23
1631787600000|2021-09-16 10:20:00|18602.4|18582.4|18589.9|18569.9|18602.4|18582.4|18585.2|18560.5|11
1631787900000|2021-09-16 10:25:00|18591.9|18571.9|18564.9|18544.9|18594.9|18574.9|18564.9|18544.9|26
1631788200000|2021-09-16 10:30:00|18566.9|18546.9|18599.4|18579.4|18599.4|18579.4|18566.9|18546.9|20
1631788500000|2021-09-16 10:35:00|18601.3|18581.3|18642.4|18622.4|18647.4|18627.4|18601.3|18581.3|44
1631788800000|2021-09-16 10:40:00|18639.9|18619.9|18645|18625|18652.5|18632.5|18639.9|18619.9|15
1631789100000|2021-09-16 10:45:00|18644.4|18624.4|18610|18590|18645|18625|18610|18590|9
1631789400000|2021-09-16 10:50:00|18612.5|18592.5|18630|18610|18635|18615|18610|18590|4
1631789700000|2021-09-16 10:55:00|18632.5|18612.5|18647.5|18627.5|18647.5|18627.5|18632.5|18612.5|5
1631790000000|2021-09-16 11:00:00|18650|18630|18657.5|18637.5|18667.5|18647.5|18650|18630|9
1631790300000|2021-09-16 11:05:00|18655.6|18635.6|18670|18650|18675|18655|18651.9|18631.9|14
1631790600000|2021-09-16 11:10:00|18672.5|18652.5|18665|18645|18673.1|18653.1|18660.6|18640.6|20
1631790900000|2021-09-16 11:15:00|18665.6|18645.6|18662.5|18642.5|18667.5|18647.5|18662.5|18642.5|5
1631791200000|2021-09-16 11:20:00|18665|18645|18640.6|18620.6|18665|18645|18640.6|18620.6|357
1631791500000|2021-09-16 11:25:00|18640|18620|18635.1|18615.1|18647.6|18627.6|18632.6|18612.6|13
1631791800000|2021-09-16 11:30:00|18637.6|18617.6|18667.6|18647.6|18667.6|18647.6|18637.6|18609.5|28
1631792100000|2021-09-16 11:35:00|18665.1|18645.1|18652.6|18632.6|18665.1|18645.1|18650.1|18630.1|17
1631792400000|2021-09-16 11:40:00|18654.5|18634.5|18660.6|18640.6|18667.6|18647.6|18654.5|18634.5|10
1631792700000|2021-09-16 11:45:00|18660.1|18640.1|18640.7|18620.7|18660.1|18640.1|18637.6|18617.6|12
1631793000000|2021-09-16 11:50:00|18642.6|18622.6|18657.6|18637.6|18667.6|18647.6|18640.7|18620.7|16
1631793300000|2021-09-16 11:55:00|18660.1|18640.1|18650.1|18630.1|18667.6|18647.6|18650.1|18630.1|17
1631793600000|2021-09-16 12:00:00|18650.7|18630.7|18720.1|18700.1|18720.1|18700.1|18650.1|18630.1|121
1631793900000|2021-09-16 12:05:00|18717.6|18697.6|18707.6|18687.6|18720.1|18700.1|18705.1|18685.1|45
1631794200000|2021-09-16 12:10:00|18702.6|18682.6|18677.1|18657.1|18702.6|18682.6|18657.6|18637.6|105
1631794500000|2021-09-16 12:15:00|18675.1|18655.1|18635.7|18615.7|18675.1|18655.1|18635.7|18615.7|74
1631794800000|2021-09-16 12:20:00|18635.2|18615.2|18635.2|18615.2|18639.6|18619.6|18630.2|18610.2|59
1631795100000|2021-09-16 12:25:00|18632.7|18612.7|18632.7|18612.7|18637.7|18617.7|18623.2|18603.2|62
1631795400000|2021-09-16 12:30:00|18634.6|18614.6|18605.2|18585.2|18645.2|18625.2|18605.2|18585.2|142
1631795700000|2021-09-16 12:35:00|18602.7|18582.7|18590.2|18570.2|18617.7|18597.7|18590.2|18570.2|55
1631796000000|2021-09-16 12:40:00|18585.2|18565.2|18580.2|18560.2|18587.7|18567.7|18580.2|18560.2|16
1631796300000|2021-09-16 12:45:00|18575.2|18555.2|18572.7|18552.7|18575.2|18555.2|18540.2|18520.2|156
1631796600000|2021-09-16 12:50:00|18570.2|18550.2|18587.7|18567.7|18597.2|18577.2|18557.7|18537.7|48
1631796900000|2021-09-16 12:55:00|18587.2|18567.2|18599.7|18579.7|18599.7|18579.7|18572.7|18552.7|87
1631797200000|2021-09-16 13:00:00|18597.7|18577.7|18627.8|18607.8|18630.3|18610.3|18597.7|18577.7|56
1631797500000|2021-09-16 13:05:00|18628.3|18608.3|18612.8|18592.8|18632.8|18612.8|18612.8|18592.8|36
1631797800000|2021-09-16 13:10:00|18610.8|18590.8|18570.3|18550.3|18610.8|18590.8|18570.3|18550.3|52
1631798100000|2021-09-16 13:15:00|18570.8|18550.8|18480.3|18460.3|18582.8|18562.8|18477.8|18457.8|161
1631798400000|2021-09-16 13:20:00|18482.2|18462.2|18485.3|18465.3|18510.3|18490.3|18480.3|18460.3|128
1631798700000|2021-09-16 13:25:00|18482.8|18462.8|18482.8|18462.8|18500.9|18480.9|18475.9|18455.9|279
1631799000000|2021-09-16 13:30:00|18485.3|18465.3|18544.8|18524.8|18550.3|18530.3|18478.4|18458.4|164
1631799300000|2021-09-16 13:35:00|18544.2|18524.2|18526.7|18506.7|18550.9|18530.9|18512.8|18492.8|163
1631799600000|2021-09-16 13:40:00|18527.8|18507.8|18492.8|18472.8|18527.8|18507.8|18478.4|18458.4|232
1631799900000|2021-09-16 13:45:00|18489|18469|18424.8|18404.8|18489|18469|18424.8|18401.5|298
1631800200000|2021-09-16 13:50:00|18422.8|18402.8|18502.9|18482.9|18505.4|18485.4|18420.4|18400.4|206
1631800500000|2021-09-16 13:55:00|18499|18479|18495.4|18475.4|18522.3|18502.3|18492.9|18472.9|105
1631800800000|2021-09-16 14:00:00|18502.9|18482.9|18534|18514|18542.9|18522.9|18502.9|18482.9|57
1631801100000|2021-09-16 14:05:00|18532.1|18512.1|18520.4|18500.4|18558.4|18538.4|18517.9|18497.9|82
1631801400000|2021-09-16 14:10:00|18518.5|18498.5|18545.4|18525.4|18545.4|18525.4|18517.9|18497.9|49
1631801700000|2021-09-16 14:15:00|18555.4|18535.4|18567.9|18547.9|18602.9|18582.9|18530.4|18510.4|110
1631802000000|2021-09-16 14:20:00|18571.8|18551.8|18637.9|18617.9|18637.9|18617.9|18571.8|18544.8|163
1631802300000|2021-09-16 14:25:00|18639.9|18619.9|18662.9|18642.9|18670.4|18650.4|18639.9|18619.9|175
1631802600000|2021-09-16 14:30:00|18665.4|18645.4|18742.9|18722.9|18745.4|18725.4|18665.4|18645.4|202
1631802900000|2021-09-16 14:35:00|18747.4|18727.4|18828|18808|18828|18808|18747.4|18727.4|536
1631803200000|2021-09-16 14:40:00|18831.8|18811.8|18773|18753|18843|18823|18765.5|18745.5|125
1631803500000|2021-09-16 14:45:00|18770.5|18750.5|18775.5|18755.5|18778|18758|18745.5|18725.5|96
1631803800000|2021-09-16 14:50:00|18777.4|18757.4|18778|18758|18800.5|18780.5|18753.6|18733.6|98
1631804100000|2021-09-16 14:55:00|18777.4|18757.4|18798|18778|18800.5|18780.5|18775.5|18755.5|100
1631804400000|2021-09-16 15:00:00|18795.5|18775.5|18785.5|18765.5|18805.5|18785.5|18782.4|18762.4|97
1631804700000|2021-09-16 15:05:00|18787.4|18767.4|18772.5|18752.5|18793|18773|18753|18733|69
1631805000000|2021-09-16 15:10:00|18773|18753|18733|18713|18783|18763|18733|18713|62
1631805300000|2021-09-16 15:15:00|18730.5|18710.5|18760.5|18740.5|18760.5|18740.5|18692.5|18672.5|99
1631805600000|2021-09-16 15:20:00|18758.6|18738.6|18760.6|18740.6|18760.6|18740.6|18750.5|18730.5|61
1631805900000|2021-09-16 15:25:00|18758.1|18738.1|18723.1|18703.1|18760|18740|18718.1|18698.1|48
1631806200000|2021-09-16 15:30:00|18724.2|18704.2|18718.1|18698.1|18748.1|18728.1|18718.1|18698.1|34
1631806500000|2021-09-16 15:35:00|18723.1|18703.1|18698.1|18678.1|18723.1|18703.1|18693.1|18673.1|58
1631806800000|2021-09-16 15:40:00|18697.5|18677.5|18798.1|18778.1|18798.1|18778.1|18695.6|18675.6|97
1631807100000|2021-09-16 15:45:00|18795.6|18775.6|18808.1|18788.1|18816.4|18796.4|18783.1|18763.1|78
1631807400000|2021-09-16 15:50:00|18810.6|18790.6|18805.6|18785.6|18815.6|18795.6|18803.1|18783.1|60
1631807700000|2021-09-16 15:55:00|18807.5|18787.5|18815.6|18795.6|18818.1|18798.1|18803.1|18783.1|53
1631808000000|2021-09-16 16:00:00|18816.2|18796.2|18973.1|18953.1|18973.1|18953.1|18816.2|18796.2|272
1631808300000|2021-09-16 16:05:00|18970.6|18950.6|18928.1|18908.1|18973.1|18953.1|18899.3|18879.3|375
1631808600000|2021-09-16 16:10:00|18933.1|18913.1|18905.1|18885.1|18943.1|18923.1|18863.2|18843.2|275
1631808900000|2021-09-16 16:15:00|18905.7|18885.7|18897.6|18877.6|18907.6|18887.6|18875.7|18855.7|141
1631809200000|2021-09-16 16:20:00|18895.7|18875.7|18905.7|18885.7|18910.7|18890.7|18873.2|18853.2|489
1631809500000|2021-09-16 16:25:00|18901.2|18881.2|18843.2|18823.2|18905.7|18885.7|18838.2|18818.2|133
1631809800000|2021-09-16 16:30:00|18858.2|18838.2|18883.2|18863.2|18883.2|18863.2|18858.2|18838.2|41
1631810100000|2021-09-16 16:35:00|18880.7|18860.7|18853.2|18833.2|18880.7|18860.7|18848.8|18828.8|86
1631810400000|2021-09-16 16:40:00|18854.3|18834.3|18903.2|18883.2|18913.8|18893.8|18854.3|18834.3|206
1631810700000|2021-09-16 16:45:00|18896.3|18876.3|18888.2|18868.2|18908.2|18888.2|18888.2|18868.2|41
1631811000000|2021-09-16 16:50:00|18887.7|18867.7|18873.2|18853.2|18887.7|18867.7|18873.2|18853.2|40
1631811300000|2021-09-16 16:55:00|18870.7|18850.7|18868.8|18848.8|18878.2|18858.2|18868.8|18848.8|35
1631811600000|2021-09-16 17:00:00|18866.9|18846.9|18932.7|18912.7|18932.7|18912.7|18866.9|18846.9|68
1631811900000|2021-09-16 17:05:00|18930.8|18910.8|18947.7|18927.7|18947.7|18927.7|18925.8|18905.8|40
1631812200000|2021-09-16 17:10:00|18947.1|18927.1|18893.9|18873.9|18947.1|18927.1|18891.9|18871.9|96
1631812500000|2021-09-16 17:15:00|18888.9|18868.9|18905.8|18885.8|18905.8|18885.8|18883.3|18863.3|50
1631812800000|2021-09-16 17:20:00|18907.7|18887.7|18845.8|18825.8|18910.8|18890.8|18845.8|18825.8|93
1631813100000|2021-09-16 17:25:00|18847.7|18827.7|18848.3|18828.3|18848.3|18828.3|18825.8|18805.8|269
1631866500000|2021-09-17 08:15:00|18860.2|18840.2|18997.7|18977.7|19039.6|18990.2|18860.2|18832.7|156
1631866800000|2021-09-17 08:20:00|19003.9|18963.9|18967.7|18947.7|19003.9|18970.8|18961.4|18941.4|37
1631867100000|2021-09-17 08:25:00|18965.2|18945.2|18997.7|18977.7|19000.2|18980.2|18965.2|18945.2|38
1631867400000|2021-09-17 08:30:00|18995.8|18975.8|19015.2|18995.2|19017.7|18997.7|18995.8|18975.8|59
1631867700000|2021-09-17 08:35:00|19013.3|18993.3|19012.7|18992.7|19015.2|18995.2|19010.2|18990.2|29
1631868000000|2021-09-17 08:40:00|19014.7|18994.7|19005.8|18985.8|19040.2|19020.2|19005.8|18985.8|63
1631868300000|2021-09-17 08:45:00|19002|18982|19022.8|19002.8|19022.8|19002.8|18993.3|18973.3|20
1631868600000|2021-09-17 08:50:00|19023.4|19003.4|19040.3|19020.3|19047.2|19027.2|19023.4|19003.4|27
1631868900000|2021-09-17 08:55:00|19038.4|19018.4|19007.8|18987.8|19038.4|19018.4|18996.5|18976.5|17
1631869200000|2021-09-17 09:00:00|19009.7|18989.7|19017.8|18977.8|19017.8|18989.7|18994|18974|8
1631869500000|2021-09-17 09:05:00|19018.4|18978.4|18998.4|18978.4|19018.4|18988.4|18996.5|18976.5|11
1631869800000|2021-09-17 09:10:00|18995.3|18975.3|18968.4|18948.4|18995.3|18975.3|18968.4|18948.4|18
1631870100000|2021-09-17 09:15:00|18967.8|18947.8|18955.3|18935.3|18967.8|18947.8|18945.3|18925.3|12
1631870400000|2021-09-17 09:20:00|18949.6|18929.6|18955.3|18935.3|18955.3|18935.3|18945.3|18925.3|6
1631870700000|2021-09-17 09:25:00|18957.8|18937.8|18932.3|18912.3|18957.8|18937.8|18927.8|18907.8|10
1631871000000|2021-09-17 09:30:00|18932.8|18912.8|18940.4|18920.4|18948.4|18920.4|18932.8|18907.9|0
1631871300000|2021-09-17 09:35:00|18938.4|18918.4|18955.4|18935.4|18955.4|18935.4|18922.9|18902.9|10
1631871600000|2021-09-17 09:40:00|18956|18936|18953.5|18933.5|18957.9|18937.9|18953.5|18933.5|2
1631871900000|2021-09-17 09:45:00|18950.4|18930.4|18941|18921|18955.4|18935.4|18936|18914.6|6
1631872200000|2021-09-17 09:50:00|18952.9|18912.9|18957.9|18937.9|18957.9|18937.9|18952.9|18912.9|7
1631872500000|2021-09-17 09:55:00|18961.7|18941.7|18936|18916|18962.9|18942.9|18934.1|18914.1|14
1631872800000|2021-09-17 10:00:00|18938.5|18918.5|18931|18911|18940.4|18920.4|18929.1|18909.1|6
1631873100000|2021-09-17 10:05:00|18932.9|18912.9|18910.4|18890.4|18936|18916|18910.4|18890.4|64
1631873400000|2021-09-17 10:10:00|18912.9|18892.9|18922.9|18902.9|18922.9|18902.9|18912.9|18892.9|5
1631873700000|2021-09-17 10:15:00|18927.4|18907.4|18928|18908|18935.4|18915.4|18927.4|18907.4|8
1631874000000|2021-09-17 10:20:00|18925.5|18905.5|18928|18908|18928|18908|18915.5|18895.5|29
1631874300000|2021-09-17 10:25:00|18934.9|18914.9|18930.5|18910.5|18939.9|18919.9|18930.5|18910.5|11
1631874600000|2021-09-17 10:30:00|18933|18913|18918.6|18898.6|18945.5|18925.5|18918.6|18898.6|11
1631874900000|2021-09-17 10:35:00|18918|18898|18929.3|18909.3|18929.3|18909.3|18918|18898|28
1631875200000|2021-09-17 10:40:00|18930.5|18910.5|18898.6|18878.6|18930.5|18910.5|18898.6|18878.6|18
1631875500000|2021-09-17 10:45:00|18901.1|18881.1|18888|18868|18901.1|18881.1|18885.5|18865.5|7
1631875800000|2021-09-17 10:50:00|18886.1|18866.1|18850.5|18830.5|18886.1|18866.1|18850.5|18830.5|12
1631876100000|2021-09-17 10:55:00|18848.6|18828.6|18855.5|18835.5|18858|18838|18845.5|18825.5|5
1631876400000|2021-09-17 11:00:00|18850.5|18830.5|18855.5|18835.5|18855.5|18835.5|18850.5|18830.5|5
1631876700000|2021-09-17 11:05:00|18857.5|18837.5|18853.1|18833.1|18870.6|18850.6|18853.1|18833.1|10
1631877000000|2021-09-17 11:10:00|18855.6|18835.6|18873.1|18853.1|18882.5|18862.5|18853.7|18833.1|8
1631877300000|2021-09-17 11:15:00|18875.6|18855.6|18895.6|18875.6|18895.6|18875.6|18870|18850|23
1631877600000|2021-09-17 11:20:00|18897.5|18877.5|18925.6|18905.6|18925.6|18905.6|18897.5|18877.5|17
1631877900000|2021-09-17 11:25:00|18920.6|18900.6|18918.1|18898.1|18935.6|18915.6|18915.6|18895.6|29
1631878200000|2021-09-17 11:30:00|18920.6|18900.6|18958.1|18938.1|18963.1|18943.1|18918.1|18898.1|35
1631878500000|2021-09-17 11:35:00|18953.1|18933.1|18975.6|18955.6|18980.6|18960.6|18953.1|18933.1|32
1631878800000|2021-09-17 11:40:00|18977.5|18957.5|18985.6|18965.6|19003.1|18983.1|18975.6|18955.6|31
1631879100000|2021-09-17 11:45:00|18983.1|18963.1|18978.1|18958.1|18983.1|18963.1|18960.6|18940.6|34
1631879400000|2021-09-17 11:50:00|18975.6|18955.6|18983.7|18963.7|19008.1|18988.1|18965.7|18945.7|90
1631879700000|2021-09-17 11:55:00|18985.7|18965.7|18958.2|18938.2|19013.2|18993.2|18950.7|18926.3|81
1631880000000|2021-09-17 12:00:00|18960.1|18940.1|19028.2|19008.2|19047.6|19027.6|18955.7|18935.7|145
1631880300000|2021-09-17 12:05:00|19027.6|19007.6|19035.7|19015.7|19045.7|19025.7|19005.7|18985.7|93
1631880600000|2021-09-17 12:10:00|19031.3|19011.3|19028.2|19008.2|19045.7|19025.7|19028.2|19008.2|44
1631880900000|2021-09-17 12:15:00|19026.3|19006.3|18971.3|18951.3|19028.2|19008.2|18970.7|18950.7|42
1631881200000|2021-09-17 12:20:00|18970.7|18950.7|18977.6|18957.6|18980.1|18960.1|18935.7|18915.7|104
1631881500000|2021-09-17 12:25:00|18973.8|18953.8|18905.7|18885.7|18975.7|18955.7|18898.2|18878.2|72
1631881800000|2021-09-17 12:30:00|18895.7|18875.7|18918.2|18898.2|18928.2|18908.2|18893.2|18873.2|81
1631882100000|2021-09-17 12:35:00|18918.8|18898.8|18913.2|18893.2|18930.1|18910.1|18875.7|18855.7|67
1631882400000|2021-09-17 12:40:00|18912.7|18892.7|18880.8|18860.8|18912.7|18892.7|18863.3|18843.3|55
1631882700000|2021-09-17 12:45:00|18880.2|18860.2|18848.3|18828.3|18880.2|18860.2|18848.3|18828.3|76
1631883000000|2021-09-17 12:50:00|18843.3|18823.3|18790.8|18770.8|18843.3|18823.3|18790.8|18770.8|120
1631883300000|2021-09-17 12:55:00|18792.7|18772.7|18820.8|18800.8|18830.8|18810.8|18792.7|18772.7|57
1631883600000|2021-09-17 13:00:00|18820.2|18800.2|18790.8|18770.8|18827.7|18807.7|18790.8|18770.8|104
1631883900000|2021-09-17 13:05:00|18792.7|18772.7|18810.8|18790.8|18828.3|18808.3|18785.8|18765.8|299
1631884200000|2021-09-17 13:10:00|18808.9|18788.9|18726.4|18706.4|18808.9|18788.9|18726.4|18706.4|73
1631884500000|2021-09-17 13:15:00|18717.6|18697.6|18700.8|18680.8|18725.8|18705.8|18690.8|18670.8|97
1631884800000|2021-09-17 13:20:00|18698.9|18678.9|18740.8|18720.8|18740.8|18720.8|18683.9|18663.9|138
1631885100000|2021-09-17 13:25:00|18735.8|18715.8|18745.9|18725.9|18772.8|18752.8|18733.3|18713.3|323
1631885400000|2021-09-17 13:30:00|18745.3|18725.3|18705.9|18685.9|18745.9|18725.9|18705.9|18685.9|90
1631885700000|2021-09-17 13:35:00|18703.4|18683.4|18753.4|18733.4|18753.4|18733.4|18695.9|18675.9|102
1631886000000|2021-09-17 13:40:00|18745.9|18725.9|18675.9|18655.9|18745.9|18725.9|18659|18639|638
1631886300000|2021-09-17 13:45:00|18677.8|18657.8|18693.4|18673.4|18732.8|18712.8|18673.4|18653.4|91
1631886600000|2021-09-17 13:50:00|18688.4|18668.4|18700.9|18680.9|18703.4|18683.4|18669.6|18649.6|56
1631886900000|2021-09-17 13:55:00|18703.4|18683.4|18630.9|18610.9|18703.4|18683.4|18628.4|18608.4|623
1631887200000|2021-09-17 14:00:00|18633.4|18613.4|18639|18619|18643.4|18623.4|18624|18603.4|221
1631887500000|2021-09-17 14:05:00|18637.1|18617.1|18634.6|18614.6|18670.9|18650.9|18632.7|18612.7|2120
1631887800000|2021-09-17 14:10:00|18639|18619|18642.1|18622.1|18647.1|18627.1|18622.1|18602.1|335
1631888100000|2021-09-17 14:15:00|18640.2|18620.2|18644.6|18624.6|18664.6|18644.6|18622.1|18602.1|115
1631888400000|2021-09-17 14:20:00|18644.7|18624.7|18604.7|18584.7|18674.1|18654.1|18604.7|18584.7|122
1631888700000|2021-09-17 14:25:00|18590.3|18570.3|18548.4|18528.4|18604.7|18584.7|18545.9|18525.9|253
1631889000000|2021-09-17 14:30:00|18545.9|18525.9|18597.2|18577.2|18649.7|18624.7|18545.9|18525.9|166
1631889300000|2021-09-17 14:35:00|18594.7|18574.7|18666.6|18646.6|18666.6|18646.6|18584.7|18564.7|144
1631889600000|2021-09-17 14:40:00|18667.2|18647.2|18687.2|18667.2|18692.2|18672.2|18629.7|18609.7|85
1631889900000|2021-09-17 14:45:00|18689.7|18669.7|18702.2|18682.2|18707.2|18687.2|18677.2|18657.2|43
1631890200000|2021-09-17 14:50:00|18699.7|18679.7|18724.7|18704.7|18729.7|18709.7|18689.7|18669.7|107
1631890500000|2021-09-17 14:55:00|18729.7|18709.7|18749.7|18729.7|18752.2|18732.2|18717.2|18697.2|80
1631890800000|2021-09-17 15:00:00|18751.6|18731.6|18774.7|18754.7|18792.2|18772.2|18751.6|18729.1|118
1631891100000|2021-09-17 15:05:00|18779.7|18759.7|18767.3|18747.3|18787.3|18767.3|18764.8|18744.8|38
1631891400000|2021-09-17 15:10:00|18772.3|18752.3|18779.8|18759.8|18781.1|18761.1|18747.9|18727.9|123
1631891700000|2021-09-17 15:15:00|18782.3|18762.3|18779.8|18759.8|18793.6|18773.6|18762.3|18742.3|34
1631892000000|2021-09-17 15:20:00|18782.3|18762.3|18767.3|18747.3|18789.8|18769.8|18764.8|18744.8|52
1631892300000|2021-09-17 15:25:00|18769.8|18749.8|18732.3|18712.3|18774.8|18754.8|18725.4|18704.8|198
1631892600000|2021-09-17 15:30:00|18737.3|18717.3|18759.2|18739.2|18759.2|18739.2|18711|18691|60
1631892900000|2021-09-17 15:35:00|18757.3|18737.3|18757.3|18737.3|18772.3|18752.3|18749.8|18729.8|66
1631893200000|2021-09-17 15:40:00|18759.2|18739.2|18784.8|18764.8|18792.3|18772.3|18759.2|18739.2|52
1631893500000|2021-09-17 15:45:00|18792.3|18772.3|18807.3|18787.3|18819.8|18799.8|18792.3|18772.3|55
1631893800000|2021-09-17 15:50:00|18809.2|18789.2|18827.4|18807.4|18827.4|18807.4|18807.3|18787.3|544
1631894100000|2021-09-17 15:55:00|18825.5|18805.5|18839.9|18819.9|18839.9|18819.9|18807.4|18787.4|41
1631894400000|2021-09-17 16:00:00|18837.4|18817.4|18849.9|18829.9|18859.9|18839.9|18812.4|18792.4|72
1631894700000|2021-09-17 16:05:00|18849.3|18829.3|18799.9|18779.9|18859.9|18839.9|18799.9|18779.9|181
1631895000000|2021-09-17 16:10:00|18801.8|18781.8|18782.4|18762.4|18807.4|18787.4|18764.9|18744.9|89
1631895300000|2021-09-17 16:15:00|18787.4|18767.4|18770.5|18750.5|18787.4|18767.4|18760.5|18740.5|45
1631895600000|2021-09-17 16:20:00|18769.9|18749.9|18715.5|18695.5|18769.9|18749.9|18692.4|18672.4|745
1631895900000|2021-09-17 16:25:00|18714.9|18694.9|18732.4|18712.4|18732.4|18712.4|18714.3|18694.3|76
1631896200000|2021-09-17 16:30:00|18734.3|18714.3|18764.3|18744.3|18764.3|18744.3|18734.3|18714.3|33
1631896500000|2021-09-17 16:35:00|18762.4|18742.4|18776.9|18756.9|18780|18760|18761.8|18741.8|65
1631896800000|2021-09-17 16:40:00|18777.5|18757.5|18751.9|18731.9|18780|18760|18747.5|18727.5|42
1631897100000|2021-09-17 16:45:00|18755|18735|18766.9|18746.9|18770|18750|18752.5|18732.5|61
1631897400000|2021-09-17 16:50:00|18767.5|18747.5|18767.5|18747.5|18771.9|18751.9|18765|18745|43
1631897700000|2021-09-17 16:55:00|18768.1|18748.1|18765|18745|18770|18750|18765|18745|169
1631898000000|2021-09-17 17:00:00|18764.4|18744.4|18762.5|18742.5|18775|18755|18762.5|18742.5|594
1631898300000|2021-09-17 17:05:00|18760.6|18740.6|18770|18750|18772.5|18752.5|18760|18740|21
1631898600000|2021-09-17 17:10:00|18772.5|18752.5|18755|18735|18772.5|18752.5|18740|18720|57
1631898900000|2021-09-17 17:15:00|18756.9|18736.9|18755|18735|18757.5|18737.5|18745.6|18725.6|13
1631899200000|2021-09-17 17:20:00|18757.5|18737.5|18732.5|18712.5|18757.5|18737.5|18723.7|18703.7|87
1631899500000|2021-09-17 17:25:00|18737|18717|18755.1|18735.1|18755.1|18735.1|18735.1|18715.1|266
1632125700000|2021-09-20 08:15:00|18590.7|18570.7|18515.7|18495.7|18590.7|18570.7|18515.7|18493.2|156
1632126000000|2021-09-20 08:20:00|18515|18495|18455.7|18435.7|18515|18495|18423.2|18396.9|218
1632126300000|2021-09-20 08:25:00|18457.5|18437.5|18498.2|18478.2|18520.2|18488.2|18457.5|18437.5|40
1632126600000|2021-09-20 08:30:00|18493.9|18473.9|18477.5|18457.5|18512.5|18485.7|18477.5|18457.5|66
1632126900000|2021-09-20 08:35:00|18480|18460|18461.4|18441.4|18480|18460|18458.2|18433.2|46
1632127200000|2021-09-20 08:40:00|18460.7|18440.7|18447.6|18427.6|18467.6|18440.7|18440.7|18420.7|27
1632127500000|2021-09-20 08:45:00|18448.2|18428.2|18475.7|18455.7|18480.1|18460.1|18445.7|18425.7|40
1632127800000|2021-09-20 08:50:00|18473.2|18453.2|18473.3|18453.3|18475.8|18455.8|18473.2|18453.2|10
1632128100000|2021-09-20 08:55:00|18472.6|18452.6|18503.3|18483.3|18503.3|18483.3|18462.6|18442.6|32
1632128400000|2021-09-20 09:00:00|18505.1|18485.1|18535.8|18515.8|18553.3|18533.3|18503.3|18483.3|30
1632128700000|2021-09-20 09:05:00|18537.6|18517.6|18495.8|18475.8|18538.3|18518.3|18488.3|18468.3|28
1632129000000|2021-09-20 09:10:00|18496.5|18476.5|18475.8|18455.8|18503.3|18483.3|18475.8|18455.8|7
1632129300000|2021-09-20 09:15:00|18470.8|18450.8|18470.8|18450.8|18475.8|18455.8|18470.8|18450.8|4
1632129600000|2021-09-20 09:20:00|18468.3|18448.3|18448.3|18428.3|18468.3|18448.3|18448.3|18428.3|32
1632129900000|2021-09-20 09:25:00|18446.5|18426.5|18443.3|18423.3|18446.5|18426.5|18440.8|18420.8|24
1632130200000|2021-09-20 09:30:00|18445.2|18425.2|18450.8|18430.8|18450.8|18430.8|18442.7|18422.7|29
1632130500000|2021-09-20 09:35:00|18449|18429|18437.7|18417.7|18449|18429|18435.9|18415.9|46
1632130800000|2021-09-20 09:40:00|18438.4|18418.4|18470.9|18450.9|18470.9|18450.9|18438.4|18418.4|38
1632131100000|2021-09-20 09:45:00|18464|18444|18443.4|18423.4|18464|18444|18440.9|18420.9|32
1632131400000|2021-09-20 09:50:00|18445.9|18425.9|18473.4|18453.4|18473.4|18453.4|18445.9|18425.9|19
1632131700000|2021-09-20 09:55:00|18478.4|18458.4|18465.9|18445.9|18478.4|18458.4|18465.9|18445.9|20
1632132000000|2021-09-20 10:00:00|18466.6|18446.6|18458.4|18438.4|18466.6|18446.6|18458.4|18438.4|6
1632132300000|2021-09-20 10:05:00|18460.9|18440.9|18455.9|18435.9|18463.4|18443.4|18455.9|18435.9|2
1632132600000|2021-09-20 10:10:00|18450.9|18430.9|18450.9|18430.9|18450.9|18430.9|18445.9|18425.9|12
1632132900000|2021-09-20 10:15:00|18446.6|18426.6|18458.4|18438.4|18465.9|18445.9|18446.6|18426.6|15
1632133200000|2021-09-20 10:20:00|18460.3|18440.3|18496|18476|18496|18476|18460.3|18440.3|10
1632133500000|2021-09-20 10:25:00|18494.1|18474.1|18498.5|18478.5|18501|18481|18493.5|18473.5|6
1632133800000|2021-09-20 10:30:00|18501|18481|18501|18481|18508.5|18488.5|18498.5|18478.5|15
1632134100000|2021-09-20 10:35:00|18498.5|18478.5|18456|18436|18498.5|18478.5|18456|18436|34
1632134400000|2021-09-20 10:40:00|18455.3|18435.3|18441|18421|18459.2|18435.3|18441|18417.8|44
1632134700000|2021-09-20 10:45:00|18446|18426|18456|18436|18456|18436|18446|18426|20
1632135000000|2021-09-20 10:50:00|18457.4|18437.4|18443.5|18423.5|18461|18441|18441|18421|37
1632135300000|2021-09-20 10:55:00|18438.5|18418.5|18431.7|18411.7|18438.5|18418.5|18431|18411|38
1632135600000|2021-09-20 11:00:00|18431|18411|18421|18401|18431|18411|18421|18401|8
1632135900000|2021-09-20 11:05:00|18421.7|18401.7|18423.5|18403.5|18426|18406|18421|18401|10
1632136200000|2021-09-20 11:10:00|18423.6|18403.6|18443.6|18423.6|18443.6|18423.6|18423.6|18403.6|20
1632136500000|2021-09-20 11:15:00|18441.1|18421.1|18441.1|18421.1|18446.1|18426.1|18441.1|18421.1|66
1632136800000|2021-09-20 11:20:00|18443.6|18423.6|18433.6|18413.6|18443.6|18423.6|18426.1|18406.1|80
1632137100000|2021-09-20 11:25:00|18431.8|18411.8|18426.1|18406.1|18431.8|18411.8|18426.1|18406.1|99
1632137400000|2021-09-20 11:30:00|18415.6|18395.6|18333.6|18313.6|18415.6|18395.6|18331.8|18311.8|369
1632137700000|2021-09-20 11:35:00|18330|18310|18341.1|18321.1|18341.1|18321.1|18326.8|18306.8|105
1632138000000|2021-09-20 11:40:00|18341.8|18321.8|18328.1|18308.1|18346.8|18326.8|18328.1|18308.1|36
1632138300000|2021-09-20 11:45:00|18327.5|18307.5|18356.1|18336.1|18371.1|18351.1|18327.5|18307.5|92
1632138600000|2021-09-20 11:50:00|18357.5|18337.5|18391.1|18371.1|18395.5|18375.5|18357.5|18337.5|73
1632138900000|2021-09-20 11:55:00|18396.1|18376.1|18398.7|18378.7|18406.2|18386.2|18391.1|18371.1|47
1632139200000|2021-09-20 12:00:00|18394.3|18374.3|18418.7|18398.7|18481.2|18461.2|18392.5|18372.5|187
1632139500000|2021-09-20 12:05:00|18419.3|18399.3|18438.7|18418.7|18453.7|18433.7|18419.3|18399.3|117
1632139800000|2021-09-20 12:10:00|18441.2|18421.2|18503.7|18483.7|18533|18511.2|18441.2|18421.2|117
1632140100000|2021-09-20 12:15:00|18506.2|18486.2|18441.2|18421.2|18521.2|18501.2|18441.2|18421.2|66
1632140400000|2021-09-20 12:20:00|18443.7|18423.7|18421.2|18401.2|18458|18438|18418.7|18398.7|99
1632140700000|2021-09-20 12:25:00|18426.2|18406.2|18426.2|18406.2|18431.2|18411.2|18396.2|18373.7|62
1632141000000|2021-09-20 12:30:00|18428.7|18408.7|18428.1|18408.1|18430.5|18410.5|18398.7|18378.7|53
1632141300000|2021-09-20 12:35:00|18429.9|18409.9|18453.7|18433.7|18498.7|18478.7|18429.9|18409.9|90
1632141600000|2021-09-20 12:40:00|18455.6|18435.6|18406.3|18386.3|18455.6|18435.6|18406.3|18386.3|87
1632141900000|2021-09-20 12:45:00|18404.9|18384.9|18433.8|18413.8|18438.8|18418.8|18399.4|18374|135
1632142200000|2021-09-20 12:50:00|18434.4|18414.4|18426.3|18406.3|18458.8|18438.8|18426.3|18406.3|81
1632142500000|2021-09-20 12:55:00|18423.8|18403.8|18378.8|18358.8|18423.8|18403.8|18370.8|18350.8|214
1632142800000|2021-09-20 13:00:00|18381.3|18361.3|18391.3|18371.3|18391.3|18371.3|18362.6|18342.6|62
1632143100000|2021-09-20 13:05:00|18387.6|18367.6|18338.8|18318.8|18387.6|18367.6|18336.3|18316.3|131
1632143400000|2021-09-20 13:10:00|18333.8|18313.8|18361.3|18341.3|18361.3|18341.3|18331.3|18311.3|97
1632143700000|2021-09-20 13:15:00|18366.3|18346.3|18353.8|18333.8|18376.3|18356.3|18353.8|18333.8|54
1632144000000|2021-09-20 13:20:00|18351.3|18331.3|18356.3|18336.3|18356.3|18336.3|18338.8|18318.8|65
1632144300000|2021-09-20 13:25:00|18353.8|18333.8|18353.9|18333.9|18358.9|18338.9|18338.8|18318.8|42
1632144600000|2021-09-20 13:30:00|18351.4|18331.4|18423.2|18403.2|18423.2|18403.2|18341.4|18315.5|167
1632144900000|2021-09-20 13:35:00|18423.9|18403.9|18407.3|18387.3|18446.4|18426.4|18388.9|18368.9|100
1632145200000|2021-09-20 13:40:00|18409.1|18389.1|18453.9|18433.9|18456.4|18436.4|18409.1|18389.1|119
1632145500000|2021-09-20 13:45:00|18457.5|18437.5|18441.4|18421.4|18488.2|18468.2|18436.4|18416.4|119
1632145800000|2021-09-20 13:50:00|18453.7|18433.7|18526.4|18506.4|18548.9|18515.7|18453.7|18433.7|126
1632146100000|2021-09-20 13:55:00|18532.6|18512.6|18618.9|18598.9|18618.9|18598.9|18531.4|18497.6|265
1632146400000|2021-09-20 14:00:00|18621.4|18601.4|18586.4|18566.4|18683.2|18663.2|18586.4|18566.4|328
1632146700000|2021-09-20 14:05:00|18590.1|18570.1|18526.4|18506.4|18646.4|18626.4|18526.4|18506.4|210
1632147000000|2021-09-20 14:10:00|18528.3|18508.3|18513.3|18493.3|18543.9|18521.9|18478.9|18458.9|218
1632147300000|2021-09-20 14:15:00|18513.9|18493.9|18496.5|18476.5|18521.4|18501.4|18495.3|18475.3|71
1632147600000|2021-09-20 14:20:00|18495.8|18475.8|18506.5|18486.5|18509|18489|18489|18469|95
1632147900000|2021-09-20 14:25:00|18504.6|18484.6|18561.5|18541.5|18568.3|18548.3|18491.5|18471.5|183
1632148200000|2021-09-20 14:30:00|18559.7|18539.7|18526.5|18506.5|18584.7|18564.7|18526.5|18506.5|137
1632148500000|2021-09-20 14:35:00|18524.7|18504.7|18514|18494|18554|18534|18514|18494|44
1632148800000|2021-09-20 14:40:00|18513.3|18493.3|18471.5|18451.5|18518.3|18498.3|18471.5|18451.5|92
1632149100000|2021-09-20 14:45:00|18476.5|18456.5|18512.2|18492.2|18519|18499|18476.5|18456.5|51
1632149400000|2021-09-20 14:50:00|18514|18494|18529|18509|18534|18514|18499|18479|89
1632149700000|2021-09-20 14:55:00|18529.7|18509.7|18501.5|18481.5|18531.5|18511.5|18496.5|18476.5|50
1632150000000|2021-09-20 15:00:00|18502.2|18482.2|18486.6|18466.6|18510.4|18490.4|18472.2|18452.2|50
1632150300000|2021-09-20 15:05:00|18488.4|18468.4|18508.4|18488.4|18534.1|18514.1|18488.4|18468.4|42
1632150600000|2021-09-20 15:10:00|18510.2|18490.2|18531.6|18511.6|18531.6|18511.6|18510.2|18490.2|50
1632150900000|2021-09-20 15:15:00|18534.1|18514.1|18524.1|18504.1|18544.1|18524.1|18524.1|18504.1|43
1632151200000|2021-09-20 15:20:00|18522.3|18502.3|18509.6|18489.6|18541.6|18521.6|18505.9|18485.9|33
1632151500000|2021-09-20 15:25:00|18513.2|18493.2|18519.6|18499.6|18521.6|18501.6|18509.8|18489.8|49
1632151800000|2021-09-20 15:30:00|18520.3|18500.3|18473|18453|18520.3|18500.3|18470.5|18450.5|65
1632152100000|2021-09-20 15:35:00|18471.2|18451.2|18431|18411|18474.1|18454.1|18427.3|18407.3|75
1632152400000|2021-09-20 15:40:00|18431.6|18411.6|18399.1|18379.1|18441|18421|18387.3|18367.3|129
1632152700000|2021-09-20 15:45:00|18396.6|18376.6|18391.7|18371.7|18404.1|18384.1|18391.6|18371.6|77
1632153000000|2021-09-20 15:50:00|18389.8|18369.8|18371|18351|18416.7|18396.7|18368|18348|133
1632153300000|2021-09-20 15:55:00|18371.7|18351.7|18361|18341|18376.7|18356.7|18361|18341|82
1632153600000|2021-09-20 16:00:00|18362.8|18342.8|18368.5|18348.5|18376.7|18356.7|18362.8|18342.8|76
1632153900000|2021-09-20 16:05:00|18366.7|18346.7|18326.7|18306.7|18366.7|18346.7|18326.7|18306.7|157
1632154200000|2021-09-20 16:10:00|18329.2|18309.2|18334.2|18314.2|18338.5|18318.5|18294.9|18274.9|255
1632154500000|2021-09-20 16:15:00|18336|18316|18348.5|18328.5|18359.2|18339.2|18331|18311|125
1632154800000|2021-09-20 16:20:00|18346.7|18326.7|18349.9|18329.9|18354.9|18334.9|18319.2|18299.2|561
1632155100000|2021-09-20 16:25:00|18349.2|18329.2|18379.2|18359.2|18394.9|18374.9|18349.2|18329.2|284
1632155400000|2021-09-20 16:30:00|18377.9|18357.9|18354.2|18334.2|18377.9|18357.9|18354.2|18334.2|57
1632155700000|2021-09-20 16:35:00|18356.1|18336.1|18374.3|18354.3|18374.3|18354.3|18356.1|18336.1|44
1632156000000|2021-09-20 16:40:00|18376.1|18356.1|18354.3|18334.3|18377.4|18357.4|18351.8|18331.8|159
1632156300000|2021-09-20 16:45:00|18356.1|18336.1|18309.3|18289.3|18356.1|18336.1|18309.3|18289.3|114
1632156600000|2021-09-20 16:50:00|18306.8|18286.8|18321.8|18301.8|18329.3|18309.3|18298.6|18278.6|106
1632156900000|2021-09-20 16:55:00|18320|18300|18314.3|18294.3|18326.1|18306.1|18309.3|18289.3|84
1632157200000|2021-09-20 17:00:00|18311.8|18291.8|18339.8|18319.8|18339.8|18319.8|18311.8|18291.8|72
1632157500000|2021-09-20 17:05:00|18341.1|18321.1|18346.1|18326.1|18349.3|18329.3|18341.1|18321.1|50
1632157800000|2021-09-20 17:10:00|18346.8|18326.8|18351.8|18331.8|18359.3|18339.3|18346.8|18326.8|47
1632158100000|2021-09-20 17:15:00|18350|18330|18367.5|18347.5|18369.3|18349.3|18350|18330|44
1632158400000|2021-09-20 17:20:00|18365|18345|18371.9|18351.9|18383.7|18363.7|18365|18345|202
1632158700000|2021-09-20 17:25:00|18369.4|18349.4|18316.9|18296.9|18374.4|18354.4|18316.9|18296.9|214
1632212100000|2021-09-21 08:15:00|18412.7|18392.7|18416.3|18376.3|18484.9|18453.1|18400.6|18375.6|141
1632212400000|2021-09-21 08:20:00|18417|18377|18388.8|18368.8|18431.3|18398.8|18381.3|18351.3|78
1632212700000|2021-09-21 08:25:00|18389.5|18369.5|18396.3|18376.3|18411.3|18391.3|18389.5|18361.3|28
1632213000000|2021-09-21 08:30:00|18401.3|18381.3|18442.4|18422.4|18442.4|18422.4|18370.2|18342|218
1632213300000|2021-09-21 08:35:00|18444.2|18424.2|18392.4|18372.4|18452.4|18432.4|18391.7|18371.7|85
1632213600000|2021-09-21 08:40:00|18389.9|18369.9|18404.9|18384.9|18404.9|18384.9|18382.4|18359.2|22
1632213900000|2021-09-21 08:45:00|18405.6|18385.6|18377.5|18357.5|18426.8|18406.8|18377.5|18357.5|31
1632214200000|2021-09-21 08:50:00|18380|18360|18377.5|18357.5|18390.7|18365|18375|18350|23
1632214500000|2021-09-21 08:55:00|18380|18360|18360.7|18340.7|18382.5|18362.5|18355.7|18335.7|35
1632214800000|2021-09-21 09:00:00|18362.5|18342.5|18362.5|18342.5|18375|18355|18360.7|18340.7|18
1632215100000|2021-09-21 09:05:00|18358.2|18338.2|18350|18330|18358.2|18338.2|18345|18325|71
1632215400000|2021-09-21 09:10:00|18347.5|18327.5|18357.5|18337.5|18360|18340|18347.5|18327.5|18
1632215700000|2021-09-21 09:15:00|18355.7|18335.7|18338.9|18318.9|18357.5|18337.5|18338.9|18318.9|82
1632216000000|2021-09-21 09:20:00|18336.8|18316.8|18370.7|18350.7|18390|18370|18330|18310|69
1632216300000|2021-09-21 09:25:00|18366.5|18346.5|18390|18370|18390|18370|18352.5|18332.5|23
1632216600000|2021-09-21 09:30:00|18392.5|18372.5|18412.6|18392.6|18412.6|18392.6|18387.5|18367.5|22
1632216900000|2021-09-21 09:35:00|18414.4|18394.4|18425.1|18405.1|18425.1|18405.1|18412.6|18392.6|13
1632217200000|2021-09-21 09:40:00|18426.9|18406.9|18427.6|18407.6|18427.6|18407.6|18420.1|18400.1|8
1632217500000|2021-09-21 09:45:00|18425.1|18405.1|18420.1|18400.1|18425.1|18405.1|18420.1|18400.1|2
1632217800000|2021-09-21 09:50:00|18421.9|18401.9|18422.6|18402.6|18422.6|18402.6|18412.6|18392.6|7
1632218100000|2021-09-21 09:55:00|18427.6|18407.6|18422.6|18402.6|18427.6|18407.6|18420.1|18400.1|10
1632218400000|2021-09-21 10:00:00|18425.1|18405.1|18417.6|18397.6|18425.1|18405.1|18415.1|18395.1|8
1632218700000|2021-09-21 10:05:00|18415.1|18395.1|18436.2|18416.2|18436.2|18416.2|18415.1|18395.1|9
1632219000000|2021-09-21 10:10:00|18434.4|18414.4|18480.8|18460.8|18482.6|18462.6|18430.1|18410.1|22
1632219300000|2021-09-21 10:15:00|18480.1|18460.1|18493.7|18473.7|18497.6|18477.6|18480.1|18460.1|69
1632219600000|2021-09-21 10:20:00|18493.8|18473.8|18492.7|18472.7|18497.7|18477.7|18492|18472|9
1632219900000|2021-09-21 10:25:00|18497.7|18477.7|18477.7|18457.7|18502|18482|18475.2|18455.2|22
1632220200000|2021-09-21 10:30:00|18474.1|18454.1|18502.7|18482.7|18502.7|18482.7|18472.7|18452.7|9
1632220500000|2021-09-21 10:35:00|18505.2|18485.2|18493.4|18473.4|18512.7|18492.7|18490.2|18470.2|20
1632220800000|2021-09-21 10:40:00|18495.2|18475.2|18489.5|18469.5|18495.2|18475.2|18477.7|18457.7|14
1632221100000|2021-09-21 10:45:00|18490.2|18470.2|18482.7|18462.7|18490.2|18470.2|18475.2|18455.2|6
1632221400000|2021-09-21 10:50:00|18484.5|18464.5|18477.7|18457.7|18490.2|18470.2|18477.7|18457.7|4
1632221700000|2021-09-21 10:55:00|18478.4|18458.4|18510.2|18490.2|18510.2|18490.2|18477.7|18457.7|37
1632222000000|2021-09-21 11:00:00|18512.7|18492.7|18472.7|18452.7|18512.7|18492.7|18465.2|18445.2|57
1632222300000|2021-09-21 11:05:00|18470.9|18450.9|18437.8|18417.8|18470.9|18450.9|18437.7|18417.7|13
1632222600000|2021-09-21 11:10:00|18435.3|18415.3|18432.8|18412.8|18440.3|18420.3|18427.8|18407.8|23
1632222900000|2021-09-21 11:15:00|18434.6|18414.6|18446|18426|18446|18426|18434.6|18414.6|10
1632223200000|2021-09-21 11:20:00|18448.5|18428.5|18460.3|18440.3|18460.3|18440.3|18436.7|18416.7|48
1632223500000|2021-09-21 11:25:00|18457.8|18437.8|18450.3|18430.3|18457.8|18437.8|18450.3|18430.3|3
1632223800000|2021-09-21 11:30:00|18452.1|18432.1|18430.3|18410.3|18468.1|18445.3|18430.3|18405.3|53
1632224100000|2021-09-21 11:35:00|18427.8|18407.8|18407.8|18387.8|18427.8|18407.8|18407.8|18387.8|22
1632224400000|2021-09-21 11:40:00|18402.8|18382.8|18382.8|18362.8|18402.8|18382.8|18360.3|18340.3|68
1632224700000|2021-09-21 11:45:00|18377.8|18357.8|18370.3|18350.3|18380.3|18360.3|18370.3|18350.3|24
1632225000000|2021-09-21 11:50:00|18368.5|18348.5|18360.3|18340.3|18368.5|18348.5|18352.8|18332.8|12
1632225300000|2021-09-21 11:55:00|18358.5|18338.5|18362.9|18342.9|18362.9|18342.9|18350.4|18330.4|39
1632225600000|2021-09-21 12:00:00|18362.2|18342.2|18462.9|18442.9|18467.2|18447.2|18345.4|18325.4|547
1632225900000|2021-09-21 12:05:00|18461.1|18441.1|18562.9|18542.9|18565.4|18545.4|18447.9|18427.9|235
1632226200000|2021-09-21 12:10:00|18567.2|18547.2|18491.1|18471.1|18577.9|18557.9|18491.1|18471.1|67
1632226500000|2021-09-21 12:15:00|18487.5|18467.5|18492.9|18472.9|18530.4|18510.4|18456.1|18436.1|134
1632226800000|2021-09-21 12:20:00|18497.2|18477.2|18525.4|18505.4|18540.4|18517.9|18495.4|18475.4|69
1632227100000|2021-09-21 12:25:00|18527.2|18507.2|18520.4|18500.4|18537.9|18517.9|18502.9|18482.9|98
1632227400000|2021-09-21 12:30:00|18522.9|18502.9|18585.4|18565.4|18592.9|18572.9|18522.9|18502.9|146
1632227700000|2021-09-21 12:35:00|18583.6|18563.6|18562.9|18542.9|18583.6|18563.6|18538.6|18518.6|49
1632228000000|2021-09-21 12:40:00|18561.1|18541.1|18548|18528|18563.6|18543.6|18534.4|18514.4|68
1632228300000|2021-09-21 12:45:00|18550.5|18530.5|18543|18523|18568|18548|18527.6|18507.6|64
1632228600000|2021-09-21 12:50:00|18548|18528|18603|18583|18603|18583|18548|18528|81
1632228900000|2021-09-21 12:55:00|18608|18588|18588|18568|18639.8|18619.8|18588|18568|226
1632229200000|2021-09-21 13:00:00|18589.8|18569.8|18588|18568|18593|18573|18566.9|18546.9|83
1632229500000|2021-09-21 13:05:00|18590.5|18570.5|18563|18543|18593|18573|18563|18543|52
1632229800000|2021-09-21 13:10:00|18565.5|18545.5|18563.7|18543.7|18575.5|18555.5|18558|18538|94
1632230100000|2021-09-21 13:15:00|18563|18543|18513|18493|18563|18543|18508|18488|91
1632230400000|2021-09-21 13:20:00|18506.2|18486.2|18543|18523|18543|18523|18506.2|18486.2|66
1632230700000|2021-09-21 13:25:00|18543.7|18523.7|18537.7|18517.7|18553|18533|18537|18517|202
1632231000000|2021-09-21 13:30:00|18540.2|18520.2|18559.5|18539.5|18559.5|18539.5|18524.5|18504.5|141
1632231300000|2021-09-21 13:35:00|18561.3|18541.3|18590.6|18570.6|18628.1|18608.1|18559.5|18539.5|209
1632231600000|2021-09-21 13:40:00|18593.1|18573.1|18525.6|18505.6|18593.1|18573.1|18522|18502|180
1632231900000|2021-09-21 13:45:00|18532.8|18512.8|18577.4|18557.4|18585.6|18565.6|18532.8|18512.8|66
1632232200000|2021-09-21 13:50:00|18578.1|18558.1|18553.8|18533.8|18596.3|18566.3|18553.8|18533.8|106
1632232500000|2021-09-21 13:55:00|18550.2|18530.2|18465.6|18445.6|18550.2|18530.2|18457|18437|684
1632232800000|2021-09-21 14:00:00|18463.8|18443.8|18458.1|18438.1|18498.1|18478.1|18458.1|18438.1|175
1632233100000|2021-09-21 14:05:00|18455.6|18435.6|18398.1|18378.1|18468.1|18448.1|18390.6|18370.6|230
1632233400000|2021-09-21 14:10:00|18398.8|18378.8|18414.2|18394.2|18461.7|18441.7|18398.8|18378.8|108
1632233700000|2021-09-21 14:15:00|18414.9|18394.9|18398.2|18378.2|18414.9|18394.9|18390.3|18370.3|117
1632234000000|2021-09-21 14:20:00|18402.5|18382.5|18428.2|18408.2|18445.7|18425.7|18402.5|18382.5|129
1632234300000|2021-09-21 14:25:00|18426.4|18406.4|18403.2|18383.2|18433.2|18413.2|18395.7|18375.7|95
1632234600000|2021-09-21 14:30:00|18408.2|18388.2|18412.1|18392.1|18418.9|18398.9|18390.7|18370.7|97
1632234900000|2021-09-21 14:35:00|18412.8|18392.8|18431.4|18411.4|18449.6|18429.6|18404.6|18384.6|129
1632235200000|2021-09-21 14:40:00|18432.1|18412.1|18449.6|18429.6|18457.8|18437.8|18429.6|18409.6|86
1632235500000|2021-09-21 14:45:00|18447.1|18427.1|18387.8|18367.8|18459.6|18439.6|18387.8|18367.8|144
1632235800000|2021-09-21 14:50:00|18387.1|18367.1|18443.9|18423.9|18448.2|18428.2|18384.6|18364.6|108
1632236100000|2021-09-21 14:55:00|18444.6|18424.6|18456.4|18436.4|18457.1|18437.1|18444.6|18424.6|46
1632236400000|2021-09-21 15:00:00|18453.9|18433.9|18452.9|18432.9|18457.2|18437.2|18429.6|18409.6|58
1632236700000|2021-09-21 15:05:00|18452.2|18432.2|18434.7|18414.7|18469.7|18449.7|18434.7|18414.7|95
1632237000000|2021-09-21 15:10:00|18432.2|18412.2|18417.2|18397.2|18462.2|18442.2|18417.2|18397.2|98
1632237300000|2021-09-21 15:15:00|18414.7|18394.7|18374.7|18354.7|18414.7|18394.7|18362.9|18342.9|140
1632237600000|2021-09-21 15:20:00|18372.2|18352.2|18374.7|18354.7|18391.5|18371.5|18369.7|18349.7|62
1632237900000|2021-09-21 15:25:00|18374|18354|18375.4|18355.4|18379.7|18359.7|18369.7|18349.7|67
1632238200000|2021-09-21 15:30:00|18374.7|18354.7|18409.7|18389.7|18412.2|18392.2|18369|18349|52
1632238500000|2021-09-21 15:35:00|18410.4|18390.4|18417.2|18397.2|18434.7|18414.7|18404.7|18384.7|58
1632238800000|2021-09-21 15:40:00|18419|18399|18425.5|18405.5|18430.4|18410.4|18419|18399|41
1632239100000|2021-09-21 15:45:00|18427.2|18407.2|18438.7|18418.7|18452.3|18432.3|18427.2|18407.2|71
1632239400000|2021-09-21 15:50:00|18440.5|18420.5|18432.3|18412.3|18440.5|18420.5|18424.8|18404.8|41
1632239700000|2021-09-21 15:55:00|18434.8|18414.8|18444.8|18424.8|18447.3|18427.3|18432.3|18412.3|69
1632240000000|2021-09-21 16:00:00|18447.3|18427.3|18457.3|18437.3|18462.3|18442.3|18447.3|18427.3|78
1632240300000|2021-09-21 16:05:00|18454.8|18434.8|18455.5|18435.5|18462.3|18442.3|18452.3|18432.3|29
1632240600000|2021-09-21 16:10:00|18457.3|18437.3|18422.3|18402.3|18457.3|18437.3|18422.3|18402.3|71
1632240900000|2021-09-21 16:15:00|18423|18403|18424.8|18404.8|18429.1|18409.1|18419.8|18399.8|61
1632241200000|2021-09-21 16:20:00|18425.5|18405.5|18434.8|18414.8|18437.3|18417.3|18412.3|18392.3|261
1632241500000|2021-09-21 16:25:00|18436.6|18416.6|18432.3|18412.3|18436.6|18416.6|18422.3|18402.3|158
1632241800000|2021-09-21 16:30:00|18437.3|18417.3|18432.4|18412.4|18437.3|18417.3|18428.1|18408.1|58
1632242100000|2021-09-21 16:35:00|18433.1|18413.1|18423.1|18403.1|18433.1|18413.1|18423.1|18403.1|367
1632242400000|2021-09-21 16:40:00|18421.3|18401.3|18418.1|18398.1|18421.3|18401.3|18418.1|18398.1|29
1632242700000|2021-09-21 16:45:00|18417.4|18397.4|18415.6|18395.6|18417.4|18397.4|18412.4|18392.4|55
1632243000000|2021-09-21 16:50:00|18414.9|18394.9|18412.4|18392.4|18417.4|18397.4|18409.9|18389.9|57
1632243300000|2021-09-21 16:55:00|18414.9|18394.9|18395.6|18375.6|18422.4|18402.4|18395.6|18375.6|99
1632243600000|2021-09-21 17:00:00|18394.9|18374.9|18397.4|18377.4|18399.2|18379.2|18394.9|18374.9|19
1632243900000|2021-09-21 17:05:00|18399.9|18379.9|18399.9|18379.9|18400.6|18380.6|18399.9|18379.9|34
1632244200000|2021-09-21 17:10:00|18399.2|18379.2|18398.1|18378.1|18402.4|18382.4|18394.9|18374.9|181
1632244500000|2021-09-21 17:15:00|18395.6|18375.6|18435.7|18415.7|18435.7|18415.7|18395.6|18375.6|47
1632244800000|2021-09-21 17:20:00|18437.5|18417.5|18450|18430|18452.5|18432.5|18437.5|18417.5|59
1632245100000|2021-09-21 17:25:00|18449.3|18429.3|18460|18440|18460|18440|18447.5|18427.5|70
1632298500000|2021-09-22 08:15:00|18521.6|18501.6|18568.7|18528.7|18568.7|18541.9|18486.9|18464.4|208
1632298800000|2021-09-22 08:20:00|18556.9|18536.9|18549.4|18529.4|18568.7|18548.7|18549.4|18524.4|19
1632299100000|2021-09-22 08:25:00|18551.2|18531.2|18606.2|18586.2|18606.2|18586.2|18549.4|18528|40
1632299400000|2021-09-22 08:30:00|18608|18588|18616.9|18596.9|18616.9|18596.9|18608|18588|33
1632299700000|2021-09-22 08:35:00|18619.4|18599.4|18601.9|18581.9|18621.9|18601.9|18601.9|18581.9|16
1632300000000|2021-09-22 08:40:00|18604.4|18584.4|18599.4|18579.4|18616.2|18596.2|18594.4|18574.4|39
1632300300000|2021-09-22 08:45:00|18601.9|18581.9|18582.7|18562.7|18601.9|18581.9|18582.7|18562.7|35
1632300600000|2021-09-22 08:50:00|18586.2|18566.2|18612.7|18592.7|18612.7|18592.7|18582.7|18562.7|33
1632300900000|2021-09-22 08:55:00|18614.5|18594.5|18619.5|18599.5|18619.5|18599.5|18614.5|18594.5|45
1632301200000|2021-09-22 09:00:00|18622|18602|18682|18662|18724.5|18704.5|18622|18602|142
1632301500000|2021-09-22 09:05:00|18686.3|18666.3|18723.8|18703.8|18726.3|18706.3|18686.3|18658|104
1632301800000|2021-09-22 09:10:00|18725.5|18705.5|18707|18687|18730.5|18710.5|18705.2|18685.2|28
1632302100000|2021-09-22 09:15:00|18708.8|18688.8|18705.2|18685.2|18717|18697|18692|18672|19
1632302400000|2021-09-22 09:20:00|18707|18687|18712|18692|18720.2|18700.2|18707|18687|15
1632302700000|2021-09-22 09:25:00|18711.3|18691.3|18692|18672|18711.3|18691.3|18692|18672|12
1632303000000|2021-09-22 09:30:00|18690.3|18670.3|18698.8|18678.8|18702|18682|18689.5|18669.5|17
1632303300000|2021-09-22 09:35:00|18699.6|18679.6|18674.6|18654.6|18699.6|18679.6|18671.3|18651.3|32
1632303600000|2021-09-22 09:40:00|18677.1|18657.1|18667.1|18647.1|18677.1|18657.1|18667.1|18647.1|26
1632303900000|2021-09-22 09:45:00|18670.6|18650.6|18674.6|18654.6|18677.1|18657.1|18667.1|18647.1|21
1632304200000|2021-09-22 09:50:00|18677.1|18657.1|18659.6|18639.6|18679.6|18659.6|18659.6|18639.6|48
1632304500000|2021-09-22 09:55:00|18662.1|18642.1|18657.1|18637.1|18669.6|18649.6|18657.1|18637.1|6
1632304800000|2021-09-22 10:00:00|18658.9|18638.9|18669.6|18649.6|18669.6|18649.6|18658.9|18638.9|7
1632305100000|2021-09-22 10:05:00|18671.4|18651.4|18689.6|18669.6|18692.1|18672.1|18671.4|18651.4|15
1632305400000|2021-09-22 10:10:00|18687.1|18667.1|18700.7|18680.7|18700.7|18680.7|18687.1|18667.1|10
1632305700000|2021-09-22 10:15:00|18698.9|18678.9|18719.6|18699.6|18727.1|18707.1|18698.9|18678.9|24
1632306000000|2021-09-22 10:20:00|18717.1|18697.1|18699.7|18679.7|18722.2|18702.2|18697.2|18677.2|23
1632306300000|2021-09-22 10:25:00|18702.2|18682.2|18701.4|18681.4|18703.9|18683.9|18701.4|18681.4|7
1632306600000|2021-09-22 10:30:00|18702.2|18682.2|18719.7|18699.7|18723.9|18703.9|18702.2|18682.2|37
1632306900000|2021-09-22 10:35:00|18722.2|18702.2|18710.4|18690.4|18722.2|18702.2|18710.4|18690.4|21
1632307200000|2021-09-22 10:40:00|18709.7|18689.7|18746.5|18726.5|18746.5|18726.5|18709.7|18688.2|53
1632307500000|2021-09-22 10:45:00|18749|18729|18792.2|18772.2|18794.7|18774.7|18749|18729|122
1632307800000|2021-09-22 10:50:00|18794|18774|18794.7|18774.7|18794.7|18774.7|18792.2|18772.2|18
1632308100000|2021-09-22 10:55:00|18799.7|18779.7|18812.2|18792.2|18820|18800|18799.7|18779.7|78
1632308400000|2021-09-22 11:00:00|18810.5|18790.5|18772.2|18752.2|18810.5|18790.5|18762.2|18742.2|38
1632308700000|2021-09-22 11:05:00|18769.7|18749.7|18797.3|18777.3|18799|18779|18767.2|18747.2|8
1632309000000|2021-09-22 11:10:00|18796.5|18776.5|18774.8|18754.8|18796.5|18776.5|18774.8|18754.8|14
1632309300000|2021-09-22 11:15:00|18772.3|18752.3|18708|18688|18787.3|18767.3|18704.8|18684.8|103
1632309600000|2021-09-22 11:20:00|18709.8|18689.8|18742.3|18722.3|18744.8|18724.8|18709.8|18689.8|22
1632309900000|2021-09-22 11:25:00|18739.8|18719.8|18727.3|18707.3|18739.8|18719.8|18717.3|18697.3|20
1632310200000|2021-09-22 11:30:00|18718|18698|18707.3|18687.3|18754.8|18734.8|18697.3|18677.3|74
1632310500000|2021-09-22 11:35:00|18714.8|18694.8|18752.3|18732.3|18752.3|18732.3|18714.8|18694.8|55
1632310800000|2021-09-22 11:40:00|18754.8|18734.8|18739.1|18719.1|18759.1|18739.1|18733.1|18713.1|36
1632311100000|2021-09-22 11:45:00|18739.8|18719.8|18729.8|18709.8|18739.8|18719.8|18720.6|18700.6|26
1632311400000|2021-09-22 11:50:00|18728.1|18708.1|18702.4|18682.4|18728.1|18708.1|18679.8|18659.8|76
1632311700000|2021-09-22 11:55:00|18704.9|18684.9|18717.4|18697.4|18719.9|18699.9|18692.4|18672.4|48
1632312000000|2021-09-22 12:00:00|18713.8|18693.8|18666.6|18646.6|18713.8|18693.8|18657.4|18637.4|89
1632312300000|2021-09-22 12:05:00|18667.4|18647.4|18679.9|18659.9|18700.9|18680.9|18652.4|18632.4|68
1632312600000|2021-09-22 12:10:00|18681.7|18661.7|18764.9|18744.9|18769.9|18749.9|18681.7|18661.7|118
1632312900000|2021-09-22 12:15:00|18766.7|18746.7|18771.7|18751.7|18771.7|18751.7|18762.4|18742.4|45
1632313200000|2021-09-22 12:20:00|18774.2|18754.2|18797.4|18777.4|18802.4|18782.4|18774.2|18754.2|75
1632313500000|2021-09-22 12:25:00|18792.4|18772.4|18782.4|18762.4|18797.4|18777.4|18780.6|18760.6|31
1632313800000|2021-09-22 12:30:00|18789.9|18769.9|18817.4|18797.4|18839.9|18819.9|18789.9|18769.9|179
1632314100000|2021-09-22 12:35:00|18818.9|18798.9|18772.4|18752.4|18827.4|18807.4|18772.4|18752.4|74
1632314400000|2021-09-22 12:40:00|18774.2|18754.2|18760.7|18740.7|18776.7|18756.7|18747.5|18727.5|65
1632314700000|2021-09-22 12:45:00|18758.2|18738.2|18773.2|18753.2|18787.5|18767.5|18747.5|18727.5|49
1632315000000|2021-09-22 12:50:00|18772.5|18752.5|18750|18730|18772.5|18752.5|18749.3|18729.3|61
1632315300000|2021-09-22 12:55:00|18747.5|18727.5|18727.5|18707.5|18747.5|18727.5|18715|18695|95
1632315600000|2021-09-22 13:00:00|18728.2|18708.2|18725.7|18705.7|18730|18710|18720|18700|78
1632315900000|2021-09-22 13:05:00|18725|18705|18665|18645|18725|18705|18657.5|18637.5|88
1632316200000|2021-09-22 13:10:00|18668.6|18648.6|18650|18630|18675|18655|18650|18630|48
1632316500000|2021-09-22 13:15:00|18647.5|18627.5|18647.5|18627.5|18680|18660|18645|18625|98
1632316800000|2021-09-22 13:20:00|18645.8|18625.8|18637.5|18617.5|18645.8|18625.8|18618.3|18598.3|70
1632317100000|2021-09-22 13:25:00|18635.8|18615.8|18682.6|18662.6|18695.1|18672.6|18627.5|18607.5|67
1632317400000|2021-09-22 13:30:00|18680.8|18660.8|18667.6|18647.6|18680.8|18660.8|18652.6|18632.6|88
1632317700000|2021-09-22 13:35:00|18670.1|18650.1|18692.6|18672.6|18725.1|18705.1|18670.1|18650.1|165
1632318000000|2021-09-22 13:40:00|18690.1|18670.1|18671.9|18651.9|18695.1|18675.1|18657.6|18637.6|46
1632318300000|2021-09-22 13:45:00|18672.6|18652.6|18680.1|18660.1|18680.1|18660.1|18665.1|18645.1|49
1632318600000|2021-09-22 13:50:00|18677.6|18657.6|18580.8|18560.8|18682.6|18662.6|18580.8|18560.8|220
1632318900000|2021-09-22 13:55:00|18578.3|18558.3|18607.6|18587.6|18607.6|18587.6|18560.1|18540.1|148
1632319200000|2021-09-22 14:00:00|18606.2|18586.2|18617.6|18597.6|18620.1|18600.1|18575.1|18555.1|110
1632319500000|2021-09-22 14:05:00|18615.9|18595.9|18637.6|18617.6|18637.6|18617.6|18603.4|18575.1|56
1632319800000|2021-09-22 14:10:00|18635.1|18615.1|18647.7|18627.7|18652.6|18632.6|18617.6|18597.6|63
1632320100000|2021-09-22 14:15:00|18644.1|18624.1|18652.7|18632.7|18655.2|18632.7|18635.2|18614.4|30
1632320400000|2021-09-22 14:20:00|18653.4|18633.4|18690.2|18670.2|18712.7|18692.7|18653.4|18633.4|176
1632320700000|2021-09-22 14:25:00|18690.9|18670.9|18659.5|18639.5|18702.7|18682.7|18650.2|18630.2|50
1632321000000|2021-09-22 14:30:00|18657|18637|18645.9|18625.9|18662.7|18642.7|18645.9|18625.9|77
1632321300000|2021-09-22 14:35:00|18644.2|18624.2|18602.7|18582.7|18644.2|18624.2|18602.7|18582.7|98
1632321600000|2021-09-22 14:40:00|18604.5|18584.5|18562.7|18542.7|18604.5|18584.5|18557.7|18537.7|225
1632321900000|2021-09-22 14:45:00|18564.5|18544.5|18600.2|18580.2|18605.2|18580.2|18542.7|18522.7|217
1632322200000|2021-09-22 14:50:00|18603.8|18583.8|18545.2|18525.2|18612.7|18592.7|18545.2|18525.2|135
1632322500000|2021-09-22 14:55:00|18547|18527|18577.8|18557.8|18582.7|18562.7|18543.5|18523.5|485
1632322800000|2021-09-22 15:00:00|18581.3|18561.3|18638.5|18618.5|18642.8|18622.8|18575.3|18555.3|117
1632323100000|2021-09-22 15:05:00|18637.8|18617.8|18642|18622|18667.8|18647.8|18637.8|18617.8|93
1632323400000|2021-09-22 15:10:00|18640.3|18620.3|18617.8|18597.8|18640.3|18620.3|18612.8|18592.8|25
1632323700000|2021-09-22 15:15:00|18615.3|18595.3|18606|18586|18617.8|18597.8|18605.3|18585.3|28
1632324000000|2021-09-22 15:20:00|18605.3|18585.3|18597.8|18577.8|18605.3|18585.3|18592.8|18572.8|59
1632324300000|2021-09-22 15:25:00|18596|18576|18597.8|18577.8|18617.8|18597.8|18595.3|18575.3|48
1632324600000|2021-09-22 15:30:00|18595.3|18575.3|18587.8|18567.8|18595.3|18575.3|18577.8|18557.8|56
1632324900000|2021-09-22 15:35:00|18592.8|18572.8|18617.8|18597.8|18619.6|18599.6|18592.8|18572.8|48
1632325200000|2021-09-22 15:40:00|18616.1|18596.1|18630.3|18610.3|18630.3|18610.3|18615.3|18595.3|37
1632325500000|2021-09-22 15:45:00|18635.3|18615.3|18652.9|18632.9|18652.9|18632.9|18635.3|18615.3|57
1632325800000|2021-09-22 15:50:00|18655.4|18635.4|18651.1|18631.1|18662.9|18642.9|18651.1|18631.1|33
1632326100000|2021-09-22 15:55:00|18652.9|18632.9|18667.9|18647.9|18667.9|18647.9|18650.4|18630.4|36
1632326400000|2021-09-22 16:00:00|18663.6|18643.6|18620.4|18600.4|18663.6|18643.6|18617.9|18597.9|76
1632326700000|2021-09-22 16:05:00|18622.2|18602.2|18582.9|18562.9|18622.2|18602.2|18577.6|18557.6|120
1632327000000|2021-09-22 16:10:00|18581.1|18561.1|18575.4|18555.4|18582.9|18562.9|18572.9|18552.9|34
1632327300000|2021-09-22 16:15:00|18572.9|18552.9|18565.4|18545.4|18591.4|18571.4|18563.7|18543.7|168
1632327600000|2021-09-22 16:20:00|18563.7|18543.7|18577.9|18557.9|18595.4|18572.9|18545.4|18525.4|772
1632327900000|2021-09-22 16:25:00|18579.7|18559.7|18555.4|18535.4|18580.4|18560.4|18543.7|18523.7|122
1632328200000|2021-09-22 16:30:00|18557.9|18537.9|18552.2|18532.2|18558|18538|18550.5|18530.5|78
1632328500000|2021-09-22 16:35:00|18553|18533|18563|18543|18565.5|18545.5|18553|18533|44
1632328800000|2021-09-22 16:40:00|18564.7|18544.7|18574.7|18554.7|18576.5|18556.5|18564.7|18544.7|47
1632329100000|2021-09-22 16:45:00|18579.7|18559.7|18567.3|18547.3|18579.8|18559.8|18566.2|18546.2|85
1632329400000|2021-09-22 16:50:00|18565.5|18545.5|18572.3|18552.3|18572.3|18552.3|18565.5|18545.5|31
1632329700000|2021-09-22 16:55:00|18576.5|18556.5|18569.8|18549.8|18579|18559|18569.8|18549.8|38
1632330000000|2021-09-22 17:00:00|18568|18548|18576.6|18556.6|18576.6|18556.6|18563.8|18543.8|51
1632330300000|2021-09-22 17:05:00|18575.8|18555.8|18570.5|18550.5|18575.8|18555.8|18570.5|18550.5|6
1632330600000|2021-09-22 17:10:00|18572.3|18552.3|18555.5|18535.5|18573|18553|18538|18518|105
1632330900000|2021-09-22 17:15:00|18550.5|18530.5|18553.1|18533.1|18553.1|18533.1|18545.5|18525.5|58
1632331200000|2021-09-22 17:20:00|18550.6|18530.6|18540.6|18520.6|18555.6|18535.6|18538.1|18518.1|52
1632331500000|2021-09-22 17:25:00|18539.8|18519.8|18566.6|18546.6|18566.6|18546.6|18535.6|18515.6|134
1632384900000|2021-09-23 08:15:00|18650|18630|18712.5|18692.5|18727.5|18695.7|18650|18626.7|101
1632385200000|2021-09-23 08:20:00|18710|18690|18720|18700|18722.5|18702.5|18702.5|18682.5|45
1632385500000|2021-09-23 08:25:00|18718.3|18698.3|18742.5|18722.5|18746|18726|18717.5|18697.5|26
1632385800000|2021-09-23 08:30:00|18740|18720|18720|18700|18745|18725|18720|18700|24
1632386100000|2021-09-23 08:35:00|18719.3|18699.3|18722.5|18702.5|18742.5|18715|18717.5|18697.5|30
1632386400000|2021-09-23 08:40:00|18719.3|18699.3|18720.8|18700.8|18726.5|18706.5|18709.3|18689.3|9
1632386700000|2021-09-23 08:45:00|18717.5|18697.5|18685.1|18665.1|18717.5|18697.5|18685.1|18665.1|11
1632387000000|2021-09-23 08:50:00|18687.6|18667.6|18687.6|18667.6|18690.1|18670.1|18682.6|18662.6|7
1632387300000|2021-09-23 08:55:00|18685.8|18665.8|18667.6|18647.6|18690.1|18670.1|18667.6|18647.6|15
1632387600000|2021-09-23 09:00:00|18670.1|18650.1|18685.1|18665.1|18690.1|18670.1|18670.1|18650.1|5
1632387900000|2021-09-23 09:05:00|18686.8|18666.8|18702.6|18682.6|18705.1|18685.1|18685.1|18665.1|12
1632388200000|2021-09-23 09:10:00|18700.9|18680.9|18716.9|18696.9|18716.9|18696.9|18700.9|18680.9|9
1632388500000|2021-09-23 09:15:00|18717.6|18697.6|18705.1|18685.1|18720.1|18700.1|18700.1|18680.1|12
1632388800000|2021-09-23 09:20:00|18702.6|18682.6|18705.1|18685.1|18705.1|18685.1|18702.6|18682.6|9
1632389100000|2021-09-23 09:25:00|18706.9|18686.9|18687.6|18667.6|18707.6|18687.6|18687.6|18667.6|19
1632389400000|2021-09-23 09:30:00|18685.9|18665.9|18670.2|18650.2|18687.6|18667.6|18662.6|18638.4|22
1632389700000|2021-09-23 09:35:00|18675.4|18655.4|18677.7|18657.7|18679.4|18659.4|18665.9|18645.9|17
1632390000000|2021-09-23 09:40:00|18675.2|18655.2|18674.4|18654.4|18676.9|18656.9|18674.4|18654.4|3
1632390300000|2021-09-23 09:45:00|18675.2|18655.2|18697.7|18677.7|18697.7|18677.7|18655.2|18635.2|43
1632390600000|2021-09-23 09:50:00|18700.2|18680.2|18700.2|18680.2|18705.2|18685.2|18700.2|18680.2|9
1632390900000|2021-09-23 09:55:00|18697.7|18677.7|18692.7|18672.7|18697.7|18677.7|18685.2|18665.2|10
1632391200000|2021-09-23 10:00:00|18695.2|18675.2|18695.2|18675.2|18695.2|18675.2|18692.7|18672.7|5
1632391500000|2021-09-23 10:05:00|18700.2|18680.2|18700.2|18680.2|18700.2|18680.2|18697.7|18677.7|6
1632391800000|2021-09-23 10:10:00|18702.7|18682.7|18693.5|18673.5|18702.7|18682.7|18677.7|18657.7|24
1632392100000|2021-09-23 10:15:00|18695.2|18675.2|18695.3|18675.3|18695.3|18675.3|18690.2|18670.2|20
1632392400000|2021-09-23 10:20:00|18692.8|18672.8|18685.3|18665.3|18692.8|18672.8|18676|18656|18
1632392700000|2021-09-23 10:25:00|||||||||1
1632393000000|2021-09-23 10:30:00|18684.5|18664.5|18691.3|18671.3|18691.3|18671.3|18680.3|18660.3|18
1632393300000|2021-09-23 10:35:00|18695.3|18675.3|18687.8|18667.8|18695.3|18675.3|18687.8|18667.8|41
1632393600000|2021-09-23 10:40:00|18686|18666|18653.6|18633.6|18686|18666|18653.6|18633.6|30
1632393900000|2021-09-23 10:45:00|18655.3|18635.3|18667.8|18647.8|18667.8|18647.8|18650.3|18630.3|33
1632394200000|2021-09-23 10:50:00|18670.3|18650.3|18665.3|18645.3|18674.6|18654.6|18660.3|18640.3|43
1632394500000|2021-09-23 10:55:00|18662.8|18642.8|18631.1|18611.1|18665.3|18645.3|18629.3|18609.3|17
1632394800000|2021-09-23 11:00:00|18635.3|18615.3|18652.8|18632.8|18652.8|18632.8|18635.3|18615.3|16
1632395100000|2021-09-23 11:05:00|18654.6|18634.6|18657.9|18637.9|18657.9|18637.9|18654.6|18634.6|11
1632395400000|2021-09-23 11:10:00|18655.4|18635.4|18665.6|18645.6|18665.6|18645.6|18652.9|18632.9|17
1632395700000|2021-09-23 11:15:00|18668.6|18648.6|18665.4|18645.4|18675.4|18655.4|18665.4|18645.4|23
1632396000000|2021-09-23 11:20:00|18666.1|18646.1|18675.4|18655.4|18675.4|18655.4|18666.1|18646.1|17
1632396300000|2021-09-23 11:25:00|18677.9|18657.9|18710.4|18690.4|18712.1|18692.1|18675.4|18655.4|67
1632396600000|2021-09-23 11:30:00|18712.9|18692.9|18722.9|18702.9|18727.9|18707.9|18712.9|18692.9|35
1632396900000|2021-09-23 11:35:00|18721.4|18701.4|18698.7|18678.7|18721.4|18701.4|18694.7|18674.7|54
1632397200000|2021-09-23 11:40:00|18697.9|18677.9|18677.2|18657.2|18697.9|18677.9|18677.2|18657.2|41
1632397500000|2021-09-23 11:45:00|18676.4|18656.4|18657.9|18637.9|18676.4|18656.4|18657.9|18637.9|43
1632397800000|2021-09-23 11:50:00|18658.7|18638.7|18685.5|18665.5|18690.5|18670.5|18658.7|18638.7|37
1632398100000|2021-09-23 11:55:00|18687.2|18667.2|18700.5|18680.5|18703.7|18683.7|18687.2|18667.2|28
1632398400000|2021-09-23 12:00:00|18698|18678|18788|18768|18789.7|18769.7|18698|18678|174
1632398700000|2021-09-23 12:05:00|18789.7|18769.7|18774.7|18754.7|18789.7|18769.7|18773|18753|53
1632399000000|2021-09-23 12:10:00|18775.5|18755.5|18755.5|18735.5|18785.5|18765.5|18755.5|18735.5|40
1632399300000|2021-09-23 12:15:00|18753|18733|18755.5|18735.5|18760.5|18740.5|18750.5|18730.5|36
1632399600000|2021-09-23 12:20:00|18753|18733|18787.3|18767.3|18787.3|18767.3|18753|18733|77
1632399900000|2021-09-23 12:25:00|18785.5|18765.5|18818|18798|18825.5|18805.5|18785.5|18765.5|108
1632400200000|2021-09-23 12:30:00|18814.5|18794.5|18783|18763|18828.8|18805.5|18783|18763|135
1632400500000|2021-09-23 12:35:00|18774.6|18754.6|18823.1|18803.1|18823.1|18803.1|18745.5|18725.5|114
1632400800000|2021-09-23 12:40:00|18828.1|18808.1|18820.6|18800.6|18873.3|18853.3|18815.6|18795.6|171
1632401100000|2021-09-23 12:45:00|18818.1|18798.1|18820.6|18800.6|18851.3|18831.3|18813.1|18793.1|229
1632401400000|2021-09-23 12:50:00|18818.8|18798.8|18788.1|18768.1|18818.8|18798.8|18788.1|18768.1|41
1632401700000|2021-09-23 12:55:00|18784.8|18764.8|18810.6|18790.6|18810.6|18790.6|18780.6|18760.6|28
1632402000000|2021-09-23 13:00:00|18812.3|18792.3|18825.6|18805.6|18847.3|18827.3|18800.6|18773.1|88
1632402300000|2021-09-23 13:05:00|18829.1|18809.1|18859.1|18839.1|18861.6|18841.6|18825.6|18805.6|1090
1632402600000|2021-09-23 13:10:00|18861.6|18841.6|18880.9|18860.9|18885.9|18865.9|18849.1|18829.1|175
1632402900000|2021-09-23 13:15:00|18881.6|18861.6|18883.4|18863.4|18890.9|18870.9|18880.9|18860.9|518
1632403200000|2021-09-23 13:20:00|18882.6|18862.6|18839.1|18819.1|18882.6|18862.6|18839.1|18819.1|87
1632403500000|2021-09-23 13:25:00|18841.6|18821.6|18885.9|18865.9|18887.6|18867.6|18841.6|18821.6|76
1632403800000|2021-09-23 13:30:00|18884.1|18864.1|18849.2|18829.2|18887.6|18867.6|18849.2|18829.2|120
1632404100000|2021-09-23 13:35:00|18848.4|18828.4|18840.9|18820.9|18853.4|18833.4|18822.4|18802.4|110
1632404400000|2021-09-23 13:40:00|18839.2|18819.2|18839.2|18819.2|18840.9|18820.9|18809.2|18789.2|100
1632404700000|2021-09-23 13:45:00|18840.9|18820.9|18835.9|18815.9|18844.2|18824.2|18814.2|18794.2|46
1632405000000|2021-09-23 13:50:00|18837.7|18817.7|18881.7|18861.7|18881.7|18861.7|18837.7|18817.7|75
1632405300000|2021-09-23 13:55:00|18878.2|18858.2|18854.2|18834.2|18896.7|18876.7|18854.2|18834.2|232
1632405600000|2021-09-23 14:00:00|18855.9|18835.9|18864.2|18844.2|18870|18850|18833.2|18813.2|105
1632405900000|2021-09-23 14:05:00|18862.5|18842.5|18805.2|18785.2|18862.5|18842.5|18763.5|18743.5|107
1632406200000|2021-09-23 14:10:00|18806|18786|18814.2|18794.2|18846.7|18826.7|18781.7|18761.7|89
1632406500000|2021-09-23 14:15:00|18812.5|18792.5|18774.2|18754.2|18812.5|18792.5|18765|18745|64
1632406800000|2021-09-23 14:20:00|18774.3|18754.3|18795|18775|18800|18780|18774.3|18754.3|123
1632407100000|2021-09-23 14:25:00|18796.8|18776.8|18786.8|18766.8|18808.5|18788.5|18773.3|18750.2|66
1632407400000|2021-09-23 14:30:00|18788.5|18768.5|18836.8|18816.8|18836.8|18816.8|18788.5|18768.5|195
1632407700000|2021-09-23 14:35:00|18838.5|18818.5|18891.8|18871.8|18891.8|18871.8|18838.5|18818.5|123
1632408000000|2021-09-23 14:40:00|18896.8|18876.8|18891.8|18871.8|18911.8|18891.8|18889.3|18869.3|153
1632408300000|2021-09-23 14:45:00|18894.3|18874.3|18876.8|18856.8|18899.3|18879.3|18876.1|18856.1|228
1632408600000|2021-09-23 14:50:00|18877.6|18857.6|18894.3|18874.3|18896.8|18876.8|18870.1|18850.1|60
1632408900000|2021-09-23 14:55:00|18891.8|18871.8|18860.1|18840.1|18891.8|18871.8|18838.3|18818.3|93
1632409200000|2021-09-23 15:00:00|18858.4|18838.4|18859.3|18839.3|18863.4|18841.8|18847.6|18821.1|40
1632409500000|2021-09-23 15:05:00|18860.1|18840.1|18836.9|18816.9|18860.1|18840.1|18825.1|18805.1|108
1632409800000|2021-09-23 15:10:00|18835.3|18815.3|18839.4|18819.4|18842.6|18822.6|18821.9|18801.9|89
1632410100000|2021-09-23 15:15:00|18835.1|18815.1|18816.9|18796.9|18846.9|18826.9|18816.9|18796.9|77
1632410400000|2021-09-23 15:20:00|18814.4|18794.4|18836.9|18816.9|18836.9|18816.9|18808.6|18788.6|81
1632410700000|2021-09-23 15:25:00|18837.6|18817.6|18886.4|18866.4|18886.4|18866.4|18837.6|18817.6|167
1632411000000|2021-09-23 15:30:00|18884.6|18864.6|18973.6|18953.6|18975.4|18955.4|18884.6|18864.6|209
1632411300000|2021-09-23 15:35:00|18971.9|18951.9|19031.9|19011.9|19031.9|19011.9|18964.4|18944.4|487
1632411600000|2021-09-23 15:40:00|19032.7|19012.7|18984.4|18964.4|19034.4|19014.4|18984.4|18964.4|280
1632411900000|2021-09-23 15:45:00|18986.2|18966.2|19019.4|18999.4|19021.2|19001.2|18983.7|18963.7|120
1632412200000|2021-09-23 15:50:00|19021.9|19001.9|19045.2|19025.2|19063.7|19043.7|19021.9|19001.9|128
1632412500000|2021-09-23 15:55:00|19042.7|19022.7|19188.7|19168.7|19190.4|19168.7|19039.5|19019.5|234
1632412800000|2021-09-23 16:00:00|19189.5|19169.5|19113.7|19093.7|19189.5|19169.5|19113.7|19093.7|320
1632413100000|2021-09-23 16:05:00|19112|19092|19103|19083|19117|19097|19089.5|19069.5|124
1632413400000|2021-09-23 16:10:00|19106.2|19086.2|19090.3|19070.3|19124.5|19104.5|19088.5|19068.5|119
1632413700000|2021-09-23 16:15:00|19092|19072|19132|19112|19136.2|19116.2|19087.8|19067.8|262
1632414000000|2021-09-23 16:20:00|19130.3|19110.3|19133.8|19113.8|19184.5|19164.5|19118.8|19098.8|837
1632414300000|2021-09-23 16:25:00|19137|19117|19129.5|19109.5|19143.8|19123.8|19107|19087|198
1632414600000|2021-09-23 16:30:00|19132.8|19112.8|19122|19102|19150.3|19130.3|19122|19102|109
1632414900000|2021-09-23 16:35:00|19119.5|19099.5|19139.5|19119.5|19142|19122|19119.5|19099.5|55
1632415200000|2021-09-23 16:40:00|19142|19122|19171.3|19151.3|19171.3|19151.3|19142|19122|103
1632415500000|2021-09-23 16:45:00|19172.1|19152.1|19174.6|19154.6|19176.3|19156.3|19156.1|19136.1|123
1632415800000|2021-09-23 16:50:00|19173.8|19153.8|19172.1|19152.1|19187.1|19167.1|19172.1|19152.1|137
1632416100000|2021-09-23 16:55:00|19164.6|19144.6|19166.3|19146.3|19168.1|19148.1|19153.6|19133.6|74
1632416400000|2021-09-23 17:00:00|19168.1|19148.1|19163.6|19143.6|19173.8|19153.8|19161.1|19141.1|55
1632416700000|2021-09-23 17:05:00|19162.9|19142.9|19167.1|19147.1|19167.1|19147.1|19152.9|19132.9|53
1632417000000|2021-09-23 17:10:00|19168.8|19148.8|19162.9|19142.9|19179.6|19159.6|19155.4|19135.4|74
1632417300000|2021-09-23 17:15:00|19168.1|19148.1|19157.7|19137.7|19184.6|19164.6|19157.7|19137.7|181
1632417600000|2021-09-23 17:20:00|19159.4|19139.4|19164.6|19144.6|19173.9|19153.9|19142.1|19122.1|149
1632417900000|2021-09-23 17:25:00|19162.9|19142.9|19189.7|19169.7|19189.7|19169.7|19140.4|19120.4|156
1632471300000|2021-09-24 08:15:00|19273.2|19253.2|19464|19424|19524|19504|19273.2|19253.2|531
1632471600000|2021-09-24 08:20:00|19462.3|19422.3|19455|19435|19490.1|19467.6|19424|19404|497
1632471900000|2021-09-24 08:25:00|19456.7|19436.7|19440|19420|19467.5|19447.5|19440|19408.3|69
1632472200000|2021-09-24 08:30:00|19442.5|19422.5|19469.1|19449.1|19469.1|19449.1|19439.1|19419.1|53
1632472500000|2021-09-24 08:35:00|19465.8|19445.8|19429.1|19409.1|19469.1|19449.1|19424.1|19404.1|142
1632472800000|2021-09-24 08:40:00|19434.1|19414.1|19466.6|19446.6|19466.6|19446.6|19429.1|19409.1|30
1632473100000|2021-09-24 08:45:00|19464.1|19444.1|19514.1|19494.1|19523.3|19503.3|19456.6|19436.6|118
1632473400000|2021-09-24 08:50:00|19511.6|19491.6|19450|19430|19511.6|19491.6|19450|19430|149
1632473700000|2021-09-24 08:55:00|19450.1|19430.1|19451.6|19431.6|19462.6|19440.1|19425.1|19402.6|121
1632474000000|2021-09-24 09:00:00|19453.3|19433.3|19441.6|19421.6|19496.6|19476.6|19414.1|19394.1|84
1632474300000|2021-09-24 09:05:00|19444.1|19424.1|19419.1|19399.1|19449.1|19429.1|19419.1|19399.1|7
1632474600000|2021-09-24 09:10:00|19426.6|19406.6|19409.2|19389.2|19436.6|19416.6|19409.2|19389.2|21
1632474900000|2021-09-24 09:15:00|19406.7|19386.7|19394.2|19374.2|19419.2|19390.1|19394.2|19374.2|25
1632475200000|2021-09-24 09:20:00|19393.4|19373.4|19397.5|19377.5|19397.5|19377.5|19384.2|19364.2|67
1632475500000|2021-09-24 09:25:00|19409.2|19369.2|19386.7|19366.7|19409.2|19380.9|19381.7|19361.7|14
1632475800000|2021-09-24 09:30:00|19388.4|19368.4|19381.7|19361.7|19389.2|19369.2|19374.2|19354.2|20
1632476100000|2021-09-24 09:35:00|19382.5|19362.5|19401.7|19381.7|19401.7|19381.7|19382.5|19359.2|13
1632476400000|2021-09-24 09:40:00|19403.4|19383.4|19413.3|19393.3|19416.7|19396.7|19403.4|19383.4|25
1632476700000|2021-09-24 09:45:00|19411.7|19391.7|19394.2|19374.2|19411.7|19391.7|19381.7|19361.7|28
1632477000000|2021-09-24 09:50:00|19401.7|19381.7|19415|19395|19415|19395|19401.7|19381.7|23
1632477300000|2021-09-24 09:55:00|19419.2|19399.2|19415.8|19395.8|19419.2|19399.2|19413.3|19393.3|9
1632477600000|2021-09-24 10:00:00|19414.1|19394.1|19399.3|19379.3|19415.8|19395.8|19381.8|19361.8|55
1632477900000|2021-09-24 10:05:00|19401.8|19381.8|19406.8|19386.8|19406.8|19386.8|19401.8|19381.8|7
1632478200000|2021-09-24 10:10:00|19409.3|19389.3|19399.3|19379.3|19414.3|19394.3|19399.3|19379.3|21
1632478500000|2021-09-24 10:15:00|19401.8|19381.8|19396.8|19376.8|19401.8|19381.8|19381.8|19361.8|35
1632478800000|2021-09-24 10:20:00|19393.4|19373.4|19381.8|19361.8|19394.3|19373.4|19361.8|19341.8|54
1632479100000|2021-09-24 10:25:00|19382.6|19362.6|19386.8|19366.8|19409.3|19381.8|19382.6|19362.6|17
1632479400000|2021-09-24 10:30:00|19381.8|19361.8|19381.8|19361.8|19386.8|19366.8|19371.8|19351.8|30
1632479700000|2021-09-24 10:35:00|19384.3|19364.3|19366.8|19346.8|19384.3|19364.3|19366.8|19346.8|17
1632480000000|2021-09-24 10:40:00|19368.4|19348.4|19404.3|19384.3|19404.3|19384.3|19368.4|19348.4|24
1632480300000|2021-09-24 10:45:00|19403.6|19383.6|19396.9|19376.9|19403.6|19383.6|19394.4|19374.4|41
1632480600000|2021-09-24 10:50:00|19398.6|19378.6|19404.4|19384.4|19404.4|19384.4|19368.4|19348.4|29
1632480900000|2021-09-24 10:55:00|19406.1|19386.1|19429.4|19409.4|19431.9|19411.9|19406.1|19386.1|10
1632481200000|2021-09-24 11:00:00|19426.9|19406.9|19401.9|19381.9|19426.9|19406.9|19401.9|19381.9|40
1632481500000|2021-09-24 11:05:00|19372.4|19352.4|19317.7|19297.7|19379.4|19359.4|19317.7|19297.7|61
1632481800000|2021-09-24 11:10:00|19314.2|19294.2|19296.9|19276.9|19328.6|19308.6|19291|19271|125
1632482100000|2021-09-24 11:15:00|19295.2|19275.2|19320.2|19300.2|19320.2|19300.2|19275.2|19255.2|71
1632482400000|2021-09-24 11:20:00|19316|19296|19315.2|19295.2|19339.4|19319.4|19315.2|19295.2|20
1632482700000|2021-09-24 11:25:00|19314.4|19294.4|19349.4|19329.4|19359.4|19339.4|19314.4|19294.4|41
1632483000000|2021-09-24 11:30:00|19351.9|19331.9|19436.9|19416.9|19454.4|19434.4|19349.4|19329.4|152
1632483300000|2021-09-24 11:35:00|19444.4|19424.4|19435.2|19415.2|19479.5|19459.5|19429.5|19409.5|95
1632483600000|2021-09-24 11:40:00|19434.5|19414.5|19469.5|19449.5|19469.5|19449.5|19420.2|19400.2|82
1632483900000|2021-09-24 11:45:00|19467|19447|19509.5|19489.5|19509.5|19489.5|19467|19447|78
1632484200000|2021-09-24 11:50:00|19510.3|19470.3|19479.5|19459.5|19510.3|19477|19479.5|19459.5|38
1632484500000|2021-09-24 11:55:00|19477.8|19457.8|19492|19472|19502|19482|19474.5|19454.5|58
1632484800000|2021-09-24 12:00:00|19495.3|19475.3|19423.7|19403.7|19512|19492|19380.3|19360.3|132
1632485100000|2021-09-24 12:05:00|19421.2|19401.2|19372|19352|19421.2|19401.2|19366.1|19346.1|80
1632485400000|2021-09-24 12:10:00|19373.6|19353.6|19359.5|19339.5|19382|19362|19354.5|19334.5|27
1632485700000|2021-09-24 12:15:00|19357.8|19337.8|19305.3|19285.3|19370.3|19350.3|19305.3|19283.8|180
1632486000000|2021-09-24 12:20:00|19301.1|19281.1|19317.1|19297.1|19325.3|19297.1|19282|19262|101
1632486300000|2021-09-24 12:25:00|19322.1|19302.1|19344.6|19324.6|19356.3|19336.3|19313.8|19293.8|87
1632486600000|2021-09-24 12:30:00|19346.3|19326.3|19282.1|19262.1|19359.6|19339.6|19277.1|19257.1|139
1632486900000|2021-09-24 12:35:00|19280.4|19260.4|19300.4|19280.4|19319.6|19299.6|19279.6|19259.6|109
1632487200000|2021-09-24 12:40:00|19299.6|19279.6|19362.1|19342.1|19362.1|19342.1|19299.6|19279.6|94
1632487500000|2021-09-24 12:45:00|19363.8|19343.8|19364.6|19344.6|19379.6|19359.6|19357.9|19337.9|58
1632487800000|2021-09-24 12:50:00|19367.1|19347.1|19324.6|19304.6|19373.8|19353.8|19319.6|19299.6|59
1632488100000|2021-09-24 12:55:00|19320.4|19300.4|19302.1|19282.1|19320.4|19300.4|19294.6|19274.6|45
1632488400000|2021-09-24 13:00:00|19303.8|19283.8|19287.1|19267.1|19305.6|19285.6|19244.5|19224.5|114
1632488700000|2021-09-24 13:05:00|19285.4|19265.4|19327.1|19307.1|19339.6|19319.6|19284.6|19264.6|58
1632489000000|2021-09-24 13:10:00|19328.9|19308.9|19324.7|19304.7|19349.7|19329.7|19317.2|19297.2|41
1632489300000|2021-09-24 13:15:00|19327.2|19307.2|19377.2|19357.2|19379.7|19359.7|19324.7|19304.7|143
1632489600000|2021-09-24 13:20:00|19379.7|19359.7|19388|19368|19424.7|19404.7|19379.7|19359.7|106
1632489900000|2021-09-24 13:25:00|19387.2|19367.2|19407.2|19387.2|19414.7|19394.7|19387.2|19367.2|35
1632490200000|2021-09-24 13:30:00|19408|19388|19414.7|19394.7|19447.2|19427.2|19408|19388|131
1632490500000|2021-09-24 13:35:00|19416.4|19396.4|19433|19413|19439.7|19419.7|19408.8|19388.8|67
1632490800000|2021-09-24 13:40:00|19432.2|19412.2|19403.9|19383.9|19432.2|19412.2|19389.7|19369.7|82
1632491100000|2021-09-24 13:45:00|19402.2|19382.2|19375.5|19355.5|19402.2|19382.2|19375.5|19355.5|119
1632491400000|2021-09-24 13:50:00|19373.8|19353.8|19372.2|19352.2|19384.7|19364.7|19366.3|19346.3|59
1632491700000|2021-09-24 13:55:00|19373|19353|19334.8|19314.8|19376.5|19356.5|19334.8|19314.8|118
1632492000000|2021-09-24 14:00:00|19336.5|19316.5|19327.3|19307.3|19339.8|19319.8|19315.6|19295.6|137
1632492300000|2021-09-24 14:05:00|19326.5|19306.5|19317.3|19297.3|19327.3|19307.3|19303.1|19283.1|143
1632492600000|2021-09-24 14:10:00|19311.3|19291.3|19362.3|19342.3|19362.3|19342.3|19307.3|19287.3|97
1632492900000|2021-09-24 14:15:00|19365.7|19345.7|19347.3|19327.3|19382.3|19362.3|19345.6|19325.6|111
1632493200000|2021-09-24 14:20:00|19345.6|19325.6|19319.8|19299.8|19345.6|19325.6|19317.3|19297.3|90
1632493500000|2021-09-24 14:25:00|19321.5|19301.5|19237.3|19217.3|19322.3|19302.3|19232.3|19212.3|228
1632493800000|2021-09-24 14:30:00|19239|19219|19219.8|19199.8|19244.8|19224.8|19163.1|19143.1|281
1632494100000|2021-09-24 14:35:00|19223.3|19203.3|19264.1|19244.1|19298.8|19278.1|19223.1|19203.1|160
1632494400000|2021-09-24 14:40:00|19267.3|19247.3|19269.9|19249.9|19284.8|19264.8|19264.8|19244.8|51
1632494700000|2021-09-24 14:45:00|19266.4|19246.4|19283.1|19263.1|19287.4|19267.4|19258.1|19238.1|75
1632495000000|2021-09-24 14:50:00|19283.2|19263.2|19282.4|19262.4|19309.9|19289.9|19278.9|19258.9|83
1632495300000|2021-09-24 14:55:00|19284.9|19264.9|19292.4|19272.4|19304.1|19284.1|19282.4|19262.4|67
1632495600000|2021-09-24 15:00:00|19299.1|19279.1|19339.9|19319.9|19339.9|19319.9|19284.9|19264.9|145
1632495900000|2021-09-24 15:05:00|19338.2|19318.2|19371.6|19351.6|19371.6|19351.6|19334.9|19312.5|91
1632496200000|2021-09-24 15:10:00|19372.4|19352.4|19372.4|19352.4|19379.9|19359.9|19369.9|19349.9|65
1632496500000|2021-09-24 15:15:00|19374.1|19354.1|19364.9|19344.9|19402.4|19382.4|19364.9|19344.9|136
1632496800000|2021-09-24 15:20:00|19366.6|19346.6|19417.4|19397.4|19417.4|19397.4|19366.6|19346.6|84
1632497100000|2021-09-24 15:25:00|19422.6|19402.6|19386.7|19366.7|19424.9|19404.9|19378.2|19358.2|121
1632497400000|2021-09-24 15:30:00|19387.4|19367.4|19372.5|19352.5|19390.7|19370.7|19361.7|19341.7|67
1632497700000|2021-09-24 15:35:00|19375.9|19355.9|19400.8|19380.8|19409.2|19389.2|19372.5|19352.5|66
1632498000000|2021-09-24 15:40:00|19399|19379|19364.2|19344.2|19400.8|19380.8|19362.5|19342.5|45
1632498300000|2021-09-24 15:45:00|19367.5|19347.5|19393.3|19373.3|19395|19375|19367.5|19347.5|38
1632498600000|2021-09-24 15:50:00|19392.5|19372.5|19410.8|19390.8|19415|19395|19379.1|19358.4|63
1632498900000|2021-09-24 15:55:00|19409.1|19389.1|19425|19405|19452.5|19432.5|19408.3|19388.3|108
1632499200000|2021-09-24 16:00:00|19422.5|19402.5|19470|19450|19474.1|19454.1|19422.5|19402.5|144
1632499500000|2021-09-24 16:05:00|19468.3|19448.3|19471.6|19451.6|19472.5|19452.5|19457.5|19437.5|73
1632499800000|2021-09-24 16:10:00|19475|19455|19474.1|19454.1|19485.8|19465.8|19467.5|19447.5|119
1632500100000|2021-09-24 16:15:00|19473.3|19453.3|19487.6|19467.6|19495|19475|19473.3|19453.3|102
1632500400000|2021-09-24 16:20:00|19485.8|19465.8|19542.6|19522.6|19545.1|19525.1|19480.8|19460.8|735
1632500700000|2021-09-24 16:25:00|19540.1|19520.1|19585.1|19565.1|19595.1|19575.1|19535.1|19515.1|452
1632501000000|2021-09-24 16:30:00|19586.8|19566.8|19562.6|19542.6|19591.8|19571.8|19561.8|19541.8|208
1632501300000|2021-09-24 16:35:00|19563.4|19543.4|19577.6|19557.6|19577.6|19557.6|19560.9|19540.9|230
1632501600000|2021-09-24 16:40:00|19578.4|19558.4|19585.1|19565.1|19591.8|19571.8|19570.1|19550.1|113
1632501900000|2021-09-24 16:45:00|19586.8|19566.8|19582.6|19562.6|19591.8|19571.8|19578.4|19558.4|134
1632502200000|2021-09-24 16:50:00|19580.9|19560.9|19570.1|19550.1|19580.9|19560.9|19568.4|19548.4|49
1632502500000|2021-09-24 16:55:00|19570.9|19550.9|19578.4|19558.4|19578.4|19558.4|19565.1|19545.1|394
1632502800000|2021-09-24 17:00:00|19577.6|19557.6|19587.6|19567.6|19590.9|19570.9|19575.1|19555.1|71
1632503100000|2021-09-24 17:05:00|19586.9|19566.9|19582.7|19562.7|19587.6|19567.6|19580.2|19560.2|37
1632503400000|2021-09-24 17:10:00|19583.4|19563.4|19592.7|19572.7|19592.7|19572.7|19575.2|19555.2|99
1632503700000|2021-09-24 17:15:00|19595.2|19575.2|19590.2|19570.2|19627.7|19607.7|19585.2|19565.2|102
1632504000000|2021-09-24 17:20:00|19586|19566|19545.2|19525.2|19586|19566|19539.3|19519.3|165
1632504300000|2021-09-24 17:25:00|19542.7|19522.7|19497.7|19477.7|19545.2|19522.7|19497.7|19477.7|218
1632730500000|2021-09-27 08:15:00|19515.7|19495.7|19458.2|19438.2|19528.2|19508.2|19433.3|19413.3|88
1632730800000|2021-09-27 08:20:00|19456.5|19436.5|19423.2|19383.2|19456.5|19436.5|19399.9|19374.9|79
1632731100000|2021-09-27 08:25:00|19419|19399|19409.9|19389.9|19419|19399|19397.4|19377.4|44
1632731400000|2021-09-27 08:30:00|19409.1|19389.1|19343.2|19323.2|19414.1|19389.1|19343.2|19323.2|82
1632731700000|2021-09-27 08:35:00|19340.7|19320.7|19320.8|19300.8|19343.2|19323.2|19313.2|19293.2|117
1632732000000|2021-09-27 08:40:00|19320.7|19300.7|19317.4|19297.4|19325.7|19305.7|19303.2|19283.2|75
1632732300000|2021-09-27 08:45:00|19318.2|19298.2|19329.9|19309.9|19334.9|19314.9|19318.2|19298.2|20
1632732600000|2021-09-27 08:50:00|19330.7|19310.7|19365.8|19345.8|19365.8|19345.8|19330.7|19310.7|38
1632732900000|2021-09-27 08:55:00|19364.1|19344.1|19363.3|19343.3|19368.3|19348.3|19355.8|19335.8|15
1632733200000|2021-09-27 09:00:00|19360.8|19340.8|19354|19334|19360.8|19340.8|19339.1|19319.1|7
1632733500000|2021-09-27 09:05:00|19355.8|19335.8|19345.8|19325.8|19360.8|19340.8|19345.8|19325.8|8
1632733800000|2021-09-27 09:10:00|19347.4|19327.4|19379.2|19359.2|19379.2|19359.2|19347.4|19327.4|33
1632734100000|2021-09-27 09:15:00|19378.3|19358.3|19371.7|19351.7|19379.9|19359.9|19371.7|19351.7|17
1632734400000|2021-09-27 09:20:00|19369.1|19349.1|19358.3|19338.3|19369.1|19349.1|19353.3|19333.3|13
1632734700000|2021-09-27 09:25:00|19356.6|19336.6|19341.7|19321.7|19356.6|19336.6|19341.7|19321.7|13
1632735000000|2021-09-27 09:30:00|19340.8|19320.8|19345.8|19325.8|19348.3|19328.3|19338.3|19318.3|17
1632735300000|2021-09-27 09:35:00|19343.3|19323.3|19336.7|19316.7|19343.3|19323.3|19336.7|19316.7|15
1632735600000|2021-09-27 09:40:00|19335.1|19315.1|19333.4|19313.4|19338.4|19318.4|19332.6|19312.6|18
1632735900000|2021-09-27 09:45:00|19329.9|19309.9|19310.9|19290.9|19329.9|19309.9|19305.9|19285.9|21
1632736200000|2021-09-27 09:50:00|19309.2|19289.2|19340.9|19320.9|19340.9|19320.9|19305.9|19285.9|6
1632736500000|2021-09-27 09:55:00|19340|19320|19340.9|19320.9|19340.9|19320.9|19337.5|19317.5|5
1632736800000|2021-09-27 10:00:00|19343.4|19323.4|19345.9|19325.9|19355.9|19335.9|19335.9|19315.9|36
1632737100000|2021-09-27 10:05:00|19344.3|19324.3|19355.9|19335.9|19355.9|19335.9|19340.9|19320.9|21
1632737400000|2021-09-27 10:10:00|19354.3|19334.3|19346.8|19326.8|19354.3|19334.3|19335.9|19315.9|9
1632737700000|2021-09-27 10:15:00|19345.9|19325.9|19333.4|19313.4|19345.9|19325.9|19330.9|19310.9|11
1632738000000|2021-09-27 10:20:00|19330.9|19310.9|19324.3|19304.3|19330.9|19310.9|19321.8|19301.8|35
1632738300000|2021-09-27 10:25:00|19322.6|19302.6|19346|19326|19346|19326|19320.9|19300.9|13
1632738600000|2021-09-27 10:30:00|19348.5|19328.5|19351|19331|19351|19331|19343.5|19323.5|13
1632738900000|2021-09-27 10:35:00|19352.6|19332.6|19353.5|19333.5|19353.5|19333.5|19352.6|19332.6|8
1632739200000|2021-09-27 10:40:00|19356|19336|19401|19381|19408.5|19388.5|19356|19336|67
1632739500000|2021-09-27 10:45:00|19399.4|19379.4|19373.5|19353.5|19401|19381|19373.5|19353.5|11
1632739800000|2021-09-27 10:50:00|19375.1|19355.1|19383.5|19363.5|19393.5|19373.5|19375.1|19355.1|8
1632740100000|2021-09-27 10:55:00|19381|19361|19361|19341|19381.9|19361.9|19354.4|19334.4|13
1632740400000|2021-09-27 11:00:00|19362.7|19342.7|19346.9|19326.9|19366|19346|19346.9|19326.9|12
1632740700000|2021-09-27 11:05:00|19341|19321|19392.7|19372.7|19401|19381|19340.2|19320.2|33
1632741000000|2021-09-27 11:10:00|19393.5|19373.5|19434.3|19414.3|19434.3|19414.3|19393.5|19373.5|60
1632741300000|2021-09-27 11:15:00|19445.2|19425.2|19393.6|19373.6|19456.1|19436.1|19393.6|19373.6|80
1632741600000|2021-09-27 11:20:00|19392.7|19372.7|19366.1|19346.1|19399.4|19372.7|19366.1|19346.1|8
1632741900000|2021-09-27 11:25:00|19367.8|19347.8|19368.6|19348.6|19371.1|19351.1|19366.1|19346.1|14
1632742200000|2021-09-27 11:30:00|19366.1|19346.1|19403.6|19363.6|19403.6|19371.1|19361.1|19341.1|19
1632742500000|2021-09-27 11:35:00|19392|19372|19413.6|19393.6|19418.6|19398.6|19386.1|19366.1|22
1632742800000|2021-09-27 11:40:00|19422.6|19402.6|19426.1|19406.1|19426.1|19406.1|19412|19392|13
1632743100000|2021-09-27 11:45:00|19427.8|19407.8|19430.4|19390.4|19431.1|19411.1|19422|19390.4|12
1632743400000|2021-09-27 11:50:00|19415.4|19395.4|19448.6|19428.6|19453.6|19433.6|19415.4|19395.4|22
1632743700000|2021-09-27 11:55:00|19447|19427|19448.6|19428.6|19452|19432|19442.9|19422.9|54
1632744000000|2021-09-27 12:00:00|19447|19427|19473.7|19453.7|19511.1|19491.1|19432|19412|128
1632744300000|2021-09-27 12:05:00|19483.6|19463.6|19468.7|19448.7|19488.7|19468.7|19468.7|19448.7|28
1632744600000|2021-09-27 12:10:00|19467|19447|19476.2|19456.2|19476.2|19456.2|19441.2|19421.2|77
1632744900000|2021-09-27 12:15:00|19477.8|19457.8|19492.1|19472.1|19500.3|19480.3|19477.8|19457.8|51
1632745200000|2021-09-27 12:20:00|19491.2|19471.2|19426.2|19406.2|19491.2|19471.2|19426.2|19406.2|91
1632745500000|2021-09-27 12:25:00|19423.7|19403.7|19421.2|19401.2|19438.7|19418.7|19409.6|19389.6|81
1632745800000|2021-09-27 12:30:00|19424.5|19404.5|19361.2|19341.2|19432.8|19412.8|19326.2|19306.2|192
1632746100000|2021-09-27 12:35:00|19360.4|19340.4|19386.2|19366.2|19396.2|19376.2|19343.7|19323.7|126
1632746400000|2021-09-27 12:40:00|19388.7|19368.7|19418.7|19398.7|19418.7|19398.7|19388.7|19368.7|35
1632746700000|2021-09-27 12:45:00|19417.1|19397.1|19416.3|19396.3|19431.2|19411.2|19414.6|19394.6|25
1632747000000|2021-09-27 12:50:00|19418.8|19398.8|19462.1|19442.1|19463.8|19443.8|19418.8|19398.8|16
1632747300000|2021-09-27 12:55:00|19466.3|19446.3|19501.3|19481.3|19512.1|19492.1|19466.3|19446.3|67
1632747600000|2021-09-27 13:00:00|19503|19483|19503.8|19483.8|19531.3|19511.3|19501.3|19481.3|144
1632747900000|2021-09-27 13:05:00|19505.4|19485.4|19458.8|19438.8|19505.4|19485.4|19422.9|19402.9|91
1632748200000|2021-09-27 13:10:00|19461.3|19441.3|19470.4|19450.4|19470.4|19450.4|19451.3|19431.3|31
1632748500000|2021-09-27 13:15:00|19471.3|19451.3|19430.4|19410.4|19471.3|19451.3|19416.3|19396.3|38
1632748800000|2021-09-27 13:20:00|19426.3|19406.3|19386.3|19366.3|19427.9|19407.9|19386.3|19366.3|39
1632749100000|2021-09-27 13:25:00|19384.6|19364.6|19381.3|19361.3|19419.7|19399.7|19373.8|19353.8|63
1632749400000|2021-09-27 13:30:00|19384.6|19364.6|19423.8|19403.8|19441.3|19421.3|19384.6|19364.6|82
1632749700000|2021-09-27 13:35:00|19422.2|19402.2|19341.4|19321.4|19422.2|19402.2|19341.4|19321.4|152
1632750000000|2021-09-27 13:40:00|19342.2|19322.2|19398.9|19378.9|19417.1|19386.4|19338.9|19318.9|67
1632750300000|2021-09-27 13:45:00|19397.2|19377.2|19438.9|19418.9|19438.9|19418.9|19363.9|19343.9|101
1632750600000|2021-09-27 13:50:00|19437.2|19417.2|19478|19458|19478|19458|19433.9|19413.9|55
1632750900000|2021-09-27 13:55:00|19478.9|19458.9|19481.4|19461.4|19496.4|19476.4|19474.8|19454.8|78
1632751200000|2021-09-27 14:00:00|19483.9|19463.9|19503.9|19483.9|19513.9|19493.9|19483.9|19463.9|106
1632751500000|2021-09-27 14:05:00|19502.3|19482.3|19498.1|19478.1|19521.4|19501.4|19493.9|19473.9|76
1632751800000|2021-09-27 14:10:00|19496.4|19476.4|19453.9|19433.9|19496.4|19476.4|19448.9|19428.9|59
1632752100000|2021-09-27 14:15:00|19454.8|19434.8|19436.4|19416.4|19470.6|19450.6|19421.4|19401.4|40
1632752400000|2021-09-27 14:20:00|19441.4|19421.4|19451.5|19431.5|19456.4|19436.4|19438.9|19418.9|52
1632752700000|2021-09-27 14:25:00|19456.5|19436.5|19436.5|19416.5|19466.5|19446.5|19431.5|19411.5|59
1632753000000|2021-09-27 14:30:00|19434.8|19414.8|19476.5|19456.5|19476.6|19456.5|19419|19399|91
1632753300000|2021-09-27 14:35:00|19481.5|19461.5|19472.4|19452.4|19499|19479|19472.4|19452.4|68
1632753600000|2021-09-27 14:40:00|19471.5|19451.5|19464|19444|19489|19464|19464|19444|50
1632753900000|2021-09-27 14:45:00|19462.4|19442.4|19482.4|19462.4|19498.1|19478.1|19456.5|19436.5|93
1632754200000|2021-09-27 14:50:00|19484|19464|19486.5|19466.5|19491.5|19471.5|19481.5|19461.5|50
1632754500000|2021-09-27 14:55:00|19491.5|19471.5|19476.5|19456.5|19494|19474|19476.5|19456.5|30
1632754800000|2021-09-27 15:00:00|19478.2|19458.2|19504.9|19484.9|19524|19504|19478.2|19458.2|106
1632755100000|2021-09-27 15:05:00|19503.2|19483.2|19497.4|19477.4|19503.2|19483.2|19486.5|19466.5|62
1632755400000|2021-09-27 15:10:00|19494.9|19474.9|19491.6|19471.6|19496.6|19476.6|19486.6|19466.6|34
1632755700000|2021-09-27 15:15:00|19488.2|19468.2|19516.6|19496.6|19549.1|19529.1|19488.2|19468.2|140
1632756000000|2021-09-27 15:20:00|19515.7|19495.7|19509.1|19489.1|19521.6|19501.6|19504.1|19484.1|50
1632756300000|2021-09-27 15:25:00|19506.6|19486.6|19509.1|19489.1|19511.6|19491.6|19496.6|19476.6|33
1632756600000|2021-09-27 15:30:00|19511.6|19491.6|19501.6|19481.6|19526.6|19506.6|19497.5|19477.5|44
1632756900000|2021-09-27 15:35:00|19497.5|19477.5|19508.2|19488.2|19508.2|19488.2|19497.5|19477.5|33
1632757200000|2021-09-27 15:40:00|19510.7|19490.7|19527.5|19507.5|19532.4|19512.4|19506.6|19486.6|58
1632757500000|2021-09-27 15:45:00|19526.6|19506.6|19582.5|19562.5|19582.5|19562.5|19524.1|19504.1|67
1632757800000|2021-09-27 15:50:00|19583.4|19563.4|19590.8|19570.8|19655|19635|19583.4|19563.4|153
1632758100000|2021-09-27 15:55:00|19591.6|19571.6|19556.7|19536.7|19596.6|19576.6|19556.7|19536.7|156
1632758400000|2021-09-27 16:00:00|19555.8|19535.8|19527.5|19507.5|19555.8|19535.8|19527.5|19507.5|81
1632758700000|2021-09-27 16:05:00|19526.7|19506.7|19500|19480|19531.7|19511.7|19489.3|19469.3|107
1632759000000|2021-09-27 16:10:00|19501.7|19481.7|19506.7|19486.7|19522.6|19502.6|19501.7|19481.7|56
1632759300000|2021-09-27 16:15:00|19508.3|19488.3|19494.2|19474.2|19521.7|19501.7|19494.2|19474.2|42
1632759600000|2021-09-27 16:20:00|19492.6|19472.6|19488.4|19468.4|19511.7|19491.7|19454.2|19434.2|984
1632759900000|2021-09-27 16:25:00|19486.8|19466.8|19501|19481|19504.3|19484.3|19476.8|19456.8|113
1632760200000|2021-09-27 16:30:00|19503.5|19483.5|19491|19471|19511|19491|19483.5|19463.5|30
1632760500000|2021-09-27 16:35:00|19489.2|19469.2|19497.6|19477.6|19497.6|19477.6|19476|19456|61
1632760800000|2021-09-27 16:40:00|19501|19481|19502.6|19482.6|19505.1|19485.1|19493.5|19473.5|56
1632761100000|2021-09-27 16:45:00|19504.4|19484.4|19513.5|19493.5|19521.8|19501.8|19501.9|19481.9|51
1632761400000|2021-09-27 16:50:00|19511|19491|19518.5|19498.5|19523.5|19503.5|19511|19491|32
1632761700000|2021-09-27 16:55:00|19521|19501|19506.9|19486.9|19523.5|19503.5|19503.5|19483.5|77
1632762000000|2021-09-27 17:00:00|19506|19486|19551|19531|19553.5|19533.5|19506|19486|80
1632762300000|2021-09-27 17:05:00|19549.4|19529.4|19556|19536|19561|19541|19549.4|19529.4|96
1632762600000|2021-09-27 17:10:00|19552.8|19532.8|19546.1|19526.1|19556.1|19536.1|19546.1|19526.1|50
1632762900000|2021-09-27 17:15:00|19546.9|19526.9|19528.6|19508.6|19548.6|19528.6|19521.1|19501.1|45
1632763200000|2021-09-27 17:20:00|19529.4|19509.4|19524.5|19504.5|19542.7|19522.7|19524.4|19504.4|55
1632763500000|2021-09-27 17:25:00|19526.1|19506.1|19601.1|19581.1|19602|19582|19516.1|19496.1|259
1632816900000|2021-09-28 08:15:00|19441.4|19421.4|19448|19428|19463|19443|19395.5|19349.8|195
1632817200000|2021-09-28 08:20:00|19449.6|19429.6|19423|19403|19493|19466.4|19423|19403|62
1632817500000|2021-09-28 08:25:00|19425.5|19405.5|19423|19403|19443|19413|19420.5|19378|28
1632817800000|2021-09-28 08:30:00|19428|19408|19429.8|19409.8|19450.5|19430.5|19428|19408|43
1632818100000|2021-09-28 08:35:00|19427.3|19407.3|19393|19373|19427.3|19407.3|19390.5|19364.7|22
1632818400000|2021-09-28 08:40:00|19393.1|19373.1|19388.1|19368.1|19408.8|19388.8|19365.6|19345.6|30
1632818700000|2021-09-28 08:45:00|19389.7|19369.7|19390.6|19370.6|19403.1|19383.1|19389.7|19369.7|17
1632819000000|2021-09-28 08:50:00|19388.1|19368.1|19393.1|19373.1|19403.1|19383.1|19388.1|19368.1|7
1632819300000|2021-09-28 08:55:00|19392.2|19372.2|19403.1|19383.1|19403.1|19383.1|19390.6|19370.6|5
1632819600000|2021-09-28 09:00:00|19405.6|19385.6|19388.1|19368.1|19405.6|19385.6|19375.6|19355.6|18
1632819900000|2021-09-28 09:05:00|19389.7|19369.7|19403.1|19383.1|19415.6|19395.6|19389.7|19369.7|14
1632820200000|2021-09-28 09:10:00|19400.6|19380.6|19403.1|19383.1|19403.1|19383.1|19395.6|19375.6|3
1632820500000|2021-09-28 09:15:00|19397.4|19377.4|19408.1|19388.1|19415.6|19395.6|19383.1|19363.1|10
1632820800000|2021-09-28 09:20:00|19406.5|19386.5|19458.1|19438.1|19463.1|19443.1|19405.6|19385.6|27
1632821100000|2021-09-28 09:25:00|19456.5|19436.5|19450.7|19430.7|19456.5|19436.5|19443.2|19423.2|3
1632821400000|2021-09-28 09:30:00|19453.2|19433.2|19463.2|19443.2|19463.2|19443.2|19453.2|19433.2|11
1632821700000|2021-09-28 09:35:00|19464.1|19444.1|19500.7|19480.7|19500.7|19480.7|19464.1|19444.1|52
1632822000000|2021-09-28 09:40:00|19498.2|19478.2|19503.2|19463.2|19503.2|19480.7|19488.2|19462.3|39
1632822300000|2021-09-28 09:45:00|19496.4|19476.4|19513.2|19493.2|19513.2|19493.2|19488.2|19468.2|22
1632822600000|2021-09-28 09:50:00|19518.2|19498.2|19545.7|19525.7|19545.7|19525.7|19504.1|19478.2|52
1632822900000|2021-09-28 09:55:00|19544.8|19524.8|19540.7|19520.7|19544.8|19524.8|19525.7|19505.7|17
1632823200000|2021-09-28 10:00:00|19539.1|19519.1|19498.2|19478.2|19539.1|19519.1|19484.1|19464.1|80
1632823500000|2021-09-28 10:05:00|19496.6|19476.6|19488.2|19468.2|19500.7|19480.7|19480.7|19460.7|22
1632823800000|2021-09-28 10:10:00|19484.7|19464.7|19475.8|19455.8|19484.7|19464.7|19470|19450|36
1632824100000|2021-09-28 10:15:00|19473.3|19453.3|19465.8|19445.8|19473.3|19453.3|19465.8|19445.8|9
1632824400000|2021-09-28 10:20:00|19463.3|19443.3|19477.4|19457.4|19478.3|19458.3|19460.8|19440.8|13
1632824700000|2021-09-28 10:25:00|19478.3|19458.3|19475.8|19455.8|19478.3|19458.3|19473.3|19453.3|7
1632825000000|2021-09-28 10:30:00|19474.2|19454.2|19455.8|19435.8|19474.2|19454.2|19454.2|19434.2|6
1632825300000|2021-09-28 10:35:00|19452.6|19432.6|19450.8|19430.8|19455.8|19435.8|19450.8|19430.8|13
1632825600000|2021-09-28 10:40:00|19448.3|19428.3|19433.3|19413.3|19448.3|19428.3|19430.8|19410.8|29
1632825900000|2021-09-28 10:45:00|19434.9|19414.9|19430.8|19410.8|19437.4|19417.4|19423.3|19403.3|27
1632826200000|2021-09-28 10:50:00|19432.4|19412.4|19433.3|19413.3|19453.3|19433.3|19430.8|19410.8|30
1632826500000|2021-09-28 10:55:00|19431.7|19411.7|19425.9|19405.9|19431.7|19411.7|19420.8|19400.8|15
1632826800000|2021-09-28 11:00:00|19423.4|19403.4|19413.4|19393.4|19428.5|19403.4|19396.7|19376.7|51
1632827100000|2021-09-28 11:05:00|19410.1|19390.1|19408.4|19388.4|19410.1|19390.1|19408.4|19388.4|4
1632827400000|2021-09-28 11:10:00|19410.9|19390.9|19448.4|19428.4|19448.4|19428.4|19410.9|19390.9|16
1632827700000|2021-09-28 11:15:00|19450|19430|19449.3|19429.3|19460.9|19440.9|19449.3|19429.3|13
1632828000000|2021-09-28 11:20:00|19445.9|19425.9|19453.4|19433.4|19455.9|19435.9|19435.9|19415.9|12
1632828300000|2021-09-28 11:25:00|19451.8|19431.8|19450.9|19430.9|19463.4|19443.4|19445.9|19423.4|30
1632828600000|2021-09-28 11:30:00|19453.4|19433.4|19465.9|19445.9|19475.9|19455.9|19453.4|19433.4|11
1632828900000|2021-09-28 11:35:00|19464.3|19444.3|19453.4|19433.4|19464.3|19444.3|19448.4|19428.4|14
1632829200000|2021-09-28 11:40:00|19456.7|19436.7|19457.6|19437.6|19458.4|19438.4|19451.8|19431.8|8
1632829500000|2021-09-28 11:45:00|19458.4|19438.4|19487.6|19467.6|19487.6|19467.6|19458.4|19438.4|73
1632829800000|2021-09-28 11:50:00|19488.5|19468.5|19526|19506|19541|19521|19488.5|19468.5|37
1632830100000|2021-09-28 11:55:00|19524.4|19504.4|19511|19491|19524.4|19504.4|19497.6|19477.6|22
1632830400000|2021-09-28 12:00:00|19513.5|19493.5|19514.4|19494.4|19564.4|19543.5|19513.5|19493.5|87
1632830700000|2021-09-28 12:05:00|19513.5|19493.5|19493.5|19473.5|19521|19501|19493.5|19473.5|29
1632831000000|2021-09-28 12:10:00|19495.1|19475.1|19497.6|19477.6|19506|19486|19494.4|19474.4|16
1632831300000|2021-09-28 12:15:00|19496|19476|19496|19476|19520.1|19500.1|19496|19476|23
1632831600000|2021-09-28 12:20:00|19493.5|19473.5|19523.5|19503.5|19538.5|19506|19478.5|19458.5|34
1632831900000|2021-09-28 12:25:00|19521|19501|19536|19516|19538.5|19518.5|19518.5|19498.5|27
1632832200000|2021-09-28 12:30:00|19534.4|19514.4|19568.6|19528.6|19571.1|19536.1|19468.5|19448.5|93
1632832500000|2021-09-28 12:35:00|19558.6|19538.6|19516.1|19496.1|19558.6|19538.6|19506.1|19486.1|50
1632832800000|2021-09-28 12:40:00|19511.1|19491.1|19536.1|19516.1|19566.1|19546.1|19498.6|19478.6|73
1632833100000|2021-09-28 12:45:00|19534.5|19514.5|19563.6|19543.6|19563.6|19543.6|19531.1|19511.1|24
1632833400000|2021-09-28 12:50:00|19566.1|19546.1|19538.6|19518.6|19566.1|19546.1|19531.3|19511.3|46
1632833700000|2021-09-28 12:55:00|19536.1|19516.1|19547.7|19527.7|19568.6|19548.6|19536.1|19516.1|56
1632834000000|2021-09-28 13:00:00|19550.2|19530.2|19538.6|19518.6|19567.7|19547.7|19538.6|19518.6|93
1632834300000|2021-09-28 13:05:00|19540.2|19520.2|19566.1|19546.1|19574.5|19554.5|19540.2|19520.2|129
1632834600000|2021-09-28 13:10:00|19563.6|19543.6|19529.5|19509.5|19570.2|19550.2|19527|19507|158
1632834900000|2021-09-28 13:15:00|19531.1|19511.1|19564.4|19544.4|19564.4|19544.4|19531.1|19502.7|54
1632835200000|2021-09-28 13:20:00|19571|19551|19598.7|19578.7|19606.2|19586.2|19569.4|19549.4|105
1632835500000|2021-09-28 13:25:00|19600.3|19580.3|19746.2|19726.2|19773.7|19753.7|19600.3|19580.3|394
1632835800000|2021-09-28 13:30:00|19739.8|19719.8|19767.8|19747.8|19777.8|19757.8|19736.2|19716.2|245
1632836100000|2021-09-28 13:35:00|19766.2|19746.2|19745.3|19725.3|19778.7|19758.7|19726.2|19706.2|213
1632836400000|2021-09-28 13:40:00|19746.2|19726.2|19822.1|19802.1|19853.7|19833.7|19738.7|19709.6|401
1632836700000|2021-09-28 13:45:00|19820.3|19800.3|19798.7|19778.7|19826.2|19806.2|19754.6|19734.6|302
1632837000000|2021-09-28 13:50:00|19793.9|19773.9|19763|19743|19793.9|19773.9|19753.7|19733.7|171
1632837300000|2021-09-28 13:55:00|19764.6|19744.6|19756.2|19736.2|19796.1|19776.1|19735.3|19715.3|136
1632837600000|2021-09-28 14:00:00|19757.1|19737.1|19851.3|19831.3|19853.8|19833.8|19736.2|19703.7|251
1632837900000|2021-09-28 14:05:00|19854.6|19834.6|19846.3|19826.3|19862.9|19842.9|19824.6|19804.6|201
1632838200000|2021-09-28 14:10:00|19845.4|19825.4|19846.3|19826.3|19846.3|19826.3|19787.2|19757.2|118
1632838500000|2021-09-28 14:15:00|19848.8|19828.8|19796.3|19776.3|19857.9|19837.9|19783.8|19763.8|172
1632838800000|2021-09-28 14:20:00|19801.3|19781.3|19786.3|19766.3|19836.3|19816.3|19763.8|19743.8|102
1632839100000|2021-09-28 14:25:00|19788.8|19768.8|19728.3|19708.3|19813.8|19793.8|19728.3|19708.3|135
1632839400000|2021-09-28 14:30:00|19725.6|19705.6|19736.3|19716.3|19758.8|19733.8|19683.8|19663.8|171
1632839700000|2021-09-28 14:35:00|19735.4|19715.4|19728.8|19708.8|19736.3|19716.3|19650.4|19630.4|230
1632840000000|2021-09-28 14:40:00|19730.4|19710.4|19753.8|19713.8|19756.3|19736.3|19721.3|19701.3|60
1632840300000|2021-09-28 14:45:00|19756.3|19716.3|19718.8|19698.8|19756.3|19728.8|19701.3|19681.3|101
1632840600000|2021-09-28 14:50:00|19716.3|19696.3|19780.5|19760.5|19783.9|19760.5|19708.8|19688.8|114
1632840900000|2021-09-28 14:55:00|19781.4|19761.4|19748.9|19728.9|19781.4|19761.4|19743.9|19723.9|114
1632841200000|2021-09-28 15:00:00|19752.1|19732.1|19781.4|19761.4|19790.5|19770.5|19752.1|19727.1|63
1632841500000|2021-09-28 15:05:00|19779.8|19759.8|19776.4|19756.4|19783.9|19763.9|19770.7|19750.7|74
1632841800000|2021-09-28 15:10:00|19777.3|19757.3|19781.4|19761.4|19786.4|19766.4|19776.4|19756.4|43
1632842100000|2021-09-28 15:15:00|19783|19763|19786.4|19766.4|19788.9|19768.9|19773.9|19753.9|85
1632842400000|2021-09-28 15:20:00|19788.9|19768.9|19848.9|19828.9|19851.4|19831.4|19788.9|19768.9|207
1632842700000|2021-09-28 15:25:00|19850.5|19830.5|19873.7|19853.7|19873.7|19853.7|19850.5|19830.5|172
1632843000000|2021-09-28 15:30:00|19874.6|19854.6|19921.4|19901.4|19926.4|19906.4|19870.5|19850.3|254
1632843300000|2021-09-28 15:35:00|19918.9|19898.9|19898.1|19878.1|19935.5|19915.5|19889|19864|124
1632843600000|2021-09-28 15:40:00|19899.7|19879.7|19888.1|19868.1|19900.6|19880.6|19876.5|19856.5|150
1632843900000|2021-09-28 15:45:00|19885.6|19865.6|19921.5|19901.5|19923.8|19903.8|19885.6|19865.6|65
1632844200000|2021-09-28 15:50:00|19922.4|19902.4|19944|19924|19964|19944|19922.4|19902.4|206
1632844500000|2021-09-28 15:55:00|19944.9|19924.9|19942.4|19922.4|19959.9|19939.9|19936.5|19916.5|157
1632844800000|2021-09-28 16:00:00|19941.5|19921.5|19968.3|19948.3|19982.2|19962.2|19941.5|19921.5|210
1632845100000|2021-09-28 16:05:00|19967.4|19947.4|19975.6|19955.6|19979.7|19959.7|19966.5|19946.5|299
1632845400000|2021-09-28 16:10:00|19967.4|19947.4|19981.5|19961.5|20001.5|19981.5|19965.8|19945.8|217
1632845700000|2021-09-28 16:15:00|19986.5|19966.5|19936.5|19916.5|20001.5|19981.5|19936.5|19916.5|111
1632846000000|2021-09-28 16:20:00|19938.1|19918.1|19956.6|19936.6|19999|19979|19938.1|19918.1|679
1632846300000|2021-09-28 16:25:00|19957.5|19937.5|19994.1|19974.1|19999.1|19979.1|19954.1|19934.1|276
1632846600000|2021-09-28 16:30:00|19995.7|19975.7|19995.7|19975.7|20001.6|19981.6|19991.6|19971.6|61
1632846900000|2021-09-28 16:35:00|19996.6|19976.6|20004.1|19984.1|20004.1|19984.1|19994.1|19974.1|64
1632847200000|2021-09-28 16:40:00|19999.1|19979.1|19996.6|19976.6|20001.6|19981.6|19995|19975|64
1632847500000|2021-09-28 16:45:00|19994.1|19974.1|19994.1|19974.1|19994.1|19974.1|19980|19960|259
1632847800000|2021-09-28 16:50:00|19992.5|19972.5|19982.5|19962.5|20004.8|19984.8|19982.5|19962.5|73
1632848100000|2021-09-28 16:55:00|19983.4|19963.4|19976.6|19956.6|19992.5|19972.5|19964.1|19944.1|101
1632848400000|2021-09-28 17:00:00|19973.4|19953.4|19948.2|19928.2|19973.4|19953.4|19942.5|19922.5|72
1632848700000|2021-09-28 17:05:00|19946.6|19926.6|19971.6|19951.6|19971.6|19951.6|19944.1|19924.1|74
1632849000000|2021-09-28 17:10:00|19970|19950|19962.6|19942.6|19971.7|19951.7|19945.1|19925.1|114
1632849300000|2021-09-28 17:15:00|19960.8|19940.8|19950.8|19930.8|19960.8|19940.8|19945.8|19925.8|55
1632849600000|2021-09-28 17:20:00|19949.2|19929.2|19915.1|19895.1|19966.7|19946.7|19915.1|19895.1|105
1632849900000|2021-09-28 17:25:00|19917.6|19897.6|19939.2|19919.2|19954.2|19934.2|19917.6|19897.6|261
1632903300000|2021-09-29 08:15:00|19966.1|19906.1|20026.1|19986.1|20060.2|20027.7|19948.6|19898.6|274
1632903600000|2021-09-29 08:20:00|20023.6|19983.6|19978.6|19958.6|20023.6|19988.6|19978.6|19958.6|73
1632903900000|2021-09-29 08:25:00|19973.6|19953.6|19947.7|19927.7|19973.6|19953.6|19928.6|19900.2|56
1632904200000|2021-09-29 08:30:00|19945.2|19925.2|19958.6|19938.6|19958.6|19938.6|19933.6|19913.6|25
1632904500000|2021-09-29 08:35:00|19957.7|19937.7|19953.7|19933.7|19958.6|19938.6|19948.6|19928.6|17
1632904800000|2021-09-29 08:40:00|19948.7|19928.7|19942.7|19922.7|19948.7|19928.7|19933.7|19913.7|15
1632905100000|2021-09-29 08:45:00|19943.7|19923.7|19937.1|19917.1|19944.6|19924.6|19923.7|19903.7|25
1632905400000|2021-09-29 08:50:00|19936.2|19916.2|19923.7|19903.7|19948.7|19928.7|19923.7|19901.2|14
1632905700000|2021-09-29 08:55:00|19922.1|19902.1|19913.7|19893.7|19928.7|19908.7|19913.7|19893.7|20
1632906000000|2021-09-29 09:00:00|19916.2|19896.2|19941.2|19921.2|19941.2|19921.2|19911.2|19891.2|17
1632906300000|2021-09-29 09:05:00|19939.6|19919.6|19946.9|19926.9|19946.9|19926.9|19933.7|19913.7|31
1632906600000|2021-09-29 09:10:00|19951.9|19931.9|19990.3|19970.3|19990.3|19970.3|19947.8|19927.8|55
1632906900000|2021-09-29 09:15:00|19991.2|19971.2|19981.2|19961.2|19996.2|19976.2|19981.2|19961.2|19
1632907200000|2021-09-29 09:20:00|19982.8|19962.8|19976.2|19956.2|19988.7|19968.7|19976.2|19956.2|11
1632907500000|2021-09-29 09:25:00|19974.7|19954.7|19963.8|19943.8|19974.7|19954.7|19961.3|19941.3|6
1632907800000|2021-09-29 09:30:00|19961.3|19941.3|19908.8|19888.8|19961.3|19941.3|19908.8|19888.8|33
1632908100000|2021-09-29 09:35:00|19907.2|19887.2|19896.3|19876.3|19907.2|19887.2|19875.4|19855.4|25
1632908400000|2021-09-29 09:40:00|19893.8|19873.8|19891.3|19871.3|19901.3|19873.8|19876.3|19856.3|16
1632908700000|2021-09-29 09:45:00|19889.5|19869.5|19856.3|19836.3|19889.5|19869.5|19856.3|19836.3|30
1632909000000|2021-09-29 09:50:00|19854.7|19834.7|19862.2|19842.2|19866.3|19846.3|19853.8|19833.8|12
1632909300000|2021-09-29 09:55:00|19860.7|19840.7|19846.3|19826.3|19860.7|19840.7|19846.3|19826.3|5
1632909600000|2021-09-29 10:00:00|19842.2|19822.2|19817|19797|19842.2|19822.2|19816.3|19796.3|48
1632909900000|2021-09-29 10:05:00|19822.9|19802.9|19817.3|19797.3|19822.9|19802.9|19813.8|19793.8|20
1632910200000|2021-09-29 10:10:00|19816.3|19796.3|19813.9|19793.9|19826.3|19806.3|19808.9|19788.9|20
1632910500000|2021-09-29 10:15:00|19816.4|19796.4|19857.3|19837.3|19861.4|19841.4|19816.4|19796.4|22
1632910800000|2021-09-29 10:20:00|19856.4|19836.4|19847.3|19827.3|19873.9|19853.9|19844.8|19824.8|14
1632911100000|2021-09-29 10:25:00|19848.9|19828.9|19868.9|19848.9|19873.9|19853.9|19848.9|19828.9|16
1632911400000|2021-09-29 10:30:00|19876.4|19856.4|19888.9|19868.9|19888.9|19868.9|19876.4|19856.4|6
1632911700000|2021-09-29 10:35:00|19890.5|19870.5|19901.4|19881.4|19901.4|19881.4|19890.5|19870.5|17
1632912000000|2021-09-29 10:40:00|19898.9|19878.9|19893.9|19873.9|19898.9|19878.9|19893.9|19873.9|8
1632912300000|2021-09-29 10:45:00|19893|19873|19913.9|19893.9|19913.9|19893.9|19878.9|19858.9|44
1632912600000|2021-09-29 10:50:00|19915.5|19895.5|19907.4|19887.4|19921.4|19901.4|19907.4|19887.4|10
1632912900000|2021-09-29 10:55:00|19906.4|19886.4|19879|19859|19906.4|19886.4|19876.4|19856.4|26
1632913200000|2021-09-29 11:00:00|19878|19858|19854|19834|19878|19858|19854|19834|18
1632913500000|2021-09-29 11:05:00|19851.5|19831.5|19791.5|19771.5|19851.5|19831.5|19791.5|19771.5|82
1632913800000|2021-09-29 11:10:00|19787.4|19767.4|19814|19794|19816.5|19796.5|19766.5|19746.5|83
1632914100000|2021-09-29 11:15:00|19816.5|19796.5|19844|19824|19844|19824|19811.5|19791.5|25
1632914400000|2021-09-29 11:20:00|19846.5|19826.5|19845.6|19825.6|19849|19829|19834|19814|15
1632914700000|2021-09-29 11:25:00|19846.5|19826.5|19864|19844|19879|19859|19846.5|19826.5|18
1632915000000|2021-09-29 11:30:00|19861.5|19841.5|19889|19869|19901.5|19881.5|19854|19834|525
1632915300000|2021-09-29 11:35:00|19887.5|19867.5|19819|19799|19888.4|19867.5|19811.5|19791.5|63
1632915600000|2021-09-29 11:40:00|19816.5|19796.5|19854.1|19834.1|19854.1|19834.1|19799|19779|24
1632915900000|2021-09-29 11:45:00|19847.5|19827.5|19825.2|19805.2|19861.6|19834.1|19825.2|19805.2|25
1632916200000|2021-09-29 11:50:00|19821.6|19801.6|19829.1|19809.1|19834.1|19814.1|19821.6|19801.6|18
1632916500000|2021-09-29 11:55:00|19827.5|19807.5|19834.1|19814.1|19869.1|19849.1|19827.5|19807.5|33
1632916800000|2021-09-29 12:00:00|19827.5|19807.5|19805.7|19785.7|19866.6|19834.1|19773.2|19753.2|87
1632917100000|2021-09-29 12:05:00|19807.3|19787.3|19781.6|19761.6|19809.1|19789.1|19762.5|19742.5|68
1632917400000|2021-09-29 12:10:00|19780.7|19760.7|19841|19821|19866.6|19839.1|19779.1|19759.1|47
1632917700000|2021-09-29 12:15:00|19839.1|19819.1|19782.5|19762.5|19846.6|19826.6|19780|19760|45
1632918000000|2021-09-29 12:20:00|19781.6|19761.6|19809.1|19789.1|19809.1|19789.1|19756.6|19736.6|73
1632918300000|2021-09-29 12:25:00|19804.1|19784.1|19771.6|19751.6|19806.6|19786.6|19770.1|19750.1|99
1632918600000|2021-09-29 12:30:00|19774.8|19754.8|19812.3|19792.3|19838.2|19818.2|19754.1|19734.1|153
1632918900000|2021-09-29 12:35:00|19814.2|19794.2|19859.2|19839.2|19864.2|19844.2|19791.7|19771.7|73
1632919200000|2021-09-29 12:40:00|19857.6|19837.6|19889.2|19869.2|19889.2|19869.2|19854.2|19834.2|72
1632919500000|2021-09-29 12:45:00|19890.8|19870.8|19875.1|19855.1|19908.3|19888.3|19873.5|19844.5|73
1632919800000|2021-09-29 12:50:00|19876|19856|19904.2|19884.2|19906.7|19886.7|19851.7|19830.8|54
1632920100000|2021-09-29 12:55:00|19905.1|19885.1|19880.1|19860.1|19907.6|19887.6|19880.1|19860.1|29
1632920400000|2021-09-29 13:00:00|19872|19852|19901.7|19881.7|19924.2|19904.2|19864.2|19844.2|59
1632920700000|2021-09-29 13:05:00|19904.2|19884.2|19889.5|19869.5|19924.2|19904.2|19889.5|19869.5|65
1632921000000|2021-09-29 13:10:00|19885.2|19865.2|19859.2|19839.2|19885.2|19865.2|19851.7|19831.7|59
1632921300000|2021-09-29 13:15:00|19861.7|19841.7|19875.2|19855.2|19885.2|19865.2|19854.2|19834.2|47
1632921600000|2021-09-29 13:20:00|19874.3|19854.3|19874.3|19854.3|19875.8|19855.8|19829.3|19809.3|56
1632921900000|2021-09-29 13:25:00|19873.3|19853.3|19831.8|19811.8|19878.6|19856.8|19831.8|19811.8|41
1632922200000|2021-09-29 13:30:00|19833.4|19813.4|19832.7|19812.7|19881.8|19854.3|19829.3|19807.4|74
1632922500000|2021-09-29 13:35:00|19831.1|19811.1|19751.8|19731.8|19831.1|19811.1|19751.8|19731.8|129
1632922800000|2021-09-29 13:40:00|19754.6|19734.6|19711.8|19691.8|19771.8|19746.8|19711.8|19686.8|203
1632923100000|2021-09-29 13:45:00|19713.4|19693.4|19736.8|19716.8|19762.7|19724.3|19701.8|19681.8|160
1632923400000|2021-09-29 13:50:00|19734.3|19714.3|19681.8|19661.8|19734.3|19714.3|19680.9|19660.9|187
1632923700000|2021-09-29 13:55:00|19680.3|19660.3|19639.3|19619.3|19712.5|19692.5|19639.3|19619.3|171
1632924000000|2021-09-29 14:00:00|19638.4|19618.4|19616.9|19596.9|19638.4|19618.4|19519.6|19496.2|358
1632924300000|2021-09-29 14:05:00|19612.1|19592.1|19627.5|19607.5|19627.5|19607.5|19566.9|19546.9|223
1632924600000|2021-09-29 14:10:00|19625.9|19605.9|19606.9|19586.9|19633.4|19613.4|19606.9|19586.9|85
1632924900000|2021-09-29 14:15:00|19600.3|19580.3|19556.9|19536.9|19600.3|19580.3|19534.4|19514.4|176
1632925200000|2021-09-29 14:20:00|19555.3|19535.3|19577.8|19557.8|19611.9|19591.9|19543.5|19523.5|65
1632925500000|2021-09-29 14:25:00|19579.4|19559.4|19561.9|19541.9|19584.4|19564.4|19554.4|19534.4|63
1632925800000|2021-09-29 14:30:00|19560.3|19540.3|19515.1|19495.1|19560.3|19540.3|19481.9|19461.9|192
1632926100000|2021-09-29 14:35:00|19516.6|19496.6|19499.4|19479.4|19528.5|19508.5|19486.3|19466.3|178
1632926400000|2021-09-29 14:40:00|19497.9|19477.9|19522.9|19502.9|19551.7|19531|19495.4|19475.4|77
1632926700000|2021-09-29 14:45:00|19524.4|19504.4|19549.5|19529.5|19549.5|19529.5|19511.9|19491.9|148
1632927000000|2021-09-29 14:50:00|19557|19537|19634.5|19614.5|19634.5|19614.5|19557|19537|114
1632927300000|2021-09-29 14:55:00|19642.9|19602.9|19617|19597|19642.9|19607|19609.5|19589.5|37
1632927600000|2021-09-29 15:00:00|19622|19602|19624.5|19604.5|19627|19607|19612.9|19592.9|78
1632927900000|2021-09-29 15:05:00|19622.9|19602.9|19650.4|19630.4|19652.9|19632.9|19617.9|19597.9|84
1632928200000|2021-09-29 15:10:00|19649.5|19629.5|19664.5|19644.5|19664.5|19644.5|19642|19622|82
1632928500000|2021-09-29 15:15:00|19662.9|19642.9|19627|19607|19670.4|19650.4|19627|19607|69
1632928800000|2021-09-29 15:20:00|19628.6|19608.6|19590.5|19570.5|19634.5|19614.5|19590.5|19570.5|58
1632929100000|2021-09-29 15:25:00|19588.9|19568.9|19538.9|19518.9|19588.9|19568.9|19533|19513|81
1632929400000|2021-09-29 15:30:00|19537.3|19517.3|19529.5|19509.5|19537.3|19517.3|19524.5|19504.5|62
1632929700000|2021-09-29 15:35:00|19528|19508|19511.4|19491.4|19534.5|19514.5|19508|19488|96
1632930000000|2021-09-29 15:40:00|19510.5|19490.5|19532.1|19512.1|19549.6|19529.6|19479.6|19459.6|227
1632930300000|2021-09-29 15:45:00|19529.6|19509.6|19524.6|19504.6|19529.6|19509.6|19504.6|19484.6|29
1632930600000|2021-09-29 15:50:00|19528|19508|19517.1|19497.1|19547.1|19527.1|19514.6|19494.6|63
1632930900000|2021-09-29 15:55:00|19514.6|19494.6|19516.5|19496.5|19542.1|19514.6|19514.6|19494.6|34
1632931200000|2021-09-29 16:00:00|19515.5|19495.5|19546.2|19526.2|19547.1|19527.1|19504.6|19484.6|126
1632931500000|2021-09-29 16:05:00|19544.6|19524.6|19511.2|19491.2|19544.6|19524.6|19511.2|19491.2|39
1632931800000|2021-09-29 16:10:00|19509.6|19489.6|19499.6|19479.6|19509.6|19489.6|19482.1|19462.1|81
1632932100000|2021-09-29 16:15:00|19501.2|19481.2|19524.6|19504.6|19524.6|19504.6|19499.6|19479.6|123
1632932400000|2021-09-29 16:20:00|19526.2|19506.2|19454.7|19434.7|19528.1|19508.1|19442.2|19422.2|1011
1632932700000|2021-09-29 16:25:00|19452.2|19432.2|19483.1|19463.1|19493.1|19473.1|19452.2|19432.2|159
1632933000000|2021-09-29 16:30:00|19484.7|19464.7|19471.5|19451.5|19485.6|19465.6|19471.5|19451.5|71
1632933300000|2021-09-29 16:35:00|19469|19449|19499.7|19479.7|19501.3|19481.3|19458.1|19438.1|108
1632933600000|2021-09-29 16:40:00|19495.6|19475.6|19524.7|19504.7|19526.3|19506.3|19495.6|19475.6|81
1632933900000|2021-09-29 16:45:00|19527.2|19507.2|19515.6|19495.6|19545.4|19525.4|19515.6|19495.6|79
1632934200000|2021-09-29 16:50:00|19514.1|19494.1|19529.4|19509.4|19531.9|19511.9|19507.2|19487.2|51
1632934500000|2021-09-29 16:55:00|19534.7|19514.7|19532.2|19512.2|19547.2|19527.2|19530.7|19510.7|69
1632934800000|2021-09-29 17:00:00|19533.8|19513.8|19529.7|19509.7|19547.2|19527.2|19525.7|19505.7|48
1632935100000|2021-09-29 17:05:00|19528.2|19508.2|19542.3|19522.3|19542.3|19522.3|19524.7|19504.7|94
1632935400000|2021-09-29 17:10:00|19540.7|19520.7|19554.8|19534.8|19554.8|19534.8|19529.8|19509.8|92
1632935700000|2021-09-29 17:15:00|19559.8|19539.8|19530.7|19510.7|19562.3|19542.3|19530.7|19510.7|91
1632936000000|2021-09-29 17:20:00|19527.3|19507.3|19482.3|19462.3|19527.3|19507.3|19477.3|19457.3|137
1632936300000|2021-09-29 17:25:00|19479.8|19459.8|19532.3|19472.3|19532.3|19485.4|19460.7|19440.7|199
1632989700000|2021-09-30 08:15:00|19599.2|19579.2|19675.8|19655.8|19675.8|19655.8|19588.3|19535.1|150
1632990000000|2021-09-30 08:20:00|19678.9|19658.9|19666.7|19646.7|19694.2|19664.2|19664.2|19634.2|23
1632990300000|2021-09-30 08:25:00|19667.7|19647.7|19723.9|19703.9|19723.9|19703.9|19667.7|19647.7|62
1632990600000|2021-09-30 08:30:00|19722.3|19702.3|19704.2|19684.2|19724.2|19704.2|19701.7|19681.7|18
1632990900000|2021-09-30 08:35:00|19702.7|19682.7|19706.8|19686.8|19721.7|19701.7|19699.3|19679.3|19
1632991200000|2021-09-30 08:40:00|19708.3|19688.3|19706.8|19686.8|19711.8|19691.8|19695.2|19675.2|14
1632991500000|2021-09-30 08:45:00|19708.3|19688.3|19676.8|19656.8|19714.3|19694.3|19676.8|19656.8|9
1632991800000|2021-09-30 08:50:00|19674.9|19654.9|19694.3|19674.3|19694.3|19674.3|19666.8|19646.8|14
1632992100000|2021-09-30 08:55:00|19692.7|19672.7|19681.8|19661.8|19692.7|19672.7|19681.8|19661.8|4
1632992400000|2021-09-30 09:00:00|19679.3|19659.3|19701.8|19681.8|19701.8|19681.8|19674.3|19654.3|27
1632992700000|2021-09-30 09:05:00|19699.3|19679.3|19701.8|19681.8|19701.8|19681.8|19699.3|19679.3|11
1632993000000|2021-09-30 09:10:00|19697.8|19677.8|19702.8|19682.8|19702.8|19682.8|19697.8|19677.8|28
1632993300000|2021-09-30 09:15:00|19700.3|19680.3|19711.8|19691.8|19711.8|19691.8|19697.8|19677.8|30
1632993600000|2021-09-30 09:20:00|19706.8|19686.8|19715.9|19695.9|19715.9|19695.9|19705.3|19685.3|19
1632993900000|2021-09-30 09:25:00|19718.4|19698.4|19731.9|19711.9|19731.9|19711.9|19718.4|19698.4|17
1632994200000|2021-09-30 09:30:00|19729.4|19709.4|19730.9|19710.9|19730.9|19710.9|19726.9|19706.9|12
1632994500000|2021-09-30 09:35:00|19729.4|19709.4|19715.9|19695.9|19729.4|19709.4|19707.8|19687.8|22
1632994800000|2021-09-30 09:40:00|19712.5|19692.5|19699.4|19679.4|19712.5|19692.5|19681.9|19661.9|45
1632995100000|2021-09-30 09:45:00|19701.9|19681.9|19703.5|19683.5|19706.9|19686.9|19699.4|19679.4|12
1632995400000|2021-09-30 09:50:00|19701.9|19681.9|19704.4|19684.4|19706|19686|19701.9|19681.9|14
1632995700000|2021-09-30 09:55:00|19706|19686|19706.9|19686.9|19706.9|19686.9|19701.9|19681.9|14
1632996000000|2021-09-30 10:00:00|19710|19690|19736|19716|19738.5|19718.5|19710|19690|35
1632996300000|2021-09-30 10:05:00|19736.9|19716.9|19756.9|19736.9|19758.5|19738.5|19736.9|19716.9|134
1632996600000|2021-09-30 10:10:00|19758.5|19738.5|19737|19717|19759.5|19739.5|19736|19716|13
1632996900000|2021-09-30 10:15:00|19739.5|19719.5|19753.5|19733.5|19753.5|19733.5|19737|19717|27
1632997200000|2021-09-30 10:20:00|19754.5|19734.5|19729.5|19709.5|19754.5|19734.5|19726|19706|10
1632997500000|2021-09-30 10:25:00|19731|19711|19729.5|19709.5|19739.5|19719.5|19729.5|19709.5|11
1632997800000|2021-09-30 10:30:00|19731|19711|19657|19637|19732|19712|19654.5|19634.5|43
1632998100000|2021-09-30 10:35:00|19660.1|19640.1|19642|19622|19664.5|19644.5|19612|19592|40
1632998400000|2021-09-30 10:40:00|19639.5|19619.5|19649.5|19629.5|19650.5|19629.5|19637|19609.5|16
1632998700000|2021-09-30 10:45:00|19648|19628|19644.5|19624.5|19652|19632|19644.5|19624.5|7
1632999000000|2021-09-30 10:50:00|19641.4|19621.4|19642|19622|19649.5|19629.5|19639.5|19619.5|25
1632999300000|2021-09-30 10:55:00|19644.5|19624.5|19606.1|19586.1|19644.5|19624.5|19606.1|19586.1|23
1632999600000|2021-09-30 11:00:00|19607.7|19587.7|19595.2|19575.2|19609.6|19589.6|19592.1|19572.1|27
1632999900000|2021-09-30 11:05:00|19598|19578|19604.6|19584.6|19611.7|19591.7|19577.1|19557.1|64
1633000200000|2021-09-30 11:10:00|19602.1|19582.1|19597.1|19577.1|19603|19583|19592.1|19572.1|14
1633000500000|2021-09-30 11:15:00|19594.6|19574.6|19584.6|19564.6|19611.7|19591.1|19578.6|19558.6|34
1633000800000|2021-09-30 11:20:00|19583.1|19563.1|19567.1|19547.1|19583.1|19563.1|19567.1|19547.1|21
1633001100000|2021-09-30 11:25:00|19563.3|19543.3|19494.6|19474.6|19563.3|19543.3|19494.6|19474.6|87
1633001400000|2021-09-30 11:30:00|19492.1|19472.1|19512.1|19492.1|19519.6|19499.6|19477.1|19455.6|74
1633001700000|2021-09-30 11:35:00|19509.6|19489.6|19547.1|19527.1|19548.3|19528.3|19509.6|19489.6|28
1633002000000|2021-09-30 11:40:00|19548.1|19528.1|19562.2|19542.2|19564.7|19544.7|19544.7|19524.7|24
1633002300000|2021-09-30 11:45:00|19557.2|19537.2|19552.2|19532.2|19570.3|19550.3|19549.7|19529.7|54
1633002600000|2021-09-30 11:50:00|19553.1|19533.1|19567.2|19547.2|19567.2|19547.2|19545.6|19525.6|43
1633002900000|2021-09-30 11:55:00|19572.2|19552.2|19597.2|19577.2|19599.7|19579.7|19550.6|19530.6|40
1633003200000|2021-09-30 12:00:00|19598.1|19578.1|19645.6|19605.6|19645.6|19625.6|19588.1|19563.7|81
1633003500000|2021-09-30 12:05:00|19634.1|19614.1|19630.3|19610.3|19659.7|19639.7|19624.7|19604.7|104
1633003800000|2021-09-30 12:10:00|19628.8|19608.8|19618.2|19598.2|19629.7|19609.7|19603.2|19583.2|88
1633004100000|2021-09-30 12:15:00|19619.7|19599.7|19557.2|19537.2|19632.2|19612.2|19548.8|19515.7|188
1633004400000|2021-09-30 12:20:00|19555.7|19535.7|19599.7|19579.7|19627.2|19607.2|19553.2|19533.2|62
1633004700000|2021-09-30 12:25:00|19604.7|19584.7|19668.8|19648.8|19668.8|19648.8|19587.2|19567.2|133
1633005000000|2021-09-30 12:30:00|19669.8|19649.8|19664.8|19644.8|19719.8|19699.8|19662.3|19642.3|167
1633005300000|2021-09-30 12:35:00|19663.8|19643.8|19683.2|19663.2|19687.3|19667.3|19663.8|19643.8|81
1633005600000|2021-09-30 12:40:00|19682.3|19662.3|19699.8|19679.8|19718.8|19698.8|19682.3|19662.3|55
1633005900000|2021-09-30 12:45:00|19697.3|19677.3|19662.3|19642.3|19697.3|19677.3|19644.8|19624.8|87
1633006200000|2021-09-30 12:50:00|19664.2|19644.2|19689.8|19669.8|19692.3|19672.3|19659.8|19639.8|103
1633006500000|2021-09-30 12:55:00|19694.8|19674.8|19717.3|19697.3|19724.8|19704.8|19694.8|19674.8|86
1633006800000|2021-09-30 13:00:00|19715.4|19695.4|19669.8|19649.8|19716.4|19696.4|19669.8|19649.8|97
1633007100000|2021-09-30 13:05:00|19667.3|19647.3|19615.4|19595.4|19678.9|19658.9|19612.3|19592.3|126
1633007400000|2021-09-30 13:10:00|19612.3|19592.3|19568.9|19548.9|19612.3|19592.3|19561.7|19541.7|115
1633007700000|2021-09-30 13:15:00|19567.3|19547.3|19589.9|19569.9|19604.9|19584.9|19547.4|19527.4|109
1633008000000|2021-09-30 13:20:00|19591.4|19571.4|19617.4|19597.4|19617.4|19597.4|19591.4|19571.4|43
1633008300000|2021-09-30 13:25:00|19615.8|19595.8|19635.2|19615.2|19647.4|19627.4|19614.9|19594.9|63
1633008600000|2021-09-30 13:30:00|19634.3|19614.3|19702.4|19682.4|19702.4|19682.4|19600.8|19580.8|124
1633008900000|2021-09-30 13:35:00|19703.9|19683.9|19709.9|19689.9|19749.9|19729.9|19700.9|19669.9|281
1633009200000|2021-09-30 13:40:00|19712.4|19692.4|19744.9|19724.9|19747.4|19727.4|19709.9|19689.9|107
1633009500000|2021-09-30 13:45:00|19742.4|19722.4|19726.5|19706.5|19757.4|19737.4|19703.4|19680.9|99
1633009800000|2021-09-30 13:50:00|19727.4|19707.4|19697.4|19677.4|19739|19719|19697.4|19677.4|171
1633010100000|2021-09-30 13:55:00|19699.9|19679.9|19602.4|19582.4|19699.9|19679.9|19602.4|19582.4|198
1633010400000|2021-09-30 14:00:00|19600.9|19580.9|19628.1|19608.1|19630.6|19610.6|19570|19550|215
1633010700000|2021-09-30 14:05:00|19625|19605|19594|19574|19634|19614|19594|19574|74
1633011000000|2021-09-30 14:10:00|19592.5|19572.5|19625|19605|19630|19610|19590.9|19570.9|74
1633011300000|2021-09-30 14:15:00|19626.5|19606.5|19643.4|19623.4|19647.5|19627.5|19607.5|19587.5|68
1633011600000|2021-09-30 14:20:00|19645.9|19625.9|19652.5|19632.5|19655|19635|19625|19605|298
1633011900000|2021-09-30 14:25:00|19657.5|19637.5|19682.5|19662.5|19697.5|19677.5|19657.5|19637.5|207
1633012200000|2021-09-30 14:30:00|19680|19660|19655|19635|19684.1|19664.1|19647.5|19627.5|98
1633012500000|2021-09-30 14:35:00|19656.6|19636.6|19672.5|19652.5|19677.5|19657.5|19656.6|19636.6|51
1633012800000|2021-09-30 14:40:00|19670|19650|19700|19680|19705|19685|19652.5|19632.5|125
1633013100000|2021-09-30 14:45:00|19698.5|19678.5|19667.6|19647.6|19700|19680|19667.6|19647.6|138
1633013400000|2021-09-30 14:50:00|19669.1|19649.1|19653.2|19633.2|19673.5|19653.5|19651.6|19631.6|170
1633013700000|2021-09-30 14:55:00|19654.1|19634.1|19645.1|19625.1|19672.6|19652.6|19626.6|19606.6|107
1633014000000|2021-09-30 15:00:00|19650.1|19630.1|19655.7|19635.7|19665.1|19645.1|19645.1|19625.1|64
1633014300000|2021-09-30 15:05:00|19657.2|19637.2|19657.6|19637.6|19675.1|19655.1|19649.1|19629.1|41
1633014600000|2021-09-30 15:10:00|19656|19636|19631.7|19611.7|19656|19636|19622.6|19602.6|66
1633014900000|2021-09-30 15:15:00|19633.2|19613.2|19635.1|19615.1|19669.2|19649.2|19632.6|19612.6|86
1633015200000|2021-09-30 15:20:00|19636.1|19616.1|19651.7|19631.7|19653.2|19633.2|19620.1|19600.1|709
1633015500000|2021-09-30 15:25:00|19656.7|19636.7|19747.6|19727.6|19752.6|19732.6|19656.7|19636.7|282
1633015800000|2021-09-30 15:30:00|19749.2|19729.2|19702.6|19682.6|19752.6|19732.6|19692.6|19669.2|136
1633016100000|2021-09-30 15:35:00|19702.7|19682.7|19696.7|19676.7|19710.2|19690.2|19668.6|19648.6|77
1633016400000|2021-09-30 15:40:00|19695.2|19675.2|19667.7|19647.7|19702.7|19682.7|19663.6|19643.6|73
1633016700000|2021-09-30 15:45:00|19666.1|19646.1|19627.7|19607.7|19666.1|19646.1|19626.1|19606.1|75
1633017000000|2021-09-30 15:50:00|19629.2|19609.2|19607.7|19587.7|19652.7|19632.7|19602.7|19582.7|273
1633017300000|2021-09-30 15:55:00|19609.2|19589.2|19580.2|19560.2|19619.2|19599.2|19576.2|19556.2|235
1633017600000|2021-09-30 16:00:00|19582.7|19562.7|19617.7|19597.7|19622.7|19602.7|19580.2|19551.2|132
1633017900000|2021-09-30 16:05:00|19616.8|19596.8|19548.7|19528.7|19620.2|19600.2|19545.2|19525.2|346
1633018200000|2021-09-30 16:10:00|19549.6|19529.6|19575.2|19555.2|19597.7|19577.7|19549.6|19529.3|107
1633018500000|2021-09-30 16:15:00|19572.7|19552.7|19511.2|19491.2|19572.7|19552.7|19476.2|19456.2|325
1633018800000|2021-09-30 16:20:00|19508.7|19488.7|19530.3|19510.3|19537.8|19517.8|19478.7|19458.7|1203
1633019100000|2021-09-30 16:25:00|19529.3|19509.3|19535.3|19515.3|19550.3|19530.3|19527.8|19507.8|209
1633019400000|2021-09-30 16:30:00|19536.8|19516.8|19542.8|19522.8|19542.8|19522.8|19522.8|19502.8|73
1633019700000|2021-09-30 16:35:00|19547.8|19527.8|19562.8|19542.8|19562.8|19542.8|19547.8|19527.8|112
1633020000000|2021-09-30 16:40:00|19560.3|19540.3|19555.3|19535.3|19564.3|19544.3|19555.3|19535.3|29
1633020300000|2021-09-30 16:45:00|19553.8|19533.8|19570.3|19550.3|19570.3|19550.3|19547.8|19527.8|67
1633020600000|2021-09-30 16:50:00|19571.3|19551.3|19614.4|19594.4|19624.4|19604.4|19571.3|19551.3|194
1633020900000|2021-09-30 16:55:00|19615.3|19595.3|19625.3|19605.3|19625.3|19605.3|19607.8|19587.8|97
1633021200000|2021-09-30 17:00:00|19626.3|19606.3|19607.8|19587.8|19630.3|19610.3|19605.3|19585.3|81
1633021500000|2021-09-30 17:05:00|19606.9|19586.9|19607.9|19587.9|19611.9|19591.9|19603.8|19583.8|46
1633021800000|2021-09-30 17:10:00|19608.8|19588.8|19592.9|19572.9|19608.8|19588.8|19591.3|19571.3|65
1633022100000|2021-09-30 17:15:00|19591.3|19571.3|19552.9|19532.9|19591.3|19571.3|19552.9|19532.9|168
1633022400000|2021-09-30 17:20:00|19551.3|19531.3|19550.4|19530.4|19551.3|19531.3|19525.4|19505.4|164
1633022700000|2021-09-30 17:25:00|19552.9|19532.9|19544.4|19524.4|19552.9|19532.9|19524.4|19504.4|455
1633076100000|2021-10-01 08:15:00|19437.3|19417.3|19476.8|19456.8|19492.3|19460.8|19424.8|19404.8|119
1633076400000|2021-10-01 08:20:00|19475.8|19455.8|19454.8|19434.8|19475.8|19455.8|19452.3|19432.3|26
1633076700000|2021-10-01 08:25:00|19456.4|19436.4|19462.3|19442.3|19472.9|19452.9|19452.3|19432.3|14
1633077000000|2021-10-01 08:30:00|19463.9|19443.9|19497.3|19477.3|19502.3|19479.8|19463.9|19443.9|33
1633077300000|2021-10-01 08:35:00|19494.8|19474.8|19477.4|19457.4|19494.8|19474.8|19474.9|19454.9|7
1633077600000|2021-10-01 08:40:00|19479.9|19459.9|19469.9|19449.9|19484.9|19464.9|19469.9|19449.9|14
1633077900000|2021-10-01 08:45:00|19478.3|19438.3|19459.9|19439.9|19478.3|19442.4|19444.9|19424.9|53
1633078200000|2021-10-01 08:50:00|19461.4|19441.4|19467.4|19447.4|19479.3|19455.9|19461.4|19437.4|16
1633078500000|2021-10-01 08:55:00|19472.4|19452.4|19489.9|19469.9|19489.9|19469.9|19472.4|19452.4|22
1633078800000|2021-10-01 09:00:00|19488.9|19468.9|19482.4|19462.4|19488.9|19468.9|19482.4|19462.4|18
1633079100000|2021-10-01 09:05:00|19483.4|19463.4|19487.4|19467.4|19496.4|19476.4|19482.4|19462.4|17
1633079400000|2021-10-01 09:10:00|19485.9|19465.9|19484.9|19464.9|19485.9|19465.9|19482.4|19462.4|9
1633079700000|2021-10-01 09:15:00|19482.4|19462.4|19477.4|19457.4|19487.4|19467.4|19459.9|19439.9|37
1633080000000|2021-10-01 09:20:00|19475.9|19455.9|19477.5|19457.5|19487.4|19467.4|19475.9|19455.9|27
1633080300000|2021-10-01 09:25:00|19479|19459|19482.5|19462.5|19482.5|19462.5|19479|19459|12
1633080600000|2021-10-01 09:30:00|19484|19464|19484|19464|19485|19465|19480|19460|7
1633080900000|2021-10-01 09:35:00|19482.5|19462.5|19484|19464|19484|19464|19481.5|19461.5|13
1633081200000|2021-10-01 09:40:00|19485.5|19465.5|19490|19470|19492.5|19472.5|19485.5|19465.5|8
1633081500000|2021-10-01 09:45:00|19489|19469|19480|19460|19489|19469|19466.5|19446.5|45
1633081800000|2021-10-01 09:50:00|19481.5|19461.5|19482.5|19462.5|19482.5|19462.5|19481.5|19461.5|0
1633082100000|2021-10-01 09:55:00|19481.5|19461.5|19485|19465|19485|19465|19480|19460|9
1633082400000|2021-10-01 10:00:00|19486.6|19466.6|19492.5|19472.5|19492.5|19472.5|19486.6|19466.6|15
1633082700000|2021-10-01 10:05:00|19490|19470|19505.1|19485.1|19505.1|19485.1|19490|19470|18
1633083000000|2021-10-01 10:10:00|19506.6|19486.6|19510.1|19490.1|19510.1|19490.1|19505.1|19485.1|7
1633083300000|2021-10-01 10:15:00|19511|19491|19510.1|19490.1|19512.6|19492.6|19510.1|19490.1|6
1633083600000|2021-10-01 10:20:00|19511.6|19491.6|19528.1|19508.1|19546.6|19526.6|19511.6|19491.6|35
1633083900000|2021-10-01 10:25:00|19530.1|19510.1|19534.7|19514.7|19549.1|19529.1|19530.1|19508.7|24
1633084200000|2021-10-01 10:30:00|19537.6|19517.6|19581.6|19541.6|19592.6|19572.6|19537.6|19517.6|52
1633084500000|2021-10-01 10:35:00|19574.1|19554.1|19602.1|19582.1|19606.1|19586.1|19574.1|19554.1|39
1633084800000|2021-10-01 10:40:00|19603.6|19583.6|19582.6|19562.6|19603.6|19583.6|19582.6|19562.6|7
1633085100000|2021-10-01 10:45:00|19585.1|19565.1|19552.6|19532.6|19585.1|19565.1|19552.6|19532.6|10
1633085400000|2021-10-01 10:50:00|19556.7|19536.7|19570.1|19550.1|19570.1|19550.1|19556.7|19536.7|4
1633085700000|2021-10-01 10:55:00|19570.2|19550.2|19545.2|19525.2|19570.2|19550.2|19542.7|19522.7|17
1633086000000|2021-10-01 11:00:00|19547.7|19527.7|19560.2|19540.2|19567.7|19547.7|19547.7|19527.7|8
1633086300000|2021-10-01 11:05:00|19558.2|19538.2|19553.7|19533.7|19558.2|19538.2|19550.2|19530.2|5
1633086600000|2021-10-01 11:10:00|19562.7|19542.7|19565.2|19545.2|19571.7|19551.7|19562.7|19542.7|13
1633086900000|2021-10-01 11:15:00|19566.7|19546.7|19570.2|19550.2|19570.2|19550.2|19562.7|19542.7|34
1633087200000|2021-10-01 11:20:00|19571.2|19551.2|19575.2|19555.2|19580.2|19560.2|19571.2|19551.2|18
1633087500000|2021-10-01 11:25:00|19572.2|19552.2|19550.2|19530.2|19572.2|19552.2|19547.7|19527.7|14
1633087800000|2021-10-01 11:30:00|19551.8|19531.8|19537.7|19517.7|19552.7|19532.7|19537.7|19517.7|128
1633088100000|2021-10-01 11:35:00|19530.2|19510.2|19517.7|19497.7|19530.2|19510.2|19505.2|19485.2|560
1633088400000|2021-10-01 11:40:00|19512.2|19492.2|19595.3|19575.3|19595.3|19575.3|19505.2|19477.7|79
1633088700000|2021-10-01 11:45:00|19596.8|19576.8|19630.3|19610.3|19630.3|19610.3|19595.3|19575.3|71
1633089000000|2021-10-01 11:50:00|19620.3|19600.3|19625.3|19605.3|19625.3|19605.3|19612.8|19592.8|16
1633089300000|2021-10-01 11:55:00|19630.3|19610.3|19630.3|19610.3|19632.8|19612.8|19625.3|19605.3|37
1633089600000|2021-10-01 12:00:00|19625.3|19605.3|19712.8|19692.8|19715.3|19695.3|19625.3|19605.3|233
1633089900000|2021-10-01 12:05:00|19715.3|19695.3|19740.3|19720.3|19750.3|19730.3|19715.3|19692.8|143
1633090200000|2021-10-01 12:10:00|19742.8|19722.8|19762.8|19742.8|19776.8|19749.3|19742.8|19722.8|113
1633090500000|2021-10-01 12:15:00|19765.3|19745.3|19766.3|19746.3|19777.8|19757.8|19752.8|19732.8|65
1633090800000|2021-10-01 12:20:00|19767.8|19747.8|19782.8|19762.8|19797.8|19777.8|19745.3|19725.3|131
1633091100000|2021-10-01 12:25:00|19780.3|19760.3|19760.4|19740.4|19797.8|19777.8|19755.4|19735.4|110
1633091400000|2021-10-01 12:30:00|19755.8|19735.8|19700.4|19680.4|19755.8|19735.8|19680.4|19660.4|135
1633091700000|2021-10-01 12:35:00|19698.8|19678.8|19707.9|19687.9|19730.4|19710.4|19677.9|19657.9|66
1633092000000|2021-10-01 12:40:00|19697.9|19677.9|19662.3|19642.3|19697.9|19677.9|19662.3|19642.3|63
1633092300000|2021-10-01 12:45:00|19661.4|19641.4|19615.4|19595.4|19661.4|19641.4|19615.4|19595.4|71
1633092600000|2021-10-01 12:50:00|19613.9|19593.9|19645.4|19625.4|19645.4|19625.4|19605.4|19585.4|67
1633092900000|2021-10-01 12:55:00|19643.9|19623.9|19686.4|19666.4|19692.9|19672.9|19640.4|19620.4|49
1633093200000|2021-10-01 13:00:00|19685.4|19665.4|19727|19707|19727|19707|19685.4|19665.4|207
1633093500000|2021-10-01 13:05:00|19729.5|19709.5|19703.9|19683.9|19756|19736|19701.4|19681.4|2231
1633093800000|2021-10-01 13:10:00|19702.4|19682.4|19758|19738|19780.4|19760.4|19701.4|19681.4|294
1633094100000|2021-10-01 13:15:00|19754.9|19734.9|19759.9|19739.9|19771.4|19751.4|19743|19723|108
1633094400000|2021-10-01 13:20:00|19758.4|19738.4|19766.5|19746.5|19772.4|19752.4|19726.4|19706.4|286
1633094700000|2021-10-01 13:25:00|19768|19748|19777.4|19757.4|19787.4|19767.4|19767.4|19747.4|67
1633095000000|2021-10-01 13:30:00|19780.5|19760.5|19765|19745|19830.5|19810.5|19765|19745|182
1633095300000|2021-10-01 13:35:00|19763.4|19743.4|19729|19689|19795|19775|19715|19689|184
1633095600000|2021-10-01 13:40:00|19730|19690|19712.5|19692.5|19730|19710|19710|19690|86
1633095900000|2021-10-01 13:45:00|19714|19694|19760|19740|19760|19740|19687.5|19667.5|178
1633096200000|2021-10-01 13:50:00|19757.5|19737.5|19802.1|19782.1|19802.1|19782.1|19747.5|19727.5|108
1633096500000|2021-10-01 13:55:00|19804|19784|19830|19810|19842.5|19822.5|19802.5|19782.5|164
1633096800000|2021-10-01 14:00:00|19831|19811|19799|19779|19842.5|19818.5|19796.5|19776.5|135
1633097100000|2021-10-01 14:05:00|19796.5|19776.5|19777.5|19757.5|19800|19780|19775|19755|91
1633097400000|2021-10-01 14:10:00|19774.5|19754.5|19771.6|19751.6|19774.5|19754.5|19745|19725|66
1633097700000|2021-10-01 14:15:00|19774.1|19754.1|19897.5|19877.5|19897.5|19877.5|19774.1|19754.1|718
1633098000000|2021-10-01 14:20:00|19900|19880|19966.6|19946.6|19970.1|19950.1|19887.5|19867.5|340
1633098300000|2021-10-01 14:25:00|19964.6|19944.6|20011.6|19991.6|20011.6|19991.6|19963.1|19943.1|315
1633098600000|2021-10-01 14:30:00|20012.6|19992.6|20099.1|20079.1|20112.6|20092.6|20012.6|19992.6|941
1633098900000|2021-10-01 14:35:00|20101.6|20081.6|20087.6|20067.6|20116.6|20096.6|20065.1|20045.1|381
1633099200000|2021-10-01 14:40:00|20086.1|20066.1|20148.6|20128.6|20181.6|20161.6|20065.1|20045.1|548
1633099500000|2021-10-01 14:45:00|20151.6|20131.6|20155.1|20135.1|20211.6|20191.6|20151.6|20131.6|347
1633099800000|2021-10-01 14:50:00|20156.1|20136.1|20247.6|20227.6|20305.7|20285.7|20147.6|20127.6|652
1633100100000|2021-10-01 14:55:00|20249.1|20229.1|20289.2|20269.2|20354.2|20334.2|20247.6|20227.6|325
1633100400000|2021-10-01 15:00:00|20290.1|20270.1|20309.2|20289.2|20315.1|20295.1|20257.6|20237.6|218
1633100700000|2021-10-01 15:05:00|20310.1|20290.1|20327.7|20307.7|20370.2|20350.2|20310.1|20290.1|217
1633101000000|2021-10-01 15:10:00|20329.2|20309.2|20377.7|20357.7|20379.2|20359.2|20327.7|20307.7|206
1633101300000|2021-10-01 15:15:00|20379.2|20359.2|20362.7|20342.7|20396.7|20376.7|20315.2|20294.2|236
1633101600000|2021-10-01 15:20:00|20364.2|20344.2|20327.7|20307.7|20367.7|20347.7|20317.7|20297.7|240
1633101900000|2021-10-01 15:25:00|20330.2|20310.2|20514.2|20494.2|20514.2|20494.2|20330.2|20310.2|675
1633102200000|2021-10-01 15:30:00|20512.7|20492.7|20627.7|20607.7|20670.2|20650.2|20512.7|20492.7|708
1633102500000|2021-10-01 15:35:00|20630.2|20610.2|20410.2|20390.2|20632.7|20612.7|20402.7|20382.7|947
1633102800000|2021-10-01 15:40:00|20420.2|20400.2|20521.2|20501.2|20566.7|20537.7|20420.2|20400.2|442
1633103100000|2021-10-01 15:45:00|20522.7|20502.7|20415.2|20395.2|20530.8|20510.8|20415.2|20395.2|215
1633103400000|2021-10-01 15:50:00|20416.2|20396.2|20427.8|20407.8|20507.8|20487.8|20416.2|20396.2|164
1633103700000|2021-10-01 15:55:00|20432.3|20412.3|20468.3|20448.3|20469.3|20448.3|20393.7|20373.7|221
1633104000000|2021-10-01 16:00:00|20470.8|20450.8|20455.3|20435.3|20495.3|20475.3|20439.3|20419.3|463
1633104300000|2021-10-01 16:05:00|20457.8|20437.8|20480.7|20460.7|20539.3|20509.3|20406.3|20346.3|352
1633104600000|2021-10-01 16:10:00|20477.8|20457.8|20536.8|20516.8|20536.8|20516.8|20465.3|20433.9|181
1633104900000|2021-10-01 16:15:00|20537.8|20517.8|20557.8|20537.8|20572.8|20552.8|20515.3|20495.3|286
1633105200000|2021-10-01 16:20:00|20556.8|20536.8|20519.3|20499.3|20567.8|20547.8|20512.8|20492.8|548
1633105500000|2021-10-01 16:25:00|20520.3|20500.3|20581.9|20561.9|20582.8|20562.8|20516.3|20496.3|298
1633105800000|2021-10-01 16:30:00|20589.4|20569.4|20580.3|20560.3|20615.3|20595.3|20577.8|20557.8|199
1633106100000|2021-10-01 16:35:00|20581.9|20561.9|20547.9|20527.9|20584.4|20564.4|20505.3|20485.3|129
1633106400000|2021-10-01 16:40:00|20546.3|20526.3|20547.9|20527.9|20560.4|20540.4|20527.9|20507.9|76
1633106700000|2021-10-01 16:45:00|20550.9|20530.9|20494.4|20474.4|20556.3|20532.9|20481.4|20461.4|228
1633107000000|2021-10-01 16:50:00|20492.9|20472.9|20522.9|20502.9|20527.9|20507.9|20492.9|20472.9|90
1633107300000|2021-10-01 16:55:00|20519.9|20499.9|20485.4|20465.4|20519.9|20499.9|20480.4|20460.4|119
1633107600000|2021-10-01 17:00:00|20482.9|20462.9|20472.9|20452.9|20482.9|20462.9|20422.9|20402.9|111
1633107900000|2021-10-01 17:05:00|20471.4|20451.4|20475.4|20455.4|20480.4|20460.4|20467.9|20447.9|204
1633108200000|2021-10-01 17:10:00|20476.9|20456.9|20477.9|20457.9|20502.9|20482.9|20475.4|20455.4|132
1633108500000|2021-10-01 17:15:00|20476.4|20456.4|20489.9|20469.9|20515.4|20495.4|20476.4|20456.4|186
1633108800000|2021-10-01 17:20:00|20488.4|20468.4|20457|20437|20488.4|20468.4|20451.4|20431.4|212
1633109100000|2021-10-01 17:25:00|20458|20438|20444.9|20424.9|20502|20462|20440.9|20420.9|402
1633335300000|2021-10-04 08:15:00|20326.2|20306.2|20308.7|20268.7|20337.9|20306.2|20218.7|20198.7|197
1633335600000|2021-10-04 08:20:00|20307.7|20267.7|20201.2|20181.2|20307.7|20271.2|20111.2|20083.7|275
1633335900000|2021-10-04 08:25:00|20198.7|20178.7|20288.8|20268.8|20298.8|20278.8|20198.7|20178.7|135
1633336200000|2021-10-04 08:30:00|20286.3|20266.3|20236.3|20216.3|20293.8|20266.3|20233.4|20213.4|54
1633336500000|2021-10-04 08:35:00|20234.8|20214.8|20231.9|20211.9|20264.4|20237.3|20211.3|20191.3|54
1633336800000|2021-10-04 08:40:00|20246.3|20206.3|20278.8|20258.8|20293.8|20271.3|20246.3|20200.9|24
1633337100000|2021-10-04 08:45:00|20283.8|20263.8|20301.3|20281.3|20322.3|20302.3|20283.8|20263.8|26
1633337400000|2021-10-04 08:50:00|20298.8|20278.8|20338.8|20318.8|20338.8|20318.8|20296.3|20276.3|16
1633337700000|2021-10-04 08:55:00|20333.8|20313.8|20328.8|20308.8|20361.3|20341.3|20321.3|20301.3|48
1633338000000|2021-10-04 09:00:00|20333.8|20313.8|20296.3|20276.3|20346.3|20326.3|20296.3|20273.1|22
1633338300000|2021-10-04 09:05:00|20297.8|20277.8|20324.9|20304.9|20324.9|20304.9|20296.3|20276.3|23
1633338600000|2021-10-04 09:10:00|20329.2|20309.2|20351.4|20331.4|20351.4|20331.4|20321.3|20301.3|41
1633338900000|2021-10-04 09:15:00|20353.9|20333.9|20371.4|20351.4|20377.8|20357.8|20351.4|20331.4|34
1633339200000|2021-10-04 09:20:00|20358.9|20338.9|20321.4|20301.4|20358.9|20338.9|20317.8|20297.8|19
1633339500000|2021-10-04 09:25:00|20320.3|20300.3|20290.3|20270.3|20320.3|20300.3|20289.3|20269.3|19
1633339800000|2021-10-04 09:30:00|20292.8|20272.8|20245|20225|20292.8|20272.8|20245|20220|62
1633340100000|2021-10-04 09:35:00|20243.9|20223.9|20251.4|20231.4|20262.8|20238.9|20241.4|20218.9|18
1633340400000|2021-10-04 09:40:00|20253.9|20233.9|20216.4|20196.4|20253.9|20233.9|20216.4|20195.7|12
1633340700000|2021-10-04 09:45:00|20217.9|20197.9|20194.3|20174.3|20218.9|20198.9|20183.9|20158.9|55
1633341000000|2021-10-04 09:50:00|20192.9|20172.9|20213.9|20193.9|20221.4|20201.4|20192.9|20172.9|32
1633341300000|2021-10-04 09:55:00|20215|20195|20256.5|20236.5|20256.5|20236.5|20215|20195|42
1633341600000|2021-10-04 10:00:00|20255|20235|20279|20259|20291.5|20271.5|20255|20234|39
1633341900000|2021-10-04 10:05:00|20277.5|20257.5|20257.5|20237.5|20277.5|20257.5|20257.5|20237.5|11
1633342200000|2021-10-04 10:10:00|20256.5|20236.5|20245.4|20225.4|20265|20236.5|20244|20224|8
1633342500000|2021-10-04 10:15:00|20244|20224|20266.5|20246.5|20266.5|20246.5|20241.5|20221.5|13
1633342800000|2021-10-04 10:20:00|20269|20249|20266.5|20246.5|20271.5|20251.5|20266.5|20246.5|2
1633343100000|2021-10-04 10:25:00|20265.1|20245.1|20229|20209|20265.1|20245.1|20206.5|20186.5|18
1633343400000|2021-10-04 10:30:00|20230.1|20210.1|20207.6|20187.6|20233|20213|20207.6|20187.6|8
1633343700000|2021-10-04 10:35:00|20209|20189|20229|20209|20229|20209|20206.5|20186.5|9
1633344000000|2021-10-04 10:40:00|20230.5|20210.5|20240.5|20220.5|20261.2|20221.5|20230.5|20200.1|9
1633344300000|2021-10-04 10:45:00|20239.1|20219.1|20266.6|20246.6|20268|20248|20222.6|20202.6|28
1633344600000|2021-10-04 10:50:00|20268|20248|20319.1|20299.1|20324.1|20304.1|20268|20248|37
1633344900000|2021-10-04 10:55:00|20314.1|20294.1|20297.6|20277.6|20314.1|20294.1|20297.6|20277.6|12
1633345200000|2021-10-04 11:00:00|20296.6|20276.6|20296.6|20276.6|20311.6|20291.6|20296.6|20276.6|13
1633345500000|2021-10-04 11:05:00|20295.5|20275.5|20316.6|20296.6|20316.6|20296.6|20277.7|20257.7|39
1633345800000|2021-10-04 11:10:00|20318|20298|20325.6|20305.6|20325.6|20305.6|20306.6|20286.6|38
1633346100000|2021-10-04 11:15:00|20324.1|20304.1|20356.6|20336.6|20356.6|20336.6|20324.1|20304.1|45
1633346400000|2021-10-04 11:20:00|20358.1|20338.1|20371.6|20351.6|20371.6|20351.6|20358.1|20338.1|49
1633346700000|2021-10-04 11:25:00|20379.1|20359.1|20369.1|20349.1|20386.6|20366.6|20361.6|20341.3|79
1633347000000|2021-10-04 11:30:00|20369.2|20349.2|20381.7|20361.7|20399.2|20379.2|20369.2|20349.2|36
1633347300000|2021-10-04 11:35:00|20386.7|20366.7|20408.1|20388.1|20416.7|20396.7|20386.7|20366.7|38
1633347600000|2021-10-04 11:40:00|20409.2|20389.2|20460.2|20440.2|20460.2|20440.2|20409.2|20389.2|127
1633347900000|2021-10-04 11:45:00|20458.8|20438.8|20419.2|20399.2|20458.8|20438.8|20393.1|20373.1|82
1633348200000|2021-10-04 11:50:00|20418.1|20398.1|20374.2|20354.2|20418.1|20398.1|20374.2|20349.2|35
1633348500000|2021-10-04 11:55:00|20376.7|20356.7|20351.7|20331.7|20402.8|20377.1|20351.7|20331.7|124
1633348800000|2021-10-04 12:00:00|20337.4|20317.4|20271.7|20251.7|20376.7|20356.7|20271.7|20251.7|139
1633349100000|2021-10-04 12:05:00|20267.8|20247.8|20198.9|20178.9|20267.8|20247.8|20192.8|20172.8|211
1633349400000|2021-10-04 12:10:00|20197.8|20177.8|20239.2|20219.2|20255.3|20223.9|20196.7|20176.7|79
1633349700000|2021-10-04 12:15:00|20240.3|20220.3|20264.3|20244.3|20264.3|20244.3|20224.3|20204.3|80
1633350000000|2021-10-04 12:20:00|20262.8|20242.8|20214.3|20194.3|20262.8|20242.8|20206.8|20186.8|80
1633350300000|2021-10-04 12:25:00|20211.8|20191.8|20245.3|20225.3|20261.8|20241.8|20209.3|20189.3|63
1633350600000|2021-10-04 12:30:00|20248.2|20228.2|20274.3|20254.3|20284.3|20256.8|20238.9|20218.9|102
1633350900000|2021-10-04 12:35:00|20277.5|20257.5|20267.9|20227.9|20286.8|20266.8|20266.8|20227.9|40
1633351200000|2021-10-04 12:40:00|20266.8|20226.8|20291.8|20271.8|20306.8|20286.8|20251.8|20226.8|300
1633351500000|2021-10-04 12:45:00|20296.8|20276.8|20366.8|20346.8|20366.8|20346.8|20296.8|20276.8|157
1633351800000|2021-10-04 12:50:00|20365.4|20345.4|20341.8|20321.8|20365.4|20345.4|20315.4|20295.4|110
1633352100000|2021-10-04 12:55:00|20340.4|20320.4|20374.3|20354.3|20374.3|20354.3|20329.3|20309.3|94
1633352400000|2021-10-04 13:00:00|20375.8|20355.8|20345.4|20325.4|20398.3|20378.3|20345.4|20325.4|129
1633352700000|2021-10-04 13:05:00|20346.9|20326.9|20354.4|20334.4|20360|20334.4|20311.9|20285.1|112
1633353000000|2021-10-04 13:10:00|20359.7|20339.7|20364.4|20344.4|20396.9|20376.9|20359.7|20339.7|200
1633353300000|2021-10-04 13:15:00|20366.9|20346.9|20384.4|20364.4|20424.4|20404.4|20341.9|20310.4|83
1633353600000|2021-10-04 13:20:00|20371.9|20351.9|20339.4|20319.4|20371.9|20351.9|20339.4|20319.4|133
1633353900000|2021-10-04 13:25:00|20349.4|20329.4|20428|20408|20451.2|20430.5|20348|20328|167
1633354200000|2021-10-04 13:30:00|20426.9|20406.9|20473.7|20453.7|20473.7|20453.7|20409.4|20384.4|142
1633354500000|2021-10-04 13:35:00|20470.9|20450.9|20454.4|20434.4|20505.9|20485.9|20441.9|20421.9|411
1633354800000|2021-10-04 13:40:00|20455.9|20435.9|20493|20473|20514.4|20494.4|20441.9|20421.9|194
1633355100000|2021-10-04 13:45:00|20484.1|20464.1|20513.4|20493.4|20517|20497|20474.4|20454.4|190
1633355400000|2021-10-04 13:50:00|20514.5|20494.5|20499.5|20479.5|20514.5|20494.5|20487|20467|127
1633355700000|2021-10-04 13:55:00|20507|20487|20534.5|20514.5|20534.5|20514.5|20507|20487|172
1633356000000|2021-10-04 14:00:00|20535.9|20515.9|20603.4|20583.4|20618.4|20589.5|20535.9|20515.9|293
1633356300000|2021-10-04 14:05:00|20609.5|20589.5|20769.5|20749.5|20780.9|20760.9|20609.5|20589.5|511
1633356600000|2021-10-04 14:10:00|20772|20752|20717|20697|20807.4|20787.4|20697|20677|300
1633356900000|2021-10-04 14:15:00|20722|20702|20704.5|20684.5|20732|20712|20694.5|20674.5|104
1633357200000|2021-10-04 14:20:00|20700.6|20680.6|20689.5|20669.5|20732|20712|20671|20651|204
1633357500000|2021-10-04 14:25:00|20696.7|20656.7|20602.4|20582.4|20696.7|20659.5|20566.7|20539.5|193
1633357800000|2021-10-04 14:30:00|20604.5|20584.5|20569.6|20529.6|20617|20597|20524.6|20502.4|211
1633358100000|2021-10-04 14:35:00|20561|20541|20504.6|20484.6|20570.6|20543.1|20450.6|20430.6|210
1633358400000|2021-10-04 14:40:00|20506|20486|20488.5|20468.5|20507.1|20487.1|20423.1|20403.1|176
1633358700000|2021-10-04 14:45:00|20491|20471|20527.1|20507.1|20549.6|20529.6|20484.6|20464.6|209
1633359000000|2021-10-04 14:50:00|20518.2|20498.2|20537.1|20517.1|20557.1|20537.1|20517.1|20497.1|145
1633359300000|2021-10-04 14:55:00|20548.5|20508.5|20547.1|20527.1|20574.6|20554.6|20537.1|20508.5|78
1633359600000|2021-10-04 15:00:00|20548.5|20528.5|20484.6|20464.6|20548.5|20528.5|20483.2|20463.2|114
1633359900000|2021-10-04 15:05:00|20486.1|20466.1|20509.6|20489.6|20524.6|20504.6|20486.1|20457.5|166
1633360200000|2021-10-04 15:10:00|20502.4|20482.4|20482.1|20462.1|20502.4|20482.4|20454.6|20432.1|76
1633360500000|2021-10-04 15:15:00|20487.1|20467.1|20454.7|20434.7|20492.1|20472.1|20437.2|20414.7|81
1633360800000|2021-10-04 15:20:00|20453.2|20433.2|20384.7|20364.7|20453.2|20433.2|20384.7|20364.7|158
1633361100000|2021-10-04 15:25:00|20386.1|20366.1|20353.6|20333.6|20399.7|20379.7|20312.2|20292.2|224
1633361400000|2021-10-04 15:30:00|20356.1|20336.1|20400.1|20380.1|20400.1|20380.1|20339.7|20319.7|78
1633361700000|2021-10-04 15:35:00|20402.2|20382.2|20317.2|20297.2|20412.2|20392.2|20317.2|20297.2|115
1633362000000|2021-10-04 15:40:00|20314.7|20294.7|20344.7|20324.7|20349.7|20329.7|20302.2|20282.2|114
1633362300000|2021-10-04 15:45:00|20343.3|20323.3|20345.8|20325.8|20371.8|20349.7|20330.8|20310.8|98
1633362600000|2021-10-04 15:50:00|20343.3|20323.3|20315.8|20295.8|20344.3|20324.3|20315.8|20295.8|71
1633362900000|2021-10-04 15:55:00|20314.4|20294.4|20309.7|20289.7|20345.4|20322.2|20299.7|20279.7|61
1633363200000|2021-10-04 16:00:00|20311.2|20291.2|20272.3|20252.3|20314.7|20294.7|20272.3|20252.3|135
1633363500000|2021-10-04 16:05:00|20273.7|20253.7|20218|20198|20274.8|20254.8|20199.8|20179.8|234
1633363800000|2021-10-04 16:10:00|20215.8|20195.8|20197.3|20177.3|20234.8|20212.3|20178|20158|282
1633364100000|2021-10-04 16:15:00|20200.1|20180.1|20167.3|20147.3|20202.3|20182.3|20159.8|20139.8|99
1633364400000|2021-10-04 16:20:00|20164.8|20144.8|20208.4|20188.4|20208.4|20188.4|20145.9|20125.9|1037
1633364700000|2021-10-04 16:25:00|20204.4|20184.4|20174.8|20154.8|20205.9|20185.9|20172.3|20152.3|229
1633365000000|2021-10-04 16:30:00|20173.4|20153.4|20160.9|20140.9|20173.4|20153.4|20160.9|20140.9|155
1633365300000|2021-10-04 16:35:00|20162.3|20142.3|20171.3|20151.3|20171.3|20151.3|20155.9|20135.9|119
1633365600000|2021-10-04 16:40:00|20169.8|20149.8|20234.8|20214.8|20239.8|20219.8|20169.8|20149.8|136
1633365900000|2021-10-04 16:45:00|20233.8|20213.8|20248.4|20228.4|20249.9|20229.9|20232.3|20212.3|44
1633366200000|2021-10-04 16:50:00|20249.9|20229.9|20262.4|20242.4|20264.9|20244.9|20237|20209.9|84
1633366500000|2021-10-04 16:55:00|20259.5|20239.5|20287.4|20267.4|20289.9|20269.9|20258.4|20238.4|99
1633366800000|2021-10-04 17:00:00|20284.9|20264.9|20289.9|20269.9|20295.9|20275.9|20282.4|20262.4|38
1633367100000|2021-10-04 17:05:00|20286|20266|20289.9|20269.9|20289.9|20269.9|20282.4|20262.4|37
1633367400000|2021-10-04 17:10:00|20284.9|20264.9|20313.5|20293.5|20314.9|20294.9|20284.9|20264.9|65
1633367700000|2021-10-04 17:15:00|20314.9|20294.9|20301.4|20281.4|20314.9|20294.9|20289.9|20269.9|66
1633368000000|2021-10-04 17:20:00|20299.9|20279.9|20308.9|20288.9|20321.4|20301.4|20293.5|20273.5|173
1633368300000|2021-10-04 17:25:00|20311.7|20291.7|20291|20271|20314.9|20294.9|20271|20251|201
1633421700000|2021-10-05 08:15:00|20216.9|20196.9|20105.5|20085.5|20251.2|20206.9|20060.5|20033|274
1633422000000|2021-10-05 08:20:00|20106.9|20086.9|20135.5|20115.5|20164.4|20144.4|20104.4|20075.8|54
1633422300000|2021-10-05 08:25:00|20136.9|20116.9|20164.4|20144.4|20194.4|20174.4|20136.9|20116.9|39
1633422600000|2021-10-05 08:30:00|20163|20143|20154.4|20134.4|20163|20143|20146.9|20126.9|25
1633422900000|2021-10-05 08:35:00|20155.8|20135.8|20139.4|20119.4|20185.8|20163.3|20139.4|20119.4|14
1633423200000|2021-10-05 08:40:00|20138|20118|20111.9|20091.9|20138|20118|20111.9|20091.9|15
1633423500000|2021-10-05 08:45:00|20113.4|20093.4|20152|20132|20161.9|20132|20113.4|20093.4|32
1633423800000|2021-10-05 08:50:00|20153.4|20133.4|20184.5|20164.5|20184.5|20164.5|20153.4|20133.4|14
1633424100000|2021-10-05 08:55:00|20192|20172|20227|20207|20227|20207|20192|20172|36
1633424400000|2021-10-05 09:00:00|20224.5|20204.5|20214.5|20194.5|20224.5|20204.5|20207|20187|20
1633424700000|2021-10-05 09:05:00|20215.9|20195.9|20214.5|20194.5|20232|20212|20214.5|20194.5|21
1633425000000|2021-10-05 09:10:00|20215.6|20195.6|20232|20212|20234.5|20214.5|20214.5|20194.5|14
1633425300000|2021-10-05 09:15:00|20229.5|20209.5|20224.5|20204.5|20229.5|20209.5|20224.5|20204.5|4
1633425600000|2021-10-05 09:20:00|20221.7|20201.7|20213.5|20193.5|20221.7|20201.7|20207|20187|7
1633425900000|2021-10-05 09:25:00|20214.5|20194.5|20184.9|20164.9|20217|20197|20184.9|20164.9|5
1633426200000|2021-10-05 09:30:00|20187|20167|20114.6|20094.6|20187|20167|20109.6|20089.6|52
1633426500000|2021-10-05 09:35:00|20116|20096|20094.6|20074.6|20117.1|20097.1|20094.6|20074.6|35
1633426800000|2021-10-05 09:40:00|20093.5|20073.5|20097.1|20077.1|20097.1|20077.1|20088.5|20068.5|11
1633427100000|2021-10-05 09:45:00|20095.7|20075.7|20079.6|20059.6|20095.7|20075.7|20079.6|20059.6|15
1633427400000|2021-10-05 09:50:00|20081.8|20061.8|20107.1|20087.1|20107.1|20087.1|20077.1|20057.1|18
1633427700000|2021-10-05 09:55:00|20109.6|20089.6|20107.1|20087.1|20109.6|20089.6|20099.6|20079.6|38
1633428000000|2021-10-05 10:00:00|20108.5|20088.5|20068.5|20048.5|20109.6|20089.6|20067.1|20047.1|16
1633428300000|2021-10-05 10:05:00|20069.6|20049.6|19987.1|19967.1|20069.6|20049.6|19984.6|19964.6|94
1633428600000|2021-10-05 10:10:00|19988.5|19968.5|19992.1|19972.1|20002.5|19982.5|19979.6|19959.6|28
1633428900000|2021-10-05 10:15:00|19990.7|19970.7|19987.2|19967.2|19990.7|19970.7|19980.7|19960.7|23
1633429200000|2021-10-05 10:20:00|19989.7|19969.7|19984.7|19964.7|19992.2|19972.2|19950.7|19930.7|108
1633429500000|2021-10-05 10:25:00|19983.6|19963.6|19999.7|19979.7|20002.2|19982.2|19969.7|19949.7|17
1633429800000|2021-10-05 10:30:00|19998.3|19978.3|19997.2|19977.2|20004.7|19984.7|19987.2|19967.2|22
1633430100000|2021-10-05 10:35:00|19992.2|19972.2|19964.7|19944.7|19992.2|19972.2|19964.7|19944.7|25
1633430400000|2021-10-05 10:40:00|19963.3|19943.3|19899.4|19879.4|19963.3|19943.3|19899.4|19879.4|853
1633430700000|2021-10-05 10:45:00|19901.9|19881.9|19930.5|19910.5|19956.9|19936.9|19899.4|19879.4|163
1633431000000|2021-10-05 10:50:00|19928.3|19908.3|19896.6|19876.6|19928.3|19908.3|19896.6|19876.6|67
1633431300000|2021-10-05 10:55:00|19895.2|19875.2|19834.4|19814.4|19895.2|19875.2|19816.9|19796.9|94
1633431600000|2021-10-05 11:00:00|19836.9|19816.9|19859.4|19839.4|19872.3|19848.3|19834.4|19813.3|131
1633431900000|2021-10-05 11:05:00|19860.5|19840.5|19879.4|19859.4|19889.4|19869.4|19860.5|19840.5|37
1633432200000|2021-10-05 11:10:00|19878|19858|19876.9|19856.9|19879.4|19859.4|19876.9|19856.9|16
1633432500000|2021-10-05 11:15:00|19875.5|19855.5|19830.9|19810.9|19876.9|19856.9|19797|19777|83
1633432800000|2021-10-05 11:20:00|19832|19812|19835.9|19815.9|19837|19817|19819.1|19799.1|56
1633433100000|2021-10-05 11:25:00|19834.5|19814.5|19817|19797|19837.3|19817.3|19815.6|19795.6|56
1633433400000|2021-10-05 11:30:00|19818.4|19798.4|19798.4|19778.4|19822|19802|19774.5|19754.5|49
1633433700000|2021-10-05 11:35:00|19800.6|19780.6|19837|19817|19869.5|19844.5|19800.6|19780.6|119
1633434000000|2021-10-05 11:40:00|19834.5|19814.5|19775.3|19755.3|19834.5|19814.5|19775.3|19755.3|406
1633434300000|2021-10-05 11:45:00|19773.1|19753.1|19812|19792|19819.5|19794.5|19760.6|19740.6|409
1633434600000|2021-10-05 11:50:00|19807|19787|19765.6|19745.6|19807|19787|19761.7|19741.7|50
1633434900000|2021-10-05 11:55:00|19767|19747|19758.9|19738.9|19792|19772|19758.9|19738.9|105
1633435200000|2021-10-05 12:00:00|19760.3|19740.3|19722.1|19702.1|19760.3|19740.3|19699.6|19679.6|168
1633435500000|2021-10-05 12:05:00|19720.6|19700.6|19711|19691|19720.6|19700.6|19697.1|19677.1|121
1633435800000|2021-10-05 12:10:00|19712.1|19692.1|19687.1|19667.1|19724.6|19704.6|19682.1|19662.1|176
1633436100000|2021-10-05 12:15:00|19685.7|19665.7|19687.1|19667.1|19689.6|19669.6|19657.1|19637.1|192
1633436400000|2021-10-05 12:20:00|19684.6|19664.6|19674.6|19654.6|19717.1|19697.1|19667.1|19647.1|389
1633436700000|2021-10-05 12:25:00|19677.1|19657.1|19709.9|19689.9|19717.1|19697.1|19673.2|19653.2|160
1633437000000|2021-10-05 12:30:00|19712.8|19692.8|19737.1|19717.1|19739.6|19719.6|19687.1|19662.1|183
1633437300000|2021-10-05 12:35:00|19735.7|19715.7|19687.1|19667.1|19735.7|19715.7|19679.6|19659.6|136
1633437600000|2021-10-05 12:40:00|19684.6|19664.6|19650.7|19630.7|19684.6|19664.6|19640.7|19620.7|264
1633437900000|2021-10-05 12:45:00|19649.6|19629.6|19624.7|19604.7|19656.1|19636.1|19599.6|19579.6|316
1633438200000|2021-10-05 12:50:00|19625.7|19605.7|19521.8|19501.8|19627.2|19607.2|19515.8|19495.8|504
1633438500000|2021-10-05 12:55:00|19523.3|19503.3|19559.7|19539.7|19562.2|19542.2|19518.6|19498.6|199
1633438800000|2021-10-05 13:00:00|19558.3|19538.3|19540.8|19520.8|19558.3|19538.3|19515.8|19495.8|139
1633439100000|2021-10-05 13:05:00|19539.4|19519.4|19518.6|19498.6|19539.7|19519.7|19506.9|19486.9|206
1633439400000|2021-10-05 13:10:00|19517.2|19497.2|19504.7|19484.7|19518.6|19498.6|19465.8|19445.8|246
1633439700000|2021-10-05 13:15:00|19506.1|19486.1|19550|19530|19550|19530|19472.2|19452.2|222
1633440000000|2021-10-05 13:20:00|19549.7|19529.7|19499.7|19479.7|19551.9|19529.7|19498.6|19478.6|153
1633440300000|2021-10-05 13:25:00|19498.6|19478.6|19494.7|19474.7|19530.1|19510.1|19483.3|19463.3|154
1633440600000|2021-10-05 13:30:00|19493.3|19473.3|19512.3|19492.3|19514.8|19494.8|19473.3|19453.3|188
1633440900000|2021-10-05 13:35:00|19509.4|19489.4|19494.8|19474.8|19517.3|19497.3|19479.8|19459.8|255
1633441200000|2021-10-05 13:40:00|19497.6|19477.6|19498.4|19478.4|19506.2|19486.2|19469.8|19449.8|323
1633441500000|2021-10-05 13:45:00|19499.5|19479.5|19609.8|19589.8|19609.8|19589.8|19499.5|19479.5|464
1633441800000|2021-10-05 13:50:00|19608.4|19588.4|19682.3|19662.3|19682.3|19662.3|19602.3|19582.3|312
1633442100000|2021-10-05 13:55:00|19683.4|19663.4|19649.8|19629.8|19693.7|19673.7|19637.3|19617.3|196
1633442400000|2021-10-05 14:00:00|19652.3|19632.3|19562.3|19542.3|19654.8|19634.8|19562.3|19542.3|363
1633442700000|2021-10-05 14:05:00|19560.9|19540.9|19579.5|19559.5|19587.3|19567.3|19559.8|19539.8|135
1633443000000|2021-10-05 14:10:00|19588.4|19568.4|19555.9|19535.9|19597.3|19577.3|19530.9|19510.9|127
1633443300000|2021-10-05 14:15:00|19554.8|19534.8|19532.4|19512.4|19569.9|19549.9|19532.4|19512.4|132
1633443600000|2021-10-05 14:20:00|19529.9|19509.9|19494.9|19474.9|19529.9|19509.9|19487.4|19467.4|184
1633443900000|2021-10-05 14:25:00|19497.4|19477.4|19496|19476|19502.4|19482.4|19479.9|19459.9|158
1633444200000|2021-10-05 14:30:00|19497.1|19477.1|19506|19486|19507.4|19487.4|19493.5|19473.5|127
1633444500000|2021-10-05 14:35:00|19504.6|19484.6|19529.9|19509.9|19542.4|19522.4|19486|19466|226
1633444800000|2021-10-05 14:40:00|19531|19511|19517.4|19497.4|19537.4|19517.4|19514.9|19494.9|120
1633445100000|2021-10-05 14:45:00|19514.6|19494.6|19492.4|19472.4|19514.6|19494.6|19489.9|19469.9|151
1633445400000|2021-10-05 14:50:00|19494.9|19474.9|19489.9|19469.9|19499.9|19479.9|19482.4|19462.4|162
1633445700000|2021-10-05 14:55:00|19488.5|19468.5|19524.9|19504.9|19526.4|19506.4|19484.9|19464.9|106
1633446000000|2021-10-05 15:00:00|19529.9|19509.9|19527.5|19507.5|19546.4|19526.4|19512.5|19492.5|368
1633446300000|2021-10-05 15:05:00|19528.5|19508.5|19482.5|19462.5|19528.5|19508.5|19480|19460|188
1633446600000|2021-10-05 15:10:00|19481.4|19461.4|19476.1|19456.1|19485|19465|19476.1|19456.1|97
1633446900000|2021-10-05 15:15:00|19477.5|19457.5|19473.6|19453.6|19497.5|19477.5|19473.6|19453.6|139
1633447200000|2021-10-05 15:20:00|19475|19455|19418.9|19398.9|19475|19455|19400|19380|264
1633447500000|2021-10-05 15:25:00|19420|19400|19405|19385|19420|19400|19402.5|19382.5|125
1633447800000|2021-10-05 15:30:00|19403.9|19383.9|19376.1|19356.1|19403.9|19383.9|19348.6|19328.6|373
1633448100000|2021-10-05 15:35:00|19375|19355|19356.1|19336.1|19380|19360|19350|19330|202
1633448400000|2021-10-05 15:40:00|19357.5|19337.5|19302.2|19282.2|19393.9|19373.9|19301.1|19281.1|252
1633448700000|2021-10-05 15:45:00|19301.1|19281.1|19357.6|19337.6|19362.6|19342.6|19278.6|19258.6|251
1633449000000|2021-10-05 15:50:00|19352.6|19332.6|19357.6|19337.6|19374|19354|19337.6|19317.6|115
1633449300000|2021-10-05 15:55:00|19356.2|19336.2|19363.7|19343.7|19369|19349|19327.6|19307.6|297
1633449600000|2021-10-05 16:00:00|19359.8|19339.8|19332.9|19312.9|19359.8|19339.8|19317.6|19297.6|116
1633449900000|2021-10-05 16:05:00|19331.5|19311.5|19302.6|19282.6|19331.5|19311.5|19300.1|19280.1|117
1633450200000|2021-10-05 16:10:00|19300.1|19280.1|19296.5|19276.5|19300.1|19280.1|19285.1|19265.1|150
1633450500000|2021-10-05 16:15:00|19302.9|19282.9|19311.5|19291.5|19313.7|19293.7|19290.1|19270.1|141
1633450800000|2021-10-05 16:20:00|19310.1|19290.1|19344|19324|19349|19329|19279.8|19259.8|1622
1633451100000|2021-10-05 16:25:00|19349|19329|19309.1|19289.1|19361.5|19341.5|19302.3|19282.3|228
1633451400000|2021-10-05 16:30:00|19307.6|19287.6|19289.1|19269.1|19307.6|19287.6|19267.7|19247.7|124
1633451700000|2021-10-05 16:35:00|19287.7|19267.7|19290.2|19270.2|19317.7|19297.7|19287.7|19267.7|78
1633452000000|2021-10-05 16:40:00|19293|19273|19329.1|19309.1|19329.1|19309.1|19292.7|19272.7|98
1633452300000|2021-10-05 16:45:00|19330.2|19310.2|19327.7|19307.7|19334.1|19314.1|19327.7|19307.7|52
1633452600000|2021-10-05 16:50:00|19328.8|19308.8|19364.9|19344.9|19370.2|19350.2|19328.8|19308.8|98
1633452900000|2021-10-05 16:55:00|19363.8|19343.8|19346.6|19326.6|19365.2|19345.2|19346.6|19326.6|74
1633453200000|2021-10-05 17:00:00|19345.2|19325.2|19361.6|19341.6|19361.6|19341.6|19335.2|19315.2|82
1633453500000|2021-10-05 17:05:00|19362.7|19342.7|19365.2|19345.2|19366.3|19346.3|19362.7|19342.7|103
1633453800000|2021-10-05 17:10:00|19366.6|19346.6|19377.7|19357.7|19380.2|19360.2|19366.6|19346.6|77
1633454100000|2021-10-05 17:15:00|19382.7|19362.7|19395.3|19375.3|19395.3|19375.3|19377.7|19357.7|94
1633454400000|2021-10-05 17:20:00|19396.7|19376.7|19376.4|19356.4|19417.8|19397.8|19376.4|19356.4|101
1633454700000|2021-10-05 17:25:00|19378.9|19358.9|19385.3|19365.3|19410.3|19383.9|19367.8|19340.3|151
1633508100000|2021-10-06 08:15:00|19427.3|19387.3|19377.3|19357.3|19427.3|19397.3|19373.7|19347.3|145
1633508400000|2021-10-06 08:20:00|19374.8|19354.8|19364.8|19344.8|19381.2|19357.3|19357.3|19337.3|81
1633508700000|2021-10-06 08:25:00|19366.2|19346.2|19419.8|19399.8|19426.2|19404.8|19366.2|19342.3|42
1633509000000|2021-10-06 08:30:00|19420.9|19400.9|19479.8|19459.8|19481.2|19461.2|19420.9|19400.9|128
1633509300000|2021-10-06 08:35:00|19477|19457|19417.3|19397.3|19477.3|19457.3|19417.3|19397.3|50
1633509600000|2021-10-06 08:40:00|19414.8|19394.8|19402.3|19382.3|19414.8|19394.8|19397.3|19377.3|29
1633509900000|2021-10-06 08:45:00|19400.9|19380.9|19417.3|19397.3|19437.3|19417.3|19399.8|19379.8|60
1633510200000|2021-10-06 08:50:00|19424.8|19404.8|19437.3|19417.3|19447.3|19427.3|19414.8|19394.8|28
1633510500000|2021-10-06 08:55:00|19438.5|19418.5|19452.4|19432.4|19452.4|19432.4|19438.5|19418.5|21
1633510800000|2021-10-06 09:00:00|19451.2|19431.2|19451.3|19431.3|19454|19434|19442.4|19422.4|26
1633511100000|2021-10-06 09:05:00|19452.4|19432.4|19449.9|19429.9|19456.3|19436.3|19449.9|19429.9|26
1633511400000|2021-10-06 09:10:00|19448.8|19428.8|19453.8|19433.8|19456.6|19436.6|19447.4|19427.4|22
1633511700000|2021-10-06 09:15:00|19452.4|19432.4|19429.9|19409.9|19452.4|19432.4|19429.9|19409.9|12
1633512000000|2021-10-06 09:20:00|19431|19411|19429.9|19409.9|19444.9|19424.9|19429.9|19409.9|34
1633512300000|2021-10-06 09:25:00|19431|19411|19387.4|19367.4|19431|19411|19387.4|19367.4|32
1633512600000|2021-10-06 09:30:00|19389.9|19369.9|19384.9|19364.9|19392.4|19372.4|19373.8|19353.8|32
1633512900000|2021-10-06 09:35:00|19386.3|19366.3|19382.4|19362.4|19389.9|19369.9|19382.4|19362.4|13
1633513200000|2021-10-06 09:40:00|19384.9|19364.9|19402.5|19382.5|19405|19385|19384.9|19364.9|20
1633513500000|2021-10-06 09:45:00|19405|19385|19427.5|19407.5|19427.5|19407.5|19402.5|19382.5|14
1633513800000|2021-10-06 09:50:00|19430|19410|19457.5|19437.5|19465|19445|19430|19410|58
1633514100000|2021-10-06 09:55:00|19460|19440|19455|19435|19470|19450|19452.5|19432.5|39
1633514400000|2021-10-06 10:00:00|19450|19430|19455|19435|19457.8|19437.8|19447.5|19427.5|15
1633514700000|2021-10-06 10:05:00|19456.4|19436.4|19460|19440|19460|19440|19455|19435|8
1633515000000|2021-10-06 10:10:00|19465|19445|19485|19465|19485|19465|19465|19445|8
1633515300000|2021-10-06 10:15:00|19486.1|19466.1|19505|19485|19512.5|19492.5|19485|19465|25
1633515600000|2021-10-06 10:20:00|19503.6|19483.6|19490|19470|19510|19490|19487.5|19467.5|26
1633515900000|2021-10-06 10:25:00|19488.7|19468.7|19505.1|19485.1|19505.1|19485.1|19488.7|19468.7|7
1633516200000|2021-10-06 10:30:00|19506.2|19486.2|19505.1|19485.1|19511.4|19491.4|19505.1|19485.1|16
1633516500000|2021-10-06 10:35:00|19506.5|19486.5|19521.5|19501.5|19521.5|19501.5|19506.5|19486.5|57
1633516800000|2021-10-06 10:40:00|19520.4|19500.4|19510.1|19490.1|19531.5|19511.5|19506.2|19486.2|143
1633517100000|2021-10-06 10:45:00|19508.7|19488.7|19470.1|19450.1|19508.7|19488.7|19466.5|19446.5|19
1633517400000|2021-10-06 10:50:00|19468.7|19448.7|19455.1|19435.1|19468.7|19448.7|19455.1|19435.1|14
1633517700000|2021-10-06 10:55:00|19452.6|19432.6|19450.1|19430.1|19455.1|19435.1|19447.6|19427.6|24
1633518000000|2021-10-06 11:00:00|19451.5|19431.5|19452.6|19432.6|19457.6|19437.6|19431.5|19411.5|35
1633518300000|2021-10-06 11:05:00|19454|19434|19482.4|19462.4|19491.3|19471.3|19450.1|19430.1|17
1633518600000|2021-10-06 11:10:00|19481.3|19461.3|19456.3|19436.3|19481.3|19461.3|19456.3|19436.3|7
1633518900000|2021-10-06 11:15:00|19455.2|19435.2|19475.2|19455.2|19482.7|19462.7|19455.2|19435.2|17
1633519200000|2021-10-06 11:20:00|19477.7|19457.7|19480.2|19460.2|19492.7|19472.7|19477.7|19457.7|16
1633519500000|2021-10-06 11:25:00|19477.7|19457.7|19462.7|19442.7|19477.7|19457.7|19461.3|19441.3|15
1633519800000|2021-10-06 11:30:00|19460.2|19440.2|19467.7|19447.7|19481.6|19454.1|19450.2|19430.2|11
1633520100000|2021-10-06 11:35:00|19469.1|19449.1|19490.2|19470.2|19501|19477.7|19469.1|19449.1|19
1633520400000|2021-10-06 11:40:00|19493|19473|19495.2|19475.2|19499.1|19479.1|19490.2|19470.2|16
1633520700000|2021-10-06 11:45:00|19490.2|19470.2|19460.2|19440.2|19490.2|19470.2|19460.2|19440.2|27
1633521000000|2021-10-06 11:50:00|19458.9|19438.9|19440.2|19420.2|19458.9|19438.9|19440.2|19420.2|12
1633521300000|2021-10-06 11:55:00|19435.2|19415.2|19412.8|19392.8|19435.2|19415.2|19410.3|19390.3|125
1633521600000|2021-10-06 12:00:00|19410.3|19390.3|19490.3|19470.3|19490.3|19470.3|19377.8|19357.8|177
1633521900000|2021-10-06 12:05:00|19487.8|19467.8|19431.7|19411.7|19487.8|19467.8|19431.7|19411.7|52
1633522200000|2021-10-06 12:10:00|19421.7|19401.7|19412.8|19392.8|19422.8|19402.8|19405.3|19385.3|72
1633522500000|2021-10-06 12:15:00|19411.4|19391.4|19392.8|19372.8|19420.6|19400.6|19375.3|19355.3|63
1633522800000|2021-10-06 12:20:00|19390.3|19370.3|19416.7|19396.7|19427.8|19407.8|19385.3|19365.3|66
1633523100000|2021-10-06 12:25:00|19415.3|19395.3|19453.9|19433.9|19455|19433.9|19415.3|19395.3|30
1633523400000|2021-10-06 12:30:00|19452.8|19432.8|19475.3|19455.3|19496.7|19476.7|19447.8|19427.8|124
1633523700000|2021-10-06 12:35:00|19476.5|19456.5|19470.3|19450.3|19491.7|19471.7|19467.8|19447.8|55
1633524000000|2021-10-06 12:40:00|19467.8|19447.8|19517.9|19497.9|19556.7|19536.7|19455.3|19435.3|169
1633524300000|2021-10-06 12:45:00|19511.5|19491.5|19512.9|19492.9|19525.4|19505.4|19485.4|19465.4|124
1633524600000|2021-10-06 12:50:00|19514.3|19494.3|19527.9|19507.9|19542.9|19522.9|19512.9|19492.9|92
1633524900000|2021-10-06 12:55:00|19526.8|19506.8|19564.3|19544.3|19582.9|19562.9|19526.8|19506.8|67
1633525200000|2021-10-06 13:00:00|19567|19547|19598.2|19578.2|19613.2|19593.2|19567|19547|116
1633525500000|2021-10-06 13:05:00|19599.3|19579.3|19587.9|19567.9|19631.8|19611.8|19582.9|19562.9|124
1633525800000|2021-10-06 13:10:00|19586.5|19566.5|19570.4|19550.4|19587.9|19567.9|19546.5|19526.5|73
1633526100000|2021-10-06 13:15:00|19571.8|19551.8|19572.9|19552.9|19583.2|19563.2|19562.9|19537.9|66
1633526400000|2021-10-06 13:20:00|19575.4|19555.4|19532.9|19512.9|19591.8|19571.8|19531.8|19502.9|77
1633526700000|2021-10-06 13:25:00|19535.4|19515.4|19510.5|19490.5|19535.4|19515.4|19503|19483|79
1633527000000|2021-10-06 13:30:00|19505.5|19485.5|19445.5|19425.5|19505.5|19485.5|19404.1|19384.1|299
1633527300000|2021-10-06 13:35:00|19453|19433|19453|19433|19496.9|19476.9|19450.5|19430.5|143
1633527600000|2021-10-06 13:40:00|19448|19428|19410.5|19390.5|19460.5|19440.5|19393|19364.1|215
1633527900000|2021-10-06 13:45:00|19413|19393|19428|19408|19430.5|19410.5|19395.5|19375.5|125
1633528200000|2021-10-06 13:50:00|19429.4|19409.4|19341.6|19321.6|19433|19413|19339.1|19319.1|184
1633528500000|2021-10-06 13:55:00|19344.1|19324.1|19370.5|19350.5|19373|19353|19342.8|19322.8|92
1633528800000|2021-10-06 14:00:00|19368|19348|19406.9|19386.9|19406.9|19386.9|19334.1|19314.1|139
1633529100000|2021-10-06 14:05:00|19410.5|19390.5|19475.5|19455.5|19475.5|19455.5|19405.5|19383|107
1633529400000|2021-10-06 14:10:00|19476.7|19456.7|19470.6|19450.6|19485.6|19465.6|19460.6|19440.6|126
1633529700000|2021-10-06 14:15:00|19469.2|19449.2|19410.8|19390.8|19469.2|19449.2|19406.4|19386.4|81
1633530000000|2021-10-06 14:20:00|19412|19392|19472.2|19452.2|19480.8|19452.2|19412|19392|68
1633530300000|2021-10-06 14:25:00|19473.3|19453.3|19428.1|19408.1|19475.6|19455.6|19428.1|19408.1|85
1633530600000|2021-10-06 14:30:00|19423.1|19403.1|19405.6|19385.6|19429.7|19409.7|19405.6|19385.6|102
1633530900000|2021-10-06 14:35:00|19404.5|19384.5|19404.2|19384.2|19407|19387|19365.6|19345.6|132
1633531200000|2021-10-06 14:40:00|19401.7|19381.7|19388.1|19368.1|19425.6|19405.6|19378.1|19358.1|92
1633531500000|2021-10-06 14:45:00|19386.7|19366.7|19391.8|19371.8|19391.8|19371.8|19360.6|19340.6|69
1633531800000|2021-10-06 14:50:00|19390.6|19370.6|19398.1|19378.1|19411.8|19391.8|19388.1|19368.1|94
1633532100000|2021-10-06 14:55:00|19400.9|19380.9|19413.2|19393.2|19432|19412|19395.7|19375.7|90
1633532400000|2021-10-06 15:00:00|19411.8|19391.8|19436.8|19416.8|19441.8|19421.8|19404.3|19384.3|56
1633532700000|2021-10-06 15:05:00|19430.7|19410.7|19437.1|19417.1|19439.6|19419.6|19410.7|19390.7|41
1633533000000|2021-10-06 15:10:00|19438.2|19418.2|19430.7|19410.7|19449.3|19429.3|19424.3|19404.3|78
1633533300000|2021-10-06 15:15:00|19424.6|19404.6|19430.7|19410.7|19430.7|19410.7|19415.7|19395.7|26
1633533600000|2021-10-06 15:20:00|19426.8|19406.8|19420.7|19400.7|19426.8|19406.8|19396.8|19376.8|62
1633533900000|2021-10-06 15:25:00|19421.8|19401.8|19410.7|19390.7|19423.2|19403.2|19403.2|19383.2|67
1633534200000|2021-10-06 15:30:00|19409.3|19389.3|19380.7|19360.7|19409.3|19389.3|19378.2|19358.2|49
1633534500000|2021-10-06 15:35:00|19375.7|19355.7|19398.2|19378.2|19398.2|19378.2|19360.7|19340.7|55
1633534800000|2021-10-06 15:40:00|19396.9|19376.9|19435.8|19415.8|19435.8|19415.8|19395.7|19375.7|291
1633535100000|2021-10-06 15:45:00|19434.6|19414.6|19445.8|19425.8|19452.2|19432.2|19428.3|19408.3|58
1633535400000|2021-10-06 15:50:00|19447.2|19427.2|19492.2|19472.2|19498.3|19478.3|19446.9|19426.9|112
1633535700000|2021-10-06 15:55:00|19493.5|19473.5|19468.3|19448.3|19506.9|19486.9|19466.9|19446.9|133
1633536000000|2021-10-06 16:00:00|19466.9|19446.9|19505.8|19485.8|19505.8|19485.8|19466.9|19446.9|77
1633536300000|2021-10-06 16:05:00|19506.9|19486.9|19486.9|19466.9|19514.7|19494.7|19485.8|19465.8|72
1633536600000|2021-10-06 16:10:00|19488.3|19468.3|19486.9|19466.9|19488.3|19468.3|19465.8|19445.8|46
1633536900000|2021-10-06 16:15:00|19488.3|19468.3|19474.5|19454.5|19489.7|19469.7|19470.8|19450.8|37
1633537200000|2021-10-06 16:20:00|19472|19452|19484.5|19464.5|19502.2|19482.2|19455.8|19435.8|542
1633537500000|2021-10-06 16:25:00|19485.8|19465.8|19520.9|19500.9|19528.4|19508.4|19483.3|19463.3|156
1633537800000|2021-10-06 16:30:00|19522|19502|19530.9|19510.9|19550.9|19530.9|19522|19502|198
1633538100000|2021-10-06 16:35:00|19527.3|19507.3|19494.5|19474.5|19528.4|19508.4|19494.5|19474.5|56
1633538400000|2021-10-06 16:40:00|19497.3|19477.3|19495.9|19475.9|19498.4|19478.4|19479.5|19459.5|43
1633538700000|2021-10-06 16:45:00|19493.1|19473.1|19483.4|19463.4|19493.1|19473.1|19478.4|19458.4|44
1633539000000|2021-10-06 16:50:00|19484.8|19464.8|19483.4|19463.4|19490.9|19470.9|19482|19462|24
1633539300000|2021-10-06 16:55:00|19480.9|19460.9|19495.9|19475.9|19495.9|19475.9|19469.8|19449.8|74
1633539600000|2021-10-06 17:00:00|19497|19477|19490.7|19470.7|19498.4|19478.4|19489.3|19469.3|39
1633539900000|2021-10-06 17:05:00|19489.3|19469.3|19492.1|19472.1|19493.4|19473.4|19487.1|19467.1|31
1633540200000|2021-10-06 17:10:00|19493.4|19473.4|19487.3|19467.3|19493.5|19473.5|19484.8|19464.8|46
1633540500000|2021-10-06 17:15:00|19488.5|19468.5|19498.5|19478.5|19498.5|19478.5|19488.5|19468.5|27
1633540800000|2021-10-06 17:20:00|19497.1|19477.1|19501|19481|19504.6|19484.6|19496|19476|49
1633541100000|2021-10-06 17:25:00|19502.4|19482.4|19514.6|19494.6|19526|19506|19502.1|19482.1|123
1633594500000|2021-10-07 08:15:00|19718|19658|19641.8|19621.8|19719.3|19688.2|19641.8|19611.6|87
1633594800000|2021-10-07 08:20:00|19643|19623|19749.6|19729.6|19753.2|19729.6|19640.5|19614.3|787
1633595100000|2021-10-07 08:25:00|19752.1|19732.1|19766.4|19746.4|19790.7|19770.7|19752.1|19718.2|128
1633595400000|2021-10-07 08:30:00|19767.8|19747.8|19778.2|19718.2|19783.9|19756.9|19760.7|19718.2|25
1633595700000|2021-10-07 08:35:00|19751.4|19731.4|19593.3|19573.3|19751.4|19731.4|19590.8|19570.8|297
1633596000000|2021-10-07 08:40:00|19594.6|19574.6|19553.3|19513.3|19605.8|19585.8|19543.3|19513.3|134
1633596300000|2021-10-07 08:45:00|19544.4|19524.4|19558.3|19538.3|19584.2|19560.8|19543.3|19523.3|60
1633596600000|2021-10-07 08:50:00|19535.8|19515.8|19554.6|19534.6|19568.3|19535.8|19525.8|19501|71
1633596900000|2021-10-07 08:55:00|19543.3|19523.3|19540.8|19520.8|19555.8|19535.8|19538.3|19518.3|68
1633597200000|2021-10-07 09:00:00|19543.3|19523.3|19535.8|19515.8|19555.6|19528.3|19533.3|19513.3|21
1633597500000|2021-10-07 09:05:00|19538.3|19518.3|19533.3|19513.3|19538.3|19518.3|19533.3|19513.3|53
1633597800000|2021-10-07 09:10:00|19534.5|19514.5|19538.3|19518.3|19562.2|19542.2|19533.3|19512.2|25
1633598100000|2021-10-07 09:15:00|19535.8|19515.8|19533.3|19513.3|19543.3|19523.3|19533.3|19513.3|54
1633598400000|2021-10-07 09:20:00|19538.3|19518.3|19545.8|19525.8|19545.8|19525.8|19538.3|19518.3|71
1633598700000|2021-10-07 09:25:00|19548.3|19528.3|19548.4|19528.4|19548.4|19528.4|19548.3|19528.3|5
1633599000000|2021-10-07 09:30:00|19545.6|19525.6|19538.4|19518.4|19545.6|19525.6|19535.6|19515.6|13
1633599300000|2021-10-07 09:35:00|19540.9|19520.9|19563.6|19543.6|19563.6|19543.6|19540.9|19520.9|12
1633599600000|2021-10-07 09:40:00|19565|19545|19587.3|19567.3|19587.3|19567.3|19565|19545|12
1633599900000|2021-10-07 09:45:00|19589.8|19569.8|19608.4|19588.4|19610.9|19590.9|19589.8|19569.8|18
1633600200000|2021-10-07 09:50:00|19609.8|19589.8|19615.9|19595.9|19618.4|19598.4|19607|19587|20
1633600500000|2021-10-07 09:55:00|19614.6|19594.6|19617.3|19597.3|19620.9|19600.9|19614.6|19594.6|64
1633600800000|2021-10-07 10:00:00|19619.8|19599.8|19653.4|19633.4|19674.8|19654.8|19615.9|19595.9|41
1633601100000|2021-10-07 10:05:00|19655.7|19635.7|19658.4|19638.4|19660.9|19640.9|19655.7|19635.7|16
1633601400000|2021-10-07 10:10:00|19658.5|19638.5|19653.5|19633.5|19661|19641|19653.5|19633.5|21
1633601700000|2021-10-07 10:15:00|19655.7|19635.7|19627.1|19607.1|19658.5|19638.5|19626|19606|22
1633602000000|2021-10-07 10:20:00|19628.5|19608.5|19606|19586|19628.5|19608.5|19596|19576|15
1633602300000|2021-10-07 10:25:00|19604.6|19584.6|19593.5|19573.5|19608.5|19588.5|19593.5|19563.5|12
1633602600000|2021-10-07 10:30:00|19596.2|19576.2|19592.1|19572.1|19601|19581|19592.1|19572.1|9
1633602900000|2021-10-07 10:35:00|19589.6|19569.6|19593.5|19573.5|19593.5|19573.5|19589.6|19569.6|11
1633603200000|2021-10-07 10:40:00|19596|19576|19588.5|19568.5|19596|19576|19587.2|19567.2|11
1633603500000|2021-10-07 10:45:00|19587.2|19567.2|19568.5|19548.5|19588.5|19567.2|19566|19546|16
1633603800000|2021-10-07 10:50:00|19567.2|19547.2|19601|19581|19602.2|19582.2|19567.2|19547.2|11
1633604100000|2021-10-07 10:55:00|19602.4|19582.4|19596.1|19576.1|19603.5|19583.5|19596.1|19576.1|12
1633604400000|2021-10-07 11:00:00|19597.2|19577.2|19621.1|19601.1|19622.2|19602.2|19597.2|19577.2|15
1633604700000|2021-10-07 11:05:00|19626.1|19606.1|19646.3|19626.3|19653.6|19626.3|19626.1|19606.1|16
1633605000000|2021-10-07 11:10:00|19647.4|19627.4|19676.1|19656.1|19676.1|19656.1|19647.4|19622.4|24
1633605300000|2021-10-07 11:15:00|19675|19655|19673.6|19653.6|19676.1|19656.1|19658.6|19638.6|27
1633605600000|2021-10-07 11:20:00|19675|19655|19673.6|19653.6|19676.1|19656.1|19661.1|19641.1|28
1633605900000|2021-10-07 11:25:00|19675|19655|19648.6|19628.6|19676.1|19656.1|19646.1|19626.1|21
1633606200000|2021-10-07 11:30:00|19649.8|19629.8|19588.6|19568.6|19649.8|19629.8|19586.1|19566.1|29
1633606500000|2021-10-07 11:35:00|19591.1|19571.1|19618.6|19598.6|19618.6|19598.6|19591.1|19571.1|23
1633606800000|2021-10-07 11:40:00|19623.2|19603.2|19681.2|19661.2|19681.2|19661.2|19623.2|19603.2|25
1633607100000|2021-10-07 11:45:00|19683.4|19663.4|19698.7|19678.7|19698.7|19678.7|19681.2|19661.2|67
1633607400000|2021-10-07 11:50:00|19701.2|19681.2|19707.5|19687.5|19707.5|19687.5|19693.7|19673.7|73
1633607700000|2021-10-07 11:55:00|19708.7|19688.7|19717.5|19697.5|19731.2|19711.2|19708.7|19688.7|91
1633608000000|2021-10-07 12:00:00|19718.9|19698.9|19820.1|19800.1|19832.6|19812.6|19718.9|19698.9|269
1633608300000|2021-10-07 12:05:00|19818.7|19798.7|19881.2|19861.2|19881.2|19861.2|19818.7|19798.7|392
1633608600000|2021-10-07 12:10:00|19885.3|19865.3|19823.7|19803.7|19942.6|19922.6|19801.2|19781.2|227
1633608900000|2021-10-07 12:15:00|19836.4|19796.4|19943.7|19923.7|19951.2|19931.2|19831.4|19796.4|147
1633609200000|2021-10-07 12:20:00|19941.2|19921.2|19853.7|19833.7|19941.2|19921.2|19841.2|19821.2|162
1633609500000|2021-10-07 12:25:00|19855.1|19835.1|19801.3|19781.3|19861.2|19841.2|19799.9|19778.8|69
1633609800000|2021-10-07 12:30:00|19799.9|19779.9|19813.8|19793.8|19813.8|19793.8|19764.9|19744.9|141
1633610100000|2021-10-07 12:35:00|19816.3|19796.3|19842.6|19822.6|19867.6|19847.6|19816.3|19796.3|91
1633610400000|2021-10-07 12:40:00|19850.1|19830.1|19863.8|19843.8|19866.3|19846.3|19823.8|19803.8|84
1633610700000|2021-10-07 12:45:00|19861.3|19841.3|19923.8|19903.8|19927.4|19907.4|19861.3|19841.3|193
1633611000000|2021-10-07 12:50:00|19921.3|19901.3|19941.3|19921.3|19945.2|19925.2|19921.3|19901.3|120
1633611300000|2021-10-07 12:55:00|19938.8|19918.8|19912.7|19892.7|19938.8|19918.8|19893.8|19873.8|99
1633611600000|2021-10-07 13:00:00|19914|19894|19918.8|19898.8|19936.3|19916.3|19891.3|19871.3|80
1633611900000|2021-10-07 13:05:00|19917.5|19897.5|19971.3|19951.3|19980.2|19960.2|19915|19891.5|149
1633612200000|2021-10-07 13:10:00|19963.8|19943.8|19893.9|19873.9|19993.8|19963.8|19873.9|19853.9|244
1633612500000|2021-10-07 13:15:00|19891.4|19871.4|19870.9|19850.9|19893.9|19873.9|19863.9|19843.9|81
1633612800000|2021-10-07 13:20:00|19866.4|19846.4|19853.9|19833.9|19873.9|19853.9|19831.4|19811.4|161
1633613100000|2021-10-07 13:25:00|19855.2|19835.2|19858.7|19838.7|19911.4|19891.4|19840.2|19820.2|68
1633613400000|2021-10-07 13:30:00|19860|19840|19805|19785|19875.2|19855.2|19805|19785|126
1633613700000|2021-10-07 13:35:00|19806.4|19786.4|19818.9|19798.9|19856.4|19836.4|19787.5|19767.5|159
1633614000000|2021-10-07 13:40:00|19823.9|19803.9|19828.9|19808.9|19858.9|19838.9|19821.4|19799.1|111
1633614300000|2021-10-07 13:45:00|19831.4|19811.4|19881.4|19861.4|19888.9|19868.9|19786.4|19766.4|148
1633614600000|2021-10-07 13:50:00|19880.3|19860.3|19863.9|19843.9|19886.4|19866.4|19863.9|19843.9|72
1633614900000|2021-10-07 13:55:00|19862.6|19842.6|19889|19869|19921.5|19901.5|19851.4|19831.4|116
1633615200000|2021-10-07 14:00:00|19886.5|19866.5|19904|19884|19920.3|19900.3|19886.5|19866.5|119
1633615500000|2021-10-07 14:05:00|19905.3|19885.3|19931.5|19911.5|19939|19916.5|19905.3|19885.3|181
1633615800000|2021-10-07 14:10:00|19932.6|19912.6|19934|19914|19940.3|19920.3|19924|19904|105
1633616100000|2021-10-07 14:15:00|19935.3|19915.3|19909|19889|19959|19939|19909|19889|87
1633616400000|2021-10-07 14:20:00|19911.5|19891.5|19856.5|19836.5|19911.5|19891.5|19852.9|19832.9|81
1633616700000|2021-10-07 14:25:00|19858.8|19838.8|19889|19869|19901.5|19881.5|19858.8|19838.8|62
1633617000000|2021-10-07 14:30:00|19890.2|19870.2|19886.5|19866.5|19890.2|19870.2|19849|19829|58
1633617300000|2021-10-07 14:35:00|19873.8|19853.8|19899|19879|19912.7|19892.7|19869|19849|103
1633617600000|2021-10-07 14:40:00|19900.4|19880.4|19941.6|19921.6|19946.8|19926.8|19900.4|19880.4|127
1633617900000|2021-10-07 14:45:00|19944.3|19924.3|20001.6|19981.6|20001.6|19981.6|19940.4|19920.4|215
1633618200000|2021-10-07 14:50:00|20002.7|19982.7|20094.1|20074.1|20097.9|20077.9|19999.1|19979.1|821
1633618500000|2021-10-07 14:55:00|20095.4|20075.4|20057.7|20037.7|20097.3|20076.6|20004.1|19984.1|154
1633618800000|2021-10-07 15:00:00|20056.6|20036.6|20071.6|20051.6|20081.6|20061.6|20046.6|20026.6|160
1633619100000|2021-10-07 15:05:00|20072.7|20052.7|20083|20063|20089.1|20069.1|20071.4|20051.4|106
1633619400000|2021-10-07 15:10:00|20084.3|20064.3|20056.6|20036.6|20084.3|20064.3|20039.1|20019.1|159
1633619700000|2021-10-07 15:15:00|20061.6|20041.6|20017.8|19997.8|20065.5|20045.5|20012.8|19992.8|121
1633620000000|2021-10-07 15:20:00|20016.6|19996.6|20001.6|19981.6|20045.7|20025.7|20001.6|19981.6|88
1633620300000|2021-10-07 15:25:00|19999.3|19979.3|19976.6|19956.6|20004.1|19984.1|19969.1|19949.1|142
1633620600000|2021-10-07 15:30:00|19975.3|19955.3|19976.7|19956.7|19986.7|19966.7|19971.6|19951.6|89
1633620900000|2021-10-07 15:35:00|19974.2|19954.2|20053|20033|20053|20033|19971.7|19951.7|112
1633621200000|2021-10-07 15:40:00|20051.7|20031.7|20066.7|20046.7|20066.7|20046.7|20046.7|20026.7|73
1633621500000|2021-10-07 15:45:00|20064.2|20044.2|20036.7|20016.7|20064.4|20044.4|20036.5|20016.5|64
1633621800000|2021-10-07 15:50:00|20035.3|20015.3|20045.6|20025.6|20066.5|20039.2|20034.2|20014.2|110
1633622100000|2021-10-07 15:55:00|20046.7|20026.7|20069.2|20049.2|20069.2|20049.2|20030.6|20010.6|118
1633622400000|2021-10-07 16:00:00|20072.7|20052.7|20111.7|20091.7|20160.6|20140.6|20072.7|20052.7|311
1633622700000|2021-10-07 16:05:00|20113.1|20093.1|20064.2|20044.2|20114.2|20094.2|20061.5|20039.2|170
1633623000000|2021-10-07 16:10:00|20065.4|20045.4|20028.1|20008.1|20081.9|20061.9|20028.1|20008.1|135
1633623300000|2021-10-07 16:15:00|20029.2|20009.2|19992.9|19972.9|20041.8|20021.8|19991.8|19971.8|164
1633623600000|2021-10-07 16:20:00|19991.6|19971.6|19923.1|19903.1|19992.9|19972.9|19911.6|19891.6|1070
1633623900000|2021-10-07 16:25:00|19924.5|19904.5|19935.8|19915.8|19939.7|19919.7|19916.8|19896.8|705
1633624200000|2021-10-07 16:30:00|19938.3|19918.3|19989.5|19969.5|19999.5|19979.5|19934.5|19914.5|178
1633624500000|2021-10-07 16:35:00|19993.4|19973.4|20029.5|20009.5|20029.5|20009.5|19993.4|19973.4|113
1633624800000|2021-10-07 16:40:00|20024.5|20004.5|20044.5|20024.5|20047|20027|20014.5|19994.5|220
1633625100000|2021-10-07 16:45:00|20047|20027|20065.9|20045.9|20065.9|20045.9|20038.2|20018.2|77
1633625400000|2021-10-07 16:50:00|20072|20052|20073.4|20053.4|20083.4|20063.4|20045.7|20025.7|144
1633625700000|2021-10-07 16:55:00|20075.9|20055.9|20077.1|20057.1|20107|20083.2|20064.6|20044.6|103
1633626000000|2021-10-07 17:00:00|20075.9|20055.9|20070.7|20050.7|20078.4|20058.4|20070.7|20050.7|222
1633626300000|2021-10-07 17:05:00|20068.2|20048.2|20067.1|20047.1|20072.1|20052.1|20063.2|20043.2|67
1633626600000|2021-10-07 17:10:00|20072.1|20052.1|20060.7|20040.7|20072.1|20052.1|20059.4|20039.4|100
1633626900000|2021-10-07 17:15:00|20063.2|20043.2|20068.5|20048.5|20078.2|20058.2|20063.2|20043.2|52
1633627200000|2021-10-07 17:20:00|20067.1|20047.1|20025.8|20005.8|20067.1|20047.1|20025.8|20005.8|124
1633627500000|2021-10-07 17:25:00|20024.6|20004.6|20041.9|20021.9|20046|20026|20014.6|19994.6|510
1633680900000|2021-10-08 08:15:00|20246.4|20226.4|20161.4|20141.4|20313.9|20293.9|20161.4|20141.4|214
1633681200000|2021-10-08 08:20:00|20158.7|20138.7|20236.4|20176.4|20245|20218.9|20153.9|20133.9|153
1633681500000|2021-10-08 08:25:00|20235.2|20175.2|20111.4|20091.4|20235.2|20175.2|20111.4|20091.4|102
1633681800000|2021-10-08 08:30:00|20113.9|20093.9|20121.4|20101.4|20147.7|20127.7|20113.9|20093.9|33
1633682100000|2021-10-08 08:35:00|20120.1|20100.1|20092.7|20072.7|20127.6|20100.1|20092.7|20072.7|16
1633682400000|2021-10-08 08:40:00|20093.9|20073.9|20098.9|20078.9|20126.4|20106.4|20090.1|20067.6|33
1633682700000|2021-10-08 08:45:00|20096.6|20076.6|20178.9|20158.9|20178.9|20158.9|20088.9|20068.9|87
1633683000000|2021-10-08 08:50:00|20176.4|20156.4|20166.4|20146.4|20176.4|20156.4|20152.8|20132.8|33
1633683300000|2021-10-08 08:55:00|20170.3|20150.3|20129.1|20109.1|20170.3|20150.3|20126.5|20106.5|24
1633683600000|2021-10-08 09:00:00|20127.8|20107.8|20126.5|20106.5|20146.5|20126.5|20124|20104|22
1633683900000|2021-10-08 09:05:00|20127.6|20107.6|20111.5|20091.5|20131.5|20111.5|20107.8|20076.5|13
1633684200000|2021-10-08 09:10:00|20110.3|20090.3|20093.8|20073.8|20110.3|20090.3|20093.8|20073.8|27
1633684500000|2021-10-08 09:15:00|20086.5|20066.5|20079|20059|20086.5|20066.5|20069|20049|31
1633684800000|2021-10-08 09:20:00|20077.7|20057.7|20064|20044|20077.7|20057.7|20064|20044|18
1633685100000|2021-10-08 09:25:00|20066.5|20046.5|20051.5|20031.5|20066.5|20046.5|20051.5|20031.5|49
1633685400000|2021-10-08 09:30:00|20049|20029|20044|20024|20062.9|20042.9|20044|20024|22
1633685700000|2021-10-08 09:35:00|20039|20019|20059|20039|20066.5|20046.5|20034|20014|28
1633686000000|2021-10-08 09:40:00|20069|20049|20075.2|20055.2|20076.6|20056.6|20054|20034|19
1633686300000|2021-10-08 09:45:00|20074.1|20054.1|20101.6|20081.6|20104.1|20084.1|20074.1|20054.1|29
1633686600000|2021-10-08 09:50:00|20099.1|20079.1|20086.6|20066.6|20099.1|20079.1|20079.1|20059.1|10
1633686900000|2021-10-08 09:55:00|20090.1|20070.1|20104.1|20084.1|20111.6|20091.6|20090.1|20070.1|15
1633687200000|2021-10-08 10:00:00|20099.1|20079.1|20081.6|20061.6|20099.1|20079.1|20079.1|20059.1|12
1633687500000|2021-10-08 10:05:00|20079.1|20059.1|20094.1|20074.1|20096.6|20076.6|20079.1|20059.1|13
1633687800000|2021-10-08 10:10:00|20092.8|20072.8|20091.6|20071.6|20094.1|20074.1|20089.1|20069.1|7
1633688100000|2021-10-08 10:15:00|20089.1|20069.1|20089.1|20069.1|20091.6|20071.6|20086.6|20066.6|2
1633688400000|2021-10-08 10:20:00|20091.6|20071.6|20116.6|20096.6|20116.6|20096.6|20086.6|20066.6|16
1633688700000|2021-10-08 10:25:00|20118|20098|20141.6|20121.6|20146.6|20126.6|20116.6|20096.6|28
1633689000000|2021-10-08 10:30:00|20146.6|20126.6|20191.7|20171.7|20191.7|20171.7|20146.6|20126.6|38
1633689300000|2021-10-08 10:35:00|20186.7|20166.7|20144.2|20124.2|20186.7|20166.7|20144.2|20124.2|22
1633689600000|2021-10-08 10:40:00|20140.2|20120.2|20072.7|20052.7|20140.2|20120.2|20072.7|20052.7|43
1633689900000|2021-10-08 10:45:00|20077.8|20037.8|20076.7|20056.7|20085.5|20065.5|20056.7|20035.5|36
1633690200000|2021-10-08 10:50:00|20078|20058|20121.7|20101.7|20121.7|20101.7|20078|20058|14
1633690500000|2021-10-08 10:55:00|20120.4|20100.4|20101.7|20081.7|20120.4|20100.4|20101.7|20081.7|6
1633690800000|2021-10-08 11:00:00|20095.4|20075.4|20146.7|20126.7|20146.7|20126.7|20080.2|20054.6|24
1633691100000|2021-10-08 11:05:00|20145.4|20125.4|20109.2|20089.2|20145.4|20125.4|20109.2|20089.2|15
1633691400000|2021-10-08 11:10:00|20104.2|20084.2|20109.2|20089.2|20111.7|20091.7|20100.4|20080.4|55
1633691700000|2021-10-08 11:15:00|20109.3|20089.3|20066.8|20046.8|20109.3|20089.3|20066.8|20046.8|43
1633692000000|2021-10-08 11:20:00|20065.6|20045.6|20036.9|20016.9|20065.6|20045.6|20006.8|19986.8|96
1633692300000|2021-10-08 11:25:00|20038.3|20018.3|20027.9|20007.9|20043.1|20023.1|20014.3|19994.3|59
1633692600000|2021-10-08 11:30:00|20026.8|20006.8|20064.3|20044.3|20064.3|20044.3|20016.8|19996.8|23
1633692900000|2021-10-08 11:35:00|20066.8|20046.8|20119.3|20099.3|20129.3|20109.3|20066.8|20046.8|26
1633693200000|2021-10-08 11:40:00|20116.8|20096.8|20111.8|20091.8|20126.8|20106.8|20101.8|20081.8|18
1633693500000|2021-10-08 11:45:00|20110.5|20090.5|20126.8|20106.8|20129.3|20109.3|20101.8|20081.8|18
1633693800000|2021-10-08 11:50:00|20125.7|20105.7|20134.5|20114.5|20134.5|20114.5|20109.3|20089.3|34
1633694100000|2021-10-08 11:55:00|20133.2|20113.2|20124.3|20104.3|20135.7|20115.7|20116.8|20096.8|84
1633694400000|2021-10-08 12:00:00|20099.3|20079.3|20140.7|20120.7|20143.2|20123.2|20099.3|20079.3|65
1633694700000|2021-10-08 12:05:00|20139.5|20119.5|20121.9|20101.9|20144.4|20124.4|20099.4|20079.4|52
1633695000000|2021-10-08 12:10:00|20118|20098|20061.9|20041.9|20118|20098|20041.9|20021.9|57
1633695300000|2021-10-08 12:15:00|20060.7|20040.7|20000.7|19980.7|20060.7|20040.7|19994.4|19974.4|94
1633695600000|2021-10-08 12:20:00|20002.1|19982.1|20054.4|20034.4|20059.4|20039.4|20000.7|19980.7|45
1633695900000|2021-10-08 12:25:00|20056.7|20036.7|20032.1|20012.1|20059.4|20039.4|20016.9|19996.9|53
1633696200000|2021-10-08 12:30:00|20033.2|20013.2|20075.8|20055.8|20075.8|20055.8|20014.4|19994.4|95
1633696500000|2021-10-08 12:35:00|20076.9|20056.9|20144.4|20124.4|20149.4|20129.4|20075.6|20055.6|145
1633696800000|2021-10-08 12:40:00|20149.4|20129.4|20176.9|20156.9|20176.9|20156.9|20136.9|20116.9|87
1633697100000|2021-10-08 12:45:00|20189.4|20169.4|20139.5|20119.5|20224.4|20204.4|20139.5|20119.5|139
1633697400000|2021-10-08 12:50:00|20142|20122|20109.5|20089.5|20155.8|20135.8|20109.5|20089.5|113
1633697700000|2021-10-08 12:55:00|20112|20092|20169.5|20149.5|20175.8|20155.8|20112|20092|100
1633698000000|2021-10-08 13:00:00|20170.8|20150.8|20193.3|20173.3|20203.5|20181|20170.8|20144.6|73
1633698300000|2021-10-08 13:05:00|20194.5|20174.5|20207|20187|20237|20217|20194.5|20174.5|77
1633698600000|2021-10-08 13:10:00|20204.5|20184.5|20199.5|20179.5|20218.3|20198.3|20189.5|20169.5|39
1633698900000|2021-10-08 13:15:00|20201.9|20181.9|20184.5|20164.5|20229.5|20209.5|20184.5|20164.5|66
1633699200000|2021-10-08 13:20:00|20183.4|20163.4|20169.5|20149.5|20183.4|20163.4|20157|20137|71
1633699500000|2021-10-08 13:25:00|20170.7|20150.7|20182|20162|20184.7|20164.7|20154.5|20134.5|44
1633699800000|2021-10-08 13:30:00|20180.9|20160.9|20113.2|20093.2|20203.4|20183.4|20110.7|20090.7|107
1633700100000|2021-10-08 13:35:00|20112.1|20092.1|20109.6|20089.6|20112.1|20092.1|20069.6|20049.6|171
1633700400000|2021-10-08 13:40:00|20108.2|20088.2|20120.9|20100.9|20139.6|20119.6|20104.6|20084.6|134
1633700700000|2021-10-08 13:45:00|20123.4|20103.4|20144.6|20124.6|20184.6|20164.6|20123.4|20103.4|242
1633701000000|2021-10-08 13:50:00|20139.6|20119.6|20158.3|20138.3|20170.9|20150.9|20139.6|20119.6|60
1633701300000|2021-10-08 13:55:00|20165.6|20125.6|20150.9|20130.9|20169.6|20149.6|20143.3|20122.1|93
1633701600000|2021-10-08 14:00:00|20152.1|20132.1|20182.1|20162.1|20194.6|20174.6|20152.1|20132.1|99
1633701900000|2021-10-08 14:05:00|20183.5|20163.5|20208.5|20188.5|20208.5|20188.5|20183.5|20163.5|615
1633702200000|2021-10-08 14:10:00|20209.6|20189.6|20162.1|20142.1|20213.5|20193.5|20157.1|20137.1|79
1633702500000|2021-10-08 14:15:00|20169.6|20149.6|20194.7|20174.7|20209.7|20189.7|20159.6|20139.6|119
1633702800000|2021-10-08 14:20:00|20193.3|20173.3|20207.2|20187.2|20207.2|20187.2|20187.2|20167.2|152
1633703100000|2021-10-08 14:25:00|20208.5|20188.5|20222.2|20202.2|20222.2|20202.2|20207.2|20187.2|101
1633703400000|2021-10-08 14:30:00|20223.5|20203.5|20313.5|20293.5|20318.5|20298.5|20223.5|20203.5|240
1633703700000|2021-10-08 14:35:00|20314.8|20294.8|20314.7|20294.7|20327.2|20307.2|20294.7|20274.7|126
1633704000000|2021-10-08 14:40:00|20316|20296|20334.7|20314.7|20334.7|20314.7|20309.7|20289.7|102
1633704300000|2021-10-08 14:45:00|20337.2|20317.2|20299.7|20279.7|20344.7|20324.7|20299.7|20279.7|127
1633704600000|2021-10-08 14:50:00|20304.7|20284.7|20359.7|20339.7|20359.7|20339.7|20274.7|20254.7|158
1633704900000|2021-10-08 14:55:00|20362.2|20342.2|20344.7|20324.7|20362.2|20342.2|20337.2|20317.2|191
1633705200000|2021-10-08 15:00:00|20343.4|20323.4|20409.8|20389.8|20414.8|20394.8|20343.4|20323.4|224
1633705500000|2021-10-08 15:05:00|20410.9|20390.9|20433.6|20413.6|20474.8|20454.8|20410.9|20390.9|391
1633705800000|2021-10-08 15:10:00|20429.8|20409.8|20418.4|20398.4|20432.3|20412.3|20389.8|20369.8|219
1633706100000|2021-10-08 15:15:00|20414.8|20394.8|20418.6|20398.6|20434.8|20414.8|20404.8|20377.3|168
1633706400000|2021-10-08 15:20:00|20422.3|20402.3|20369.8|20349.8|20422.3|20402.3|20352.3|20332.3|126
1633706700000|2021-10-08 15:25:00|20368.5|20348.5|20352.3|20332.3|20392.3|20372.3|20352.3|20332.3|154
1633707000000|2021-10-08 15:30:00|20351|20331|20354.8|20334.8|20359.8|20339.8|20308.5|20283.8|167
1633707300000|2021-10-08 15:35:00|20357.2|20337.2|20331.3|20311.3|20359.8|20339.8|20319.8|20299.8|81
1633707600000|2021-10-08 15:40:00|20330|20310|20302.3|20282.3|20331.3|20311.3|20281|20261|243
1633707900000|2021-10-08 15:45:00|20303.7|20283.7|20294.9|20274.9|20319.8|20299.8|20294.8|20274.8|116
1633708200000|2021-10-08 15:50:00|20297.5|20277.5|20302.4|20282.4|20309.9|20289.9|20274.9|20254.9|90
1633708500000|2021-10-08 15:55:00|20307.4|20287.4|20264.9|20244.9|20307.4|20287.4|20264.9|20244.9|121
1633708800000|2021-10-08 16:00:00|20267.4|20247.4|20302.4|20282.4|20324.9|20304.9|20267.4|20247.4|385
1633709100000|2021-10-08 16:05:00|20301.2|20281.2|20286.2|20266.2|20329.9|20309.9|20284.9|20264.9|357
1633709400000|2021-10-08 16:10:00|20288.7|20268.7|20314.9|20294.9|20354.7|20331.2|20288.7|20268.7|239
1633709700000|2021-10-08 16:15:00|20312.6|20292.6|20319.9|20299.9|20334.9|20314.9|20307.4|20287.4|106
1633710000000|2021-10-08 16:20:00|20317.4|20297.4|20249.9|20229.9|20331.1|20311.1|20242.4|20222.4|703
1633710300000|2021-10-08 16:25:00|20251.3|20231.3|20219.9|20199.9|20253.8|20233.8|20202.4|20182.4|530
1633710600000|2021-10-08 16:30:00|20217.4|20197.4|20177.4|20157.4|20217.4|20197.4|20131|20111|389
1633710900000|2021-10-08 16:35:00|20177.5|20157.5|20175|20155|20198.8|20178.8|20163.5|20143.5|110
1633711200000|2021-10-08 16:40:00|20173.6|20153.6|20170|20150|20193.8|20173.8|20167.5|20147.5|78
1633711500000|2021-10-08 16:45:00|20171.3|20151.3|20220|20200|20222.5|20202.5|20171.3|20151.3|55
1633711800000|2021-10-08 16:50:00|20215|20195|20220|20200|20230|20210|20212.5|20192.5|114
1633712100000|2021-10-08 16:55:00|20215|20195|20190|20170|20215|20195|20185|20165|58
1633712400000|2021-10-08 17:00:00|20191.3|20171.3|20158.8|20138.8|20195|20175|20151.2|20131.2|67
1633712700000|2021-10-08 17:05:00|20160|20140|20197.7|20177.7|20197.7|20177.7|20152.5|20132.5|87
1633713000000|2021-10-08 17:10:00|20202.5|20182.5|20218.9|20198.9|20222.5|20202.5|20200|20180|78
1633713300000|2021-10-08 17:15:00|20216.4|20196.4|20177.5|20157.5|20217.5|20197.5|20177.5|20157.5|71
1633713600000|2021-10-08 17:20:00|20178.7|20158.7|20221.2|20201.2|20240.1|20220.1|20178.7|20158.7|123
1633713900000|2021-10-08 17:25:00|20218.7|20198.7|20208.7|20188.7|20232.6|20212.6|20202.4|20182.4|247
1633714200000|2021-10-08 17:30:00|20207.6|20187.6|20207.6|20187.6|20207.6|20187.6|20207.6|20187.6|0
1633940100000|2021-10-11 08:15:00|20017.1|19957.1|19955.8|19935.8|20043.3|19995.8|19955.8|19935.8|142
1633940400000|2021-10-11 08:20:00|19954.6|19934.6|19927.1|19907.1|19965.8|19934.6|19910.8|19878.3|94
1633940700000|2021-10-11 08:25:00|19925.8|19905.8|19908.4|19888.4|19930.9|19905.8|19898.3|19870.9|55
1633941000000|2021-10-11 08:30:00|19910.9|19890.9|19950.9|19930.9|19987.1|19960.9|19910.9|19890.9|76
1633941300000|2021-10-11 08:35:00|19945.9|19925.9|19902.1|19882.1|19950.9|19925.9|19902.1|19882.1|23
1633941600000|2021-10-11 08:40:00|19899.6|19879.6|19898.4|19878.4|19929.6|19909.6|19879.6|19859.6|57
1633941900000|2021-10-11 08:45:00|19900.9|19880.9|19933.4|19913.4|19938.4|19918.4|19900.9|19880.9|19
1633942200000|2021-10-11 08:50:00|19940.9|19900.9|19940.9|19920.9|19940.9|19920.9|19925.9|19900.9|31
1633942500000|2021-10-11 08:55:00|19943.4|19923.4|19985.9|19965.9|19985.9|19965.9|19943.4|19923.4|27
1633942800000|2021-10-11 09:00:00|19973.4|19953.4|19962.2|19942.2|19973.4|19953.4|19953.4|19933.4|19
1633943100000|2021-10-11 09:05:00|19967.2|19947.2|19990.9|19970.9|20000.9|19980.9|19967.2|19947.2|14
1633943400000|2021-10-11 09:10:00|19991|19971|19994.7|19974.7|20011|19991|19991|19971|16
1633943700000|2021-10-11 09:15:00|19997.2|19977.2|19968.5|19948.5|19997.2|19977.2|19958.5|19938.5|13
1633944000000|2021-10-11 09:20:00|19977.2|19957.2|19991|19971|19991|19971|19977.2|19957.2|5
1633944300000|2021-10-11 09:25:00|19992.2|19972.2|19977.2|19957.2|19996|19972.2|19974.7|19954.7|12
1633944600000|2021-10-11 09:30:00|19979.7|19959.7|19961|19941|19981|19961|19956|19934.7|20
1633944900000|2021-10-11 09:35:00|19963.5|19943.5|19989.8|19949.8|19989.8|19957.3|19963.5|19943.5|9
1633945200000|2021-10-11 09:40:00|19992.3|19952.3|19992.3|19972.3|19992.3|19972.3|19986|19952.3|14
1633945500000|2021-10-11 09:45:00|19991|19971|19989.8|19949.8|19991|19971|19983.5|19949.8|5
1633945800000|2021-10-11 09:50:00|19976|19956|19978.5|19958.5|19992.3|19968.5|19969.8|19949.8|21
1633946100000|2021-10-11 09:55:00|19976|19956|19976.1|19956.1|19976.1|19956.1|19976|19956|3
1633946400000|2021-10-11 10:00:00|19974.8|19954.8|19963.6|19943.6|19974.8|19954.8|19961.1|19941.1|10
1633946700000|2021-10-11 10:05:00|19959.8|19939.8|19958.6|19938.6|19963.6|19943.6|19958.6|19938.6|7
1633947000000|2021-10-11 10:10:00|19959.8|19919.8|19928.6|19908.6|19959.8|19929.8|19928.6|19908.6|25
1633947300000|2021-10-11 10:15:00|19929.8|19909.8|19946.1|19926.1|19946.1|19926.1|19928.6|19904.8|7
1633947600000|2021-10-11 10:20:00|19948.6|19928.6|19967.4|19947.4|19968.6|19948.6|19948.6|19928.6|9
1633947900000|2021-10-11 10:25:00|19968.6|19948.6|19967.4|19947.4|19971.1|19951.1|19967.4|19947.4|9
1633948200000|2021-10-11 10:30:00|19968.6|19948.6|19968.6|19948.6|19968.6|19948.6|19964.9|19944.9|3
1633948500000|2021-10-11 10:35:00|19969.9|19949.9|19993.6|19973.6|19993.6|19973.6|19969.9|19949.9|10
1633948800000|2021-10-11 10:40:00|19994.9|19974.9|20016.2|19996.2|20018.7|19998.7|19994.9|19971.1|69
1633949100000|2021-10-11 10:45:00|20013.7|19993.7|19964.9|19944.9|20013.7|19993.7|19964.9|19944.9|13
1633949400000|2021-10-11 10:50:00|19968.7|19948.7|19976.2|19956.2|19978.7|19958.7|19968.7|19948.7|9
1633949700000|2021-10-11 10:55:00|||||||||3
1633950000000|2021-10-11 11:00:00|19981.2|19961.2|20013.7|19993.7|20015|19995|19981.2|19961.2|15
1633950300000|2021-10-11 11:05:00|20020|20000|20038.7|20018.7|20038.7|20018.7|20020|20000|7
1633950600000|2021-10-11 11:10:00|20040|20020|20043.7|20023.7|20053.7|20033.7|20040|20020|21
1633950900000|2021-10-11 11:15:00|20045|20025|20015|19995|20046.2|20026.2|20012.5|19992.5|13
1633951200000|2021-10-11 11:20:00|20011.2|19991.2|20006.2|19986.2|20036.2|20016.2|20003.7|19980|42
1633951500000|2021-10-11 11:25:00|20008.7|19988.7|20001.3|19981.3|20008.7|19988.7|19988.7|19968.7|19
1633951800000|2021-10-11 11:30:00|20002.5|19982.5|20002.5|19982.5|20002.5|19982.5|20002.5|19982.5|5
1633952100000|2021-10-11 11:35:00|20001.3|19981.3|19988.8|19968.8|20008.8|19988.8|19987.5|19967.5|28
1633952400000|2021-10-11 11:40:00|19986.3|19966.3|20003.8|19983.8|20003.8|19983.8|19982.5|19962.5|27
1633952700000|2021-10-11 11:45:00|20005|19985|20056.3|20036.3|20056.3|20036.3|20005|19985|37
1633953000000|2021-10-11 11:50:00|20057.5|20037.5|20073.8|20053.8|20073.8|20053.8|20057.5|20037.5|48
1633953300000|2021-10-11 11:55:00|20071.3|20051.3|20017.6|19997.6|20071.3|20051.3|20017.6|19997.6|19
1633953600000|2021-10-11 12:00:00|20003.8|19983.8|20078.8|20058.8|20078.8|20058.8|19976.3|19956.3|102
1633953900000|2021-10-11 12:05:00|20081.3|20061.3|20057.6|20037.6|20103.8|20083.8|20057.6|20037.6|184
1633954200000|2021-10-11 12:10:00|20058.8|20038.8|20086.4|20066.4|20118.8|20098.8|20058.8|20038.8|89
1633954500000|2021-10-11 12:15:00|20088.9|20068.9|20116.4|20096.4|20116.4|20096.4|20088.9|20068.9|33
1633954800000|2021-10-11 12:20:00|20118.9|20098.9|20098.9|20078.9|20136.4|20116.4|20098.9|20076.4|81
1633955100000|2021-10-11 12:25:00|20101.4|20081.4|20095.1|20075.1|20135.1|20115.1|20095.1|20075.1|100
1633955400000|2021-10-11 12:30:00|20092.6|20072.6|20067.6|20047.6|20092.6|20072.6|20055.1|20033.9|94
1633955700000|2021-10-11 12:35:00|20068.9|20048.9|20145.2|20125.2|20146.4|20126.4|20067.6|20047.6|48
1633956000000|2021-10-11 12:40:00|20143.9|20123.9|20138.9|20118.9|20162.7|20142.7|20132.7|20112.7|104
1633956300000|2021-10-11 12:45:00|20137.7|20117.7|20127.7|20107.7|20137.7|20117.7|20122.7|20102.7|66
1633956600000|2021-10-11 12:50:00|20125.2|20105.2|20093.9|20073.9|20125.2|20105.2|20091.4|20071.4|24
1633956900000|2021-10-11 12:55:00|20095.2|20075.2|20099|20079|20116.4|20096.4|20089|20069|40
1633957200000|2021-10-11 13:00:00|20102.7|20082.7|20147.7|20127.7|20147.7|20127.7|20094|20074|37
1633957500000|2021-10-11 13:05:00|20149|20129|20144|20124|20169|20149|20114|20094|45
1633957800000|2021-10-11 13:10:00|20145.2|20125.2|20194|20174|20199|20179|20145.2|20125.2|85
1633958100000|2021-10-11 13:15:00|20191.5|20171.5|20244|20224|20262.7|20242.7|20191.5|20171.5|156
1633958400000|2021-10-11 13:20:00|20242.7|20222.7|20266.5|20246.5|20270.3|20250.3|20219|20199|113
1633958700000|2021-10-11 13:25:00|20267.8|20247.8|20221.5|20201.5|20272.8|20252.8|20221.5|20201.5|129
1633959000000|2021-10-11 13:30:00|20222.8|20202.8|20179|20159|20226.5|20206.5|20179|20159|75
1633959300000|2021-10-11 13:35:00|20181.5|20161.5|20316.5|20296.5|20320.3|20300.3|20181.5|20161.5|149
1633959600000|2021-10-11 13:40:00|20317.8|20297.8|20286.6|20266.6|20325.3|20305.3|20286.5|20266.5|88
1633959900000|2021-10-11 13:45:00|20284.1|20264.1|20331.6|20311.6|20346.6|20326.6|20279.1|20259.1|174
1633960200000|2021-10-11 13:50:00|20332.8|20312.8|20344.1|20324.1|20349.1|20329.1|20332.8|20312.8|134
1633960500000|2021-10-11 13:55:00|20345.3|20325.3|20336.6|20316.6|20346.6|20326.6|20287.8|20267.8|114
1633960800000|2021-10-11 14:00:00|20339.1|20319.1|20404.1|20384.1|20405.3|20385.3|20336.6|20316.6|140
1633961100000|2021-10-11 14:05:00|20399.1|20379.1|20419.1|20399.1|20476.6|20456.6|20396.6|20376.6|202
1633961400000|2021-10-11 14:10:00|20415.4|20395.4|20502.9|20482.9|20512.9|20492.9|20415.4|20395.4|148
1633961700000|2021-10-11 14:15:00|20504.1|20484.1|20514.1|20494.1|20525.4|20505.4|20479.1|20459.1|220
1633962000000|2021-10-11 14:20:00|20511.6|20491.6|20449.1|20429.1|20511.6|20491.6|20449.1|20429.1|97
1633962300000|2021-10-11 14:25:00|20450.4|20430.4|20499.1|20479.1|20501.6|20479.1|20444.1|20424.1|74
1633962600000|2021-10-11 14:30:00|20497.9|20477.9|20509.2|20489.2|20517.9|20497.9|20492.9|20472.9|105
1633962900000|2021-10-11 14:35:00|20510.4|20490.4|20576.7|20556.7|20576.7|20556.7|20510.4|20490.4|231
1633963200000|2021-10-11 14:40:00|20577.9|20557.9|20567.9|20547.9|20594.2|20574.2|20561.7|20541.7|208
1633963500000|2021-10-11 14:45:00|20566.7|20546.7|20595.4|20575.4|20599.2|20579.2|20559.2|20539.2|67
1633963800000|2021-10-11 14:50:00|20596.7|20576.7|20619.2|20599.2|20625.4|20605.4|20596.7|20576.7|144
1633964100000|2021-10-11 14:55:00|20620.5|20600.5|20616.7|20596.7|20624.2|20604.2|20606.7|20586.7|74
1633964400000|2021-10-11 15:00:00|20614.2|20594.2|20595.5|20575.5|20633|20613|20595.5|20575.5|118
1633964700000|2021-10-11 15:05:00|20594.2|20574.2|20581.7|20561.7|20609.2|20589.2|20579.2|20559.2|77
1633965000000|2021-10-11 15:10:00|20579.2|20559.2|20469.2|20449.2|20579.2|20559.2|20469.2|20449.2|159
1633965300000|2021-10-11 15:15:00|20465.5|20445.5|20450.5|20430.5|20474.3|20454.3|20449.3|20429.3|540
1633965600000|2021-10-11 15:20:00|20446.8|20426.8|20524.3|20504.3|20530.5|20510.5|20430.5|20410.5|99
1633965900000|2021-10-11 15:25:00|20526.8|20506.8|20519.3|20499.3|20551.8|20531.8|20516.8|20496.8|79
1633966200000|2021-10-11 15:30:00|20520.5|20500.5|20556.8|20536.8|20565.5|20545.5|20520.5|20500.5|54
1633966500000|2021-10-11 15:35:00|20559.3|20539.3|20558|20538|20559.3|20539.3|20516.8|20496.8|87
1633966800000|2021-10-11 15:40:00|20563.1|20543.1|20566.8|20546.8|20571.8|20551.8|20561.8|20541.8|69
1633967100000|2021-10-11 15:45:00|20573.1|20553.1|20561.8|20541.8|20584.3|20564.3|20550.6|20529.3|80
1633967400000|2021-10-11 15:50:00|20566.8|20546.8|20601.8|20581.8|20601.8|20581.8|20566.8|20538.1|51
1633967700000|2021-10-11 15:55:00|20599.3|20579.3|20609.4|20589.4|20611.9|20591.9|20574.3|20554.3|75
1633968000000|2021-10-11 16:00:00|20608.1|20588.1|20610.6|20590.6|20614.4|20594.4|20591.9|20571.9|162
1633968300000|2021-10-11 16:05:00|20609.4|20589.4|20601.9|20581.9|20609.4|20589.4|20589.4|20569.4|73
1633968600000|2021-10-11 16:10:00|20606.9|20586.9|20599.4|20579.4|20611.9|20591.9|20581.9|20559.4|89
1633968900000|2021-10-11 16:15:00|20600.6|20580.6|20606.9|20586.9|20619.4|20599.4|20600.6|20580.6|72
1633969200000|2021-10-11 16:20:00|20611.9|20591.9|20574.4|20554.4|20625.6|20605.6|20560.7|20540.7|808
1633969500000|2021-10-11 16:25:00|20573.2|20553.2|20579.4|20559.4|20585.7|20565.7|20561.9|20541.9|69
1633969800000|2021-10-11 16:30:00|20578.2|20558.2|20549.4|20529.4|20578.2|20558.2|20549.4|20529.4|70
1633970100000|2021-10-11 16:35:00|20546.9|20526.9|20536.9|20516.9|20546.9|20526.9|20513.2|20493.2|65
1633970400000|2021-10-11 16:40:00|20538.2|20518.2|20565.7|20545.7|20574.5|20554.5|20519.4|20499.4|62
1633970700000|2021-10-11 16:45:00|20564.5|20544.5|20547|20527|20564.5|20544.5|20547|20527|26
1633971000000|2021-10-11 16:50:00|20544.5|20524.5|20532|20512|20548.2|20528.2|20522|20502|35
1633971300000|2021-10-11 16:55:00|20530.7|20510.7|20542|20522|20542|20522|20527|20507|14
1633971600000|2021-10-11 17:00:00|20538.2|20518.2|20539.5|20519.5|20543.2|20523.2|20534.5|20514.5|24
1633971900000|2021-10-11 17:05:00|20538.2|20518.2|20515.8|20495.8|20538.2|20518.2|20509.5|20489.5|26
1633972200000|2021-10-11 17:10:00|20518.3|20498.3|20527|20507|20537|20517|20518.3|20498.3|34
1633972500000|2021-10-11 17:15:00|20522|20502|20532|20512|20554.5|20534.5|20515.8|20495.8|110
1633972800000|2021-10-11 17:20:00|20533.3|20513.3|20547|20527|20548.3|20528.3|20512|20492|55
1633973100000|2021-10-11 17:25:00|20549.5|20529.5|20569.5|20549.5|20575.8|20555.8|20535.8|20507|129
1633973400000|2021-10-11 17:30:00|20570.8|20550.8|20570.8|20550.8|20570.8|20550.8|20570.8|20550.8|0
1634026500000|2021-10-12 08:15:00|20569|20549|20567.8|20547.8|20609|20589|20564|20544|111
1634026800000|2021-10-12 08:20:00|20564|20544|20549.1|20509.1|20570.4|20544|20534|20501.6|25
1634027100000|2021-10-12 08:25:00|20537.9|20517.9|20571.6|20551.6|20571.6|20551.6|20534.1|20514.1|24
1634027400000|2021-10-12 08:30:00|20572.8|20552.8|20524.1|20504.1|20601.6|20581.6|20524.1|20504.1|41
1634027700000|2021-10-12 08:35:00|20521.6|20501.6|20532.9|20512.9|20532.9|20512.9|20514.1|20494.1|25
1634028000000|2021-10-12 08:40:00|20531.6|20511.6|20529.1|20509.1|20534.1|20514.1|20521.6|20501.6|16
1634028300000|2021-10-12 08:45:00|20530.3|20510.3|20544.1|20524.1|20544.1|20524.1|20529.1|20509.1|10
1634028600000|2021-10-12 08:50:00|20545.3|20525.3|20556.6|20536.6|20559.1|20539.1|20544.1|20524.1|49
1634028900000|2021-10-12 08:55:00|20555.3|20535.3|20560.4|20540.4|20562.9|20542.9|20555.3|20535.3|21
1634029200000|2021-10-12 09:00:00|20559.1|20539.1|20554.1|20534.1|20560.4|20540.4|20546.6|20526.6|18
1634029500000|2021-10-12 09:05:00|20549.1|20529.1|20561.7|20541.7|20564.2|20544.2|20549.1|20529.1|22
1634029800000|2021-10-12 09:10:00|20560.4|20540.4|20582.9|20562.9|20584.2|20564.2|20554.2|20534.2|14
1634030100000|2021-10-12 09:15:00|20574.2|20554.2|20574.2|20554.2|20581.7|20561.7|20572.9|20552.9|16
1634030400000|2021-10-12 09:20:00|20571.7|20551.7|20555.4|20535.4|20571.7|20551.7|20554.2|20534.2|8
1634030700000|2021-10-12 09:25:00|20556.7|20536.7|20504.1|20484.1|20559.2|20539.2|20499.2|20479.2|75
1634031000000|2021-10-12 09:30:00|20505.4|20485.4|20479.2|20459.2|20505.4|20485.4|20464.2|20444.2|45
1634031300000|2021-10-12 09:35:00|20481.8|20461.8|20504.2|20484.2|20514.2|20494.2|20481.8|20461.8|23
1634031600000|2021-10-12 09:40:00|20501.7|20481.7|20494.2|20474.2|20501.7|20481.7|20489.2|20469.2|11
1634031900000|2021-10-12 09:45:00|20495.5|20475.5|20476.7|20456.7|20499.2|20479.2|20476.7|20456.7|9
1634032200000|2021-10-12 09:50:00|20475.5|20455.5|20456.8|20436.8|20475.5|20455.5|20453.1|20433.1|25
1634032500000|2021-10-12 09:55:00|20459.3|20439.3|20455.5|20435.5|20459.3|20439.3|20454.3|20434.3|15
1634032800000|2021-10-12 10:00:00|20454.3|20434.3|20451.8|20431.8|20458|20438|20444.3|20424.3|94
1634033100000|2021-10-12 10:05:00|20450.6|20430.6|20466.8|20446.8|20484.3|20464.3|20449.3|20429.3|24
1634033400000|2021-10-12 10:10:00|20465.6|20445.6|20449.3|20429.3|20465.6|20445.6|20429.3|20409.3|15
1634033700000|2021-10-12 10:15:00|20454.3|20434.3|20459.4|20439.4|20469.3|20449.3|20454.3|20434.3|17
1634034000000|2021-10-12 10:20:00|20456.9|20436.9|20451.8|20431.8|20456.9|20436.9|20448.1|20428.1|11
1634034300000|2021-10-12 10:25:00|20450.6|20430.6|20449.3|20429.3|20451.8|20431.8|20446.8|20426.8|7
1634034600000|2021-10-12 10:30:00|20454.3|20434.3|20456.8|20436.8|20469.3|20449.3|20451.8|20431.8|11
1634034900000|2021-10-12 10:35:00|20459.3|20439.3|20473.1|20453.1|20484.4|20464.4|20459.3|20439.3|15
1634035200000|2021-10-12 10:40:00|20474.4|20454.4|20534.4|20514.4|20536.9|20516.9|20474.4|20454.4|74
1634035500000|2021-10-12 10:45:00|20533.1|20513.1|20534.4|20514.4|20536.9|20516.9|20529.4|20509.4|17
1634035800000|2021-10-12 10:50:00|20536.9|20516.9|20506.9|20486.9|20539.4|20519.4|20505.7|20485.7|26
1634036100000|2021-10-12 10:55:00|20508.1|20488.1|20511.9|20491.9|20514.4|20494.4|20506.9|20486.9|14
1634036400000|2021-10-12 11:00:00|20514.4|20494.4|20509.4|20489.4|20514.4|20494.4|20508.2|20488.2|13
1634036700000|2021-10-12 11:05:00|20510.6|20490.6|20486.9|20466.9|20510.7|20490.7|20486.9|20466.9|16
1634037000000|2021-10-12 11:10:00|20490.6|20470.6|20494.4|20474.4|20494.4|20474.4|20486.9|20466.9|6
1634037300000|2021-10-12 11:15:00|20493.2|20473.2|20486.9|20466.9|20493.2|20473.2|20484.4|20464.4|8
1634037600000|2021-10-12 11:20:00|20489.4|20469.4|20505.7|20485.7|20505.7|20485.7|20489.4|20469.4|12
1634037900000|2021-10-12 11:25:00|20506.9|20486.9|20512|20492|20529.5|20509.5|20506.9|20486.9|21
1634038200000|2021-10-12 11:30:00|20513.2|20493.2|20472|20452|20514.5|20494.5|20468.3|20448.3|14
1634038500000|2021-10-12 11:35:00|20473.2|20453.2|20484.5|20464.5|20489.5|20469.5|20467|20447|28
1634038800000|2021-10-12 11:40:00|20483.3|20463.3|20549.5|20529.5|20554.5|20534.5|20483.3|20463.3|58
1634039100000|2021-10-12 11:45:00|20548.2|20528.2|20572|20552|20579.5|20559.5|20539.5|20519.5|34
1634039400000|2021-10-12 11:50:00|20560.9|20540.9|20534.5|20514.5|20560.9|20540.9|20534.5|20514.5|13
1634039700000|2021-10-12 11:55:00|20530.8|20510.8|20542|20522|20546.9|20526.9|20527|20507|11
1634040000000|2021-10-12 12:00:00|20543.3|20523.3|20623.3|20603.3|20629.5|20609.5|20543.3|20523.3|148
1634040300000|2021-10-12 12:05:00|20620.8|20600.8|20604.6|20584.6|20632|20612|20602.1|20582.1|42
1634040600000|2021-10-12 12:10:00|20603.3|20583.3|20602.1|20582.1|20612.1|20592.1|20589.6|20569.6|95
1634040900000|2021-10-12 12:15:00|20599.6|20579.6|20595.9|20575.9|20602.1|20582.1|20595.8|20575.8|42
1634041200000|2021-10-12 12:20:00|20589.6|20569.6|20599.6|20579.6|20615.7|20595.7|20589.6|20569.6|98
1634041500000|2021-10-12 12:25:00|20594.6|20574.6|20605.9|20585.9|20605.9|20585.9|20594.6|20574.6|51
1634041800000|2021-10-12 12:30:00|20615.9|20595.9|20705.9|20685.9|20705.9|20685.9|20590.8|20570.8|307
1634042100000|2021-10-12 12:35:00|20707.1|20687.1|20733.4|20713.4|20759.6|20739.6|20692.1|20672.1|271
1634042400000|2021-10-12 12:40:00|20732.1|20712.1|20803.4|20783.4|20804.6|20784.6|20729.6|20709.6|107
1634042700000|2021-10-12 12:45:00|20802.1|20782.1|20915.9|20895.9|20940.9|20920.9|20774.6|20754.6|221
1634043000000|2021-10-12 12:50:00|20914.6|20894.6|21094.7|21074.7|21099.7|21079.7|20914.6|20894.6|458
1634043300000|2021-10-12 12:55:00|21079.8|21059.8|21082.2|21062.2|21135.9|21115.9|20967.2|20947.2|240
1634043600000|2021-10-12 13:00:00|21084.7|21064.7|21127.2|21107.2|21210.9|21180.9|21084.7|21059.6|603
1634043900000|2021-10-12 13:05:00|21129.7|21109.7|21247.2|21227.2|21249.6|21229.6|21129.7|21109.7|275
1634044200000|2021-10-12 13:10:00|21236|21216|21302.2|21282.2|21304.7|21284.7|21210.9|21190.9|324
1634044500000|2021-10-12 13:15:00|21307.2|21287.2|21302.2|21282.2|21356|21332.2|21273.5|21243.4|233
1634044800000|2021-10-12 13:20:00|21305.9|21285.9|21228.4|21208.4|21334.7|21314.7|21213.5|21193.5|328
1634045100000|2021-10-12 13:25:00|21227.2|21207.2|21333.5|21313.5|21333.5|21313.5|21223.4|21203.4|171
1634045400000|2021-10-12 13:30:00|21334.7|21314.7|21363.5|21343.5|21387.2|21366|21326|21306|641
1634045700000|2021-10-12 13:35:00|21362.2|21342.2|21232.3|21212.3|21389.7|21369.7|21229.8|21209.8|239
1634046000000|2021-10-12 13:40:00|21231|21211|21249.8|21229.8|21288.5|21257.3|21228.5|21208.5|582
1634046300000|2021-10-12 13:45:00|21252.3|21232.3|21222.3|21202.3|21252.3|21232.3|21164.8|21144.8|295
1634046600000|2021-10-12 13:50:00|21223.6|21203.6|21134.8|21114.8|21224.8|21204.8|21108.5|21088.5|305
1634046900000|2021-10-12 13:55:00|21139.8|21119.8|21247.3|21227.3|21259.8|21239.8|21139.8|21119.8|213
1634047200000|2021-10-12 14:00:00|21246.1|21226.1|21307.3|21287.3|21307.3|21287.3|21246.1|21226.1|290
1634047500000|2021-10-12 14:05:00|21312.3|21292.3|21289.8|21269.8|21327.3|21307.3|21289.8|21269.8|95
1634047800000|2021-10-12 14:10:00|21287.3|21267.3|21303.6|21283.6|21317.3|21297.3|21287.3|21267.3|151
1634048100000|2021-10-12 14:15:00|21302.4|21282.4|21328.6|21308.6|21354.8|21334.8|21302.3|21282.3|131
1634048400000|2021-10-12 14:20:00|21329.8|21309.8|21372.4|21352.4|21372.4|21352.4|21329.8|21309.8|266
1634048700000|2021-10-12 14:25:00|21369.8|21349.8|21461|21441|21461|21441|21367.4|21347.4|290
1634049000000|2021-10-12 14:30:00|21462.3|21442.3|21412.4|21392.4|21463.6|21443.6|21363.7|21334.9|262
1634049300000|2021-10-12 14:35:00|21413.6|21393.6|21402.5|21382.5|21419.9|21399.9|21346.2|21322.4|119
1634049600000|2021-10-12 14:40:00|21404.9|21384.9|21394.9|21374.9|21424.9|21404.9|21389.9|21369.9|81
1634049900000|2021-10-12 14:45:00|21401.1|21381.1|21463.6|21443.6|21474.9|21443.6|21401.1|21381.1|327
1634050200000|2021-10-12 14:50:00|21462.4|21442.4|21439.9|21419.9|21474.9|21454.9|21434.9|21414.9|183
1634050500000|2021-10-12 14:55:00|21441.1|21421.1|21501.2|21481.2|21512.4|21492.4|21441.1|21421.1|264
1634050800000|2021-10-12 15:00:00|21499.9|21479.9|21528.7|21508.7|21534.9|21514.9|21484.9|21464.9|111
1634051100000|2021-10-12 15:05:00|21529.9|21509.9|21548.7|21528.7|21548.7|21528.7|21529.9|21509.9|293
1634051400000|2021-10-12 15:10:00|21549.9|21529.9|21538.7|21518.7|21571.2|21540|21534.9|21514.9|320
1634051700000|2021-10-12 15:15:00|21528.7|21508.7|21637.4|21617.4|21661.1|21641.1|21519.9|21499.9|386
1634052000000|2021-10-12 15:20:00|21638.6|21618.6|21607.4|21587.4|21666.1|21639.9|21591.2|21571.2|245
1634052300000|2021-10-12 15:25:00|21599.9|21579.9|21634.9|21614.9|21649.9|21629.9|21585|21565|189
1634052600000|2021-10-12 15:30:00|21637.4|21617.4|21607.4|21587.4|21637.4|21617.4|21567.4|21547.4|187
1634052900000|2021-10-12 15:35:00|21607.5|21587.5|21617.5|21597.5|21617.5|21597.5|21592.5|21572.5|104
1634053200000|2021-10-12 15:40:00|21615|21595|21582.5|21562.5|21657.5|21637.5|21582.5|21562.5|103
1634053500000|2021-10-12 15:45:00|21583.7|21563.7|21581.3|21561.3|21620|21600|21572.5|21552.5|111
1634053800000|2021-10-12 15:50:00|21578.8|21558.8|21477.5|21457.5|21587.5|21567.5|21475|21455|175
1634054100000|2021-10-12 15:55:00|21475|21455|21447.5|21427.5|21480|21460|21420|21388.7|263
1634054400000|2021-10-12 16:00:00|21446.2|21426.2|21387.5|21367.5|21452.5|21432.5|21360|21332.5|230
1634054700000|2021-10-12 16:05:00|21390|21370|21387.5|21367.5|21417.5|21397.5|21360|21340|153
1634055000000|2021-10-12 16:10:00|21388.8|21368.8|21375|21355|21393.8|21370|21335|21311.2|179
1634055300000|2021-10-12 16:15:00|21377.5|21357.5|21482.6|21462.6|21510|21490|21377.5|21357.5|217
1634055600000|2021-10-12 16:20:00|21483.8|21463.8|21495.1|21475.1|21515.1|21495.1|21431.3|21411.3|881
1634055900000|2021-10-12 16:25:00|21497.6|21477.6|21538.8|21518.8|21546.3|21526.3|21486.3|21466.3|415
1634056200000|2021-10-12 16:30:00|21540.1|21520.1|21542.6|21522.6|21542.6|21522.6|21513.9|21493.9|88
1634056500000|2021-10-12 16:35:00|21540.1|21520.1|21512.6|21492.6|21543.8|21523.8|21507.7|21487.7|64
1634056800000|2021-10-12 16:40:00|21513.9|21493.9|21510.1|21490.1|21517.6|21497.6|21462.6|21442.6|65
1634057100000|2021-10-12 16:45:00|21508.9|21488.9|21506.4|21486.4|21510.1|21490.1|21470.1|21450.1|47
1634057400000|2021-10-12 16:50:00|21503.9|21483.9|21510.1|21490.1|21520.1|21500.1|21492.6|21472.6|48
1634057700000|2021-10-12 16:55:00|21512.6|21492.6|21511.4|21491.4|21528.9|21508.9|21508.9|21488.9|72
1634058000000|2021-10-12 17:00:00|21520.2|21500.2|21548.9|21528.9|21548.9|21528.9|21501.4|21481.4|106
1634058300000|2021-10-12 17:05:00|21547.6|21527.6|21540.2|21520.2|21557.7|21537.7|21517.7|21497.7|67
1634058600000|2021-10-12 17:10:00|21537.7|21517.7|21500.2|21480.2|21548.9|21528.9|21499|21479|355
1634058900000|2021-10-12 17:15:00|21499|21479|21557.7|21537.7|21561.4|21541.4|21497.7|21477.7|81
1634059200000|2021-10-12 17:20:00|21554|21534|21515.2|21495.2|21554|21534|21512.7|21492.7|54
1634059500000|2021-10-12 17:25:00|21510.2|21490.2|21539|21519|21556.4|21536.4|21510.2|21481.5|199
1634112900000|2021-10-13 08:15:00|21635.9|21575.9|21324.7|21304.7|21635.9|21577.3|21284.7|21253.5|315
1634113200000|2021-10-13 08:20:00|21326|21306|21329.7|21309.7|21352.2|21327.2|21322.2|21281.5|138
1634113500000|2021-10-13 08:25:00|21338.5|21298.5|21289.7|21269.7|21338.5|21304.7|21283.5|21255.9|58
1634113800000|2021-10-13 08:30:00|21298.5|21258.5|21352.2|21332.2|21353.5|21333.5|21277.2|21252.2|54
1634114100000|2021-10-13 08:35:00|21349.7|21329.7|21355.8|21315.8|21363.4|21329.7|21314.7|21282.2|42
1634114400000|2021-10-13 08:40:00|21350.8|21330.8|21379.7|21359.7|21386|21366|21350.8|21325.9|27
1634114700000|2021-10-13 08:45:00|21381|21361|21369.7|21349.7|21457.2|21437.2|21369.7|21349.7|103
1634115000000|2021-10-13 08:50:00|21366|21346|21372.2|21352.2|21392.2|21372.2|21364.7|21344.7|39
1634115300000|2021-10-13 08:55:00|21370.9|21350.9|21362.2|21342.2|21370.9|21350.9|21362.2|21342.2|11
1634115600000|2021-10-13 09:00:00|21364.7|21344.7|21364.8|21344.8|21397.4|21362.6|21337.2|21307.2|55
1634115900000|2021-10-13 09:05:00|21362.3|21342.3|21438.5|21418.5|21451|21431|21361|21341|56
1634116200000|2021-10-13 09:10:00|21437.3|21417.3|21352.3|21332.3|21437.3|21417.3|21352.3|21332.3|34
1634116500000|2021-10-13 09:15:00|21343.9|21323.9|21362.3|21342.3|21362.3|21342.3|21319.8|21299.8|32
1634116800000|2021-10-13 09:20:00|21354.8|21334.8|21349.8|21329.8|21354.8|21334.8|21324.8|21304.8|46
1634117100000|2021-10-13 09:25:00|21354.8|21334.8|21339.8|21319.8|21377.3|21357.3|21339.8|21319.8|17
1634117400000|2021-10-13 09:30:00|21336.1|21316.1|21309.8|21289.8|21346|21326|21309.8|21289.8|36
1634117700000|2021-10-13 09:35:00|21312.3|21292.3|21317.3|21297.3|21318.5|21298.5|21311|21291|10
1634118000000|2021-10-13 09:40:00|21322.3|21302.3|21322.3|21302.3|21326.4|21306.1|21302.3|21281.1|30
1634118300000|2021-10-13 09:45:00|21323.5|21303.5|21342.4|21322.4|21342.4|21322.4|21323.5|21303.5|19
1634118600000|2021-10-13 09:50:00|21350|21310|21342.4|21322.4|21350|21329.9|21327.4|21307.4|19
1634118900000|2021-10-13 09:55:00|21341.2|21321.2|21327.4|21307.4|21341.2|21321.2|21327.4|21307.4|8
1634119200000|2021-10-13 10:00:00|21329.9|21309.9|21341.2|21321.2|21347.4|21327.4|21307.4|21287.4|34
1634119500000|2021-10-13 10:05:00|21339.9|21319.9|21394.9|21374.9|21397.4|21377.4|21339.9|21319.9|33
1634119800000|2021-10-13 10:10:00|21393.7|21373.7|21387.4|21367.4|21395|21373.7|21378.7|21353.7|24
1634120100000|2021-10-13 10:15:00|21386.1|21366.1|21302.4|21282.4|21386.1|21366.1|21298.7|21278.7|53
1634120400000|2021-10-13 10:20:00|21301.1|21281.1|21297.4|21277.4|21301.1|21281.1|21294.9|21274.9|35
1634120700000|2021-10-13 10:25:00|21296.2|21276.2|21309.9|21289.9|21312.4|21292.4|21293.7|21273.7|11
1634121000000|2021-10-13 10:30:00|21307.4|21287.4|21282.4|21262.4|21324.9|21304.9|21282.4|21262.4|48
1634121300000|2021-10-13 10:35:00|21282.5|21262.5|21292.5|21272.5|21307.5|21280|21282.5|21262.5|11
1634121600000|2021-10-13 10:40:00|21291.3|21271.3|21287.5|21267.5|21291.3|21271.3|21283.8|21263.8|15
1634121900000|2021-10-13 10:45:00|21286.2|21266.2|21277.5|21257.5|21286.2|21266.2|21275|21255|16
1634122200000|2021-10-13 10:50:00|21278.8|21258.8|21362.5|21322.5|21367.5|21345|21277.5|21257.5|38
1634122500000|2021-10-13 10:55:00|21345|21325|21318.8|21298.8|21345|21325|21317.6|21297.5|11
1634122800000|2021-10-13 11:00:00|21315.1|21295.1|21337.5|21317.5|21340|21320|21310|21290|24
1634123100000|2021-10-13 11:05:00|21336.2|21316.2|21307.5|21287.5|21337.5|21317.5|21305|21285|56
1634123400000|2021-10-13 11:10:00|21305|21285|21335|21315|21342.5|21322.5|21270|21250|106
1634123700000|2021-10-13 11:15:00|21333.8|21313.8|21320|21300|21333.8|21313.8|21315|21287.5|34
1634124000000|2021-10-13 11:20:00|21320.1|21300.1|21325.1|21305.1|21350.1|21330.1|21315.1|21295.1|17
1634124300000|2021-10-13 11:25:00|21322.6|21302.6|21312.6|21292.6|21332.6|21312.6|21310.1|21290.1|21
1634124600000|2021-10-13 11:30:00|21317.6|21297.6|21292.6|21272.6|21317.6|21297.6|21287.6|21267.6|13
1634124900000|2021-10-13 11:35:00|21284|21264|21277.6|21257.6|21284|21264|21245.1|21225.1|67
1634125200000|2021-10-13 11:40:00|21275.1|21255.1|21308.8|21288.8|21310.1|21290.1|21265.1|21245.1|48
1634125500000|2021-10-13 11:45:00|21310.1|21290.1|21297.6|21277.6|21355.1|21335.1|21296.3|21276.3|24
1634125800000|2021-10-13 11:50:00|21292.6|21272.6|21370.1|21350.1|21385.1|21365.1|21290.1|21270.1|60
1634126100000|2021-10-13 11:55:00|21368.9|21348.9|21332.6|21312.6|21368.9|21348.9|21321.4|21298.9|24
1634126400000|2021-10-13 12:00:00|21331.6|21311.6|21316.5|21296.5|21393.8|21373.8|21308.9|21288.9|135
1634126700000|2021-10-13 12:05:00|21315.3|21295.3|21249|21229|21315.3|21295.3|21225.2|21205.2|151
1634127000000|2021-10-13 12:10:00|21242.7|21222.7|21225.2|21205.2|21257.7|21237.7|21215.3|21195.3|102
1634127300000|2021-10-13 12:15:00|21223.9|21203.9|21326.4|21306.4|21326.4|21306.4|21212.7|21192.7|118
1634127600000|2021-10-13 12:20:00|21331.4|21311.4|21282.7|21262.7|21355.2|21335.2|21282.7|21262.7|98
1634127900000|2021-10-13 12:25:00|21280.2|21260.2|21272.7|21252.7|21307.7|21287.7|21260.2|21240.2|56
1634128200000|2021-10-13 12:30:00|21280.2|21260.2|21267.7|21247.7|21302.7|21282.7|21255.2|21235.2|57
1634128500000|2021-10-13 12:35:00|21270.2|21250.2|21315.2|21295.2|21347.7|21316.5|21270.2|21249|66
1634128800000|2021-10-13 12:40:00|21316.4|21296.4|21379|21359|21394|21366.4|21316.4|21296.4|93
1634129100000|2021-10-13 12:45:00|21377.7|21357.7|21290.2|21270.2|21379|21357.7|21272.7|21248.9|802
1634129400000|2021-10-13 12:50:00|21286.7|21266.7|21312.9|21292.9|21322.9|21302.9|21282.9|21262.9|60
1634129700000|2021-10-13 12:55:00|21314.2|21294.2|21285.4|21265.4|21365.4|21345.4|21281.6|21261.6|57
1634130000000|2021-10-13 13:00:00|21287.9|21267.9|21255.4|21235.4|21305.3|21285.3|21235.4|21215.4|204
1634130300000|2021-10-13 13:05:00|21257.8|21237.8|21185.4|21165.4|21260.4|21240.4|21172.9|21152.9|174
1634130600000|2021-10-13 13:10:00|21184.2|21164.2|21192.9|21172.9|21197.9|21177.9|21150.4|21130.4|82
1634130900000|2021-10-13 13:15:00|21195.4|21175.4|21125.4|21105.4|21195.4|21175.4|21125.4|21105.4|102
1634131200000|2021-10-13 13:20:00|21123|21103|21045.4|21025.4|21135.4|21115.4|21045.4|21025.4|269
1634131500000|2021-10-13 13:25:00|21046.6|21026.6|21037.9|21017.9|21110.4|21090.4|21037.9|21015.1|153
1634131800000|2021-10-13 13:30:00|21040.4|21020.4|20948|20928|21045.4|21025.4|20938|20918|495
1634132100000|2021-10-13 13:35:00|20946.8|20926.8|21068|21048|21070.5|21050.5|20945.5|20925.5|234
1634132400000|2021-10-13 13:40:00|21066.7|21046.7|20989.4|20969.4|21073|21053|20989.4|20961.8|129
1634132700000|2021-10-13 13:45:00|20979.3|20959.3|20890.5|20870.5|21005.5|20973.1|20878|20858|308
1634133000000|2021-10-13 13:50:00|20889.2|20869.2|20882|20862|20908|20888|20848|20828|359
1634133300000|2021-10-13 13:55:00|20886.8|20866.8|20914.2|20894.2|20930.5|20910.5|20860.5|20840.5|188
1634133600000|2021-10-13 14:00:00|20911.8|20891.8|20913|20893|20925.5|20898|20870.5|20850.5|279
1634133900000|2021-10-13 14:05:00|20914.2|20894.2|20840.5|20820.5|20916.7|20896.7|20821.7|20801.7|224
1634134200000|2021-10-13 14:10:00|20843|20823|20803|20783|20895.5|20863|20803|20783|275
1634134500000|2021-10-13 14:15:00|20804.2|20784.2|20778.1|20758.1|20804.2|20784.2|20748.2|20728.2|247
1634134800000|2021-10-13 14:20:00|20776.9|20756.9|20840.6|20820.6|20861.9|20840.6|20776.9|20756.9|228
1634135100000|2021-10-13 14:25:00|20839.4|20819.4|20945.6|20925.6|20971.8|20951.8|20838.1|20818.1|508
1634135400000|2021-10-13 14:30:00|20950.5|20930.5|20916.8|20896.8|20968.2|20941.8|20895.6|20875.6|105
1634135700000|2021-10-13 14:35:00|20920.6|20900.6|21005.6|20985.6|21048.1|21028.1|20898.1|20878.1|220
1634136000000|2021-10-13 14:40:00|21004.4|20984.4|21048.1|21028.1|21061.9|21041.9|21004.4|20984.4|203
1634136300000|2021-10-13 14:45:00|21050.5|21030.5|21045.6|21025.6|21068.1|21048.1|21030.6|21010.6|72
1634136600000|2021-10-13 14:50:00|21043.1|21023.1|21023.1|21003.1|21065.6|21045.6|21020.6|21000.6|80
1634136900000|2021-10-13 14:55:00|21019.4|20999.4|21078.1|21058.1|21103.1|21083.1|21013.1|20993.1|189
1634137200000|2021-10-13 15:00:00|21077|21057|21058.2|21038.2|21124.3|21100.7|21050.7|21030.7|223
1634137500000|2021-10-13 15:05:00|21059.4|21039.4|21040.7|21020.7|21072|21046.9|21008.3|20988.3|99
1634137800000|2021-10-13 15:10:00|21043.2|21023.2|21019.5|20999.5|21043.2|21023.2|21006.9|20986.9|51
1634138100000|2021-10-13 15:15:00|21020.7|21000.7|20988.2|20968.2|21040.7|21020.7|20979.4|20959.4|83
1634138400000|2021-10-13 15:20:00|20987|20967|20993.2|20973.2|20999.4|20979.4|20955.7|20935.7|337
1634138700000|2021-10-13 15:25:00|20994.4|20974.4|21007|20987|21025.7|21005.7|20982|20962|119
1634139000000|2021-10-13 15:30:00|21005.7|20985.7|21060.6|21040.6|21060.6|21040.6|20984.4|20964.4|190
1634139300000|2021-10-13 15:35:00|21059.4|21039.4|21030.7|21010.7|21065.7|21045.7|21030.7|21010.7|186
1634139600000|2021-10-13 15:40:00|21025.5|21005.5|21023.2|21003.2|21042.1|21014.6|21003.2|20983.2|65
1634139900000|2021-10-13 15:45:00|21049.2|20989.2|20968.3|20948.3|21062.1|21033.3|20937.1|20893.4|111
1634140200000|2021-10-13 15:50:00|20970.8|20950.8|20989.8|20929.8|20989.8|20953.3|20899.6|20875.8|96
1634140500000|2021-10-13 15:55:00|20972.2|20952.2|20995.8|20955.8|20995.8|20970.8|20954.6|20934.6|77
1634140800000|2021-10-13 16:00:00|20994.5|20954.5|21053.3|21033.3|21057|21037|20984.5|20954.5|64
1634141100000|2021-10-13 16:05:00|21052|21032|21070.8|21050.8|21074.5|21050.8|21024.6|21004.6|44
1634141400000|2021-10-13 16:10:00|21068.3|21048.3|21005.8|20985.8|21068.3|21048.3|21005.8|20985.8|50
1634141700000|2021-10-13 16:15:00|21004.6|20984.6|21040.8|21020.8|21065.8|21043.3|21000.8|20980.8|72
1634142000000|2021-10-13 16:20:00|21042|21022|21019.6|20999.6|21075.8|21055.8|21015.8|20995.8|507
1634142300000|2021-10-13 16:25:00|21020.8|21000.8|20977|20957|21020.8|21000.8|20972.2|20952.2|164
1634142600000|2021-10-13 16:30:00|20978.3|20958.3|20995.9|20975.9|21008.4|20988.4|20974.7|20954.7|69
1634142900000|2021-10-13 16:35:00|20993.4|20973.4|21047.1|21027.1|21047.1|21027.1|20993.4|20973.4|51
1634143200000|2021-10-13 16:40:00|21045.9|21025.9|21063.4|21043.4|21063.4|21043.4|21030.9|21010.9|56
1634143500000|2021-10-13 16:45:00|21060.9|21040.9|21035.9|21015.9|21060.9|21040.9|21024.6|21004.6|49
1634143800000|2021-10-13 16:50:00|21034.6|21014.6|21064.6|21044.6|21064.6|21044.6|21033.4|21013.4|54
1634144100000|2021-10-13 16:55:00|21065.9|21045.9|21039.7|21019.7|21065.9|21045.9|21039.7|21019.7|121
1634144400000|2021-10-13 17:00:00|21033.4|21013.4|21023.4|21003.4|21033.4|21013.4|21018.4|20998.4|38
1634144700000|2021-10-13 17:05:00|21020.9|21000.9|20990.9|20970.9|21020.9|21000.9|20988.4|20968.4|46
1634145000000|2021-10-13 17:10:00|20993.4|20973.4|21009.8|20989.8|21013.4|20993.4|20965.9|20945.9|104
1634145300000|2021-10-13 17:15:00|21012.3|20992.3|20997.3|20977.3|21022.1|21002.1|20988.5|20968.5|100
1634145600000|2021-10-13 17:20:00|20994.8|20974.8|20989.7|20969.7|21001|20981|20983.5|20963.5|52
1634145900000|2021-10-13 17:25:00|20990.8|20970.8|20973.6|20953.6|21023.5|21003.5|20972.3|20947.2|167
1634199300000|2021-10-14 08:15:00|21091.6|21071.6|21155.3|21115.3|21171.6|21144.1|21015.5|20995.5|204
1634199600000|2021-10-14 08:20:00|21146.5|21126.5|21154.2|21134.2|21178|21158|21146.5|21115.3|65
1634199900000|2021-10-14 08:25:00|21155.5|21135.5|21225.5|21205.5|21225.5|21205.5|21155.5|21135.5|50
1634200200000|2021-10-14 08:30:00|21220.5|21200.5|21223|21203|21230.7|21203|21193|21170.7|57
1634200500000|2021-10-14 08:35:00|21225.5|21205.5|21220.5|21200.5|21254.2|21234.2|21220.5|21200.5|45
1634200800000|2021-10-14 08:40:00|21223|21203|21228|21208|21243|21223|21218|21198|44
1634201100000|2021-10-14 08:45:00|21233|21213|21232.9|21212.9|21241.7|21221.7|21198|21178|43
1634201400000|2021-10-14 08:50:00|21235.5|21215.5|21248|21228|21264.2|21244.2|21230.4|21210.4|43
1634201700000|2021-10-14 08:55:00|21256.7|21236.7|21268.1|21248.1|21270.6|21250.6|21249.4|21225.4|27
1634202000000|2021-10-14 09:00:00|21261.9|21241.9|21285.6|21265.6|21288.1|21268.1|21260.6|21240.6|35
1634202300000|2021-10-14 09:05:00|21283.1|21263.1|21288.1|21268.1|21313.1|21293.1|21278.1|21258.1|23
1634202600000|2021-10-14 09:10:00|21289.3|21269.3|21308.1|21288.1|21315.6|21295.6|21283.1|21253.1|24
1634202900000|2021-10-14 09:15:00|21303.1|21283.1|21320.6|21300.6|21325.6|21305.6|21300.6|21280.6|62
1634203200000|2021-10-14 09:20:00|21318.3|21298.3|21268.1|21248.1|21318.3|21298.3|21263.1|21243.1|36
1634203500000|2021-10-14 09:25:00|21269.3|21249.3|21235.8|21215.8|21293.1|21273.1|21234.5|21209.5|74
1634203800000|2021-10-14 09:30:00|21234.6|21214.6|21194.3|21174.3|21234.6|21214.6|21193.1|21173.1|40
1634204100000|2021-10-14 09:35:00|21195.6|21175.6|21230.6|21210.6|21236.8|21216.8|21194.3|21174.3|40
1634204400000|2021-10-14 09:40:00|21230.7|21210.7|21205.5|21185.5|21235.7|21215.7|21205.5|21185.5|13
1634204700000|2021-10-14 09:45:00|21208.2|21188.2|21194.5|21174.5|21214.5|21194.5|21192|21172|11
1634205000000|2021-10-14 09:50:00|21197|21177|21188.2|21168.2|21205.7|21185.7|21188.2|21168.2|14
1634205300000|2021-10-14 09:55:00|21185.8|21165.8|21182|21162|21200.8|21173.2|21178.4|21158.2|12
1634205600000|2021-10-14 10:00:00|21184.5|21164.5|21200.7|21180.7|21200.7|21180.7|21183.2|21163.2|10
1634205900000|2021-10-14 10:05:00|21203.2|21183.2|21233.2|21213.2|21236.9|21213.2|21203.2|21183.2|15
1634206200000|2021-10-14 10:10:00|21235.7|21215.7|21225.7|21205.7|21235.7|21215.7|21215.7|21195.7|18
1634206500000|2021-10-14 10:15:00|21231|21211|21280.7|21260.7|21280.7|21260.7|21231|21211|11
1634206800000|2021-10-14 10:20:00|21282.1|21262.1|21285.7|21265.7|21300.7|21280.7|21282.1|21262.1|15
1634207100000|2021-10-14 10:25:00|21287.1|21267.1|21323.3|21303.3|21323.3|21303.3|21287.1|21267.1|26
1634207400000|2021-10-14 10:30:00|21320.8|21300.8|21283.1|21263.1|21320.8|21300.8|21281.9|21261.9|16
1634207700000|2021-10-14 10:35:00|21286.9|21266.9|21280.8|21260.8|21290.8|21270.8|21273.4|21253.4|19
1634208000000|2021-10-14 10:40:00|21279.6|21259.6|21275.8|21255.8|21279.6|21259.6|21275.8|21255.8|8
1634208300000|2021-10-14 10:45:00|21273.3|21253.3|21255.8|21235.8|21273.3|21253.3|21250.8|21230.8|31
1634208600000|2021-10-14 10:50:00|21257|21237|21278.3|21258.3|21278.3|21258.3|21257|21237|29
1634208900000|2021-10-14 10:55:00|21279.6|21259.6|21323.3|21303.3|21323.3|21303.3|21279.6|21259.6|52
1634209200000|2021-10-14 11:00:00|21320.8|21300.8|21318.3|21298.3|21324.7|21304.7|21318.3|21298.3|34
1634209500000|2021-10-14 11:05:00|21317.2|21297.2|21283.3|21263.3|21323.3|21303.3|21275.7|21255.7|24
1634209800000|2021-10-14 11:10:00|21284.5|21264.5|21228.4|21208.4|21284.5|21264.5|21228.4|21208.4|24
1634210100000|2021-10-14 11:15:00|21229.5|21209.5|21235.9|21215.9|21235.9|21215.9|21229.5|21209.5|21
1634210400000|2021-10-14 11:20:00|21234.7|21214.7|21210.9|21190.9|21234.7|21214.7|21210.9|21190.9|26
1634210700000|2021-10-14 11:25:00|21208.5|21188.5|21202.1|21182.1|21219.6|21199.6|21198.4|21178.4|14
1634211000000|2021-10-14 11:30:00|21203.4|21183.4|21217.2|21197.2|21238.4|21218.4|21203.4|21183.4|18
1634211300000|2021-10-14 11:35:00|21215.9|21195.9|21250.9|21230.9|21250.9|21230.9|21203.4|21183.4|20
1634211600000|2021-10-14 11:40:00|21263.4|21223.4|21295.8|21275.8|21314.8|21293.3|21263.4|21223.4|72
1634211900000|2021-10-14 11:45:00|21298.4|21278.4|21325.9|21305.9|21332.1|21312.1|21298.4|21278.4|97
1634212200000|2021-10-14 11:50:00|21323.4|21303.4|21320.9|21300.9|21328.4|21308.4|21320.9|21300.9|24
1634212500000|2021-10-14 11:55:00|21318.4|21298.4|21324.6|21304.6|21334.6|21314.6|21318.4|21298.4|41
1634212800000|2021-10-14 12:00:00|21326|21306|21387.5|21367.5|21408.5|21388.5|21312.3|21292.3|239
1634213100000|2021-10-14 12:05:00|21379.8|21359.8|21356|21336|21426|21406|21343.5|21323.5|172
1634213400000|2021-10-14 12:10:00|21361|21341|21353.5|21333.5|21398.5|21378.5|21346|21326|101
1634213700000|2021-10-14 12:15:00|21351|21331|21343.5|21323.5|21386|21363.5|21338.5|21318.5|69
1634214000000|2021-10-14 12:20:00|21341.2|21321.2|21271|21251|21341.2|21321.2|21263.5|21243.5|141
1634214300000|2021-10-14 12:25:00|21272.4|21252.4|21256|21236|21272.4|21252.4|21233.5|21213.5|52
1634214600000|2021-10-14 12:30:00|21279.5|21219.5|21273.5|21253.5|21311.4|21282|21258.5|21219.5|84
1634214900000|2021-10-14 12:35:00|21276|21256|21276|21256|21301|21281|21276|21256|39
1634215200000|2021-10-14 12:40:00|21277.2|21257.2|21319.7|21299.7|21322.2|21302.2|21277.2|21257.2|48
1634215500000|2021-10-14 12:45:00|21323.6|21303.6|21366.1|21346.1|21391.1|21371.1|21323.6|21303.6|83
1634215800000|2021-10-14 12:50:00|21367.2|21347.2|21357.4|21337.4|21371.1|21351.1|21328.6|21308.6|40
1634216100000|2021-10-14 12:55:00|21354.7|21334.7|21373.6|21353.6|21382.3|21353.6|21283.6|21263.6|75
1634216400000|2021-10-14 13:00:00|21374.8|21354.8|21373.6|21353.6|21388.6|21363.6|21351.1|21328.6|51
1634216700000|2021-10-14 13:05:00|21376.1|21356.1|21386.1|21366.1|21411.1|21391.1|21370.1|21339.9|49
1634217000000|2021-10-14 13:10:00|21387.5|21367.5|21348.6|21328.6|21387.5|21367.5|21348.6|21327.3|93
1634217300000|2021-10-14 13:15:00|21346.3|21326.3|21302.5|21282.5|21346.3|21326.3|21302.5|21282.5|58
1634217600000|2021-10-14 13:20:00|21301.3|21281.3|21277.5|21257.5|21302.5|21282.5|21256.1|21236.1|94
1634217900000|2021-10-14 13:25:00|21288.7|21248.7|21296.2|21276.2|21318.7|21298.7|21286.2|21248.7|57
1634218200000|2021-10-14 13:30:00|21298.7|21278.7|21217.3|21197.3|21298.7|21278.7|21217.3|21197.3|187
1634218500000|2021-10-14 13:35:00|21221.2|21181.2|21173.7|21153.7|21236.2|21208.7|21173.7|21153.7|142
1634218800000|2021-10-14 13:40:00|21172.5|21152.5|21168.7|21108.7|21191.2|21171.2|21133.9|21108.7|156
1634219100000|2021-10-14 13:45:00|21148.7|21116.4|21158.7|21138.7|21172.4|21149.9|21126.2|21106.2|68
1634219400000|2021-10-14 13:50:00|21159.9|21139.9|21187.4|21127.4|21193.7|21173.7|21128.7|21108.7|98
1634219700000|2021-10-14 13:55:00|21188.7|21128.7|21191.2|21171.2|21211.2|21191.2|21172.6|21128.7|67
1634220000000|2021-10-14 14:00:00|21183.7|21163.7|21196.2|21176.2|21202.6|21182.6|21158.7|21138.7|97
1634220300000|2021-10-14 14:05:00|21183.7|21163.7|21171.3|21151.3|21191.2|21171.2|21158.9|21132.6|63
1634220600000|2021-10-14 14:10:00|21172.4|21152.4|21118.8|21098.8|21172.4|21152.4|21108.8|21085.1|71
1634220900000|2021-10-14 14:15:00|21116.3|21096.3|21062.4|21042.4|21116.3|21096.3|21048.8|21028.8|213
1634221200000|2021-10-14 14:20:00|21061.3|21041.3|20853.8|20833.8|21061.3|21041.3|20813.8|20793.8|470
1634221500000|2021-10-14 14:25:00|20857.3|20837.3|20921.3|20901.3|20940.1|20910|20857.3|20837.3|266
1634221800000|2021-10-14 14:30:00|20910.1|20890.1|20923.8|20903.8|20928.8|20908.8|20865.1|20845.1|142
1634222100000|2021-10-14 14:35:00|20926.3|20906.3|21038.8|21018.8|21038.8|21018.8|20921.3|20901.3|258
1634222400000|2021-10-14 14:40:00|21036.3|21016.3|21061.3|21041.3|21066.3|21046.3|21036.3|21016.3|117
1634222700000|2021-10-14 14:45:00|21060|21040|21076.3|21056.3|21085.2|21065.2|21058.8|21038.8|89
1634223000000|2021-10-14 14:50:00|21077.7|21057.7|21048|21028|21081.3|21061.3|21048|21028|48
1634223300000|2021-10-14 14:55:00|21050.5|21030.5|20990.2|20970.2|21050.5|21030.5|20990.2|20970.2|58
1634223600000|2021-10-14 15:00:00|20988.9|20968.9|21023.9|21003.9|21028.9|21008.9|20966.4|20946.4|75
1634223900000|2021-10-14 15:05:00|21022.7|21002.7|20983.9|20963.9|21036.4|21016.4|20983.9|20963.9|71
1634224200000|2021-10-14 15:10:00|20981.4|20961.4|20991.4|20971.4|20991.4|20971.4|20946.4|20926.4|136
1634224500000|2021-10-14 15:15:00|20992.6|20972.6|21028.9|21008.9|21031.4|21011.4|20983.9|20963.9|66
1634224800000|2021-10-14 15:20:00|21030.1|21010.1|21048.9|21028.9|21073.9|21053.9|21030.1|21010.1|42
1634225100000|2021-10-14 15:25:00|21046.4|21026.4|21058.9|21038.9|21060.1|21040.1|21023.9|21003.9|66
1634225400000|2021-10-14 15:30:00|21061.4|21041.4|21051.4|21031.4|21070.3|21050.1|21049.1|21027.6|80
1634225700000|2021-10-14 15:35:00|21047.8|21027.8|21049|21029|21071.6|21048.9|21041.4|21021.4|65
1634226000000|2021-10-14 15:40:00|21046.5|21026.5|21039|21019|21061.5|21041.5|21039|21019|46
1634226300000|2021-10-14 15:45:00|21037.6|21017.6|21055.3|21035.3|21066.5|21046.5|21024|21004|47
1634226600000|2021-10-14 15:50:00|21052.8|21032.8|21071.5|21051.5|21074|21054|21048.8|21028.8|58
1634226900000|2021-10-14 15:55:00|21074|21054|21074|21054|21094|21074|21064|21044|66
1634227200000|2021-10-14 16:00:00|21071.7|21051.7|21057.7|21037.7|21074|21054|21057.7|21037.7|19
1634227500000|2021-10-14 16:05:00|21056.3|21036.3|21039.2|21019.2|21066.3|21042.7|21039.2|21019.2|37
1634227800000|2021-10-14 16:10:00|21038|21018|21076.5|21056.5|21076.5|21056.5|21032.9|21012.9|91
1634228100000|2021-10-14 16:15:00|21079|21059|21061.5|21041.5|21092.9|21072.9|21059|21039|33
1634228400000|2021-10-14 16:20:00|21068.5|21048.5|21102.9|21082.9|21104.1|21084.1|21056.5|21036.5|542
1634228700000|2021-10-14 16:25:00|21104.1|21084.1|21072.7|21052.7|21104.1|21084.1|21064.1|21044.1|53
1634229000000|2021-10-14 16:30:00|21074.1|21054.1|21100.4|21080.4|21111.6|21091.6|21074.1|21054.1|39
1634229300000|2021-10-14 16:35:00|21099.3|21079.3|21102.7|21082.7|21105.2|21085.2|21091.6|21071.6|29
1634229600000|2021-10-14 16:40:00|21104.1|21084.1|21122.9|21102.9|21126.6|21106.6|21104.1|21084.1|74
1634229900000|2021-10-14 16:45:00|21120.3|21100.3|21091.6|21071.6|21120.3|21100.3|21089.1|21069.1|29
1634230200000|2021-10-14 16:50:00|21090.4|21070.4|21083.9|21063.9|21090.4|21070.4|21074.1|21054.1|56
1634230500000|2021-10-14 16:55:00|21086.6|21066.6|21074.1|21054.1|21091.4|21071.4|21069.1|21049.1|61
1634230800000|2021-10-14 17:00:00|21073|21053|21116.6|21096.6|21117.8|21097.8|21073|21053|84
1634231100000|2021-10-14 17:05:00|21115.3|21095.3|21105.5|21085.5|21115.3|21095.3|21101.6|21081.6|19
1634231400000|2021-10-14 17:10:00|21104.2|21084.2|21079.2|21059.2|21106.7|21086.7|21079.2|21059.2|33
1634231700000|2021-10-14 17:15:00|21078|21058|21119|21099|21119|21099|21078|21058|71
1634232000000|2021-10-14 17:20:00|21120.3|21100.3|21121.7|21101.7|21127.8|21107.8|21114.2|21094.2|101
1634232300000|2021-10-14 17:25:00|21119.2|21099.2|21157.9|21137.9|21157.9|21137.9|21109.2|21089.2|172
1634285700000|2021-10-15 08:15:00|21136.2|21096.2|21077.3|21057.3|21136.2|21105|20958.7|20926.2|145
1634286000000|2021-10-15 08:20:00|21078.7|21058.7|21047.3|21027.3|21080|21060|21008.9|20983.5|35
1634286300000|2021-10-15 08:25:00|21040.1|21020.1|21083.7|21063.7|21101.2|21071.2|21033.7|21006.2|39
1634286600000|2021-10-15 08:30:00|21080.3|21060.3|21103.7|21083.7|21116.9|21096.9|21053.5|21033.5|33
1634286900000|2021-10-15 08:35:00|21102.6|21082.6|21108.7|21088.7|21108.7|21088.7|21093.7|21073.7|16
1634287200000|2021-10-15 08:40:00|21106.2|21086.2|21131.2|21111.2|21144.9|21113.7|21101.2|21081.2|23
1634287500000|2021-10-15 08:45:00|21128.7|21108.7|21136.2|21116.2|21147.6|21123.5|21118.7|21098.7|13
1634287800000|2021-10-15 08:50:00|21136.3|21116.3|21121.3|21101.3|21142.6|21116.3|21121.3|21099.9|7
1634288100000|2021-10-15 08:55:00|21113|21093|21143.8|21123.8|21147.4|21127.4|21103.8|21083.8|22
1634288400000|2021-10-15 09:00:00|21141.3|21121.3|21142.2|21122.2|21147.8|21125.8|21128.8|21104.4|12
1634288700000|2021-10-15 09:05:00|21143.4|21123.4|21153.8|21133.8|21154.9|21134.9|21143.4|21123.4|49
1634289000000|2021-10-15 09:10:00|21152.4|21132.4|21126.3|21106.3|21152.4|21132.4|21111.3|21087.7|37
1634289300000|2021-10-15 09:15:00|21121.3|21101.3|21076.3|21056.3|21121.3|21101.3|21070.2|21050.2|43
1634289600000|2021-10-15 09:20:00|21077.5|21057.5|21073.8|21053.8|21096.3|21066.3|21073.8|21053.8|9
1634289900000|2021-10-15 09:25:00|21072.5|21052.5|21073.8|21053.8|21073.8|21053.8|21036.3|21016.3|45
1634290200000|2021-10-15 09:30:00|21076.3|21056.3|21076.3|21056.3|21081.3|21061.3|21060.2|21035|13
1634290500000|2021-10-15 09:35:00|21076.4|21056.4|21053.9|21033.9|21078.9|21058.9|21053.9|21033.9|8
1634290800000|2021-10-15 09:40:00|21056.4|21036.4|21058.9|21038.9|21058.9|21038.9|21046.4|21026.4|5
1634291100000|2021-10-15 09:45:00|21057.7|21037.7|21096.4|21076.4|21096.4|21076.4|21056.4|21036.4|21
1634291400000|2021-10-15 09:50:00|21093.9|21073.9|21106.4|21086.4|21107.5|21087.5|21086.4|21066.4|17
1634291700000|2021-10-15 09:55:00|21103.9|21083.9|21122.8|21102.8|21123.9|21103.9|21101.4|21081.4|25
1634292000000|2021-10-15 10:00:00|21121.4|21101.4|21153.9|21133.9|21161.4|21141.4|21113.9|21093.9|39
1634292300000|2021-10-15 10:05:00|21156.4|21136.4|21158.9|21138.9|21161.4|21141.4|21153.9|21133.9|12
1634292600000|2021-10-15 10:10:00|21156.4|21136.4|21173.9|21153.9|21182.6|21162.6|21151.4|21131.4|29
1634292900000|2021-10-15 10:15:00|21176.2|21156.2|21218.9|21198.9|21218.9|21198.9|21176.2|21156.2|29
1634293200000|2021-10-15 10:20:00|21219|21199|21234|21214|21251.5|21231.5|21214|21194|31
1634293500000|2021-10-15 10:25:00|21237.8|21217.8|21189.2|21149.2|21237.8|21217.8|21171.5|21149.2|49
1634293800000|2021-10-15 10:30:00|21187.8|21147.8|21131.5|21111.5|21187.8|21159|21131.5|21111.5|30
1634294100000|2021-10-15 10:35:00|21132.6|21112.6|21146.5|21126.5|21151.5|21131.5|21114|21094|15
1634294400000|2021-10-15 10:40:00|21147.6|21127.6|21179|21159|21184|21164|21146.5|21126.5|26
1634294700000|2021-10-15 10:45:00|21180.1|21160.1|21186.5|21166.5|21214|21194|21180.1|21160.1|15
1634295000000|2021-10-15 10:50:00|21185.4|21165.4|21171.5|21151.5|21197.9|21177.9|21171.5|21151.5|19
1634295300000|2021-10-15 10:55:00|21169|21149|21154|21134|21169|21149|21149|21129|7
1634295600000|2021-10-15 11:00:00|21156.5|21136.5|21141.6|21121.6|21179|21159|21141.5|21121.5|17
1634295900000|2021-10-15 11:05:00|21139.1|21119.1|21129.1|21109.1|21139.1|21119.1|21126.6|21106.6|5
1634296200000|2021-10-15 11:10:00|21126.6|21106.6|21131.6|21111.6|21142.9|21117.9|21124.1|21101.6|7
1634296500000|2021-10-15 11:15:00|21132.9|21112.9|21209.1|21189.1|21209.1|21189.1|21132.9|21112.9|10
1634296800000|2021-10-15 11:20:00|21216.6|21196.6|21171.6|21151.6|21226.6|21206.6|21136.8|21116.8|43
1634297100000|2021-10-15 11:25:00|21172.7|21152.7|21206.6|21186.6|21210.2|21187.7|21172.7|21152.7|10
1634297400000|2021-10-15 11:30:00|21205.5|21185.5|21181.6|21161.6|21205.5|21185.5|21171.6|21151.6|10
1634297700000|2021-10-15 11:35:00|21180.3|21160.3|21211.6|21191.6|21228|21196.6|21178.9|21158.9|44
1634298000000|2021-10-15 11:40:00|21212.8|21192.8|21249.1|21229.1|21251.6|21231.6|21212.8|21191.6|53
1634298300000|2021-10-15 11:45:00|21239.6|21219.6|21231.7|21211.7|21249.1|21229.1|21225.3|21205.3|56
1634298600000|2021-10-15 11:50:00|21228.9|21208.9|21169.2|21149.2|21228.9|21208.9|21168|21148|50
1634298900000|2021-10-15 11:55:00|21172.8|21152.8|21157.8|21137.8|21174.2|21154.2|21145.5|21125.5|23
1634299200000|2021-10-15 12:00:00|21161.7|21141.7|21145.5|21125.5|21166.7|21146.7|21144.2|21124.2|87
1634299500000|2021-10-15 12:05:00|21148|21128|21241.5|21221.5|21241.5|21221.5|21148|21128|38
1634299800000|2021-10-15 12:10:00|21242.6|21222.6|21228.1|21208.1|21259.2|21239.2|21228.1|21208.1|71
1634300100000|2021-10-15 12:15:00|21229.2|21209.2|21166.7|21146.7|21244.2|21224.2|21155.6|21135.6|82
1634300400000|2021-10-15 12:20:00|21169|21149|21145.6|21125.6|21172.9|21152.9|21134.2|21114.2|45
1634300700000|2021-10-15 12:25:00|21146.7|21126.7|21164.2|21144.2|21166.7|21146.7|21146.7|21126.7|26
1634301000000|2021-10-15 12:30:00|21180.4|21140.4|21091.8|21071.8|21181.7|21144.2|21039.2|21004.9|136
1634301300000|2021-10-15 12:35:00|21090.6|21070.6|21071.8|21051.8|21090.6|21070.6|21054.3|21027.7|42
1634301600000|2021-10-15 12:40:00|21072.9|21052.9|21050.9|21030.9|21080.6|21059.3|21016.8|20996.8|58
1634301900000|2021-10-15 12:45:00|21051.8|21031.8|21041.8|21001.8|21059.3|21039.3|21018.1|20991.8|38
1634302200000|2021-10-15 12:50:00|21032.9|21012.9|20992.9|20972.9|21032.9|21012.9|20985.4|20965.4|87
1634302500000|2021-10-15 12:55:00|21005.4|20965.4|21006.8|20986.8|21034.5|21011.8|20986.8|20965.4|107
1634302800000|2021-10-15 13:00:00|21005.7|20985.7|21029.3|21009.3|21031.8|21011.8|20986.8|20966.8|59
1634303100000|2021-10-15 13:05:00|21031.8|21011.8|21045.5|21025.5|21051.8|21031.8|21031.8|21011.8|52
1634303400000|2021-10-15 13:10:00|21046.6|21026.6|21044.6|21024.6|21070.5|21050.5|21044.6|21024.6|38
1634303700000|2021-10-15 13:15:00|21045.7|21025.7|21060.5|21040.5|21064.3|21044.3|21019.3|20999.3|70
1634304000000|2021-10-15 13:20:00|21059.4|21039.4|21054.4|21034.4|21103|21083|21054.4|21034.4|67
1634304300000|2021-10-15 13:25:00|21059.1|21039.1|21056.9|21036.9|21071.9|21051.9|21043|21011.9|41
1634304600000|2021-10-15 13:30:00|21059.4|21039.4|21029.4|21009.4|21078.2|21045.7|21028.2|20996.9|83
1634304900000|2021-10-15 13:35:00|21028|21008|20988.3|20968.3|21030.8|21010.8|20981.9|20961.9|242
1634305200000|2021-10-15 13:40:00|20984.4|20964.4|21013.3|20993.3|21031.9|21011.9|20980.8|20960.8|80
1634305500000|2021-10-15 13:45:00|21014.4|20994.4|21069.4|21049.4|21088.3|21068.3|20990.5|20970.5|153
1634305800000|2021-10-15 13:50:00|21068.3|21048.3|21051.9|21031.9|21075.8|21055.8|21051.9|21031.9|152
1634306100000|2021-10-15 13:55:00|21048.1|21028.1|20898.5|20878.5|21048.1|21028.1|20898.5|20869.7|290
1634306400000|2021-10-15 14:00:00|20899.9|20879.9|20894.7|20874.7|20929.4|20909.4|20890.8|20864.7|118
1634306700000|2021-10-15 14:05:00|20892.2|20872.2|20891.7|20871.7|20902|20882|20850.6|20830.6|156
1634307000000|2021-10-15 14:10:00|20895.8|20875.8|20931.7|20911.7|20931.7|20911.7|20895.8|20875.8|89
1634307300000|2021-10-15 14:15:00|20934.5|20914.5|20867|20847|20934.5|20914.5|20867|20847|67
1634307600000|2021-10-15 14:20:00|20864.5|20844.5|20712|20692|20867|20847|20613.1|20580.4|400
1634307900000|2021-10-15 14:25:00|20709.5|20689.5|20747|20727|20770.9|20730.9|20679.5|20659.5|162
1634308200000|2021-10-15 14:30:00|20748.1|20728.1|20708.2|20688.2|20754.5|20734.5|20708.2|20688.2|80
1634308500000|2021-10-15 14:35:00|20709.3|20689.3|20692|20672|20735.7|20715.7|20692|20669.8|91
1634308800000|2021-10-15 14:40:00|20693.2|20673.2|20659.5|20639.5|20724.5|20704.5|20657|20637|106
1634309100000|2021-10-15 14:45:00|20658.4|20638.4|20722.1|20702.1|20739.3|20719.3|20658.4|20638.4|70
1634309400000|2021-10-15 14:50:00|20719.6|20699.6|20725.9|20705.9|20774.8|20754.8|20709.6|20689.6|58
1634309700000|2021-10-15 14:55:00|20727.1|20707.1|20717.1|20697.1|20730.7|20710.7|20679.6|20659.6|73
1634310000000|2021-10-15 15:00:00|20719.6|20699.6|20689.6|20669.6|20730.7|20710.7|20688.2|20668.2|37
1634310300000|2021-10-15 15:05:00|20670.7|20650.7|20704.4|20684.4|20705.5|20685.5|20653.2|20633.2|164
1634310600000|2021-10-15 15:10:00|20705.5|20685.5|20676|20656|20705.5|20685.5|20663.5|20643.5|66
1634310900000|2021-10-15 15:15:00|20674.8|20654.8|20644.6|20624.6|20674.8|20654.8|20622.1|20602.1|135
1634311200000|2021-10-15 15:20:00|20640.8|20620.8|20606.9|20586.9|20640.8|20620.8|20573.5|20553.5|245
1634311500000|2021-10-15 15:25:00|20609.6|20589.6|20579.6|20559.6|20609.6|20589.6|20579.6|20559.6|94
1634311800000|2021-10-15 15:30:00|20578.5|20558.5|20507.2|20487.2|20578.5|20558.5|20504.9|20484.9|577
1634312100000|2021-10-15 15:35:00|20506|20486|20516|20496|20525.8|20505.8|20492.2|20472.2|106
1634312400000|2021-10-15 15:40:00|20513.3|20493.3|20499.7|20479.7|20524.7|20504.7|20494.7|20474.7|115
1634312700000|2021-10-15 15:45:00|20498.3|20478.3|20489.7|20469.7|20512.2|20492.2|20474.7|20452.2|225
1634313000000|2021-10-15 15:50:00|20488.6|20468.6|20454.7|20434.7|20511.1|20491.1|20454.7|20434.7|94
1634313300000|2021-10-15 15:55:00|20455.8|20435.8|20468.1|20448.1|20468.1|20448.1|20447.2|20427.2|1168
1634313600000|2021-10-15 16:00:00|20470.6|20450.6|20489.5|20469.5|20497|20477|20454.5|20434.5|74
1634313900000|2021-10-15 16:05:00|20490.6|20470.6|20489.5|20469.5|20492|20472|20467|20447|53
1634314200000|2021-10-15 16:10:00|20487|20467|20492.2|20472.2|20534.5|20514.5|20472|20452|269
1634314500000|2021-10-15 16:15:00|20491.1|20471.1|20527|20507|20542|20522|20478.4|20458.4|145
1634314800000|2021-10-15 16:20:00|20527.3|20507.3|20510.9|20490.9|20529.5|20509.5|20494.5|20474.5|909
1634315100000|2021-10-15 16:25:00|20509.5|20489.5|20527|20507|20540.7|20520.7|20494.5|20474.5|139
1634315400000|2021-10-15 16:30:00|20525.9|20505.9|20525.7|20505.7|20532|20512|20522|20502|28
1634315700000|2021-10-15 16:35:00|20527.1|20507.1|20514.8|20494.8|20527.3|20507.3|20510.7|20490.7|111
1634316000000|2021-10-15 16:40:00|20513.4|20493.4|20490.9|20470.9|20522.1|20502.1|20490.9|20470.9|53
1634316300000|2021-10-15 16:45:00|20492.1|20472.1|20468.5|20448.5|20493.4|20473.4|20464.6|20444.6|137
1634316600000|2021-10-15 16:50:00|20469.6|20449.6|20467.1|20447.1|20478.5|20458.5|20467.1|20447.1|37
1634316900000|2021-10-15 16:55:00|20466|20446|20455.7|20435.7|20466|20446|20454.6|20434.6|572
1634317200000|2021-10-15 17:00:00|20454.6|20434.6|20458.3|20438.3|20459.6|20439.6|20449.6|20429.6|53
1634317500000|2021-10-15 17:05:00|20461|20441|20489.6|20469.6|20489.6|20469.6|20461|20441|84
1634317800000|2021-10-15 17:10:00|20488.3|20468.3|20518.3|20498.3|20518.3|20498.3|20484.6|20464.6|137
1634318100000|2021-10-15 17:15:00|20519.6|20499.6|20524.7|20504.7|20532.1|20512.1|20519.6|20499.6|62
1634318400000|2021-10-15 17:20:00|20525.8|20505.8|20492.2|20472.2|20532.2|20512.2|20486|20466|104
1634318700000|2021-10-15 17:25:00|20497.2|20477.2|20491.9|20471.9|20497.2|20477.2|20472.2|20452.2|172
1634544900000|2021-10-18 08:15:00|20314|20294|20460.4|20440.4|20470.4|20440.4|20269.4|20249.4|206
1634545200000|2021-10-18 08:20:00|20469.4|20429.4|20441.5|20421.5|20469.4|20442.9|20438|20411.5|134
1634545500000|2021-10-18 08:25:00|20439|20419|20489|20469|20499.4|20475.5|20439|20410.1|113
1634545800000|2021-10-18 08:30:00|20485.5|20465.5|20472.3|20452.3|20485.5|20465.5|20448|20419.4|105
1634546100000|2021-10-18 08:35:00|20468.4|20448.4|20490.5|20470.5|20508|20488|20468.4|20435.9|146
1634546400000|2021-10-18 08:40:00|20485.5|20465.5|20528|20508|20533|20513|20483|20463|50
1634546700000|2021-10-18 08:45:00|20529.1|20509.1|20516.6|20496.6|20565.5|20545.5|20516.6|20496.6|54
1634547000000|2021-10-18 08:50:00|20514.4|20494.4|20538|20518|20543|20523|20508|20488|225
1634547300000|2021-10-18 08:55:00|20539.1|20519.1|20553|20533|20553|20533|20537|20517|56
1634547600000|2021-10-18 09:00:00|20552|20532|20548|20528|20553|20533|20542|20522|28
1634547900000|2021-10-18 09:05:00|20545.9|20525.9|20534.1|20514.1|20545.9|20525.9|20531.6|20511.6|89
1634548200000|2021-10-18 09:10:00|20533.1|20513.1|20499.5|20479.5|20534.1|20514.1|20495.6|20475.6|30
1634548500000|2021-10-18 09:15:00|20494.5|20474.5|20523.1|20503.1|20523.1|20503.1|20493.1|20473.1|12
1634548800000|2021-10-18 09:20:00|20524.1|20504.1|20547|20527|20548.1|20528.1|20523.1|20503.1|13
1634549100000|2021-10-18 09:25:00|20546|20526|20595.2|20575.2|20608.1|20588.1|20546|20526|35
1634549400000|2021-10-18 09:30:00|20594.2|20574.2|20607|20587|20610.6|20590.6|20590.6|20570.6|43
1634549700000|2021-10-18 09:35:00|20608.1|20588.1|20615.6|20595.6|20618.1|20598.1|20608.1|20588.1|18
1634550000000|2021-10-18 09:40:00|20616.7|20596.7|20630.2|20610.2|20632.4|20610.2|20605.6|20572.4|35
1634550300000|2021-10-18 09:45:00|20631.7|20611.7|20638.1|20618.1|20638.1|20618.1|20624.2|20604.2|22
1634550600000|2021-10-18 09:50:00|20640.6|20620.6|20635.7|20615.7|20647.1|20627.1|20621.7|20601.7|45
1634550900000|2021-10-18 09:55:00|20639.2|20619.2|20640.7|20620.7|20645.7|20625.7|20639.2|20619.2|14
1634551200000|2021-10-18 10:00:00|20638.2|20618.2|20638.2|20618.2|20638.2|20618.2|20633.2|20613.2|57
1634551500000|2021-10-18 10:05:00|20637.1|20617.1|20640.7|20620.7|20655.7|20635.7|20624.6|20604.6|79
1634551800000|2021-10-18 10:10:00|20641.7|20621.7|20628.2|20608.2|20645.7|20625.7|20628.2|20608.2|15
1634552100000|2021-10-18 10:15:00|20629.3|20609.3|20613.2|20593.2|20629.3|20609.3|20613.2|20593.2|27
1634552400000|2021-10-18 10:20:00|20611.8|20591.8|20590.7|20570.7|20611.8|20591.8|20590.7|20570.7|14
1634552700000|2021-10-18 10:25:00|20587.8|20567.8|20551.8|20531.8|20587.8|20567.8|20538.2|20518.2|27
1634553000000|2021-10-18 10:30:00|20555.7|20535.7|20587.9|20567.9|20587.9|20567.9|20554.3|20534.3|22
1634553300000|2021-10-18 10:35:00|20586.8|20566.8|20625.8|20605.8|20625.8|20605.8|20586.8|20566.8|25
1634553600000|2021-10-18 10:40:00|20627.2|20607.2|20605.8|20585.8|20628.3|20608.3|20605.8|20585.8|30
1634553900000|2021-10-18 10:45:00|20608.3|20588.3|20575.8|20555.8|20608.3|20588.3|20575.8|20555.8|9
1634554200000|2021-10-18 10:50:00|20574.7|20554.7|20560.8|20540.8|20574.7|20554.7|20560.8|20540.8|11
1634554500000|2021-10-18 10:55:00|20558.3|20538.3|20563.3|20543.3|20563.3|20543.3|20557.2|20537.2|4
1634554800000|2021-10-18 11:00:00|20564.7|20544.7|20548.3|20528.3|20573.3|20553.3|20548.3|20528.3|21
1634555100000|2021-10-18 11:05:00|20545.8|20525.8|20429.8|20409.8|20553.3|20533.3|20429.8|20409.8|43
1634555400000|2021-10-18 11:10:00|20428.3|20408.3|20423.3|20403.3|20456.9|20428.3|20394.8|20374.8|74
1634555700000|2021-10-18 11:15:00|20425.8|20405.8|20488.3|20468.3|20490.8|20470.8|20425.8|20405.8|41
1634556000000|2021-10-18 11:20:00|20490.5|20470.5|20498|20478|20500.8|20480.8|20490.5|20470.5|8
1634556300000|2021-10-18 11:25:00|20500.5|20480.5|20493.4|20473.4|20540.6|20520.6|20493.4|20473.4|19
1634556600000|2021-10-18 11:30:00|20492.3|20472.3|20517.3|20497.3|20533.4|20503.7|20490.9|20464.7|24
1634556900000|2021-10-18 11:35:00|20526.2|20506.2|20570.9|20550.9|20584.8|20560.9|20526.2|20506.2|42
1634557200000|2021-10-18 11:40:00|20575.9|20555.9|20602|20582|20605.5|20585.5|20575.9|20555.9|57
1634557500000|2021-10-18 11:45:00|20595.9|20575.9|20605.1|20585.1|20605.1|20585.1|20575.9|20555.9|21
1634557800000|2021-10-18 11:50:00|20597.7|20577.7|20618.4|20598.4|20619.5|20599.5|20590.9|20566.6|17
1634558100000|2021-10-18 11:55:00|20619.5|20599.5|20608.4|20588.4|20624.9|20604.9|20608.4|20588.4|24
1634558400000|2021-10-18 12:00:00|20610.9|20590.9|20515.9|20495.9|20610.9|20590.9|20499.9|20479.9|83
1634558700000|2021-10-18 12:05:00|20514.5|20494.5|20574.5|20554.5|20575.9|20555.9|20498.4|20478.4|63
1634559000000|2021-10-18 12:10:00|20573.4|20553.4|20536|20516|20573.4|20553.4|20506|20486|77
1634559300000|2021-10-18 12:15:00|20533.1|20513.1|20499.1|20479.1|20533.1|20513.1|20438.5|20416.4|553
1634559600000|2021-10-18 12:20:00|20498.1|20478.1|20568.1|20548.1|20573.1|20553.1|20498.1|20478.1|60
1634559900000|2021-10-18 12:25:00|20566.7|20546.7|20580.6|20540.6|20583.1|20563.1|20563.1|20540.6|41
1634560200000|2021-10-18 12:30:00|20568.5|20548.5|20551.7|20531.7|20623.5|20600.6|20548.1|20528.1|151
1634560500000|2021-10-18 12:35:00|20554.2|20534.2|20463.1|20443.1|20554.2|20534.2|20453.1|20433.1|105
1634560800000|2021-10-18 12:40:00|20458.1|20438.1|20387.1|20367.1|20471.7|20451.7|20387.1|20367.1|128
1634561100000|2021-10-18 12:45:00|20383.1|20363.1|20415.6|20395.6|20417.1|20397.1|20350.6|20330.6|249
1634561400000|2021-10-18 12:50:00|20420.6|20400.6|20465.7|20445.7|20478.2|20458.2|20420.6|20400.6|60
1634561700000|2021-10-18 12:55:00|20460.7|20440.7|20459.2|20439.2|20468.2|20448.2|20438.2|20418.2|43
1634562000000|2021-10-18 13:00:00|20463.2|20443.2|20440.7|20420.7|20490.7|20470.7|20440.7|20420.7|45
1634562300000|2021-10-18 13:05:00|20443.2|20423.2|20513.2|20493.2|20513.2|20493.2|20435.7|20415.7|80
1634562600000|2021-10-18 13:10:00|20518.2|20498.2|20538.2|20518.2|20550.7|20530.7|20518.2|20498.2|131
1634562900000|2021-10-18 13:15:00|20535.7|20515.7|20525.7|20505.7|20550.7|20530.7|20509.3|20489.3|184
1634563200000|2021-10-18 13:20:00|20528.2|20508.2|20580.7|20560.7|20583.9|20563.9|20528.2|20508.2|66
1634563500000|2021-10-18 13:25:00|20579.7|20559.7|20583.9|20563.9|20587.8|20567.8|20565.3|20540|799
1634563800000|2021-10-18 13:30:00|20579.3|20559.3|20560|20540|20591|20571|20533.5|20513.5|1026
1634564100000|2021-10-18 13:35:00|20558.5|20538.5|20576|20556|20592.1|20572.1|20521|20501|568
1634564400000|2021-10-18 13:40:00|20578.5|20558.5|20535|20515|20601.4|20576.4|20493.9|20467.1|261
1634564700000|2021-10-18 13:45:00|20533.9|20513.9|20560|20520|20573.6|20553.6|20522.5|20502.5|94
1634565000000|2021-10-18 13:50:00|20550|20530|20506.5|20486.5|20553.6|20533.6|20505.4|20485.4|2293
1634565300000|2021-10-18 13:55:00|20507.9|20487.9|20559.4|20539.4|20576.8|20556.8|20507.9|20482.5|233
1634565600000|2021-10-18 14:00:00|20562.9|20542.9|20613.6|20593.6|20614|20594|20562.9|20538.6|98
1634565900000|2021-10-18 14:05:00|20616.5|20596.5|20573.6|20553.6|20616.5|20596.5|20565.4|20545.4|109
1634566200000|2021-10-18 14:10:00|20577.9|20557.9|20551.5|20531.5|20602.5|20582.5|20533.3|20513.3|106
1634566500000|2021-10-18 14:15:00|20550.4|20530.4|20555.5|20535.5|20572.9|20552.9|20534.4|20514.4|81
1634566800000|2021-10-18 14:20:00|20557.6|20537.6|20583.4|20563.4|20583.4|20563.4|20557.6|20537.6|111
1634567100000|2021-10-18 14:25:00|20577.6|20557.6|20513.4|20493.4|20577.6|20557.6|20513.4|20493.4|46
1634567400000|2021-10-18 14:30:00|20512.3|20492.3|20509.4|20489.4|20538|20518|20508|20488|72
1634567700000|2021-10-18 14:35:00|20510.5|20490.5|20490.5|20470.5|20510.5|20490.5|20490.5|20470.5|51
1634568000000|2021-10-18 14:40:00|20488.4|20468.4|20491.9|20471.9|20523|20495.5|20472.3|20452.3|171
1634568300000|2021-10-18 14:45:00|20492|20472|20499.9|20479.9|20519.1|20499.1|20492|20472|58
1634568600000|2021-10-18 14:50:00|20498.8|20478.8|20485.5|20465.5|20505.5|20485.5|20482|20462|34
1634568900000|2021-10-18 14:55:00|20484.5|20464.5|20485.5|20465.5|20488|20468|20472|20452|160
1634569200000|2021-10-18 15:00:00|20484.1|20464.1|20493|20473|20493|20473|20452.6|20422.6|75
1634569500000|2021-10-18 15:05:00|20488|20468|20482|20462|20488|20468|20472.4|20452.4|120
1634569800000|2021-10-18 15:10:00|20480.6|20460.6|20449.5|20429.5|20509.1|20489.1|20449.5|20429.5|104
1634570100000|2021-10-18 15:15:00|20448.5|20428.5|20440.6|20420.6|20448.5|20428.5|20401.6|20381.6|74
1634570400000|2021-10-18 15:20:00|20435.6|20415.6|20383.1|20363.1|20437.7|20417.7|20383.1|20363.1|112
1634570700000|2021-10-18 15:25:00|20384.1|20364.1|20375.6|20355.6|20390.6|20370.6|20364.5|20344.5|103
1634571000000|2021-10-18 15:30:00|20376.7|20356.7|20408.1|20388.1|20420.6|20400.6|20355.6|20335.6|186
1634571300000|2021-10-18 15:35:00|20407.1|20387.1|20360.6|20340.6|20420.6|20400.6|20330.6|20310.6|106
1634571600000|2021-10-18 15:40:00|20359.6|20339.6|20325.6|20305.6|20365.6|20345.6|20325.6|20305.6|196
1634571900000|2021-10-18 15:45:00|20327.1|20307.1|20292.1|20272.1|20335.6|20315.6|20287.1|20267.1|178
1634572200000|2021-10-18 15:50:00|20295.6|20275.6|20234.6|20214.6|20308.1|20288.1|20232.1|20212.1|310
1634572500000|2021-10-18 15:55:00|20233.5|20213.5|20252.1|20232.1|20260.7|20240.7|20233.2|20213.2|70
1634572800000|2021-10-18 16:00:00|20253.2|20233.2|20280.7|20260.7|20287.1|20267.1|20253.2|20233.2|80
1634573100000|2021-10-18 16:05:00|20282.8|20262.8|20265.7|20245.7|20290.7|20270.7|20265.7|20245.7|69
1634573400000|2021-10-18 16:10:00|20264.6|20244.6|20287.1|20267.1|20303.2|20283.2|20264.6|20244.6|51
1634573700000|2021-10-18 16:15:00|20288.2|20268.2|20323.2|20303.2|20323.2|20303.2|20286.7|20266.7|112
1634574000000|2021-10-18 16:20:00|20325.3|20305.3|20324.3|20304.3|20341.8|20321.8|20313.2|20293.2|389
1634574300000|2021-10-18 16:25:00|20326.8|20306.8|20322.2|20302.2|20329.3|20309.3|20314.3|20294.3|79
1634574600000|2021-10-18 16:30:00|20323.2|20303.2|20350.7|20330.7|20350.7|20330.7|20306.8|20286.8|78
1634574900000|2021-10-18 16:35:00|20353.2|20333.2|20347.2|20327.2|20355.7|20335.7|20338.2|20318.2|71
1634575200000|2021-10-18 16:40:00|20345.7|20325.7|20347.2|20327.2|20358.3|20338.3|20342.2|20322.2|39
1634575500000|2021-10-18 16:45:00|20344.7|20324.7|20312.2|20292.2|20344.7|20324.7|20309.7|20289.7|63
1634575800000|2021-10-18 16:50:00|20308.3|20288.3|20300.4|20280.4|20308.3|20288.3|20279.7|20259.7|98
1634576100000|2021-10-18 16:55:00|20301.8|20281.8|20330.8|20310.8|20331.8|20311.8|20291.8|20271.8|41
1634576400000|2021-10-18 17:00:00|20331.8|20311.8|20325.4|20305.4|20334.3|20314.3|20318.3|20298.3|27
1634576700000|2021-10-18 17:05:00|20328.3|20308.3|20325.8|20305.8|20330.8|20310.8|20325.8|20305.8|10
1634577000000|2021-10-18 17:10:00|20324.4|20304.4|20284.8|20264.8|20325.8|20305.8|20284.8|20264.8|62
1634577300000|2021-10-18 17:15:00|20283.3|20263.3|20295.8|20275.8|20313.3|20293.3|20283.3|20263.3|40
1634577600000|2021-10-18 17:20:00|20297.3|20277.3|20373.3|20353.3|20373.3|20353.3|20297.3|20277.3|115
1634577900000|2021-10-18 17:25:00|20378.3|20358.3|20378.4|20358.4|20386.9|20366.9|20370.9|20350.9|257
1634631300000|2021-10-19 08:15:00|20470.2|20450.2|20460.2|20440.2|20491.3|20467.7|20452.7|20430.2|81
1634631600000|2021-10-19 08:20:00|20445.2|20425.2|20472.7|20452.7|20472.7|20452.7|20437.7|20417.7|16
1634631900000|2021-10-19 08:25:00|20470.2|20450.2|20466.3|20446.3|20482.3|20462.3|20466.3|20446.3|11
1634632200000|2021-10-19 08:30:00|20463.8|20443.8|20468.8|20448.8|20468.8|20448.8|20463.8|20443.8|10
1634632500000|2021-10-19 08:35:00|20467.8|20447.8|20480.3|20460.3|20480.3|20460.3|20467.8|20447.8|5
1634632800000|2021-10-19 08:40:00|20477.8|20457.8|20511.8|20491.8|20511.8|20491.8|20477.8|20457.8|52
1634633100000|2021-10-19 08:45:00|20508.8|20488.8|20499.3|20479.3|20508.8|20488.8|20487.8|20467.8|8
1634633400000|2021-10-19 08:50:00|20498.2|20478.2|20502.8|20482.8|20507.8|20487.8|20481.8|20461.8|23
1634633700000|2021-10-19 08:55:00|20505.7|20485.7|20515.3|20495.3|20523.2|20500.3|20505.7|20480.3|15
1634634000000|2021-10-19 09:00:00|20513.9|20493.9|20527.8|20507.8|20533.9|20513.9|20510.3|20490.3|69
1634634300000|2021-10-19 09:05:00|20522.8|20502.8|20522.8|20502.8|20522.8|20502.8|20513.3|20493.3|25
1634634600000|2021-10-19 09:10:00|20518.9|20498.9|20522.9|20502.9|20522.9|20502.9|20517.8|20497.8|3
1634634900000|2021-10-19 09:15:00|20518.9|20498.9|20497.9|20477.9|20518.9|20498.9|20491.8|20471.8|15
1634635200000|2021-10-19 09:20:00|20492.9|20472.9|20472.9|20452.9|20492.9|20472.9|20467.9|20447.9|10
1634635500000|2021-10-19 09:25:00|20471.8|20451.8|20442.9|20422.9|20472.9|20452.9|20442.9|20422.9|18
1634635800000|2021-10-19 09:30:00|20445.4|20425.4|20450.4|20430.4|20450.4|20430.4|20442.9|20422.9|2
1634636100000|2021-10-19 09:35:00|20451.4|20431.4|20462.9|20442.9|20462.9|20442.9|20450.4|20430.4|5
1634636400000|2021-10-19 09:40:00|20463.9|20443.9|20458.9|20438.9|20465.4|20445.4|20455.4|20435.4|8
1634636700000|2021-10-19 09:45:00|20459|20439|20465.4|20445.4|20465.4|20445.4|20455.4|20435.4|7
1634637000000|2021-10-19 09:50:00|20464.4|20444.4|20460.4|20440.4|20465.4|20445.4|20457.9|20437.9|8
1634637300000|2021-10-19 09:55:00|20462.9|20442.9|20502.9|20482.9|20502.9|20482.9|20462.9|20442.9|30
1634637600000|2021-10-19 10:00:00|20505.4|20485.4|20500.5|20480.5|20508|20488|20500.5|20480.5|19
1634637900000|2021-10-19 10:05:00|20501.5|20481.5|20503|20483|20505.5|20485.5|20501.5|20481.5|5
1634638200000|2021-10-19 10:10:00|20496.9|20476.9|20486.9|20466.9|20496.9|20476.9|20484.4|20464.4|14
1634638500000|2021-10-19 10:15:00|20488|20468|20482|20462|20499|20479|20482|20462|11
1634638800000|2021-10-19 10:20:00|20480.9|20460.9|20470.5|20450.5|20480.9|20460.9|20466.5|20446.5|25
1634639100000|2021-10-19 10:25:00|20472|20452|20478|20458|20478|20458|20472|20452|5
1634639400000|2021-10-19 10:30:00|20479|20459|20477|20437|20488|20468|20463|20437|22
1634639700000|2021-10-19 10:35:00|20472.6|20432.6|20483|20463|20483|20463|20460.5|20432.6|12
1634640000000|2021-10-19 10:40:00|20484.1|20464.1|20496.6|20476.6|20520.1|20500.1|20482|20462|89
1634640300000|2021-10-19 10:45:00|20495.5|20475.5|20503.1|20483.1|20503.1|20483.1|20494.1|20474.1|6
1634640600000|2021-10-19 10:50:00|20504.1|20484.1|20494.5|20474.5|20507|20487|20494.5|20474.5|4
1634640900000|2021-10-19 10:55:00|20496|20476|20538.1|20518.1|20540.6|20520.6|20496|20476|40
1634641200000|2021-10-19 11:00:00|20534.1|20514.1|20533.1|20513.1|20540.6|20520.6|20533.1|20513.1|9
1634641500000|2021-10-19 11:05:00|20530.1|20510.1|20524.1|20504.1|20530.1|20510.1|20518.1|20498.1|10
1634641800000|2021-10-19 11:10:00|20525.2|20505.2|20545.6|20525.6|20548.1|20528.1|20525.2|20505.2|25
1634642100000|2021-10-19 11:15:00|20544.1|20524.1|20540.6|20520.6|20546.6|20526.6|20535.6|20515.6|42
1634642400000|2021-10-19 11:20:00|20538.1|20518.1|20539.2|20519.2|20539.2|20519.2|20534.2|20514.2|12
1634642700000|2021-10-19 11:25:00|20540.6|20520.6|20534.6|20514.6|20543.1|20523.1|20534.6|20514.6|16
1634643000000|2021-10-19 11:30:00|20533.1|20513.1|20486.7|20466.7|20533.1|20513.1|20480.6|20460.6|27
1634643300000|2021-10-19 11:35:00|20488.2|20468.2|20529.6|20509.6|20529.6|20509.6|20488.2|20468.2|15
1634643600000|2021-10-19 11:40:00|20530.7|20510.7|20538.2|20518.2|20540.7|20520.7|20530.7|20510.7|27
1634643900000|2021-10-19 11:45:00|20533.2|20513.2|20534.2|20514.2|20543.2|20523.2|20533.2|20513.2|18
1634644200000|2021-10-19 11:50:00|20538.2|20518.2|20538.2|20518.2|20541.7|20521.7|20515.7|20495.7|62
1634644500000|2021-10-19 11:55:00|20536.7|20516.7|20533.2|20513.2|20539.2|20519.2|20523.2|20503.2|25
1634644800000|2021-10-19 12:00:00|20535.7|20515.7|20440.7|20420.7|20539.2|20519.2|20435.3|20415.3|219
1634645100000|2021-10-19 12:05:00|20443.2|20423.2|20428.2|20408.2|20446.7|20426.7|20404.3|20384.3|138
1634645400000|2021-10-19 12:10:00|20426.8|20406.8|20403.2|20383.2|20426.8|20406.8|20383.2|20363.2|86
1634645700000|2021-10-19 12:15:00|20400.7|20380.7|20411.8|20391.8|20411.8|20391.8|20363.7|20343.7|72
1634646000000|2021-10-19 12:20:00|20414.3|20394.3|20444.3|20424.3|20444.3|20424.3|20414.3|20390.7|70
1634646300000|2021-10-19 12:25:00|20445.8|20425.8|20443.3|20423.3|20463.3|20443.3|20435.8|20415.8|41
1634646600000|2021-10-19 12:30:00|20444.3|20424.3|20487.2|20467.2|20487.2|20467.2|20444.3|20424.3|210
1634646900000|2021-10-19 12:35:00|20488.3|20468.3|20530.8|20510.8|20536.8|20516.8|20488.3|20468.3|73
1634647200000|2021-10-19 12:40:00|20531.8|20511.8|20513.3|20493.3|20538.3|20518.3|20513.3|20493.3|108
1634647500000|2021-10-19 12:45:00|20512.3|20492.3|20500.8|20480.8|20514.3|20494.3|20490.8|20470.8|72
1634647800000|2021-10-19 12:50:00|20498.3|20478.3|20443.3|20423.3|20498.3|20478.3|20438.3|20418.3|78
1634648100000|2021-10-19 12:55:00|20441.8|20421.8|20437.7|20417.7|20450.2|20430.2|20426.3|20396.3|1045
1634648400000|2021-10-19 13:00:00|20438.8|20418.8|20399.8|20379.8|20443.8|20423.8|20389.2|20369.2|297
1634648700000|2021-10-19 13:05:00|20404.8|20384.8|20395.3|20375.3|20411.3|20391.3|20395.3|20375.3|41
1634649000000|2021-10-19 13:10:00|20394.2|20374.2|20375.9|20355.9|20396.7|20376.7|20375.9|20355.9|55
1634649300000|2021-10-19 13:15:00|20382.8|20362.8|20378.8|20358.8|20386.3|20366.3|20364.2|20344.2|66
1634649600000|2021-10-19 13:20:00|20381.3|20361.3|20421.3|20401.3|20422.8|20402.8|20381.3|20361.3|44
1634649900000|2021-10-19 13:25:00|20418.8|20398.8|20426.3|20406.3|20447.8|20427.8|20417.8|20397.8|49
1634650200000|2021-10-19 13:30:00|20429.3|20409.3|20461.3|20441.3|20462.4|20442.4|20429.3|20409.3|74
1634650500000|2021-10-19 13:35:00|20457.8|20437.8|20453.9|20433.9|20491.4|20471.4|20441.3|20421.3|97
1634650800000|2021-10-19 13:40:00|20451.4|20431.4|20480.3|20460.3|20481.4|20461.4|20451.4|20431.4|47
1634651100000|2021-10-19 13:45:00|20481.4|20461.4|20470.4|20450.4|20511.4|20491.4|20470.4|20450.4|103
1634651400000|2021-10-19 13:50:00|20469.3|20449.3|20493.9|20473.9|20498.9|20478.9|20451.4|20431.4|91
1634651700000|2021-10-19 13:55:00|20496.4|20476.4|20508.9|20488.9|20513.9|20493.9|20473.9|20453.9|129
1634652000000|2021-10-19 14:00:00|20510.4|20490.4|20511.4|20491.4|20531.4|20511.4|20493.9|20473.9|96
1634652300000|2021-10-19 14:05:00|20506.4|20486.4|20378.5|20358.5|20506.4|20486.4|20378.5|20358.5|120
1634652600000|2021-10-19 14:10:00|20377|20357|20421.4|20401.4|20421.4|20401.4|20351.9|20331.9|125
1634652900000|2021-10-19 14:15:00|20422.5|20402.5|20440.6|20420.6|20443.9|20423.9|20416.4|20396.4|61
1634653200000|2021-10-19 14:20:00|20442|20422|20466|20446|20466|20446|20440|20420|57
1634653500000|2021-10-19 14:25:00|20465|20445|20461.5|20441.5|20467|20447|20446.9|20426.9|72
1634653800000|2021-10-19 14:30:00|20459|20439|20446.5|20426.5|20469|20445|20441.5|20416.5|44
1634654100000|2021-10-19 14:35:00|20449|20429|20484|20464|20484|20464|20424|20404|141
1634654400000|2021-10-19 14:40:00|20485|20465|20514|20494|20515|20495|20485|20465|129
1634654700000|2021-10-19 14:45:00|20515|20495|20511.5|20491.5|20521.5|20501.5|20505.5|20485.5|78
1634655000000|2021-10-19 14:50:00|20509|20489|20511.1|20491.1|20514|20494|20500|20480|64
1634655300000|2021-10-19 14:55:00|20519|20499|20513|20493|20521.5|20501.5|20509|20489|189
1634655600000|2021-10-19 15:00:00|20514|20494|20533.6|20513.6|20537.1|20517.1|20514|20494|2055
1634655900000|2021-10-19 15:05:00|20536.1|20516.1|20631.1|20611.1|20633.6|20613.6|20536.1|20516.1|266
1634656200000|2021-10-19 15:10:00|20627.1|20607.1|20593.6|20573.6|20627.1|20607.1|20590.1|20570.1|113
1634656500000|2021-10-19 15:15:00|20594.6|20574.6|20628.6|20608.6|20637.2|20617.2|20594.6|20574.6|57
1634656800000|2021-10-19 15:20:00|20633.6|20613.6|20612.6|20592.6|20633.6|20613.6|20603.6|20583.6|62
1634657100000|2021-10-19 15:25:00|20611.6|20591.6|20632.6|20612.6|20634.7|20614.7|20602.6|20582.6|74
1634657400000|2021-10-19 15:30:00|20633.6|20613.6|20616.2|20596.2|20644.7|20624.7|20616.2|20596.2|69
1634657700000|2021-10-19 15:35:00|20612.6|20592.6|20595.6|20575.6|20621.2|20601.2|20595.6|20575.6|56
1634658000000|2021-10-19 15:40:00|20596.6|20576.6|20572.7|20552.7|20596.6|20576.6|20565.1|20545.1|67
1634658300000|2021-10-19 15:45:00|20571.2|20551.2|20575.2|20555.2|20575.2|20555.2|20546.2|20526.2|53
1634658600000|2021-10-19 15:50:00|20574.1|20554.1|20572.2|20552.2|20585.7|20565.7|20528.7|20498.2|139
1634658900000|2021-10-19 15:55:00|20571.2|20551.2|20563.7|20543.7|20572.2|20552.2|20559.7|20539.7|47
1634659200000|2021-10-19 16:00:00|20564.7|20544.7|20577.2|20557.2|20578.7|20558.7|20564.7|20544.7|65
1634659500000|2021-10-19 16:05:00|20578.3|20558.3|20601.2|20581.2|20612.7|20592.7|20578.3|20558.3|40
1634659800000|2021-10-19 16:10:00|20603.7|20583.7|20623.7|20603.7|20623.7|20603.7|20603.7|20583.7|65
1634660100000|2021-10-19 16:15:00|20626.7|20606.7|20633.8|20613.8|20640.8|20620.8|20626.7|20606.7|99
1634660400000|2021-10-19 16:20:00|20632.7|20612.7|20587.3|20567.3|20636.3|20616.3|20587.3|20567.3|491
1634660700000|2021-10-19 16:25:00|20586.3|20566.3|20554.8|20534.8|20591.3|20571.3|20541.3|20521.3|68
1634661000000|2021-10-19 16:30:00|20551.3|20531.3|20567.8|20547.8|20569.8|20549.8|20541.3|20521.3|65
1634661300000|2021-10-19 16:35:00|20565.3|20545.3|20570.3|20550.3|20573.8|20553.8|20560.3|20540.3|27
1634661600000|2021-10-19 16:40:00|20572.8|20552.8|20520.3|20500.3|20578.8|20558.8|20520.3|20500.3|180
1634661900000|2021-10-19 16:45:00|20524.8|20504.8|20538.8|20518.8|20541.3|20521.3|20524.8|20504.8|32
1634662200000|2021-10-19 16:50:00|20537.8|20517.8|20566.3|20546.3|20568.8|20548.8|20536.3|20516.3|30
1634662500000|2021-10-19 16:55:00|20567.4|20547.4|20592.4|20572.4|20592.4|20572.4|20567.4|20547.4|47
1634662800000|2021-10-19 17:00:00|20593.8|20573.8|20613.8|20593.8|20623.8|20596.3|20591.3|20571.3|68
1634663100000|2021-10-19 17:05:00|20612.4|20592.4|20707.8|20687.8|20707.8|20687.8|20612.4|20592.4|141
1634663400000|2021-10-19 17:10:00|20708.9|20688.9|20726.4|20706.4|20727.8|20707.8|20707.8|20687.8|147
1634663700000|2021-10-19 17:15:00|20728.9|20708.9|20707.9|20687.9|20731.4|20711.4|20707.9|20687.9|186
1634664000000|2021-10-19 17:20:00|20710.4|20690.4|20710.4|20690.4|20711.8|20691.8|20707.9|20687.9|94
1634664300000|2021-10-19 17:25:00|20711.4|20691.4|20713.9|20693.9|20713.9|20693.9|20700.8|20680.8|252
1634717700000|2021-10-20 08:15:00|20710.3|20690.3|20703.3|20683.3|20724.8|20703.3|20699.8|20679.8|97
1634718000000|2021-10-20 08:20:00|20702.3|20682.3|20725.8|20705.8|20725.8|20705.8|20702.3|20682.3|38
1634718300000|2021-10-20 08:25:00|20733.3|20713.3|20763.3|20743.3|20763.3|20743.3|20733.3|20713.3|66
1634718600000|2021-10-20 08:30:00|20755.8|20735.8|20754.8|20734.8|20760.3|20740.3|20748.3|20728.3|34
1634718900000|2021-10-20 08:35:00|20753.8|20733.8|20750.8|20730.8|20759.3|20739.3|20750.8|20730.8|9
1634719200000|2021-10-20 08:40:00|20748.3|20728.3|20754.3|20734.3|20760.8|20740.8|20748.3|20728.3|19
1634719500000|2021-10-20 08:45:00|20756.8|20736.8|20733.3|20713.3|20756.8|20736.8|20730.8|20710.8|25
1634719800000|2021-10-20 08:50:00|20730.8|20710.8|20702.4|20682.4|20734.4|20714.4|20699.9|20679.9|35
1634720100000|2021-10-20 08:55:00|20707.4|20687.4|20720.9|20700.9|20720.9|20700.9|20707.4|20687.4|14
1634720400000|2021-10-20 09:00:00|20722.9|20702.9|20745.9|20725.9|20745.9|20725.9|20722.9|20702.9|7
1634720700000|2021-10-20 09:05:00|20743.4|20723.4|20725.9|20705.9|20745.9|20725.9|20725.9|20705.9|8
1634721000000|2021-10-20 09:10:00|20723.4|20703.4|20705.9|20685.9|20723.4|20703.4|20705.9|20685.9|9
1634721300000|2021-10-20 09:15:00|20704.9|20684.9|20705.9|20685.9|20710.9|20690.9|20699.9|20679.9|38
1634721600000|2021-10-20 09:20:00|20708.9|20688.9|20740.9|20720.9|20740.9|20720.9|20705.9|20685.9|12
1634721900000|2021-10-20 09:25:00|20743.4|20723.4|20753.4|20733.4|20760.9|20740.9|20743.4|20723.4|32
1634722200000|2021-10-20 09:30:00|20754.9|20734.9|20752.4|20732.4|20760.9|20740.9|20752.4|20732.4|13
1634722500000|2021-10-20 09:35:00|20748.4|20728.4|20737|20717|20748.4|20728.4|20715.9|20695.9|46
1634722800000|2021-10-20 09:40:00|20740|20720|20780.5|20760.5|20780.5|20760.5|20740|20720|55
1634723100000|2021-10-20 09:45:00|20779.5|20759.5|20788.5|20768.5|20793.5|20773.5|20779.5|20759.5|76
1634723400000|2021-10-20 09:50:00|20786.5|20766.5|20781|20761|20786.5|20766.5|20781|20761|4
1634723700000|2021-10-20 09:55:00|20782|20762|20752.5|20732.5|20784.5|20763.5|20743.5|20723.5|17
1634724000000|2021-10-20 10:00:00|20755|20735|20738.5|20718.5|20761|20741|20728.5|20708.5|25
1634724300000|2021-10-20 10:05:00|20740|20720|20736|20716|20741|20721|20735|20715|12
1634724600000|2021-10-20 10:10:00|20731|20711|20738.5|20718.5|20738.5|20718.5|20731|20711|9
1634724900000|2021-10-20 10:15:00|20741|20721|20761|20741|20768.5|20748.5|20738.5|20718.5|9
1634725200000|2021-10-20 10:20:00|20758.5|20738.5|20768.5|20748.5|20768.5|20748.5|20758.5|20738.5|9
1634725500000|2021-10-20 10:25:00|20768.6|20748.6|20789.6|20769.6|20789.6|20769.6|20768.6|20748.6|13
1634725800000|2021-10-20 10:30:00|20786.1|20766.1|20753.6|20733.6|20786.1|20766.1|20753.6|20733.6|15
1634726100000|2021-10-20 10:35:00|20752.6|20732.6|20760.1|20740.1|20783.6|20763.6|20748.6|20728.6|22
1634726400000|2021-10-20 10:40:00|20759.1|20739.1|20781.1|20761.1|20785.1|20765.1|20757.6|20737.6|8
1634726700000|2021-10-20 10:45:00|20776.1|20756.1|20761.1|20741.1|20776.1|20756.1|20753.6|20733.6|6
1634727000000|2021-10-20 10:50:00|20760.1|20740.1|20758.6|20738.6|20760.1|20740.1|20753.6|20733.6|3
1634727300000|2021-10-20 10:55:00|20759.6|20739.6|20778.6|20758.6|20778.6|20758.6|20756.1|20736.1|23
1634727600000|2021-10-20 11:00:00|20773.6|20753.6|20778.6|20758.6|20781.1|20761.1|20773.6|20753.6|15
1634727900000|2021-10-20 11:05:00|20776.1|20756.1|20788.6|20768.6|20788.6|20768.6|20776.1|20756.1|10
1634728200000|2021-10-20 11:10:00|20787.6|20767.6|20792.2|20772.2|20792.2|20772.2|20756.2|20736.2|33
1634728500000|2021-10-20 11:15:00|20794.7|20774.7|20789.2|20769.2|20810.7|20790.7|20789.2|20769.2|1624
1634728800000|2021-10-20 11:20:00|20788.2|20768.2|20821.7|20801.7|20821.7|20801.7|20772.2|20752.2|62
1634729100000|2021-10-20 11:25:00|20824.7|20804.7|20834.7|20814.7|20838.2|20818.2|20799.2|20779.2|667
1634729400000|2021-10-20 11:30:00|20833.2|20813.2|20768.2|20748.2|20841.2|20814.7|20768.2|20748.2|1533
1634729700000|2021-10-20 11:35:00|20765.7|20745.7|20766.7|20746.7|20774.2|20754.2|20745.7|20725.7|19
1634730000000|2021-10-20 11:40:00|20764.2|20744.2|20784.2|20764.2|20784.2|20764.2|20763.2|20743.2|15
1634730300000|2021-10-20 11:45:00|20781.2|20761.2|20739.2|20719.2|20785.2|20765.2|20739.2|20719.2|25
1634730600000|2021-10-20 11:50:00|20737.7|20717.7|20775.2|20755.2|20786.7|20766.7|20723.2|20703.2|32
1634730900000|2021-10-20 11:55:00|20777.7|20757.7|20782.7|20762.7|20785.2|20765.2|20777.7|20757.7|14
1634731200000|2021-10-20 12:00:00|20783.8|20763.8|20721.8|20701.8|20783.8|20763.8|20703.2|20683.2|137
1634731500000|2021-10-20 12:05:00|20724.3|20704.3|20785.3|20765.3|20786.3|20766.3|20721.8|20701.8|162
1634731800000|2021-10-20 12:10:00|20786.3|20766.3|20793.3|20773.3|20801.8|20776.8|20774.3|20754.3|39
1634732100000|2021-10-20 12:15:00|20796.8|20776.8|20804.3|20784.3|20830.8|20810.8|20796.8|20776.8|63
1634732400000|2021-10-20 12:20:00|20802.8|20782.8|20787.8|20767.8|20802.8|20782.8|20765.8|20741.8|31
1634732700000|2021-10-20 12:25:00|20789.3|20769.3|20781.8|20761.8|20791.8|20771.8|20774.3|20748.8|34
1634733000000|2021-10-20 12:30:00|20786.3|20766.3|20726.8|20706.8|20787.8|20767.8|20708.3|20688.3|70
1634733300000|2021-10-20 12:35:00|20724.3|20704.3|20740.8|20720.8|20764.3|20744.3|20721.8|20701.8|102
1634733600000|2021-10-20 12:40:00|20739.8|20719.8|20704.3|20684.3|20739.8|20719.8|20704.3|20684.3|34
1634733900000|2021-10-20 12:45:00|20706.8|20686.8|20743.4|20723.4|20743.4|20723.4|20700.8|20680.8|58
1634734200000|2021-10-20 12:50:00|20744.4|20724.4|20771.9|20751.9|20771.9|20751.9|20743.4|20723.4|48
1634734500000|2021-10-20 12:55:00|20769.9|20749.9|20751.9|20731.9|20770.9|20750.9|20736.9|20716.9|440
1634734800000|2021-10-20 13:00:00|20749.4|20729.4|20784.4|20764.4|20793.9|20765.4|20718.4|20698.4|46
1634735100000|2021-10-20 13:05:00|20782.9|20762.9|20774.4|20754.4|20784.4|20764.4|20744.4|20724.4|39
1634735400000|2021-10-20 13:10:00|20771.9|20751.9|20754.4|20734.4|20776.9|20756.9|20749.4|20729.4|43
1634735700000|2021-10-20 13:15:00|20751.9|20731.9|20762.4|20742.4|20776.9|20756.9|20734.4|20714.4|69
1634736000000|2021-10-20 13:20:00|20763.4|20743.4|20744.4|20724.4|20771.4|20751.4|20744.4|20724.4|63
1634736300000|2021-10-20 13:25:00|20742.4|20722.4|20656.9|20636.9|20742.4|20722.4|20646.9|20626.9|136
1634736600000|2021-10-20 13:30:00|20655.9|20635.9|20764.5|20744.5|20765.5|20745.5|20645.9|20621.4|197
1634736900000|2021-10-20 13:35:00|20765.5|20745.5|20790.5|20750.5|20790.5|20768|20759.5|20739.5|127
1634737200000|2021-10-20 13:40:00|20787|20747|20783|20763|20790.5|20770.5|20759.5|20739.5|88
1634737500000|2021-10-20 13:45:00|20784.5|20764.5|20794.5|20774.5|20822|20802|20779.5|20759.5|95
1634737800000|2021-10-20 13:50:00|20797|20777|20814.5|20794.5|20864.5|20844.5|20797|20777|146
1634738100000|2021-10-20 13:55:00|20823.5|20783.5|20794.5|20774.5|20823.5|20802|20787|20767|83
1634738400000|2021-10-20 14:00:00|20796|20776|20699.5|20679.5|20803.5|20783.5|20691|20671|133
1634738700000|2021-10-20 14:05:00|20698.5|20678.5|20674.5|20654.5|20715.5|20695.5|20672|20652|61
1634739000000|2021-10-20 14:10:00|20673.5|20653.5|20597|20577|20673.5|20653.5|20558.5|20538.5|234
1634739300000|2021-10-20 14:15:00|20598|20578|20589.5|20569.5|20619.5|20599.5|20589.5|20569.5|97
1634739600000|2021-10-20 14:20:00|20607|20567|20569.6|20549.6|20641.6|20621.6|20567.1|20543.6|135
1634739900000|2021-10-20 14:25:00|20570.6|20550.6|20610.6|20590.6|20610.6|20590.6|20570.6|20550.6|263
1634740200000|2021-10-20 14:30:00|20617.1|20597.1|20633.6|20613.6|20642.1|20622.1|20609.6|20589.6|92
1634740500000|2021-10-20 14:35:00|20636.1|20616.1|20684.6|20664.6|20694.6|20674.6|20634.6|20614.6|118
1634740800000|2021-10-20 14:40:00|20689.6|20669.6|20669.6|20649.6|20704.6|20684.6|20657.6|20637.6|82
1634741100000|2021-10-20 14:45:00|20668.6|20648.6|20646.1|20626.1|20677.1|20657.1|20627.1|20607.1|70
1634741400000|2021-10-20 14:50:00|20644.6|20624.6|20626.1|20606.1|20654.6|20634.6|20626.1|20606.1|42
1634741700000|2021-10-20 14:55:00|20629.1|20609.1|20702.1|20682.1|20702.6|20682.6|20629.1|20606.1|83
1634742000000|2021-10-20 15:00:00|20703.1|20683.1|20653.6|20633.6|20710.6|20687.1|20651.1|20631.1|45
1634742300000|2021-10-20 15:05:00|20654.6|20634.6|20637.2|20617.2|20664.6|20644.6|20619.7|20599.7|54
1634742600000|2021-10-20 15:10:00|20638.2|20618.2|20654.7|20634.7|20654.7|20634.7|20638.2|20618.2|19
1634742900000|2021-10-20 15:15:00|20653.7|20633.7|20552.2|20532.2|20654.7|20634.7|20550.7|20530.7|103
1634743200000|2021-10-20 15:20:00|20547.2|20527.2|20540.7|20520.7|20564.7|20544.7|20534.7|20514.7|68
1634743500000|2021-10-20 15:25:00|20542.2|20522.2|20608.7|20588.7|20610.7|20590.7|20542.2|20522.2|85
1634743800000|2021-10-20 15:30:00|20607.2|20587.2|20616.2|20596.2|20616.2|20596.2|20599.7|20579.7|45
1634744100000|2021-10-20 15:35:00|20621.2|20601.2|20673.2|20653.2|20673.2|20653.2|20621.2|20601.2|78
1634744400000|2021-10-20 15:40:00|20674.7|20654.7|20664.7|20644.7|20713.7|20686.2|20657.2|20637.2|113
1634744700000|2021-10-20 15:45:00|20661.7|20641.7|20670.7|20650.7|20673.2|20653.2|20649.7|20629.7|17
1634745000000|2021-10-20 15:50:00|20673.2|20653.2|20679.8|20659.8|20687.2|20667.2|20673.2|20653.2|32
1634745300000|2021-10-20 15:55:00|20682.8|20662.8|20694.8|20674.8|20699.8|20679.8|20674.8|20654.8|49
1634745600000|2021-10-20 16:00:00|20695.8|20675.8|20717.3|20697.3|20737.3|20717.3|20695.8|20675.8|51
1634745900000|2021-10-20 16:05:00|20718.3|20698.3|20734.8|20714.8|20762.3|20742.3|20717.3|20697.3|59
1634746200000|2021-10-20 16:10:00|20735.8|20715.8|20713.3|20693.3|20739.8|20719.8|20713.3|20693.3|25
1634746500000|2021-10-20 16:15:00|20712.3|20692.3|20709.8|20689.8|20741.3|20721.3|20707.3|20687.3|70
1634746800000|2021-10-20 16:20:00|20710.8|20690.8|20736.3|20716.3|20744.8|20724.8|20689.8|20669.8|318
1634747100000|2021-10-20 16:25:00|20734.8|20714.8|20696.8|20676.8|20734.8|20714.8|20696.8|20676.8|81
1634747400000|2021-10-20 16:30:00|20697.3|20677.3|20727.3|20707.3|20729.8|20709.8|20692.3|20672.3|68
1634747700000|2021-10-20 16:35:00|20726.3|20706.3|20713.3|20693.3|20726.3|20706.3|20712.3|20692.3|18
1634748000000|2021-10-20 16:40:00|20714.8|20694.8|20727.4|20707.4|20727.4|20707.4|20714.8|20694.8|19
1634748300000|2021-10-20 16:45:00|20728.9|20708.9|20763.4|20743.4|20766.4|20746.4|20728.9|20708.9|67
1634748600000|2021-10-20 16:50:00|20766.4|20746.4|20750.9|20730.9|20772.4|20752.4|20746.4|20726.4|45
1634748900000|2021-10-20 16:55:00|20749.9|20729.9|20746.4|20726.4|20784.9|20764.9|20746.4|20726.4|121
1634749200000|2021-10-20 17:00:00|20747.4|20727.4|20737.4|20717.4|20752.4|20732.4|20736.4|20716.4|97
1634749500000|2021-10-20 17:05:00|20734.9|20714.9|20723.4|20703.4|20734.9|20714.9|20723.4|20703.4|38
1634749800000|2021-10-20 17:10:00|20720.9|20700.9|20711.4|20691.4|20729.9|20709.9|20709.9|20689.9|52
1634750100000|2021-10-20 17:15:00|20709.9|20689.9|20732.4|20712.4|20732.4|20712.4|20709.9|20689.9|31
1634750400000|2021-10-20 17:20:00|20733.9|20713.9|20711.5|20691.5|20739.9|20719.9|20711.4|20691.4|96
1634750700000|2021-10-20 17:25:00|20712.4|20692.4|20700|20680|20713.4|20693.4|20689|20669|108
1634804100000|2021-10-21 08:15:00|20708.4|20688.4|20726.9|20706.9|20729.8|20709.4|20705.9|20683.9|85
1634804400000|2021-10-21 08:20:00|20725.9|20705.9|20807.9|20767.9|20807.9|20781.3|20714.4|20694.4|52
1634804700000|2021-10-21 08:25:00|20796.9|20776.9|20821.9|20801.9|20831.9|20811.9|20796.9|20776.9|53
1634805000000|2021-10-21 08:30:00|20819.9|20799.9|20836.9|20816.9|20841.9|20821.9|20809.4|20789.4|40
1634805300000|2021-10-21 08:35:00|20838.4|20818.4|20829.4|20809.4|20842.9|20822.9|20829.4|20809.4|19
1634805600000|2021-10-21 08:40:00|20830.4|20810.4|20833.5|20813.5|20840.9|20820.9|20821.9|20801.9|26
1634805900000|2021-10-21 08:45:00|20831.9|20811.9|20815|20795|20834.4|20814.4|20815|20795|14
1634806200000|2021-10-21 08:50:00|20816|20796|20844.5|20824.5|20844.5|20824.5|20816|20796|13
1634806500000|2021-10-21 08:55:00|20847|20827|20841|20821|20847|20827|20841|20821|4
1634806800000|2021-10-21 09:00:00|20840|20820|20834.5|20814.5|20841|20821|20832|20812|21
1634807100000|2021-10-21 09:05:00|20833.5|20813.5|20822|20802|20833.5|20813.5|20817|20797|12
1634807400000|2021-10-21 09:10:00|20823|20803|20824.5|20804.5|20824.5|20804.5|20818.5|20798.5|13
1634807700000|2021-10-21 09:15:00|20822|20802|20817|20797|20822|20802|20817|20797|8
1634808000000|2021-10-21 09:20:00|20816|20796|20813.5|20793.5|20818.5|20798.5|20813.5|20793.5|9
1634808300000|2021-10-21 09:25:00|20811.6|20791.6|20823|20803|20823|20803|20810.1|20790.1|14
1634808600000|2021-10-21 09:30:00|20824|20804|20829.5|20809.5|20837|20817|20824|20804|9
1634808900000|2021-10-21 09:35:00|20827|20807|20829.5|20809.5|20829.5|20809.5|20827|20807|1
1634809200000|2021-10-21 09:40:00|20828.6|20808.6|20825.5|20805.5|20829.5|20809.5|20817|20797|10
1634809500000|2021-10-21 09:45:00|20827.1|20807.1|20827.1|20807.1|20831.1|20811.1|20827.1|20807.1|1
1634809800000|2021-10-21 09:50:00|20832.1|20812.1|20837.1|20817.1|20841.5|20821.5|20832.1|20812.1|15
1634810100000|2021-10-21 09:55:00|20834.6|20814.6|20914.6|20894.6|20918.1|20898.1|20834.6|20814.6|116
1634810400000|2021-10-21 10:00:00|20918.6|20898.6|20908.6|20888.6|20944.6|20924.6|20908.6|20888.6|51
1634810700000|2021-10-21 10:05:00|20910.1|20890.1|20952.1|20932.1|20959.6|20939.6|20910.1|20890.1|39
1634811000000|2021-10-21 10:10:00|20949.6|20929.6|20924.6|20904.6|20949.6|20929.6|20924.6|20904.6|13
1634811300000|2021-10-21 10:15:00|20925.6|20905.6|21001.2|20981.2|21019.6|20999.6|20925.6|20905.6|65
1634811600000|2021-10-21 10:20:00|20999.2|20979.2|21007.1|20987.1|21019.6|20999.6|20992.1|20972.1|51
1634811900000|2021-10-21 10:25:00|21012.1|20992.1|20982.2|20962.2|21012.1|20992.1|20974.2|20954.2|19
1634812200000|2021-10-21 10:30:00|20984.7|20964.7|21002.2|20982.2|21007.2|20987.2|20984.7|20964.7|11
1634812500000|2021-10-21 10:35:00|21003.1|20983.1|21037.2|21017.2|21037.2|21017.2|21003.1|20983.1|27
1634812800000|2021-10-21 10:40:00|21034.1|21014.1|21002.2|20982.2|21034.1|21014.1|21002.2|20982.2|80
1634813100000|2021-10-21 10:45:00|21004.7|20984.7|21004.7|20984.7|21004.7|20984.7|21002.2|20982.2|18
1634813400000|2021-10-21 10:50:00|21002.2|20982.2|20980.3|20960.3|21009.7|20989.7|20980.3|20960.3|30
1634813700000|2021-10-21 10:55:00|20977.2|20957.2|20974.7|20954.7|20982.2|20962.2|20967.2|20947.2|17
1634814000000|2021-10-21 11:00:00|20977.2|20957.2|20957.2|20937.2|20988.2|20968.2|20957.2|20937.2|19
1634814300000|2021-10-21 11:05:00|20962.2|20942.2|20919.7|20899.7|20974.7|20954.7|20919.7|20899.7|65
1634814600000|2021-10-21 11:10:00|20922.2|20902.2|20932.3|20912.3|20932.3|20912.3|20902.2|20882.2|41
1634814900000|2021-10-21 11:15:00|20936.3|20916.3|20909.8|20889.8|20942.3|20922.3|20907.3|20887.3|17
1634815200000|2021-10-21 11:20:00|20911.3|20891.3|20929.8|20909.8|20932.3|20912.3|20911.3|20891.3|12
1634815500000|2021-10-21 11:25:00|20930.8|20910.8|20902.3|20882.3|20932.3|20912.3|20902.3|20882.3|15
1634815800000|2021-10-21 11:30:00|20903.8|20883.8|20919.8|20899.8|20922.3|20902.3|20901.3|20881.3|30
1634816100000|2021-10-21 11:35:00|20922.3|20902.3|20959.8|20939.8|20962.3|20942.3|20922.3|20902.3|151
1634816400000|2021-10-21 11:40:00|20958.8|20938.8|20967.9|20947.9|20972.3|20952.3|20949.8|20928.3|30
1634816700000|2021-10-21 11:45:00|20970.4|20950.4|21019.8|20999.8|21028.3|21008.3|20965.8|20945.8|86
1634817000000|2021-10-21 11:50:00|21027.3|21007.3|20952.3|20932.3|21045|21012.3|20952.3|20932.3|57
1634817300000|2021-10-21 11:55:00|20953.3|20933.3|20964.8|20944.8|20977.3|20957.3|20950.8|20930.8|23
1634817600000|2021-10-21 12:00:00|20977.3|20957.3|20964.9|20944.9|20986.8|20966.8|20948.9|20928.9|72
1634817900000|2021-10-21 12:05:00|20963.9|20943.9|20827.4|20807.4|20964.9|20944.9|20827.4|20807.4|208
1634818200000|2021-10-21 12:10:00|20824.9|20804.9|20814.9|20794.9|20839.9|20819.9|20792.4|20772.4|114
1634818500000|2021-10-21 12:15:00|20817.4|20797.4|20872.4|20852.4|20872.4|20852.4|20814.9|20794.9|66
1634818800000|2021-10-21 12:20:00|20878.4|20858.4|20834.9|20814.9|20884.9|20864.9|20821.4|20801.4|72
1634819100000|2021-10-21 12:25:00|20835.9|20815.9|20857.4|20837.4|20857.4|20837.4|20827.4|20807.4|60
1634819400000|2021-10-21 12:30:00|20855.9|20835.9|20804|20784|20855.9|20835.9|20791.4|20771.4|81
1634819700000|2021-10-21 12:35:00|20805.9|20785.9|20852.4|20832.4|20857.4|20837.4|20805.9|20785.9|46
1634820000000|2021-10-21 12:40:00|20851.5|20831.5|20825.5|20805.5|20857.4|20837.4|20823|20794.9|26
1634820300000|2021-10-21 12:45:00|20828|20808|20827.5|20807.5|20862.5|20842.5|20818.4|20798.4|136
1634820600000|2021-10-21 12:50:00|20826.5|20806.5|20775|20755|20855|20835|20765|20745|171
1634820900000|2021-10-21 12:55:00|20774|20754|20767.5|20747.5|20775|20755|20744|20724|66
1634821200000|2021-10-21 13:00:00|20768.5|20748.5|20757.5|20737.5|20770|20750|20714|20694|129
1634821500000|2021-10-21 13:05:00|20755|20735|20750|20730|20760|20740|20714|20694|80
1634821800000|2021-10-21 13:10:00|20748.5|20728.5|20764.5|20744.5|20772|20748.5|20747.5|20727.5|54
1634822100000|2021-10-21 13:15:00|20772.5|20752.5|20748.6|20728.6|20789.5|20769.5|20748.6|20728.6|133
1634822400000|2021-10-21 13:20:00|20742.5|20722.5|20747.5|20727.5|20747.5|20727.5|20714.5|20694.5|61
1634822700000|2021-10-21 13:25:00|20745|20725|20741.6|20721.6|20777.5|20757.5|20732.5|20712.5|62
1634823000000|2021-10-21 13:30:00|20740|20720|20727.6|20707.6|20753.5|20733.5|20727.6|20707.6|86
1634823300000|2021-10-21 13:35:00|20726|20706|20767.6|20747.6|20767.6|20747.6|20709.1|20689.1|125
1634823600000|2021-10-21 13:40:00|20770.1|20750.1|20758.5|20738.5|20802.6|20782.6|20747.6|20727.6|215
1634823900000|2021-10-21 13:45:00|20760.1|20740.1|20725.1|20705.1|20765.1|20742.6|20725.1|20705.1|101
1634824200000|2021-10-21 13:50:00|20727.6|20707.6|20613.2|20593.2|20732.6|20712.6|20610.7|20590.7|766
1634824500000|2021-10-21 13:55:00|20612.2|20592.2|20605.7|20585.7|20618.2|20598.2|20593.2|20573.2|290
1634824800000|2021-10-21 14:00:00|20608.2|20588.2|20632.2|20612.2|20632.2|20612.2|20599.1|20579.1|783
1634825100000|2021-10-21 14:05:00|20629.7|20609.7|20644.7|20624.7|20654.2|20634.2|20623.7|20603.7|1826
1634825400000|2021-10-21 14:10:00|20643.7|20623.7|20635.7|20615.7|20650.7|20630.7|20615.7|20595.7|88
1634825700000|2021-10-21 14:15:00|20633.8|20613.8|20612.2|20592.2|20653.2|20633.2|20612.2|20592.2|82
1634826000000|2021-10-21 14:20:00|20611.3|20591.3|20453.2|20433.2|20611.3|20591.3|20430.7|20410.7|396
1634826300000|2021-10-21 14:25:00|20452.2|20432.2|20458.2|20438.2|20473.2|20453.2|20445.7|20425.7|169
1634826600000|2021-10-21 14:30:00|20460.7|20440.7|20475.7|20455.7|20508.2|20488.2|20448.2|20428.2|186
1634826900000|2021-10-21 14:35:00|20478.2|20458.2|20505.8|20485.8|20536.7|20515.7|20478.2|20458.2|156
1634827200000|2021-10-21 14:40:00|20508.3|20488.3|20525.8|20505.8|20545.8|20525.8|20508.3|20488.3|125
1634827500000|2021-10-21 14:45:00|20524.8|20504.8|20473.3|20453.3|20524.8|20504.8|20473.3|20453.3|125
1634827800000|2021-10-21 14:50:00|20472.3|20452.3|20490.8|20470.8|20496.8|20476.8|20452.3|20432.3|209
1634828100000|2021-10-21 14:55:00|20485.8|20465.8|20487.3|20467.3|20507.3|20487.3|20482.3|20462.3|118
1634828400000|2021-10-21 15:00:00|20485.8|20465.8|20470.8|20450.8|20488.3|20468.3|20470.8|20450.8|84
1634828700000|2021-10-21 15:05:00|20475.8|20455.8|20502.3|20482.3|20504.8|20484.8|20470.8|20450.8|168
1634829000000|2021-10-21 15:10:00|20500.8|20480.8|20490.8|20470.8|20502.3|20482.3|20490.8|20470.8|139
1634829300000|2021-10-21 15:15:00|20488.3|20468.3|20429.9|20409.9|20494.4|20468.3|20425.8|20405.8|194
1634829600000|2021-10-21 15:20:00|20428.9|20408.9|20384.9|20364.9|20428.9|20408.9|20380.8|20360.8|207
1634829900000|2021-10-21 15:25:00|20386.4|20366.4|20395.9|20375.9|20400.9|20380.9|20354.9|20334.9|260
1634830200000|2021-10-21 15:30:00|20391.3|20371.3|20360.9|20340.9|20391.3|20371.3|20352.4|20332.4|106
1634830500000|2021-10-21 15:35:00|20359.9|20339.9|20355.9|20335.9|20360.9|20340.9|20353.4|20333.4|92
1634830800000|2021-10-21 15:40:00|20358.9|20338.9|20409|20389|20413.4|20393.4|20355.9|20335.9|160
1634831100000|2021-10-21 15:45:00|20405.9|20385.9|20417.4|20397.4|20441.9|20421.9|20395.9|20373.4|267
1634831400000|2021-10-21 15:50:00|20419.9|20399.9|20475.9|20455.9|20475.9|20455.9|20419|20399|117
1634831700000|2021-10-21 15:55:00|20478.4|20458.4|20475.9|20455.9|20489.9|20460.9|20465.9|20445.9|40
1634832000000|2021-10-21 16:00:00|20478.4|20458.4|20513.4|20493.4|20515.9|20495.9|20478.4|20458.4|81
1634832300000|2021-10-21 16:05:00|20510.9|20490.9|20499.4|20479.4|20513.4|20493.4|20487.5|20467.5|60
1634832600000|2021-10-21 16:10:00|20500.4|20480.4|20518.5|20498.5|20521|20501|20500.4|20480.4|154
1634832900000|2021-10-21 16:15:00|20521|20501|20520.4|20500.4|20549.4|20529.4|20511|20491|620
1634833200000|2021-10-21 16:20:00|20522.3|20502.3|20492.9|20472.9|20542.9|20522.9|20492.9|20472.9|350
1634833500000|2021-10-21 16:25:00|20492|20472|20522.9|20502.9|20547.9|20527.9|20492|20472|71
1634833800000|2021-10-21 16:30:00|20521.4|20501.4|20492.9|20472.9|20521.4|20501.4|20492.9|20472.9|31
1634834100000|2021-10-21 16:35:00|20487.9|20467.9|20508|20488|20520.4|20500.4|20487.9|20467.9|69
1634834400000|2021-10-21 16:40:00|20509.5|20489.5|20530.5|20510.5|20530.5|20510.5|20503.9|20483.9|42
1634834700000|2021-10-21 16:45:00|20533|20513|20513|20493|20533|20513|20513|20493|31
1634835000000|2021-10-21 16:50:00|20515.5|20495.5|20525.5|20505.5|20540.5|20520.5|20515.5|20495.5|41
1634835300000|2021-10-21 16:55:00|20530.5|20510.5|20523|20503|20535.5|20515.5|20503|20483|173
1634835600000|2021-10-21 17:00:00|20522|20502|20564.9|20544.9|20564.9|20544.9|20507.4|20487.4|2809
1634835900000|2021-10-21 17:05:00|20567.4|20547.4|20575|20555|20590.4|20570.4|20561.9|20541.9|2505
1634836200000|2021-10-21 17:10:00|20573.4|20553.4|20560|20540|20573.4|20553.4|20532.5|20512.5|716
1634836500000|2021-10-21 17:15:00|20559.6|20539.6|20545.9|20525.9|20560.5|20540.5|20533|20513|231
1634836800000|2021-10-21 17:20:00|20546.9|20526.9|20586|20566|20591|20571|20546.9|20526.9|695
1634837100000|2021-10-21 17:25:00|20587.5|20567.5|20593.5|20573.5|20600|20580|20538.5|20518.5|191
1634890500000|2021-10-22 08:15:00|20586.3|20566.3|20613.8|20593.8|20620|20598.8|20553.8|20533.8|170
1634890800000|2021-10-22 08:20:00|20612.2|20592.2|20664.7|20644.7|20692.8|20672.8|20611.3|20591.3|197
1634891100000|2021-10-22 08:25:00|20663.8|20643.8|20692.3|20672.3|20708.8|20688.8|20661.3|20641.3|76
1634891400000|2021-10-22 08:30:00|20693.2|20673.2|20676.3|20656.3|20699.8|20679.8|20676.3|20656.3|22
1634891700000|2021-10-22 08:35:00|20675.4|20655.4|20666.3|20646.3|20678.8|20658.8|20666.3|20646.3|26
1634892000000|2021-10-22 08:40:00|20671.3|20651.3|20653.8|20633.8|20673.8|20653.8|20652.9|20629.8|19
1634892300000|2021-10-22 08:45:00|20652.9|20632.9|20687.3|20667.3|20687.3|20667.3|20652.9|20632.9|17
1634892600000|2021-10-22 08:50:00|20685.4|20665.4|20731.4|20711.4|20737.9|20717.9|20666.4|20646.4|101
1634892900000|2021-10-22 08:55:00|20729.5|20709.5|20711.4|20691.4|20729.5|20709.5|20703.9|20683.9|16
1634893200000|2021-10-22 09:00:00|20710.4|20690.4|20733.9|20713.9|20733.9|20713.9|20710.4|20690.4|22
1634893500000|2021-10-22 09:05:00|20732.9|20712.9|20731.4|20711.4|20736.4|20716.4|20731.4|20711.4|7
1634893800000|2021-10-22 09:10:00|20732.3|20712.3|20733.9|20713.9|20756.4|20736.4|20732.3|20712.3|37
1634894100000|2021-10-22 09:15:00|20728.9|20708.9|20703.9|20683.9|20728.9|20708.9|20703.9|20683.9|6
1634894400000|2021-10-22 09:20:00|20704.9|20684.9|20708.9|20688.9|20711.4|20691.4|20686.4|20666.4|20
1634894700000|2021-10-22 09:25:00|20712|20692|20696.4|20676.4|20716.4|20696.4|20696.4|20668.3|12
1634895000000|2021-10-22 09:30:00|20693.9|20673.9|20677|20657|20696.4|20676.4|20677|20657|113
1634895300000|2021-10-22 09:35:00|20678|20658|20666.5|20646.5|20683.9|20663.9|20664|20644|16
1634895600000|2021-10-22 09:40:00|20669|20649|20664|20644|20671.5|20651.5|20651.5|20631.5|17
1634895900000|2021-10-22 09:45:00|20664.9|20644.9|20704|20684|20704|20684|20664.9|20644.9|8
1634896200000|2021-10-22 09:50:00|20706.5|20686.5|20712.4|20692.4|20721.5|20701.5|20706.5|20686.5|14
1634896500000|2021-10-22 09:55:00|20714|20694|20732.4|20712.4|20732.4|20712.4|20714|20694|15
1634896800000|2021-10-22 10:00:00|20731.5|20711.5|20721.5|20701.5|20746.5|20726.5|20719|20699|16
1634897100000|2021-10-22 10:05:00|20722.5|20702.5|20720.6|20700.6|20744|20724|20718.1|20698.1|72
1634897400000|2021-10-22 10:10:00|20719.6|20699.6|20721.5|20701.5|20724|20704|20718.1|20698.1|8
1634897700000|2021-10-22 10:15:00|20724|20704|20757.5|20737.5|20757.5|20737.5|20724|20704|13
1634898000000|2021-10-22 10:20:00|20761.5|20741.5|20754|20734|20767.5|20747.5|20746.5|20726.5|44
1634898300000|2021-10-22 10:25:00|20756.5|20736.5|20764.1|20744.1|20771.6|20751.6|20756.5|20730|12
1634898600000|2021-10-22 10:30:00|20761.2|20741.2|20744.1|20724.1|20761.2|20741.2|20737.5|20717.5|21
1634898900000|2021-10-22 10:35:00|20747.2|20727.2|20723.1|20703.1|20764.1|20744.1|20723.1|20703.1|22
1634899200000|2021-10-22 10:40:00|20722.2|20702.2|20729.1|20709.1|20730|20710|20713.1|20693.1|20
1634899500000|2021-10-22 10:45:00|20731.6|20711.6|20748.1|20728.1|20751.6|20731.6|20731.6|20711.6|16
1634899800000|2021-10-22 10:50:00|20745.6|20725.6|20741.6|20721.6|20751.6|20729.1|20736.6|20711.6|8
1634900100000|2021-10-22 10:55:00|20744.1|20724.1|20756.6|20736.6|20756.6|20736.6|20741.6|20721.6|16
1634900400000|2021-10-22 11:00:00|20759.1|20739.1|20736.6|20716.6|20759.1|20739.1|20736.6|20716.6|14
1634900700000|2021-10-22 11:05:00|20734.1|20714.1|20771.6|20751.6|20774.1|20754.1|20734.1|20714.1|27
1634901000000|2021-10-22 11:10:00|20773.2|20753.2|20799.1|20779.1|20799.1|20779.1|20773.2|20753.2|71
1634901300000|2021-10-22 11:15:00|20796|20776|20801.7|20781.7|20804.2|20784.2|20779.1|20759.1|73
1634901600000|2021-10-22 11:20:00|20800.7|20780.7|20806.7|20786.7|20811.7|20791.7|20800.7|20780.7|26
1634901900000|2021-10-22 11:25:00|20809.2|20789.2|20779.2|20759.2|20815.7|20795.7|20779.2|20759.2|32
1634902200000|2021-10-22 11:30:00|20774.2|20754.2|20774.2|20754.2|20775.1|20755.1|20754.2|20734.2|34
1634902500000|2021-10-22 11:35:00|20775.1|20755.1|20778.3|20758.3|20778.3|20758.3|20754.2|20734.2|235
1634902800000|2021-10-22 11:40:00|20777.3|20757.3|20762.3|20742.3|20777.3|20757.3|20762.3|20742.3|7
1634903100000|2021-10-22 11:45:00|20764.8|20744.8|20766.7|20746.7|20774.8|20754.8|20764.8|20744.8|488
1634903400000|2021-10-22 11:50:00|20764.2|20744.2|20779.6|20759.6|20779.6|20759.6|20761.7|20741.7|29
1634903700000|2021-10-22 11:55:00|20782.7|20762.7|20764.2|20744.2|20782.7|20762.7|20762.3|20742.3|34
1634904000000|2021-10-22 12:00:00|20762.3|20742.3|20684.3|20664.3|20762.3|20742.3|20677.7|20657.7|112
1634904300000|2021-10-22 12:05:00|20686.8|20666.8|20676.8|20656.8|20686.8|20666.8|20651.8|20631.8|68
1634904600000|2021-10-22 12:10:00|20679.3|20659.3|20714.3|20694.3|20714.3|20694.3|20671.8|20651.8|44
1634904900000|2021-10-22 12:15:00|20711.8|20691.8|20741.8|20721.8|20752.7|20732.7|20696.8|20676.8|89
1634905200000|2021-10-22 12:20:00|20744.3|20724.3|20796.8|20776.8|20799.3|20779.3|20744.3|20724.3|74
1634905500000|2021-10-22 12:25:00|20797.7|20777.7|20704.3|20684.3|20802.7|20782.7|20702.4|20682.4|185
1634905800000|2021-10-22 12:30:00|20701.8|20681.8|20558.4|20538.4|20701.8|20681.8|20558.4|20538.4|218
1634906100000|2021-10-22 12:35:00|20561.8|20541.8|20472.8|20452.8|20570.3|20550.3|20465.9|20445.9|435
1634906400000|2021-10-22 12:40:00|20476.8|20456.8|20418.4|20398.4|20482.8|20462.8|20417.8|20397.8|229
1634906700000|2021-10-22 12:45:00|20414|20394|20399.3|20379.3|20414|20394|20383.4|20363.4|111
1634907000000|2021-10-22 12:50:00|20396.8|20376.8|20434.4|20414.4|20434.4|20414.4|20396.8|20376.8|125
1634907300000|2021-10-22 12:55:00|20433.4|20413.4|20464.4|20444.4|20464.4|20444.4|20431.9|20411.9|72
1634907600000|2021-10-22 13:00:00|20463.4|20443.4|20429.4|20409.4|20463.4|20443.4|20405.9|20385.9|61
1634907900000|2021-10-22 13:05:00|20431.9|20411.9|20457.8|20437.8|20464.4|20444.4|20431.9|20411.9|56
1634908200000|2021-10-22 13:10:00|20454.4|20434.4|20464.4|20444.4|20475.3|20455.3|20435.9|20415.9|110
1634908500000|2021-10-22 13:15:00|20461.9|20441.9|20444.4|20424.4|20461.9|20441.9|20433.5|20411.9|146
1634908800000|2021-10-22 13:20:00|20449.4|20429.4|20456.9|20436.9|20506.9|20486.9|20449.4|20429.4|122
1634909100000|2021-10-22 13:25:00|20457.9|20437.9|20449.4|20429.4|20459.4|20439.4|20436|20416|57
1634909400000|2021-10-22 13:30:00|20452.5|20432.5|20529.4|20509.4|20531.9|20511.9|20452.5|20432.5|76
1634909700000|2021-10-22 13:35:00|20530.4|20510.4|20556.9|20536.9|20559.4|20539.4|20511.9|20491.9|74
1634910000000|2021-10-22 13:40:00|20557.9|20537.9|20549.5|20529.5|20565.4|20545.4|20537|20517|77
1634910300000|2021-10-22 13:45:00|20542.6|20522.6|20539.5|20519.5|20543.5|20523.5|20482|20462|100
1634910600000|2021-10-22 13:50:00|20542|20522|20554.5|20534.5|20569.5|20549.5|20542|20522|59
1634910900000|2021-10-22 13:55:00|20551.6|20531.6|20542|20522|20559.5|20539.5|20499.5|20479.5|76
1634911200000|2021-10-22 14:00:00|20539.5|20519.5|20487|20467|20545.1|20519.5|20484.5|20464.5|55
1634911500000|2021-10-22 14:05:00|20487.9|20467.9|20564.5|20544.5|20574.5|20554.5|20487.9|20467.9|83
1634911800000|2021-10-22 14:10:00|20569.5|20549.5|20562|20542|20604.5|20584.5|20562|20542|79
1634912100000|2021-10-22 14:15:00|20564.5|20544.5|20558.6|20538.6|20569.5|20549.5|20558.6|20538.6|279
1634912400000|2021-10-22 14:20:00|20557.6|20537.6|20524.5|20504.5|20557.6|20537.6|20512|20492|75
1634912700000|2021-10-22 14:25:00|20529.5|20509.5|20554.6|20534.6|20567.1|20547.1|20529.5|20509.5|58
1634913000000|2021-10-22 14:30:00|20555.5|20535.5|20486.1|20466.1|20556.4|20536.4|20484.6|20464.6|54
1634913300000|2021-10-22 14:35:00|20484.6|20464.6|20467.1|20447.1|20502.1|20482.1|20467.1|20447.1|127
1634913600000|2021-10-22 14:40:00|20468|20448|20422.1|20402.1|20469.6|20449.6|20392.1|20367.1|147
1634913900000|2021-10-22 14:45:00|20421.1|20401.1|20427.1|20407.1|20442.1|20422.1|20414.6|20394.6|55
1634914200000|2021-10-22 14:50:00|20429.6|20409.6|20429.6|20409.6|20441.5|20421.5|20423.7|20403.7|45
1634914500000|2021-10-22 14:55:00|20426.5|20406.5|20389.6|20369.6|20428.1|20408.1|20383.7|20363.7|119
1634914800000|2021-10-22 15:00:00|20390.6|20370.6|20394.6|20374.6|20399.6|20379.6|20369.3|20349.3|113
1634915100000|2021-10-22 15:05:00|20393.7|20373.7|20389.6|20369.6|20418.7|20398.7|20389.6|20369.6|69
1634915400000|2021-10-22 15:10:00|20388.7|20368.7|20387.1|20367.1|20388.7|20368.7|20369.6|20349.6|61
1634915700000|2021-10-22 15:15:00|20384.6|20364.6|20352.2|20332.2|20384.6|20364.6|20349.7|20329.7|62
1634916000000|2021-10-22 15:20:00|20349.7|20329.7|20357.2|20337.2|20361.2|20341.2|20347.2|20327.2|253
1634916300000|2021-10-22 15:25:00|20358.1|20338.1|20287.2|20267.2|20359.7|20339.7|20251.2|20231.2|335
1634916600000|2021-10-22 15:30:00|20284.7|20264.7|20153.7|20133.7|20287.2|20267.2|20138.4|20118.4|1043
1634916900000|2021-10-22 15:35:00|20152.8|20132.8|20125.3|20105.3|20152.8|20132.8|20030.3|20010.3|491
1634917200000|2021-10-22 15:40:00|20120.3|20100.3|20134.7|20114.7|20152.8|20132.8|20112.8|20092.8|471
1634917500000|2021-10-22 15:45:00|20137.8|20117.8|20146.9|20126.9|20187.8|20167.8|20131.3|20111.3|162
1634917800000|2021-10-22 15:50:00|20149.4|20129.4|20162.8|20142.8|20172.8|20152.8|20139.4|20119.4|140
1634918100000|2021-10-22 15:55:00|20161.9|20141.9|20193.8|20173.8|20198.8|20178.8|20157.8|20137.8|126
1634918400000|2021-10-22 16:00:00|20196.3|20176.3|20189.4|20169.4|20217.9|20197.9|20189.4|20169.4|101
1634918700000|2021-10-22 16:05:00|20187.9|20167.9|20152.9|20132.9|20187.9|20167.9|20147.9|20127.9|68
1634919000000|2021-10-22 16:10:00|20150.4|20130.4|20152.9|20132.9|20157.9|20137.9|20137.9|20117.9|57
1634919300000|2021-10-22 16:15:00|20153.8|20133.8|20189.5|20169.5|20190.4|20170.4|20149.4|20129.4|86
1634919600000|2021-10-22 16:20:00|20192|20172|20174.5|20154.5|20192.9|20172.9|20140.4|20120.4|510
1634919900000|2021-10-22 16:25:00|20172.9|20152.9|20170.4|20150.4|20185.4|20165.4|20164.5|20144.5|119
1634920200000|2021-10-22 16:30:00|20171.4|20151.4|20147.9|20127.9|20171.4|20151.4|20094.8|20074.8|79
1634920500000|2021-10-22 16:35:00|20148.9|20128.9|20170.4|20150.4|20170.4|20150.4|20130.4|20110.4|81
1634920800000|2021-10-22 16:40:00|20167.9|20147.9|20177.3|20157.3|20185.4|20165.4|20167.9|20147.9|250
1634921100000|2021-10-22 16:45:00|20176.4|20156.4|20232.3|20212.3|20232.3|20212.3|20169.8|20149.8|68
1634921400000|2021-10-22 16:50:00|20231.4|20211.4|20210.8|20190.8|20231.4|20211.4|20202.4|20182.4|42
1634921700000|2021-10-22 16:55:00|20209.9|20189.9|20218.3|20198.3|20219.9|20199.9|20208.3|20188.3|48
1634922000000|2021-10-22 17:00:00|20219.9|20199.9|20208.3|20188.3|20222.4|20202.4|20208.3|20188.3|34
1634922300000|2021-10-22 17:05:00|20207.4|20187.4|20222.4|20202.4|20224.9|20204.9|20203.9|20183.9|65
1634922600000|2021-10-22 17:10:00|20223.3|20203.3|20195.5|20175.5|20236.4|20216.4|20195.5|20175.5|137
1634922900000|2021-10-22 17:15:00|20196.5|20176.5|20189.9|20169.9|20198|20178|20184|20164|121
1634923200000|2021-10-22 17:20:00|20191.5|20171.5|20220.9|20200.9|20220.9|20200.9|20179.9|20150.9|83
1634923500000|2021-10-22 17:25:00|20225.9|20205.9|20191.8|20171.8|20243.4|20223.4|20178|20158|199
1635149700000|2021-10-25 08:15:00|20266.1|20246.1|20335.3|20315.3|20338.5|20315.3|20256.1|20224.4|92
1635150000000|2021-10-25 08:20:00|20337.8|20317.8|20335.3|20315.3|20360.3|20340.3|20335.3|20313.5|82
1635150300000|2021-10-25 08:25:00|20337.8|20317.8|20312.8|20292.8|20345.3|20324.4|20311.1|20283.6|45
1635150600000|2021-10-25 08:30:00|20325.3|20285.3|20302.8|20282.8|20328.6|20308.6|20302.8|20282.8|6
1635150900000|2021-10-25 08:35:00|20305.3|20285.3|20300.3|20280.3|20305.3|20285.3|20300.3|20280.3|6
1635151200000|2021-10-25 08:40:00|20295.3|20275.3|20267.8|20247.8|20295.3|20275.3|20256.9|20236.9|21
1635151500000|2021-10-25 08:45:00|20272.1|20252.1|20297.8|20277.8|20297.8|20277.8|20272.1|20252.1|31
1635151800000|2021-10-25 08:50:00|20302.8|20282.8|20302.8|20282.8|20317|20290.3|20292|20257|54
1635152100000|2021-10-25 08:55:00|20304.6|20284.6|20307.8|20287.8|20315.3|20295.3|20304.6|20284.6|23
1635152400000|2021-10-25 09:00:00|20305.3|20285.3|20322.9|20302.9|20327.9|20307.9|20305.3|20285.3|20
1635152700000|2021-10-25 09:05:00|20320.4|20300.4|20327.9|20307.9|20327.9|20307.9|20320.4|20300.4|3
1635153000000|2021-10-25 09:10:00|20325.4|20305.4|20307.9|20287.9|20325.4|20305.4|20300.4|20280.4|12
1635153300000|2021-10-25 09:15:00|20310.4|20290.4|20265.3|20245.3|20310.4|20290.4|20265.3|20245.3|471
1635153600000|2021-10-25 09:20:00|20263.7|20243.7|20253.7|20233.7|20263.7|20243.7|20251.2|20231.2|41
1635153900000|2021-10-25 09:25:00|20252.8|20232.8|20248.7|20228.7|20253.7|20233.7|20248.7|20228.7|6
1635154200000|2021-10-25 09:30:00|20247|20227|20248.7|20228.7|20251.2|20231.2|20246.2|20226.2|25
1635154500000|2021-10-25 09:35:00|20247.8|20227.8|20218.7|20198.7|20247.8|20227.8|20217.8|20197.8|208
1635154800000|2021-10-25 09:40:00|20217.8|20197.8|20251.2|20231.2|20251.2|20231.2|20217.8|20197.8|43
1635155100000|2021-10-25 09:45:00|20249.6|20229.6|20249.6|20229.6|20252.1|20232.1|20249.6|20229.6|41
1635155400000|2021-10-25 09:50:00|20252.1|20232.1|20253.7|20233.7|20253.7|20233.7|20252.1|20232.1|2
1635155700000|2021-10-25 09:55:00|20249.6|20229.6|20228|20208|20249.6|20229.6|20228|20208|14
1635156000000|2021-10-25 10:00:00|20229.6|20209.6|20243|20223|20243.8|20223.8|20229.6|20209.6|16
1635156300000|2021-10-25 10:05:00|20242.1|20222.1|20218|20198|20243|20223|20214.6|20194.6|13
1635156600000|2021-10-25 10:10:00|20217.1|20197.1|20233|20213|20238|20218|20215.5|20195.5|6
1635156900000|2021-10-25 10:15:00|20235.5|20215.5|20215.5|20195.5|20235.5|20215.5|20198|20178|30
1635157200000|2021-10-25 10:20:00|20213|20193|20202.2|20182.2|20213|20193|20202.2|20182.2|9
1635157500000|2021-10-25 10:25:00|20199.7|20179.7|20127.9|20107.9|20199.7|20179.7|20123.9|20103.9|44
1635157800000|2021-10-25 10:30:00|20124.7|20104.7|20110.5|20090.5|20130.5|20110.5|20093|20073|36
1635158100000|2021-10-25 10:35:00|20109.7|20089.7|20103.8|20083.8|20113|20093|20103.8|20083.8|10
1635158400000|2021-10-25 10:40:00|20104.7|20084.7|20080.6|20060.6|20104.7|20084.7|20073.1|20053.1|38
1635158700000|2021-10-25 10:45:00|20079.7|20059.7|20090.6|20070.6|20093.1|20073.1|20078.1|20058.1|906
1635159000000|2021-10-25 10:50:00|20088.9|20068.9|20083|20063|20104.7|20084.7|20083|20063|25
1635159300000|2021-10-25 10:55:00|20079.7|20059.7|20088.1|20068.1|20090.6|20070.6|20075.6|20055.6|20
1635159600000|2021-10-25 11:00:00|20090.6|20070.6|20070.6|20050.6|20095.6|20075.6|20070.6|20050.6|14
1635159900000|2021-10-25 11:05:00|20067.2|20047.2|20018.9|19998.9|20067.2|20047.2|20018.9|19998.9|84
1635160200000|2021-10-25 11:10:00|20014.8|19994.8|19993.1|19973.1|20014.8|19994.8|19973.1|19945.6|74
1635160500000|2021-10-25 11:15:00|19991.5|19971.5|19928.9|19908.9|19991.5|19971.5|19926.4|19906.4|84
1635160800000|2021-10-25 11:20:00|19927.3|19907.3|19965.6|19945.6|19966.5|19946.5|19918.9|19898.9|132
1635161100000|2021-10-25 11:25:00|19963.1|19943.1|19974|19954|19974|19954|19955.6|19935.6|175
1635161400000|2021-10-25 11:30:00|19979.8|19959.8|20018.2|19998.2|20024|20003.2|19976.5|19956.5|35
1635161700000|2021-10-25 11:35:00|20019.9|19999.9|20043.2|20023.2|20044.9|20024.9|20019.9|19999.9|25
1635162000000|2021-10-25 11:40:00|20045.7|20025.7|20080.7|20060.7|20098.2|20078.2|20045.7|20025.7|61
1635162300000|2021-10-25 11:45:00|20082.3|20062.3|20113.2|20093.2|20113.2|20093.2|20044.8|20024.8|49
1635162600000|2021-10-25 11:50:00|20112.3|20092.3|20133.2|20113.2|20138.2|20118.2|20105.7|20085.7|52
1635162900000|2021-10-25 11:55:00|20135.7|20115.7|20130.7|20110.7|20154|20130.7|20130.7|20110.7|23
1635163200000|2021-10-25 12:00:00|20128.2|20108.2|20143.2|20123.2|20145.7|20125.7|20093.2|20073.2|94
1635163500000|2021-10-25 12:05:00|20140.7|20120.7|20190.7|20170.7|20205|20185|20128.2|20108.2|75
1635163800000|2021-10-25 12:10:00|20193.2|20173.2|20172.5|20132.5|20199.1|20179.1|20169.9|20132.5|34
1635164100000|2021-10-25 12:15:00|20170|20130|20153.3|20133.3|20172.5|20149.1|20143.3|20123.3|36
1635164400000|2021-10-25 12:20:00|20152.4|20132.4|20093.3|20073.3|20153.3|20133.3|20083.3|20060.8|262
1635164700000|2021-10-25 12:25:00|20095|20075|20129.2|20109.2|20136.6|20116.6|20093.3|20073.3|44
1635165000000|2021-10-25 12:30:00|20135.8|20115.8|20178.3|20158.3|20187.5|20167.5|20135.8|20115.8|85
1635165300000|2021-10-25 12:35:00|20174.8|20154.8|20190.8|20170.8|20193.3|20173.3|20156.7|20130.8|55
1635165600000|2021-10-25 12:40:00|20191.7|20171.7|20225|20205|20239.2|20219.2|20191.7|20171.7|68
1635165900000|2021-10-25 12:45:00|20226.7|20206.7|20215|20195|20235.8|20215.8|20208.3|20188.3|44
1635166200000|2021-10-25 12:50:00|20218.3|20198.3|20216.8|20196.8|20220.8|20200.8|20203.3|20183.3|41
1635166500000|2021-10-25 12:55:00|20215.9|20195.9|20242.5|20222.5|20247.6|20227.6|20215.1|20195.1|74
1635166800000|2021-10-25 13:00:00|20243.3|20223.3|20185.9|20165.9|20249.2|20229.2|20185.9|20165|76
1635167100000|2021-10-25 13:05:00|20178.4|20158.4|20145.9|20125.9|20178.4|20158.4|20116.6|20096.6|91
1635167400000|2021-10-25 13:10:00|20143.4|20123.4|20179.1|20159.1|20193.4|20173.4|20124.1|20104.1|31
1635167700000|2021-10-25 13:15:00|20175.9|20155.9|20133.4|20113.4|20177.5|20157.5|20133.4|20113.4|25
1635168000000|2021-10-25 13:20:00|20132.5|20112.5|20153.4|20133.4|20155.9|20135.9|20122.5|20102.5|26
1635168300000|2021-10-25 13:25:00|20150.9|20130.9|20170.9|20150.9|20173.4|20153.4|20150.9|20130.9|35
1635168600000|2021-10-25 13:30:00|20172.5|20152.5|20220.9|20200.9|20236.8|20216.8|20156.7|20136.7|150
1635168900000|2021-10-25 13:35:00|20210.9|20190.9|20229.3|20209.3|20249.3|20229.3|20200.9|20180.9|195
1635169200000|2021-10-25 13:40:00|20228.4|20208.4|20213.4|20193.4|20233.4|20213.4|20213.4|20193.4|77
1635169500000|2021-10-25 13:45:00|20210|20190|20158.4|20138.4|20210|20190|20158.4|20138.4|153
1635169800000|2021-10-25 13:50:00|20158.5|20138.5|20193.5|20173.5|20193.5|20173.5|20155.1|20135.1|109
1635170100000|2021-10-25 13:55:00|20196|20176|20236|20216|20236|20216|20196|20176|98
1635170400000|2021-10-25 14:00:00|20236.8|20216.8|20241|20221|20246|20226|20218.5|20198.5|110
1635170700000|2021-10-25 14:05:00|20242.6|20222.6|20349.4|20329.4|20351.9|20331.9|20242.6|20222.6|807
1635171000000|2021-10-25 14:10:00|20350.2|20330.2|20341.1|20321.1|20362|20342|20325.2|20305.2|179
1635171300000|2021-10-25 14:15:00|20342.7|20322.7|20378.7|20358.7|20381.2|20361.2|20342.7|20322.7|1564
1635171600000|2021-10-25 14:20:00|20380.3|20360.3|20357|20337|20392.8|20372.8|20350.3|20330.3|394
1635171900000|2021-10-25 14:25:00|20354.5|20334.5|20349.5|20329.5|20389.5|20369.5|20330.3|20309.5|132
1635172200000|2021-10-25 14:30:00|20350.3|20330.3|20300.4|20280.4|20366.1|20346.1|20299.5|20279.5|100
1635172500000|2021-10-25 14:35:00|20301.2|20281.2|20332|20312|20347.9|20327.9|20301.2|20281.2|185
1635172800000|2021-10-25 14:40:00|20329.5|20309.5|20373.6|20353.6|20399.5|20379.5|20327.9|20307.9|202
1635173100000|2021-10-25 14:45:00|20372|20352|20410.4|20390.4|20411.2|20391.2|20357|20337|199
1635173400000|2021-10-25 14:50:00|20412|20392|20377|20357|20415.4|20395.4|20377|20357|354
1635173700000|2021-10-25 14:55:00|20375.3|20355.3|20357|20337|20379.5|20355.3|20354.5|20334.5|101
1635174000000|2021-10-25 15:00:00|20359.5|20339.5|20347.1|20327.1|20366.3|20346.3|20343.7|20323.7|85
1635174300000|2021-10-25 15:05:00|20344.6|20324.6|20332.1|20312.1|20350.4|20330.4|20322.1|20291.2|97
1635174600000|2021-10-25 15:10:00|20329.6|20309.6|20352.1|20332.1|20360.4|20340.4|20329.6|20309.6|104
1635174900000|2021-10-25 15:15:00|20352.9|20332.9|20413.7|20393.7|20413.7|20393.7|20352.9|20332.9|500
1635175200000|2021-10-25 15:20:00|20415.4|20395.4|20415.5|20395.5|20435.4|20415.4|20415.4|20395.4|255
1635175500000|2021-10-25 15:25:00|20413.8|20393.8|20423.8|20403.8|20423.8|20403.8|20402.1|20382.1|578
1635175800000|2021-10-25 15:30:00|20428.8|20408.8|20503.8|20483.8|20523|20497.2|20428.8|20408.8|218
1635176100000|2021-10-25 15:35:00|20505.5|20485.5|20473.8|20453.8|20532.1|20512.1|20471.3|20451.3|540
1635176400000|2021-10-25 15:40:00|20474.6|20454.6|20486.3|20466.3|20504.6|20484.6|20474.6|20454.6|116
1635176700000|2021-10-25 15:45:00|20484.6|20464.6|20507.1|20487.1|20510.5|20490.5|20484.6|20464.6|38
1635177000000|2021-10-25 15:50:00|20508|20488|20544.7|20524.7|20557.2|20537.2|20494.6|20474.6|175
1635177300000|2021-10-25 15:55:00|20542.2|20522.2|20526.4|20506.4|20544.7|20524.7|20508.8|20488.8|70
1635177600000|2021-10-25 16:00:00|20532.2|20512.2|20538|20498|20538|20518|20500.5|20480.5|97
1635177900000|2021-10-25 16:05:00|20526.3|20506.3|20508|20488|20527.2|20507.2|20495.5|20468.9|94
1635178200000|2021-10-25 16:10:00|20508.8|20488.8|20403.8|20383.8|20523|20503|20403.8|20383.8|117
1635178500000|2021-10-25 16:15:00|20404.7|20364.7|20443.1|20403.1|20451.3|20413.9|20384.7|20361.4|122
1635178800000|2021-10-25 16:20:00|20444.7|20404.7|20449.7|20429.7|20469.7|20449.7|20410.5|20390.5|389
1635179100000|2021-10-25 16:25:00|20454.7|20434.7|20433.9|20413.9|20457.2|20437.2|20419.7|20399.7|164
1635179400000|2021-10-25 16:30:00|20437.2|20417.2|20468|20448|20479.7|20457.2|20437.2|20417.2|82
1635179700000|2021-10-25 16:35:00|20468.9|20448.9|20473.9|20453.9|20484.7|20464.7|20468|20448|81
1635180000000|2021-10-25 16:40:00|20472.2|20452.2|20472.3|20452.3|20479.7|20459.7|20468.9|20448.9|126
1635180300000|2021-10-25 16:45:00|20469.8|20449.8|20480.5|20460.5|20481.4|20461.4|20469.8|20449.8|62
1635180600000|2021-10-25 16:50:00|20479.8|20459.8|20473.9|20453.9|20481.4|20461.4|20459.8|20439.8|361
1635180900000|2021-10-25 16:55:00|20472.3|20452.3|20478.1|20458.1|20482.3|20462.3|20463.9|20443.9|49
1635181200000|2021-10-25 17:00:00|20481.4|20461.4|20437.3|20417.3|20482.3|20462.3|20434.8|20414.8|37
1635181500000|2021-10-25 17:05:00|20434.8|20414.8|20432.3|20412.3|20437.3|20417.3|20426.4|20406.4|55
1635181800000|2021-10-25 17:10:00|20435.6|20415.6|20449.8|20429.8|20459.8|20439.8|20435.6|20415.6|80
1635182100000|2021-10-25 17:15:00|20449|20429|20407.2|20387.2|20449.8|20429.8|20407.2|20387.2|51
1635182400000|2021-10-25 17:20:00|20405.6|20385.6|20374.8|20354.8|20408.1|20388.1|20372.3|20352.3|107
1635182700000|2021-10-25 17:25:00|20375.7|20355.7|20423.2|20383.2|20423.2|20394|20375.7|20355.7|294
1635236100000|2021-10-26 08:15:00|20491.6|20471.6|20438.3|20398.3|20495|20471.6|20429.1|20391.6|175
1635236400000|2021-10-26 08:20:00|20436.6|20396.6|20444.1|20404.1|20451.6|20431.6|20427.5|20396.6|32
1635236700000|2021-10-26 08:25:00|20453.3|20393.3|20460|20440|20476.6|20447.5|20427.5|20391.7|17
1635237000000|2021-10-26 08:30:00|20456.6|20436.6|20516.7|20476.7|20517.5|20479.2|20456.6|20436.6|42
1635237300000|2021-10-26 08:35:00|20515|20475|20588.3|20568.3|20588.3|20568.3|20511.7|20475|245
1635237600000|2021-10-26 08:40:00|20589.2|20569.2|20593.4|20573.4|20630.9|20610.9|20585.9|20565.9|36
1635237900000|2021-10-26 08:45:00|20586.7|20566.7|20584.2|20564.2|20608.4|20588.4|20561.7|20541.7|46
1635238200000|2021-10-26 08:50:00|20590.9|20570.9|20550.1|20530.1|20590.9|20570.9|20545.9|20525.9|802
1635238500000|2021-10-26 08:55:00|20549.2|20529.2|20588.4|20568.4|20588.4|20568.4|20549.2|20529.2|71
1635238800000|2021-10-26 09:00:00|20589.2|20569.2|20626.7|20606.7|20636.7|20616.7|20589.2|20569.2|50
1635239100000|2021-10-26 09:05:00|20620.1|20600.1|20609.2|20589.2|20620.1|20600.1|20608.4|20588.4|6
1635239400000|2021-10-26 09:10:00|20610.1|20590.1|20624.3|20604.3|20624.3|20604.3|20609.2|20589.2|9
1635239700000|2021-10-26 09:15:00|20621.8|20601.8|20688.4|20668.4|20688.4|20668.4|20620.9|20600.9|114
1635240000000|2021-10-26 09:20:00|20687.6|20667.6|20722.6|20702.6|20728.4|20708.4|20687.6|20667.6|145
1635240300000|2021-10-26 09:25:00|20721.8|20701.8|20725.1|20705.1|20729.3|20709.3|20720.9|20700.9|72
1635240600000|2021-10-26 09:30:00|20725.9|20705.9|20716.8|20696.8|20726.8|20706.8|20706|20686|31
1635240900000|2021-10-26 09:35:00|20718.5|20698.5|20746|20726|20746|20726|20718.5|20698.5|53
1635241200000|2021-10-26 09:40:00|20737.6|20717.6|20726|20706|20737.6|20717.6|20715.1|20695.1|18
1635241500000|2021-10-26 09:45:00|20724.3|20704.3|20708.5|20688.5|20728.5|20708.5|20708.5|20688.5|21
1635241800000|2021-10-26 09:50:00|20706.8|20686.8|20679.3|20659.3|20711.8|20691.8|20679.3|20659.3|17
1635242100000|2021-10-26 09:55:00|20681.8|20661.8|20699.3|20679.3|20703.5|20683.5|20679.3|20659.3|11
1635242400000|2021-10-26 10:00:00|20698.5|20678.5|20689.4|20669.4|20698.5|20678.5|20666.8|20646.8|14
1635242700000|2021-10-26 10:05:00|20693.5|20673.5|20701|20681|20704.3|20684.3|20691.9|20671.9|12
1635243000000|2021-10-26 10:10:00|20704.3|20684.3|20708.5|20688.5|20724.4|20704.4|20704.3|20684.3|27
1635243300000|2021-10-26 10:15:00|20709.4|20689.4|20743.5|20723.5|20743.5|20723.5|20706|20686|21
1635243600000|2021-10-26 10:20:00|20746|20726|20638.6|20618.6|20746|20726|20631.1|20611.1|105
1635243900000|2021-10-26 10:25:00|20635.2|20615.2|20641.9|20621.9|20641.9|20621.9|20618.6|20598.6|27
1635244200000|2021-10-26 10:30:00|20646.9|20626.9|20680.2|20660.2|20680.2|20660.2|20646.9|20626.9|117
1635244500000|2021-10-26 10:35:00|20681.9|20661.9|20648.6|20628.6|20691.9|20671.9|20648.6|20628.6|35
1635244800000|2021-10-26 10:40:00|20646.1|20626.1|20636.1|20616.1|20646.1|20626.1|20636.1|20616.1|8
1635245100000|2021-10-26 10:45:00|20633.6|20613.6|20633.6|20613.6|20636.1|20616.1|20631.1|20611.1|7
1635245400000|2021-10-26 10:50:00|20636.1|20616.1|20630.3|20610.3|20643.6|20623.6|20626.9|20606.9|5
1635245700000|2021-10-26 10:55:00|20628.6|20608.6|20611.1|20591.1|20636.1|20616.1|20603.6|20583.6|14
1635246000000|2021-10-26 11:00:00|20607.8|20587.8|20636.1|20616.1|20641.1|20621.1|20599.5|20579.5|19
1635246300000|2021-10-26 11:05:00|20641.1|20621.1|20631.1|20611.1|20643.6|20623.6|20621.1|20601.1|17
1635246600000|2021-10-26 11:10:00|20633.6|20613.6|20617.8|20597.8|20647|20627|20617.8|20597.8|12
1635246900000|2021-10-26 11:15:00|20621.2|20601.2|20661.2|20641.2|20661.2|20641.2|20621.2|20601.2|9
1635247200000|2021-10-26 11:20:00|20666.2|20646.2|20687|20667|20687|20667|20666.2|20646.2|5
1635247500000|2021-10-26 11:25:00|20684.5|20664.5|20682|20662|20684.5|20664.5|20679.5|20659.5|9
1635247800000|2021-10-26 11:30:00|20680.3|20660.3|20610.4|20590.4|20680.3|20660.3|20610.4|20590.4|39
1635248100000|2021-10-26 11:35:00|20607|20587|20583.7|20563.7|20607|20587|20581.2|20561.2|32
1635248400000|2021-10-26 11:40:00|20586.2|20566.2|20628.7|20608.7|20628.7|20608.7|20586.2|20566.2|16
1635248700000|2021-10-26 11:45:00|20631.2|20611.2|20638.7|20618.7|20638.7|20618.7|20621.2|20601.2|11
1635249000000|2021-10-26 11:50:00|20637|20617|20656.2|20636.2|20656.2|20636.2|20637|20617|214
1635249300000|2021-10-26 11:55:00|20653.7|20633.7|20638.7|20618.7|20658.7|20638.7|20638.7|20618.7|26
1635249600000|2021-10-26 12:00:00|20641.2|20621.2|20638.7|20618.7|20641.2|20621.2|20597.9|20577.9|48
1635249900000|2021-10-26 12:05:00|20637.9|20617.9|20741.3|20721.3|20743.8|20723.8|20633.7|20613.7|76
1635250200000|2021-10-26 12:10:00|20738.8|20718.8|20733.8|20713.8|20756.3|20736.3|20728.8|20708.8|72
1635250500000|2021-10-26 12:15:00|20735.4|20715.4|20776.3|20756.3|20792.1|20772.1|20735.4|20715.4|140
1635250800000|2021-10-26 12:20:00|20777.9|20757.9|20713.8|20693.8|20777.9|20757.9|20713.8|20693.8|100
1635251100000|2021-10-26 12:25:00|20715.5|20695.5|20691.3|20671.3|20733.8|20713.8|20691.3|20671.3|109
1635251400000|2021-10-26 12:30:00|20696.3|20676.3|20783|20763|20783.8|20763.8|20696.3|20676.3|246
1635251700000|2021-10-26 12:35:00|20778.8|20758.8|20715.5|20695.5|20782.1|20762.1|20704.6|20678.8|71
1635252000000|2021-10-26 12:40:00|20714.6|20694.6|20654.7|20634.7|20714.6|20694.6|20609.7|20589.7|97
1635252300000|2021-10-26 12:45:00|20650.5|20630.5|20602.2|20582.2|20650.5|20630.5|20596.3|20576.3|51
1635252600000|2021-10-26 12:50:00|20603.8|20563.8|20557.2|20537.2|20603.8|20563.8|20529.7|20509.7|105
1635252900000|2021-10-26 12:55:00|20558|20538|20567.2|20547.2|20579.7|20559.7|20540.5|20520.5|101
1635253200000|2021-10-26 13:00:00|20568.8|20548.8|20579.7|20559.7|20610.5|20590.5|20567.2|20547.2|59
1635253500000|2021-10-26 13:05:00|20580.5|20560.5|20628|20608|20628|20608|20572.2|20552.2|91
1635253800000|2021-10-26 13:10:00|20628.9|20608.9|20624.7|20604.7|20647.2|20627.2|20621.4|20601.4|47
1635254100000|2021-10-26 13:15:00|20625.6|20605.6|20665.6|20645.6|20672.2|20652.2|20625.6|20605.6|45
1635254400000|2021-10-26 13:20:00|20666.4|20646.4|20698.1|20678.1|20702.2|20682.2|20658.9|20638.9|57
1635254700000|2021-10-26 13:25:00|20696.4|20676.4|20690.6|20670.6|20714.7|20694.7|20689.7|20660.6|88
1635255000000|2021-10-26 13:30:00|20689.7|20669.7|20658.9|20638.9|20710.6|20690.6|20654.8|20634.8|109
1635255300000|2021-10-26 13:35:00|20659.8|20639.8|20774.8|20754.8|20779.8|20759.8|20644.8|20624.8|178
1635255600000|2021-10-26 13:40:00|20775.6|20755.6|20742.3|20722.3|20779.8|20759.8|20734.8|20714.8|768
1635255900000|2021-10-26 13:45:00|20746.4|20726.4|20750.6|20730.6|20763.1|20743.1|20724.8|20704.8|97
1635256200000|2021-10-26 13:50:00|20754.8|20734.8|20830.6|20810.6|20843.1|20823.1|20754.8|20727.3|395
1635256500000|2021-10-26 13:55:00|20832.3|20812.3|20802.3|20782.3|20862.3|20842.3|20801.5|20781.5|895
1635256800000|2021-10-26 14:00:00|20801.5|20781.5|20848.1|20828.1|20854|20834|20759.8|20739.8|177
1635257100000|2021-10-26 14:05:00|20846.5|20826.5|20863.2|20843.2|20874|20854|20844.8|20824.8|130
1635257400000|2021-10-26 14:10:00|20864|20844|20913.2|20893.2|20913.2|20893.2|20864|20844|145
1635257700000|2021-10-26 14:15:00|20914.8|20894.8|20937.3|20917.3|20938.2|20918.2|20914.8|20894.8|175
1635258000000|2021-10-26 14:20:00|20940.7|20920.7|21000.7|20980.7|21003.2|20983.2|20940.7|20920.7|250
1635258300000|2021-10-26 14:25:00|21003.2|20983.2|21139.9|21119.9|21139.9|21119.9|21003.2|20983.2|544
1635258600000|2021-10-26 14:30:00|21141.5|21121.5|21159|21139|21206.5|21186.5|21141.5|21121.5|499
1635258900000|2021-10-26 14:35:00|21159.9|21139.9|21121.6|21101.6|21164|21144|21106.6|21086.6|337
1635259200000|2021-10-26 14:40:00|21124.9|21104.9|21037.4|21017.4|21165.7|21145.7|21010.7|20990.7|305
1635259500000|2021-10-26 14:45:00|21039.9|21019.9|21059.9|21039.9|21114.9|21094.9|21037.4|21017.4|169
1635259800000|2021-10-26 14:50:00|21054.9|21034.9|21024.9|21004.9|21059.9|21039.9|21014.1|20994.1|159
1635260100000|2021-10-26 14:55:00|21019.9|20999.9|21124.1|21104.1|21124.1|21104.1|21019.9|20999.9|112
1635260400000|2021-10-26 15:00:00|21124.9|21104.9|21103.3|21083.3|21157.4|21137.4|21032.4|21012.4|177
1635260700000|2021-10-26 15:05:00|21105.8|21085.8|21150.8|21130.8|21150.8|21130.8|21105.8|21085.8|99
1635261000000|2021-10-26 15:10:00|21154.9|21134.9|21120|21100|21167.4|21147.4|21110.8|21090.8|229
1635261300000|2021-10-26 15:15:00|21121.6|21101.6|21165|21145|21175|21155|21121.6|21101.6|107
1635261600000|2021-10-26 15:20:00|21165.8|21145.8|21163.3|21143.3|21169.1|21149.1|21152.5|21132.5|86
1635261900000|2021-10-26 15:25:00|21160.8|21140.8|21080|21060|21160.8|21140.8|21060|21040|106
1635262200000|2021-10-26 15:30:00|21082.5|21062.5|21020.8|20980.8|21090|21070|20996.7|20976.7|129
1635262500000|2021-10-26 15:35:00|21017.5|20977.5|20950|20930|21017.5|20990|20938.3|20918.3|156
1635262800000|2021-10-26 15:40:00|20947.5|20927.5|20975.8|20955.8|21015|20995|20947.5|20927.5|259
1635263100000|2021-10-26 15:45:00|20973.3|20953.3|20930|20910|20979.2|20953.3|20895|20875|120
1635263400000|2021-10-26 15:50:00|20925.9|20905.9|20933.4|20913.4|20933.4|20913.4|20900.9|20880.9|51
1635263700000|2021-10-26 15:55:00|20935|20915|20897.5|20877.5|20959.2|20930.9|20897.5|20877.5|61
1635264000000|2021-10-26 16:00:00|20900|20880|20954.2|20934.2|20962.6|20942.6|20897.5|20877.5|77
1635264300000|2021-10-26 16:05:00|20958.4|20938.4|20997.6|20977.6|20997.6|20977.6|20958.4|20935.9|53
1635264600000|2021-10-26 16:10:00|21000.1|20980.1|21015.1|20995.1|21017.6|20997.6|20991.7|20971.7|79
1635264900000|2021-10-26 16:15:00|21016.7|20996.7|20983.4|20963.4|21020.1|21000.1|20979.3|20959.3|293
1635265200000|2021-10-26 16:20:00|20984.3|20964.3|20974.3|20954.3|21035.9|21015.9|20955.1|20935.1|661
1635265500000|2021-10-26 16:25:00|20977.6|20957.6|20962.6|20942.6|20995.9|20975.9|20960.1|20940.1|84
1635265800000|2021-10-26 16:30:00|20960.9|20940.9|21000.1|20980.1|21002.6|20982.6|20960.9|20940.9|58
1635266100000|2021-10-26 16:35:00|20997.6|20977.6|20995.1|20975.1|21005.1|20985.1|20986.8|20966.8|43
1635266400000|2021-10-26 16:40:00|20996.8|20976.8|20952.6|20932.6|21010.1|20990.1|20942.6|20922.6|62
1635266700000|2021-10-26 16:45:00|20954.3|20934.3|20921|20901|20954.3|20934.3|20897.6|20877.6|88
1635267000000|2021-10-26 16:50:00|20925.1|20905.1|20926|20906|20934.3|20914.3|20925.1|20905.1|52
1635267300000|2021-10-26 16:55:00|20924.3|20904.3|20919.3|20899.3|20925.2|20905.2|20906.8|20886.8|43
1635267600000|2021-10-26 17:00:00|20921|20901|20918.5|20898.5|20923.5|20903.5|20887.7|20867.7|180
1635267900000|2021-10-26 17:05:00|20916.8|20896.8|20952.7|20932.7|20952.7|20932.7|20916|20896|68
1635268200000|2021-10-26 17:10:00|20953.5|20933.5|20952.7|20932.7|20963.5|20943.5|20952.7|20932.7|62
1635268500000|2021-10-26 17:15:00|20951.9|20931.9|20988.5|20968.5|20988.5|20968.5|20947.7|20927.7|56
1635268800000|2021-10-26 17:20:00|20990.2|20970.2|20987.7|20967.7|21001|20977.7|20970.2|20950.2|81
1635269100000|2021-10-26 17:25:00|20986.9|20966.9|21015.2|20995.2|21021.1|21001.1|20985.2|20965.2|276
1635322500000|2021-10-27 08:15:00|20927|20907|20994.5|20974.5|21023.6|21000.3|20927|20891.9|176
1635322800000|2021-10-27 08:20:00|20992|20972|20991.1|20931.1|20997.8|20977.8|20978.6|20931.1|163
1635323100000|2021-10-27 08:25:00|20967.9|20947.9|20934.5|20914.5|20969.6|20949.6|20932|20904.5|288
1635323400000|2021-10-27 08:30:00|20932.8|20912.8|20916.2|20896.2|20939.5|20919.5|20911.2|20891.2|89
1635323700000|2021-10-27 08:35:00|20917|20897|20937|20917|20942|20922|20917|20897|19
1635324000000|2021-10-27 08:40:00|20936.2|20916.2|20909.6|20889.6|20936.2|20916.2|20909.6|20889.6|26
1635324300000|2021-10-27 08:45:00|20907.1|20887.1|20933.8|20913.8|20933.8|20913.8|20899.6|20879.6|40
1635324600000|2021-10-27 08:50:00|20936.3|20916.3|20922.9|20902.9|20947.1|20927.1|20922.9|20902.9|15
1635324900000|2021-10-27 08:55:00|20922.1|20902.1|20934.6|20914.6|20936.3|20916.3|20920.4|20900.4|9
1635325200000|2021-10-27 09:00:00|20936.3|20916.3|20923.7|20903.7|20959.6|20939.6|20923.7|20903.7|25
1635325500000|2021-10-27 09:05:00|20922.1|20902.1|20912.1|20892.1|20922.1|20902.1|20911.2|20891.2|22
1635325800000|2021-10-27 09:10:00|20905.5|20885.5|20862.2|20842.2|20905.5|20885.5|20861.3|20841.3|609
1635326100000|2021-10-27 09:15:00|20858.8|20838.8|20843|20823|20858.8|20838.8|20840.5|20820.5|17
1635326400000|2021-10-27 09:20:00|20840.5|20820.5|20822.1|20802.1|20840.5|20820.5|20807.1|20787.1|61
1635326700000|2021-10-27 09:25:00|20820.5|20800.5|20829.6|20809.6|20831.3|20811.3|20809.6|20789.6|21
1635327000000|2021-10-27 09:30:00|20828.8|20808.8|20829.7|20809.7|20829.7|20809.7|20812.1|20792.1|16
1635327300000|2021-10-27 09:35:00|20826.3|20806.3|20828.9|20808.9|20829.7|20809.7|20818|20798|42
1635327600000|2021-10-27 09:40:00|20834.7|20814.7|20844.7|20824.7|20844.7|20824.7|20834.7|20814.7|7
1635327900000|2021-10-27 09:45:00|20843.9|20823.9|20869.7|20849.7|20876.4|20856.4|20843.9|20823.9|12
1635328200000|2021-10-27 09:50:00|20870.5|20850.5|20867.2|20847.2|20870.5|20850.5|20861.4|20841.4|4
1635328500000|2021-10-27 09:55:00|20872.2|20852.2|20878.9|20858.9|20879.7|20859.7|20872.2|20852.2|4
1635328800000|2021-10-27 10:00:00|20881.4|20861.4|20863|20843|20881.4|20861.4|20862.2|20842.2|5
1635329100000|2021-10-27 10:05:00|20859.7|20839.7|20857.2|20837.2|20859.7|20839.7|20852.2|20832.2|11
1635329400000|2021-10-27 10:10:00|20856.4|20836.4|20852.2|20832.2|20858.9|20838.9|20817.2|20797.2|35
1635329700000|2021-10-27 10:15:00|20857.2|20837.2|20843.9|20823.9|20858.1|20838.1|20843.9|20823.9|11
1635330000000|2021-10-27 10:20:00|20838.9|20818.9|20814.8|20794.8|20838.9|20818.9|20808.9|20788.9|17
1635330300000|2021-10-27 10:25:00|20819.8|20799.8|20847.3|20807.3|20847.3|20809.8|20817.3|20797.3|7
1635330600000|2021-10-27 10:30:00|20846.5|20806.5|20866.5|20846.5|20878.1|20858.1|20843.1|20804.8|21
1635330900000|2021-10-27 10:35:00|20864|20844|20862.3|20842.3|20864|20844|20859|20839|10
1635331200000|2021-10-27 10:40:00|20863.1|20843.1|20904.8|20884.8|20904.8|20884.8|20863.1|20843.1|14
1635331500000|2021-10-27 10:45:00|20902.3|20882.3|20882.3|20862.3|20902.3|20882.3|20881.5|20861.5|19
1635331800000|2021-10-27 10:50:00|20881.5|20861.5|20886.5|20866.5|20886.5|20866.5|20881.5|20861.5|7
1635332100000|2021-10-27 10:55:00|20885.7|20865.7|20943.1|20923.1|20943.9|20923.9|20885.7|20865.7|539
1635332400000|2021-10-27 11:00:00|20940.6|20920.6|20904|20884|20944|20924|20899|20878.1|16
1635332700000|2021-10-27 11:05:00|20903.2|20883.2|20938.2|20918.2|20944|20924|20903.2|20883.2|24
1635333000000|2021-10-27 11:10:00|20937.3|20917.3|20926.5|20906.5|20937.3|20917.3|20925.7|20905.7|6
1635333300000|2021-10-27 11:15:00|20924.9|20904.9|20906.4|20886.4|20929|20909|20904|20884|18
1635333600000|2021-10-27 11:20:00|20908.1|20888.1|20956.5|20936.5|20956.5|20936.5|20906.5|20886.5|24
1635333900000|2021-10-27 11:25:00|20959|20939|20983.1|20963.1|20987.3|20965.6|20954.8|20934.8|53
1635334200000|2021-10-27 11:30:00|20981.4|20961.4|20944.8|20924.8|20981.4|20961.4|20944.8|20924.8|27
1635334500000|2021-10-27 11:35:00|20939.8|20919.8|20944.8|20924.8|20944.8|20924.8|20939|20919|158
1635334800000|2021-10-27 11:40:00|20943.2|20923.2|21039|21019|21039|21019|20939.8|20919.8|68
1635335100000|2021-10-27 11:45:00|21036.5|21016.5|20979|20959|21051.5|21031.5|20979|20959|92
1635335400000|2021-10-27 11:50:00|20975.7|20955.7|20989.1|20969.1|20999.1|20979.1|20952.4|20932.4|42
1635335700000|2021-10-27 11:55:00|20986.6|20966.6|20979.1|20959.1|20986.6|20966.6|20975.7|20955.7|23
1635336000000|2021-10-27 12:00:00|20976.6|20956.6|20870.7|20850.7|20979.1|20959.1|20868.3|20848.3|123
1635336300000|2021-10-27 12:05:00|20872.4|20852.4|20872.5|20852.5|20881.6|20861.6|20861.7|20841.7|309
1635336600000|2021-10-27 12:10:00|20877.5|20857.5|20915|20895|20940.8|20920.8|20877.5|20857.5|55
1635336900000|2021-10-27 12:15:00|20912.5|20892.5|20932.5|20912.5|20942.5|20922.5|20912.5|20892.5|33
1635337200000|2021-10-27 12:20:00|20930.1|20910.1|20856.7|20836.7|20930.1|20910.1|20856.7|20836.7|35
1635337500000|2021-10-27 12:25:00|20855|20835|20858.3|20838.3|20865.8|20845.8|20852.5|20832.5|48
1635337800000|2021-10-27 12:30:00|20875.7|20855.7|20905|20885|20948.3|20928.3|20844.2|20824.2|101
1635338100000|2021-10-27 12:35:00|20904.2|20884.2|20930|20910|20930|20910|20900.8|20880.8|28
1635338400000|2021-10-27 12:40:00|20929.1|20909.1|20936.7|20916.7|20947.5|20927.5|20929.1|20909.1|81
1635338700000|2021-10-27 12:45:00|20937.5|20917.5|20875|20855|20937.5|20917.5|20875|20855|97
1635339000000|2021-10-27 12:50:00|20873.4|20853.4|20870.1|20850.1|20895.1|20870.1|20870.1|20850.1|27
1635339300000|2021-10-27 12:55:00|20868.4|20848.4|20821.8|20801.8|20868.4|20848.4|20821.8|20795.1|99
1635339600000|2021-10-27 13:00:00|20819.3|20799.3|20792.6|20772.6|20819.3|20799.3|20776.8|20756.8|130
1635339900000|2021-10-27 13:05:00|20795.1|20775.1|20805.1|20785.1|20835.1|20815.1|20795.1|20775.1|67
1635340200000|2021-10-27 13:10:00|20802.6|20782.6|20700.1|20680.1|20802.6|20782.6|20690.1|20670.1|182
1635340500000|2021-10-27 13:15:00|20698.4|20678.4|20657.6|20637.6|20699.3|20679.3|20646.8|20626.8|565
1635340800000|2021-10-27 13:20:00|20656.8|20636.8|20641|20621|20656.8|20636.8|20594.3|20572.8|1187
1635341100000|2021-10-27 13:25:00|20640.2|20620.2|20548.5|20528.5|20640.2|20620.2|20545.2|20525.2|254
1635341400000|2021-10-27 13:30:00|20547.7|20527.7|20573.5|20553.5|20596|20576|20547.7|20527.7|150
1635341700000|2021-10-27 13:35:00|20572.7|20552.7|20663.5|20643.5|20663.5|20643.5|20566|20546|200
1635342000000|2021-10-27 13:40:00|20666|20646|20667.7|20647.7|20681|20661|20651|20631|188
1635342300000|2021-10-27 13:45:00|20666|20646|20597.7|20577.7|20666|20646|20597.7|20577.7|199
1635342600000|2021-10-27 13:50:00|20596.9|20576.9|20653.6|20633.6|20653.6|20633.6|20562.7|20542.7|154
1635342900000|2021-10-27 13:55:00|20651.1|20631.1|20638.6|20618.6|20651.1|20631.1|20603.6|20583.6|297
1635343200000|2021-10-27 14:00:00|20639.4|20619.4|20663.6|20643.6|20663.6|20643.6|20638.6|20618.6|235
1635343500000|2021-10-27 14:05:00|20661.1|20641.1|20638.6|20618.6|20663.7|20641.1|20632|20612|88
1635343800000|2021-10-27 14:10:00|20641.9|20621.9|20668.6|20648.6|20672.8|20652.8|20641.9|20621.9|95
1635344100000|2021-10-27 14:15:00|20666.1|20646.1|20646.1|20626.1|20666.1|20646.1|20633.6|20613.6|100
1635344400000|2021-10-27 14:20:00|20647.8|20627.8|20640.3|20620.3|20673.6|20653.6|20631.9|20611.9|127
1635344700000|2021-10-27 14:25:00|20638.7|20618.7|20566.1|20546.1|20638.7|20618.7|20547.8|20527.8|209
1635345000000|2021-10-27 14:30:00|20570.3|20550.3|20603.6|20583.6|20617|20597|20548.6|20528.6|199
1635345300000|2021-10-27 14:35:00|20601.1|20581.1|20606.2|20586.2|20606.2|20586.2|20567.8|20547.8|120
1635345600000|2021-10-27 14:40:00|20605.3|20585.3|20536.2|20516.2|20605.3|20585.3|20536.2|20516.2|100
1635345900000|2021-10-27 14:45:00|20532|20512|20476.2|20456.2|20532|20512|20455.4|20435.4|410
1635346200000|2021-10-27 14:50:00|20477|20457|20443.7|20423.7|20491.2|20471.2|20438.7|20418.7|273
1635346500000|2021-10-27 14:55:00|20444.5|20424.5|20443.7|20423.7|20452.1|20432.1|20403.7|20383.7|281
1635346800000|2021-10-27 15:00:00|20441.2|20421.2|20518.7|20498.7|20521.2|20501.2|20438.7|20418.7|200
1635347100000|2021-10-27 15:05:00|20516.2|20496.2|20468.7|20448.7|20519.6|20499.6|20468.7|20448.7|117
1635347400000|2021-10-27 15:10:00|20467.9|20447.9|20453.7|20433.7|20482.1|20461.2|20438.7|20417|181
1635347700000|2021-10-27 15:15:00|20451.2|20431.2|20473.7|20453.7|20473.7|20453.7|20441.2|20421.2|67
1635348000000|2021-10-27 15:20:00|20474.5|20454.5|20486.2|20466.2|20498.7|20478.7|20472|20452|91
1635348300000|2021-10-27 15:25:00|20485.4|20465.4|20443|20423|20485.4|20465.4|20442.1|20422.1|179
1635348600000|2021-10-27 15:30:00|20441.3|20421.3|20401.3|20381.3|20443.8|20423.8|20353.8|20333.8|202
1635348900000|2021-10-27 15:35:00|20403|20383|20308|20288|20403.8|20383.8|20302.2|20282.2|1986
1635349200000|2021-10-27 15:40:00|20311.3|20291.3|20343|20323|20358.8|20338.8|20311.3|20291.3|220
1635349500000|2021-10-27 15:45:00|20346.3|20326.3|20331.3|20311.3|20353|20333|20320.5|20300.5|111
1635349800000|2021-10-27 15:50:00|20330.5|20310.5|20322.9|20302.9|20330.5|20310.5|20309.6|20289.6|212
1635350100000|2021-10-27 15:55:00|20320.4|20300.4|20326.3|20306.3|20346.3|20326.3|20320.4|20300.4|213
1635350400000|2021-10-27 16:00:00|20327.1|20307.1|20343|20323|20406.3|20386.3|20327.1|20307.1|193
1635350700000|2021-10-27 16:05:00|20343.8|20323.8|20316.3|20296.3|20391.3|20371.3|20313.8|20293.8|210
1635351000000|2021-10-27 16:10:00|20315.5|20295.5|20361.3|20341.3|20364.7|20344.7|20311.3|20291.3|184
1635351300000|2021-10-27 16:15:00|20362.2|20342.2|20372.2|20352.2|20372.2|20352.2|20335.5|20313.9|215
1635351600000|2021-10-27 16:20:00|20371.4|20351.4|20330.6|20310.6|20379.7|20359.7|20308.9|20288.9|669
1635351900000|2021-10-27 16:25:00|20328.9|20308.9|20334.7|20314.7|20341.4|20321.4|20325.6|20305.6|163
1635352200000|2021-10-27 16:30:00|20333.9|20313.9|20336.4|20316.4|20353.9|20333.9|20326.4|20306.4|110
1635352500000|2021-10-27 16:35:00|20337.2|20317.2|20343.1|20323.1|20343.1|20323.1|20319.7|20299.7|129
1635352800000|2021-10-27 16:40:00|20345.5|20325.5|20366.4|20346.4|20375.6|20353.9|20345.5|20325.5|235
1635353100000|2021-10-27 16:45:00|20361.4|20341.4|20338.1|20318.1|20361.4|20341.4|20338.1|20318.1|94
1635353400000|2021-10-27 16:50:00|20335.6|20315.6|20318.1|20298.1|20338.1|20318.1|20318.1|20298.1|74
1635353700000|2021-10-27 16:55:00|20316.4|20296.4|20283.9|20263.9|20316.4|20296.4|20283.1|20263.1|164
1635354000000|2021-10-27 17:00:00|20285.6|20265.6|20256.4|20236.4|20285.6|20265.6|20251.4|20231.4|288
1635354300000|2021-10-27 17:05:00|20256.5|20236.5|20241.5|20221.5|20256.5|20236.5|20241.5|20221.5|87
1635354600000|2021-10-27 17:10:00|20240.7|20220.7|20239|20219|20240.7|20220.7|20234|20214|84
1635354900000|2021-10-27 17:15:00|20240.7|20220.7|20234|20214|20240.7|20220.7|20230.7|20210.7|220
1635355200000|2021-10-27 17:20:00|20233.2|20213.2|20166.5|20146.5|20233.2|20213.2|20164|20144|278
1635355500000|2021-10-27 17:25:00|20164.8|20144.8|20240.6|20220.6|20241.4|20221.4|20164.8|20144.8|254
1635408900000|2021-10-28 08:15:00|20348.3|20328.3|20464.2|20444.2|20464.2|20444.2|20321.7|20294.2|364
1635409200000|2021-10-28 08:20:00|20470.8|20450.8|20484.3|20444.3|20500.8|20470.8|20468.3|20444.3|104
1635409500000|2021-10-28 08:25:00|20465.8|20445.8|20445.8|20425.8|20465.8|20445.8|20445.8|20425.8|105
1635409800000|2021-10-28 08:30:00|20443.3|20423.3|20483.3|20463.3|20492.6|20472.6|20428.3|20408.3|22
1635410100000|2021-10-28 08:35:00|20484.1|20464.1|20480.9|20460.9|20495.9|20475.9|20480.9|20460.9|31
1635410400000|2021-10-28 08:40:00|20480.1|20460.1|20473.4|20453.4|20480.9|20460.9|20462.6|20442.6|23
1635410700000|2021-10-28 08:45:00|20471.7|20451.7|20429.2|20409.2|20473.4|20453.4|20429.2|20409.2|22
1635411000000|2021-10-28 08:50:00|20428.4|20408.4|20417.6|20397.6|20433.4|20413.4|20408.4|20382.5|88
1635411300000|2021-10-28 08:55:00|20418.4|20398.4|20411.8|20391.8|20422.6|20402.6|20407.6|20387.6|46
1635411600000|2021-10-28 09:00:00|20415.1|20395.1|20416.8|20396.8|20441.8|20421.8|20415.1|20395.1|32
1635411900000|2021-10-28 09:05:00|20417.6|20397.6|20391.8|20371.8|20418.4|20398.4|20391.8|20371.8|17
1635412200000|2021-10-28 09:10:00|20391.1|20371.1|20371.9|20351.9|20407.6|20379.4|20371.1|20349.5|25
1635412500000|2021-10-28 09:15:00|20366.9|20346.9|20363.6|20343.6|20376.1|20351.1|20356.9|20336.1|177
1635412800000|2021-10-28 09:20:00|20361.9|20341.9|20363.6|20343.6|20364.4|20344.4|20359.4|20339.4|40
1635413100000|2021-10-28 09:25:00|20361.9|20341.9|20376.9|20356.9|20377.7|20357.7|20359.4|20339.4|14
1635413400000|2021-10-28 09:30:00|20376.1|20356.1|20348.6|20328.6|20376.1|20356.1|20348.6|20328.6|14
1635413700000|2021-10-28 09:35:00|20346.9|20326.9|20361.9|20341.9|20363.5|20343.5|20346.9|20326.9|13
1635414000000|2021-10-28 09:40:00|20364.3|20344.3|20373.5|20353.5|20378.5|20358.5|20364.3|20344.3|6
1635414300000|2021-10-28 09:45:00|20376.9|20356.9|20376|20356|20380.2|20360.2|20354.4|20334.4|33
1635414600000|2021-10-28 09:50:00|20377.7|20357.7|20382.7|20362.7|20382.7|20362.7|20377.7|20357.7|65
1635414900000|2021-10-28 09:55:00|20387.9|20367.9|20385.2|20365.2|20404.4|20384.4|20385.2|20365.2|31
1635415200000|2021-10-28 10:00:00|20383.7|20363.7|20422.7|20402.7|20422.7|20402.7|20378.7|20358.7|37
1635415500000|2021-10-28 10:05:00|20422|20402|20443.5|20423.5|20443.5|20423.5|20422|20402|24
1635415800000|2021-10-28 10:10:00|20447|20427|20442.8|20422.8|20459.5|20439.5|20437|20417|15
1635416100000|2021-10-28 10:15:00|20443.6|20423.6|20469.5|20449.5|20469.5|20449.5|20443.6|20423.6|70
1635416400000|2021-10-28 10:20:00|20471.2|20451.2|20435.3|20415.3|20487.8|20467.8|20435.3|20415.3|53
1635416700000|2021-10-28 10:25:00|20433.6|20413.6|20376.1|20356.1|20433.6|20413.6|20370.3|20350.3|49
1635417000000|2021-10-28 10:30:00|20376.9|20356.9|20384.4|20364.4|20384.4|20364.4|20360.3|20340.3|45
1635417300000|2021-10-28 10:35:00|20393.6|20373.6|20413.6|20393.6|20414.5|20393.6|20393.6|20371.1|13
1635417600000|2021-10-28 10:40:00|20417|20397|20427|20407|20432|20412|20407|20387|5
1635417900000|2021-10-28 10:45:00|20425.3|20405.3|20432.1|20412.1|20432.1|20412.1|20419.5|20399.5|12
1635418200000|2021-10-28 10:50:00|20432.8|20412.8|20422.1|20402.1|20439.6|20419.6|20422.1|20402.1|11
1635418500000|2021-10-28 10:55:00|20424.6|20404.6|20424.6|20404.6|20424.6|20404.6|20424.6|20404.6|2
1635418800000|2021-10-28 11:00:00|20426.1|20406.1|20452.1|20432.1|20452.1|20432.1|20426.1|20406.1|4
1635419100000|2021-10-28 11:05:00|20452.9|20432.9|20457.1|20437.1|20467.1|20447.1|20449.6|20429.6|19
1635419400000|2021-10-28 11:10:00|20457.9|20437.9|20447.1|20427.1|20487.1|20467.1|20447.1|20427.1|19
1635419700000|2021-10-28 11:15:00|20442.1|20422.1|20444.6|20424.6|20444.6|20424.6|20434.6|20414.6|11
1635420000000|2021-10-28 11:20:00|20456.2|20416.2|20472.1|20452.1|20472.1|20452.1|20456.2|20416.2|162
1635420300000|2021-10-28 11:25:00|20476.8|20456.8|20507.9|20487.9|20510.4|20490.4|20476.8|20456.8|35
1635420600000|2021-10-28 11:30:00|20507.1|20487.1|20463.9|20443.9|20511.4|20488.1|20463.9|20443.9|24
1635420900000|2021-10-28 11:35:00|20467.1|20447.1|20459.7|20439.7|20479.7|20452.2|20459.7|20437.9|2
1635421200000|2021-10-28 11:40:00|20461.4|20441.4|20424.7|20404.7|20462.2|20442.2|20422.2|20402.2|51
1635421500000|2021-10-28 11:45:00|20422.2|20402.2|20383.9|20363.9|20422.2|20402.2|20382.2|20362.2|26
1635421800000|2021-10-28 11:50:00|20385.5|20365.5|20389.7|20369.7|20399.7|20379.7|20385.5|20365.5|11
1635422100000|2021-10-28 11:55:00|20387.2|20367.2|20394.7|20374.7|20407.2|20386.4|20387.2|20361.3|13
1635422400000|2021-10-28 12:00:00|20393.9|20373.9|20251.4|20211.4|20393.9|20373.9|20243.9|20211.4|167
1635422700000|2021-10-28 12:05:00|20242.2|20222.2|20202.2|20182.2|20251.4|20222.2|20199.7|20179.7|112
1635423000000|2021-10-28 12:10:00|20201.4|20181.4|20157.2|20137.2|20201.4|20181.4|20133.9|20108|384
1635423300000|2021-10-28 12:15:00|20158|20138|20149.7|20129.7|20192.2|20172.2|20137.2|20117.2|242
1635423600000|2021-10-28 12:20:00|20154.4|20134.4|20256.9|20236.9|20256.9|20236.9|20154.4|20134.4|70
1635423900000|2021-10-28 12:25:00|20258.7|20238.7|20297.3|20237.3|20297.3|20259.8|20258.7|20233|75
1635424200000|2021-10-28 12:30:00|20280.4|20260.4|20319.8|20299.8|20319.8|20299.8|20277.3|20256.3|143
1635424500000|2021-10-28 12:35:00|20320.6|20300.6|20320.7|20300.7|20334.8|20314.8|20317.3|20297.3|54
1635424800000|2021-10-28 12:40:00|20319|20299|20409.8|20389.8|20442.3|20422.3|20319|20299|137
1635425100000|2021-10-28 12:45:00|20409|20389|20379.8|20359.8|20412.3|20392.3|20379.8|20359.8|79
1635425400000|2021-10-28 12:50:00|20377.3|20357.3|20360.6|20340.6|20394.8|20372.3|20360.6|20340.6|54
1635425700000|2021-10-28 12:55:00|20368.1|20328.1|20364.8|20344.8|20370.6|20350.6|20346.4|20326.4|168
1635426000000|2021-10-28 13:00:00|20365.6|20345.6|20387.3|20367.3|20399.8|20379.8|20365.6|20339.8|34
1635426300000|2021-10-28 13:05:00|20389.8|20369.8|20408.1|20388.1|20408.9|20388.9|20372.3|20352.3|52
1635426600000|2021-10-28 13:10:00|20408.9|20388.9|20444.9|20424.9|20452.4|20432.4|20408.9|20388.9|170
1635426900000|2021-10-28 13:15:00|20444.1|20424.1|20439.9|20419.9|20444.1|20424.1|20429.9|20409.9|607
1635427200000|2021-10-28 13:20:00|20438.1|20418.1|20404.9|20384.9|20443.1|20419.9|20402.4|20382.4|1356
1635427500000|2021-10-28 13:25:00|20403.2|20383.2|20425.7|20405.7|20431.3|20409.7|20403.2|20371.3|764
1635427800000|2021-10-28 13:30:00|20426.4|20406.4|20419|20399|20456.4|20432.2|20402.2|20379.7|136
1635428100000|2021-10-28 13:35:00|20418.2|20398.2|20374.9|20354.9|20439|20419|20374.9|20354.9|105
1635428400000|2021-10-28 13:40:00|20373.2|20353.2|20349.9|20329.9|20389.9|20369.9|20349.9|20329.9|115
1635428700000|2021-10-28 13:45:00|20350.7|20330.7|20369.1|20349.1|20374.9|20354.9|20350.7|20330.7|88
1635429000000|2021-10-28 13:50:00|20372.6|20352.6|20367.4|20347.4|20391.6|20371.6|20362.4|20342.4|212
1635429300000|2021-10-28 13:55:00|20368.2|20348.2|20407.4|20387.4|20414.9|20394.9|20367.4|20347.4|152
1635429600000|2021-10-28 14:00:00|20407.5|20387.5|20380.7|20360.7|20428.2|20408.2|20380.7|20360.7|113
1635429900000|2021-10-28 14:05:00|20380|20360|20342.5|20322.5|20380|20360|20286.7|20259.8|140
1635430200000|2021-10-28 14:10:00|20341.7|20321.7|20365|20345|20367.5|20347.5|20328.3|20308.3|102
1635430500000|2021-10-28 14:15:00|20365.8|20345.8|20390|20370|20400|20380|20345|20325|95
1635430800000|2021-10-28 14:20:00|20390.8|20370.8|20400|20380|20400|20380|20383.3|20363.3|79
1635431100000|2021-10-28 14:25:00|20396.7|20376.7|20387.5|20367.5|20396.7|20376.7|20367.5|20347.5|57
1635431400000|2021-10-28 14:30:00|20384.2|20364.2|20306.7|20286.7|20387.5|20367.5|20306.7|20286.7|87
1635431700000|2021-10-28 14:35:00|20304.2|20284.2|20255|20235|20306.7|20286.7|20254.3|20234.3|168
1635432000000|2021-10-28 14:40:00|20260|20240|20207.5|20187.5|20260|20240|20205|20185|188
1635432300000|2021-10-28 14:45:00|20212.5|20192.5|20232.6|20212.6|20242.6|20222.6|20200|20180|96
1635432600000|2021-10-28 14:50:00|20231.8|20211.8|20207.6|20187.6|20232.6|20212.6|20189.3|20169.3|117
1635432900000|2021-10-28 14:55:00|20212.6|20192.6|20245.1|20225.1|20248.3|20228.3|20210.1|20190.1|107
1635433200000|2021-10-28 15:00:00|20247.6|20227.6|20256|20236|20270.1|20250.1|20247.6|20226.6|189
1635433500000|2021-10-28 15:05:00|20252.6|20232.6|20227.6|20207.6|20261.8|20232.6|20225.1|20205.1|107
1635433800000|2021-10-28 15:10:00|20229.3|20209.3|20257.6|20237.6|20257.6|20237.6|20204.3|20184.3|114
1635434100000|2021-10-28 15:15:00|20259.3|20239.3|20292.6|20272.6|20310.9|20290.9|20259.3|20239.3|209
1635434400000|2021-10-28 15:20:00|20297.6|20277.6|20226.8|20206.8|20297.6|20277.6|20206.8|20186.8|254
1635434700000|2021-10-28 15:25:00|20232.6|20212.6|20194.4|20174.4|20260.1|20240.1|20194.4|20174.4|419
1635435000000|2021-10-28 15:30:00|20193.6|20173.6|20172.6|20152.6|20196.9|20176.9|20171.9|20151.9|149
1635435300000|2021-10-28 15:35:00|20173.4|20153.4|20172.7|20152.7|20201.7|20179.4|20171.9|20151.9|103
1635435600000|2021-10-28 15:40:00|20171.9|20151.9|20164.4|20144.4|20175.2|20155.2|20156.9|20136.9|201
1635435900000|2021-10-28 15:45:00|20162.7|20142.7|20191.9|20171.9|20191.9|20171.9|20161.1|20141.1|63
1635436200000|2021-10-28 15:50:00|20195.2|20175.2|20131.1|20111.1|20198.6|20178.6|20131.1|20111.1|163
1635436500000|2021-10-28 15:55:00|20134.4|20114.4|20186.9|20166.9|20186.9|20166.9|20133.6|20113.6|89
1635436800000|2021-10-28 16:00:00|20185.2|20165.2|20234.4|20214.4|20241.9|20215.2|20182.7|20162.7|392
1635437100000|2021-10-28 16:05:00|20232.7|20212.7|20261|20241|20261|20241|20232.7|20212.7|77
1635437400000|2021-10-28 16:10:00|20267.7|20247.7|20232|20212|20272.7|20252.7|20232|20212|423
1635437700000|2021-10-28 16:15:00|20230.2|20210.2|20207.7|20187.7|20232|20210.2|20192.9|20172.9|68
1635438000000|2021-10-28 16:20:00|20205.2|20185.2|20176|20156|20219.5|20199.5|20165.3|20145.3|590
1635438300000|2021-10-28 16:25:00|20175.3|20155.3|20189.5|20169.5|20205.3|20184.3|20159.5|20139.5|122
1635438600000|2021-10-28 16:30:00|20188.7|20168.7|20167.8|20147.8|20188.7|20168.7|20165.3|20145.3|57
1635438900000|2021-10-28 16:35:00|20165.3|20145.3|20162|20142|20167.8|20147.8|20157.8|20137.8|24
1635439200000|2021-10-28 16:40:00|20160.3|20140.3|20157.8|20137.8|20162.8|20142.8|20155.3|20135.3|34
1635439500000|2021-10-28 16:45:00|20159.5|20139.5|20165.3|20145.3|20165.3|20145.3|20154.5|20134.5|101
1635439800000|2021-10-28 16:50:00|20163.7|20143.7|20157|20137|20163.8|20143.8|20157|20137|75
1635440100000|2021-10-28 16:55:00|20157.8|20137.8|20131.3|20111.3|20160.3|20140.3|20131.3|20111.3|126
1635440400000|2021-10-28 17:00:00|20129.5|20109.5|20100.3|20080.3|20129.5|20109.5|20065.3|20045.3|268
1635440700000|2021-10-28 17:05:00|20099.6|20079.6|20104.6|20084.6|20104.6|20084.6|20067.1|20047.1|124
1635441000000|2021-10-28 17:10:00|20105.3|20085.3|20112.9|20092.9|20143.8|20123.8|20105.3|20085.3|131
1635441300000|2021-10-28 17:15:00|20112.1|20092.1|20117.9|20097.9|20117.9|20097.9|20112.1|20092.1|47
1635441600000|2021-10-28 17:20:00|20117.1|20097.1|20112.9|20092.9|20117.9|20097.9|20089.6|20069.6|109
1635441900000|2021-10-28 17:25:00|20113.7|20093.7|20115.4|20095.4|20127.1|20107.1|20100.4|20080.4|220
1635495300000|2021-10-29 08:15:00|20252.2|20192.2|20222.2|20202.2|20277.2|20249.7|20218|20190.5|48
1635495600000|2021-10-29 08:20:00|20223|20203|20259.7|20239.7|20264.7|20242.2|20223|20190.5|35
1635495900000|2021-10-29 08:25:00|20261.5|20241.5|20248|20228|20267.2|20241.5|20244.8|20224.8|37
1635496200000|2021-10-29 08:30:00|20247.3|20227.3|20248|20228|20268.8|20248.8|20247.3|20227.3|1541
1635496500000|2021-10-29 08:35:00|20246.3|20226.3|20298.8|20278.8|20300.5|20280.5|20246.3|20226.3|50
1635496800000|2021-10-29 08:40:00|20296.3|20276.3|20288.8|20268.8|20308.8|20288.8|20288.8|20268.8|32
1635497100000|2021-10-29 08:45:00|20283.8|20263.8|20268.1|20248.1|20288.8|20268.8|20268.1|20248.1|18
1635497400000|2021-10-29 08:50:00|20263.1|20243.1|20243.1|20223.1|20263.1|20243.1|20243.1|20223.1|30
1635497700000|2021-10-29 08:55:00|20239.6|20219.6|20208.8|20188.8|20239.6|20219.6|20208.8|20188.8|26
1635498000000|2021-10-29 09:00:00|20208.1|20188.1|20198.8|20178.8|20211.3|20191.3|20198.8|20178.8|53
1635498300000|2021-10-29 09:05:00|20195.4|20175.4|20200.6|20180.6|20205.6|20185.6|20188.1|20168.1|73
1635498600000|2021-10-29 09:10:00|20198.9|20178.9|20269.6|20249.6|20269.6|20249.6|20198.9|20178.9|44
1635498900000|2021-10-29 09:15:00|20271.4|20251.4|20301.4|20281.4|20303.9|20283.9|20266.4|20246.4|92
1635499200000|2021-10-29 09:20:00|20303.9|20283.9|20316.4|20296.4|20322.1|20302.1|20298.9|20278.9|59
1635499500000|2021-10-29 09:25:00|20315.6|20295.6|20352.2|20332.2|20352.2|20332.2|20300.6|20280.6|48
1635499800000|2021-10-29 09:30:00|20352.9|20332.9|20366.4|20346.4|20366.4|20346.4|20336.4|20316.4|85
1635500100000|2021-10-29 09:35:00|20376.4|20356.4|20378.9|20358.9|20392.2|20372.2|20371.4|20351.4|44
1635500400000|2021-10-29 09:40:00|20379.7|20359.7|20398.9|20378.9|20402.2|20382.2|20376.4|20356.4|31
1635500700000|2021-10-29 09:45:00|20396.4|20376.4|20393.9|20373.9|20396.4|20376.4|20378.9|20358.9|12
1635501000000|2021-10-29 09:50:00|20396.4|20376.4|20361.4|20341.4|20396.4|20376.4|20352.2|20332.2|28
1635501300000|2021-10-29 09:55:00|20359.7|20339.7|20337.2|20317.2|20364|20344|20335.7|20315.7|30
1635501600000|2021-10-29 10:00:00|20339|20319|20334|20314|20341.5|20321.5|20334|20314|4
1635501900000|2021-10-29 10:05:00|20333.2|20313.2|20280.7|20260.7|20333.2|20313.2|20280.7|20260.7|36
1635502200000|2021-10-29 10:10:00|20283.2|20263.2|20284.7|20264.7|20299|20279|20283.2|20263.2|20
1635502500000|2021-10-29 10:15:00|20284|20264|20299|20279|20299|20279|20280.7|20260.7|15
1635502800000|2021-10-29 10:20:00|20301.5|20281.5|20319|20299|20319|20299|20301.5|20281.5|13
1635503100000|2021-10-29 10:25:00|20319.8|20299.8|20331.5|20311.5|20334|20311.5|20319.8|20294|3
1635503400000|2021-10-29 10:30:00|20332.3|20312.3|20341.5|20321.5|20344|20324|20332.3|20312.3|64
1635503700000|2021-10-29 10:35:00|20338|20318|20282.3|20262.3|20338|20318|20282.3|20262.3|20
1635504000000|2021-10-29 10:40:00|20304|20284|20329.1|20309.1|20339.8|20319.8|20299|20272.3|32
1635504300000|2021-10-29 10:45:00|20326.6|20306.6|20296.6|20276.6|20326.6|20306.6|20296.6|20264.1|8
1635504600000|2021-10-29 10:50:00|20294.8|20274.8|20279.1|20259.1|20294.8|20274.8|20279.1|20254.1|198
1635504900000|2021-10-29 10:55:00|20276.8|20256.8|20276.6|20256.6|20276.8|20256.8|20266.6|20246.6|65
1635505200000|2021-10-29 11:00:00|20279.1|20259.1|20274.1|20254.1|20286.6|20266.6|20274.1|20254.1|5
1635505500000|2021-10-29 11:05:00|20272.6|20252.6|20278.3|20258.3|20279.1|20259.1|20266.6|20239.1|607
1635505800000|2021-10-29 11:10:00|20278.4|20258.4|20291.1|20271.1|20306.1|20283.4|20278.4|20258.4|9
1635506100000|2021-10-29 11:15:00|20290.3|20270.3|20302.6|20282.6|20302.6|20282.6|20277.6|20257.6|15
1635506400000|2021-10-29 11:20:00|20301.9|20281.9|20287.6|20267.6|20305.1|20285.1|20287.6|20267.6|11
1635506700000|2021-10-29 11:25:00|20286.9|20266.9|20285.1|20265.1|20287.6|20267.6|20282.6|20262.6|7
1635507000000|2021-10-29 11:30:00|20284.4|20264.4|20253.4|20233.4|20284.4|20264.4|20253.4|20233.4|132
1635507300000|2021-10-29 11:35:00|20250.9|20230.9|20293.4|20273.4|20295.9|20275.9|20250.9|20230.9|8
1635507600000|2021-10-29 11:40:00|20290.9|20270.9|20309.2|20289.2|20313.4|20293.4|20289.4|20269.4|18
1635507900000|2021-10-29 11:45:00|20311.7|20291.7|20304.2|20284.2|20311.7|20291.7|20281.7|20261.7|20
1635508200000|2021-10-29 11:50:00|20305.9|20285.9|20329.2|20309.2|20330.9|20310.9|20305.9|20285.9|4
1635508500000|2021-10-29 11:55:00|20324.2|20304.2|20286.7|20266.7|20326.7|20306.7|20274.2|20254.2|52
1635508800000|2021-10-29 12:00:00|20287.5|20267.5|20281.9|20261.9|20358.5|20338.5|20271.7|20251.7|92
1635509100000|2021-10-29 12:05:00|20273.5|20253.5|20172.7|20152.7|20277.7|20257.7|20165.2|20145.2|113
1635509400000|2021-10-29 12:10:00|20176|20156|20205.2|20185.2|20210.2|20190.2|20176|20156|34
1635509700000|2021-10-29 12:15:00|20202.7|20182.7|20195.2|20175.2|20215.2|20195.2|20192.7|20172.7|40
1635510000000|2021-10-29 12:20:00|20193.5|20173.5|20283.5|20263.5|20283.5|20263.5|20193.5|20173.5|47
1635510300000|2021-10-29 12:25:00|20282.7|20262.7|20322.8|20302.8|20322.8|20302.8|20281|20261|69
1635510600000|2021-10-29 12:30:00|20323.5|20303.5|20321|20301|20347.8|20327.8|20321|20301|59
1635510900000|2021-10-29 12:35:00|20320.3|20300.3|20295.3|20275.3|20343.5|20323.5|20292.8|20272.8|69
1635511200000|2021-10-29 12:40:00|20292.8|20272.8|20255.3|20235.3|20292.8|20272.8|20254.5|20234.5|56
1635511500000|2021-10-29 12:45:00|20253.5|20233.5|20228.8|20208.8|20257.8|20237.8|20228.8|20208.8|37
1635511800000|2021-10-29 12:50:00|20227|20207|20162.1|20142.1|20227.8|20207.8|20160.3|20140.3|191
1635512100000|2021-10-29 12:55:00|20160.3|20140.3|20177.8|20157.8|20185.3|20165.3|20160.3|20140.3|120
1635512400000|2021-10-29 13:00:00|20179.6|20159.6|20155.3|20135.3|20180.3|20160.3|20125.3|20105.3|241
1635512700000|2021-10-29 13:05:00|20152.8|20132.8|20167.8|20147.8|20172.8|20152.8|20140.3|20120.3|60
1635513000000|2021-10-29 13:10:00|20165.3|20145.3|20114.6|20094.6|20166.1|20145.3|20113.8|20093.8|109
1635513300000|2021-10-29 13:15:00|20115.3|20095.3|20141.4|20121.4|20150.4|20130.4|20115.3|20095.3|95
1635513600000|2021-10-29 13:20:00|20138.9|20118.9|20147.1|20127.1|20162.9|20142.9|20120.4|20100.4|44
1635513900000|2021-10-29 13:25:00|20147.9|20127.9|20190.4|20170.4|20193.6|20173.6|20140.4|20120.4|43
1635514200000|2021-10-29 13:30:00|20191.1|20171.1|20201.1|20181.1|20215.4|20195.4|20184.6|20164.6|122
1635514500000|2021-10-29 13:35:00|20204.4|20184.4|20222.9|20202.9|20240.4|20220.4|20187.9|20167.9|159
1635514800000|2021-10-29 13:40:00|20223.7|20203.7|20220.4|20200.4|20225.4|20205.4|20196.2|20176.2|71
1635515100000|2021-10-29 13:45:00|20223.7|20203.7|20150.4|20130.4|20240.4|20220.4|20140.7|20120.7|106
1635515400000|2021-10-29 13:50:00|20151.2|20131.2|20148.9|20128.9|20175.4|20155.4|20142.9|20122.9|106
1635515700000|2021-10-29 13:55:00|20147.2|20127.2|20159.7|20139.7|20175.4|20155.4|20142.9|20122.9|110
1635516000000|2021-10-29 14:00:00|20158.9|20138.9|20085.5|20065.5|20158.9|20138.9|20075.5|20055.5|174
1635516300000|2021-10-29 14:05:00|20086.2|20066.2|20157.2|20137.2|20158|20138|20086.2|20066.2|322
1635516600000|2021-10-29 14:10:00|20154.7|20134.7|20150.5|20130.5|20155.5|20135.5|20138|20118|103
1635516900000|2021-10-29 14:15:00|20148.7|20128.7|20205.5|20185.5|20205.5|20185.5|20139.7|20119.7|145
1635517200000|2021-10-29 14:20:00|20208|20188|20275.5|20255.5|20285.5|20265.5|20208|20188|261
1635517500000|2021-10-29 14:25:00|20278|20258|20280.5|20260.5|20280.5|20260.5|20260.5|20240.5|138
1635517800000|2021-10-29 14:30:00|20278.8|20258.8|20298.8|20278.8|20298.8|20278.8|20264.8|20244.8|141
1635518100000|2021-10-29 14:35:00|20300.5|20280.5|20248|20228|20304.8|20284.8|20244.8|20224.8|122
1635518400000|2021-10-29 14:40:00|20249.5|20229.5|20274.5|20254.5|20280.5|20260.5|20249.5|20229.5|122
1635518700000|2021-10-29 14:45:00|20278|20258|20264.8|20244.8|20278|20258|20240.5|20220.5|98
1635519000000|2021-10-29 14:50:00|20258.3|20238.3|20220.6|20200.6|20258.3|20238.3|20213.1|20193.1|96
1635519300000|2021-10-29 14:55:00|20218.8|20198.8|20269.8|20249.8|20270.6|20250.6|20218.8|20198.8|91
1635519600000|2021-10-29 15:00:00|20272.3|20252.3|20290.6|20270.6|20296.3|20276.3|20260.6|20240.6|91
1635519900000|2021-10-29 15:05:00|20291.3|20271.3|20324.8|20304.8|20328.8|20308.8|20291.3|20271.3|94
1635520200000|2021-10-29 15:10:00|20323.1|20303.1|20315.6|20295.6|20325.6|20305.6|20315.6|20295.6|267
1635520500000|2021-10-29 15:15:00|20314.1|20294.1|20303.1|20283.1|20315.6|20295.6|20282.4|20262.4|79
1635520800000|2021-10-29 15:20:00|20300.6|20280.6|20300.6|20280.6|20323.9|20303.9|20299.9|20279.9|91
1635521100000|2021-10-29 15:25:00|20299.9|20279.9|20310.6|20290.6|20310.6|20290.6|20299.9|20279.9|66
1635521400000|2021-10-29 15:30:00|20311.4|20291.4|20348.1|20328.1|20362.1|20342.1|20311.4|20291.4|84
1635521700000|2021-10-29 15:35:00|20347.4|20327.4|20358.2|20338.2|20370.6|20350.6|20343.1|20323.1|98
1635522000000|2021-10-29 15:40:00|20358.9|20338.9|20370.7|20350.7|20375.7|20355.7|20355.7|20335.7|68
1635522300000|2021-10-29 15:45:00|20373.7|20353.7|20405.7|20385.7|20405.7|20385.7|20372.4|20352.4|216
1635522600000|2021-10-29 15:50:00|20403.9|20383.9|20391.4|20371.4|20413.9|20393.9|20390.7|20370.7|155
1635522900000|2021-10-29 15:55:00|20392.2|20372.2|20423.9|20403.9|20423.9|20403.9|20392.2|20372.2|128
1635523200000|2021-10-29 16:00:00|20424.7|20404.7|20460.7|20440.7|20476.5|20456.5|20424.7|20404.7|346
1635523500000|2021-10-29 16:05:00|20459|20439|20558.2|20538.2|20558.2|20538.2|20455.7|20435.7|286
1635523800000|2021-10-29 16:10:00|20561.5|20541.5|20575.7|20555.7|20635.7|20615.7|20558.2|20538.2|283
1635524100000|2021-10-29 16:15:00|20585.7|20565.7|20566.5|20546.5|20617.5|20597.5|20560.7|20540.7|135
1635524400000|2021-10-29 16:20:00|20567.2|20547.2|20568|20548|20619.7|20599.7|20535.7|20515.7|1304
1635524700000|2021-10-29 16:25:00|20565.5|20545.5|20519.8|20499.8|20568|20548|20510.5|20490.5|197
1635525000000|2021-10-29 16:30:00|20528|20508|20519|20499|20544|20524|20519|20499|89
1635525300000|2021-10-29 16:35:00|20517.3|20497.3|20532.3|20512.3|20539.8|20519.8|20517.3|20497.3|68
1635525600000|2021-10-29 16:40:00|20533|20513|20511.5|20491.5|20547.3|20527.3|20510.8|20490.8|70
1635525900000|2021-10-29 16:45:00|20509.8|20489.8|20527.3|20507.3|20534|20514|20507.3|20487.3|52
1635526200000|2021-10-29 16:50:00|20526.5|20506.5|20527.3|20507.3|20529.8|20509.8|20517.3|20497.3|47
1635526500000|2021-10-29 16:55:00|20525.6|20505.6|20522.3|20502.3|20533.8|20513.8|20512.3|20492.3|40
1635526800000|2021-10-29 17:00:00|20519.8|20499.8|20512.3|20492.3|20522.3|20502.3|20509.8|20489.8|138
1635527100000|2021-10-29 17:05:00|20511.6|20491.6|20488.1|20468.1|20512.6|20492.3|20477.3|20457.3|93
1635527400000|2021-10-29 17:10:00|20487.3|20467.3|20514.8|20494.8|20524.1|20504.1|20482.3|20462.3|50
1635527700000|2021-10-29 17:15:00|20511.3|20491.3|20553.1|20533.1|20555.6|20535.6|20502.3|20482.3|123
1635528000000|2021-10-29 17:20:00|20550.6|20530.6|20557.4|20537.4|20564.9|20544.9|20536.4|20516.4|94
1635528300000|2021-10-29 17:25:00|20560.6|20540.6|20507.4|20487.4|20565.6|20545.6|20504.9|20479.9|263
1635758100000|2021-11-01 09:15:00|20470.9|20450.9|20477.7|20457.7|20512.7|20492.7|20470.9|20436.5|264
1635758400000|2021-11-01 09:20:00|20474.5|20454.5|20445.2|20425.2|20477|20457|20432.7|20412.7|53
1635758700000|2021-11-01 09:25:00|20444.5|20424.5|20492.7|20472.7|20500.2|20480.2|20442|20417.7|48
1635759000000|2021-11-01 09:30:00|20494.1|20474.1|20537.7|20517.7|20537.7|20517.7|20494.1|20474.1|33
1635759300000|2021-11-01 09:35:00|20538.4|20518.4|20560.2|20540.2|20572.7|20552.7|20538.4|20518.4|58
1635759600000|2021-11-01 09:40:00|20557.7|20537.7|20610.2|20590.2|20610.2|20590.2|20557.7|20537.7|30
1635759900000|2021-11-01 09:45:00|20612.7|20592.7|20580.9|20560.9|20615.9|20595.9|20568.9|20548.9|46
1635760200000|2021-11-01 09:50:00|20585.3|20565.3|20613.4|20593.4|20613.4|20593.4|20570.3|20550.3|21
1635760500000|2021-11-01 09:55:00|20615.3|20595.3|20626.1|20606.1|20626.1|20606.1|20605.3|20585.3|438
1635760800000|2021-11-01 10:00:00|20628|20608|20596|20576|20630.5|20610.5|20596|20576|48
1635761100000|2021-11-01 10:05:00|20589.1|20569.1|20576.6|20556.6|20589.1|20569.1|20574.1|20554.1|26
1635761400000|2021-11-01 10:10:00|20578.7|20558.7|20584.2|20564.2|20591.6|20571.6|20578.7|20558.7|15
1635761700000|2021-11-01 10:15:00|20581.7|20561.7|20594.2|20574.2|20596.7|20576.7|20581.7|20561.7|12
1635762000000|2021-11-01 10:20:00|20592.3|20572.3|20604.2|20584.2|20604.2|20584.2|20587.1|20567.1|29
1635762300000|2021-11-01 10:25:00|20606|20586|20624.9|20604.9|20625.5|20605.5|20606|20586|10
1635762600000|2021-11-01 10:30:00|20624.2|20604.2|20581.7|20561.7|20624.2|20604.2|20579.2|20559.2|23
1635762900000|2021-11-01 10:35:00|20581|20561|20551.7|20531.7|20581|20561|20551.7|20531.7|7
1635763200000|2021-11-01 10:40:00|20553.5|20533.5|20543.1|20523.1|20554.2|20534.2|20539.9|20519.9|18
1635763500000|2021-11-01 10:45:00|20542.4|20522.4|20564.9|20544.9|20564.9|20544.9|20542.4|20522.4|9
1635763800000|2021-11-01 10:50:00|20567.4|20547.4|20569.2|20549.2|20574.2|20554.2|20564.9|20544.9|47
1635764100000|2021-11-01 10:55:00|20569.9|20549.9|20604.2|20584.2|20619.9|20599.9|20569.9|20549.9|62
1635764400000|2021-11-01 11:00:00|20602.4|20582.4|20629.9|20609.9|20629.9|20609.9|20601.7|20581.7|16
1635764700000|2021-11-01 11:05:00|20630.6|20610.6|20641.1|20621.1|20652.9|20632.9|20630.6|20610.6|26
1635765000000|2021-11-01 11:10:00|20639.3|20619.3|20672.4|20652.4|20678.1|20658.1|20638.6|20618.6|38
1635765300000|2021-11-01 11:15:00|20671.8|20651.8|20656.8|20636.8|20674.3|20654.3|20656.8|20636.8|22
1635765600000|2021-11-01 11:20:00|20655.4|20635.4|20611.8|20591.8|20655.4|20635.4|20609.3|20589.3|42
1635765900000|2021-11-01 11:25:00|20613.1|20593.1|20621.8|20601.8|20623|20601.8|20594.3|20574.3|32
1635766200000|2021-11-01 11:30:00|20622.5|20602.5|20621.8|20601.8|20624.3|20604.3|20621.1|20601.1|1
1635766500000|2021-11-01 11:35:00|20634.3|20614.3|20681.8|20661.8|20690|20670|20634.3|20607|66
1635766800000|2021-11-01 11:40:00|20676.8|20656.8|20667.5|20647.5|20681.8|20661.8|20656.8|20636.8|28
1635767100000|2021-11-01 11:45:00|20666.8|20646.8|20681.8|20661.8|20681.8|20661.8|20661.2|20641.2|28
1635767400000|2021-11-01 11:50:00|20679.3|20659.3|20679.4|20659.4|20679.4|20659.4|20669.4|20649.4|24
1635767700000|2021-11-01 11:55:00|20681.4|20661.4|20673.7|20653.7|20689.4|20661.9|20673.7|20643.9|16
1635768000000|2021-11-01 12:00:00|20673|20653|20686.2|20666.2|20691.2|20671.2|20671.9|20651.9|152
1635768300000|2021-11-01 12:05:00|20685.5|20665.5|20666.9|20646.9|20685.5|20665.5|20611.9|20591.9|121
1635768600000|2021-11-01 12:10:00|20666.2|20646.2|20641.2|20621.2|20666.2|20646.2|20576.2|20556.2|51
1635768900000|2021-11-01 12:15:00|20640.5|20620.5|20586.9|20566.9|20640.5|20620.5|20568.7|20548.7|49
1635769200000|2021-11-01 12:20:00|20586.2|20566.2|20681.9|20661.9|20682.6|20662.6|20561.2|20541.2|76
1635769500000|2021-11-01 12:25:00|20679.4|20659.4|20711.9|20691.9|20722.6|20702.6|20676.9|20656.9|64
1635769800000|2021-11-01 12:30:00|20711.3|20691.3|20764.4|20744.4|20777.6|20757.6|20709.4|20689.4|179
1635770100000|2021-11-01 12:35:00|20763.8|20743.8|20816.3|20796.3|20816.3|20796.3|20759.4|20739.4|131
1635770400000|2021-11-01 12:40:00|20811.9|20791.9|20805.1|20785.1|20811.9|20791.9|20760.1|20740.1|129
1635770700000|2021-11-01 12:45:00|20807.6|20787.6|20740.6|20720.6|20835.1|20815.1|20738.8|20718.8|1311
1635771000000|2021-11-01 12:50:00|20744.3|20724.3|20810.6|20790.6|20824.5|20804.5|20744.3|20724.3|56
1635771300000|2021-11-01 12:55:00|20810|20790|20782.5|20762.5|20830.6|20810.6|20782.5|20762.5|44
1635771600000|2021-11-01 13:00:00|20780.6|20760.6|20814.5|20794.5|20814.5|20794.5|20765.6|20745.6|1152
1635771900000|2021-11-01 13:05:00|20816.3|20796.3|20852.5|20832.5|20852.5|20832.5|20803.8|20783.8|126
1635772200000|2021-11-01 13:10:00|20850.7|20830.7|20863.2|20843.2|20873.2|20853.2|20845.7|20825.7|85
1635772500000|2021-11-01 13:15:00|20863.8|20843.8|20890.7|20870.7|20897.5|20877.5|20863.8|20843.8|115
1635772800000|2021-11-01 13:20:00|20896.2|20876.2|20923.9|20903.9|20969.5|20949.5|20896.2|20876.2|282
1635773100000|2021-11-01 13:25:00|20922|20902|20957|20937|20975.2|20955.2|20918.9|20895.4|154
1635773400000|2021-11-01 13:30:00|20957.7|20937.7|21003.2|20983.2|21050.2|21030.2|20957.7|20937.7|270
1635773700000|2021-11-01 13:35:00|21001.4|20981.4|21049.6|21029.6|21052.1|21032.1|21001.4|20974.6|178
1635774000000|2021-11-01 13:40:00|21050.9|21030.9|21042.1|21022.1|21078.9|21058.9|21007.1|20987.1|177
1635774300000|2021-11-01 13:45:00|21037.1|21017.1|20994.6|20974.6|21066.4|21037.7|20992.1|20972.1|116
1635774600000|2021-11-01 13:50:00|20995.3|20975.3|21006.4|20986.4|21044.6|21024.6|20968.9|20948.9|202
1635774900000|2021-11-01 13:55:00|21008.9|20988.9|20961.4|20941.4|21047.1|21027.1|20960.8|20940.8|450
1635775200000|2021-11-01 14:00:00|20964.6|20944.6|20928.8|20908.8|21004.6|20984.6|20928.8|20908.8|118
1635775500000|2021-11-01 14:05:00|20926.9|20906.9|20893.3|20873.3|20949.6|20929.6|20888.3|20868.3|101
1635775800000|2021-11-01 14:10:00|20895.8|20875.8|20909|20889|20910.1|20890.1|20890.8|20870.8|77
1635776100000|2021-11-01 14:15:00|20908.3|20888.3|20929|20909|20943.3|20923.3|20899.5|20879.5|242
1635776400000|2021-11-01 14:20:00|20934|20914|21031.5|21011.5|21033.3|21013.3|20934|20914|159
1635776700000|2021-11-01 14:25:00|21030.8|21010.8|20997.7|20977.7|21049|21029|20985.8|20965.8|128
1635777000000|2021-11-01 14:30:00|20995.8|20975.8|21034|21014|21040.8|21020.8|20995.8|20975.8|125
1635777300000|2021-11-01 14:35:00|21032.2|21012.2|21000.8|20980.8|21057.2|21037.2|20994.5|20974.5|103
1635777600000|2021-11-01 14:40:00|21002.7|20982.7|21060.2|21040.2|21060.9|21040.9|21002.7|20982.7|143
1635777900000|2021-11-01 14:45:00|21060.9|21040.9|21035.9|21015.9|21124|21104|21035.9|21015.9|271
1635778200000|2021-11-01 14:50:00|21035.2|21015.2|21071.5|21051.5|21073.4|21053.4|21025.9|21005.9|131
1635778500000|2021-11-01 14:55:00|21074|21054|21068.4|21048.4|21104|21084|21055.9|21035.9|191
1635778800000|2021-11-01 15:00:00|21069.1|21049.1|21083.4|21063.4|21083.4|21063.4|21048.4|21028.4|147
1635779100000|2021-11-01 15:05:00|21088.4|21068.4|21080.9|21060.9|21099.1|21079.1|21080.9|21060.9|90
1635779400000|2021-11-01 15:10:00|21083.4|21063.4|21023.4|21003.4|21105.9|21085.9|21023.4|21003.4|142
1635779700000|2021-11-01 15:15:00|21020.9|21000.9|21008.4|20988.4|21036.6|21016.6|20990.9|20970.9|121
1635780000000|2021-11-01 15:20:00|21010.3|20990.3|21002.3|20982.3|21023.4|21003.4|20990.9|20970.9|66
1635780300000|2021-11-01 15:25:00|21001.6|20981.6|20983.4|20963.4|21015.9|20995.9|20975.9|20955.9|90
1635780600000|2021-11-01 15:30:00|20985.9|20965.9|21045.3|21025.3|21051|21031|20985.9|20965.9|176
1635780900000|2021-11-01 15:35:00|21044|21024|21108.5|21088.5|21111.6|21091.6|21039.6|21019.6|126
1635781200000|2021-11-01 15:40:00|21106.6|21086.6|21119.1|21099.1|21151|21131|21093.5|21073.5|260
1635781500000|2021-11-01 15:45:00|21121.6|21101.6|21141.7|21121.7|21148.5|21128.5|21119.1|21099.1|77
1635781800000|2021-11-01 15:50:00|21142.3|21122.3|21126.7|21106.7|21146.7|21126.7|21123.5|21103.5|70
1635782100000|2021-11-01 15:55:00|21125.3|21105.3|21106|21086|21129.2|21109.2|21106|21086|65
1635782400000|2021-11-01 16:00:00|21108|21088|21101|21081|21118.5|21098.5|21101|21081|92
1635782700000|2021-11-01 16:05:00|21088.5|21068.5|21028.5|21008.5|21088.5|21068.5|21016|20996|124
1635783000000|2021-11-01 16:10:00|21027.9|21007.9|21056|21036|21066|21046|21018.5|20998.5|94
1635783300000|2021-11-01 16:15:00|21052.9|21032.9|21056|21036|21056|21036|20991|20971|129
1635783600000|2021-11-01 16:20:00|21056.7|21036.7|21069.7|21049.7|21084.2|21064.2|21047.2|21027.2|2352
1635783900000|2021-11-01 16:25:00|21077.4|21057.4|21044.7|21024.7|21097.2|21077.2|21036.6|21016.6|191
1635784200000|2021-11-01 16:30:00|21045.4|21025.4|21044.7|21024.7|21059.7|21039.7|21039.7|21019.7|62
1635784500000|2021-11-01 16:35:00|21062.2|21022.2|21064.1|21044.1|21079.7|21059.7|21054.2|21022.2|115
1635784800000|2021-11-01 16:40:00|21064.8|21044.8|21079.1|21059.1|21082.3|21062.3|21064.8|21044.8|96
1635785100000|2021-11-01 16:45:00|21077.3|21057.3|21144.8|21124.8|21144.8|21124.8|21077.3|21057.3|128
1635785400000|2021-11-01 16:50:00|21145.4|21125.4|21177.3|21157.3|21189.1|21169.1|21145.4|21125.4|161
1635785700000|2021-11-01 16:55:00|21176.6|21156.6|21129.1|21109.1|21177.3|21157.3|21122.3|21102.3|125
1635786000000|2021-11-01 17:00:00|21129.8|21109.8|21112.3|21092.3|21149.1|21120.5|21094.1|21074.1|126
1635786300000|2021-11-01 17:05:00|21113|21093|21149.8|21129.8|21151|21131|21113|21093|72
1635786600000|2021-11-01 17:10:00|21154.8|21134.8|21137.3|21117.3|21163.7|21143.7|21136.7|21116.7|58
1635786900000|2021-11-01 17:15:00|21136.7|21116.7|21110.5|21090.5|21159.8|21139.8|21108.7|21088.7|87
1635787200000|2021-11-01 17:20:00|21109.8|21089.8|21069.8|21049.8|21109.8|21089.8|21054.2|21034.2|487
1635787500000|2021-11-01 17:25:00|21072.3|21052.3|21054.9|21034.9|21099.9|21079.9|21049.9|21029.9|324
1635844500000|2021-11-02 09:15:00|20997.5|20957.5|21104.3|21084.3|21113|21084.3|20968.7|20948.7|113
1635844800000|2021-11-02 09:20:00|21101.8|21081.8|21048.1|21028.1|21101.8|21081.8|21043.1|21023.1|907
1635845100000|2021-11-02 09:25:00|21047.5|21027.5|21030|21010|21054.4|21028.1|21030|21010|41
1635845400000|2021-11-02 09:30:00|21030.7|21010.7|21007.5|20987.5|21038.2|21018.2|20996.9|20976.9|35
1635845700000|2021-11-02 09:35:00|21005.7|20985.7|20966.3|20946.3|21005.7|20985.7|20966.3|20946.3|14
1635846000000|2021-11-02 09:40:00|20965.7|20945.7|20985.7|20965.7|20985.7|20965.7|20960.7|20940.7|20
1635846300000|2021-11-02 09:45:00|20983.2|20963.2|20993.2|20973.2|20993.2|20973.2|20960.7|20940.7|19
1635846600000|2021-11-02 09:50:00|20993.8|20973.8|20970.7|20950.7|20995.7|20975.7|20965.7|20945.7|17
1635846900000|2021-11-02 09:55:00|20975.7|20955.7|20980.7|20960.7|20995.7|20975.7|20973.2|20953.2|10
1635847200000|2021-11-02 10:00:00|20981.4|20961.4|20978.2|20958.2|21001.4|20981.4|20975.7|20955.7|17
1635847500000|2021-11-02 10:05:00|20977.6|20957.6|20968.2|20948.2|20977.6|20957.6|20965.7|20945.7|5
1635847800000|2021-11-02 10:10:00|20967.6|20947.6|20967.6|20947.6|20967.6|20947.6|20964.4|20944.4|9
1635848100000|2021-11-02 10:15:00|20965.7|20945.7|20995.8|20975.8|21001.4|20981.4|20963.2|20943.2|21
1635848400000|2021-11-02 10:20:00|20996.4|20976.4|20994.5|20954.5|20998.3|20978.3|20977.6|20954.5|16
1635848700000|2021-11-02 10:25:00|20982.5|20962.5|20965.1|20945.1|20982.5|20962.5|20962|20942|24
1635849000000|2021-11-02 10:30:00|20964.5|20944.5|20983.3|20963.3|20988.3|20968.3|20964.5|20942.6|15
1635849300000|2021-11-02 10:35:00|20979.5|20959.5|20935.8|20915.8|20979.5|20959.5|20935.8|20915.8|30
1635849600000|2021-11-02 10:40:00|20933.3|20913.3|20963.3|20943.3|20963.3|20943.3|20933.3|20913.3|13
1635849900000|2021-11-02 10:45:00|20962|20942|20950.2|20930.2|20962|20942|20938.3|20918.3|15
1635850200000|2021-11-02 10:50:00|20949.5|20929.5|20955.8|20935.8|20955.8|20935.8|20947|20927|2
1635850500000|2021-11-02 10:55:00|20955.2|20935.2|21008.3|20988.3|21008.3|20988.3|20955.2|20935.2|21
1635850800000|2021-11-02 11:00:00|21005.8|20985.8|20999|20979|21005.8|20985.8|20980.2|20960.2|784
1635851100000|2021-11-02 11:05:00|20997.7|20977.7|20956.5|20936.5|20997.7|20977.7|20955.9|20935.9|12
1635851400000|2021-11-02 11:10:00|20959|20939|20971.5|20951.5|20989.7|20969.7|20959|20939|9
1635851700000|2021-11-02 11:15:00|20970.9|20950.9|20959.7|20939.7|20970.9|20950.9|20956.5|20936.5|6
1635852000000|2021-11-02 11:20:00|20958.4|20938.4|20885.9|20865.9|20958.4|20938.4|20885.9|20865.9|300
1635852300000|2021-11-02 11:25:00|20887.7|20867.7|20911.5|20891.5|20911.5|20891.5|20874.6|20854.6|45
1635852600000|2021-11-02 11:30:00|20916.5|20896.5|20983.4|20963.4|20990.9|20965.9|20916.5|20896.5|138
1635852900000|2021-11-02 11:35:00|20984.1|20964.1|20950.3|20930.3|20988.4|20968.4|20950.3|20930.3|78
1635853200000|2021-11-02 11:40:00|20947.8|20927.8|20968.4|20948.4|20970.9|20950.9|20918.4|20898.4|32
1635853500000|2021-11-02 11:45:00|20972.1|20952.1|20950.9|20930.9|21008.4|20988.4|20940.3|20920.3|29
1635853800000|2021-11-02 11:50:00|20954.2|20934.2|20993.4|20973.4|20998.4|20978.4|20954.2|20934.2|35
1635854100000|2021-11-02 11:55:00|21005.9|20965.9|21002.8|20982.8|21005.9|20983.4|20997.8|20965.9|22
1635854400000|2021-11-02 12:00:00|21004.7|20984.7|20948.5|20928.5|21046|21026|20939.1|20919.1|127
1635854700000|2021-11-02 12:05:00|20951|20931|20935.3|20915.3|20979.7|20956.6|20926|20906|95
1635855000000|2021-11-02 12:10:00|20936|20916|20911|20891|20936|20916|20883.5|20863.5|46
1635855300000|2021-11-02 12:15:00|20910.3|20890.3|20928.5|20908.5|20933.5|20913.5|20881|20861|50
1635855600000|2021-11-02 12:20:00|20926.6|20906.6|20914.8|20894.8|20926.6|20906.6|20897.3|20877.3|27
1635855900000|2021-11-02 12:25:00|20924.2|20904.2|20956|20936|20956.7|20936|20888.5|20868.5|67
1635856200000|2021-11-02 12:30:00|20957.3|20937.3|20892.9|20872.9|20973|20951.7|20784.7|20764.7|139
1635856500000|2021-11-02 12:35:00|20891|20871|20878.5|20858.5|20891|20871|20858.5|20838.5|1446
1635856800000|2021-11-02 12:40:00|20888.5|20868.5|20775.3|20755.3|20905.4|20885.4|20775.3|20755.3|207
1635857100000|2021-11-02 12:45:00|20769.8|20749.8|20684.8|20664.8|20784.1|20764.1|20684.8|20664.8|516
1635857400000|2021-11-02 12:50:00|20682.3|20662.3|20742.3|20722.3|20756|20736|20682.3|20662.3|179
1635857700000|2021-11-02 12:55:00|20747.3|20727.3|20839.8|20819.8|20839.8|20819.8|20747.3|20727.3|176
1635858000000|2021-11-02 13:00:00|20834.8|20814.8|20892.9|20852.9|20892.9|20860.4|20827.9|20807.9|239
1635858300000|2021-11-02 13:05:00|20884.2|20864.2|20917.3|20897.3|20922.3|20902.3|20882.3|20862.3|145
1635858600000|2021-11-02 13:10:00|20910.4|20890.4|20909.8|20889.8|20911.7|20891.7|20882.3|20862.3|128
1635858900000|2021-11-02 13:15:00|20911.7|20891.7|20846.7|20826.7|20911.7|20891.7|20846.7|20826.7|115
1635859200000|2021-11-02 13:20:00|20847.3|20827.3|20874.8|20854.8|20883|20863|20847.3|20827.3|112
1635859500000|2021-11-02 13:25:00|20873|20853|20833.6|20813.6|20873|20853|20832.3|20812.3|2709
1635859800000|2021-11-02 13:30:00|20835.4|20815.4|20868.6|20848.6|20868.6|20848.6|20831.1|20811.1|147
1635860100000|2021-11-02 13:35:00|20869.2|20849.2|20960.4|20940.4|20970.4|20950.4|20869.2|20849.2|203
1635860400000|2021-11-02 13:40:00|20958.6|20938.6|20951.1|20931.1|20971.1|20951.1|20933|20913|172
1635860700000|2021-11-02 13:45:00|20950.5|20930.5|20911.1|20891.1|20958|20938|20908.6|20888.6|183
1635861000000|2021-11-02 13:50:00|20918.5|20898.5|20959.8|20939.8|20960.5|20940.5|20911.1|20891.1|166
1635861300000|2021-11-02 13:55:00|20960.5|20940.5|20950.5|20930.5|20961.1|20941.1|20943|20923|138
1635861600000|2021-11-02 14:00:00|20951.1|20931.1|20961.1|20941.1|20965.5|20945.5|20918.6|20898.6|402
1635861900000|2021-11-02 14:05:00|20957.4|20937.4|20912.4|20892.4|20961.1|20941.1|20909.9|20889.9|184
1635862200000|2021-11-02 14:10:00|20913|20893|20887.4|20867.4|20918.1|20898.1|20880.5|20850.5|197
1635862500000|2021-11-02 14:15:00|20888.7|20868.7|20876.2|20856.2|20888.7|20868.7|20865.5|20845.5|160
1635862800000|2021-11-02 14:20:00|20873.7|20853.7|20871.8|20851.8|20876.8|20856.8|20865.5|20845.5|130
1635863100000|2021-11-02 14:25:00|20873.7|20853.7|20809.3|20789.3|20873.7|20853.7|20793|20773|237
1635863400000|2021-11-02 14:30:00|20808.7|20788.7|20786.2|20766.2|20820.6|20800.6|20783.7|20763.7|188
1635863700000|2021-11-02 14:35:00|20784.3|20764.3|20751.2|20731.2|20784.3|20764.3|20721.2|20701.2|176
1635864000000|2021-11-02 14:40:00|20749.9|20729.9|20716.2|20696.2|20796.2|20776.2|20715.6|20695.6|184
1635864300000|2021-11-02 14:45:00|20718.1|20698.1|20796.2|20776.2|20796.2|20776.2|20715.6|20695.6|177
1635864600000|2021-11-02 14:50:00|20801.2|20781.2|20883.7|20843.7|20928.7|20908.7|20801.2|20781.2|284
1635864900000|2021-11-02 14:55:00|20871.8|20851.8|20878.8|20858.8|20878.8|20858.8|20846.2|20826.2|122
1635865200000|2021-11-02 15:00:00|20873.8|20853.8|20866.3|20846.3|20893.8|20873.8|20861.3|20841.3|104
1635865500000|2021-11-02 15:05:00|20868.1|20848.1|20858.8|20838.8|20878.1|20858.1|20858.8|20838.8|123
1635865800000|2021-11-02 15:10:00|20861.3|20841.3|20851.3|20831.3|20861.3|20841.3|20830.6|20810.6|103
1635866100000|2021-11-02 15:15:00|20848.1|20828.1|20861.3|20841.3|20861.9|20841.9|20834.4|20814.4|96
1635866400000|2021-11-02 15:20:00|20861.9|20841.9|20846.3|20826.3|20880.7|20860.7|20846.3|20826.3|87
1635866700000|2021-11-02 15:25:00|20847|20827|20886.3|20866.3|20901.3|20881.3|20847|20827|99
1635867000000|2021-11-02 15:30:00|20891.3|20871.3|20926.3|20906.3|20926.3|20906.3|20891.3|20871.3|144
1635867300000|2021-11-02 15:35:00|20924.5|20904.5|20878.2|20858.2|20924.5|20904.5|20878.2|20858.2|116
1635867600000|2021-11-02 15:40:00|20878.8|20858.8|20950.7|20930.7|20961.3|20941.3|20878.8|20858.8|160
1635867900000|2021-11-02 15:45:00|20950.1|20930.1|20958.9|20938.9|20963.9|20943.9|20948.2|20928.2|96
1635868200000|2021-11-02 15:50:00|20960.7|20940.7|20948.9|20928.9|20961.4|20941.4|20947|20927|114
1635868500000|2021-11-02 15:55:00|20951.4|20931.4|20913.9|20893.9|20951.4|20931.4|20913.9|20893.9|111
1635868800000|2021-11-02 16:00:00|20912|20892|20913.9|20893.9|20913.9|20893.9|20900.7|20880.7|104
1635869100000|2021-11-02 16:05:00|20916.4|20896.4|20956.4|20936.4|20956.4|20936.4|20913.9|20893.9|216
1635869400000|2021-11-02 16:10:00|20960.1|20940.1|20943.9|20923.9|20960.1|20940.1|20930.8|20910.8|125
1635869700000|2021-11-02 16:15:00|20946.4|20926.4|21013.3|20993.3|21027.1|21007.1|20946.4|20926.4|263
1635870000000|2021-11-02 16:20:00|21013.9|20993.9|21045.2|21025.2|21048.9|21028.9|20993.3|20973.3|273
1635870300000|2021-11-02 16:25:00|21046.5|21026.5|20991.4|20971.4|21061.4|21041.4|20991.4|20971.4|304
1635870600000|2021-11-02 16:30:00|20987.7|20967.7|20970.2|20950.2|20993.4|20969.6|20960.8|20940.8|117
1635870900000|2021-11-02 16:35:00|20970.9|20950.9|20989|20969|21001.5|20981.5|20969|20949|194
1635871200000|2021-11-02 16:40:00|20986.5|20966.5|21019.6|20999.6|21020.3|21000.3|20986.5|20966.5|69
1635871500000|2021-11-02 16:45:00|21020.3|21000.3|21023.3|21003.3|21030.3|21010.3|21004|20977.1|198
1635871800000|2021-11-02 16:50:00|21024|21004|21016.5|20996.5|21037.1|21017.1|21015.9|20995.9|91
1635872100000|2021-11-02 16:55:00|21017.1|20997.1|21001.5|20981.5|21019|20999|20998.4|20978.4|163
1635872400000|2021-11-02 17:00:00|21002.2|20982.2|21022.8|21002.8|21022.8|21002.8|20986.5|20966.5|57
1635872700000|2021-11-02 17:05:00|21023.4|21003.4|21015.9|20995.9|21026.5|21006.5|21015.9|20995.9|38
1635873000000|2021-11-02 17:10:00|21012.8|20992.8|21032.2|21012.2|21032.2|21012.2|21011.5|20983.5|53
1635873300000|2021-11-02 17:15:00|21034|21014|21049.1|21029.1|21049.1|21029.1|21034|21014|28
1635873600000|2021-11-02 17:20:00|21048.4|21028.4|20999.7|20979.7|21053.4|21033.4|20999.7|20979.7|450
1635873900000|2021-11-02 17:25:00|21008.4|20988.4|21006.6|20986.6|21034|21012.2|21005.9|20985.9|374
1635930900000|2021-11-03 09:15:00|21054.2|21014.2|21144.8|21124.8|21179.2|21156.1|21053.6|21014.2|499
1635931200000|2021-11-03 09:20:00|21142.9|21122.9|21157.3|21117.3|21157.3|21129.8|21115.5|21095.5|55
1635931500000|2021-11-03 09:25:00|21146.7|21126.7|21150.5|21130.5|21159.2|21130.5|21109.8|21069.8|49
1635931800000|2021-11-03 09:30:00|21155.5|21135.5|21150.5|21130.5|21155.5|21135.5|21107.4|21087.4|75
1635932100000|2021-11-03 09:35:00|21149.9|21129.9|21173.6|21153.6|21177.4|21157.4|21122.4|21102.4|99
1635932400000|2021-11-03 09:40:00|21173|21153|21259.9|21239.9|21259.9|21239.9|21144.9|21120.5|138
1635932700000|2021-11-03 09:45:00|21261.8|21241.8|21244.9|21224.9|21276.1|21256.1|21224.9|21204.9|113
1635933000000|2021-11-03 09:50:00|21244.3|21224.3|21203.6|21183.6|21244.9|21224.9|21198|21165.5|123
1635933300000|2021-11-03 09:55:00|21202.4|21182.4|21207.4|21187.4|21207.4|21187.4|21194.9|21174.9|9
1635933600000|2021-11-03 10:00:00|21206.8|21186.8|21219.9|21199.9|21227.4|21207.4|21194.9|21174.9|83
1635933900000|2021-11-03 10:05:00|21214.9|21194.9|21184.9|21164.9|21214.9|21194.9|21159.9|21139.9|95
1635934200000|2021-11-03 10:10:00|21184.3|21164.3|21164.9|21144.9|21184.9|21164.9|21157.4|21137.4|18
1635934500000|2021-11-03 10:15:00|21158.7|21138.7|21140|21120|21158.7|21138.7|21139.9|21119.9|9
1635934800000|2021-11-03 10:20:00|21141.2|21121.2|21152.5|21132.5|21155|21135|21130|21110|16
1635935100000|2021-11-03 10:25:00|21154.3|21134.3|21150|21130|21163.7|21143.7|21149.3|21129.3|16
1635935400000|2021-11-03 10:30:00|21147.5|21127.5|21177.5|21157.5|21182.5|21162.5|21141.9|21119.4|21
1635935700000|2021-11-03 10:35:00|21172.5|21152.5|21185|21165|21185|21165|21162.5|21142.5|14
1635936000000|2021-11-03 10:40:00|21183.1|21163.1|21160|21140|21183.1|21163.1|21157.5|21137.5|10
1635936300000|2021-11-03 10:45:00|21162.5|21142.5|21159.4|21139.4|21175.6|21155.6|21159.4|21139.4|6
1635936600000|2021-11-03 10:50:00|21160|21140|21179.4|21159.4|21182.5|21162.5|21160|21130.6|46
1635936900000|2021-11-03 10:55:00|21177.6|21157.6|21150|21130|21177.6|21157.6|21144.4|21124.4|25
1635937200000|2021-11-03 11:00:00|21148.2|21128.2|21159.4|21139.4|21160|21140|21137.5|21117.5|34
1635937500000|2021-11-03 11:05:00|21160|21140|21140.1|21120.1|21160|21140|21135.1|21115.1|16
1635937800000|2021-11-03 11:10:00|21140.7|21120.7|21150.1|21130.1|21150.1|21130.1|21074.4|21054.4|103
1635938100000|2021-11-03 11:15:00|21155.1|21135.1|21133.2|21113.2|21187.6|21167.6|21133.2|21108.2|24
1635938400000|2021-11-03 11:20:00|21133.8|21113.8|21077.6|21057.6|21133.8|21113.8|21077.6|21057.6|53
1635938700000|2021-11-03 11:25:00|21080.1|21060.1|20955.1|20935.1|21080.1|21060.1|20955.1|20935.1|149
1635939000000|2021-11-03 11:30:00|20952.6|20932.6|21037.6|21017.6|21037.6|21017.6|20937|20908.8|103
1635939300000|2021-11-03 11:35:00|21039.5|21019.5|21031.4|21011.4|21061.4|21041.4|21031.4|21011.4|68
1635939600000|2021-11-03 11:40:00|21037|21017|21003.3|20983.3|21062|21042|21003.3|20983.3|39
1635939900000|2021-11-03 11:45:00|21000.8|20980.8|20996.4|20976.4|21018.3|20993.9|20988.9|20968.9|41
1635940200000|2021-11-03 11:50:00|20994.5|20974.5|21033.9|21013.9|21042.6|21022.6|20978.9|20958.9|228
1635940500000|2021-11-03 11:55:00|21032|21012|21026.4|21006.4|21061.4|21041.4|21016.4|20989.5|37
1635940800000|2021-11-03 12:00:00|21025.8|21005.8|20933.9|20913.9|21043.9|21023.9|20930.8|20910.8|215
1635941100000|2021-11-03 12:05:00|20932.1|20912.1|20827.7|20807.7|20936.4|20913.9|20827.7|20807.7|1586
1635941400000|2021-11-03 12:10:00|20824.6|20804.6|20870.2|20850.2|20934.6|20882.7|20814.6|20794.6|77
1635941700000|2021-11-03 12:15:00|20870.8|20850.8|20914.6|20894.6|20922.1|20897.1|20870.2|20850.2|70
1635942000000|2021-11-03 12:20:00|20912.7|20892.7|20934|20914|20938.4|20918.4|20867.7|20831.4|187
1635942300000|2021-11-03 12:25:00|20940.2|20920.2|21015.3|20995.3|21015.3|20995.3|20932.7|20909|109
1635942600000|2021-11-03 12:30:00|21023.4|21003.4|21067.8|21047.8|21070.9|21050.9|21023.4|21003.4|144
1635942900000|2021-11-03 12:35:00|21069.6|21049.6|21087.1|21067.1|21087.8|21067.8|21047.1|21022.1|117
1635943200000|2021-11-03 12:40:00|21087.7|21067.7|21087.2|21067.2|21095.3|21072.8|21060.3|21040.3|84
1635943500000|2021-11-03 12:45:00|21085.3|21065.3|21037.2|21017.2|21100.3|21073.4|21017.8|20997.8|132
1635943800000|2021-11-03 12:50:00|21036.6|21016.6|21044.7|21004.7|21045.3|21025.3|21004.7|20984.7|84
1635944100000|2021-11-03 12:55:00|21054.1|21014.1|21070.3|21050.3|21078.4|21058.4|21045.3|21014.1|49
1635944400000|2021-11-03 13:00:00|21072.2|21052.2|21043.4|21023.4|21087.8|21067.8|21037.8|21017.8|59
1635944700000|2021-11-03 13:05:00|21042.8|21022.8|20999.7|20979.7|21056|21031|20999.7|20979.7|82
1635945000000|2021-11-03 13:10:00|20994.7|20974.7|20980.3|20960.3|21004.1|20977.8|20968.5|20930.3|319
1635945300000|2021-11-03 13:15:00|20981|20961|20997.9|20977.9|21022.9|20992.9|20981|20961|84
1635945600000|2021-11-03 13:20:00|21000.4|20980.4|20992.9|20972.9|21008.5|20988.5|20982.9|20962.2|23
1635945900000|2021-11-03 13:25:00|20993.5|20973.5|21022.9|21002.9|21022.9|21002.9|20992.9|20972.9|38
1635946200000|2021-11-03 13:30:00|21024.8|21004.8|21078.5|21058.5|21085.4|21065.4|21024.8|21004.8|117
1635946500000|2021-11-03 13:35:00|21081|21061|21090.4|21070.4|21119.1|21099.1|21081|21061|86
1635946800000|2021-11-03 13:40:00|21089.2|21069.2|21070.4|21050.4|21106|21086|21070.4|21050.4|219
1635947100000|2021-11-03 13:45:00|21071|21051|21012.9|20992.9|21077.9|21057.9|21005.4|20985.4|112
1635947400000|2021-11-03 13:50:00|21013.5|20993.5|21009.8|20989.8|21013.5|20993.5|20997.3|20977.3|60
1635947700000|2021-11-03 13:55:00|21007.9|20987.9|20967.9|20947.9|21014.2|20994.2|20967.9|20947.9|79
1635948000000|2021-11-03 14:00:00|20967.3|20947.3|20955.5|20935.5|20968.6|20948.6|20932.3|20912.3|140
1635948300000|2021-11-03 14:05:00|20954.8|20934.8|20945.5|20925.5|20964.8|20935.5|20944.8|20917.3|39
1635948600000|2021-11-03 14:10:00|20952.9|20932.9|21003.6|20983.6|21013|20993|20952.9|20932.9|128
1635948900000|2021-11-03 14:15:00|21003|20983|21031.1|21011.1|21073|21045.5|20998.6|20978.6|93
1635949200000|2021-11-03 14:20:00|21029.9|21009.9|21058.6|21038.6|21063|21043|21022.4|21001.7|72
1635949500000|2021-11-03 14:25:00|21060.5|21040.5|21018|20998|21060.5|21040.5|21015.5|20995.5|92
1635949800000|2021-11-03 14:30:00|21018.6|20998.6|21038|21018|21060.5|21040.5|21018.6|20998.6|72
1635950100000|2021-11-03 14:35:00|21042.4|21022.4|21108|21088|21113|21093|21042.4|21022.4|89
1635950400000|2021-11-03 14:40:00|21105.5|21085.5|21135.5|21115.5|21140.5|21120.5|21087.4|21067.4|145
1635950700000|2021-11-03 14:45:00|21137.4|21117.4|21168.7|21148.7|21173.7|21153.7|21137.4|21117.4|168
1635951000000|2021-11-03 14:50:00|21169.9|21149.9|21188.1|21168.1|21208.1|21188.1|21153.1|21125.6|154
1635951300000|2021-11-03 14:55:00|21188.7|21168.7|21270.6|21250.6|21276.2|21256.2|21188.7|21168.7|1564
1635951600000|2021-11-03 15:00:00|21263.1|21243.1|21238.1|21218.1|21276.8|21255.6|21238.1|21218.1|125
1635951900000|2021-11-03 15:05:00|21237.5|21217.5|21198.8|21158.8|21245.6|21225.6|21190|21158.8|152
1635952200000|2021-11-03 15:10:00|21195|21155|21211.9|21191.9|21218.1|21198.1|21150.6|21130.6|168
1635952500000|2021-11-03 15:15:00|21208.1|21188.1|21220|21200|21223.7|21203.7|21188.1|21168.1|114
1635952800000|2021-11-03 15:20:00|21218.1|21198.1|21256.9|21236.9|21257.5|21237.5|21211.8|21191.8|105
1635953100000|2021-11-03 15:25:00|21257.5|21237.5|21273.1|21253.1|21278.1|21258.1|21250.6|21230.6|155
1635953400000|2021-11-03 15:30:00|21273.8|21253.8|21393.8|21373.8|21398.2|21378.2|21273.1|21253.1|430
1635953700000|2021-11-03 15:35:00|21394.4|21374.4|21398.2|21378.2|21400.7|21380.7|21354.4|21328.8|197
1635954000000|2021-11-03 15:40:00|21395.7|21375.7|21388.2|21368.2|21417.6|21396.3|21388.2|21368.2|219
1635954300000|2021-11-03 15:45:00|21388.8|21368.8|21346.3|21326.3|21400.7|21380.7|21343.2|21323.2|81
1635954600000|2021-11-03 15:50:00|21346.9|21326.9|21378.2|21358.2|21378.2|21358.2|21327.6|21307.6|131
1635954900000|2021-11-03 15:55:00|21382|21362|21295.7|21275.7|21396.4|21370.7|21295.7|21275.7|100
1635955200000|2021-11-03 16:00:00|21293.2|21273.2|21300.7|21280.7|21300.7|21280.7|21233.2|21213.2|214
1635955500000|2021-11-03 16:05:00|21305.7|21285.7|21283.2|21263.2|21320.1|21300.1|21280.7|21260.7|351
1635955800000|2021-11-03 16:10:00|21281.3|21261.3|21278.9|21258.9|21295.7|21275.7|21263.8|21243.8|155
1635956100000|2021-11-03 16:15:00|21278.2|21258.2|21285.7|21265.7|21321.4|21296.4|21278.2|21258.2|234
1635956400000|2021-11-03 16:20:00|21285.1|21265.1|21255.8|21235.8|21298.9|21278.9|21235.8|21215.8|247
1635956700000|2021-11-03 16:25:00|21253.9|21233.9|21118.3|21098.3|21253.9|21233.9|21118.3|21098.3|276
1635957000000|2021-11-03 16:30:00|21117.7|21097.7|21073.3|21053.3|21143.9|21123.9|21018.3|20988.3|319
1635957300000|2021-11-03 16:35:00|21084.5|21044.5|21103.9|21083.9|21103.9|21083.9|21060.8|21040.8|116
1635957600000|2021-11-03 16:40:00|21105.8|21085.8|21113.3|21093.3|21146.4|21126.4|21105.8|21085.8|83
1635957900000|2021-11-03 16:45:00|21111.4|21091.4|21088.3|21068.3|21116.4|21093.9|21077.7|21048.9|65
1635958200000|2021-11-03 16:50:00|21089.5|21069.5|21108.3|21088.3|21112.1|21092.1|21083.3|21063.3|61
1635958500000|2021-11-03 16:55:00|21107.1|21087.1|21080.8|21060.8|21116.5|21093.9|21080.8|21060.8|495
1635958800000|2021-11-03 17:00:00|21078.3|21058.3|21045.2|21025.2|21082.7|21058.3|21039|21019|89
1635959100000|2021-11-03 17:05:00|21047.7|21027.7|21070.2|21050.2|21073.4|21053.4|21045.2|21025.2|77
1635959400000|2021-11-03 17:10:00|21069|21049|21062.8|21042.8|21113.4|21093.4|21055.3|21035.3|79
1635959700000|2021-11-03 17:15:00|21063.4|21043.4|21092.2|21072.2|21092.2|21072.2|21063.4|21043.4|34
1635960000000|2021-11-03 17:20:00|21095.9|21075.9|21190.3|21170.3|21190.3|21170.3|21095.9|21074|452
1635960300000|2021-11-03 17:25:00|21190.9|21170.9|21186.5|21166.5|21215.9|21195.9|21180.3|21155.9|1275
1636017300000|2021-11-04 09:15:00|21224.2|21164.2|21205.4|21185.4|21261|21241|21164.2|21124.8|597
1636017600000|2021-11-04 09:20:00|21207.4|21187.4|21150.5|21130.5|21217.9|21187.4|21145.5|21125.5|36
1636017900000|2021-11-04 09:25:00|21153|21133|21150.5|21130.5|21164.1|21144.1|21147.4|21127.4|29
1636018200000|2021-11-04 09:30:00|21153|21133|21179.3|21159.3|21200.5|21180.5|21153|21133|254
1636018500000|2021-11-04 09:35:00|21178.1|21158.1|21121.2|21101.2|21178.1|21158.1|21121.2|21087.3|39
1636018800000|2021-11-04 09:40:00|21122.4|21102.4|21149.9|21129.9|21149.9|21129.9|21122.4|21102.4|10
1636019100000|2021-11-04 09:45:00|21148.7|21128.7|21161.2|21141.2|21161.2|21141.2|21126.8|21106.8|28
1636019400000|2021-11-04 09:50:00|21157.4|21137.4|21182.4|21162.4|21186.8|21166.8|21156.8|21136.8|40
1636019700000|2021-11-04 09:55:00|21183|21163|21169.3|21149.3|21195.1|21167.4|21163.8|21141.7|13
1636020000000|2021-11-04 10:00:00|21174.3|21154.3|21186.9|21166.9|21196.9|21176.9|21170.7|21150.7|24
1636020300000|2021-11-04 10:05:00|21181.9|21161.9|21173.8|21153.8|21199.4|21179.4|21173.8|21153.8|16
1636020600000|2021-11-04 10:10:00|21176.3|21156.3|21154.4|21134.4|21197.5|21177.5|21154.4|21134.4|22
1636020900000|2021-11-04 10:15:00|21149.4|21129.4|21116.9|21096.9|21149.4|21129.4|21116.9|21096.9|56
1636021200000|2021-11-04 10:20:00|21117.5|21097.5|21104.4|21084.4|21119.4|21099.4|21090|21070|33
1636021500000|2021-11-04 10:25:00|21103.8|21083.8|21134.4|21114.4|21134.4|21114.4|21101.9|21081.9|6
1636021800000|2021-11-04 10:30:00|21136.3|21116.3|21171.9|21151.9|21174.4|21154.4|21136.3|21116.3|18
1636022100000|2021-11-04 10:35:00|21172.5|21152.5|21166.9|21146.9|21174.4|21154.4|21166.9|21146.9|4
1636022400000|2021-11-04 10:40:00|21168.8|21148.8|21168.9|21148.9|21176.9|21156.9|21168.8|21148.8|10
1636022700000|2021-11-04 10:45:00|21168.3|21148.3|21150|21130|21170.8|21150.8|21150|21130|12
1636023000000|2021-11-04 10:50:00|21155.8|21135.8|21200.1|21180.1|21203.1|21183.1|21155.8|21129.3|36
1636023300000|2021-11-04 10:55:00|21193.7|21173.7|21183.9|21143.9|21193.7|21173.7|21167|21143.9|8
1636023600000|2021-11-04 11:00:00|21174.5|21154.5|21168.9|21148.9|21175.1|21155.1|21168.9|21148.9|4
1636023900000|2021-11-04 11:05:00|21157|21137|21138.9|21118.9|21157|21137|21134.5|21114.5|13
1636024200000|2021-11-04 11:10:00|21139.5|21119.5|21134.5|21114.5|21140.7|21120.7|21134.5|21114.5|8
1636024500000|2021-11-04 11:15:00|21130.7|21110.7|21125.1|21105.1|21130.7|21110.7|21125.1|21105.1|13
1636024800000|2021-11-04 11:20:00|21124.5|21104.5|21153.9|21133.9|21157|21137|21124.5|21104.5|28
1636025100000|2021-11-04 11:25:00|21154.5|21134.5|21160.1|21140.1|21164.5|21144.5|21154.5|21134.5|124
1636025400000|2021-11-04 11:30:00|21159.5|21139.5|21164.6|21144.6|21189.6|21169.6|21159.5|21139.5|19
1636025700000|2021-11-04 11:35:00|21159.6|21139.6|21124.6|21104.6|21159.6|21139.6|21124.6|21104.6|17
1636026000000|2021-11-04 11:40:00|21125.7|21105.7|21107.8|21087.8|21140.9|21112.1|21107.8|21087.8|57
1636026300000|2021-11-04 11:45:00|21104|21084|21102.7|21082.7|21107.7|21087.7|21102.1|21082.1|118
1636026600000|2021-11-04 11:50:00|21106.5|21086.5|21121.5|21101.5|21124.6|21104.6|21100.9|21080.9|17
1636026900000|2021-11-04 11:55:00|21122.1|21102.1|21094.6|21074.6|21126.5|21106.5|21093.4|21073.4|46
1636027200000|2021-11-04 12:00:00|21094|21074|21157.1|21137.1|21184|21164|21090.9|21070.9|79
1636027500000|2021-11-04 12:05:00|21157.7|21137.7|21214.6|21194.6|21219.6|21199.6|21157.7|21137.7|69
1636027800000|2021-11-04 12:10:00|21211|21191|21189.1|21169.1|21211|21191|21177.1|21157.1|40
1636028100000|2021-11-04 12:15:00|21186.6|21166.6|21204.1|21184.1|21220.8|21200.8|21182.1|21162.1|40
1636028400000|2021-11-04 12:20:00|21202.2|21182.2|21227.2|21207.2|21229.7|21209.7|21202.2|21182.2|36
1636028700000|2021-11-04 12:25:00|21224.7|21204.7|21172.2|21132.2|21237.2|21217.2|21151.6|21131.6|36
1636029000000|2021-11-04 12:30:00|21174.7|21134.7|21157.2|21137.2|21179.7|21159.7|21142.2|21122.2|81
1636029300000|2021-11-04 12:35:00|21152.2|21132.2|21149.1|21129.1|21181.6|21161.6|21144.1|21124.1|43
1636029600000|2021-11-04 12:40:00|21152.2|21132.2|21149.7|21129.7|21152.2|21132.2|21129.7|21109.7|60
1636029900000|2021-11-04 12:45:00|21147.2|21127.2|21164.7|21144.7|21164.7|21144.7|21131|21111|26
1636030200000|2021-11-04 12:50:00|21165.3|21145.3|21191.5|21171.5|21200.3|21171.5|21162.2|21142.2|36
1636030500000|2021-11-04 12:55:00|21193.4|21173.4|21232.8|21212.8|21247.2|21227.2|21193.4|21173.4|73
1636030800000|2021-11-04 13:00:00|21232.2|21212.2|21234.2|21214.2|21245.3|21225.3|21209.7|21189.7|809
1636031100000|2021-11-04 13:05:00|21230.3|21210.3|21255.4|21235.4|21266.7|21246.7|21224.8|21202.3|81
1636031400000|2021-11-04 13:10:00|21255.9|21235.9|21257.3|21237.3|21257.9|21237.9|21244.8|21224.8|51
1636031700000|2021-11-04 13:15:00|21256.7|21236.7|21269.8|21249.8|21269.8|21249.8|21250.4|21230.4|1687
1636032000000|2021-11-04 13:20:00|21288.5|21268.5|21289.8|21269.8|21317.9|21297.9|21274.8|21254.8|234
1636032300000|2021-11-04 13:25:00|21289.2|21269.2|21266|21246|21289.2|21269.2|21262.9|21242.9|1032
1636032600000|2021-11-04 13:30:00|21267.9|21247.9|21258.5|21238.5|21301|21281|21240.4|21220.4|95
1636032900000|2021-11-04 13:35:00|21261|21241|21252.9|21232.9|21281|21261|21251.6|21231.6|53
1636033200000|2021-11-04 13:40:00|21252.3|21232.3|21254.8|21234.8|21264.8|21244.8|21249.8|21229.8|1534
1636033500000|2021-11-04 13:45:00|21257.3|21237.3|21290.4|21270.4|21297.3|21277.3|21255.4|21235.4|416
1636033800000|2021-11-04 13:50:00|21289.9|21269.9|21306|21286|21340.4|21316|21282.4|21262.4|561
1636034100000|2021-11-04 13:55:00|21306.6|21286.6|21358|21338|21358|21338|21306|21286|86
1636034400000|2021-11-04 14:00:00|21358.5|21338.5|21340.5|21320.5|21363|21343|21328|21308|97
1636034700000|2021-11-04 14:05:00|21341.1|21321.1|21339.9|21319.9|21359.9|21339.9|21326.8|21306.8|83
1636035000000|2021-11-04 14:10:00|21337.4|21317.4|21311.1|21291.1|21337.4|21317.4|21311.1|21291.1|106
1636035300000|2021-11-04 14:15:00|21308.6|21288.6|21218|21198|21311.1|21291.1|21218|21198|453
1636035600000|2021-11-04 14:20:00|21221.8|21201.8|21217.4|21197.4|21222.4|21202.4|21191.8|21171.8|138
1636035900000|2021-11-04 14:25:00|21223.2|21203.2|21171.9|21151.9|21231.8|21211.8|21157.4|21137.4|180
1636036200000|2021-11-04 14:30:00|21169.9|21149.9|21219.9|21199.9|21219.9|21199.9|21144.4|21124.4|761
1636036500000|2021-11-04 14:35:00|21220|21200|21190|21170|21250|21230|21184.4|21164.4|233
1636036800000|2021-11-04 14:40:00|21191.1|21171.1|21165|21145|21193|21173|21162.5|21142.5|94
1636037100000|2021-11-04 14:45:00|21170|21150|21140|21120|21207.5|21187.5|21139.4|21119.4|100
1636037400000|2021-11-04 14:50:00|21144.4|21124.4|21116.3|21096.3|21144.4|21124.4|21116.3|21096.3|83
1636037700000|2021-11-04 14:55:00|21114.4|21094.4|21081.9|21061.9|21114.4|21094.4|21077.5|21057.5|150
1636038000000|2021-11-04 15:00:00|21081.3|21061.3|21003.8|20983.8|21087.5|21067.5|21003.8|20983.8|341
1636038300000|2021-11-04 15:05:00|21001.3|20981.3|21006.9|20986.9|21040|21020|20973.8|20950.6|212
1636038600000|2021-11-04 15:10:00|21004.4|20984.4|21022.5|21002.5|21042.5|21022.5|21004.4|20984.4|88
1636038900000|2021-11-04 15:15:00|21020|21000|20992|20972|21020|21000|20977|20957|519
1636039200000|2021-11-04 15:20:00|20988.1|20968.1|20935.1|20915.1|20988.1|20968.1|20905.1|20885.1|223
1636039500000|2021-11-04 15:25:00|20932.6|20912.6|20882.6|20862.6|20932.6|20912.6|20870.1|20850.1|168
1636039800000|2021-11-04 15:30:00|20877|20857|20892|20872|20895.1|20875.1|20842|20822|177
1636040100000|2021-11-04 15:35:00|20890.1|20870.1|20862|20842|20897.6|20877.6|20862|20842|113
1636040400000|2021-11-04 15:40:00|20861.4|20841.4|20845.1|20825.1|20861.4|20841.4|20839.5|20819.5|108
1636040700000|2021-11-04 15:45:00|20844.5|20824.5|20917.6|20897.6|20920.1|20900.1|20842|20822|122
1636041000000|2021-11-04 15:50:00|20917|20897|20957.6|20937.6|20968.8|20948.8|20913.9|20893.9|112
1636041300000|2021-11-04 15:55:00|20958.2|20938.2|20995.1|20975.1|20995.7|20975.7|20958.2|20938.2|106
1636041600000|2021-11-04 16:00:00|20995.7|20975.7|21038.2|21018.2|21038.2|21018.2|20995.1|20975.1|71
1636041900000|2021-11-04 16:05:00|21040.1|21020.1|21052.7|21032.7|21066.3|21046.3|21035.7|21015.7|72
1636042200000|2021-11-04 16:10:00|21051.5|21031.5|21065.2|21045.2|21068.8|21047.1|21040.2|21020.2|66
1636042500000|2021-11-04 16:15:00|21067.7|21047.7|21007.7|20987.7|21072.1|21052.1|21007.7|20987.7|165
1636042800000|2021-11-04 16:20:00|21005.2|20985.2|21044|21024|21061.4|21041.4|20987.7|20967.7|158
1636043100000|2021-11-04 16:25:00|21042.1|21022.1|21020.2|21000.2|21045.2|21025.2|21020.2|20995.8|53
1636043400000|2021-11-04 16:30:00|21019.6|20999.6|21020.1|21000.1|21025.2|21005.2|21004.6|20984.6|38
1636043700000|2021-11-04 16:35:00|21021.4|21001.4|21008.3|20988.3|21027|21005.8|21008.3|20987|293
1636044000000|2021-11-04 16:40:00|21003.3|20983.3|20980.8|20960.8|21008.3|20988.3|20980.8|20960.8|186
1636044300000|2021-11-04 16:45:00|20982.7|20962.7|21055.2|21035.2|21070.2|21050.2|20982.7|20962.7|168
1636044600000|2021-11-04 16:50:00|21054.7|21034.7|21000.3|20980.3|21059.7|21034.7|20992.8|20972.8|116
1636044900000|2021-11-04 16:55:00|21015.8|20975.8|21047.8|21027.8|21058.4|21038.4|21013.3|20975.8|207
1636045200000|2021-11-04 17:00:00|21048.4|21028.4|21065.9|21045.9|21080.9|21060.9|21047.8|21027.8|107
1636045500000|2021-11-04 17:05:00|21066.4|21046.4|21080.9|21060.9|21080.9|21060.9|21066.4|21046.4|37
1636045800000|2021-11-04 17:10:00|21082.8|21062.8|21115.3|21095.3|21115.3|21095.3|21080.3|21060.3|202
1636046100000|2021-11-04 17:15:00|21115.9|21095.9|21110.3|21090.3|21120.9|21100.9|21095.3|21075.3|102
1636046400000|2021-11-04 17:20:00|21115.3|21095.3|21055.9|21035.9|21124|21104|21045.9|21025.9|428
1636046700000|2021-11-04 17:25:00|21055.3|21035.3|21057.8|21037.8|21075.9|21050.9|21027.8|21002.8|637
1636103700000|2021-11-05 09:15:00|21101|21081|21073|21033|21131|21111|21004.3|20979.9|159
1636104000000|2021-11-05 09:20:00|21077.4|21037.4|21049.4|21029.4|21077.4|21041.3|21046.9|21026.9|19
1636104300000|2021-11-05 09:25:00|21052.4|21032.4|21083.6|21063.6|21086.1|21064.1|21052.4|21032.4|16
1636104600000|2021-11-05 09:30:00|21085.5|21065.5|21105|21085|21105.5|21085.5|21079.9|21059.9|33
1636104900000|2021-11-05 09:35:00|21105.5|21085.5|21098.6|21078.6|21107.5|21087.5|21098.6|21078.6|16
1636105200000|2021-11-05 09:40:00|21097.5|21077.5|21095.5|21075.5|21103|21080|21067.5|21047.5|49
1636105500000|2021-11-05 09:45:00|21096.1|21076.1|21075|21055|21096.9|21076.9|21075|21055|47
1636105800000|2021-11-05 09:50:00|21070|21050|21063.9|21043.9|21073.1|21053.1|21058.1|21038.1|18
1636106100000|2021-11-05 09:55:00|21063.3|21043.3|21045.6|21025.6|21072.7|21043.3|21045.6|21025.6|24
1636106400000|2021-11-05 10:00:00|21040.6|21020.6|21004.5|20984.5|21045|21020.6|21004.5|20984.5|27
1636106700000|2021-11-05 10:05:00|21002.5|20982.5|21007.5|20987.5|21012.5|20992.5|21002.5|20982.5|27
1636107000000|2021-11-05 10:10:00|21010|20990|21030.6|21010.6|21030.6|21010.6|21010|20990|17
1636107300000|2021-11-05 10:15:00|21029.5|21009.5|21045|21025|21052.5|21032.5|21023.1|21003.1|28
1636107600000|2021-11-05 10:20:00|21044.5|21024.5|21017|20997|21045.1|21025.1|21017|20997|16
1636107900000|2021-11-05 10:25:00|21013.1|20993.1|20992.6|20972.6|21013.1|20993.1|20990.1|20970.1|50
1636108200000|2021-11-05 10:30:00|20997|20977|20988.1|20968.1|20998.1|20978.1|20975.1|20955.1|29
1636108500000|2021-11-05 10:35:00|20990.1|20970.1|20995.1|20975.1|21003.2|20983.2|20977.6|20957.6|25
1636108800000|2021-11-05 10:40:00|20993.2|20973.2|21000.1|20980.1|21000.1|20980.1|20987|20967|11
1636109100000|2021-11-05 10:45:00|21002.6|20982.6|20988.2|20968.2|21002.6|20982.6|20984.5|20964.5|15
1636109400000|2021-11-05 10:50:00|20988.7|20968.7|20990.1|20970.1|20998.2|20978.2|20987.6|20967.6|16
1636109700000|2021-11-05 10:55:00|20988.2|20968.2|20987.6|20967.6|20988.2|20968.2|20980.7|20960.7|18
1636110000000|2021-11-05 11:00:00|20989.6|20969.6|21007.6|20987.6|21012.1|20992.1|20989.6|20969.6|16
1636110300000|2021-11-05 11:05:00|21002.6|20982.6|21000.7|20980.7|21002.6|20982.6|20987.7|20967.7|14
1636110600000|2021-11-05 11:10:00|21002.7|20982.7|21012.7|20992.7|21012.7|20992.7|21000.7|20980.7|14
1636110900000|2021-11-05 11:15:00|21014.6|20994.6|21040.7|21020.7|21045.2|21025.2|21014.6|20994.6|24
1636111200000|2021-11-05 11:20:00|21042.1|21022.1|21022.7|21002.7|21042.1|21022.1|21017.7|20997.7|14
1636111500000|2021-11-05 11:25:00|21027.7|21007.7|21043.3|21023.3|21043.3|21023.3|21027.7|21007.7|9
1636111800000|2021-11-05 11:30:00|21045.2|21025.2|21060.2|21040.2|21074.6|21054.6|21042.7|21022.7|16
1636112100000|2021-11-05 11:35:00|21063.3|21043.3|21057.7|21037.7|21067.7|21047.7|21050.8|21030.8|15
1636112400000|2021-11-05 11:40:00|21060.8|21040.8|21057.7|21037.7|21067.7|21047.7|21043.3|21023.3|22
1636112700000|2021-11-05 11:45:00|21055.8|21035.8|21009.1|20989.1|21055.8|21035.8|21009.1|20989.1|14
1636113000000|2021-11-05 11:50:00|21005.2|20985.2|21012.8|20992.8|21024.1|21003.3|21004.7|20982.2|79
1636113300000|2021-11-05 11:55:00|21010.8|20990.8|20993.3|20973.3|21010.8|20990.8|20990.3|20970.3|35
1636113600000|2021-11-05 12:00:00|20992.8|20972.8|20993.3|20973.3|20993.3|20973.3|20964.7|20944.7|93
1636113900000|2021-11-05 12:05:00|20993.9|20973.9|20990.3|20970.3|21007.2|20987.2|20982.8|20962.8|70
1636114200000|2021-11-05 12:10:00|20988.4|20968.4|20907.2|20887.2|20988.4|20968.4|20907.2|20887.2|133
1636114500000|2021-11-05 12:15:00|20905.3|20885.3|20864.7|20844.7|20905.3|20885.3|20863.6|20843.6|86
1636114800000|2021-11-05 12:20:00|20864.2|20844.2|20802.3|20782.3|20864.2|20844.2|20780.3|20760.3|170
1636115100000|2021-11-05 12:25:00|20800.3|20780.3|20797.3|20777.3|20802.3|20782.3|20779.8|20759.8|106
1636115400000|2021-11-05 12:30:00|20796.7|20776.7|20802.3|20782.3|20818.4|20798.4|20774.2|20754.2|263
1636115700000|2021-11-05 12:35:00|20804.8|20784.8|20752.9|20732.9|20822.8|20802.8|20752.9|20732.9|122
1636116000000|2021-11-05 12:40:00|20750.4|20730.4|20505.4|20485.4|20750.4|20730.4|20478.7|20458.1|1436
1636116300000|2021-11-05 12:45:00|20506.7|20486.7|20622.9|20602.9|20662.9|20642.9|20476.7|20456.7|1176
1636116600000|2021-11-05 12:50:00|20622.3|20602.3|20660.4|20640.4|20667.9|20647.9|20607.9|20587.9|162
1636116900000|2021-11-05 12:55:00|20659.8|20639.8|20537.3|20517.3|20659.8|20639.8|20534.3|20514.3|1163
1636117200000|2021-11-05 13:00:00|20539.3|20519.3|20585.4|20565.4|20585.4|20565.4|20499.8|20479.8|726
1636117500000|2021-11-05 13:05:00|20583.5|20563.5|20613.2|20593.2|20627.7|20607.7|20576|20556|2438
1636117800000|2021-11-05 13:10:00|20615.2|20595.2|20604.6|20584.6|20634.6|20601.3|20604.6|20570.7|1158
1636118100000|2021-11-05 13:15:00|20601.6|20581.6|20580.8|20560.8|20601.6|20581.6|20577.7|20557.7|77
1636118400000|2021-11-05 13:20:00|20585.2|20565.2|20623.8|20583.8|20633.3|20613.3|20585.2|20565.2|174
1636118700000|2021-11-05 13:25:00|20621.9|20581.9|20683.3|20663.3|20683.3|20663.3|20610.2|20581.9|133
1636119000000|2021-11-05 13:30:00|20685.8|20665.8|20715.2|20695.2|20720.8|20700.8|20682.7|20662.7|230
1636119300000|2021-11-05 13:35:00|20714.7|20694.7|20702.2|20682.2|20714.7|20694.7|20667.7|20647.7|114
1636119600000|2021-11-05 13:40:00|20701.6|20681.6|20650.2|20630.2|20701.6|20681.6|20629.1|20609.1|93
1636119900000|2021-11-05 13:45:00|20652.7|20632.7|20720.3|20700.3|20732.2|20712.2|20652.7|20632.7|113
1636120200000|2021-11-05 13:50:00|20720.8|20700.8|20716.6|20696.6|20754.7|20734.7|20716.6|20696.6|896
1636120500000|2021-11-05 13:55:00|20716.1|20696.1|20776.4|20756.4|20777|20757|20711.1|20691.1|606
1636120800000|2021-11-05 14:00:00|20775.8|20755.8|20692.2|20672.2|20788.3|20768.3|20692.2|20672.2|252
1636121100000|2021-11-05 14:05:00|20692.8|20672.8|20679.2|20659.2|20706.1|20686.1|20666.7|20646.7|135
1636121400000|2021-11-05 14:10:00|20678.1|20658.1|20633.6|20613.6|20678.1|20658.1|20632.2|20612.2|256
1636121700000|2021-11-05 14:15:00|20633.1|20613.1|20701.7|20681.7|20701.7|20681.7|20609.2|20589.2|517
1636122000000|2021-11-05 14:20:00|20704.2|20684.2|20691.7|20671.7|20706.7|20686.7|20670.3|20650.3|1017
1636122300000|2021-11-05 14:25:00|20684.8|20664.8|20701.7|20681.7|20701.7|20681.7|20664.2|20644.2|84
1636122600000|2021-11-05 14:30:00|20699.5|20679.5|20719.2|20699.2|20736.7|20712.3|20683.7|20663.7|613
1636122900000|2021-11-05 14:35:00|20718.7|20698.7|20629.2|20609.2|20718.7|20698.7|20629.2|20609.2|99
1636123200000|2021-11-05 14:40:00|20632.3|20612.3|20637.3|20617.3|20640.1|20620.1|20619.8|20599.8|110
1636123500000|2021-11-05 14:45:00|20636.7|20616.7|20623.4|20603.4|20636.7|20616.7|20608.7|20588.7|611
1636123800000|2021-11-05 14:50:00|20622.9|20602.9|20696.5|20676.5|20718.4|20698.4|20610.4|20590.4|640
1636124100000|2021-11-05 14:55:00|20697.9|20677.9|20691.5|20671.5|20700.4|20680.4|20682.9|20662.9|68
1636124400000|2021-11-05 15:00:00|20693.5|20673.5|20694.9|20674.9|20726.8|20706.8|20684.3|20664.3|712
1636124700000|2021-11-05 15:05:00|20696.8|20676.8|20659.3|20639.3|20696.8|20676.8|20659.3|20639.3|111
1636125000000|2021-11-05 15:10:00|20656.8|20636.8|20666.3|20646.3|20689.9|20669.9|20642.9|20622.9|93
1636125300000|2021-11-05 15:15:00|20665.7|20645.7|20629.3|20609.3|20665.7|20645.7|20610.7|20590.7|99
1636125600000|2021-11-05 15:20:00|20631.3|20611.3|20576.8|20556.8|20631.3|20611.3|20576.8|20556.8|147
1636125900000|2021-11-05 15:25:00|20574.9|20554.9|20514.3|20494.3|20574.9|20554.9|20511.3|20491.3|175
1636126200000|2021-11-05 15:30:00|20512.4|20492.4|20484.4|20464.4|20516.3|20496.3|20468.8|20448.8|533
1636126500000|2021-11-05 15:35:00|20486.3|20466.3|20494.9|20474.9|20513.8|20489.4|20474.4|20454.4|285
1636126800000|2021-11-05 15:40:00|20494.4|20474.4|20517.4|20497.4|20517.4|20497.4|20471.9|20451.9|171
1636127100000|2021-11-05 15:45:00|20521.3|20501.3|20489.9|20469.9|20532.4|20512.4|20489.9|20469.9|325
1636127400000|2021-11-05 15:50:00|20521.9|20501.9|20481.9|20461.9|20530.8|20501.9|20481.9|20461.9|187
1636127700000|2021-11-05 15:55:00|20482.5|20462.5|20486.9|20466.9|20499.4|20479.4|20481.9|20461.9|145
1636128000000|2021-11-05 16:00:00|20487.5|20467.5|20551.9|20531.9|20556.9|20536.9|20486.9|20466.9|131
1636128300000|2021-11-05 16:05:00|20552.5|20532.5|20524.4|20504.4|20556.4|20536.4|20521.9|20501.9|88
1636128600000|2021-11-05 16:10:00|20522.5|20502.5|20527.5|20507.5|20529.4|20509.4|20511.4|20491.4|92
1636128900000|2021-11-05 16:15:00|20534.4|20514.4|20552|20532|20594.5|20574.5|20534.4|20514.4|116
1636129200000|2021-11-05 16:20:00|20554.5|20534.5|20569.5|20549.5|20569.5|20549.5|20522|20502|316
1636129500000|2021-11-05 16:25:00|20570|20550|20568.9|20548.9|20585|20565|20546.4|20526.4|129
1636129800000|2021-11-05 16:30:00|20568.4|20548.4|20550|20530|20568.4|20548.4|20543.9|20523.9|175
1636130100000|2021-11-05 16:35:00|20550.6|20530.6|20502|20482|20569.5|20549.5|20502|20482|235
1636130400000|2021-11-05 16:40:00|20504.5|20484.5|20512.6|20492.6|20515.1|20495.1|20497.6|20477.6|208
1636130700000|2021-11-05 16:45:00|20512|20492|20539.5|20519.5|20539.5|20519.5|20510.1|20490.1|79
1636131000000|2021-11-05 16:50:00|20542|20522|20530.1|20510.1|20553.1|20533.1|20511.5|20491.5|116
1636131300000|2021-11-05 16:55:00|20530.6|20510.6|20522.6|20502.6|20536.5|20516.5|20515.1|20495.1|121
1636131600000|2021-11-05 17:00:00|20522|20502|20557.1|20537.1|20559.5|20539.5|20519.5|20499.5|59
1636131900000|2021-11-05 17:05:00|20562.1|20542.1|20579.6|20559.6|20579.6|20559.6|20559|20539|82
1636132200000|2021-11-05 17:10:00|20581.5|20561.5|20551|20531|20591.5|20571.5|20551|20531|104
1636132500000|2021-11-05 17:15:00|20551.5|20531.5|20576.5|20556.5|20581.5|20561.5|20551.5|20526.5|163
1636132800000|2021-11-05 17:20:00|20576|20556|20633.5|20613.5|20640.4|20620.4|20537.4|20517.4|2231
1636133100000|2021-11-05 17:25:00|20631.5|20611.5|20582.1|20562.1|20638.5|20618.5|20557.1|20537.1|865
1636363500000|2021-11-08 09:25:00|20693.4|20673.4|20683.4|20643.4|20693.4|20673.4|20654.4|20632.9|92
1636363800000|2021-11-08 09:30:00|20685.4|20645.4|20670.4|20650.4|20687.9|20657.9|20667.4|20640.4|1406
1636364100000|2021-11-08 09:35:00|20672.9|20652.9|20728.4|20708.4|20732.9|20712.9|20670.4|20650.4|1018
1636364400000|2021-11-08 09:40:00|20728.9|20708.9|20717.4|20697.4|20736.4|20716.4|20716.9|20696.9|91
1636364700000|2021-11-08 09:45:00|20713.4|20693.4|20735.9|20715.9|20739.4|20719.4|20713.4|20693.4|37
1636365000000|2021-11-08 09:50:00|20736.9|20716.9|20789.9|20769.9|20798|20769.9|20736.9|20711.8|41
1636365300000|2021-11-08 09:55:00|20787.4|20767.4|20763.4|20743.4|20791.4|20771.4|20763.4|20743.4|22
1636365600000|2021-11-08 10:00:00|20761.4|20741.4|20756.4|20736.4|20779.4|20759.4|20753.4|20733.4|35
1636365900000|2021-11-08 10:05:00|20755.9|20735.9|20744.4|20724.4|20758.9|20738.9|20741.4|20721.4|14
1636366200000|2021-11-08 10:10:00|20744.9|20724.9|20731.4|20711.4|20755.9|20735.9|20721.9|20701.9|21
1636366500000|2021-11-08 10:15:00|20736.4|20716.4|20734|20714|20745.4|20725.4|20734|20714|28
1636366800000|2021-11-08 10:20:00|20729.9|20709.9|20711|20691|20729.9|20709.9|20711|20691|9
1636367100000|2021-11-08 10:25:00|20710.5|20690.5|20723.5|20703.5|20723.5|20703.5|20706|20686|19
1636367400000|2021-11-08 10:30:00|20721|20701|20769|20749|20769|20749|20718.5|20698.5|27
1636367700000|2021-11-08 10:35:00|20762.5|20742.5|20774|20754|20780.5|20760.5|20760.5|20740.5|538
1636368000000|2021-11-08 10:40:00|20776|20756|20784|20764|20784|20764|20776|20756|20
1636368300000|2021-11-08 10:45:00|20783.5|20763.5|20758.1|20738.1|20784|20764|20758|20738|517
1636368600000|2021-11-08 10:50:00|20758.5|20738.5|20765.6|20745.6|20765.6|20745.6|20758.1|20738.1|10
1636368900000|2021-11-08 10:55:00|20763.1|20743.1|20835.1|20815.1|20845.6|20825.6|20763.1|20743.1|53
1636369200000|2021-11-08 11:00:00|20835.6|20815.6|20830.6|20810.6|20836.1|20816.1|20828.6|20808.6|23
1636369500000|2021-11-08 11:05:00|20828.6|20808.6|20818.1|20798.1|20840.6|20820.6|20814.6|20794.6|47
1636369800000|2021-11-08 11:10:00|20818.6|20798.6|20790.1|20770.1|20825.6|20805.6|20790.1|20770.1|29
1636370100000|2021-11-08 11:15:00|20792.6|20772.6|20818.1|20798.1|20818.1|20798.1|20792.1|20772.1|22
1636370400000|2021-11-08 11:20:00|20820.1|20800.1|20800.1|20780.1|20828.6|20808.6|20800.1|20780.1|24
1636370700000|2021-11-08 11:25:00|20799.7|20779.7|20791.1|20771.1|20801.1|20781.1|20778.1|20758.1|869
1636371000000|2021-11-08 11:30:00|20788.6|20768.6|20767.1|20747.1|20788.6|20768.6|20764.1|20744.1|12
1636371300000|2021-11-08 11:35:00|20769.1|20749.1|20776.6|20756.6|20777.1|20757.1|20768.6|20748.6|40
1636371600000|2021-11-08 11:40:00|20781.6|20761.6|20801.6|20781.6|20801.6|20781.6|20780.2|20760.2|1219
1636371900000|2021-11-08 11:45:00|20800.7|20780.7|20794.1|20774.1|20800.7|20780.7|20794.1|20774.1|4
1636372200000|2021-11-08 11:50:00|20793.7|20773.7|20801.2|20781.2|20803.7|20783.7|20784.1|20764.1|77
1636372500000|2021-11-08 11:55:00|20803.7|20783.7|20769.2|20749.2|20803.7|20783.7|20768.7|20748.7|17
1636372800000|2021-11-08 12:00:00|20766.7|20746.7|20766.7|20746.7|20769.2|20749.2|20746.7|20726.7|124
1636373100000|2021-11-08 12:05:00|20768.7|20748.7|20757.6|20737.6|20769.2|20749.2|20753.7|20733.7|52
1636373400000|2021-11-08 12:10:00|20756.7|20736.7|20691.2|20671.2|20757.6|20737.6|20688.7|20668.7|54
1636373700000|2021-11-08 12:15:00|20690.7|20670.7|20689.7|20669.7|20690.7|20670.7|20676.2|20656.2|12
1636374000000|2021-11-08 12:20:00|20689.2|20669.2|20689.2|20669.2|20694.2|20674.2|20686.7|20666.7|103
1636374300000|2021-11-08 12:25:00|20689.7|20669.7|20679.7|20659.7|20689.7|20669.7|20667.2|20647.2|25
1636374600000|2021-11-08 12:30:00|20680.2|20660.2|20708.3|20688.3|20709.7|20689.7|20680.2|20660.2|21
1636374900000|2021-11-08 12:35:00|20708.8|20688.8|20708.8|20688.8|20708.8|20688.8|20706.7|20686.7|6
1636375200000|2021-11-08 12:40:00|20711.3|20691.3|20691.8|20671.8|20716.8|20696.8|20691.8|20671.8|86
1636375500000|2021-11-08 12:45:00|20689.3|20669.3|20666.3|20646.3|20689.3|20669.3|20666.3|20646.3|18
1636375800000|2021-11-08 12:50:00|20668.8|20648.8|20626.8|20606.8|20668.8|20648.8|20609.3|20589.3|73
1636376100000|2021-11-08 12:55:00|20625.3|20605.3|20623.8|20583.8|20625.3|20605.3|20601.3|20579.3|28
1636376400000|2021-11-08 13:00:00|20621.2|20601.2|20683.8|20663.8|20686.8|20666.8|20621.2|20601.2|70
1636376700000|2021-11-08 13:05:00|20684.3|20664.3|20706.8|20686.8|20706.8|20686.8|20675.8|20655.8|70
1636377000000|2021-11-08 13:10:00|20711.8|20691.8|20695.9|20675.9|20727.9|20707.9|20695.9|20675.9|483
1636377300000|2021-11-08 13:15:00|20691.8|20671.8|20707.3|20687.3|20709.8|20689.8|20684.8|20657.8|130
1636377600000|2021-11-08 13:20:00|20707.8|20687.8|20684.3|20664.3|20712.8|20692.8|20675.3|20655.3|80
1636377900000|2021-11-08 13:25:00|20686.4|20666.4|20659.4|20639.4|20701.8|20681.8|20659.4|20639.4|71
1636378200000|2021-11-08 13:30:00|20651.9|20631.9|20579.4|20559.4|20651.9|20631.9|20574.4|20554.4|174
1636378500000|2021-11-08 13:35:00|20578.9|20558.9|20553.9|20533.9|20579.4|20559.4|20550.9|20530.9|79
1636378800000|2021-11-08 13:40:00|20555.9|20535.9|20573.9|20553.9|20586.4|20566.4|20554.4|20534.4|73
1636379100000|2021-11-08 13:45:00|20575.9|20555.9|20644.4|20624.4|20644.4|20624.4|20575.9|20555.9|75
1636379400000|2021-11-08 13:50:00|20646.9|20626.9|20601.9|20581.9|20646.9|20626.9|20581.9|20561.9|67
1636379700000|2021-11-08 13:55:00|20604.4|20584.4|20621.9|20601.9|20634.4|20614.4|20604.4|20584.4|43
1636380000000|2021-11-08 14:00:00|20619.9|20599.9|20633.4|20613.4|20641.9|20621.9|20614.4|20583.9|126
1636380300000|2021-11-08 14:05:00|20632.9|20612.9|20641.9|20621.9|20659.9|20639.9|20632.9|20612.9|87
1636380600000|2021-11-08 14:10:00|20632.4|20612.4|20599|20579|20637.4|20617.4|20599|20579|48
1636380900000|2021-11-08 14:15:00|20596.9|20576.9|20630.9|20610.9|20630.9|20610.9|20591|20571|44
1636381200000|2021-11-08 14:20:00|20630.4|20610.4|20619|20599|20651.5|20631.5|20619|20589.5|500
1636381500000|2021-11-08 14:25:00|20617|20597|20567.9|20547.9|20631.5|20611.5|20552|20532|108
1636381800000|2021-11-08 14:30:00|20568.4|20548.4|20539|20519|20581.6|20548.4|20527|20507|1028
1636382100000|2021-11-08 14:35:00|20538.5|20518.5|20531.5|20511.5|20555|20535|20519.5|20499.5|64
1636382400000|2021-11-08 14:40:00|20527.5|20507.5|20547|20527|20552.5|20532.5|20520|20500|90
1636382700000|2021-11-08 14:45:00|20548|20528|20556.5|20536.5|20567|20547|20546.5|20526.5|91
1636383000000|2021-11-08 14:50:00|20552.5|20532.5|20537|20517|20554.5|20534.5|20537|20517|185
1636383300000|2021-11-08 14:55:00|20536.6|20516.6|20599.5|20579.5|20611.1|20591.1|20536.6|20516.6|150
1636383600000|2021-11-08 15:00:00|20594.5|20574.5|20594.6|20574.6|20603.1|20577.5|20569.5|20549.5|111
1636383900000|2021-11-08 15:05:00|20597.5|20577.5|20602.1|20582.1|20606.6|20586.6|20597.5|20577.5|69
1636384200000|2021-11-08 15:10:00|20601.6|20581.6|20595.1|20575.1|20604.6|20584.6|20592.1|20572.1|48
1636384500000|2021-11-08 15:15:00|20594.6|20574.6|20596.1|20576.1|20619.6|20599.6|20591.6|20571.6|84
1636384800000|2021-11-08 15:20:00|20594.1|20574.1|20591.6|20571.6|20594.6|20574.6|20584.6|20564.6|98
1636385100000|2021-11-08 15:25:00|20589.6|20569.6|20614.6|20594.6|20614.6|20594.6|20584.1|20564.1|95
1636385400000|2021-11-08 15:30:00|20619.1|20599.1|20628.7|20608.7|20637.1|20617.1|20619.1|20599.1|99
1636385700000|2021-11-08 15:35:00|20628.2|20608.2|20516.7|20496.7|20628.7|20608.7|20504.6|20484.6|241
1636386000000|2021-11-08 15:40:00|20514.6|20494.6|20502.1|20482.1|20522.1|20502.1|20491.2|20471.2|218
1636386300000|2021-11-08 15:45:00|20501.7|20481.7|20497.6|20477.6|20505.1|20485.1|20492.1|20472.1|116
1636386600000|2021-11-08 15:50:00|20499.7|20479.7|20517.2|20497.2|20517.2|20497.2|20499.7|20479.7|66
1636386900000|2021-11-08 15:55:00|20516.7|20496.7|20529.7|20509.7|20529.7|20509.7|20504.7|20484.7|73
1636387200000|2021-11-08 16:00:00|20527.7|20507.7|20531.2|20511.2|20531.7|20511.7|20511.2|20491.2|66
1636387500000|2021-11-08 16:05:00|20529.2|20509.2|20529.7|20509.7|20552.2|20532.2|20529.2|20509.2|85
1636387800000|2021-11-08 16:10:00|20530.6|20510.6|20497.7|20477.7|20537.7|20517.7|20495.2|20475.2|413
1636388100000|2021-11-08 16:15:00|20497.2|20477.2|20389.8|20369.8|20497.2|20477.2|20387.3|20367.3|1054
1636388400000|2021-11-08 16:20:00|20389.4|20369.4|20363.3|20343.3|20391.3|20371.3|20358.3|20338.3|255
1636388700000|2021-11-08 16:25:00|20361.3|20341.3|20286.3|20266.3|20363.8|20343.8|20286.3|20266.3|221
1636389000000|2021-11-08 16:30:00|20285.8|20265.8|20308.3|20288.3|20324.3|20304.3|20283.8|20263.8|391
1636389300000|2021-11-08 16:35:00|20308.8|20288.8|20308.8|20288.8|20328.8|20308.8|20306.3|20286.3|120
1636389600000|2021-11-08 16:40:00|20306.3|20286.3|20284.3|20264.3|20341.8|20321.8|20284.3|20264.3|815
1636389900000|2021-11-08 16:45:00|20283.8|20263.8|20310.9|20290.9|20323.8|20303.8|20283.8|20263.8|87
1636390200000|2021-11-08 16:50:00|20313.4|20293.4|20315.4|20295.4|20321.3|20301.3|20294.3|20274.3|90
1636390500000|2021-11-08 16:55:00|20314.9|20294.9|20278.8|20258.8|20314.9|20294.9|20276.3|20256.3|228
1636390800000|2021-11-08 17:00:00|20279.3|20259.3|20273.9|20253.9|20291.4|20271.4|20273.9|20253.9|235
1636391100000|2021-11-08 17:05:00|20275.9|20255.9|20233.4|20213.4|20278.9|20258.9|20232.9|20212.9|119
1636391400000|2021-11-08 17:10:00|20230.4|20210.4|20211.4|20191.4|20246.8|20226.8|20211.4|20191.4|428
1636391700000|2021-11-08 17:15:00|20209.4|20189.4|20208.9|20188.9|20253.9|20233.9|20201.9|20181.9|472
1636392000000|2021-11-08 17:20:00|20210.9|20190.9|20216.4|20196.4|20219.4|20199.4|20183.4|20163.4|1555
1636392300000|2021-11-08 17:25:00|20216.9|20196.9|20181.4|20161.4|20216.9|20196.9|20180.9|20160.9|534
1636392600000|2021-11-08 17:30:00|20183.9|20163.9|20196.4|20176.4|20196.4|20176.4|20175.5|20155.5|253
1636392900000|2021-11-08 17:35:00|20196|20176|20216|20196|20226.9|20206.9|20191.9|20171.9|262
1636393200000|2021-11-08 17:40:00|20211.9|20191.9|20228.9|20208.9|20238.9|20218.9|20211.4|20191.4|162
1636393500000|2021-11-08 17:45:00|20228.5|20208.5|20239|20219|20259|20239|20223.5|20203.5|191
1636393800000|2021-11-08 17:50:00|20236.9|20216.9|20249|20229|20249|20229|20224|20204|105
1636394100000|2021-11-08 17:55:00|20250.5|20230.5|20237|20217|20250.5|20230.5|20236.5|20216.5|159
1636394400000|2021-11-08 18:00:00|20234.5|20214.5|20249.9|20229.9|20261.5|20241.5|20234.5|20214.5|119
1636394700000|2021-11-08 18:05:00|20249|20229|20266.5|20246.5|20266.5|20246.5|20239.5|20219.5|36
1636395000000|2021-11-08 18:10:00|20270.6|20250.6|20272|20252|20287|20267|20267.5|20247.5|48
1636395300000|2021-11-08 18:15:00|20270|20250|20232.5|20212.5|20270|20250|20227|20207|141
1636395600000|2021-11-08 18:20:00|20232|20212|20253|20233|20269.5|20249.5|20232|20212|94
1636395900000|2021-11-08 18:25:00|20250|20230|20295|20275|20295.5|20275.5|20237|20217|476
1636449300000|2021-11-09 09:15:00|20424.4|20404.4|20381.4|20361.4|20453.9|20431.4|20376.4|20356.4|156
1636449600000|2021-11-09 09:20:00|20381.9|20361.9|20333.5|20313.5|20387.3|20361.9|20333.5|20312.3|215
1636449900000|2021-11-09 09:25:00|20331.4|20311.4|20334.4|20314.4|20347.3|20326|20324.4|20304.4|1253
1636450200000|2021-11-09 09:30:00|20336.9|20316.9|20331.4|20311.4|20359.4|20328.9|20331.4|20311.4|28
1636450500000|2021-11-09 09:35:00|20331.5|20311.5|20366.9|20346.9|20369.4|20349.4|20326.9|20306.9|121
1636450800000|2021-11-09 09:40:00|20369|20349|20371.9|20351.9|20376.9|20356.9|20369|20349|10
1636451100000|2021-11-09 09:45:00|20374.4|20354.4|20363.5|20343.5|20381.9|20361.9|20363.5|20343.5|25
1636451400000|2021-11-09 09:50:00|20359|20339|20394.4|20374.4|20394.4|20374.4|20356|20336|36
1636451700000|2021-11-09 09:55:00|20389.4|20369.4|20376.5|20356.5|20389.5|20369.5|20374.5|20354.5|21
1636452000000|2021-11-09 10:00:00|20377|20357|20385.6|20365.6|20392.4|20372.4|20377|20357|10
1636452300000|2021-11-09 10:05:00|20379.5|20359.5|20357|20337|20379.5|20359.5|20357|20337|13
1636452600000|2021-11-09 10:10:00|20354.9|20334.9|20339.9|20319.9|20354.9|20334.9|20334|20314|19
1636452900000|2021-11-09 10:15:00|20339.5|20319.5|20339.5|20319.5|20349.5|20329.5|20337.9|20317.9|6
1636453200000|2021-11-09 10:20:00|20342.5|20322.5|20350|20330|20352.9|20332.9|20341.5|20321.5|9
1636453500000|2021-11-09 10:25:00|20349.5|20329.5|20336.1|20316.1|20349.5|20329.5|20335.7|20315.7|15
1636453800000|2021-11-09 10:30:00|20338.2|20318.2|20325|20305|20338.2|20318.2|20319.1|20299.1|18
1636454100000|2021-11-09 10:35:00|20324.5|20304.5|20324.1|20304.1|20331.6|20311.6|20322.5|20302.5|28
1636454400000|2021-11-09 10:40:00|20321.6|20301.6|20355|20335|20355.5|20335.5|20314.1|20290.5|39
1636454700000|2021-11-09 10:45:00|20355.5|20335.5|20362.1|20342.1|20372.1|20352.1|20352.1|20332.1|65
1636455000000|2021-11-09 10:50:00|20362.5|20342.5|20370.5|20350.5|20370.5|20350.5|20359.1|20339.1|356
1636455300000|2021-11-09 10:55:00|20374.6|20354.6|20377.1|20357.1|20390.5|20370.5|20374.6|20354.6|14
1636455600000|2021-11-09 11:00:00|20369.1|20349.1|20371.2|20351.2|20377.1|20357.1|20369.1|20349.1|23
1636455900000|2021-11-09 11:05:00|20364.1|20344.1|20379.2|20359.2|20379.2|20359.2|20364.1|20344.1|13
1636456200000|2021-11-09 11:10:00|20381.2|20361.2|20387.6|20367.6|20387.6|20367.6|20379.2|20359.2|17
1636456500000|2021-11-09 11:15:00|20388|20368|20359.6|20339.6|20390.1|20370.1|20359.6|20339.6|21
1636456800000|2021-11-09 11:20:00|20359.2|20339.2|20351.2|20331.2|20359.2|20339.2|20351.2|20331.2|13
1636457100000|2021-11-09 11:25:00|20351.7|20331.7|20354.6|20334.6|20357.1|20337.1|20351.7|20331.7|28
1636457400000|2021-11-09 11:30:00|20354.7|20334.7|20332.2|20312.2|20354.7|20334.7|20307.2|20287.2|45
1636457700000|2021-11-09 11:35:00|20328.8|20308.8|20323.5|20303.5|20328.8|20308.8|20304.7|20284.7|19
1636458000000|2021-11-09 11:40:00|20322.6|20302.6|20315.1|20295.1|20324.2|20304.2|20314.7|20294.7|30
1636458300000|2021-11-09 11:45:00|20315.6|20295.6|20309.7|20289.7|20317.6|20297.6|20309.7|20289.7|145
1636458600000|2021-11-09 11:50:00|20309.2|20289.2|20307.2|20287.2|20309.7|20289.7|20299.7|20279.7|21
1636458900000|2021-11-09 11:55:00|20312.2|20292.2|20312.2|20292.2|20318.1|20298.1|20309.3|20289.3|30
1636459200000|2021-11-09 12:00:00|20316.8|20296.8|20304.3|20284.3|20319.7|20299.7|20304.3|20284.3|50
1636459500000|2021-11-09 12:05:00|20302.2|20282.2|20311.3|20291.3|20313.6|20293.6|20298.8|20272.7|21
1636459800000|2021-11-09 12:10:00|20313.8|20293.8|20294.7|20274.7|20313.8|20293.8|20288.8|20268.8|16
1636460100000|2021-11-09 12:15:00|20299.7|20279.7|20320.2|20300.2|20320.2|20300.2|20299.7|20279.7|20
1636460400000|2021-11-09 12:20:00|20324.8|20284.8|20299.8|20279.8|20324.8|20293.4|20299.8|20279.8|11
1636460700000|2021-11-09 12:25:00|20300.2|20280.2|20282.3|20262.3|20309.8|20289.8|20276.4|20255.9|34
1636461000000|2021-11-09 12:30:00|20280.2|20260.2|20279.3|20259.3|20292.7|20272.7|20277.3|20257.3|50
1636461300000|2021-11-09 12:35:00|20278.9|20258.9|20253.9|20233.9|20278.9|20258.9|20253.9|20233.9|75
1636461600000|2021-11-09 12:40:00|20254.3|20234.3|20256.9|20236.9|20261.9|20241.9|20252.3|20232.3|57
1636461900000|2021-11-09 12:45:00|20256.4|20236.4|20255.3|20235.3|20257.3|20237.3|20248.9|20228.9|37
1636462200000|2021-11-09 12:50:00|20253.2|20233.2|20249.4|20229.4|20255.3|20235.3|20247.3|20227.3|37
1636462500000|2021-11-09 12:55:00|20246.4|20226.4|20234.4|20214.4|20246.4|20226.4|20219.4|20199.4|97
1636462800000|2021-11-09 13:00:00|20236.9|20216.9|20254.4|20234.4|20260.3|20240.3|20236.9|20216.9|309
1636463100000|2021-11-09 13:05:00|20251.9|20231.9|20197.4|20177.4|20251.9|20231.9|20189.9|20169.9|171
1636463400000|2021-11-09 13:10:00|20200.3|20180.3|20220.3|20200.3|20239|20207.4|20200.3|20179|133
1636463700000|2021-11-09 13:15:00|20217.4|20197.4|20257.4|20237.4|20259.9|20239.9|20217.4|20197.4|100
1636464000000|2021-11-09 13:20:00|20255.3|20235.3|20269.9|20249.9|20269.9|20249.9|20242.4|20222.4|93
1636464300000|2021-11-09 13:25:00|20272.4|20252.4|20266.5|20246.5|20286.9|20266.9|20266.5|20246.5|93
1636464600000|2021-11-09 13:30:00|20259|20239|20270.4|20250.4|20284.5|20264.5|20254.9|20234.9|100
1636464900000|2021-11-09 13:35:00|20272.4|20252.4|20272.4|20252.4|20277.4|20257.4|20264.5|20244.5|67
1636465200000|2021-11-09 13:40:00|20273.3|20253.3|20269.5|20249.5|20284.5|20264.5|20269.5|20249.5|143
1636465500000|2021-11-09 13:45:00|20267.4|20247.4|20207|20187|20267.4|20247.4|20207|20187|143
1636465800000|2021-11-09 13:50:00|20209.9|20189.9|20187|20167|20217|20197|20187|20167|117
1636466100000|2021-11-09 13:55:00|20182|20162|20132|20112|20182|20162|20107.9|20087.9|345
1636466400000|2021-11-09 14:00:00|20132.9|20112.9|20162.9|20142.9|20170.4|20150.4|20110.4|20090.4|197
1636466700000|2021-11-09 14:05:00|20165.4|20145.4|20162.9|20142.9|20172.5|20152.5|20160.4|20140.4|61
1636467000000|2021-11-09 14:10:00|20165|20145|20132.9|20112.9|20165.4|20145.4|20132.9|20112.9|77
1636467300000|2021-11-09 14:15:00|20133.4|20113.4|20133|20113|20145|20125|20127.5|20107.5|376
1636467600000|2021-11-09 14:20:00|20130|20110|20158.4|20138.4|20158.4|20138.4|20112.5|20092.5|1801
1636467900000|2021-11-09 14:25:00|20160.5|20140.5|20182.5|20162.5|20190.9|20170.9|20160.5|20140.5|550
1636468200000|2021-11-09 14:30:00|20180.5|20160.5|20234.3|20214.3|20288|20268|20180.5|20160.5|572
1636468500000|2021-11-09 14:35:00|20234.8|20214.8|20270.5|20250.5|20283|20263|20233.4|20213.4|199
1636468800000|2021-11-09 14:40:00|20268.5|20248.5|20288.5|20268.5|20288.9|20268.9|20237.6|20217.6|340
1636469100000|2021-11-09 14:45:00|20286|20266|20258|20238|20293.5|20273.5|20258|20238|113
1636469400000|2021-11-09 14:50:00|20256|20236|20298|20278|20301|20281|20253.5|20233.5|176
1636469700000|2021-11-09 14:55:00|20298.5|20278.5|20251.4|20231.4|20300.5|20280.5|20243.9|20223.9|119
1636470000000|2021-11-09 15:00:00|20249.4|20229.4|20183.5|20163.5|20249.4|20229.4|20183|20163|111
1636470300000|2021-11-09 15:05:00|20183.1|20163.1|20186|20166|20195.6|20175.6|20176.5|20156.5|75
1636470600000|2021-11-09 15:10:00|20188.1|20168.1|20181.5|20161.5|20196|20176|20162.6|20142.6|161
1636470900000|2021-11-09 15:15:00|20180.6|20160.6|20171|20151|20180.6|20160.6|20161.5|20141.5|89
1636471200000|2021-11-09 15:20:00|20175.6|20155.6|20231.5|20211.5|20231.5|20211.5|20175.6|20155.6|94
1636471500000|2021-11-09 15:25:00|20231.9|20211.9|20303.6|20283.6|20308.6|20288.6|20231.5|20211.5|155
1636471800000|2021-11-09 15:30:00|20301.1|20281.1|20323.6|20303.6|20328.6|20308.6|20293.6|20273.6|167
1636472100000|2021-11-09 15:35:00|20321.5|20301.5|20261.1|20241.1|20326.1|20306.1|20258.6|20235.2|75
1636472400000|2021-11-09 15:40:00|20263.1|20243.1|20243.6|20223.6|20264|20244|20243.6|20223.6|89
1636472700000|2021-11-09 15:45:00|20243.1|20223.1|20307.7|20287.7|20315.6|20295.6|20236.1|20216.1|85
1636473000000|2021-11-09 15:50:00|20307.3|20287.3|20311.1|20291.1|20323.2|20303.2|20298.1|20278.1|77
1636473300000|2021-11-09 15:55:00|20313.2|20293.2|20346.1|20326.1|20346.1|20326.1|20281.1|20261.1|92
1636473600000|2021-11-09 16:00:00|20348.2|20328.2|20382.5|20362.5|20392|20372|20323.6|20303.6|1458
1636473900000|2021-11-09 16:05:00|20380.4|20360.4|20407.9|20387.9|20407.9|20387.9|20365.4|20345.4|144
1636474200000|2021-11-09 16:10:00|20408.4|20388.4|20403.4|20383.4|20428.4|20408.4|20382.5|20362.5|800
1636474500000|2021-11-09 16:15:00|20405.4|20385.4|20432.5|20412.5|20439.6|20419.6|20405.4|20385.4|76
1636474800000|2021-11-09 16:20:00|20433|20413|20500.5|20480.5|20500.5|20480.5|20433|20413|941
1636475100000|2021-11-09 16:25:00|20505|20485|20550.5|20530.5|20552.5|20532.5|20505|20485|308
1636475400000|2021-11-09 16:30:00|20550|20530|20585|20565|20585|20565|20548|20528|354
1636475700000|2021-11-09 16:35:00|20591.2|20571.2|20491.2|20471.2|20597.5|20577.5|20491.2|20471.2|162
1636476000000|2021-11-09 16:40:00|20487.1|20467.1|20518|20498|20518|20498|20449.6|20429.6|107
1636476300000|2021-11-09 16:45:00|20522.6|20502.6|20594.6|20574.6|20596.7|20576.7|20522.6|20502.6|137
1636476600000|2021-11-09 16:50:00|20591.7|20571.7|20642.1|20622.1|20695.1|20675.1|20591.7|20571.7|418
1636476900000|2021-11-09 16:55:00|20642.6|20622.6|20638.7|20618.7|20676.7|20656.7|20636.2|20614.6|1091
1636477200000|2021-11-09 17:00:00|20640.8|20620.8|20794.2|20774.2|20794.2|20774.2|20640.8|20620.8|483
1636477500000|2021-11-09 17:05:00|20799.2|20779.2|20789.7|20769.7|20891.7|20871.7|20782.6|20753.1|1041
1636477800000|2021-11-09 17:10:00|20790.1|20770.1|20763.8|20743.8|20812.2|20792.2|20730.1|20710.1|320
1636478100000|2021-11-09 17:15:00|20762.2|20742.2|20829.2|20809.2|20829.7|20809.7|20741.3|20721.3|216
1636478400000|2021-11-09 17:20:00|20829.7|20809.7|20806.3|20786.3|20853.8|20833.8|20806.3|20786.3|2200
1636478700000|2021-11-09 17:25:00|20804.2|20784.2|20756.3|20736.3|20828.3|20808.3|20755.9|20735.9|914
1636479000000|2021-11-09 17:30:00|20756.8|20736.8|20722.9|20702.9|20766.8|20746.8|20716.8|20696.8|408
1636479300000|2021-11-09 17:35:00|20723.4|20703.4|20696.3|20676.3|20725.4|20705.4|20683.8|20663.8|663
1636479600000|2021-11-09 17:40:00|20698.4|20678.4|20710.9|20690.9|20736.8|20716.8|20698.4|20678.4|976
1636479900000|2021-11-09 17:45:00|20708.8|20688.8|20708.8|20688.8|20713.8|20693.8|20688.4|20668.4|578
1636480200000|2021-11-09 17:50:00|20713|20693|20720.9|20700.9|20730.9|20710.9|20713|20693|49
1636480500000|2021-11-09 17:55:00|20720.5|20700.5|20719.8|20699.8|20729.3|20709.3|20716.4|20696.4|85
1636480800000|2021-11-09 18:00:00|20721.8|20701.8|20736.8|20716.8|20744.8|20724.8|20721.4|20701.4|45
1636481100000|2021-11-09 18:05:00|20736.4|20716.4|20733.9|20713.9|20736.8|20716.8|20716.4|20696.4|36
1636481400000|2021-11-09 18:10:00|20731.4|20711.4|20738.9|20718.9|20738.9|20718.9|20726.8|20706.8|22
1636481700000|2021-11-09 18:15:00|20741|20721|20727.3|20707.3|20741.4|20721.4|20724.4|20704.4|66
1636482000000|2021-11-09 18:20:00|20727.7|20707.7|20723.9|20703.9|20741.9|20721.9|20723.5|20703.5|37
1636482300000|2021-11-09 18:25:00|20726.4|20706.4|20731.9|20711.9|20731.9|20711.9|20713.5|20693.5|317
1636535700000|2021-11-10 09:15:00|20868.3|20848.3|20747.8|20727.8|20868.3|20848.3|20721.2|20701.2|237
1636536000000|2021-11-10 09:20:00|20747.9|20727.9|20723.3|20703.3|20748.3|20728.3|20703.3|20683.3|33
1636536300000|2021-11-10 09:25:00|20731.6|20711.6|20737.9|20717.9|20750.4|20730.4|20712.9|20692.9|29
1636536600000|2021-11-10 09:30:00|20748.3|20708.3|20695.8|20675.8|20753.3|20722.9|20685.4|20665.4|85
1636536900000|2021-11-10 09:35:00|20698.3|20678.3|20700.4|20680.4|20717.9|20697.9|20698.3|20678.3|9
1636537200000|2021-11-10 09:40:00|20700.8|20680.8|20705.8|20685.8|20715.8|20695.8|20700.8|20680.8|30
1636537500000|2021-11-10 09:45:00|20706.3|20686.3|20713.8|20693.8|20713.8|20693.8|20693.3|20673.3|17
1636537800000|2021-11-10 09:50:00|20711.7|20691.7|20708.4|20688.4|20728.8|20708.8|20703.8|20683.8|48
1636538100000|2021-11-10 09:55:00|20708.8|20688.8|20721.3|20701.3|20742.9|20722.9|20706.3|20686.3|21
1636538400000|2021-11-10 10:00:00|20721.7|20701.7|20743.4|20723.4|20743.4|20723.4|20721.7|20701.7|9
1636538700000|2021-11-10 10:05:00|20743.8|20723.8|20723|20703|20746.7|20726.7|20723|20703|6
1636539000000|2021-11-10 10:10:00|20720.5|20700.5|20698|20678|20720.5|20700.5|20698|20678|308
1636539300000|2021-11-10 10:15:00|20695.9|20675.9|20693.4|20673.4|20695.9|20675.9|20685.5|20665.5|17
1636539600000|2021-11-10 10:20:00|20695.9|20675.9|20705.9|20685.9|20730.5|20710.5|20695.9|20675.9|5
1636539900000|2021-11-10 10:25:00|20716.3|20676.3|20712.6|20692.6|20718.4|20698.4|20705.9|20676.3|4
1636540200000|2021-11-10 10:30:00|20710.5|20690.5|20685.5|20665.5|20712.1|20692.1|20678.9|20658.9|15
1636540500000|2021-11-10 10:35:00|20683|20663|20696.4|20676.4|20707.6|20681.4|20683|20663|8
1636540800000|2021-11-10 10:40:00|20698.9|20678.9|20690.5|20670.5|20701|20681|20683.9|20663.9|25
1636541100000|2021-11-10 10:45:00|20688|20668|20686|20666|20688|20668|20680.5|20660.5|6
1636541400000|2021-11-10 10:50:00|20683.5|20663.5|20686.4|20666.4|20688.5|20668.5|20673.9|20653.9|26
1636541700000|2021-11-10 10:55:00|20688.5|20668.5|20671|20651|20688.5|20668.5|20668.9|20648.9|119
1636542000000|2021-11-10 11:00:00|20671.4|20651.4|20678.5|20658.5|20688.1|20668.1|20671.4|20651.4|3
1636542300000|2021-11-10 11:05:00|20681|20661|20675.6|20655.6|20686|20666|20675.6|20655.6|8
1636542600000|2021-11-10 11:10:00|20676|20656|20660.2|20640.2|20680.6|20660.6|20660.2|20640.2|8
1636542900000|2021-11-10 11:15:00|20653.9|20633.9|20670.6|20650.6|20697.7|20668.5|20653.9|20633.9|14
1636543200000|2021-11-10 11:20:00|20670.2|20650.2|20678.5|20658.5|20678.5|20658.5|20668.1|20648.1|173
1636543500000|2021-11-10 11:25:00|20680.6|20660.6|20681.5|20661.5|20681.5|20661.5|20671|20651|21
1636543800000|2021-11-10 11:30:00|20676.9|20656.9|20648.6|20628.6|20676.9|20656.9|20641.1|20621.1|16
1636544100000|2021-11-10 11:35:00|20646.5|20626.5|20646.1|20626.1|20646.5|20626.5|20643.6|20623.6|3
1636544400000|2021-11-10 11:40:00|20648.1|20628.1|20646.1|20626.1|20679|20659|20646.1|20626.1|18
1636544700000|2021-11-10 11:45:00|20646.5|20626.5|20649|20629|20649|20629|20646.5|20626.5|10
1636545000000|2021-11-10 11:50:00|20651.1|20631.1|20658.6|20638.6|20664|20644|20651.1|20631.1|14
1636545300000|2021-11-10 11:55:00|20659|20639|20664|20644|20664|20644|20644|20624|5
1636545600000|2021-11-10 12:00:00|20670.7|20650.7|20695.7|20675.7|20711.1|20691.1|20668.6|20648.6|18
1636545900000|2021-11-10 12:05:00|20700.7|20680.7|20706.6|20686.6|20710.7|20690.7|20700.7|20680.7|19
1636546200000|2021-11-10 12:10:00|20703.6|20683.6|20728.6|20708.6|20728.6|20708.6|20701.6|20681.6|18
1636546500000|2021-11-10 12:15:00|20730.7|20710.7|20771.2|20751.2|20771.6|20751.6|20730.7|20710.7|42
1636546800000|2021-11-10 12:20:00|20769.5|20749.5|20806.6|20786.6|20808.7|20788.7|20769.5|20739.5|83
1636547100000|2021-11-10 12:25:00|20808.7|20788.7|20829.9|20809.9|20836.6|20816.6|20808.7|20788.7|613
1636547400000|2021-11-10 12:30:00|20829.5|20809.5|20826.2|20806.2|20829.5|20809.5|20801.2|20776.6|48
1636547700000|2021-11-10 12:35:00|20827|20807|20778.7|20758.7|20835.8|20815.8|20778.7|20758.7|30
1636548000000|2021-11-10 12:40:00|20773.7|20753.7|20773.7|20753.7|20774.1|20754.1|20764.1|20744.1|14
1636548300000|2021-11-10 12:45:00|20771.2|20751.2|20781.6|20761.6|20781.6|20761.6|20744.1|20724.1|36
1636548600000|2021-11-10 12:50:00|20785.8|20765.8|20808.7|20788.7|20811.2|20791.2|20785.8|20765.8|335
1636548900000|2021-11-10 12:55:00|20809.2|20789.2|20804.2|20784.2|20819.6|20799.6|20791.7|20771.7|57
1636549200000|2021-11-10 13:00:00|20804.6|20784.6|20795.8|20775.8|20868.3|20848.3|20793.7|20773.7|548
1636549500000|2021-11-10 13:05:00|20798.3|20778.3|20855.4|20835.4|20861.3|20841.3|20767.9|20747.9|116
1636549800000|2021-11-10 13:10:00|20855|20835|20841.3|20821.3|20855|20835|20792.9|20772.9|56
1636550100000|2021-11-10 13:15:00|20843.3|20823.3|20819.2|20799.2|20862.5|20831.3|20801.3|20781.3|118
1636550400000|2021-11-10 13:20:00|20818.8|20798.8|20821.3|20801.3|20824.2|20804.2|20813.8|20793.8|77
1636550700000|2021-11-10 13:25:00|20823.4|20803.4|20808|20788|20838.8|20818.8|20791.7|20771.7|1003
1636551000000|2021-11-10 13:30:00|20801.7|20781.7|20812.2|20792.2|20812.2|20792.2|20724.2|20704.2|202
1636551300000|2021-11-10 13:35:00|20816.7|20796.7|20798.8|20778.8|20827.6|20807.6|20798.8|20778.8|246
1636551600000|2021-11-10 13:40:00|20799.7|20779.7|20852.6|20832.6|20852.6|20832.6|20799.7|20779.7|124
1636551900000|2021-11-10 13:45:00|20855.5|20835.5|20867.2|20847.2|20869.7|20849.7|20852.2|20832.2|120
1636552200000|2021-11-10 13:50:00|20866.8|20846.8|20821.8|20801.8|20870.1|20850.1|20819.7|20799.7|118
1636552500000|2021-11-10 13:55:00|20817.6|20797.6|20814.7|20794.7|20817.6|20797.6|20799.3|20779.3|141
1636552800000|2021-11-10 14:00:00|20815.1|20795.1|20800.1|20780.1|20844.7|20824.7|20764.7|20744.7|153
1636553100000|2021-11-10 14:05:00|20804.7|20784.7|20808.1|20788.1|20827.6|20807.6|20803.9|20783.9|91
1636553400000|2021-11-10 14:10:00|20808.5|20788.5|20814.7|20794.7|20816.8|20796.8|20797.7|20777.7|85
1636553700000|2021-11-10 14:15:00|20817.2|20797.2|20814.3|20794.3|20842.2|20822.2|20814.3|20794.3|555
1636554000000|2021-11-10 14:20:00|20813.5|20793.5|20789.8|20769.8|20813.5|20793.5|20779.3|20759.3|736
1636554300000|2021-11-10 14:25:00|20791|20771|20775.6|20755.6|20820.2|20800.2|20762.7|20742.7|94
1636554600000|2021-11-10 14:30:00|20776.5|20756.5|20810.2|20790.2|20822.7|20792.3|20776.5|20756.5|219
1636554900000|2021-11-10 14:35:00|20812.3|20792.3|20814.8|20794.8|20852.3|20832.3|20807.3|20787.3|155
1636555200000|2021-11-10 14:40:00|20817.7|20797.7|20809|20789|20821.9|20801.9|20781.9|20761.9|84
1636555500000|2021-11-10 14:45:00|20809.4|20789.4|20842.3|20822.3|20847.7|20827.7|20807.3|20787.3|81
1636555800000|2021-11-10 14:50:00|20841.5|20821.5|20839.8|20819.8|20844.8|20824.8|20797.3|20773.6|113
1636556100000|2021-11-10 14:55:00|20840.2|20820.2|20801.5|20781.5|20840.2|20820.2|20801.5|20781.5|91
1636556400000|2021-11-10 15:00:00|20799.4|20779.4|20771.9|20751.9|20799.4|20779.4|20736.9|20716.9|165
1636556700000|2021-11-10 15:05:00|20776.9|20756.9|20722.4|20702.4|20777.3|20757.3|20722.3|20702.3|65
1636557000000|2021-11-10 15:10:00|20722.8|20702.8|20664.4|20644.4|20729.4|20709.4|20664.4|20644.4|156
1636557300000|2021-11-10 15:15:00|20659.4|20639.4|20651.9|20631.9|20671.1|20651.1|20643.2|20623.2|1578
1636557600000|2021-11-10 15:20:00|20651.5|20631.5|20654|20634|20661.1|20641.1|20632|20612|165
1636557900000|2021-11-10 15:25:00|20652|20632|20650.3|20630.3|20662|20642|20637.4|20617.4|1665
1636558200000|2021-11-10 15:30:00|20652.4|20632.4|20702.8|20682.8|20729.9|20709.9|20637.8|20617.8|627
1636558500000|2021-11-10 15:35:00|20700.7|20680.7|20718.7|20698.7|20737.8|20717.8|20700.7|20680.7|85
1636558800000|2021-11-10 15:40:00|20720.8|20700.8|20673.3|20653.3|20729.1|20709.1|20673.3|20653.3|123
1636559100000|2021-11-10 15:45:00|20672.8|20652.8|20662.9|20642.9|20682.4|20662.4|20657.9|20637.9|87
1636559400000|2021-11-10 15:50:00|20675.4|20655.4|20660.8|20640.8|20690.4|20670.4|20660.8|20640.8|155
1636559700000|2021-11-10 15:55:00|20657.9|20637.9|20665.8|20645.8|20676.2|20656.2|20657.9|20637.9|167
1636560000000|2021-11-10 16:00:00|20665.4|20645.4|20708.3|20688.3|20708.3|20688.3|20661.2|20636.6|105
1636560300000|2021-11-10 16:05:00|20708.7|20688.7|20738.7|20718.7|20741.2|20721.2|20703.7|20683.7|107
1636560600000|2021-11-10 16:10:00|20738.3|20718.3|20713.7|20693.7|20750.8|20728.3|20713.3|20693.3|132
1636560900000|2021-11-10 16:15:00|20713.3|20693.3|20730.8|20710.8|20733.3|20713.3|20713.3|20693.3|60
1636561200000|2021-11-10 16:20:00|20728.8|20708.8|20751.3|20731.3|20751.3|20731.3|20726.3|20706.3|93
1636561500000|2021-11-10 16:25:00|20753.8|20733.8|20735.4|20715.4|20753.8|20733.8|20727.9|20707.9|71
1636561800000|2021-11-10 16:30:00|20735.9|20715.9|20710.9|20690.9|20735.9|20715.9|20699.2|20679.2|71
1636562100000|2021-11-10 16:35:00|20711.3|20691.3|20698.4|20678.4|20715.4|20695.4|20685.5|20665.5|1512
1636562400000|2021-11-10 16:40:00|20701.3|20681.3|20688|20668|20715.5|20695.5|20683|20663|48
1636562700000|2021-11-10 16:45:00|20690|20670|20662.1|20642.1|20690|20670|20658|20638|24
1636563000000|2021-11-10 16:50:00|20662.6|20642.6|20662.6|20642.6|20677.6|20657.6|20660.1|20640.1|70
1636563300000|2021-11-10 16:55:00|20665.9|20645.9|20654.7|20634.7|20673|20653|20652.6|20632.6|31
1636563600000|2021-11-10 17:00:00|20655.1|20635.1|20632.2|20612.2|20657.6|20637.6|20629.7|20609.7|125
1636563900000|2021-11-10 17:05:00|20629.7|20609.7|20594.7|20574.7|20638|20618|20584.7|20564.7|267
1636564200000|2021-11-10 17:10:00|20597.2|20577.2|20605.1|20585.1|20629.7|20609.7|20597.2|20577.2|91
1636564500000|2021-11-10 17:15:00|20604.7|20584.7|20612.2|20592.2|20637.6|20617.6|20602.6|20582.6|42
1636564800000|2021-11-10 17:20:00|20612.6|20592.6|20625.5|20605.5|20650.5|20630.5|20612.6|20592.6|1684
1636565100000|2021-11-10 17:25:00|20623.5|20603.5|20658.5|20638.5|20658.5|20638.5|20623.5|20603.5|282
1636565400000|2021-11-10 17:30:00|20658.9|20638.9|20688.5|20668.5|20716.4|20696.4|20656.4|20636.4|138
1636565700000|2021-11-10 17:35:00|20688.9|20668.9|20683.9|20663.9|20706|20686|20678.1|20658.1|114
1636566000000|2021-11-10 17:40:00|20684.3|20664.3|20718.5|20698.5|20718.5|20698.5|20684.3|20664.3|40
1636566300000|2021-11-10 17:45:00|20718.9|20698.9|20716.4|20696.4|20725.6|20705.6|20708.1|20688.1|39
1636566600000|2021-11-10 17:50:00|20718.5|20698.5|20696|20676|20721.4|20701.4|20691.9|20671.9|25
1636566900000|2021-11-10 17:55:00|20698.1|20678.1|20735.6|20715.6|20737.7|20717.7|20698.1|20677.7|126
1636567200000|2021-11-10 18:00:00|20738.1|20718.1|20715.6|20695.6|20740.6|20720.6|20686.5|20666.5|287
1636567500000|2021-11-10 18:05:00|20716.9|20696.9|20751.5|20731.5|20751.5|20731.5|20716.9|20696.9|67
1636567800000|2021-11-10 18:10:00|20749|20729|20745.6|20725.6|20760.6|20740.6|20745.6|20725.6|86
1636568100000|2021-11-10 18:15:00|20748.1|20728.1|20818.6|20798.6|20821.5|20801.5|20748.1|20724|697
1636568400000|2021-11-10 18:20:00|20820.2|20800.2|20825.2|20805.2|20830.2|20810.2|20808.6|20788.6|307
1636568700000|2021-11-10 18:25:00|20824.8|20804.8|20851.5|20831.5|20856.1|20836.1|20809|20789|507
1636622100000|2021-11-11 09:15:00|20863.3|20843.3|20826.2|20806.2|20863.3|20843.3|20803.3|20782.9|1333
1636622400000|2021-11-11 09:20:00|20823.7|20803.7|20792|20772|20828.7|20803.7|20792|20772|575
1636622700000|2021-11-11 09:25:00|20782.8|20762.8|20783.3|20763.3|20798.3|20778.3|20766.6|20746.6|1064
1636623000000|2021-11-11 09:30:00|20785.4|20765.4|20819.1|20799.1|20819.1|20799.1|20785.4|20749.5|341
1636623300000|2021-11-11 09:35:00|20817|20797|20794.5|20774.5|20817|20797|20794.5|20765.3|9
1636623600000|2021-11-11 09:40:00|20796.6|20776.6|20781.6|20761.6|20796.6|20776.6|20781.6|20761.6|279
1636623900000|2021-11-11 09:45:00|20782.4|20762.4|20806.2|20786.2|20811.2|20791.2|20782.4|20762.4|213
1636624200000|2021-11-11 09:50:00|20807|20787|20849.1|20829.1|20849.1|20829.1|20807|20787|25
1636624500000|2021-11-11 09:55:00|20849.5|20829.5|20846.7|20826.7|20853.3|20833.3|20842.1|20822.1|10
1636624800000|2021-11-11 10:00:00|20846.3|20826.3|20848.8|20828.8|20848.8|20828.8|20843.8|20823.8|36
1636625100000|2021-11-11 10:05:00|20849.2|20829.2|20879.2|20859.2|20879.2|20859.2|20848.8|20828.8|10
1636625400000|2021-11-11 10:10:00|20874.2|20854.2|20879.2|20859.2|20879.2|20859.2|20851.7|20831.7|35
1636625700000|2021-11-11 10:15:00|20878.8|20858.8|20920.9|20900.9|20920.9|20900.9|20869.2|20849.2|40
1636626000000|2021-11-11 10:20:00|20923|20903|20952.5|20932.5|20952.9|20932.9|20923|20903|419
1636626300000|2021-11-11 10:25:00|20954.2|20934.2|20947.1|20927.1|20954.2|20934.2|20942.1|20922.1|45
1636626600000|2021-11-11 10:30:00|20949.2|20929.2|20965|20945|20967.5|20947.5|20947.1|20927.1|67
1636626900000|2021-11-11 10:35:00|20962.5|20942.5|20939.2|20919.2|20962.5|20942.5|20930|20910|122
1636627200000|2021-11-11 10:40:00|20935|20915|20919.2|20899.2|20935|20915|20919.2|20899.2|362
1636627500000|2021-11-11 10:45:00|20919.6|20899.6|20906.4|20886.4|20921.7|20901.7|20898.9|20878.9|19
1636627800000|2021-11-11 10:50:00|20909.3|20889.3|20853.9|20833.9|20913.9|20889.3|20853.9|20833.9|28
1636628100000|2021-11-11 10:55:00|20851.8|20831.8|20876.4|20856.4|20876.4|20856.4|20841|20821|29
1636628400000|2021-11-11 11:00:00|20876.8|20856.8|20893.5|20873.5|20903.9|20876|20871.8|20851.8|56
1636628700000|2021-11-11 11:05:00|20903.9|20863.9|20898.5|20878.5|20906|20878.9|20878.9|20858.9|60
1636629000000|2021-11-11 11:10:00|20896.4|20876.4|20871.8|20851.8|20901.4|20881.4|20871.8|20851.8|14
1636629300000|2021-11-11 11:15:00|20872.2|20852.2|20881.8|20861.8|20881.8|20861.8|20872.2|20852.2|23
1636629600000|2021-11-11 11:20:00|20881.4|20861.4|20886.8|20866.8|20891|20871|20879.3|20859.3|16
1636629900000|2021-11-11 11:25:00|20891.4|20871.4|20881|20861|20893.5|20873.5|20874.3|20854.3|8
1636630200000|2021-11-11 11:30:00|20883.1|20863.1|20876|20856|20883.1|20863.1|20873.5|20853.5|60
1636630500000|2021-11-11 11:35:00|20871.4|20851.4|20891.9|20871.9|20896|20876|20864.3|20844.3|262
1636630800000|2021-11-11 11:40:00|20894|20874|20912.3|20892.3|20912.3|20892.3|20894|20874|8
1636631100000|2021-11-11 11:45:00|20914.4|20894.4|20927.7|20907.7|20935.2|20915.2|20895.6|20875.6|895
1636631400000|2021-11-11 11:50:00|20921.9|20901.9|20935.6|20915.6|20935.6|20915.6|20910.2|20890.2|313
1636631700000|2021-11-11 11:55:00|20937.7|20917.7|20940.2|20920.2|20944.8|20924.8|20937.3|20917.3|85
1636632000000|2021-11-11 12:00:00|20937.7|20917.7|20935.2|20915.2|20942.3|20922.3|20933.1|20913.1|22
1636632300000|2021-11-11 12:05:00|20937.3|20917.3|20957.3|20937.3|20962.7|20942.7|20937.3|20917.3|55
1636632600000|2021-11-11 12:10:00|20959.8|20939.8|20995.6|20975.6|20995.6|20975.6|20959.8|20939.8|51
1636632900000|2021-11-11 12:15:00|20993.5|20973.5|20999.4|20979.4|21007.3|20987.3|20992.3|20972.3|22
1636633200000|2021-11-11 12:20:00|20997.3|20977.3|20998.1|20978.1|21005.2|20985.2|20983.1|20963.1|323
1636633500000|2021-11-11 12:25:00|20993.9|20973.9|20988.5|20968.5|20998.5|20973.9|20972.7|20952.7|70
1636633800000|2021-11-11 12:30:00|20990.6|20970.6|20971|20951|20998.9|20978.9|20971|20951|62
1636634100000|2021-11-11 12:35:00|20970.7|20950.7|20945.7|20925.7|20970.7|20950.7|20933.2|20913.2|34
1636634400000|2021-11-11 12:40:00|20946.1|20926.1|20979|20959|20979|20959|20946.1|20926.1|162
1636634700000|2021-11-11 12:45:00|20981.1|20961.1|20941.1|20921.1|20983.6|20963.6|20941.1|20921.1|211
1636635000000|2021-11-11 12:50:00|20939|20919|20930.7|20910.7|20939|20919|20906.1|20886.1|388
1636635300000|2021-11-11 12:55:00|20931.1|20911.1|20954.9|20934.9|20954.9|20934.9|20922.4|20902.4|25
1636635600000|2021-11-11 13:00:00|20954.5|20934.5|20932.4|20912.4|20957|20937|20924.9|20904.9|230
1636635900000|2021-11-11 13:05:00|20934.5|20914.5|20992|20972|20992|20972|20922.4|20902.4|120
1636636200000|2021-11-11 13:10:00|20992.4|20972.4|21025.3|21005.3|21030.3|21010.3|20992.4|20972.4|91
1636636500000|2021-11-11 13:15:00|21029.5|21009.5|21037.4|21017.4|21044.5|21024.5|21029.5|21009.5|88
1636636800000|2021-11-11 13:20:00|21039.9|21019.9|21055.3|21035.3|21055.3|21035.3|21039.5|21019.5|346
1636637100000|2021-11-11 13:25:00|21055.4|21035.4|21057.9|21037.9|21058.3|21038.3|21051.1|21031.1|117
1636637400000|2021-11-11 13:30:00|21057.1|21037.1|21050.4|21030.4|21064.2|21044.2|21032.5|21012.5|383
1636637700000|2021-11-11 13:35:00|21053.3|21033.3|21078.3|21058.3|21088.7|21068.7|21050.4|21030.4|157
1636638000000|2021-11-11 13:40:00|21075.8|21055.8|21031.2|21011.2|21075.8|21055.8|21025.8|21005.8|657
1636638300000|2021-11-11 13:45:00|21032.9|21012.9|21025.8|21005.8|21040.8|21020.8|21025.8|21005.8|114
1636638600000|2021-11-11 13:50:00|21023.7|21003.7|20987.9|20967.9|21023.7|21003.7|20985.4|20965.4|184
1636638900000|2021-11-11 13:55:00|20988.3|20968.3|20994.6|20974.6|21004.6|20984.6|20969.6|20945|214
1636639200000|2021-11-11 14:00:00|20992.5|20972.5|20993.3|20973.3|21011.2|20991.2|20987.5|20967.5|755
1636639500000|2021-11-11 14:05:00|20991.2|20971.2|21013.3|20993.3|21013.3|20993.3|20990.4|20970.4|36
1636639800000|2021-11-11 14:10:00|21015.4|20995.4|21015.8|20995.8|21017.9|20997.9|21000.8|20980.8|108
1636640100000|2021-11-11 14:15:00|21016.2|20996.2|21025.9|21005.9|21045.8|21025.8|21016.2|20996.2|52
1636640400000|2021-11-11 14:20:00|21021.6|21001.6|21048|21028|21048|21028|21010.9|20990.9|99
1636640700000|2021-11-11 14:25:00|21048.4|21028.4|21078.4|21058.4|21085.9|21065.9|21045.5|21025.5|65
1636641000000|2021-11-11 14:30:00|21074.2|21054.2|21113.4|21093.4|21115.5|21095.5|21068.8|21048.8|546
1636641300000|2021-11-11 14:35:00|21115.5|21095.5|21105.9|21085.9|21125.1|21105.1|21078.4|21058.4|231
1636641600000|2021-11-11 14:40:00|21105.5|21085.5|21050.5|21030.5|21105.9|21085.9|21046.7|21026.7|195
1636641900000|2021-11-11 14:45:00|21048.4|21028.4|21058|21038|21058|21038|21030.5|21010.5|367
1636642200000|2021-11-11 14:50:00|21060.1|21040.1|21060.1|21040.1|21068.8|21048.8|21030.5|21010.5|719
1636642500000|2021-11-11 14:55:00|21059.7|21039.7|21117.2|21097.2|21119.7|21099.7|21059.7|21039.7|122
1636642800000|2021-11-11 15:00:00|21116.8|21096.8|21109.8|21089.8|21119.7|21099.7|21080.1|21060.1|260
1636643100000|2021-11-11 15:05:00|21110.1|21090.1|21154.8|21134.8|21157.7|21137.7|21110.1|21090.1|250
1636643400000|2021-11-11 15:10:00|21150.6|21130.6|21153.1|21133.1|21164.8|21144.8|21147.7|21127.7|149
1636643700000|2021-11-11 15:15:00|21152.7|21132.7|21168.1|21148.1|21168.1|21148.1|21150.2|21128.1|429
1636644000000|2021-11-11 15:20:00|21172.3|21152.3|21200.2|21180.2|21207.7|21187.7|21172.3|21152.3|204
1636644300000|2021-11-11 15:25:00|21200.6|21180.6|21185.2|21165.2|21215.2|21195.2|21126.9|21106.9|191
1636644600000|2021-11-11 15:30:00|21187.7|21167.7|21157.3|21137.3|21187.7|21167.7|21139.8|21117.3|310
1636644900000|2021-11-11 15:35:00|21157.7|21137.7|21165.2|21145.2|21167.3|21147.3|21152.7|21123.1|290
1636645200000|2021-11-11 15:40:00|21164.8|21144.8|21197.3|21177.3|21197.3|21177.3|21160.2|21140.2|65
1636645500000|2021-11-11 15:45:00|21200.6|21180.6|21112.7|21092.7|21224.8|21204.8|21112.7|21092.7|649
1636645800000|2021-11-11 15:50:00|21113.1|21093.1|21240.6|21220.6|21240.6|21220.6|21113.1|21086|463
1636646100000|2021-11-11 15:55:00|21236|21216|21254.3|21234.3|21256.8|21236.8|21233.5|21213.5|763
1636646400000|2021-11-11 16:00:00|21256.4|21236.4|21232.6|21212.6|21258.9|21238.9|21232.6|21212.6|575
1636646700000|2021-11-11 16:05:00|21236.8|21216.8|21224.3|21204.3|21241.8|21221.8|21216.5|21196.5|585
1636647000000|2021-11-11 16:10:00|21222.2|21202.2|21201.9|21181.9|21236.5|21216.5|21201.9|21181.9|90
1636647300000|2021-11-11 16:15:00|21201.5|21181.5|21192.3|21172.3|21201.5|21181.5|21181.9|21161.9|262
1636647600000|2021-11-11 16:20:00|21191.9|21171.9|21207.7|21187.7|21214.4|21194.4|21191.9|21171.9|165
1636647900000|2021-11-11 16:25:00|21212.3|21192.3|21229.8|21209.8|21231.9|21211.9|21212.3|21192.3|70
1636648200000|2021-11-11 16:30:00|21231.9|21211.9|21246.9|21226.9|21246.9|21226.9|21226.5|21206.5|555
1636648500000|2021-11-11 16:35:00|21246.5|21226.5|21282.3|21262.3|21294|21274|21246.5|21226.5|288
1636648800000|2021-11-11 16:40:00|21279.4|21259.4|21286.5|21266.5|21294.4|21274.4|21279|21259|114
1636649100000|2021-11-11 16:45:00|21286.9|21266.9|21244.4|21224.4|21287.7|21267.7|21236.5|21216.5|93
1636649400000|2021-11-11 16:50:00|21246.5|21226.5|21256.9|21236.9|21269.8|21249.8|21236.9|21216.9|101
1636649700000|2021-11-11 16:55:00|21256.5|21236.5|21257.3|21237.3|21261.9|21241.9|21241.9|21221.9|73
1636650000000|2021-11-11 17:00:00|21259.4|21239.4|21287.7|21267.7|21287.7|21267.7|21257.3|21237.3|1275
1636650300000|2021-11-11 17:05:00|21289.8|21269.8|21270.6|21250.6|21295.6|21275.6|21252.7|21232.7|172
1636650600000|2021-11-11 17:10:00|21275.2|21255.2|21300.2|21280.2|21309.1|21289.1|21275.2|21255.2|552
1636650900000|2021-11-11 17:15:00|21297.7|21277.7|21266.6|21246.6|21302.8|21282.8|21261.6|21241.6|129
1636651200000|2021-11-11 17:20:00|21267|21247|21308.2|21288.2|21314.9|21294.9|21266.6|21246.6|2102
1636651500000|2021-11-11 17:25:00|21307.4|21287.4|21307.4|21287.4|21332.4|21312.4|21307.4|21287.4|1139
1636651800000|2021-11-11 17:30:00|21306.6|21286.6|21312.4|21292.4|21312.4|21292.4|21297.4|21277.4|91
1636652100000|2021-11-11 17:35:00|21312|21292|21327.4|21307.4|21327.4|21307.4|21309.9|21289.9|34
1636652400000|2021-11-11 17:40:00|21327.8|21307.8|21319.5|21299.5|21334.5|21314.5|21314.9|21294.9|127
1636652700000|2021-11-11 17:45:00|21320.3|21300.3|21334.9|21314.9|21334.9|21314.9|21320.3|21300.3|60
1636653000000|2021-11-11 17:50:00|21337|21317|21369.5|21349.5|21372.4|21352.4|21337|21317|155
1636653300000|2021-11-11 17:55:00|21367.4|21347.4|21392|21372|21394.5|21374.5|21367|21347|70
1636653600000|2021-11-11 18:00:00|21392.4|21372.4|21400.9|21380.9|21462.4|21442.4|21392.4|21372.4|795
1636653900000|2021-11-11 18:05:00|21398.8|21378.8|21383.4|21363.4|21412.2|21392.2|21358|21338|611
1636654200000|2021-11-11 18:10:00|21383.8|21363.8|21330.9|21310.9|21388|21368|21318.4|21298.4|638
1636654500000|2021-11-11 18:15:00|21328|21308|21340.5|21320.5|21340.5|21320.5|21306.3|21286.3|34
1636654800000|2021-11-11 18:20:00|21342.6|21322.6|21330.5|21310.5|21368.8|21348.8|21329.7|21309.7|688
1636655100000|2021-11-11 18:25:00|21331.3|21311.3|21305|21285|21335.9|21315.9|21302.1|21282.1|883
1636708500000|2021-11-12 09:15:00|21299.5|21259.5|21229.1|21209.1|21299.5|21261.6|21217|21194.5|474
1636708800000|2021-11-12 09:20:00|21230.6|21210.6|21182.8|21162.8|21252.4|21226.6|21182.8|21162.8|84
1636709100000|2021-11-12 09:25:00|21184.5|21164.5|21172.4|21152.4|21184.5|21164.5|21172.4|21152.4|77
1636709400000|2021-11-12 09:30:00|21174.1|21154.1|21146.7|21126.7|21174.1|21154.1|21144.9|21124.9|25
1636709700000|2021-11-12 09:35:00|21147|21127|21167.4|21147.4|21192|21172|21147|21127|47
1636710000000|2021-11-12 09:40:00|21160.7|21140.7|21179.2|21159.2|21179.2|21159.2|21154.9|21134.9|27
1636710300000|2021-11-12 09:45:00|21181.3|21161.3|21212.1|21192.1|21219.9|21199.9|21181.3|21161.3|28
1636710600000|2021-11-12 09:50:00|21214.6|21194.6|21246.7|21226.7|21247.1|21227.1|21214.6|21194.6|15
1636710900000|2021-11-12 09:55:00|21248.8|21228.8|21272.4|21252.4|21272.4|21252.4|21248.8|21228.8|42
1636711200000|2021-11-12 10:00:00|21277.1|21257.1|21299.2|21279.2|21311.3|21291.3|21277.1|21257.1|103
1636711500000|2021-11-12 10:05:00|21299.6|21279.6|21296|21276|21299.6|21279.6|21296|21276|26
1636711800000|2021-11-12 10:10:00|21293.5|21273.5|21286.4|21266.4|21293.5|21273.5|21283.5|21263.5|15
1636712100000|2021-11-12 10:15:00|21284.2|21264.2|21284.2|21264.2|21284.2|21264.2|21273.5|21253.5|18
1636712400000|2021-11-12 10:20:00|21283.9|21263.9|21226|21206|21283.9|21263.9|21226|21206|45
1636712700000|2021-11-12 10:25:00|21225.3|21205.3|21234.3|21214.3|21243.9|21223.9|21223.1|21203.1|214
1636713000000|2021-11-12 10:30:00|21231.8|21211.8|21242.1|21222.1|21242.1|21222.1|21219.3|21199.3|22
1636713300000|2021-11-12 10:35:00|21244|21224|21283.3|21263.3|21285.4|21265.4|21244|21224|76
1636713600000|2021-11-12 10:40:00|21283.6|21263.6|21295|21275|21297.5|21277.5|21283.6|21263.6|69
1636713900000|2021-11-12 10:45:00|21295.4|21275.4|21294.7|21274.7|21295.4|21275.4|21290.4|21270.4|35
1636714200000|2021-11-12 10:50:00|21296.8|21276.8|21305|21285|21317.2|21297.2|21296.8|21276.8|29
1636714500000|2021-11-12 10:55:00|21307.2|21287.2|21306.8|21286.8|21317.5|21297.5|21306.8|21286.8|27
1636714800000|2021-11-12 11:00:00|21304.7|21284.7|21307.2|21287.2|21311.8|21291.8|21304.7|21284.7|30
1636715100000|2021-11-12 11:05:00|21309.3|21289.3|21311.5|21291.5|21319.3|21299.3|21309.3|21289.3|13
1636715400000|2021-11-12 11:10:00|21311.8|21291.8|21330.1|21310.1|21344.7|21324.7|21311.8|21291.8|46
1636715700000|2021-11-12 11:15:00|21332.2|21312.2|21331.8|21311.8|21337.2|21317.2|21330.5|21310.5|39
1636716000000|2021-11-12 11:20:00|21334|21314|21304.4|21284.4|21337.2|21317.2|21304.4|21284.4|28
1636716300000|2021-11-12 11:25:00|21304|21284|21297.2|21277.2|21304|21284|21291.9|21271.9|104
1636716600000|2021-11-12 11:30:00|21296.9|21276.9|21266.1|21246.1|21296.9|21276.9|21266.1|21246.1|29
1636716900000|2021-11-12 11:35:00|21259.4|21239.4|21261.5|21241.5|21264|21244|21254.4|21234.4|42
1636717200000|2021-11-12 11:40:00|21261.9|21241.9|21266.1|21246.1|21269|21249|21261.9|21241.9|373
1636717500000|2021-11-12 11:45:00|21268.6|21248.6|21266.5|21246.5|21274|21249|21255.8|21234|55
1636717800000|2021-11-12 11:50:00|21265.8|21245.8|21256.5|21236.5|21271.2|21251.2|21254.4|21234.4|30
1636718100000|2021-11-12 11:55:00|21261.2|21241.2|21253.7|21233.7|21263.7|21243.7|21253.7|21233.7|10
1636718400000|2021-11-12 12:00:00|21254|21234|21251.6|21231.6|21258.7|21238.7|21251.2|21231.2|50
1636718700000|2021-11-12 12:05:00|21249.4|21229.4|21251.6|21231.6|21260.8|21240.8|21249.1|21229.1|31
1636719000000|2021-11-12 12:10:00|21253.7|21233.7|21249.4|21229.4|21253.7|21233.7|21248.7|21228.7|7
1636719300000|2021-11-12 12:15:00|21249.1|21229.1|21254.5|21234.5|21254.5|21234.5|21249.1|21229.1|8
1636719600000|2021-11-12 12:20:00|21254.8|21234.8|21241.6|21221.6|21256.6|21236.6|21241.6|21221.6|12
1636719900000|2021-11-12 12:25:00|21243.7|21223.7|21243.7|21223.7|21249.1|21229.1|21240.9|21220.9|114
1636720200000|2021-11-12 12:30:00|21244.1|21224.1|21240.9|21220.9|21248.7|21228.7|21240.5|21220.5|12
1636720500000|2021-11-12 12:35:00|21238.7|21218.7|21246.6|21226.6|21246.6|21226.6|21238.7|21218.7|143
1636720800000|2021-11-12 12:40:00|21244.5|21224.5|21238.8|21218.8|21290.9|21270.9|21235.9|21204.5|151
1636721100000|2021-11-12 12:45:00|21240.9|21220.9|21271.3|21251.3|21276.6|21256.6|21240.9|21220.9|26
1636721400000|2021-11-12 12:50:00|21273.8|21253.8|21314.1|21294.1|21319.5|21299.5|21271.3|21251.3|119
1636721700000|2021-11-12 12:55:00|21313.8|21293.8|21316.7|21296.7|21336.7|21316.7|21313.8|21289.2|63
1636722000000|2021-11-12 13:00:00|21318.8|21298.8|21327.7|21307.7|21341.7|21321.7|21313.8|21293.8|220
1636722300000|2021-11-12 13:05:00|21325.6|21305.6|21398.4|21378.4|21400.9|21380.9|21323.8|21303.8|71
1636722600000|2021-11-12 13:10:00|21403.1|21383.1|21420.9|21400.9|21450.9|21430.9|21390.9|21370.9|125
1636722900000|2021-11-12 13:15:00|21423.1|21403.1|21431|21411|21450.9|21430.9|21415.6|21395.6|107
1636723200000|2021-11-12 13:20:00|21430.6|21410.6|21431|21411|21443.1|21423.1|21426|21406|38
1636723500000|2021-11-12 13:25:00|21433.1|21413.1|21438.5|21418.5|21453.8|21433.8|21433.1|21413.1|114
1636723800000|2021-11-12 13:30:00|21438.1|21418.1|21489.7|21469.7|21491.8|21471.8|21437.7|21417.7|280
1636724100000|2021-11-12 13:35:00|21491.8|21471.8|21651|21631|21651.7|21631.7|21491.8|21471.8|310
1636724400000|2021-11-12 13:40:00|21646.7|21626.7|21644.2|21624.2|21707.1|21687.1|21641.7|21619.2|300
1636724700000|2021-11-12 13:45:00|21650|21630|21741.4|21721.4|21756|21736|21646.4|21619.6|172
1636725000000|2021-11-12 13:50:00|21741.7|21721.7|21811.8|21791.8|21845|21825|21741.4|21721.4|369
1636725300000|2021-11-12 13:55:00|21811|21791|21839.6|21819.6|21839.6|21819.6|21761.4|21741.4|181
1636725600000|2021-11-12 14:00:00|21840.4|21820.4|21935.7|21915.7|21936|21916|21840.4|21820.4|389
1636725900000|2021-11-12 14:05:00|21933.5|21913.5|21901.1|21881.1|21933.5|21913.5|21873.5|21853.5|86
1636726200000|2021-11-12 14:10:00|21903.9|21883.9|21881.4|21861.4|21911.1|21891.1|21836.4|21816.4|195
1636726500000|2021-11-12 14:15:00|21878.9|21858.9|21918.9|21898.9|21938.6|21918.6|21858.2|21838.2|160
1636726800000|2021-11-12 14:20:00|21921.4|21901.4|22065.7|22045.7|22121.1|22101.1|21908.9|21888.9|405
1636727100000|2021-11-12 14:25:00|22067.8|22047.8|22057.1|22037.1|22128.6|22108.6|22010.7|21990.7|866
1636727400000|2021-11-12 14:30:00|22057.5|22037.5|22078.2|22058.2|22196.5|22176.5|22057.5|22037.5|711
1636727700000|2021-11-12 14:35:00|22076.1|22056.1|22098.6|22078.6|22118.2|22098.2|22050.4|22024.3|481
1636728000000|2021-11-12 14:40:00|22096.5|22076.5|22079|22059|22165.7|22145.7|22013.2|21993.2|305
1636728300000|2021-11-12 14:45:00|22081.5|22061.5|22118.6|22098.6|22243.6|22214|22076.1|22056.1|387
1636728600000|2021-11-12 14:50:00|22116.5|22096.5|22046.1|22026.1|22149.7|22128.3|22046.1|22026.1|196
1636728900000|2021-11-12 14:55:00|22046.5|22026.5|22053.3|22033.3|22083.3|22063.3|22044|22016.5|144
1636729200000|2021-11-12 15:00:00|22053.6|22033.6|22166.2|22146.2|22166.5|22146.5|22053.6|22033.6|198
1636729500000|2021-11-12 15:05:00|22165.8|22145.8|22103|22063|22168.3|22148.3|22072.6|22052.6|1161
1636729800000|2021-11-12 15:10:00|22094.8|22074.8|22110.1|22090.1|22157.3|22137.3|22054.8|22034.8|1406
1636730100000|2021-11-12 15:15:00|22105.1|22085.1|22129.8|22109.8|22159.8|22139.8|22089.8|22069.8|704
1636730400000|2021-11-12 15:20:00|22132.3|22112.3|22252.7|22232.7|22259.8|22239.8|22132.3|22112.3|556
1636730700000|2021-11-12 15:25:00|22255.2|22235.2|22168.4|22148.4|22297.3|22277.3|22160.5|22140.5|867
1636731000000|2021-11-12 15:30:00|22170.5|22150.5|22194.1|22174.1|22208.8|22188.8|22166.6|22146.6|448
1636731300000|2021-11-12 15:35:00|22194.5|22174.5|22244.5|22224.5|22291.7|22271.6|22194.5|22174.5|200
1636731600000|2021-11-12 15:40:00|22248.8|22228.8|22234.2|22214.2|22274.2|22254.2|22207|22187|221
1636731900000|2021-11-12 15:45:00|22236.7|22216.7|22243.1|22223.1|22286.7|22266.7|22224.2|22204.2|396
1636732200000|2021-11-12 15:50:00|22245.6|22225.6|22280.9|22260.9|22280.9|22260.9|22239.2|22219.2|107
1636732500000|2021-11-12 15:55:00|22278.8|22258.8|22263.5|22243.5|22313.1|22293.1|22246|22226|386
1636732800000|2021-11-12 16:00:00|22261|22241|22216|22196|22263.1|22243.1|22208.8|22188.8|269
1636733100000|2021-11-12 16:05:00|22218.1|22198.1|22116.7|22096.7|22218.5|22198.5|22116.7|22096.7|349
1636733400000|2021-11-12 16:10:00|22119.2|22099.2|22150.3|22130.3|22211.3|22191.3|22119.2|22099.2|365
1636733700000|2021-11-12 16:15:00|22152.4|22132.4|22251|22231|22256|22236|22152.4|22132.4|156
1636734000000|2021-11-12 16:20:00|22251.4|22231.4|22256|22236|22268.1|22248.1|22213.5|22193.5|142
1636734300000|2021-11-12 16:25:00|22258.1|22238.1|22326|22306|22356|22336|22258.1|22238.1|229
1636734600000|2021-11-12 16:30:00|22323.5|22303.5|22288.5|22268.5|22346|22326|22286|22266|98
1636734900000|2021-11-12 16:35:00|22285.7|22265.7|22307.5|22287.5|22307.5|22287.5|22246.8|22211.8|1239
1636735200000|2021-11-12 16:40:00|22309.6|22289.6|22296.4|22276.4|22309.6|22289.6|22246.4|22226.4|137
1636735500000|2021-11-12 16:45:00|22295.3|22275.3|22266.4|22246.4|22341.8|22321.8|22262.1|22232.1|159
1636735800000|2021-11-12 16:50:00|22268.5|22248.5|22078.9|22058.9|22268.9|22248.9|22078.6|22058.6|467
1636736100000|2021-11-12 16:55:00|22078.6|22058.6|22219.7|22199.7|22219.7|22199.7|22064.3|22044.3|132
1636736400000|2021-11-12 17:00:00|22222.2|22202.2|22242.5|22222.5|22261.1|22240.4|22200|22180|115
1636736700000|2021-11-12 17:05:00|22245|22225|22266.8|22246.8|22279.7|22259.7|22242.5|22222.5|565
1636737000000|2021-11-12 17:10:00|22269.7|22249.7|22214|22194|22283.2|22256.8|22214|22186.1|96
1636737300000|2021-11-12 17:15:00|22216.1|22196.1|22166.8|22146.8|22236.5|22216.5|22164.3|22144.3|230
1636737600000|2021-11-12 17:20:00|22167.2|22147.2|22159.3|22139.3|22241.8|22221.8|22124.3|22104.3|1049
1636737900000|2021-11-12 17:25:00|22161.5|22141.5|22160.1|22140.1|22167.2|22147.2|22142.6|22122.6|389
1636738200000|2021-11-12 17:30:00|22159.7|22139.7|22145.4|22125.4|22162.6|22142.6|22132.6|22112.6|215
1636738500000|2021-11-12 17:35:00|22147.6|22127.6|22185.8|22165.8|22188.3|22168.3|22125.8|22105.8|128
1636738800000|2021-11-12 17:40:00|22185.5|22165.5|22177.2|22157.2|22185.5|22165.5|22151.9|22131.9|346
1636739100000|2021-11-12 17:45:00|22187.6|22147.6|22191.9|22171.9|22206.1|22186.1|22179.4|22147.6|240
1636739400000|2021-11-12 17:50:00|22189.7|22169.7|22157.3|22137.3|22189.7|22169.7|22152.6|22132.6|200
1636739700000|2021-11-12 17:55:00|22158|22138|22159.4|22139.4|22185.1|22165.1|22158|22138|109
1636740000000|2021-11-12 18:00:00|22154.8|22134.8|22155.1|22135.1|22165.5|22145.5|22144.8|22124.8|112
1636740300000|2021-11-12 18:05:00|22157.6|22137.6|22166.5|22146.5|22175.9|22155.9|22148.7|22128.7|54
1636740600000|2021-11-12 18:10:00|22166.9|22146.9|22211.9|22191.9|22211.9|22191.9|22166.9|22146.9|75
1636740900000|2021-11-12 18:15:00|22214.1|22194.1|22196.6|22176.6|22216.9|22196.9|22196.6|22176.6|40
1636741200000|2021-11-12 18:20:00|22194.4|22174.4|22177.7|22157.7|22194.4|22174.4|22172.7|22152.7|221
1636741500000|2021-11-12 18:25:00|22178|22158|22169.1|22129.1|22180.2|22160.2|22145.9|22115.5|693
1636967700000|2021-11-15 09:15:00|22029.6|22009.6|22037.7|22017.7|22037.7|22017.7|21914.6|21892.4|297
1636968000000|2021-11-15 09:20:00|22040.2|22020.2|22084.4|22044.4|22092.5|22052.7|22025.5|21998|118
1636968300000|2021-11-15 09:25:00|22082.2|22042.2|22062.2|22042.2|22097.2|22064.4|22062.2|22033.3|13
1636968600000|2021-11-15 09:30:00|22062.5|22042.5|22052.5|22032.5|22079.7|22052.2|22050|22030|59
1636968900000|2021-11-15 09:35:00|22057.2|22037.2|22094.4|22074.4|22094.4|22074.4|22057.2|22037.2|12
1636969200000|2021-11-15 09:40:00|22095|22075|22087.5|22067.5|22123.8|22103.8|22087.5|22067.5|12
1636969500000|2021-11-15 09:45:00|22087.2|22067.2|22110|22090|22130|22110|22084.7|22064.7|21
1636969800000|2021-11-15 09:50:00|22105|22085|22054.7|22034.7|22105|22085|22054.7|22034.7|45
1636970100000|2021-11-15 09:55:00|22052.5|22032.5|22087.2|22067.2|22087.2|22067.2|22052.5|22032.5|15
1636970400000|2021-11-15 10:00:00|22084.7|22064.7|22082.2|22062.2|22104.7|22084.7|22082.2|22062.2|20
1636970700000|2021-11-15 10:05:00|22084.4|22064.4|22094.4|22074.4|22119.7|22099.7|22084.4|22062.2|5
1636971000000|2021-11-15 10:10:00|22090|22070|22100|22080|22104.7|22080|22089.5|22057.5|9
1636971300000|2021-11-15 10:15:00|22102.5|22082.5|22099.8|22079.8|22104.8|22084.8|22088.4|22068.4|17
1636971600000|2021-11-15 10:20:00|22097.3|22077.3|22090.1|22070.1|22097.3|22077.3|22085|22065|60
1636971900000|2021-11-15 10:25:00|22094.5|22074.5|22094.5|22074.5|22097|22077|22092|22072|51
1636972200000|2021-11-15 10:30:00|22096.7|22076.7|22149.8|22129.8|22154.8|22134.8|22094.8|22074.8|18
1636972500000|2021-11-15 10:35:00|22142.6|22122.6|22157.3|22137.3|22162.6|22142.6|22132.6|22105.4|20
1636972800000|2021-11-15 10:40:00|22162.3|22142.3|22174.5|22154.5|22174.5|22154.5|22162.3|22142.3|10
1636973100000|2021-11-15 10:45:00|22169.8|22149.8|22167.3|22147.3|22175.1|22155.1|22167.3|22147.3|9
1636973400000|2021-11-15 10:50:00|22165.1|22145.1|22164.8|22144.8|22165.1|22145.1|22164.8|22144.8|1
1636973700000|2021-11-15 10:55:00|22145.4|22125.4|22189.5|22169.5|22207|22184.8|22145.1|22125.1|44
1636974000000|2021-11-15 11:00:00|22189.8|22169.8|22190.1|22170.1|22219.5|22199.5|22189.8|22164.8|20
1636974300000|2021-11-15 11:05:00|22189.5|22169.5|22197.3|22177.3|22200.1|22180.1|22184.8|22164.8|36
1636974600000|2021-11-15 11:10:00|22217.3|22188.5|22195.1|22175.1|22227.1|22207.1|22195.1|22175.1|21
1636974900000|2021-11-15 11:15:00|22197.3|22177.3|22215.1|22195.1|22219.6|22199.6|22197.1|22177.1|249
1636975200000|2021-11-15 11:20:00|22217.4|22197.4|22204.6|22184.6|22224.9|22204.9|22199.9|22172.6|23
1636975500000|2021-11-15 11:25:00|22206.8|22186.8|22195.2|22175.2|22207.1|22187.1|22195.2|22175.2|11
1636975800000|2021-11-15 11:30:00|22194.9|22174.9|22194.9|22174.9|22197.1|22177.1|22194.6|22174.6|5
1636976100000|2021-11-15 11:35:00|22197.1|22177.1|22252.4|22232.4|22252.4|22232.4|22197.1|22177.1|26
1636976400000|2021-11-15 11:40:00|22252.1|22232.1|22259.3|22239.3|22292.1|22272.1|22249.9|22229.9|326
1636976700000|2021-11-15 11:45:00|22263.7|22243.7|22279.9|22259.9|22280.2|22260.2|22263.7|22243.7|6
1636977000000|2021-11-15 11:50:00|22282.4|22262.4|22262.4|22242.4|22282.4|22262.4|22262.4|22242.4|50
1636977300000|2021-11-15 11:55:00|22264.6|22244.6|22280.8|22260.8|22294.9|22274.9|22264.6|22244.6|38
1636977600000|2021-11-15 12:00:00|22280.5|22260.5|22258|22238|22280.5|22260.5|22258|22238|66
1636977900000|2021-11-15 12:05:00|22253|22233|22222.1|22202.1|22262.7|22233|22207.7|22187.7|93
1636978200000|2021-11-15 12:10:00|22222.2|22202.2|22199.9|22179.9|22222.2|22202.2|22194.7|22174.7|28
1636978500000|2021-11-15 12:15:00|22202.2|22182.2|22165|22145|22212.7|22192.7|22155|22130.5|28
1636978800000|2021-11-15 12:20:00|22167.2|22147.2|22135.2|22115.2|22169.7|22149.7|22135.2|22115.2|21
1636979100000|2021-11-15 12:25:00|22130.8|22110.8|22122.5|22102.5|22135|22110.8|22109.7|22089.7|69
1636979400000|2021-11-15 12:30:00|22125|22105|22090|22070|22139.7|22119.7|22090|22070|40
1636979700000|2021-11-15 12:35:00|22089.7|22069.7|22077.5|22057.5|22107.2|22077.8|22077.5|22055|39
1636980000000|2021-11-15 12:40:00|22080|22060|22130|22110|22147.5|22127.5|22080|22060|17
1636980300000|2021-11-15 12:45:00|22132.5|22112.5|22135|22115|22146.6|22126.6|22122.5|22092.8|61
1636980600000|2021-11-15 12:50:00|22137.5|22117.5|22125|22105|22137.5|22117.5|22114.7|22094.7|10
1636980900000|2021-11-15 12:55:00|22124.7|22104.7|22117.8|22097.8|22135.6|22112.8|22115.3|22095.3|18
1636981200000|2021-11-15 13:00:00|22117.5|22097.5|22137.5|22117.5|22185.3|22165.3|22115.3|22095.3|42
1636981500000|2021-11-15 13:05:00|22135|22115|22187.8|22167.8|22202.8|22173.4|22107.5|22087.5|182
1636981800000|2021-11-15 13:10:00|22188.1|22168.1|22187.8|22167.8|22227.8|22207.8|22187.8|22158.4|78
1636982100000|2021-11-15 13:15:00|22187.3|22167.3|22145.6|22125.6|22187.3|22167.3|22140.9|22120.6|22
1636982400000|2021-11-15 13:20:00|22147.8|22127.8|22153.1|22133.1|22153.1|22133.1|22122.8|22102.8|78
1636982700000|2021-11-15 13:25:00|22153.7|22133.7|22140.6|22120.6|22197.3|22168.1|22140.6|22120.6|69
1636983000000|2021-11-15 13:30:00|22142.9|22122.9|22227.9|22207.9|22227.9|22207.9|22142.9|22122.9|180
1636983300000|2021-11-15 13:35:00|22228.2|22208.2|22418.2|22398.2|22440.7|22405.9|22228.2|22208.2|130
1636983600000|2021-11-15 13:40:00|22423.2|22383.2|22545.4|22525.4|22545.6|22525.6|22333.2|22313.2|359
1636983900000|2021-11-15 13:45:00|22545.1|22525.1|22585.4|22565.4|22609.8|22589.8|22472.6|22440.1|334
1636984200000|2021-11-15 13:50:00|22584.5|22564.5|22625.1|22605.1|22649.8|22615.1|22570.1|22550.1|126
1636984500000|2021-11-15 13:55:00|22622.9|22602.9|22644.8|22624.8|22707|22687|22609.5|22583.5|85
1636984800000|2021-11-15 14:00:00|22642.6|22622.6|22544|22524|22669.3|22649.3|22521.5|22501.5|364
1636985100000|2021-11-15 14:05:00|22543.4|22523.4|22614|22574|22616.2|22589|22455.3|22415.9|158
1636985400000|2021-11-15 14:10:00|22603.7|22583.7|22668.4|22648.4|22673.4|22648.4|22556.5|22536.5|168
1636985700000|2021-11-15 14:15:00|22668.1|22648.1|22701.8|22681.8|22726.2|22701.8|22665.9|22638.4|119
1636986000000|2021-11-15 14:20:00|22701.5|22681.5|22701.5|22681.5|22723.4|22703.4|22656.5|22636.5|89
1636986300000|2021-11-15 14:25:00|22701.2|22681.2|22731.2|22711.2|22734|22711.2|22699|22674|187
1636986600000|2021-11-15 14:30:00|22733.7|22713.7|22708.8|22688.8|22751.2|22726.2|22706|22678.5|482
1636986900000|2021-11-15 14:35:00|22706.5|22686.5|22775.4|22755.4|22775.7|22755.7|22703.8|22683.8|87
1636987200000|2021-11-15 14:40:00|22771|22751|22763.5|22743.5|22786|22766|22743.5|22723.5|88
1636987500000|2021-11-15 14:45:00|22763.8|22743.8|22756.6|22736.6|22800.7|22780.7|22756.6|22736.6|77
1636987800000|2021-11-15 14:50:00|22756.8|22736.8|22701.9|22681.9|22761.3|22736.8|22676.9|22656.9|90
1636988100000|2021-11-15 14:55:00|22701.6|22681.6|22635.7|22595.7|22708.2|22688.2|22595.7|22568.5|103
1636988400000|2021-11-15 15:00:00|22625.7|22605.7|22600.7|22580.7|22630.7|22605.7|22561|22541|67
1636988700000|2021-11-15 15:05:00|22598.5|22578.5|22654.1|22614.1|22659.1|22628.5|22586.6|22566.6|236
1636989000000|2021-11-15 15:10:00|22641.6|22621.6|22641.9|22621.9|22649.4|22629.4|22609.1|22589.1|55
1636989300000|2021-11-15 15:15:00|22644.1|22624.1|22654.7|22634.7|22729.1|22701.9|22644.1|22620.3|264
1636989600000|2021-11-15 15:20:00|22655|22635|22680.3|22660.3|22691.9|22671.9|22655|22635|293
1636989900000|2021-11-15 15:25:00|22682.8|22662.8|22723.3|22703.3|22723.6|22703.6|22634.5|22614.5|1012
1636990200000|2021-11-15 15:30:00|22726.1|22706.1|22663.3|22643.3|22734.2|22706.1|22644.5|22624.5|160
1636990500000|2021-11-15 15:35:00|22673.6|22633.6|22685.9|22665.9|22690.6|22670.6|22655.8|22633.6|52
1636990800000|2021-11-15 15:40:00|22683.1|22663.1|22628.4|22608.4|22683.1|22663.1|22613.9|22581.4|129
1636991100000|2021-11-15 15:45:00|22625.9|22605.9|22553.1|22533.1|22630.3|22605.9|22553.1|22533.1|74
1636991400000|2021-11-15 15:50:00|22550.6|22530.6|22648.1|22628.1|22655.9|22635.9|22540.6|22515.9|74
1636991700000|2021-11-15 15:55:00|22645.6|22625.6|22595.6|22535.6|22682.5|22653.4|22575.6|22535.6|87
1636992000000|2021-11-15 16:00:00|22595.3|22535.3|22665.3|22645.3|22695.3|22672.5|22563.4|22533.1|60
1636992300000|2021-11-15 16:05:00|22665.6|22645.6|22685.3|22625.3|22688.1|22667.8|22628.4|22598.1|45
1636992600000|2021-11-15 16:10:00|22675.6|22655.6|22695.9|22655.9|22735.3|22702.8|22626.2|22600.9|108
1636992900000|2021-11-15 16:15:00|22686.8|22666.8|22732.9|22712.9|22733.1|22712.9|22677.8|22650.3|58
1636993200000|2021-11-15 16:20:00|22732.3|22712.3|22785.4|22745.4|22785.4|22750.1|22720.6|22690.4|81
1636993500000|2021-11-15 16:25:00|22775.9|22755.9|22703.2|22663.2|22790.4|22760.4|22667.9|22647.9|95
1636993800000|2021-11-15 16:30:00|22705.4|22665.4|22715.4|22695.4|22720.4|22695.4|22677.9|22655.4|46
1636994100000|2021-11-15 16:35:00|22715.1|22695.1|22625.7|22605.7|22715.1|22695.1|22625.7|22605.7|232
1636994400000|2021-11-15 16:40:00|22623.5|22603.5|22645.4|22625.4|22660.4|22630.1|22615.1|22595.1|103
1636994700000|2021-11-15 16:45:00|22645.7|22625.7|22725.7|22705.7|22736|22705.7|22645.7|22617.1|453
1636995000000|2021-11-15 16:50:00|22721.2|22701.2|22756.3|22736.3|22756.3|22736.3|22706.5|22686.5|77
1636995300000|2021-11-15 16:55:00|22759|22739|22776.5|22756.5|22779|22759|22741.8|22721.8|160
1636995600000|2021-11-15 17:00:00|22774.3|22754.3|22724.3|22704.3|22776.8|22756.8|22724.1|22704.1|81
1636995900000|2021-11-15 17:05:00|22726.6|22706.6|22594.3|22574.3|22726.6|22706.6|22593.8|22570.7|721
1636996200000|2021-11-15 17:10:00|22592.1|22572.1|22506.3|22486.3|22602.1|22572.7|22456.6|22411.6|258
1636996500000|2021-11-15 17:15:00|22519.6|22499.6|22535.2|22515.2|22549.9|22521.5|22509.6|22480.4|526
1636996800000|2021-11-15 17:20:00|22533|22513|22504.6|22484.6|22537.7|22513|22462.4|22437.1|734
1636997100000|2021-11-15 17:25:00|22502.4|22482.4|22457.4|22437.4|22512.1|22492.1|22454.9|22434.9|188
1636997400000|2021-11-15 17:30:00|22459.9|22439.9|22467.4|22447.4|22494.9|22469.9|22456.8|22434.3|137
1636997700000|2021-11-15 17:35:00|22474.1|22454.1|22479.9|22459.9|22490.2|22470.2|22449.9|22429.9|63
1636998000000|2021-11-15 17:40:00|22482.1|22462.1|22504.9|22484.9|22504.9|22484.9|22457.4|22437.4|132
1636998300000|2021-11-15 17:45:00|22507.1|22487.1|22512.4|22492.4|22547.2|22515.2|22499.9|22469.9|45
1636998600000|2021-11-15 17:50:00|22509.9|22489.9|22519.7|22499.7|22524.9|22499.7|22487.7|22467.7|57
1636998900000|2021-11-15 17:55:00|22529.9|22489.9|22560|22540|22560|22540|22519.7|22489.9|40
1636999200000|2021-11-15 18:00:00|22557.7|22537.7|22575.2|22555.2|22580.2|22560.2|22557.7|22537.7|46
1636999500000|2021-11-15 18:05:00|22575.5|22555.5|22563|22543|22587.5|22567.5|22563|22543|66
1636999800000|2021-11-15 18:10:00|22562.8|22542.8|22594.1|22554.1|22604.4|22574.7|22555.3|22528.9|71
1637000100000|2021-11-15 18:15:00|22591.9|22551.9|22567.5|22547.5|22599.1|22576.9|22567.5|22547.5|138
1637000400000|2021-11-15 18:20:00|22562.8|22542.8|22572.5|22552.5|22575|22555|22545.3|22515|42
1637000700000|2021-11-15 18:25:00|22575|22555|22660|22620|22660|22637.5|22567.5|22540|29
1637054100000|2021-11-16 09:15:00|22624.3|22564.3|22638.5|22618.5|22678.8|22648.5|22576.8|22556.8|230
1637054400000|2021-11-16 09:20:00|22636|22616|22551.8|22511.8|22659.3|22629|22545.1|22498.8|504
1637054700000|2021-11-16 09:25:00|22553.8|22513.8|22544|22524|22566.5|22539|22526.5|22493.8|57
1637055000000|2021-11-16 09:30:00|22541.5|22521.5|22512.1|22492.1|22551|22521.5|22496.5|22476.5|72
1637055300000|2021-11-16 09:35:00|22514.8|22494.8|22511.3|22491.3|22534.6|22509.6|22496.5|22474.3|32
1637055600000|2021-11-16 09:40:00|22504.6|22484.6|22529.8|22509.8|22529.8|22509.8|22499.6|22479.6|2
1637055900000|2021-11-16 09:45:00|22532.1|22512.1|22506.8|22486.8|22556.8|22536.8|22506.8|22486.8|2
1637056200000|2021-11-16 09:50:00|22504.3|22484.3|22512.1|22492.1|22519.6|22499.6|22502.1|22474.9|12
1637056500000|2021-11-16 09:55:00|22507.1|22487.1|22516.8|22496.8|22516.8|22496.8|22489.3|22466.6|150
1637056800000|2021-11-16 10:00:00|22521.8|22501.8|22517.1|22497.1|22559.1|22530.1|22512.1|22492.1|10
1637057100000|2021-11-16 10:05:00|22516.9|22496.9|22496.6|22476.6|22516.9|22496.9|22495.1|22475.1|11
1637057400000|2021-11-16 10:10:00|22492.1|22472.1|22454.6|22434.6|22494.6|22474.6|22450.2|22424.4|16
1637057700000|2021-11-16 10:15:00|22447.4|22427.4|22449.6|22429.6|22467.1|22444.4|22447.4|22427.1|6
1637058000000|2021-11-16 10:20:00|22449.4|22429.4|22472.2|22452.2|22472.2|22452.2|22447.1|22427.1|9
1637058300000|2021-11-16 10:25:00|22469.7|22449.7|22497.2|22477.2|22499.7|22479.7|22469.4|22449.4|5
1637058600000|2021-11-16 10:30:00|22494.7|22474.7|22462.2|22442.2|22494.7|22474.7|22462.2|22432.7|14
1637058900000|2021-11-16 10:35:00|22464.4|22444.4|22436.9|22416.9|22464.7|22444.7|22436.9|22416.9|24
1637059200000|2021-11-16 10:40:00|22436.4|22416.4|22409.7|22389.7|22436.4|22416.4|22401.9|22381.9|7
1637059500000|2021-11-16 10:45:00|22409.9|22389.9|22427.2|22407.2|22429.7|22409.7|22409.9|22389.9|13
1637059800000|2021-11-16 10:50:00|22422.5|22402.5|22433|22413|22433|22413|22404.7|22384.7|15
1637060100000|2021-11-16 10:55:00|22437.5|22417.5|22432.5|22412.5|22444.7|22424.7|22424.7|22404.7|111
1637060400000|2021-11-16 11:00:00|22431.9|22411.9|22550|22530|22550|22530|22429.7|22409.7|21
1637060700000|2021-11-16 11:05:00|22552.2|22532.2|22497.2|22437.2|22597.2|22577.2|22472|22435|11
1637061000000|2021-11-16 11:10:00|22478|22458|22519.7|22499.7|22519.7|22499.7|22475|22448.3|18
1637061300000|2021-11-16 11:15:00|22522.2|22502.2|22470.3|22430.3|22541.5|22517.2|22455.3|22425|73
1637061600000|2021-11-16 11:20:00|22470.8|22430.8|22504.8|22484.8|22504.8|22484.8|22445.3|22410.5|19
1637061900000|2021-11-16 11:25:00|22502.5|22482.5|22539.5|22499.5|22551.7|22531.7|22502.5|22474.5|112
1637062200000|2021-11-16 11:30:00|22534.5|22494.5|22504.2|22484.2|22534.5|22499.5|22489.2|22452|2
1637062500000|2021-11-16 11:35:00|22499.8|22479.8|22504.8|22484.8|22522.3|22492.5|22497.5|22477.5|15
1637062800000|2021-11-16 11:40:00|22511.5|22491.5|22529.5|22509.5|22534.5|22512|22511.5|22484.5|33
1637063100000|2021-11-16 11:45:00|22527|22507|22524.5|22504.5|22534.5|22509.5|22522|22492.3|18
1637063400000|2021-11-16 11:50:00|22524|22504|22477|22457|22524|22504|22474.8|22454.5|5
1637063700000|2021-11-16 11:55:00|22476.8|22456.8|22461.8|22441.8|22476.8|22456.8|22435.3|22410.1|184
1637064000000|2021-11-16 12:00:00|22464.3|22444.3|22466.8|22446.8|22479.6|22457.1|22441.8|22421.8|21
1637064300000|2021-11-16 12:05:00|22462.1|22442.1|22469.3|22449.3|22472.1|22452.1|22451.8|22431.8|36
1637064600000|2021-11-16 12:10:00|22471.5|22451.5|22481.8|22441.8|22481.8|22459.3|22452.1|22421.8|23
1637064900000|2021-11-16 12:15:00|22472.1|22452.1|22534.1|22514.1|22534.1|22514.1|22471.8|22451.8|48
1637065200000|2021-11-16 12:20:00|22541.8|22521.8|22564.3|22544.3|22564.3|22544.3|22539.3|22519.3|27
1637065500000|2021-11-16 12:25:00|22564.1|22544.1|22596.8|22556.8|22613.6|22584.3|22551.8|22531.8|44
1637065800000|2021-11-16 12:30:00|22601.8|22541.8|22559.3|22539.3|22601.8|22561.8|22552.1|22521.8|6
1637066100000|2021-11-16 12:35:00|22559.1|22539.1|22631.9|22611.9|22631.9|22611.9|22549.3|22519.6|15
1637066400000|2021-11-16 12:40:00|22632.1|22612.1|22617.6|22597.6|22634.1|22614.1|22604.4|22579.4|88
1637066700000|2021-11-16 12:45:00|22617.4|22597.4|22617.4|22597.4|22627.4|22599.9|22599.9|22579.9|3
1637067000000|2021-11-16 12:50:00|22617.7|22597.7|22644.9|22624.9|22644.9|22624.9|22617.4|22595.4|58
1637067300000|2021-11-16 12:55:00|22647.4|22627.4|22570.4|22550.4|22647.4|22627.4|22570.4|22532.9|96
1637067600000|2021-11-16 13:00:00|22570.9|22550.9|22644.7|22624.7|22644.7|22624.7|22547.4|22520.7|47
1637067900000|2021-11-16 13:05:00|22651.4|22631.4|22582.4|22562.4|22674.7|22642.2|22577.4|22552.9|42
1637068200000|2021-11-16 13:10:00|22582.2|22562.2|22564.7|22544.7|22582.4|22562.4|22557.7|22512.4|103
1637068500000|2021-11-16 13:15:00|22564.9|22544.9|22512.4|22492.4|22569.9|22549.9|22509.9|22489.9|29
1637068800000|2021-11-16 13:20:00|22512.2|22492.2|22526.9|22506.9|22534.7|22507.4|22485.2|22457.4|87
1637069100000|2021-11-16 13:25:00|22526.7|22506.7|22539.7|22519.7|22576.9|22554.4|22521.9|22501.9|49
1637069400000|2021-11-16 13:30:00|22537.5|22517.5|22554.7|22534.7|22554.7|22534.7|22479.7|22452.5|41
1637069700000|2021-11-16 13:35:00|22552.5|22532.5|22627|22607|22647|22619.5|22552.2|22532.2|80
1637070000000|2021-11-16 13:40:00|22619.2|22599.2|22592|22552|22639.2|22617|22586.7|22552|28
1637070300000|2021-11-16 13:45:00|22582.2|22562.2|22587|22567|22607|22587|22582.2|22552|59
1637070600000|2021-11-16 13:50:00|22584.5|22564.5|22604.2|22564.2|22604.5|22577|22574.2|22552|61
1637070900000|2021-11-16 13:55:00|22594|22574|22532.5|22512.5|22594|22574|22530|22510|123
1637071200000|2021-11-16 14:00:00|22532.8|22512.8|22512.5|22492.5|22557.3|22537.3|22497.5|22477.5|109
1637071500000|2021-11-16 14:05:00|22515|22495|22587.5|22547.5|22587.8|22552.3|22515|22495|16
1637071800000|2021-11-16 14:10:00|22577.8|22557.8|22552.3|22532.3|22602.5|22582|22552.3|22532.3|186
1637072100000|2021-11-16 14:15:00|22550|22530|22522|22502|22584.5|22564.5|22517|22497|10
1637072400000|2021-11-16 14:20:00|22519.8|22499.8|22519.8|22499.8|22522|22502|22502|22477|127
1637072700000|2021-11-16 14:25:00|22517.3|22497.3|22517.3|22497.3|22519.8|22499.8|22492|22469.3|18
1637073000000|2021-11-16 14:30:00|22519.5|22499.5|22527.1|22507.1|22567|22534.5|22519.5|22489.5|9
1637073300000|2021-11-16 14:35:00|22527.3|22507.3|22537.1|22517.1|22549.6|22529.6|22522.1|22502.1|57
1637073600000|2021-11-16 14:40:00|22534.6|22514.6|22454.6|22434.6|22541.8|22521.8|22444.6|22414.8|28
1637073900000|2021-11-16 14:45:00|22457.1|22437.1|22411.6|22391.6|22476.6|22454.6|22376.6|22351.6|301
1637074200000|2021-11-16 14:50:00|22414.3|22394.3|22377.1|22357.1|22424.1|22404.1|22371.8|22351.8|193
1637074500000|2021-11-16 14:55:00|22374.6|22354.6|22379.6|22359.6|22382.1|22362.1|22372.1|22352.1|27
1637074800000|2021-11-16 15:00:00|22379.9|22359.9|22406.3|22386.3|22406.3|22386.3|22351.3|22331.3|53
1637075100000|2021-11-16 15:05:00|22403.8|22383.8|22401.9|22381.9|22422.1|22392.1|22399.4|22377.1|75
1637075400000|2021-11-16 15:10:00|22401.6|22381.6|22501.6|22481.6|22536.6|22516.6|22401.6|22381.6|155
1637075700000|2021-11-16 15:15:00|22503.8|22483.8|22491.4|22471.4|22516.1|22493.6|22466.3|22443.8|170
1637076000000|2021-11-16 15:20:00|22490.8|22470.8|22541.6|22521.6|22544.4|22524.4|22490.8|22470.8|68
1637076300000|2021-11-16 15:25:00|22541.4|22521.4|22478.9|22458.9|22541.6|22521.6|22478.9|22458.9|37
1637076600000|2021-11-16 15:30:00|22474.1|22454.1|22411.6|22391.6|22474.1|22454.1|22411.6|22391.6|18
1637076900000|2021-11-16 15:35:00|22409.1|22389.1|22413.9|22393.9|22431.6|22411.6|22406.6|22386.6|119
1637077200000|2021-11-16 15:40:00|22418.6|22398.6|22458.6|22438.6|22483.4|22463.4|22418.6|22389.7|69
1637077500000|2021-11-16 15:45:00|22458.9|22438.9|22438.9|22418.9|22490.9|22470.9|22438.9|22418.9|182
1637077800000|2021-11-16 15:50:00|22441.2|22421.2|22476.2|22456.2|22523.7|22503.7|22441.2|22416.7|32
1637078100000|2021-11-16 15:55:00|22475.6|22455.6|22491.2|22471.2|22503.4|22473.7|22468.7|22448.7|19
1637078400000|2021-11-16 16:00:00|22488.7|22468.7|22515.7|22495.7|22535.9|22515.9|22488.7|22468.7|447
1637078700000|2021-11-16 16:05:00|22518.2|22498.2|22448.2|22428.2|22518.2|22498.2|22447.9|22420.7|199
1637079000000|2021-11-16 16:10:00|22450.7|22430.7|22535.4|22515.4|22537.9|22517.9|22450.7|22430.7|241
1637079300000|2021-11-16 16:15:00|22535.7|22515.7|22530.7|22510.7|22550.7|22530.7|22525.7|22501.2|126
1637079600000|2021-11-16 16:20:00|22530.9|22510.9|22525.7|22505.7|22543.2|22523.2|22508.2|22473.5|13
1637079900000|2021-11-16 16:25:00|22528.2|22508.2|22520.7|22500.7|22528.5|22508.2|22515.7|22488.5|47
1637080200000|2021-11-16 16:30:00|22518.2|22498.2|22520.2|22500.2|22535.7|22515.7|22516|22496|13
1637080500000|2021-11-16 16:35:00|22515.7|22495.7|22538.5|22518.5|22567.7|22547.7|22515.7|22495.7|631
1637080800000|2021-11-16 16:40:00|22536.2|22516.2|22520.7|22500.7|22550.7|22530.7|22520.7|22500.7|45
1637081100000|2021-11-16 16:45:00|22520.5|22500.5|22455.7|22435.7|22520.5|22500.5|22455.7|22435.7|69
1637081400000|2021-11-16 16:50:00|22456.3|22436.3|22440.2|22420.2|22477.7|22457.7|22438|22418|47
1637081700000|2021-11-16 16:55:00|22442.7|22422.7|22445.5|22425.5|22462.7|22442.7|22442.7|22422.7|102
1637082000000|2021-11-16 17:00:00|22445|22425|22435.5|22415.5|22455.3|22427.8|22425.3|22405.3|23
1637082300000|2021-11-16 17:05:00|22433|22413|22450.3|22430.3|22475.3|22455.3|22432.8|22412.8|291
1637082600000|2021-11-16 17:10:00|22447.8|22427.8|22460.3|22420.3|22477.8|22457.8|22447.8|22420.3|13
1637082900000|2021-11-16 17:15:00|22450|22430|22445.3|22425.3|22450.8|22430.8|22440.3|22420.3|71
1637083200000|2021-11-16 17:20:00|22442.8|22422.8|22472.8|22452.8|22474.8|22454.8|22413.3|22393.3|389
1637083500000|2021-11-16 17:25:00|22475.3|22455.3|22490.1|22470.1|22505.6|22485.6|22468.1|22448.1|288
1637083800000|2021-11-16 17:30:00|22495.1|22475.1|22527.8|22507.8|22549.1|22525.3|22495.1|22475.1|30
1637084100000|2021-11-16 17:35:00|22528.1|22508.1|22530.3|22510.3|22537.6|22517.6|22522.8|22502.8|20
1637084400000|2021-11-16 17:40:00|22532.6|22512.6|22545.3|22525.3|22565.3|22545.3|22530.3|22510.3|63
1637084700000|2021-11-16 17:45:00|22545.8|22525.8|22568.1|22548.1|22580.3|22560.3|22545.8|22525.8|15
1637085000000|2021-11-16 17:50:00|22570.6|22550.6|22577.6|22557.6|22577.6|22557.6|22557.8|22537.8|71
1637085300000|2021-11-16 17:55:00|22577.9|22557.9|22607.9|22587.9|22607.9|22587.9|22577.9|22557.9|27
1637085600000|2021-11-16 18:00:00|22610.4|22590.4|22575.4|22555.4|22610.4|22590.4|22572.9|22552.9|31
1637085900000|2021-11-16 18:05:00|22582.9|22562.9|22582.6|22562.6|22597.9|22577.9|22582.6|22554.1|20
1637086200000|2021-11-16 18:10:00|22582.9|22562.9|22610.4|22570.4|22610.4|22572.9|22570.4|22550.4|22
1637086500000|2021-11-16 18:15:00|22597.9|22577.9|22592.9|22572.9|22605.7|22585.7|22592.9|22572.9|88
1637086800000|2021-11-16 18:20:00|22593.2|22573.2|22620.7|22600.7|22622.9|22602.9|22593.2|22573.2|40
1637087100000|2021-11-16 18:25:00|22622.9|22602.9|22660.7|22640.7|22660.7|22640.7|22617.9|22590.4|361
1637140500000|2021-11-17 09:15:00|22680.3|22640.3|22853|22813|22875.5|22835.5|22665.7|22640.3|208
1637140800000|2021-11-17 09:20:00|22853.3|22813.3|23022.6|23002.6|23129.8|23100|22835.5|22813.3|122
1637141100000|2021-11-17 09:25:00|23022.3|23002.3|22868|22848|23037.6|23007.8|22842.1|22799.3|121
1637141400000|2021-11-17 09:30:00|22875.1|22855.1|22855.1|22835.1|22875.1|22855.1|22822.3|22770.8|27
1637141700000|2021-11-17 09:35:00|22859.6|22839.6|22885.5|22865.5|22885.5|22865.5|22859.6|22839.6|272
1637142000000|2021-11-17 09:40:00|22885.6|22865.6|23003.1|22963.1|23003.1|22973.3|22885.6|22865.6|38
1637142300000|2021-11-17 09:45:00|22995.8|22975.8|23010.6|22990.6|23050.3|23020.6|22995.8|22975.8|33
1637142600000|2021-11-17 09:50:00|23013.1|22993.1|23048.5|23028.5|23111|23086|23013.1|22993.1|139
1637142900000|2021-11-17 09:55:00|23051|23031|23025.1|23005.1|23066.3|23038.3|23005.1|22978.6|122
1637143200000|2021-11-17 10:00:00|23035.3|22995.3|23060.6|23040.6|23063.1|23040.6|23025.4|22995.3|43
1637143500000|2021-11-17 10:05:00|23058.1|23038.1|23070.6|23050.6|23078.1|23050.6|23045.4|23018.1|2
1637143800000|2021-11-17 10:10:00|23080.4|23040.4|23073.1|23033.1|23083.1|23052.9|23058.1|23033.1|139
1637144100000|2021-11-17 10:15:00|23058.1|23038.1|23088.1|23048.1|23088.1|23055.6|23058.1|23038.1|17
1637144400000|2021-11-17 10:20:00|23080.6|23060.6|23105.6|23045.6|23114.9|23085.6|23070.6|23045.6|23
1637144700000|2021-11-17 10:25:00|23084.2|23064.2|23023.1|23003.1|23084.2|23064.2|23013.1|22993.1|13
1637145000000|2021-11-17 10:30:00|23022.9|23002.9|23080.4|23060.4|23085.9|23065.9|23015.6|22988.1|5
1637145300000|2021-11-17 10:35:00|23077.9|23057.9|23028.2|23008.2|23077.9|23057.9|23028.2|23008.2|18
1637145600000|2021-11-17 10:40:00|23028.4|23008.4|23048.2|23028.2|23048.2|23028.2|23028.4|23008.4|5
1637145900000|2021-11-17 10:45:00|23052.7|23032.7|23085.2|23065.2|23085.2|23065.2|23052.7|23032.7|73
1637146200000|2021-11-17 10:50:00|23085.4|23065.4|23083.4|23063.4|23097.7|23068.2|23075.7|23053.2|8
1637146500000|2021-11-17 10:55:00|23088.2|23068.2|23105.5|23085.5|23105.5|23085.5|23088.2|23068.2|8
1637146800000|2021-11-17 11:00:00|23103.9|23083.9|23083|23063|23128.4|23108.4|23080.5|23050.5|22
1637147100000|2021-11-17 11:05:00|23080.7|23060.7|23098.2|23078.2|23098.2|23078.2|23068|23048|26
1637147400000|2021-11-17 11:10:00|23100.7|23080.7|23153.2|23133.2|23158|23138|23100.7|23080.7|38
1637147700000|2021-11-17 11:15:00|23153.5|23133.5|23161.2|23141.2|23170.7|23150.7|23153.2|23133.2|88
1637148000000|2021-11-17 11:20:00|23161.4|23141.4|23178.7|23158.7|23181.2|23161.2|23133.7|23113.7|26
1637148300000|2021-11-17 11:25:00|23174.2|23154.2|23141.2|23121.2|23213.7|23193.7|23138.7|23118.7|13
1637148600000|2021-11-17 11:30:00|23141|23121|23201|23181|23201.2|23181.2|23138.7|23118.7|64
1637148900000|2021-11-17 11:35:00|23201.2|23181.2|23188.7|23168.7|23203.5|23183.5|23188.7|23168.7|6
1637149200000|2021-11-17 11:40:00|23188.5|23168.5|23193.7|23173.7|23196.5|23176.5|23186.2|23166.2|58
1637149500000|2021-11-17 11:45:00|23194|23174|23196.2|23176.2|23196.2|23176.2|23193.5|23173.5|4
1637149800000|2021-11-17 11:50:00|23196|23176|23216.3|23196.3|23216.3|23196.3|23193.7|23173.7|29
1637150100000|2021-11-17 11:55:00|23214|23194|23166|23146|23218.8|23198.8|23161.3|23141.3|27
1637150400000|2021-11-17 12:00:00|23165.8|23145.8|23196.3|23176.3|23206|23181|23151.3|23131.3|12
1637150700000|2021-11-17 12:05:00|23196.5|23176.5|23258.8|23218.8|23258.8|23231.3|23193.8|23173.8|40
1637151000000|2021-11-17 12:10:00|23248.3|23228.3|23218.8|23198.8|23268.8|23246.3|23218.8|23198.8|11
1637151300000|2021-11-17 12:15:00|23221.3|23201.3|23213.3|23193.3|23233.8|23213.6|23208.3|23188.3|340
1637151600000|2021-11-17 12:20:00|23215.8|23195.8|23144|23124|23215.8|23195.8|23144|23118.3|59
1637151900000|2021-11-17 12:25:00|23134.7|23114.7|23135.9|23115.9|23148.4|23120.6|23121.3|23092|34
1637152200000|2021-11-17 12:30:00|23138.4|23098.4|23170.9|23150.9|23173.4|23153.4|23128.6|23098.4|165
1637152500000|2021-11-17 12:35:00|23171.1|23151.1|23175.9|23155.9|23203.6|23183.6|23171.1|23150.6|26
1637152800000|2021-11-17 12:40:00|23175.6|23155.6|23232.9|23212.9|23242.9|23218.1|23173.4|23153.4|228
1637153100000|2021-11-17 12:45:00|23227.9|23207.9|23212.9|23192.9|23232.4|23207.9|23172.9|23147.9|37
1637153400000|2021-11-17 12:50:00|23212.7|23192.7|23193.4|23173.4|23233.2|23213.2|23190.4|23160.4|47
1637153700000|2021-11-17 12:55:00|23195.7|23175.7|23202.9|23182.9|23202.9|23182.9|23180.4|23157.9|119
1637154000000|2021-11-17 13:00:00|23207.9|23187.9|23265.7|23245.7|23268.4|23248.4|23207.9|23182.9|179
1637154300000|2021-11-17 13:05:00|23267.9|23247.9|23210.5|23190.5|23267.9|23247.9|23203|23183|12
1637154600000|2021-11-17 13:10:00|23210.2|23190.2|23190.2|23170.2|23210.2|23190.2|23163|23143|28
1637154900000|2021-11-17 13:15:00|23190|23170|23295.5|23275.5|23320.2|23295.2|23187.7|23167.7|55
1637155200000|2021-11-17 13:20:00|23298|23278|23327.8|23307.8|23327.8|23307.8|23267.5|23247.5|41
1637155500000|2021-11-17 13:25:00|23327.5|23307.5|23250.3|23230.3|23327.5|23307.5|23250.3|23230.3|115
1637155800000|2021-11-17 13:30:00|23250|23230|23385.5|23365.5|23408|23383|23247.5|23225.3|183
1637156100000|2021-11-17 13:35:00|23395.7|23355.7|23427.5|23407.5|23439.8|23407.5|23380|23350.3|196
1637156400000|2021-11-17 13:40:00|23425|23405|23379.2|23359.2|23467.6|23447.6|23379.2|23359.2|43
1637156700000|2021-11-17 13:45:00|23377.8|23357.8|23347.6|23327.6|23397.6|23377.6|23332.6|23312.6|50
1637157000000|2021-11-17 13:50:00|23342.6|23322.6|23315.3|23295.3|23342.6|23322.6|23297.6|23277.6|21
1637157300000|2021-11-17 13:55:00|23317.8|23297.8|23205.3|23185.3|23320.1|23300.1|23193|23170.3|30
1637157600000|2021-11-17 14:00:00|23207.6|23187.6|23177.6|23137.6|23232.6|23212.6|23134.9|23114.9|68
1637157900000|2021-11-17 14:05:00|23165.1|23145.1|23250.1|23230.1|23269.9|23249.9|23165.1|23145.1|17
1637158200000|2021-11-17 14:10:00|23249.4|23229.4|23032.6|23012.6|23249.4|23229.4|23032.6|23012.6|32
1637158500000|2021-11-17 14:15:00|22997.6|22977.6|22947.6|22927.6|23057.6|23025.1|22853.1|22828.1|139
1637158800000|2021-11-17 14:20:00|22950.1|22930.1|22945.6|22925.6|22985.6|22965.6|22933.1|22900.4|67
1637159100000|2021-11-17 14:25:00|22948.1|22928.1|23000.6|22980.6|23060.8|23038.1|22948.1|22928.1|47
1637159400000|2021-11-17 14:30:00|23001.1|22981.1|23047.9|23027.9|23073.1|23043.3|23001.1|22975.8|280
1637159700000|2021-11-17 14:35:00|23045.6|23025.6|23075.6|23055.6|23108.1|23075.6|23040.6|23013.1|111
1637160000000|2021-11-17 14:40:00|23080.6|23060.6|23043.1|23003.1|23089|23069|22988.4|22966.3|153
1637160300000|2021-11-17 14:45:00|23043.6|23003.6|23013.4|22993.4|23060.4|23030.6|22990.9|22966.3|206
1637160600000|2021-11-17 14:50:00|23013.6|22993.6|23028.1|23008.1|23058.1|23033.1|22988.4|22968.4|21
1637160900000|2021-11-17 14:55:00|23027.9|23007.9|23031.1|23011.1|23048.2|23013.2|23005.7|22978.2|23
1637161200000|2021-11-17 15:00:00|23031.3|23011.3|23055.7|23035.7|23068.2|23048.2|23031.3|23011.3|21
1637161500000|2021-11-17 15:05:00|23055.4|23035.4|23063.2|23043.2|23063.2|23043.2|23043.2|23023.2|40
1637161800000|2021-11-17 15:10:00|23065.7|23045.7|23148.6|23128.6|23148.6|23128.6|23065.7|23045.7|172
1637162100000|2021-11-17 15:15:00|23148.9|23128.9|23116.6|23096.6|23151.1|23131.1|23116.6|23096.6|359
1637162400000|2021-11-17 15:20:00|23114.1|23094.1|23136.6|23116.6|23161.8|23141.8|23112.1|23092.1|112
1637162700000|2021-11-17 15:25:00|23149.1|23109.1|23149.6|23129.6|23166.9|23139.1|23111.6|23079.1|93
1637163000000|2021-11-17 15:30:00|23149.8|23129.8|23174.4|23154.4|23214.6|23194.6|23147.1|23122.1|83
1637163300000|2021-11-17 15:35:00|23173.7|23153.7|23211.6|23191.6|23211.6|23191.6|23134.1|23104.1|135
1637163600000|2021-11-17 15:40:00|23211.9|23191.9|23239.2|23219.2|23246.6|23226.6|23184.2|23164.2|61
1637163900000|2021-11-17 15:45:00|23238.9|23218.9|23298.7|23278.7|23298.7|23278.7|23206.4|23186.4|69
1637164200000|2021-11-17 15:50:00|23296.2|23276.2|23286.2|23266.2|23296.2|23276.2|23241.4|23218.7|88
1637164500000|2021-11-17 15:55:00|23298.7|23258.7|23274|23254|23298.7|23274.4|23256.7|23229.2|97
1637164800000|2021-11-17 16:00:00|23271.7|23251.7|23336.5|23316.5|23359.2|23334.2|23244.2|23219.2|79
1637165100000|2021-11-17 16:05:00|23336.2|23316.2|23344|23304|23344|23316.5|23293.5|23268.7|195
1637165400000|2021-11-17 16:10:00|23344.2|23304.2|23376.7|23356.7|23384.7|23356.7|23306.7|23281.5|18
1637165700000|2021-11-17 16:15:00|23379.2|23359.2|23399.2|23379.2|23409.4|23389.4|23374.2|23354.2|127
1637166000000|2021-11-17 16:20:00|23394.2|23374.2|23392|23372|23418.8|23394.4|23376.5|23356.5|37
1637166300000|2021-11-17 16:25:00|23394.2|23374.2|23441.7|23421.7|23461.7|23441.7|23394.2|23374.2|56
1637166600000|2021-11-17 16:30:00|23452|23412|23472.2|23452.2|23491.7|23461.7|23436.7|23411.7|42
1637166900000|2021-11-17 16:35:00|23474.5|23454.5|23444|23424|23481.7|23461.7|23429.2|23407.4|127
1637167200000|2021-11-17 16:40:00|23439.5|23419.5|23374.7|23354.7|23441.8|23421.8|23374.7|23347|49
1637167500000|2021-11-17 16:45:00|23372.4|23352.4|23352.7|23332.7|23374.7|23354.7|23334.7|23314.7|82
1637167800000|2021-11-17 16:50:00|23357.2|23337.2|23347.2|23327.2|23384.7|23362.2|23347.2|23327.2|23
1637168100000|2021-11-17 16:55:00|23347|23327|23392.2|23372.2|23392.2|23372.2|23317.2|23297.2|373
1637168400000|2021-11-17 17:00:00|23397.2|23377.2|23507.2|23487.2|23517|23497|23397.2|23377.2|46
1637168700000|2021-11-17 17:05:00|23509.7|23489.7|23487.3|23467.3|23537|23512.5|23487.3|23467.3|37
1637169000000|2021-11-17 17:10:00|23482.3|23462.3|23472.3|23452.3|23504.8|23484.8|23472.3|23452.3|173
1637169300000|2021-11-17 17:15:00|23469.5|23449.5|23449.8|23429.8|23482.5|23462.3|23434.8|23414.8|120
1637169600000|2021-11-17 17:20:00|23452.3|23432.3|23475.5|23455.5|23482.5|23457.3|23432.7|23412.7|723
1637169900000|2021-11-17 17:25:00|23473.2|23453.2|23402.7|23382.7|23480.7|23460.7|23402.7|23382.7|258
1637170200000|2021-11-17 17:30:00|23400.2|23380.2|23410|23390|23410.3|23390.3|23382.7|23350.2|28
1637170500000|2021-11-17 17:35:00|23407.8|23387.8|23357.8|23337.8|23412.8|23392.8|23357.8|23337.8|17
1637170800000|2021-11-17 17:40:00|23357.5|23337.5|23431.2|23411.2|23431.6|23411.2|23348.2|23328.2|191
1637171100000|2021-11-17 17:45:00|23431|23411|23430.7|23410.7|23445.3|23415.5|23420.7|23395.7|57
1637171400000|2021-11-17 17:50:00|23430.5|23410.5|23393.5|23373.5|23438.2|23418.2|23386|23366|29
1637171700000|2021-11-17 17:55:00|23395.7|23375.7|23415.7|23395.7|23418.9|23398.9|23388.2|23368.2|156
1637172000000|2021-11-17 18:00:00|23413.2|23393.2|23418.3|23398.3|23430.8|23400.8|23383.3|23363.3|18
1637172300000|2021-11-17 18:05:00|23418.9|23398.9|23466.2|23446.2|23490.8|23460.8|23418.9|23398.9|57
1637172600000|2021-11-17 18:10:00|23466.4|23446.4|23491.2|23471.2|23491.2|23471.2|23466.4|23446.4|17
1637172900000|2021-11-17 18:15:00|23493.7|23473.7|23514|23474|23520.8|23500.8|23470.8|23450.8|95
1637173200000|2021-11-17 18:20:00|23504.2|23484.2|23525.3|23505.3|23527.8|23507.8|23458.7|23431.2|549
1637173500000|2021-11-17 18:25:00|23525.6|23505.6|23450.8|23410.8|23574|23533.3|23419.7|23389.9|128
1637226900000|2021-11-18 09:15:00|23636.4|23576.4|23558.1|23518.1|23673.9|23653.5|23555.2|23502.7|410
1637227200000|2021-11-18 09:20:00|23568.3|23508.3|23571.6|23551.6|23644.1|23601|23565.8|23505.8|99
1637227500000|2021-11-18 09:25:00|23569.3|23549.3|23591.6|23531.6|23591.8|23549.3|23559.3|23524.8|36
1637227800000|2021-11-18 09:30:00|23591.4|23531.4|23415.4|23395.4|23591.4|23551.2|23415.4|23385.2|73
1637228100000|2021-11-18 09:35:00|23422.7|23402.7|23440.2|23420.2|23467.5|23437.3|23420.6|23387.9|116
1637228400000|2021-11-18 09:40:00|23439.6|23419.6|23405|23365|23439.6|23419.6|23375.6|23348.3|38
1637228700000|2021-11-18 09:45:00|23414.8|23354.8|23414.6|23394.6|23417.5|23394.8|23387.3|23354.8|47
1637229000000|2021-11-18 09:50:00|23415|23395|23456.9|23436.9|23456.9|23436.9|23390.6|23370.6|83
1637229300000|2021-11-18 09:55:00|23462.1|23442.1|23511.7|23491.7|23514.2|23491.7|23462.1|23436.9|20
1637229600000|2021-11-18 10:00:00|23514.2|23494.2|23608.8|23588.8|23631.5|23609|23514.2|23494.2|29
1637229900000|2021-11-18 10:05:00|23618.6|23578.6|23643.4|23603.4|23643.4|23611.5|23614.4|23568.8|41
1637230200000|2021-11-18 10:10:00|23635.9|23615.9|23683.2|23643.2|23683.2|23655.4|23630.9|23610.9|33
1637230500000|2021-11-18 10:15:00|23680.7|23640.7|23626.3|23586.3|23680.7|23648.2|23592.1|23557.1|53
1637230800000|2021-11-18 10:20:00|23628.6|23588.6|23636.9|23596.9|23639.2|23614|23599.4|23573.8|57
1637231100000|2021-11-18 10:25:00|23624.4|23604.4|23611.9|23591.9|23631.9|23604.4|23611.9|23576.9|36
1637231400000|2021-11-18 10:30:00|23611.7|23591.7|23653.6|23633.6|23653.8|23633.8|23611.7|23591.7|154
1637231700000|2021-11-18 10:35:00|23649|23629|23644.8|23624.8|23693.2|23655.1|23644.2|23624.2|45
1637232000000|2021-11-18 10:40:00|23642.3|23622.3|23704.6|23684.6|23719.4|23687.8|23642.3|23622.3|146
1637232300000|2021-11-18 10:45:00|23706.9|23686.9|23717.3|23697.3|23737.6|23707.3|23706.9|23686.9|34
1637232600000|2021-11-18 10:50:00|23715.1|23695.1|23673.2|23653.2|23725.3|23700.1|23670.9|23641.1|20
1637232900000|2021-11-18 10:55:00|23685.9|23645.9|23668.4|23628.4|23698.4|23668.6|23663.6|23628.4|49
1637233200000|2021-11-18 11:00:00|23663.4|23623.4|23710.3|23690.3|23712.8|23692.8|23650.9|23623.4|25
1637233500000|2021-11-18 11:05:00|23712.6|23692.6|23725.9|23705.9|23737.6|23708.2|23673.2|23653.2|210
1637233800000|2021-11-18 11:10:00|23728.4|23708.4|23779.2|23759.2|23786.5|23759.2|23725.9|23705.9|45
1637234100000|2021-11-18 11:15:00|23776.7|23756.7|23813.8|23773.8|23828.8|23799.2|23764.4|23744.4|49
1637234400000|2021-11-18 11:20:00|23803.6|23783.6|23781.5|23741.5|23811.3|23783.6|23766.3|23721.5|17
1637234700000|2021-11-18 11:25:00|23771.7|23751.7|23811.1|23771.1|23836.5|23806.7|23771.7|23744.7|12
1637235000000|2021-11-18 11:30:00|23810.5|23770.5|23801.7|23781.7|23819.2|23786.7|23766.3|23731.3|26
1637235300000|2021-11-18 11:35:00|23802|23782|23814.7|23774.7|23825.1|23784.7|23787.2|23754.7|7
1637235600000|2021-11-18 11:40:00|23810.1|23770.1|23828|23788|23833.6|23792.2|23800.9|23753.2|10
1637235900000|2021-11-18 11:45:00|23827.8|23787.8|23798.6|23758.6|23833|23800.7|23788|23755.3|24
1637236200000|2021-11-18 11:50:00|23815.9|23755.9|23794.5|23774.5|23818.2|23774.5|23765.7|23735.9|106
1637236500000|2021-11-18 11:55:00|23792.2|23772.2|23781.4|23761.4|23815.1|23774.5|23776.8|23744.7|31
1637236800000|2021-11-18 12:00:00|23791.2|23751.2|23730.9|23690.9|23803|23765.9|23718.2|23688.4|27
1637237100000|2021-11-18 12:05:00|23725.9|23685.9|23713.5|23673.5|23738|23708.9|23691.8|23671.8|28
1637237400000|2021-11-18 12:10:00|23703.2|23683.2|23683.5|23663.5|23753.5|23718.7|23683.5|23654.5|17
1637237700000|2021-11-18 12:15:00|23683.7|23663.7|23730.3|23710.3|23731.2|23710.3|23683.7|23658.5|17
1637238000000|2021-11-18 12:20:00|23732.6|23712.6|23761.6|23721.6|23793.5|23771|23732.6|23711.4|21
1637238300000|2021-11-18 12:25:00|23751.4|23731.4|23772.2|23732.2|23772.2|23732.2|23739.7|23709.7|7
1637238600000|2021-11-18 12:30:00|23772|23732|23763.2|23723.2|23809.7|23762.4|23758|23723.2|20
1637238900000|2021-11-18 12:35:00|23756.3|23716.3|23680.5|23640.5|23756.3|23725.9|23658.8|23623.2|24
1637239200000|2021-11-18 12:40:00|23678|23658|23700.3|23660.3|23798.4|23748.4|23675.7|23638.6|39
1637239500000|2021-11-18 12:45:00|23712.8|23652.8|23709.9|23689.9|23752|23722.6|23699.9|23652.8|44
1637239800000|2021-11-18 12:50:00|23722.4|23682.4|23687.2|23667.2|23722.4|23689.9|23677.4|23645.1|7
1637240100000|2021-11-18 12:55:00|23684.9|23664.9|23655.1|23635.1|23714.9|23694.9|23655.1|23628.7|26
1637240400000|2021-11-18 13:00:00|23654.7|23634.7|23590.7|23570.7|23654.7|23634.7|23582.4|23553|33
1637240700000|2021-11-18 13:05:00|23590.5|23570.5|23525.5|23505.5|23630.3|23588|23498.9|23471.4|38
1637241000000|2021-11-18 13:10:00|23521|23501|23606.8|23566.8|23619.9|23579.7|23477|23447.2|164
1637241300000|2021-11-18 13:15:00|23602.2|23562.2|23674.2|23654.2|23701.9|23670.1|23579.9|23549.9|129
1637241600000|2021-11-18 13:20:00|23674|23654|23680.5|23660.5|23724.2|23679|23659.2|23634.2|19
1637241900000|2021-11-18 13:25:00|23690.3|23650.3|23676.9|23656.9|23706.9|23686.9|23660.5|23633.4|22
1637242200000|2021-11-18 13:30:00|23689.4|23669.4|23562.4|23542.4|23701.9|23681.9|23562.4|23542.4|66
1637242500000|2021-11-18 13:35:00|23562.6|23542.6|23526.7|23506.7|23603.4|23575.1|23526.7|23491.5|35
1637242800000|2021-11-18 13:40:00|23539.2|23499.2|23536.3|23516.3|23569.4|23539|23526.7|23494.2|54
1637243100000|2021-11-18 13:45:00|23538.8|23518.8|23568.4|23528.4|23578|23540.5|23526.3|23491.9|46
1637243400000|2021-11-18 13:50:00|23568.8|23528.8|23603.2|23583.2|23615.7|23588.2|23563.8|23528.8|104
1637243700000|2021-11-18 13:55:00|23603|23583|23598.4|23578.4|23618|23596.1|23593.6|23566.5|54
1637244000000|2021-11-18 14:00:00|23598.6|23578.6|23549|23529|23628.8|23603.6|23543.8|23521.5|13
1637244300000|2021-11-18 14:05:00|23549.2|23529.2|23614|23594|23621.5|23594|23549.2|23529.2|8
1637244600000|2021-11-18 14:10:00|23624.2|23584.2|23622|23582|23686.3|23659|23602.2|23582|60
1637244900000|2021-11-18 14:15:00|23622.4|23582.4|23604.5|23584.5|23706.1|23667.2|23594.5|23569.7|22
1637245200000|2021-11-18 14:20:00|23609.5|23589.5|23603.6|23583.6|23637|23606.5|23581.3|23551.1|33
1637245500000|2021-11-18 14:25:00|23603.8|23583.8|23594.1|23574.1|23641.8|23611.3|23594.1|23564.3|30
1637245800000|2021-11-18 14:30:00|23591.6|23571.6|23617|23577|23637|23601.8|23566.8|23539.3|12
1637246100000|2021-11-18 14:35:00|23619.3|23579.3|23573.4|23533.4|23631.6|23601.8|23526.8|23490.9|124
1637246400000|2021-11-18 14:40:00|23583.6|23523.6|23593.6|23553.6|23611.3|23583.8|23545.7|23515.5|20
1637246700000|2021-11-18 14:45:00|23583.8|23563.8|23651.3|23611.3|23651.3|23613.6|23583.8|23553.6|64
1637247000000|2021-11-18 14:50:00|23643.8|23623.8|23696.1|23676.1|23710.5|23690.5|23643.8|23623.8|47
1637247300000|2021-11-18 14:55:00|23698.4|23678.4|23695.9|23655.9|23736.7|23706.5|23668.8|23625.7|114
1637247600000|2021-11-18 15:00:00|23691.3|23651.3|23676.9|23656.9|23693.8|23661.9|23638.8|23616.3|11
1637247900000|2021-11-18 15:05:00|23677.1|23657.1|23649|23629|23692.1|23666.9|23644.2|23624.2|73
1637248200000|2021-11-18 15:10:00|23648.8|23628.8|23618.8|23598.8|23648.8|23628.8|23605.9|23585.9|83
1637248500000|2021-11-18 15:15:00|23619|23599|23507.3|23487.3|23636.7|23609.2|23507.3|23485.2|49
1637248800000|2021-11-18 15:20:00|23507.1|23487.1|23475.3|23455.3|23507.1|23487.1|23405.2|23374.8|60
1637249100000|2021-11-18 15:25:00|23487.8|23447.8|23431.1|23371.1|23523.6|23475.9|23411.3|23371.1|117
1637249400000|2021-11-18 15:30:00|23430.7|23370.7|23184.2|23144.2|23430.7|23370.7|23184.2|23141.7|51
1637249700000|2021-11-18 15:35:00|23186.5|23146.5|23197.3|23177.3|23334|23288.8|23186.5|23134.4|54
1637250000000|2021-11-18 15:40:00|23206.3|23166.3|22963.6|22903.6|23223.4|23181.7|22926.5|22873.6|65
1637250300000|2021-11-18 15:45:00|22966.1|22906.1|22927.1|22887.1|23026.1|22966.1|22869.4|22837.3|58
1637250600000|2021-11-18 15:50:00|22926.7|22886.7|22951.5|22931.5|22986.9|22954.4|22894.6|22847.3|19
1637250900000|2021-11-18 15:55:00|22946.7|22926.7|22949.2|22909.2|22961.5|22926.7|22882.5|22856.5|87
1637251200000|2021-11-18 16:00:00|22951.4|22911.4|22786.2|22726.2|22958.9|22916|22688.7|22648.9|12
1637251500000|2021-11-18 16:05:00|22776|22736|22855.8|22835.8|22875.8|22835.8|22773.7|22723.9|194
1637251800000|2021-11-18 16:10:00|22855.6|22835.6|22909.1|22849.1|22968.3|22923.5|22855.6|22821.8|58
1637252100000|2021-11-18 16:15:00|22911.4|22851.4|23037|22997|23042.2|23014.5|22903.9|22851.4|55
1637252400000|2021-11-18 16:20:00|23032.2|22992.2|22978.5|22938.5|23034.7|22995.3|22968.7|22937.3|45
1637252700000|2021-11-18 16:25:00|22980.8|22940.8|22947.3|22887.3|23011.9|22951.9|22947.3|22887.3|24
1637253000000|2021-11-18 16:30:00|22945|22885|22909.9|22869.9|22945|22892.1|22853.2|22803|5
1637253300000|2021-11-18 16:35:00|22916.8|22856.8|23022.2|22962.2|23044.9|22984.9|22888.9|22844.9|124
1637253600000|2021-11-18 16:40:00|23022|22962|23085.9|23025.9|23085.9|23041.8|23012|22962|27
1637253900000|2021-11-18 16:45:00|23088.2|23028.2|23084.1|23044.1|23104.7|23056.4|23062.6|23002.6|6
1637254200000|2021-11-18 16:50:00|23093.9|23033.9|23071|23031|23094.1|23065.2|23049.9|23013|78
1637254500000|2021-11-18 16:55:00|23068.7|23028.7|23054.1|23014.1|23068.9|23036.8|23021.5|22962|22
1637254800000|2021-11-18 17:00:00|23056.4|23016.4|22998.9|22938.9|23059.5|23016.4|22983.3|22938.9|26
1637255100000|2021-11-18 17:05:00|22988.5|22948.5|23003.1|22963.1|23049.1|22989.1|22979.1|22928.9|14
1637255400000|2021-11-18 17:10:00|23003.5|22963.5|22977.9|22917.9|23048.7|22998.3|22956.7|22896.7|16
1637255700000|2021-11-18 17:15:00|22977.7|22917.7|22919.4|22859.4|22977.7|22929.8|22909|22858.8|35
1637256000000|2021-11-18 17:20:00|22915.2|22855.2|22961.6|22901.6|22961.6|22901.6|22894.3|22834.3|12
1637256300000|2021-11-18 17:25:00|22961.8|22901.8|23010.3|22950.3|23015.9|22975.7|22961.8|22901.8|8
1637256600000|2021-11-18 17:30:00|23010.1|22950.1|22994.7|22934.7|23010.1|22957.2|22944.9|22892.4|20
1637256900000|2021-11-18 17:35:00|22987.2|22947.2|23017.4|22957.4|23027.2|22967.2|22987.2|22934.7|1
1637257200000|2021-11-18 17:40:00|23015.1|22955.1|23026.7|22986.7|23029|22986.7|23013|22953|17
1637257500000|2021-11-18 17:45:00|23024.2|22984.2|22989.2|22949.2|23024.2|22984.2|22941.5|22917.1|17
1637257800000|2021-11-18 17:50:00|22988.2|22948.2|22954.4|22914.4|22988.2|22948.2|22941.5|22906.7|4
1637258100000|2021-11-18 17:55:00|22954|22914|22957.1|22917.1|22957.1|22926.9|22920.2|22897.5|12
1637258400000|2021-11-18 18:00:00|22959.4|22919.4|22993.1|22973.1|23029.6|22993.1|22931.7|22906.7|16
1637258700000|2021-11-18 18:05:00|22995.6|22975.6|23016.6|22996.6|23019.3|22999.3|22988.1|22958.7|3
1637259000000|2021-11-18 18:10:00|23019.3|22999.3|23047.7|22987.7|23059.1|23036.8|23019.3|22987.7|4
1637259300000|2021-11-18 18:15:00|23048.3|22988.3|23050.8|23030.8|23073.7|23043.3|23048.1|22988.3|17
1637259600000|2021-11-18 18:20:00|23061.4|23021.4|23103.1|23063.1|23122.9|23093.1|23056|23021.4|2
1637259900000|2021-11-18 18:25:00|23112.9|23052.9|23136.4|23076.4|23138.9|23087.8|23078.5|23035.6|46
1637313300000|2021-11-19 09:15:00|23109.5|23049.5|23002.9|22942.9|23188.5|23128.5|22988.3|22928.3|11
1637313600000|2021-11-19 09:20:00|23008.1|22948.1|23010.4|22950.4|23022|22962|23003.1|22943.1|0
1637313900000|2021-11-19 09:25:00|23008.1|22948.1|22899|22839|23010.4|22950.4|22896.5|22836.5|2
1637314200000|2021-11-19 09:30:00|22899.2|22839.2|22837.9|22777.9|22903.8|22843.8|22782.2|22722.2|15
1637314500000|2021-11-19 09:35:00|22855.4|22795.4|22857.9|22797.9|22913.1|22853.1|22845.4|22785.4|0
1637314800000|2021-11-19 09:40:00|22852.9|22792.9|22789.5|22729.5|22852.9|22792.9|22789.5|22729.5|0
1637315100000|2021-11-19 09:45:00|22770.1|22730.1|22815.9|22755.9|22830.6|22770.6|22750.4|22718.7|5
1637315400000|2021-11-19 09:50:00|22825.8|22765.8|22835|22775|22890.4|22830.4|22825.8|22765.8|1
1637315700000|2021-11-19 09:55:00|22835.2|22775.2|22869.3|22809.3|22869.3|22809.3|22830.4|22770.4|0
1637316000000|2021-11-19 10:00:00|22866.8|22806.8|22832.4|22772.4|22871.8|22811.8|22805|22760|0
1637316300000|2021-11-19 10:05:00|22832.2|22772.2|22762.2|22702.2|22834.7|22774.7|22761.1|22702.2|5
1637316600000|2021-11-19 10:10:00|22762.4|22702.4|22829.5|22769.5|22842|22782|22744.7|22684.7|1
1637316900000|2021-11-19 10:15:00|22822|22762|22817|22757|22824.5|22764.5|22817|22757|1
1637317200000|2021-11-19 10:20:00|22816.8|22756.8|22844.5|22784.5|22844.5|22784.5|22809.5|22749.5|1
1637317500000|2021-11-19 10:25:00|22847|22787|22862|22802|22862|22802|22844.5|22784.5|0
1637317800000|2021-11-19 10:30:00|22864.5|22804.5|22884.5|22824.5|22892|22832|22862|22802|0
1637318100000|2021-11-19 10:35:00|22882|22822|22907|22847|22907|22847|22852|22792|0
1637318400000|2021-11-19 10:40:00|22912|22852|22977.2|22917.2|22977.3|22917.3|22912|22852|5
1637318700000|2021-11-19 10:45:00|22977.3|22917.3|22979.5|22919.5|22987.2|22927.2|22969.5|22909.5|0
1637319000000|2021-11-19 10:50:00|22986.8|22926.8|22923.6|22863.6|22986.8|22926.8|22923.6|22863.6|12
1637319300000|2021-11-19 10:55:00|22912|22852|22932|22872|22932.2|22872.2|22907|22847|5
1637319600000|2021-11-19 11:00:00|22929.5|22869.5|22987|22927|22989.5|22929.5|22929.5|22869.5|0
1637319900000|2021-11-19 11:05:00|22984.5|22924.5|22904.5|22844.5|22984.5|22924.5|22899.5|22839.5|10
1637320200000|2021-11-19 11:10:00|22907|22847|22929.7|22869.7|22932.2|22872.2|22897|22837|5
1637320500000|2021-11-19 11:15:00|22924.7|22864.7|22942.2|22882.2|22942.2|22882.2|22902.2|22842.2|0
1637320800000|2021-11-19 11:20:00|22944.7|22884.7|22919.7|22859.7|22957.2|22897.2|22919.7|22859.7|0
1637321100000|2021-11-19 11:25:00|22922.2|22862.2|22974.7|22914.7|22974.7|22914.7|22922.2|22862.2|4
1637321400000|2021-11-19 11:30:00|22974.8|22914.8|22919.7|22859.7|22977.2|22917.2|22919.7|22859.7|4
1637321700000|2021-11-19 11:35:00|22919.5|22859.5|22917.2|22857.2|22919.7|22859.7|22892.2|22832.2|0
1637322000000|2021-11-19 11:40:00|22912.2|22852.2|22937.2|22877.2|22937.2|22877.2|22894.7|22834.7|0
1637322300000|2021-11-19 11:45:00|22937.3|22877.3|22964.8|22904.8|22964.8|22904.8|22937.3|22877.3|0
1637322600000|2021-11-19 11:50:00|22964.6|22904.6|22965|22905|22965|22905|22929.6|22869.6|0
1637322900000|2021-11-19 11:55:00|22962.5|22902.5|22965|22905|22965|22905|22957.5|22897.5|0
1637323200000|2021-11-19 12:00:00|22967.5|22907.5|22958|22898|22975.4|22925.2|22937.5|22877.5|2
1637323500000|2021-11-19 12:05:00|22947.9|22907.9|22998.2|22938.2|23005.2|22960.9|22943.2|22893|0
1637323800000|2021-11-19 12:10:00|22997.9|22937.9|22920.9|22900.9|22997.9|22937.9|22903.9|22863.4|0
1637324100000|2021-11-19 12:15:00|22921.1|22901.1|22973.4|22933.4|23018.4|22978.2|22908.4|22883.4|0
1637324400000|2021-11-19 12:20:00|22970.9|22930.9|22950.9|22930.9|22970.9|22930.9|22948.9|22898.4|0
1637324700000|2021-11-19 12:25:00|22971.1|22911.1|22993.4|22933.4|22993.4|22938|22951.2|22908.4|2
1637325000000|2021-11-19 12:30:00|22985.9|22945.9|22982.7|22922.7|22993.4|22945.9|22970.7|22921.1|22
1637325300000|2021-11-19 12:35:00|22982.1|22922.1|22997.7|22937.7|23010.5|22950.5|22970.2|22917.5|2
1637325600000|2021-11-19 12:40:00|23002.7|22942.7|22990.2|22930.2|23010|22950.2|22985.2|22925.2|0
1637325900000|2021-11-19 12:45:00|22990|22930|23065.5|23005.5|23068.2|23008.2|22984.8|22924.8|1
1637326200000|2021-11-19 12:50:00|23068|23008|23070.5|23010.5|23113|23063|23065.5|23005.5|0
1637326500000|2021-11-19 12:55:00|23073|23013|23087.8|23027.8|23115.5|23062.5|23062.8|23010.3|2
1637326800000|2021-11-19 13:00:00|23087.7|23027.7|23165|23125|23182.3|23142.1|23085.7|23025.7|1
1637327100000|2021-11-19 13:05:00|23152.5|23132.5|23172.7|23112.7|23181.8|23144.8|23127.1|23080|1
1637327400000|2021-11-19 13:10:00|23162.8|23122.8|23310.2|23270.2|23310.2|23270.2|23162.8|23120.3|0
1637327700000|2021-11-19 13:15:00|23310.3|23270.3|23432.3|23412.3|23434.8|23414.8|23303.2|23270.2|0
1637328000000|2021-11-19 13:20:00|23432.1|23412.1|23410.2|23390.2|23444.6|23417.1|23359.8|23322.3|1
1637328300000|2021-11-19 13:25:00|23410.5|23390.5|23438.9|23378.9|23457.3|23427.1|23392.1|23338.9|5
1637328600000|2021-11-19 13:30:00|23441.4|23381.4|23621.9|23561.9|23624.3|23564.3|23363|23332.7|14
1637328900000|2021-11-19 13:35:00|23624.3|23564.3|23596.4|23536.4|23649.3|23589.3|23556.6|23496.6|0
1637329200000|2021-11-19 13:40:00|23596.6|23536.6|23668.9|23608.9|23690.4|23670|23566.6|23506.6|2
1637329500000|2021-11-19 13:45:00|23668.7|23608.7|23664.8|23604.8|23668.7|23608.7|23591.6|23531.6|0
1637329800000|2021-11-19 13:50:00|23667.3|23607.3|23512.3|23492.3|23667.3|23607.3|23512.3|23484.6|0
1637330100000|2021-11-19 13:55:00|23521.4|23481.4|23541.6|23481.6|23543.7|23496.6|23501.8|23441.8|0
1637330400000|2021-11-19 14:00:00|23541.4|23481.4|23621.9|23561.9|23621.9|23569.1|23511.8|23451.8|7
1637330700000|2021-11-19 14:05:00|23626.6|23566.6|23823.2|23763.2|23865.7|23811.1|23614.1|23566.6|2
1637331000000|2021-11-19 14:10:00|23820.9|23760.9|23795.4|23755.4|23903.4|23845.9|23781.1|23721.1|0
1637331300000|2021-11-19 14:15:00|23783.7|23743.7|23790.9|23750.9|23793.6|23750.9|23696.4|23636.4|1
1637331600000|2021-11-19 14:20:00|23793.2|23753.2|23825.9|23765.9|23845.9|23798.4|23788.4|23753.2|4
1637331900000|2021-11-19 14:25:00|23823.4|23763.4|23808.4|23748.4|23823.4|23768.4|23715.9|23655.9|0
1637332200000|2021-11-19 14:30:00|23808.6|23748.6|23840.9|23780.9|23893.4|23833.4|23745.9|23685.9|5
1637332500000|2021-11-19 14:35:00|23841.6|23781.6|23790.9|23770.9|23898.2|23840.7|23788.4|23760.9|0
1637332800000|2021-11-19 14:40:00|23801.2|23761.2|23776.4|23756.4|23811.4|23763.4|23776.4|23716.4|0
1637333100000|2021-11-19 14:45:00|23786.4|23726.4|23819.1|23759.1|23879.1|23819.1|23780.7|23723.9|17
1637333400000|2021-11-19 14:50:00|23826.6|23766.6|23829.4|23769.4|23839.6|23779.6|23796.8|23736.8|0
1637333700000|2021-11-19 14:55:00|23829.6|23769.6|23836|23776|23859.9|23799.9|23828.1|23768.1|33
1637334000000|2021-11-19 15:00:00|23833.5|23773.5|23917.1|23857.1|23982.1|23922.1|23833.5|23773.5|0
1637334300000|2021-11-19 15:05:00|23921.9|23861.9|23910.4|23850.4|23969.9|23909.9|23854.6|23794.6|0
1637334600000|2021-11-19 15:10:00|23910.6|23850.6|23810.9|23750.9|23941|23881|23808.4|23748.4|1
1637334900000|2021-11-19 15:15:00|23813.3|23753.3|23832.6|23772.6|23858.1|23798.1|23808.1|23748.1|0
1637335200000|2021-11-19 15:20:00|23834.9|23774.9|23752.6|23692.6|23844.5|23784.5|23752.6|23692.6|0
1637335500000|2021-11-19 15:25:00|23757.2|23697.2|23624.9|23564.9|23757.2|23697.2|23624.9|23564.9|2
1637335800000|2021-11-19 15:30:00|23625.1|23565.1|23711.7|23651.7|23717.6|23675.3|23625.1|23565.1|2
1637336100000|2021-11-19 15:35:00|23709.4|23649.4|23762|23702|23762|23702|23699.5|23639.5|0
1637336400000|2021-11-19 15:40:00|23764.4|23704.4|23756.7|23696.7|23797|23737|23741.7|23681.7|0
1637336700000|2021-11-19 15:45:00|23756.9|23696.9|23704|23644|23764.4|23704.4|23659.2|23599.2|8
1637337000000|2021-11-19 15:50:00|23706.5|23646.5|23669|23609|23711.5|23651.5|23629|23569|0
1637337300000|2021-11-19 15:55:00|23671.5|23611.5|23653|23593|23676.7|23634.8|23579.2|23519.2|0
1637337600000|2021-11-19 16:00:00|23652.6|23592.6|23602.4|23542.4|23652.6|23593|23565.5|23510.6|1
1637337900000|2021-11-19 16:05:00|23597.8|23537.8|23506.3|23446.3|23597.8|23537.8|23353.3|23293.3|0
1637338200000|2021-11-19 16:10:00|23504|23444|23520.5|23460.5|23530.6|23475.5|23456.8|23405.8|1
1637338500000|2021-11-19 16:15:00|23520.3|23460.3|23490.3|23430.3|23520.3|23467.4|23415.5|23355.5|0
1637338800000|2021-11-19 16:20:00|23482.8|23442.8|23460.1|23420.1|23522.8|23469.8|23457.6|23412.6|0
1637339100000|2021-11-19 16:25:00|23459.9|23419.9|23474.2|23414.2|23489.4|23429.4|23430.3|23379.4|3
1637339400000|2021-11-19 16:30:00|23469.2|23409.2|23460.5|23440.5|23494.4|23440.5|23434.2|23374.2|0
1637339700000|2021-11-19 16:35:00|23470.6|23430.6|23474.4|23414.4|23484.6|23445.3|23461.7|23401.7|1
1637340000000|2021-11-19 16:40:00|23471.9|23411.9|23479.9|23419.9|23504.4|23444.4|23397.1|23337.1|0
1637340300000|2021-11-19 16:45:00|23480.1|23420.1|23472.4|23412.4|23489.6|23429.6|23434.8|23374.8|0
1637340600000|2021-11-19 16:50:00|23474.8|23414.8|23399.4|23339.4|23474.8|23414.8|23399.4|23339.4|0
1637340900000|2021-11-19 16:55:00|23397.1|23337.1|23412.1|23352.1|23424.6|23364.6|23374.6|23314.6|0
1637341200000|2021-11-19 17:00:00|23407.1|23347.1|23272.1|23212.1|23407.1|23347.1|23252.1|23192.1|0
1637341500000|2021-11-19 17:05:00|23274.6|23214.6|23374.6|23314.6|23382.1|23322.1|23274.6|23214.6|0
1637341800000|2021-11-19 17:10:00|23377.1|23317.1|23351.9|23291.9|23387.1|23327.1|23346.9|23286.9|0
1637342100000|2021-11-19 17:15:00|23352.1|23292.1|23374.1|23314.1|23384.2|23324.2|23352.1|23292.1|0
1637342400000|2021-11-19 17:20:00|23371.7|23311.7|23387.8|23327.8|23411.6|23361|23294.2|23234.2|69
1637342700000|2021-11-19 17:25:00|23388|23328|23414.4|23354.4|23445.3|23411.5|23388|23328|47
1637343000000|2021-11-19 17:30:00|23411.9|23351.9|23425.4|23365.4|23430.3|23370.3|23397.9|23337.9|0
1637343300000|2021-11-19 17:35:00|23425.6|23365.6|23334|23274|23427.9|23367.9|23334|23274|2
1637343600000|2021-11-19 17:40:00|23336.5|23276.5|23305|23245|23336.5|23276.5|23278|23228.2|1
1637343900000|2021-11-19 17:45:00|23302.5|23242.5|23297.8|23237.8|23305|23245|23295.3|23235.3|0
1637344200000|2021-11-19 17:50:00|23300.2|23240.2|23300.3|23240.3|23305.2|23245.7|23265.7|23228.5|2
1637344500000|2021-11-19 17:55:00|23298|23238|23282.5|23222.5|23298|23245.7|23253.7|23207.5|2
1637344800000|2021-11-19 18:00:00|23282.3|23222.3|23305|23245|23324.5|23264.5|23270|23210|3
1637345100000|2021-11-19 18:05:00|23304.8|23244.8|23286.8|23226.8|23304.8|23244.8|23285.2|23225.2|0
1637345400000|2021-11-19 18:10:00|23286.5|23226.5|23290.2|23230.2|23292.5|23232.5|23269.3|23219.5|0
1637345700000|2021-11-19 18:15:00|23289.5|23229.5|23309.1|23269.1|23314.1|23269.1|23282|23229.5|0
1637346000000|2021-11-19 18:20:00|23309.3|23269.3|23351.6|23291.6|23354.3|23304.3|23309.3|23259.1|0
1637346300000|2021-11-19 18:25:00|23342|23302|23367.2|23307.2|23416.8|23371.8|23342|23289.1|2
1637572500000|2021-11-22 09:15:00|23211.2|23151.2|23349.4|23289.4|23359.4|23299.4|23123.7|23063.7|1
1637572800000|2021-11-22 09:20:00|23346.9|23286.9|23381.9|23321.9|23399.4|23339.4|23319.4|23259.4|0
1637573100000|2021-11-22 09:25:00|23381.8|23321.8|23291.8|23231.8|23381.8|23321.8|23289.3|23229.3|0
1637573400000|2021-11-22 09:30:00|23287|23227|23274|23214|23314.1|23254.1|23271.5|23211.5|0
1637573700000|2021-11-22 09:35:00|23273.9|23213.9|23214.1|23154.1|23273.9|23213.9|23196.5|23136.5|0
1637574000000|2021-11-22 09:40:00|23213.8|23153.8|23191.7|23131.7|23213.8|23153.8|23191.7|23131.7|0
1637574300000|2021-11-22 09:45:00|23191.6|23131.6|23206.1|23146.1|23221.1|23161.1|23164.7|23104.7|0
1637574600000|2021-11-22 09:50:00|23203.7|23143.7|23228.6|23168.6|23231|23171|23181.9|23121.9|0
1637574900000|2021-11-22 09:55:00|23238.5|23178.5|23218.5|23158.5|23251|23191|23216|23156|0
1637575200000|2021-11-22 10:00:00|23218.6|23158.6|23238.5|23178.5|23240.9|23180.9|23218.6|23158.6|0
1637575500000|2021-11-22 10:05:00|23238.4|23178.4|23191.5|23131.5|23238.4|23178.4|23191.5|23131.5|0
1637575800000|2021-11-22 10:10:00|23189.1|23129.1|23169.4|23109.4|23189.1|23129.1|23167|23107|0
1637576100000|2021-11-22 10:15:00|23169.5|23109.5|23169.4|23109.4|23171.9|23111.9|23169.4|23109.4|0
1637576400000|2021-11-22 10:20:00|23169.5|23109.5|23162.1|23102.1|23174.4|23114.4|23152|23102.1|0
1637576700000|2021-11-22 10:25:00|23152|23112|23243.5|23183.5|23243.5|23183.5|23149.6|23099.7|0
1637577000000|2021-11-22 10:30:00|23243.6|23183.6|23243.5|23183.5|23251|23191|23213.4|23153.4|0
1637577300000|2021-11-22 10:35:00|23238.5|23178.5|23216|23156|23238.5|23178.5|23213.5|23153.5|0
1637577600000|2021-11-22 10:40:00|23215.9|23155.9|23248.5|23188.5|23248.5|23188.5|23213.5|23153.5|0
1637577900000|2021-11-22 10:45:00|23248.6|23188.6|23250.9|23190.9|23253.5|23193.5|23248.6|23188.6|0
1637578200000|2021-11-22 10:50:00|23250.8|23190.8|23268.4|23208.4|23288.4|23228.4|23243.4|23183.4|0
1637578500000|2021-11-22 10:55:00|23268.5|23208.5|23308.4|23248.4|23353.4|23293.4|23268.5|23208.5|0
1637578800000|2021-11-22 11:00:00|23308.2|23248.2|23325.9|23265.9|23330.9|23270.9|23285.9|23225.9|0
1637579100000|2021-11-22 11:05:00|23328.4|23268.4|23340.9|23280.9|23353.4|23293.4|23328.4|23268.4|0
1637579400000|2021-11-22 11:10:00|23340.6|23280.6|23323.4|23263.4|23340.6|23280.6|23323.4|23263.4|0
1637579700000|2021-11-22 11:15:00|23323.3|23263.3|23310.9|23250.9|23323.3|23263.3|23305.9|23245.9|0
1637580000000|2021-11-22 11:20:00|23311.1|23251.1|23286|23226|23315.9|23255.9|23273.4|23213.4|0
1637580300000|2021-11-22 11:25:00|23281|23221|23280.9|23220.9|23293.5|23233.5|23261|23201|0
1637580600000|2021-11-22 11:30:00|23281.2|23221.2|23298.4|23238.4|23305.9|23245.9|23281.2|23221.2|0
1637580900000|2021-11-22 11:35:00|23296|23236|23345.8|23285.8|23345.8|23285.8|23296|23236|0
1637581200000|2021-11-22 11:40:00|23345.7|23285.7|23343.4|23283.4|23346|23286|23335.9|23275.9|0
1637581500000|2021-11-22 11:45:00|23343.3|23283.3|23351|23291|23356|23296|23331|23271|0
1637581800000|2021-11-22 11:50:00|23346|23286|23388.4|23328.4|23388.4|23328.4|23346|23286|0
1637582100000|2021-11-22 11:55:00|23388.5|23328.5|23371|23311|23388.5|23328.5|23361|23301|0
1637582400000|2021-11-22 12:00:00|23371.1|23311.1|23398.4|23338.4|23415.9|23355.9|23371.1|23311.1|0
1637582700000|2021-11-22 12:05:00|23398.6|23338.6|23438.4|23378.4|23446|23386|23383.4|23323.4|0
1637583000000|2021-11-22 12:10:00|23440.9|23380.9|23438.3|23378.3|23460.8|23400.8|23438.3|23378.3|0
1637583300000|2021-11-22 12:15:00|23435.9|23375.9|23443.4|23383.4|23458.4|23398.4|23408.4|23348.4|1
1637583600000|2021-11-22 12:20:00|23438.4|23378.4|23393.3|23333.3|23438.4|23378.4|23393.3|23333.3|0
1637583900000|2021-11-22 12:25:00|23390.9|23330.9|23440.9|23380.9|23440.9|23380.9|23388.4|23328.4|0
1637584200000|2021-11-22 12:30:00|23441|23381|23454.4|23394.4|23468.4|23408.4|23436.8|23376.8|0
1637584500000|2021-11-22 12:35:00|23456.9|23396.9|23501.8|23441.8|23504.3|23444.3|23456.9|23396.9|0
1637584800000|2021-11-22 12:40:00|23501.7|23441.7|23501.8|23441.8|23541.8|23481.8|23499.3|23439.3|0
1637585100000|2021-11-22 12:45:00|23499.2|23439.2|23501.8|23441.8|23524.3|23464.3|23494.2|23434.2|0
1637585400000|2021-11-22 12:50:00|23499.4|23439.4|23489.4|23429.4|23501.9|23441.9|23481.9|23421.9|0
1637585700000|2021-11-22 12:55:00|23494.4|23434.4|23484.5|23424.5|23494.4|23434.4|23482|23422|0
1637586000000|2021-11-22 13:00:00|23486.9|23426.9|23401.9|23341.9|23487|23427|23376.8|23316.8|0
1637586300000|2021-11-22 13:05:00|23401.8|23341.8|23489.4|23429.4|23489.4|23429.4|23371.9|23311.9|0
1637586600000|2021-11-22 13:10:00|23491.9|23431.9|23494.4|23434.4|23506.9|23446.9|23454.4|23394.4|0
1637586900000|2021-11-22 13:15:00|23491.9|23431.9|23531.9|23471.9|23544.4|23484.4|23471.9|23411.9|0
1637587200000|2021-11-22 13:20:00|23532|23472|23481.9|23421.9|23534.4|23474.4|23464.4|23404.4|0
1637587500000|2021-11-22 13:25:00|23482.2|23422.2|23469.1|23409.1|23506.9|23446.9|23464.4|23404.4|0
1637587800000|2021-11-22 13:30:00|23468.8|23408.8|23399.5|23339.5|23468.8|23408.8|23331.8|23271.8|0
1637588100000|2021-11-22 13:35:00|23399.8|23339.8|23406.9|23346.9|23416.9|23356.9|23359.4|23299.4|0
1637588400000|2021-11-22 13:40:00|23406.8|23346.8|23404.3|23344.3|23426.9|23366.9|23391.9|23331.9|7
1637588700000|2021-11-22 13:45:00|23404|23344|23389.3|23329.3|23411.8|23351.8|23386.8|23326.8|0
1637589000000|2021-11-22 13:50:00|23386.8|23326.8|23361.8|23301.8|23386.8|23326.8|23329.3|23269.3|0
1637589300000|2021-11-22 13:55:00|23361.9|23301.9|23321.8|23261.8|23387|23327|23319.3|23259.3|0
1637589600000|2021-11-22 14:00:00|23319.3|23259.3|23314.3|23254.3|23339.3|23279.3|23254.3|23194.3|0
1637589900000|2021-11-22 14:05:00|23316.8|23256.8|23306.8|23246.8|23316.8|23256.8|23289.3|23229.3|0
1637590200000|2021-11-22 14:10:00|23306.9|23246.9|23291.8|23231.8|23331.8|23271.8|23291.8|23231.8|0
1637590500000|2021-11-22 14:15:00|23284.2|23224.2|23264.2|23204.2|23284.2|23224.2|23224.3|23164.3|0
1637590800000|2021-11-22 14:20:00|23256.8|23196.8|23214.7|23154.7|23256.8|23196.8|23214.3|23154.3|0
1637591100000|2021-11-22 14:25:00|23214.9|23154.9|23209.7|23149.7|23244.7|23184.7|23177.8|23117.8|0
1637591400000|2021-11-22 14:30:00|23210.1|23150.1|23178.3|23118.3|23254.7|23194.7|23138.5|23110.8|0
1637591700000|2021-11-22 14:35:00|23178.2|23118.2|23184.6|23124.6|23184.7|23128.2|23116.3|23083.4|2
1637592000000|2021-11-22 14:40:00|23184.7|23124.7|23134.3|23074.3|23239.4|23179.4|23095.7|23056.9|2
1637592300000|2021-11-22 14:45:00|23134.4|23074.4|23116.9|23056.9|23154.3|23094.3|23081.8|23021.8|0
1637592600000|2021-11-22 14:50:00|23116.8|23056.8|23086.8|23026.8|23116.8|23056.8|23054.3|22994.3|0
1637592900000|2021-11-22 14:55:00|23091.8|23031.8|23109.3|23049.3|23109.3|23049.3|23066.8|23006.8|0
1637593200000|2021-11-22 15:00:00|23109.4|23049.4|23109.4|23049.4|23134.3|23074.3|23089.3|23029.3|0
1637593500000|2021-11-22 15:05:00|23116.8|23056.8|23114.3|23054.3|23201.8|23141.8|23114.3|23054.3|0
1637593800000|2021-11-22 15:10:00|23116.8|23056.8|23059.5|22999.5|23126.9|23066.9|23059.4|22999.4|0
1637594100000|2021-11-22 15:15:00|23059.4|22999.4|23019.8|22959.8|23076.8|23016.8|22992.7|22945.3|1
1637594400000|2021-11-22 15:20:00|23017.3|22957.3|22946.8|22886.8|23017.3|22969.8|22944.3|22884.3|1
1637594700000|2021-11-22 15:25:00|22946.7|22886.7|22954.3|22894.3|22999.3|22939.3|22944.3|22884.3|6
1637595000000|2021-11-22 15:30:00|22949.3|22889.3|22941.8|22881.8|23016.8|22956.8|22939.3|22879.3|0
1637595300000|2021-11-22 15:35:00|22942|22882|22949.3|22889.3|22956.8|22896.8|22916.8|22856.8|0
1637595600000|2021-11-22 15:40:00|22946.8|22886.8|22966.8|22906.8|22966.8|22906.8|22929.3|22869.3|0
1637595900000|2021-11-22 15:45:00|22969.3|22909.3|22941.9|22881.9|22971.8|22911.8|22939.3|22879.3|0
1637596200000|2021-11-22 15:50:00|22944.3|22884.3|22954.5|22894.5|22959.5|22899.5|22936.8|22876.8|3
1637596500000|2021-11-22 15:55:00|22952|22892|22974.6|22914.6|22997|22937|22947|22887|0
1637596800000|2021-11-22 16:00:00|22979.5|22919.5|23039.5|22979.5|23052|22992|22979.5|22919.5|1
1637597100000|2021-11-22 16:05:00|23042|22982|22956.7|22896.7|23042|22982|22956.7|22896.7|1
1637597400000|2021-11-22 16:10:00|22954.3|22894.3|22959.4|22899.4|22966.8|22906.8|22936.8|22876.8|0
1637597700000|2021-11-22 16:15:00|22959.5|22899.5|22994.3|22934.3|22996.8|22936.8|22959.5|22899.5|0
1637598000000|2021-11-22 16:20:00|22996.8|22936.8|23014.3|22954.3|23014.3|22954.3|22976.8|22916.8|0
1637598300000|2021-11-22 16:25:00|23011.8|22951.8|22977.3|22917.3|23011.8|22951.8|22977.3|22917.3|5
1637598600000|2021-11-22 16:30:00|22977.4|22917.4|22987.2|22927.2|23002|22942|22977.4|22917.4|0
1637598900000|2021-11-22 16:35:00|22989.6|22929.6|22955.1|22915.1|22992.1|22932.1|22955.1|22914.9|3
1637599200000|2021-11-22 16:40:00|22945|22925|22884.3|22824.3|22945|22925|22884.3|22824.3|3
1637599500000|2021-11-22 16:45:00|22884.2|22824.2|22899.3|22839.3|22904.3|22844.3|22832.5|22785.1|0
1637599800000|2021-11-22 16:50:00|22901.8|22841.8|22929.4|22869.4|22954.3|22894.3|22884.5|22824.5|0
1637600100000|2021-11-22 16:55:00|22934.3|22874.3|22901.8|22841.8|22934.3|22874.3|22896.8|22836.8|0
1637600400000|2021-11-22 17:00:00|22901.9|22841.9|22896.8|22836.8|22906.8|22846.8|22884.3|22824.3|0
1637600700000|2021-11-22 17:05:00|22894.3|22834.3|22903.9|22843.9|22903.9|22843.9|22859.7|22799.7|0
1637601000000|2021-11-22 17:10:00|22906.4|22846.4|23079.3|23019.3|23079.3|23019.3|22906.4|22846.4|0
1637601300000|2021-11-22 17:15:00|23081.7|23021.7|23178.8|23118.8|23178.8|23118.8|23074.2|23014.2|0
1637601600000|2021-11-22 17:20:00|23181.2|23121.2|23159.6|23099.6|23194.3|23134.3|23117.6|23089.9|0
1637601900000|2021-11-22 17:25:00|23159.7|23099.7|23117.6|23097.6|23164.6|23104.8|23112.7|23092.7|0
1637602200000|2021-11-22 17:30:00|23120|23100|23179.3|23119.3|23181.9|23121.9|23120|23085.1|0
1637602500000|2021-11-22 17:35:00|23184.3|23124.3|23264.3|23204.3|23264.3|23204.3|23167.1|23107.1|0
1637602800000|2021-11-22 17:40:00|23264.5|23204.5|23269.3|23209.3|23296.8|23236.8|23254.3|23194.3|0
1637603100000|2021-11-22 17:45:00|23271.8|23211.8|23356.8|23296.8|23356.8|23296.8|23271.8|23211.8|0
1637603400000|2021-11-22 17:50:00|23356.9|23296.9|23391.8|23331.8|23396.8|23336.8|23351.8|23291.8|0
1637603700000|2021-11-22 17:55:00|23391.5|23331.5|23306.8|23246.8|23391.5|23331.5|23299.3|23239.3|0
1637604000000|2021-11-22 18:00:00|23309.3|23249.3|23297|23237|23309.3|23249.3|23284.4|23224.4|0
1637604300000|2021-11-22 18:05:00|23297.2|23237.2|23324.3|23264.3|23326.8|23266.8|23297.2|23237.2|0
1637604600000|2021-11-22 18:10:00|23324.4|23264.4|23381.7|23321.7|23381.8|23321.8|23324.4|23264.4|0
1637604900000|2021-11-22 18:15:00|23379.3|23319.3|23406.8|23346.8|23411.8|23351.8|23366.8|23306.8|0
1637605200000|2021-11-22 18:20:00|23406.7|23346.7|23389.2|23329.2|23406.7|23346.7|23381.8|23321.8|0
1637605500000|2021-11-22 18:25:00|23391.7|23331.7|23419.3|23359.3|23429.3|23369.3|23391.7|23331.7|0
1637658900000|2021-11-23 09:15:00|23555.8|23495.8|23370.7|23310.7|23555.8|23495.8|23350.6|23290.6|0
1637659200000|2021-11-23 09:20:00|23373.4|23313.4|23315.6|23255.6|23385.7|23325.7|23305.6|23245.6|0
1637659500000|2021-11-23 09:25:00|23318.1|23258.1|23343.2|23283.2|23343.2|23283.2|23315.6|23255.6|0
1637659800000|2021-11-23 09:30:00|23345.7|23285.7|23375.6|23315.6|23403.1|23343.1|23335.6|23275.6|0
1637660100000|2021-11-23 09:35:00|23375.5|23315.5|23375.6|23315.6|23375.6|23315.6|23348.1|23288.1|0
1637660400000|2021-11-23 09:40:00|23375.7|23315.7|23393.1|23333.1|23443.1|23383.1|23375.7|23315.7|0
1637660700000|2021-11-23 09:45:00|23390.6|23330.6|23438.1|23378.1|23450.6|23390.6|23388.1|23328.1|0
1637661000000|2021-11-23 09:50:00|23438.2|23378.2|23483.1|23423.1|23483.2|23423.2|23438.2|23378.2|0
1637661300000|2021-11-23 09:55:00|23485.6|23425.6|23503.1|23443.1|23513.1|23453.1|23485.6|23425.6|0
1637661600000|2021-11-23 10:00:00|23500.6|23440.6|23498.1|23438.1|23513.1|23453.1|23465.6|23405.6|0
1637661900000|2021-11-23 10:05:00|23493.1|23433.1|23492.7|23432.7|23495.6|23435.6|23485.3|23425.3|0
1637662200000|2021-11-23 10:10:00|23492.8|23432.8|23517.7|23457.7|23517.7|23457.7|23492.8|23432.8|0
1637662500000|2021-11-23 10:15:00|23515.2|23455.2|23487.7|23427.7|23515.2|23455.2|23487.7|23427.7|0
1637662800000|2021-11-23 10:20:00|23482.7|23422.7|23447.7|23387.7|23482.7|23422.7|23447.7|23387.7|0
1637663100000|2021-11-23 10:25:00|23447.6|23387.6|23480.1|23420.1|23480.1|23420.1|23437.7|23377.7|0
1637663400000|2021-11-23 10:30:00|23477.6|23417.6|23510.1|23450.1|23512.6|23452.6|23477.6|23417.6|0
1637663700000|2021-11-23 10:35:00|23510|23450|23447.4|23387.4|23510|23450|23447.4|23387.4|0
1637664000000|2021-11-23 10:40:00|23442.6|23382.6|23390|23330|23447.6|23387.6|23390|23330|0
1637664300000|2021-11-23 10:45:00|23392.5|23332.5|23412.5|23352.5|23422.5|23362.5|23392.5|23332.5|0
1637664600000|2021-11-23 10:50:00|23418.1|23358.1|23439.9|23379.9|23452.5|23392.5|23418.1|23358.1|0
1637664900000|2021-11-23 10:55:00|23442.4|23382.4|23417.4|23357.4|23442.4|23382.4|23409.9|23349.9|0
1637665200000|2021-11-23 11:00:00|23417.6|23357.6|23477.4|23417.4|23482.4|23422.4|23417.6|23357.6|0
1637665500000|2021-11-23 11:05:00|23477.6|23417.6|23517.4|23457.4|23517.5|23457.5|23477.6|23417.6|0
1637665800000|2021-11-23 11:10:00|23514.9|23454.9|23474.9|23414.9|23514.9|23454.9|23474.9|23414.9|0
1637666100000|2021-11-23 11:15:00|23477.4|23417.4|23409.9|23349.9|23477.4|23417.4|23402.4|23342.4|0
1637666400000|2021-11-23 11:20:00|23412.4|23352.4|23412.4|23352.4|23419.9|23359.9|23405|23345|0
1637666700000|2021-11-23 11:25:00|23407.4|23347.4|23409.9|23349.9|23409.9|23349.9|23404.9|23344.9|0
1637667000000|2021-11-23 11:30:00|23414.9|23354.9|23394.9|23334.9|23419.9|23359.9|23394.9|23334.9|0
1637667300000|2021-11-23 11:35:00|23397.4|23337.4|23389.9|23329.9|23407.4|23347.4|23389.9|23329.9|0
1637667600000|2021-11-23 11:40:00|23392.4|23332.4|23454.9|23394.9|23454.9|23394.9|23389.9|23329.9|0
1637667900000|2021-11-23 11:45:00|23454.8|23394.8|23484.9|23424.9|23494.6|23434.6|23452.4|23392.4|0
1637668200000|2021-11-23 11:50:00|23487.4|23427.4|23472.4|23412.4|23489.9|23429.9|23448.7|23404.9|5
1637668500000|2021-11-23 11:55:00|23477.4|23417.4|23477.4|23417.4|23479.9|23419.9|23477.4|23417.4|0
1637668800000|2021-11-23 12:00:00|23474.9|23414.9|23439.9|23379.9|23474.9|23414.9|23432.4|23372.4|0
1637669100000|2021-11-23 12:05:00|23437.4|23377.4|23475.1|23415.1|23475.1|23415.1|23424.9|23364.9|1
1637669400000|2021-11-23 12:10:00|23484.9|23424.9|23559.9|23499.9|23587.2|23527.2|23484.9|23424.9|0
1637669700000|2021-11-23 12:15:00|23559.7|23499.7|23532.4|23472.4|23559.7|23499.7|23532.4|23472.4|0
1637670000000|2021-11-23 12:20:00|23532.2|23472.2|23514.8|23454.8|23532.2|23472.2|23482.4|23422.4|0
1637670300000|2021-11-23 12:25:00|23514.7|23454.7|23492.3|23432.3|23514.7|23454.7|23492.3|23432.3|0
1637670600000|2021-11-23 12:30:00|23487.4|23427.4|23472.4|23412.4|23489.9|23429.9|23464.9|23404.9|0
1637670900000|2021-11-23 12:35:00|23464.9|23404.9|23414.9|23354.9|23464.9|23404.9|23407.4|23347.4|0
1637671200000|2021-11-23 12:40:00|23414.8|23354.8|23402.4|23342.4|23414.8|23354.8|23384.9|23324.9|0
1637671500000|2021-11-23 12:45:00|23399.9|23339.9|23449.9|23389.9|23507.4|23447.4|23399.9|23339.9|0
1637671800000|2021-11-23 12:50:00|23450|23390|23449.9|23389.9|23464.9|23404.9|23444.9|23384.9|0
1637672100000|2021-11-23 12:55:00|23452.4|23392.4|23482.5|23422.5|23487.6|23427.6|23449.9|23389.9|20
1637672400000|2021-11-23 13:00:00|23480.1|23420.1|23595.1|23535.1|23595.1|23535.1|23480.1|23420.1|0
1637672700000|2021-11-23 13:05:00|23600.1|23540.1|23562.6|23502.6|23605.1|23545.1|23562.6|23502.6|0
1637673000000|2021-11-23 13:10:00|23562.7|23502.7|23555.1|23495.1|23565.1|23505.1|23507.8|23447.8|0
1637673300000|2021-11-23 13:15:00|23557.6|23497.6|23527.7|23467.7|23567.7|23507.7|23505.1|23445.1|0
1637673600000|2021-11-23 13:20:00|23525.2|23465.2|23482.8|23422.8|23525.2|23465.2|23467.7|23407.7|0
1637673900000|2021-11-23 13:25:00|23485.2|23425.2|23467.8|23407.8|23487.7|23427.7|23437.7|23377.7|0
1637674200000|2021-11-23 13:30:00|23455|23395|23457.7|23397.7|23467.7|23407.7|23440.3|23380.3|0
1637674500000|2021-11-23 13:35:00|23452.7|23392.7|23475.2|23415.2|23480.2|23420.2|23442.8|23382.8|0
1637674800000|2021-11-23 13:40:00|23472.7|23412.7|23532.7|23472.7|23542.7|23482.7|23472.7|23412.7|0
1637675100000|2021-11-23 13:45:00|23535.2|23475.2|23447.7|23387.7|23537.7|23477.7|23440.2|23380.2|0
1637675400000|2021-11-23 13:50:00|23447.8|23387.8|23465.1|23405.1|23487.7|23427.7|23447.8|23387.8|0
1637675700000|2021-11-23 13:55:00|23462.7|23402.7|23507.7|23447.7|23507.7|23447.7|23440.2|23380.2|0
1637676000000|2021-11-23 14:00:00|23510.2|23450.2|23500.2|23440.2|23535.2|23475.2|23487.7|23427.7|0
1637676300000|2021-11-23 14:05:00|23500.3|23440.3|23480.2|23420.2|23515.2|23455.2|23480.2|23420.2|0
1637676600000|2021-11-23 14:10:00|23480.1|23420.1|23525.2|23465.2|23550.2|23490.2|23475.2|23415.2|0
1637676900000|2021-11-23 14:15:00|23520.2|23460.2|23615.2|23555.2|23615.2|23555.2|23490.2|23430.2|0
1637677200000|2021-11-23 14:20:00|23615.3|23555.3|23718.1|23658.1|23728.1|23668.1|23595.2|23535.2|0
1637677500000|2021-11-23 14:25:00|23720.5|23660.5|23798.1|23738.1|23798.1|23738.1|23695.6|23635.6|0
1637677800000|2021-11-23 14:30:00|23795.6|23735.6|23825.6|23765.6|23825.6|23765.6|23762.9|23702.9|0
1637678100000|2021-11-23 14:35:00|23825.7|23765.7|23918|23858|23938.1|23878.1|23825.7|23765.7|0
1637678400000|2021-11-23 14:40:00|23918.1|23858.1|23918.2|23858.2|23940.5|23880.5|23838.1|23778.1|11
1637678700000|2021-11-23 14:45:00|23920.6|23860.6|23708.1|23648.1|24008.1|23948.1|23708.1|23648.1|0
1637679000000|2021-11-23 14:50:00|23710.6|23650.6|23768.1|23708.1|23813.1|23753.1|23710.6|23650.6|4
1637679300000|2021-11-23 14:55:00|23770.6|23710.6|23735.6|23675.6|23808.1|23748.1|23713.1|23653.1|0
1637679600000|2021-11-23 15:00:00|23735.5|23675.5|23733.2|23673.2|23775.7|23715.7|23728.1|23668.1|0
1637679900000|2021-11-23 15:05:00|23735.6|23675.6|23825.7|23765.7|23843.1|23783.1|23735.6|23675.6|0
1637680200000|2021-11-23 15:10:00|23828.1|23768.1|23900.6|23840.6|23955.6|23895.6|23828.1|23768.1|0
1637680500000|2021-11-23 15:15:00|23901.1|23841.1|24033|23973|24085.6|24025.6|23901.1|23841.1|12
1637680800000|2021-11-23 15:20:00|24030.6|23970.6|24168.1|24108.1|24238.1|24178.1|24030.6|23970.6|2
1637681100000|2021-11-23 15:25:00|24168|24108|24090.9|24030.9|24190.6|24130.6|24078.1|24018.1|0
1637681400000|2021-11-23 15:30:00|24100.9|24040.9|24111|24051|24178.5|24128.3|24080.9|24033.4|0
1637681700000|2021-11-23 15:35:00|24113.4|24053.4|24205.9|24165.9|24268.4|24218.3|24105.9|24053.4|0
1637682000000|2021-11-23 15:40:00|24205.8|24165.8|24253.4|24193.4|24253.4|24193.4|24198.5|24143.4|0
1637682300000|2021-11-23 15:45:00|24243.3|24203.3|24340.9|24300.9|24343.4|24303.4|24230.9|24170.9|0
1637682600000|2021-11-23 15:50:00|24341|24301|24355.9|24295.9|24363.3|24315.9|24268.3|24218.4|0
1637682900000|2021-11-23 15:55:00|24350.9|24310.9|24443.4|24383.4|24448.7|24418.6|24295.9|24256.2|2
1637683200000|2021-11-23 16:00:00|24433.5|24393.5|24450.8|24390.8|24486|24450.9|24431.1|24375.8|0
1637683500000|2021-11-23 16:05:00|24448.4|24388.4|24188.4|24128.4|24450.9|24395.7|24173.5|24123.4|0
1637683800000|2021-11-23 16:10:00|24178.5|24138.5|24010.6|23950.6|24235.9|24175.9|24010.6|23950.6|1
1637684100000|2021-11-23 16:15:00|24000.5|23960.5|24060.9|24000.9|24073.4|24025.9|23985.9|23933.5|1
1637684400000|2021-11-23 16:20:00|24060.8|24000.8|24110.9|24050.9|24128.4|24080.9|24050.9|23990.9|0
1637684700000|2021-11-23 16:25:00|24111|24051|24073.4|24013.4|24143.4|24090.9|24035.9|23990.9|0
1637685000000|2021-11-23 16:30:00|24063.4|24003.4|24196|24156|24206|24156|24048.4|23988.4|5
1637685300000|2021-11-23 16:35:00|24198.5|24158.5|24163.5|24103.5|24218.4|24168.3|24148.5|24096|5
1637685600000|2021-11-23 16:40:00|24163.6|24103.6|24138.9|24078.9|24191|24146|24138.9|24078.9|0
1637685900000|2021-11-23 16:45:00|24131.4|24071.4|24106.5|24046.5|24133.9|24073.9|24106.5|24046.5|0
1637686200000|2021-11-23 16:50:00|24108.9|24048.9|24066.4|24006.4|24138.9|24078.9|24046.6|24003.9|7
1637686500000|2021-11-23 16:55:00|24063.9|24003.9|24026.4|23966.4|24063.9|24003.9|23966.7|23906.7|0
1637686800000|2021-11-23 17:00:00|24016.4|23956.4|23969.1|23909.1|24016.4|23956.4|23914|23854|2
1637687100000|2021-11-23 17:05:00|23966.6|23906.6|24012.1|23952.1|24012.1|23952.1|23946.6|23886.6|0
1637687400000|2021-11-23 17:10:00|24017.1|23957.1|24172.1|24112.1|24189.6|24129.6|24017.1|23957.1|0
1637687700000|2021-11-23 17:15:00|24172|24112|24244.5|24184.5|24247|24187|24164.6|24104.6|0
1637688000000|2021-11-23 17:20:00|24244.6|24184.6|24256.4|24196.4|24299.5|24239.5|24183.9|24123.9|3
1637688300000|2021-11-23 17:25:00|24261.4|24201.4|24221.4|24161.4|24279|24219|24221.4|24161.4|0
1637688600000|2021-11-23 17:30:00|24221.5|24161.5|24226.4|24166.4|24231.4|24171.4|24193.9|24133.9|0
1637688900000|2021-11-23 17:35:00|24233.9|24173.9|24228.9|24168.9|24256.4|24196.4|24218.9|24158.9|0
1637689200000|2021-11-23 17:40:00|24229.1|24169.1|24193.9|24133.9|24251.4|24191.4|24191.4|24131.4|0
1637689500000|2021-11-23 17:45:00|24201.4|24141.4|24238.4|24178.4|24238.6|24178.6|24196.1|24136.1|0
1637689800000|2021-11-23 17:50:00|24236|24176|24228.9|24168.9|24258.6|24198.6|24221.1|24161.1|0
1637690100000|2021-11-23 17:55:00|24231.4|24171.4|24228.7|24168.7|24233.6|24173.6|24196.2|24136.2|0
1637690400000|2021-11-23 18:00:00|24231.2|24171.2|24198.6|24138.6|24231.2|24171.2|24183.6|24123.6|0
1637690700000|2021-11-23 18:05:00|24198.7|24138.7|24201.1|24141.1|24211.1|24151.1|24198.7|24138.7|0
1637691000000|2021-11-23 18:10:00|24196.1|24136.1|24161.1|24101.1|24196.1|24136.1|24148.6|24088.6|0
1637691300000|2021-11-23 18:15:00|24158.6|24098.6|24183.6|24123.6|24186.1|24126.1|24158.6|24098.6|0
1637691600000|2021-11-23 18:20:00|24178.7|24118.7|24028.6|23968.6|24178.7|24118.7|24016.1|23956.1|0
1637691900000|2021-11-23 18:25:00|24028.7|23968.7|24021.1|23961.1|24028.7|23968.7|23988.6|23928.6|0
1637745300000|2021-11-24 09:15:00|24136|24076|24223.6|24163.6|24223.6|24163.6|24108.4|24048.4|0
1637745600000|2021-11-24 09:20:00|24230.9|24170.9|24320.9|24260.9|24320.9|24260.9|24230.9|24170.9|0
1637745900000|2021-11-24 09:25:00|24323.4|24263.4|24258.4|24198.4|24355.9|24295.9|24255.9|24195.9|0
1637746200000|2021-11-24 09:30:00|24255.9|24195.9|24223.4|24163.4|24258.4|24198.4|24223.4|24163.4|0
1637746500000|2021-11-24 09:35:00|24220.9|24160.9|24165.9|24105.9|24220.9|24160.9|24163.4|24103.4|0
1637746800000|2021-11-24 09:40:00|24166|24106|24193.5|24133.5|24193.5|24133.5|24158.4|24098.4|0
1637747100000|2021-11-24 09:45:00|24196|24136|24210.9|24150.9|24223.4|24163.4|24188.4|24128.4|0
1637747400000|2021-11-24 09:50:00|24208.4|24148.4|24215.9|24155.9|24218.4|24158.4|24188.4|24128.4|0
1637747700000|2021-11-24 09:55:00|24213.4|24153.4|24180.9|24120.9|24213.4|24153.4|24180.9|24120.9|0
1637748000000|2021-11-24 10:00:00|24180.8|24120.8|24185.9|24125.9|24185.9|24125.9|24155.9|24095.9|0
1637748300000|2021-11-24 10:05:00|24188.4|24128.4|24190.9|24130.9|24198.5|24138.5|24188.4|24128.4|0
1637748600000|2021-11-24 10:10:00|24188.4|24128.4|24148.4|24088.4|24188.4|24128.4|24148.4|24088.4|0
1637748900000|2021-11-24 10:15:00|24145.9|24085.9|24158.4|24098.4|24160.9|24100.9|24135.9|24075.9|0
1637749200000|2021-11-24 10:20:00|24155.9|24095.9|24175.9|24115.9|24183.4|24123.4|24153.4|24093.4|0
1637749500000|2021-11-24 10:25:00|24175.8|24115.8|24148.4|24088.4|24175.8|24115.8|24148.4|24088.4|0
1637749800000|2021-11-24 10:30:00|24148.3|24088.3|24148.4|24088.4|24150.9|24090.9|24133.4|24073.4|0
1637750100000|2021-11-24 10:35:00|24145.9|24085.9|24155.9|24095.9|24158.4|24098.4|24118.4|24058.4|0
1637750400000|2021-11-24 10:40:00|24155.8|24095.8|24153.4|24093.4|24155.9|24095.9|24150.9|24090.9|0
1637750700000|2021-11-24 10:45:00|24153.5|24093.5|24130.9|24070.9|24173.4|24113.4|24113.4|24053.4|0
1637751000000|2021-11-24 10:50:00|24133.4|24073.4|24143.4|24083.4|24143.4|24083.4|24118.4|24058.4|0
1637751300000|2021-11-24 10:55:00|24135.9|24075.9|24120.9|24060.9|24135.9|24075.9|24120.9|24060.9|0
1637751600000|2021-11-24 11:00:00|24118.4|24058.4|24133.5|24073.5|24133.5|24073.5|24088.4|24028.4|0
1637751900000|2021-11-24 11:05:00|24138.4|24078.4|24115.9|24055.9|24140.9|24080.9|24110.9|24050.9|0
1637752200000|2021-11-24 11:10:00|24115.8|24055.8|24078.4|24018.4|24115.8|24055.8|24073.4|24013.4|0
1637752500000|2021-11-24 11:15:00|24083.4|24023.4|24165.9|24105.9|24165.9|24105.9|24083.4|24023.4|1
1637752800000|2021-11-24 11:20:00|24166|24106|24175.9|24115.9|24183.4|24123.4|24153.4|24093.4|0
1637753100000|2021-11-24 11:25:00|24178.4|24118.4|24138.4|24078.4|24178.4|24118.4|24138.4|24078.4|0
1637753400000|2021-11-24 11:30:00|24143.4|24083.4|24108.4|24048.4|24153.4|24093.4|24098.4|24038.4|0
1637753700000|2021-11-24 11:35:00|24108.3|24048.3|24138.4|24078.4|24138.4|24078.4|24103.4|24043.4|0
1637754000000|2021-11-24 11:40:00|24138.3|24078.3|24153.4|24093.4|24168.4|24108.4|24135.9|24075.9|0
1637754300000|2021-11-24 11:45:00|24158.4|24098.4|24245.9|24185.9|24248.4|24188.4|24155.9|24095.9|0
1637754600000|2021-11-24 11:50:00|24245.8|24185.8|24240.9|24180.9|24245.8|24185.8|24238.4|24178.4|0
1637754900000|2021-11-24 11:55:00|24235.9|24175.9|24200.9|24140.9|24235.9|24175.9|24200.9|24140.9|0
1637755200000|2021-11-24 12:00:00|24201|24141|24240.9|24180.9|24265.9|24205.9|24200.9|24140.9|0
1637755500000|2021-11-24 12:05:00|24243.4|24183.4|24225.9|24165.9|24245.9|24185.9|24223.4|24163.4|0
1637755800000|2021-11-24 12:10:00|24225.8|24165.8|24180.9|24120.9|24225.8|24165.8|24168.4|24108.4|0
1637756100000|2021-11-24 12:15:00|24175.9|24115.9|24183.4|24123.4|24183.4|24123.4|24148.4|24088.4|0
1637756400000|2021-11-24 12:20:00|24185.9|24125.9|24195.9|24135.9|24195.9|24135.9|24145.9|24085.9|0
1637756700000|2021-11-24 12:25:00|24193.4|24133.4|24185.9|24125.9|24210.9|24150.9|24168.4|24108.4|0
1637757000000|2021-11-24 12:30:00|24175.9|24115.9|24068.4|24008.4|24175.9|24115.9|24065.9|24005.9|0
1637757300000|2021-11-24 12:35:00|24068.3|24008.3|24128.3|24068.3|24128.4|24068.4|24063.4|24003.4|0
1637757600000|2021-11-24 12:40:00|24123.4|24063.4|24085.9|24025.9|24148.4|24088.4|24080.9|24020.9|0
1637757900000|2021-11-24 12:45:00|24085.7|24025.7|24088.3|24028.3|24108.4|24048.4|24078.4|24018.4|0
1637758200000|2021-11-24 12:50:00|24085.8|24025.8|23966.2|23926.2|24085.8|24025.8|23943.8|23913.8|1
1637758500000|2021-11-24 12:55:00|23951.2|23931.2|24068.3|24008.3|24100.8|24040.8|23948.7|23921.2|0
1637758800000|2021-11-24 13:00:00|24070.8|24010.8|24013.4|23953.4|24085.8|24025.8|24013.3|23953.3|0
1637759100000|2021-11-24 13:05:00|24018.5|23958.5|24018.3|23958.3|24035.8|23975.8|23981|23933.5|0
1637759400000|2021-11-24 13:10:00|24020.8|23960.8|23953.9|23933.9|24031|23971|23953.9|23933.9|1
1637759700000|2021-11-24 13:15:00|23951.4|23931.4|24015.9|23955.9|24023.5|23963.5|23943.9|23923.6|0
1637760000000|2021-11-24 13:20:00|24015.8|23955.8|24015.8|23955.8|24018.4|23958.4|23971.1|23921.2|0
1637760300000|2021-11-24 13:25:00|24013.4|23953.4|24090.9|24030.9|24100.9|24040.9|24010.9|23950.9|0
1637760600000|2021-11-24 13:30:00|24091|24031|24030.8|23970.8|24093.5|24033.5|24030.8|23970.8|1
1637760900000|2021-11-24 13:35:00|24028.3|23968.3|23995.9|23935.9|24030.8|23970.8|23990.9|23930.9|0
1637761200000|2021-11-24 13:40:00|23993.4|23933.4|23941.5|23901.5|23993.4|23933.6|23928.9|23896.5|11
1637761500000|2021-11-24 13:45:00|23926.5|23906.5|23966.1|23906.1|24003.5|23943.5|23919|23896.5|0
1637761800000|2021-11-24 13:50:00|23963.6|23903.6|24006.1|23946.1|24031.1|23971.1|23963.6|23903.6|0
1637762100000|2021-11-24 13:55:00|24003.6|23943.6|24071.1|24011.1|24071.1|24011.1|24001.1|23941.1|0
1637762400000|2021-11-24 14:00:00|24071|24011|24061.1|24001.1|24071|24011|24028.6|23968.6|0
1637762700000|2021-11-24 14:05:00|24063.6|24003.6|24086.1|24026.1|24086.1|24026.1|24056.1|23996.1|0
1637763000000|2021-11-24 14:10:00|24091.1|24031.1|24106.1|24046.1|24111.1|24051.1|24068.6|24008.6|0
1637763300000|2021-11-24 14:15:00|24101.1|24041.1|24073.5|24013.5|24101.1|24041.1|24068.5|24008.5|0
1637763600000|2021-11-24 14:20:00|24076|24016|24078.5|24018.5|24086|24026|24071|24011|0
1637763900000|2021-11-24 14:25:00|24078.6|24018.6|24076|24016|24101|24041|24068.6|24008.6|0
1637764200000|2021-11-24 14:30:00|24076.1|24016.1|24076|24016|24096|24036|24071|24011|0
1637764500000|2021-11-24 14:35:00|24081|24021|24076|24016|24088.6|24028.6|24068.5|24008.5|0
1637764800000|2021-11-24 14:40:00|24076.1|24016.1|24081|24021|24086|24026|24068.5|24008.5|0
1637765100000|2021-11-24 14:45:00|24078.5|24018.5|24158.5|24098.5|24158.5|24098.5|24063.5|24003.5|0
1637765400000|2021-11-24 14:50:00|24161|24101|24238.6|24178.6|24238.6|24178.6|24161|24101|5
1637765700000|2021-11-24 14:55:00|24241|24181|24291.2|24231.2|24301.1|24241.1|24241|24181|1
1637766000000|2021-11-24 15:00:00|24291.3|24231.3|24436|24376|24438.6|24378.6|24278.8|24218.8|4
1637766300000|2021-11-24 15:05:00|24433.6|24373.6|24456.1|24396.1|24456.1|24396.1|24416|24356|10
1637766600000|2021-11-24 15:10:00|24451.1|24391.1|24276.1|24216.1|24468.6|24408.6|24276.1|24216.1|0
1637766900000|2021-11-24 15:15:00|24278.6|24218.6|24216.1|24156.1|24286.1|24226.1|24216.1|24156.1|0
1637767200000|2021-11-24 15:20:00|24211.1|24151.1|24316.1|24256.1|24341.1|24281.1|24211.1|24151.1|1
1637767500000|2021-11-24 15:25:00|24318.6|24258.6|24376|24316|24388.6|24328.6|24306|24246|0
1637767800000|2021-11-24 15:30:00|24373.6|24313.6|24396.1|24336.1|24426.1|24366.1|24363.6|24303.6|0
1637768100000|2021-11-24 15:35:00|24393.6|24333.6|24421.1|24361.1|24426.1|24366.1|24388.6|24328.6|0
1637768400000|2021-11-24 15:40:00|24421|24361|24443.6|24383.6|24466.1|24406.1|24403.4|24343.4|0
1637768700000|2021-11-24 15:45:00|24448.6|24388.6|24406.1|24346.1|24451.1|24391.1|24393.6|24333.6|0
1637769000000|2021-11-24 15:50:00|24403.6|24343.6|24438.6|24378.6|24443.6|24383.6|24391.1|24331.1|0
1637769300000|2021-11-24 15:55:00|24443.6|24383.6|24483.6|24423.6|24483.6|24423.6|24431.1|24371.1|0
1637769600000|2021-11-24 16:00:00|24478.6|24418.6|24611.1|24551.1|24611.1|24551.1|24431.1|24371.1|0
1637769900000|2021-11-24 16:05:00|24603.6|24543.6|24668.6|24608.6|24693.6|24633.6|24593.6|24533.6|0
1637770200000|2021-11-24 16:10:00|24673.6|24613.6|24641.1|24581.1|24756.1|24696.1|24636.1|24576.1|1
1637770500000|2021-11-24 16:15:00|24638.6|24578.6|24746|24686|24761.1|24701.1|24631.1|24571.1|0
1637770800000|2021-11-24 16:20:00|24738.6|24678.6|24806.1|24746.1|24836.1|24776.1|24721.1|24661.1|0
1637771100000|2021-11-24 16:25:00|24808.6|24748.6|24756.1|24696.1|24808.6|24748.6|24736.1|24676.1|9
1637771400000|2021-11-24 16:30:00|24756.3|24696.3|24703.6|24643.6|24813.6|24753.6|24668.8|24618.8|0
1637771700000|2021-11-24 16:35:00|24703.5|24643.5|24698.6|24638.6|24703.5|24643.5|24608.6|24548.6|6
1637772000000|2021-11-24 16:40:00|24701.1|24641.1|24663.6|24603.6|24703.6|24643.6|24646.1|24586.1|0
1637772300000|2021-11-24 16:45:00|24666.1|24606.1|24633.6|24573.6|24688.6|24628.6|24631.1|24571.1|0
1637772600000|2021-11-24 16:50:00|24631.1|24571.1|24671.1|24611.1|24696.1|24636.1|24621.1|24561.1|0
1637772900000|2021-11-24 16:55:00|24676.1|24616.1|24668.6|24608.6|24701.1|24641.1|24646.1|24586.1|0
1637773200000|2021-11-24 17:00:00|24668.5|24608.5|24678.6|24618.6|24706.1|24646.1|24636|24576|6
1637773500000|2021-11-24 17:05:00|24676.1|24616.1|24656.1|24596.1|24676.1|24616.1|24611.1|24551.1|0
1637773800000|2021-11-24 17:10:00|24653.6|24593.6|24676.1|24616.1|24716.1|24656.1|24623.6|24563.6|0
1637774100000|2021-11-24 17:15:00|24678.6|24618.6|24583.6|24523.6|24708.6|24655.8|24561.2|24501.2|1
1637774400000|2021-11-24 17:20:00|24586.1|24526.1|24596.1|24536.1|24611.1|24551.1|24503.8|24473.9|0
1637774700000|2021-11-24 17:25:00|24598.6|24538.6|24528.7|24488.7|24611.1|24551.1|24526.3|24476.3|0
1637775000000|2021-11-24 17:30:00|24526.3|24486.3|24508.8|24488.8|24551.2|24491.2|24508.8|24478.8|0
1637775300000|2021-11-24 17:35:00|24501.4|24481.4|24451.1|24391.1|24528.6|24488.8|24451.1|24391.1|1
1637775600000|2021-11-24 17:40:00|24453.6|24393.6|24463.6|24403.6|24463.6|24403.6|24421.1|24361.1|1
1637775900000|2021-11-24 17:45:00|24466.1|24406.1|24453.6|24393.6|24508.6|24448.6|24453.6|24393.6|0
1637776200000|2021-11-24 17:50:00|24453.5|24393.5|24531|24471|24531|24471|24453.5|24393.5|0
1637776500000|2021-11-24 17:55:00|24533.5|24473.5|24508.5|24448.5|24536|24476|24508.5|24448.5|0
1637776800000|2021-11-24 18:00:00|24506|24446|24518.5|24458.5|24518.5|24458.5|24493.5|24433.5|0
1637777100000|2021-11-24 18:05:00|24531|24471|24553.6|24493.6|24561.1|24501.1|24531|24471|0
1637777400000|2021-11-24 18:10:00|24553.5|24493.5|24578.6|24518.6|24586.1|24526.1|24551.1|24491.1|0
1637777700000|2021-11-24 18:15:00|24581.1|24521.1|24543.6|24483.6|24583.6|24523.6|24543.6|24483.6|0
1637778000000|2021-11-24 18:20:00|24543.5|24483.5|24476.1|24436.1|24543.5|24483.5|24476.1|24426.1|0
1637778300000|2021-11-24 18:25:00|24486.1|24426.1|24483.6|24423.6|24506.1|24446.1|24466.1|24406.1|0
1637831700000|2021-11-25 09:15:00|24483|24423|24463|24443|24483|24443|24463|24423|108690
1637836800000|2021-11-25 10:40:00|24483|24423|24463|24443|24483|24443|24463|24423|21738
1637919000000|2021-11-26 09:30:00|24112.3|24092.3|24124.8|24104.8|24124.8|24104.8|24104.7|24084.7|19
1637919300000|2021-11-26 09:35:00|24119.8|24099.8|24174.8|24154.8|24174.8|24154.8|24107.3|24077.2|59
1637919600000|2021-11-26 09:40:00|24179.8|24159.8|24287.2|24267.2|24287.2|24267.2|24179.8|24159.8|111
1637919900000|2021-11-26 09:45:00|24292.2|24272.2|24319.7|24299.7|24322.2|24302.2|24284.7|24264.7|231
1637920200000|2021-11-26 09:50:00|24322.2|24302.2|24322.2|24302.2|24332.2|24312.2|24317.2|24297.2|90
1637920500000|2021-11-26 09:55:00|24322.3|24302.3|24392.2|24372.2|24424.7|24404.7|24322.3|24302.3|109
1637920800000|2021-11-26 10:00:00|24394.7|24374.7|24342.2|24322.2|24399.7|24379.7|24337.2|24314.8|46
1637921100000|2021-11-26 10:05:00|24357.2|24317.2|24387.2|24367.2|24387.2|24367.2|24354.7|24317.2|142
1637921400000|2021-11-26 10:10:00|24387.3|24367.3|24447.2|24427.2|24467.2|24444.7|24387.3|24367.3|89
1637921700000|2021-11-26 10:15:00|24449.7|24429.7|24392.2|24352.2|24477.2|24449.7|24384.8|24352.2|204
1637922000000|2021-11-26 10:20:00|24372.2|24342.2|24312.3|24292.3|24372.2|24342.2|24307.3|24287.3|69
1637922300000|2021-11-26 10:25:00|24314.7|24294.7|24257.2|24237.2|24314.7|24294.7|24242.2|24222.2|50
1637922600000|2021-11-26 10:30:00|24262.2|24242.2|24044.8|24004.8|24267.2|24247.2|24017.3|23989.8|327
1637922900000|2021-11-26 10:35:00|24057.3|23997.3|24097.3|24077.3|24199.7|24179.7|24049.7|23997.3|144
1637923200000|2021-11-26 10:40:00|24097.2|24077.2|24044.8|24024.8|24122.2|24079.7|24044.8|24024.8|37
1637923500000|2021-11-26 10:45:00|24057.3|24017.3|24099.7|24039.7|24102.2|24062.2|24057.2|24017.3|39
1637923800000|2021-11-26 10:50:00|24077.3|24037.3|24059.7|24039.7|24077.3|24044.7|24032.2|24012.2|13
1637924100000|2021-11-26 10:55:00|24062.2|24042.2|24127.2|24087.2|24137.3|24117.2|24062.2|24042.2|59
1637924400000|2021-11-26 11:00:00|24122.2|24082.2|24117.2|24077.2|24124.7|24104.7|24097.3|24072.2|30
1637924700000|2021-11-26 11:05:00|24119.7|24079.7|24314.7|24294.7|24357.2|24329.7|24117.2|24072.2|79
1637925000000|2021-11-26 11:10:00|24322.2|24282.2|24269.7|24249.7|24322.2|24287.2|24264.7|24242.2|17
1637925300000|2021-11-26 11:15:00|24274.7|24254.7|24297.2|24277.2|24314.7|24294.7|24274.7|24242.2|19
1637925600000|2021-11-26 11:20:00|24282.2|24262.2|24289.7|24269.7|24309.7|24289.7|24244.7|24224.7|26
1637925900000|2021-11-26 11:25:00|24284.7|24264.7|24239.7|24219.7|24284.7|24264.7|24234.7|24214.7|21
1637926200000|2021-11-26 11:30:00|24237.2|24217.2|24099.7|24079.7|24237.2|24217.2|24099.7|24067.2|77
1637926500000|2021-11-26 11:35:00|24089.7|24069.7|24157.2|24117.2|24157.2|24117.2|24074.7|24027.2|32
1637926800000|2021-11-26 11:40:00|24159.7|24119.7|24104.7|24084.7|24167.1|24144.7|24104.7|24084.7|13
1637927100000|2021-11-26 11:45:00|24107.2|24087.2|24102.2|24082.2|24124.7|24097.2|24102.2|24082.1|10
1637927400000|2021-11-26 11:50:00|24099.7|24079.7|24064.7|24044.7|24099.7|24079.7|24059.7|24027.2|38
1637927700000|2021-11-26 11:55:00|24067.2|24047.2|24109.7|24089.7|24119.7|24099.7|24067.2|24047.2|43
1637928000000|2021-11-26 12:00:00|24107.2|24087.2|24109.7|24089.7|24129.7|24109.7|24107.2|24087.2|11
1637928300000|2021-11-26 12:05:00|24097.2|24077.2|24137.2|24117.2|24137.2|24117.2|24089.7|24069.7|29
1637928600000|2021-11-26 12:10:00|24149.6|24129.6|24157.2|24137.2|24167.2|24147.2|24139.7|24112.2|26
1637928900000|2021-11-26 12:15:00|24159.6|24139.6|24182.1|24142.1|24182.1|24154.7|24159.6|24132.1|19
1637929200000|2021-11-26 12:20:00|24182.2|24142.2|24187.2|24167.2|24214.7|24194.7|24154.7|24134.7|31
1637929500000|2021-11-26 12:25:00|24187.1|24167.1|24207.1|24187.1|24214.6|24194.6|24187.1|24167.1|13
1637929800000|2021-11-26 12:30:00|24192.1|24172.1|24179.6|24159.6|24202.1|24172.1|24159.6|24139.6|27
1637930100000|2021-11-26 12:35:00|24192.1|24152.1|24169.6|24149.6|24197.1|24174.6|24169.6|24142.1|24
1637930400000|2021-11-26 12:40:00|24182.1|24142.1|24167.1|24147.1|24182.1|24152.1|24167.1|24142.1|4
1637930700000|2021-11-26 12:45:00|24167.2|24147.2|24234.6|24214.6|24252.1|24227.1|24167.2|24147.2|42
1637931000000|2021-11-26 12:50:00|24242.1|24202.1|24232.1|24212.1|24259.6|24239.6|24222.1|24202.1|50
1637931300000|2021-11-26 12:55:00|24237.1|24217.1|24284.6|24264.6|24287.1|24267.1|24237.1|24212.1|19
1637931600000|2021-11-26 13:00:00|24302.1|24262.1|24234.7|24214.7|24352.1|24327.1|24234.7|24214.7|212
1637931900000|2021-11-26 13:05:00|24232.2|24212.2|24187.2|24167.2|24232.2|24212.2|24174.7|24154.7|365
1637932200000|2021-11-26 13:10:00|24184.7|24164.7|24229.7|24209.7|24242.1|24209.7|24179.7|24157.2|53
1637932500000|2021-11-26 13:15:00|24234.7|24214.7|24284.7|24264.7|24284.7|24264.7|24234.7|24214.7|75
1637932800000|2021-11-26 13:20:00|24279.7|24259.7|24202.2|24182.2|24279.7|24259.7|24202.2|24182.2|106
1637933100000|2021-11-26 13:25:00|24204.7|24184.7|24102.2|24062.2|24214.7|24187.2|24082.2|24057.2|174
1637933400000|2021-11-26 13:30:00|24117.2|24057.2|24122.1|24102.1|24157.1|24134.6|24117.2|24057.2|209
1637933700000|2021-11-26 13:35:00|24124.6|24104.6|24257.1|24217.1|24257.1|24234.6|24124.6|24104.6|160
1637934000000|2021-11-26 13:40:00|24249.6|24229.6|24217.1|24197.1|24277.1|24257.1|24169.6|24149.6|88
1637934300000|2021-11-26 13:45:00|24219.6|24199.6|24199.6|24179.6|24274.5|24239.6|24199.6|24172.1|70
1637934600000|2021-11-26 13:50:00|24212.1|24152.1|24267.1|24247.1|24269.6|24249.6|24177.1|24124.6|58
1637934900000|2021-11-26 13:55:00|24269.6|24249.6|24322|24302|24324.5|24304.5|24269.6|24247.1|79
1637935200000|2021-11-26 14:00:00|24319.6|24299.6|24447.1|24427.1|24472.1|24449.6|24317.1|24297.1|248
1637935500000|2021-11-26 14:05:00|24454.6|24434.6|24342.1|24322.1|24467.1|24447.1|24342.1|24322.1|130
1637935800000|2021-11-26 14:10:00|24347.1|24327.1|24407.1|24387.1|24419.6|24387.1|24347.1|24327.1|36
1637936100000|2021-11-26 14:15:00|24404.6|24384.6|24309.6|24289.6|24442.1|24414.6|24309.6|24289.6|173
1637936400000|2021-11-26 14:20:00|24317.1|24297.1|24182.1|24162.1|24319.6|24299.6|24169.6|24142.1|130
1637936700000|2021-11-26 14:25:00|24179.6|24159.6|24244.5|24224.5|24244.5|24224.5|24177.1|24157|92
1637937000000|2021-11-26 14:30:00|24244.6|24224.6|24249.5|24189.5|24249.5|24224.6|24149.6|24129.6|126
1637937300000|2021-11-26 14:35:00|24247|24187|24094.6|24074.6|24247|24199.6|24094.6|24062.1|275
1637937600000|2021-11-26 14:40:00|24092.1|24072.1|24069.5|24049.5|24119.6|24099.6|24064.5|24044.5|186
1637937900000|2021-11-26 14:45:00|24062.1|24042.1|24032|24012|24077|24052.1|24032|24002.1|222
1637938200000|2021-11-26 14:50:00|24029.5|24009.5|24017|23997|24042|24022|24017|23997|367
1637938500000|2021-11-26 14:55:00|24019.5|23999.5|24159.5|24139.5|24169.5|24149.5|24019.5|23999.5|176
1637938800000|2021-11-26 15:00:00|24164.5|24124.5|24229.5|24209.5|24229.5|24209.5|24154.5|24112|97
1637939100000|2021-11-26 15:05:00|24227|24207|24187|24167|24239.5|24219.5|24179.5|24157|113
1637939400000|2021-11-26 15:10:00|24184.5|24164.5|24082|24062|24204.5|24184.5|24069.5|24049.5|139
1637939700000|2021-11-26 15:15:00|24079.5|24059.5|24122|24102|24132|24102|24072|24052|194
1637940000000|2021-11-26 15:20:00|24129.5|24109.5|24044.5|24024.5|24144.5|24124.5|24044.5|24024.5|304
1637940300000|2021-11-26 15:25:00|24049.5|24029.5|24067|24047|24099.5|24079.5|24049.5|24029.5|90
1637940600000|2021-11-26 15:30:00|24079.4|24059.4|24114.5|24094.5|24152|24132|24079.4|24059.4|775
1637940900000|2021-11-26 15:35:00|24117|24097|24096.9|24076.9|24169.5|24149.5|24096.9|24076.9|77
1637941200000|2021-11-26 15:40:00|24094.5|24074.5|24066.9|24046.9|24094.5|24074.5|24059.4|24039.4|108
1637941500000|2021-11-26 15:45:00|24069.4|24049.4|24074.4|24054.4|24079.4|24059.4|24046.9|24026.9|205
1637941800000|2021-11-26 15:50:00|24076.9|24056.9|24081.9|24061.9|24119.4|24089.4|24076.9|24056.9|67
1637942100000|2021-11-26 15:55:00|24079.4|24059.4|24044.4|24024.4|24079.4|24059.4|24011.9|23991.9|239
1637942400000|2021-11-26 16:00:00|24044.5|24024.5|24086.9|24066.9|24101.9|24081.9|24044.5|24024.5|117
1637942700000|2021-11-26 16:05:00|24084.4|24064.4|24111.9|24091.9|24131.9|24111.9|24084.4|24064.4|79
1637943000000|2021-11-26 16:10:00|24106.9|24086.9|24076.9|24056.9|24106.9|24086.9|24074.4|24054.4|46
1637943300000|2021-11-26 16:15:00|24079.4|24059.4|24084.4|24064.4|24101.9|24081.9|24079.4|24059.4|64
1637943600000|2021-11-26 16:20:00|24076.9|24056.9|24059.4|24039.4|24081.9|24061.9|24046.9|24026.9|101
1637943900000|2021-11-26 16:25:00|24064.4|24044.4|24086.9|24066.9|24091.9|24071.9|24056.9|24036.9|70
1637944200000|2021-11-26 16:30:00|24089.4|24069.4|24211.9|24191.9|24211.9|24191.9|24089.4|24069.4|103
1637944500000|2021-11-26 16:35:00|24209.4|24189.4|24251.8|24231.8|24261.9|24241.9|24204.4|24184.4|461
1637944800000|2021-11-26 16:40:00|24249.3|24229.3|24236.9|24216.9|24269.3|24249.3|24214.3|24194.3|100
1637945100000|2021-11-26 16:45:00|24231.8|24211.8|24234.4|24214.4|24251.9|24231.9|24231.8|24211.8|169
1637945400000|2021-11-26 16:50:00|24239.4|24219.4|24369.3|24349.3|24371.8|24351.8|24239.4|24219.4|252
1637945700000|2021-11-26 16:55:00|24371.8|24351.8|24381.9|24361.9|24409.3|24389.3|24369.3|24349.3|132
1637946000000|2021-11-26 17:00:00|24379.4|24359.4|24394.4|24374.4|24404.4|24384.4|24371.9|24351.9|118
1637946300000|2021-11-26 17:05:00|24399.4|24379.4|24454.3|24434.3|24464.3|24444.3|24399.4|24379.4|163
1637946600000|2021-11-26 17:10:00|24449.3|24429.3|24396.9|24376.9|24449.3|24429.3|24396.9|24376.9|247
1637946900000|2021-11-26 17:15:00|24399.4|24379.4|24391.9|24371.9|24419.3|24399.3|24391.9|24371.9|172
1637947200000|2021-11-26 17:20:00|24389.4|24369.4|24284.3|24264.3|24391.9|24371.9|24284.3|24264.3|550
1637947500000|2021-11-26 17:25:00|24276.8|24256.8|24266.8|24246.8|24284.3|24264.3|24236.8|24211.8|84
1637947800000|2021-11-26 17:30:00|24264.3|24244.3|24271.8|24251.8|24286.8|24261.8|24231.8|24211.8|87
1637948100000|2021-11-26 17:35:00|24269.4|24249.4|24226.9|24206.9|24276.9|24249.4|24224.3|24204.3|50
1637948400000|2021-11-26 17:40:00|24229.3|24209.3|24216.8|24176.8|24229.3|24209.3|24191.8|24166.8|132
1637948700000|2021-11-26 17:45:00|24219.3|24179.3|24161.8|24121.8|24219.3|24189.3|24131.9|24106.8|115
1637949000000|2021-11-26 17:50:00|24141.8|24119.3|24104.4|24084.4|24141.8|24119.3|24074.4|24041.9|456
1637949300000|2021-11-26 17:55:00|24106.9|24086.9|24099.4|24079.4|24116.9|24094.4|24081.9|24061.9|63
1637949600000|2021-11-26 18:00:00|24094.4|24074.4|24114.3|24094.3|24136.9|24106.9|24091.9|24061.8|66
1637949900000|2021-11-26 18:05:00|24119.3|24099.3|24154.4|24114.4|24199.4|24169.4|24119.3|24099.3|58
1637950200000|2021-11-26 18:10:00|24161.9|24101.9|24119.4|24099.4|24161.9|24114.3|24114.4|24091.9|47
1637950500000|2021-11-26 18:15:00|24121.8|24101.8|24131.8|24091.8|24191.8|24144.3|24121.8|24091.8|55
1637950800000|2021-11-26 18:20:00|24124.3|24104.3|24154.4|24134.4|24156.9|24136.9|24124.3|24104.3|21
1637951100000|2021-11-26 18:25:00|24151.9|24131.9|24149.3|24129.3|24174.3|24154.3|24146.8|24124.3|139
1638177300000|2021-11-29 09:15:00|24039.3|24019.3|24199.4|24179.4|24201.9|24181.9|24039.3|24019.3|313
1638177600000|2021-11-29 09:20:00|24201.8|24181.8|24274.4|24254.4|24279.4|24254.4|24196.9|24176.9|140
1638177900000|2021-11-29 09:25:00|24272|24252|24284.4|24264.4|24284.4|24264.4|24244.4|24219.4|76
1638178200000|2021-11-29 09:30:00|24289.4|24269.4|24362.1|24342.1|24362.1|24342.1|24289.4|24269.4|185
1638178500000|2021-11-29 09:35:00|24366.9|24346.9|24416.9|24396.9|24439.4|24419.4|24366.9|24346.9|228
1638178800000|2021-11-29 09:40:00|24414.4|24394.4|24379.4|24359.4|24416.9|24396.9|24379.3|24359.3|62
1638179100000|2021-11-29 09:45:00|24381.9|24361.9|24424.7|24404.7|24429.5|24409.5|24381.9|24361.9|40
1638179400000|2021-11-29 09:50:00|24422.3|24402.3|24369.6|24349.6|24424.7|24404.7|24369.6|24349.6|47
1638179700000|2021-11-29 09:55:00|24364.6|24344.6|24369.7|24349.7|24379.5|24359.5|24359.6|24339.6|37
1638180000000|2021-11-29 10:00:00|24369.6|24349.6|24439.5|24419.5|24439.5|24419.5|24344.6|24324.6|78
1638180300000|2021-11-29 10:05:00|24444.5|24424.5|24424.5|24404.5|24444.5|24424.5|24424.4|24404.4|18
1638180600000|2021-11-29 10:10:00|24424.4|24404.4|24454.4|24434.4|24457.2|24437.2|24419.5|24399.5|38
1638180900000|2021-11-29 10:15:00|24451.9|24431.9|24427|24407|24451.9|24431.9|24427|24407|11
1638181200000|2021-11-29 10:20:00|24429.4|24409.4|24489.2|24469.2|24489.2|24469.2|24429.4|24409.4|42
1638181500000|2021-11-29 10:25:00|24489.3|24469.3|24541.9|24521.9|24541.9|24521.9|24486.9|24466.9|61
1638181800000|2021-11-29 10:30:00|24541.8|24521.8|24529.4|24509.4|24594.4|24574.4|24529.4|24509.4|243
1638182100000|2021-11-29 10:35:00|24529.6|24509.6|24519.4|24499.4|24532|24512|24519.4|24499.4|10
1638182400000|2021-11-29 10:40:00|24496.9|24476.9|24496.7|24476.7|24496.9|24476.9|24456.9|24436.9|35
1638182700000|2021-11-29 10:45:00|24499.2|24479.2|24519.2|24479.2|24521.5|24501.5|24499.2|24474.2|15
1638183000000|2021-11-29 10:50:00|24514.2|24494.2|24516.7|24496.7|24534.2|24501.8|24514.2|24494.1|16
1638183300000|2021-11-29 10:55:00|24516.8|24496.8|24589.2|24569.2|24589.2|24569.2|24516.7|24496.7|25
1638183600000|2021-11-29 11:00:00|24589.3|24569.3|24591.7|24571.7|24594|24571.7|24574.1|24554|20
1638183900000|2021-11-29 11:05:00|24591.6|24571.6|24569.3|24549.3|24591.6|24571.6|24569.3|24546.8|8
1638184200000|2021-11-29 11:10:00|24568.8|24548.8|24566.7|24546.7|24584.1|24564.1|24551.7|24531.7|32
1638184500000|2021-11-29 11:15:00|24566.8|24546.8|24556.7|24536.7|24571.7|24551.7|24556.7|24536.7|11
1638184800000|2021-11-29 11:20:00|24554.3|24534.3|24519.1|24499.1|24554.3|24534.3|24519.1|24494|9
1638185100000|2021-11-29 11:25:00|24516.8|24496.8|24529.2|24509.2|24554.2|24534.2|24514.1|24484.1|21
1638185400000|2021-11-29 11:30:00|24531.7|24511.7|24516.7|24496.7|24536.7|24516.7|24516.7|24494.2|17
1638185700000|2021-11-29 11:35:00|24514.2|24494.2|24524.2|24504.2|24529.2|24509.2|24506.7|24479.2|13
1638186000000|2021-11-29 11:40:00|24524.1|24504.1|24584.1|24564.1|24584.2|24564.2|24524.1|24504.1|18
1638186300000|2021-11-29 11:45:00|24576.6|24556.6|24569.1|24549.1|24576.6|24556.6|24554.1|24534.1|11
1638186600000|2021-11-29 11:50:00|24571.5|24551.5|24559.1|24539.1|24571.5|24551.5|24536.6|24504.1|13
1638186900000|2021-11-29 11:55:00|24561.6|24541.6|24576.6|24556.6|24586.5|24566.5|24561.6|24541.6|12
1638187200000|2021-11-29 12:00:00|24574.2|24554.2|24549.1|24529.1|24579.1|24559.1|24539.1|24519.1|24
1638187500000|2021-11-29 12:05:00|24546.7|24526.7|24604.5|24564.5|24614.1|24594.1|24546.6|24526.6|59
1638187800000|2021-11-29 12:10:00|24602.1|24562.1|24566.6|24546.6|24602.1|24569.5|24551.7|24531.7|23
1638188100000|2021-11-29 12:15:00|24569|24549|24491.6|24471.6|24584.1|24564.1|24491.6|24471.6|60
1638188400000|2021-11-29 12:20:00|24484.4|24464.4|24444.1|24424.1|24484.4|24464.4|24426.6|24394.1|50
1638188700000|2021-11-29 12:25:00|24446.5|24426.5|24476.6|24456.6|24476.6|24456.6|24444.1|24414|22
1638189000000|2021-11-29 12:30:00|24471.8|24451.8|24466.6|24446.6|24494|24461.2|24439.1|24419.1|80
1638189300000|2021-11-29 12:35:00|24473.8|24453.8|24574.1|24554.1|24579.2|24559.2|24471.6|24446.5|87
1638189600000|2021-11-29 12:40:00|24576.6|24556.6|24586.6|24566.6|24594.1|24574.1|24539.1|24519.1|192
1638189900000|2021-11-29 12:45:00|24591.6|24571.6|24661.6|24641.6|24686.1|24666.1|24589|24569|243
1638190200000|2021-11-29 12:50:00|24664|24644|24596.6|24576.6|24671.6|24651.6|24596.6|24576.6|45
1638190500000|2021-11-29 12:55:00|24601.6|24581.6|24591.5|24571.5|24614.1|24594.1|24564.2|24544.2|78
1638190800000|2021-11-29 13:00:00|24591.6|24571.6|24599|24579|24599|24579|24436.8|24416.7|285
1638191100000|2021-11-29 13:05:00|24601.5|24581.5|24559.1|24539.1|24626.6|24606.6|24519.1|24499.1|85
1638191400000|2021-11-29 13:10:00|24559|24539|24544.1|24524.1|24566.7|24546.7|24519.2|24499.1|67
1638191700000|2021-11-29 13:15:00|24546.6|24526.6|24549.1|24529.1|24566.6|24546.6|24504.1|24484.1|67
1638192000000|2021-11-29 13:20:00|24534.1|24514.1|24491.6|24471.6|24534.1|24514.1|24486.6|24464|38
1638192300000|2021-11-29 13:25:00|24482|24462|24464.1|24444.1|24514.1|24494.1|24449.1|24429.1|130
1638192600000|2021-11-29 13:30:00|24452.1|24432.1|24389.3|24369.3|24452.1|24432.1|24371.6|24351.6|285
1638192900000|2021-11-29 13:35:00|24386.8|24366.8|24364.3|24344.3|24386.8|24366.8|24294.4|24269.4|254
1638193200000|2021-11-29 13:40:00|24366.7|24346.7|24259.7|24239.7|24366.9|24346.9|24229.5|24206.8|360
1638193500000|2021-11-29 13:45:00|24249.5|24229.5|24109.5|24089.5|24249.5|24229.5|24089.5|24069.5|262
1638193800000|2021-11-29 13:50:00|24112|24092|24084.5|24064.5|24129.1|24104.4|24047.2|24027.2|102
1638194100000|2021-11-29 13:55:00|24082.1|24062.1|24014.5|23994.5|24082.1|24062.1|23977|23957|341
1638194400000|2021-11-29 14:00:00|24007|23987|23854.6|23834.6|24011.9|23991.9|23812.1|23791.7|464
1638194700000|2021-11-29 14:05:00|23862.1|23842.1|23974.5|23954.5|23996.9|23964.4|23817.1|23797.1|476
1638195000000|2021-11-29 14:10:00|23974.4|23954.4|24011.8|23991.8|24034.4|24011.9|23944.4|23921.7|218
1638195300000|2021-11-29 14:15:00|24014.3|23994.3|23971.9|23951.9|24069.5|24041.9|23971.9|23949.4|80
1638195600000|2021-11-29 14:20:00|23949.4|23929.4|24006.5|23986.5|24006.5|23986.5|23924.4|23899|115
1638195900000|2021-11-29 14:25:00|24006.6|23986.6|24069.4|24049.4|24069.4|24049.4|24002|23982|148
1638196200000|2021-11-29 14:30:00|24066.9|24046.9|23989.2|23949.2|24066.9|24046.9|23924.6|23904.4|173
1638196500000|2021-11-29 14:35:00|23989.3|23949.3|23902.1|23882.1|23996.9|23976.9|23902.1|23882.1|305
1638196800000|2021-11-29 14:40:00|23897.1|23877.1|23891.9|23871.9|23949.4|23929.4|23889.5|23869.5|114
1638197100000|2021-11-29 14:45:00|23884.4|23864.4|23856.9|23836.9|23894.3|23874.3|23842|23822|211
1638197400000|2021-11-29 14:50:00|23854.5|23834.5|23859.4|23839.4|23889.1|23869.1|23846.9|23826.9|122
1638197700000|2021-11-29 14:55:00|23861.8|23841.8|23841.9|23821.9|23869.4|23849.4|23841.9|23819.8|92
1638198000000|2021-11-29 15:00:00|23839.5|23819.5|23809.5|23769.5|23839.5|23819.5|23667.3|23647.3|1028
1638198300000|2021-11-29 15:05:00|23792.1|23772.1|23762.1|23742.1|23792.1|23772.1|23722.1|23702.1|159
1638198600000|2021-11-29 15:10:00|23774.5|23734.5|23639.8|23619.8|23777.1|23757.1|23604.9|23582.9|614
1638198900000|2021-11-29 15:15:00|23642.2|23622.2|23597.3|23577.3|23644.8|23624.8|23532.3|23512.3|582
1638199200000|2021-11-29 15:20:00|23592.3|23572.3|23509.8|23489.8|23592.3|23572.3|23452.4|23432.4|625
1638199500000|2021-11-29 15:25:00|23507.4|23487.4|23382.3|23362.3|23514.9|23487.4|23367.3|23347.3|493
1638199800000|2021-11-29 15:30:00|23384.7|23364.7|23397.2|23377.2|23402.3|23382.3|23344.8|23324.8|595
1638200100000|2021-11-29 15:35:00|23397.3|23377.3|23404.6|23384.6|23454.5|23434.5|23372.1|23352.1|294
1638200400000|2021-11-29 15:40:00|23409.5|23389.5|23487.1|23467.1|23489.6|23469.6|23409.5|23389.5|223
1638200700000|2021-11-29 15:45:00|23489.5|23469.5|23434.8|23414.8|23524.3|23502|23434.8|23414.8|266
1638201000000|2021-11-29 15:50:00|23434.6|23414.6|23379.6|23359.6|23437.3|23417.3|23374.8|23354.8|294
1638201300000|2021-11-29 15:55:00|23382|23362|23401.9|23381.9|23437.2|23414.6|23382|23362|220
1638201600000|2021-11-29 16:00:00|23402.1|23382.1|23342|23322|23402.1|23382.1|23317.1|23297.1|258
1638201900000|2021-11-29 16:05:00|23339.6|23319.6|23334.6|23314.6|23394.6|23374.6|23312.4|23292.3|239
1638202200000|2021-11-29 16:10:00|23332.1|23312.1|23229.7|23209.7|23352.1|23332.1|23229.7|23209.6|318
1638202500000|2021-11-29 16:15:00|23205.2|23185.2|23244.6|23224.6|23264.6|23244.6|23174.6|23152.4|309
1638202800000|2021-11-29 16:20:00|23249.6|23229.6|23119.3|23099.3|23274.3|23254.3|23112.1|23092.1|371
1638203100000|2021-11-29 16:25:00|23121.7|23101.7|23104.6|23084.6|23137|23117|23087.2|23067.2|225
1638203400000|2021-11-29 16:30:00|23099.6|23079.6|23077|23057|23114.6|23094.6|23059.7|23039.7|319
1638203700000|2021-11-29 16:35:00|23079.5|23059.5|23071.9|23051.9|23102.1|23074.5|22982.1|22962.1|643
1638204000000|2021-11-29 16:40:00|23076.8|23056.8|23081.9|23061.9|23126.8|23106.8|23076.8|23049.7|208
1638204300000|2021-11-29 16:45:00|23079.4|23059.4|23009.7|22989.7|23081.8|23061.8|22987.2|22967.2|278
1638204600000|2021-11-29 16:50:00|23009.6|22989.6|23012|22992|23034.6|23004.6|22994.6|22974.4|144
1638204900000|2021-11-29 16:55:00|23014.3|22994.3|23132.1|23112.1|23152.1|23132.1|23012|22992|220
1638205200000|2021-11-29 17:00:00|23134.4|23114.4|23271.8|23251.8|23279.2|23259.2|23134.4|23114.4|361
1638205500000|2021-11-29 17:05:00|23274.2|23254.2|23264.5|23244.5|23321.8|23301.8|23235|23214.3|473
1638205800000|2021-11-29 17:10:00|23262.1|23242.1|23272|23252|23299.6|23279.5|23247.1|23227.1|152
1638206100000|2021-11-29 17:15:00|23274.4|23254.4|23294.5|23274.5|23309.5|23287|23264.4|23244.4|117
1638206400000|2021-11-29 17:20:00|23297|23277|23297|23277|23322.1|23302|23269.5|23249.5|739
1638206700000|2021-11-29 17:25:00|23294.5|23274.5|23239.4|23219.4|23299.6|23279.6|23221.9|23201.9|492
1638207000000|2021-11-29 17:30:00|23247|23227|23259.5|23239.5|23294.5|23274.5|23244.7|23224.7|107
1638207300000|2021-11-29 17:35:00|23266.9|23246.9|23357|23337|23366.9|23346.9|23266.9|23246.9|165
1638207600000|2021-11-29 17:40:00|23359.5|23339.5|23374.5|23354.5|23384.5|23364.5|23359.5|23339.5|78
1638207900000|2021-11-29 17:45:00|23374.6|23354.6|23371.8|23351.8|23392|23372|23366.8|23346.8|134
1638208200000|2021-11-29 17:50:00|23374.3|23354.3|23386.7|23366.7|23386.7|23366.7|23341.9|23321.9|284
1638208500000|2021-11-29 17:55:00|23386.8|23366.8|23354.3|23334.3|23426.8|23406.8|23354.3|23334.3|92
1638208800000|2021-11-29 18:00:00|23351.8|23331.8|23381.8|23361.8|23381.8|23361.8|23351.8|23331.8|86
1638209100000|2021-11-29 18:05:00|23376.9|23356.9|23324.3|23304.3|23376.9|23356.9|23319.5|23299.5|88
1638209400000|2021-11-29 18:10:00|23326.7|23306.7|23366.8|23346.8|23366.8|23346.8|23324.3|23304.3|62
1638209700000|2021-11-29 18:15:00|23379|23359|23344.4|23324.4|23384.1|23359.2|23339.5|23314.3|112
1638210000000|2021-11-29 18:20:00|23346.8|23326.8|23496.9|23476.9|23499.3|23479.3|23346.8|23324.3|168
1638210300000|2021-11-29 18:25:00|23496.8|23476.8|23479.3|23459.3|23496.8|23476.8|23436.7|23416.7|484
1638263700000|2021-11-30 09:15:00|23251.9|23231.9|22995.9|22975.9|23251.9|23231.9|22993.9|22964|448
1638264000000|2021-11-30 09:20:00|22993.5|22973.5|22998.5|22958.5|23051|23000.8|22943.5|22918.5|212
1638264300000|2021-11-30 09:25:00|22998|22978|23098.5|23078.5|23123.3|23078.5|22988.5|22968.5|90
1638264600000|2021-11-30 09:30:00|23101|23081|23256|23236|23271.4|23248.4|23101|23081|87
1638264900000|2021-11-30 09:35:00|23255.8|23235.8|23248.5|23228.5|23255.8|23235.8|23163.5|23143.5|59
1638265200000|2021-11-30 09:40:00|23248.2|23228.2|23225.8|23205.8|23258.6|23228.2|23201|23173.3|26
1638265500000|2021-11-30 09:45:00|23228.1|23208.1|23248.5|23228.5|23278.5|23246|23216|23193.4|48
1638265800000|2021-11-30 09:50:00|23246.1|23226.1|23303.7|23283.7|23303.7|23283.7|23218.7|23198.7|164
1638266100000|2021-11-30 09:55:00|23301.2|23281.2|23328.7|23308.7|23328.7|23308.7|23286.2|23266.2|56
1638266400000|2021-11-30 10:00:00|23328.6|23308.6|23348.9|23328.9|23348.9|23328.9|23318.7|23298.7|49
1638266700000|2021-11-30 10:05:00|23349|23329|23321.4|23301.4|23356.2|23336.2|23321.4|23301.4|43
1638267000000|2021-11-30 10:10:00|23319|23299|23338.7|23318.7|23338.7|23318.7|23273.7|23253.7|52
1638267300000|2021-11-30 10:15:00|23341.1|23321.1|23331.2|23311.2|23348.7|23328.7|23331.2|23311.2|22
1638267600000|2021-11-30 10:20:00|23333.7|23313.7|23381.2|23361.2|23381.2|23361.2|23333.7|23313.7|71
1638267900000|2021-11-30 10:25:00|23383.7|23363.7|23399|23379|23428.7|23408.7|23383.7|23363.7|81
1638268200000|2021-11-30 10:30:00|23396.6|23376.6|23393.7|23373.7|23396.6|23376.6|23361.2|23341.2|24
1638268500000|2021-11-30 10:35:00|23386.2|23366.2|23396.2|23376.2|23398.7|23378.7|23381.2|23361.2|29
1638268800000|2021-11-30 10:40:00|23393.8|23373.8|23389|23369|23403.7|23383.7|23389|23356.2|13
1638269100000|2021-11-30 10:45:00|23388.7|23368.7|23412.9|23372.9|23412.9|23388.7|23366.2|23346.2|62
1638269400000|2021-11-30 10:50:00|23405.2|23385.2|23408.8|23388.8|23416.2|23396.2|23401.2|23381.2|22
1638269700000|2021-11-30 10:55:00|23411.2|23391.2|23411.2|23391.2|23413.7|23393.7|23411.2|23391.2|17
1638270000000|2021-11-30 11:00:00|23408.8|23388.8|23406.1|23386.1|23421.2|23401.2|23396.2|23376.2|47
1638270300000|2021-11-30 11:05:00|23411.2|23391.2|23396.2|23376.2|23431.1|23411.1|23396.2|23373.8|36
1638270600000|2021-11-30 11:10:00|23398.6|23378.6|23351.8|23331.8|23398.7|23378.7|23351.8|23331.8|24
1638270900000|2021-11-30 11:15:00|23351.3|23331.3|23298.7|23278.7|23351.3|23331.3|23291.3|23263.7|66
1638271200000|2021-11-30 11:20:00|23298.6|23278.6|23313.6|23293.6|23313.6|23293.6|23298.6|23278.6|9
1638271500000|2021-11-30 11:25:00|23311.2|23291.2|23283.7|23263.7|23311.2|23291.2|23283.7|23263.7|11
1638271800000|2021-11-30 11:30:00|23278.7|23258.7|23291.2|23271.2|23306.1|23286.1|23276.3|23256.3|40
1638272100000|2021-11-30 11:35:00|23288.8|23268.8|23331.2|23311.2|23331.2|23311.2|23288.7|23268.4|126
1638272400000|2021-11-30 11:40:00|23333.7|23313.7|23303.7|23283.7|23336.2|23316.2|23303.7|23283.7|15
1638272700000|2021-11-30 11:45:00|23301.2|23281.2|23283.7|23263.7|23311.2|23291.2|23283.7|23263.7|15
1638273000000|2021-11-30 11:50:00|23266.9|23246.9|23213.8|23193.8|23266.9|23246.9|23182.2|23158.6|108
1638273300000|2021-11-30 11:55:00|23216.3|23196.3|23121.2|23101.2|23218.7|23198.7|23121.2|23101.2|129
1638273600000|2021-11-30 12:00:00|23126.2|23106.2|23176.2|23156.2|23198.8|23171.2|23121|23093.3|89
1638273900000|2021-11-30 12:05:00|23173.7|23153.7|23148.5|23128.5|23173.7|23153.7|23141.2|23121.2|38
1638274200000|2021-11-30 12:10:00|23151|23131|23148.7|23128.7|23183.5|23163.5|23133.8|23113.8|96
1638274500000|2021-11-30 12:15:00|23149|23129|23133.7|23113.7|23171.2|23151.2|23128.9|23108.9|335
1638274800000|2021-11-30 12:20:00|23136.2|23116.2|23191.2|23151.2|23203.5|23153.5|23136.2|23116.2|21
1638275100000|2021-11-30 12:25:00|23198.7|23158.7|23251.2|23231.2|23258.4|23233.5|23191.2|23158.7|49
1638275400000|2021-11-30 12:30:00|23253.5|23233.5|23253.7|23233.7|23278.8|23246.2|23248.7|23228.7|27
1638275700000|2021-11-30 12:35:00|23256|23236|23263.3|23243.3|23281.4|23243.3|23243.5|23218.8|45
1638276000000|2021-11-30 12:40:00|23260.9|23240.9|23285.9|23265.9|23298.4|23278.4|23260.9|23240.9|40
1638276300000|2021-11-30 12:45:00|23283.4|23263.4|23256|23236|23298.4|23278.4|23256|23236|46
1638276600000|2021-11-30 12:50:00|23255.9|23235.9|23220.9|23200.9|23255.9|23235.9|23220.9|23200.9|33
1638276900000|2021-11-30 12:55:00|23223.3|23203.3|23205.9|23185.9|23235.9|23215.9|23205.9|23185.9|30
1638277200000|2021-11-30 13:00:00|23200.9|23180.9|23313.5|23293.5|23318.4|23298.4|23173.3|23143.4|168
1638277500000|2021-11-30 13:05:00|23315.9|23295.9|23343.1|23323.1|23343.4|23323.1|23293.4|23273.4|145
1638277800000|2021-11-30 13:10:00|23345.6|23325.6|23398.1|23378.1|23400.5|23380.5|23345.6|23322.9|161
1638278100000|2021-11-30 13:15:00|23395.6|23375.6|23385.6|23365.6|23417.8|23397.8|23383.1|23363.1|154
1638278400000|2021-11-30 13:20:00|23385.5|23365.5|23430.6|23410.6|23433|23410.6|23360.5|23340.5|113
1638278700000|2021-11-30 13:25:00|23433.1|23413.1|23425.4|23405.4|23473.1|23453.1|23425.4|23405.4|193
1638279000000|2021-11-30 13:30:00|23430.1|23410.1|23358|23338|23443|23415.4|23350.6|23318.1|132
1638279300000|2021-11-30 13:35:00|23360.4|23340.4|23455.6|23435.6|23455.6|23435.6|23343.1|23323.1|90
1638279600000|2021-11-30 13:40:00|23458.1|23438.1|23460.6|23440.6|23478.1|23458.1|23458.1|23438.1|88
1638279900000|2021-11-30 13:45:00|23460.9|23440.9|23515.7|23495.7|23528.1|23508.1|23375.9|23355.9|275
1638280200000|2021-11-30 13:50:00|23518.1|23498.1|23512.8|23492.8|23567.9|23547.9|23512.8|23492.8|506
1638280500000|2021-11-30 13:55:00|23515.3|23495.3|23465.3|23445.3|23528|23508|23465.3|23443|81
1638280800000|2021-11-30 14:00:00|23465.5|23445.5|23440.5|23420.5|23475.3|23455.3|23415.6|23395.6|143
1638281100000|2021-11-30 14:05:00|23440.6|23420.6|23410.6|23390.6|23448.1|23423.1|23405.6|23385.6|79
1638281400000|2021-11-30 14:10:00|23408.1|23388.1|23483.1|23463.1|23495.3|23475.3|23385.5|23365.5|102
1638281700000|2021-11-30 14:15:00|23478.1|23458.1|23408.1|23388.1|23480.6|23460.6|23408.1|23388.1|100
1638282000000|2021-11-30 14:20:00|23405.7|23385.7|23363.1|23343.1|23405.7|23385.7|23345.7|23325.7|147
1638282300000|2021-11-30 14:25:00|23363|23343|23348.3|23328.3|23400.5|23380.5|23338.3|23318.3|838
1638282600000|2021-11-30 14:30:00|23346|23326|23423.7|23403.7|23438.6|23418.6|23330.8|23310.8|287
1638282900000|2021-11-30 14:35:00|23423.6|23403.6|23458.6|23438.6|23486|23466|23401.1|23381.1|133
1638283200000|2021-11-30 14:40:00|23444.3|23424.3|23286.3|23266.3|23444.3|23424.3|23281.1|23261.1|244
1638283500000|2021-11-30 14:45:00|23286.1|23266.1|23176.3|23156.3|23291.1|23271.1|23176.3|23156.3|532
1638283800000|2021-11-30 14:50:00|23173.8|23153.8|23059|23039|23196.2|23176.2|23028.8|23008.8|389
1638284100000|2021-11-30 14:55:00|23058.9|23038.9|23103.7|23083.7|23126.3|23106.3|23056.3|23036.3|300
1638284400000|2021-11-30 15:00:00|23098.9|23078.9|23173.9|23153.9|23181.3|23161.3|23078.8|23058.8|216
1638284700000|2021-11-30 15:05:00|23176.3|23156.3|23380.9|23360.9|23391.3|23371.3|23176.3|23156.3|209
1638285000000|2021-11-30 15:10:00|23381.2|23361.2|23421.3|23401.3|23446.2|23426.2|23331.6|23311.6|294
1638285300000|2021-11-30 15:15:00|23426.3|23406.3|23563.6|23543.6|23673.6|23626.8|23426.3|23393.9|418
1638285600000|2021-11-30 15:20:00|23566.1|23546.1|23621.1|23601.1|23623.4|23603.4|23566.1|23533.6|156
1638285900000|2021-11-30 15:25:00|23623.4|23603.4|23670.9|23650.9|23670.9|23650.9|23566|23543.5|210
1638286200000|2021-11-30 15:30:00|23671|23651|23688.3|23668.3|23743.3|23723.3|23651.2|23631.2|277
1638286500000|2021-11-30 15:35:00|23685.9|23665.9|23618.4|23598.4|23708.3|23688.3|23613.5|23593.5|163
1638286800000|2021-11-30 15:40:00|23616|23596|23423.5|23403.5|23633.3|23613.3|23421|23393.5|336
1638287100000|2021-11-30 15:45:00|23426|23406|23365.8|23345.8|23453.2|23433.2|23343.5|23323.5|255
1638287400000|2021-11-30 15:50:00|23358.3|23338.3|23218.7|23198.7|23358.3|23338.3|23213.8|23193.7|476
1638287700000|2021-11-30 15:55:00|23218.8|23198.8|23221.3|23201.3|23263.7|23243.7|23211.3|23191.3|204
1638288000000|2021-11-30 16:00:00|23214|23194|23268.8|23248.8|23298.7|23278.7|23188.8|23168.8|197
1638288300000|2021-11-30 16:05:00|23266.4|23246.4|23143.8|23123.8|23303.8|23271.3|23136.5|23116.5|211
1638288600000|2021-11-30 16:10:00|23146.3|23126.3|23161.3|23141.3|23161.3|23141.3|23143.8|23123.8|107
1638288900000|2021-11-30 16:15:00|23161.4|23141.4|23151.1|23131.1|23163.8|23143.8|23133.8|23113.8|266
1638289200000|2021-11-30 16:20:00|23153.5|23133.5|23193.5|23173.5|23238.6|23218.5|23153.5|23133.5|172
1638289500000|2021-11-30 16:25:00|23195.9|23175.9|23278.5|23258.5|23278.5|23258.5|23188.5|23168.5|73
1638289800000|2021-11-30 16:30:00|23278.4|23258.4|23243.5|23223.5|23303.3|23283.3|23233.6|23213.6|151
1638290100000|2021-11-30 16:35:00|23241.1|23221.1|23341|23321|23353.2|23323.5|23223.5|23203.5|119
1638290400000|2021-11-30 16:40:00|23343.5|23323.5|23303.6|23283.6|23343.5|23323.5|23303.5|23283.5|114
1638290700000|2021-11-30 16:45:00|23306|23286|23246|23226|23323.2|23295.7|23233.6|23213.6|80
1638291000000|2021-11-30 16:50:00|23246.3|23226.3|23206.1|23186.1|23259|23233.8|23203.8|23173.8|152
1638291300000|2021-11-30 16:55:00|23206.3|23186.3|23201.4|23181.4|23241.4|23221.4|23201.4|23181.4|102
1638291600000|2021-11-30 17:00:00|23203.8|23183.8|23231.4|23211.4|23241.1|23221.1|23179|23159|190
1638291900000|2021-11-30 17:05:00|23228.9|23208.9|23236.2|23216.2|23293.9|23271|23216.4|23188.7|92
1638292200000|2021-11-30 17:10:00|23263.6|23223.6|23196.1|23176.1|23263.6|23231.4|23181.4|23161.4|176
1638292500000|2021-11-30 17:15:00|23196.2|23176.2|23133.7|23113.7|23196.2|23176.2|23116.5|23096.5|208
1638292800000|2021-11-30 17:20:00|23136.2|23116.2|23266.5|23246.5|23279|23259|23123.7|23103.7|1633
1638293100000|2021-11-30 17:25:00|23268.9|23248.9|23221.6|23201.6|23268.9|23248.9|23191.5|23171.5|336
1638293400000|2021-11-30 17:30:00|23221.5|23201.5|23233.9|23213.9|23239|23219|23196.5|23176.5|59
1638293700000|2021-11-30 17:35:00|23234|23214|23261.2|23241.2|23261.2|23241.2|23226.5|23203.7|115
1638294000000|2021-11-30 17:40:00|23263.6|23243.6|23271.4|23251.4|23283.7|23263.5|23258.9|23238.9|91
1638294300000|2021-11-30 17:45:00|23271.5|23251.5|23226.5|23206.5|23276.4|23256.4|23226.5|23206.5|86
1638294600000|2021-11-30 17:50:00|23224|23204|23251.5|23231.5|23264|23244|23219|23199|55
1638294900000|2021-11-30 17:55:00|23249.1|23229.1|23231.5|23211.5|23249.1|23229.1|23221.5|23201.5|28
1638295200000|2021-11-30 18:00:00|23233.9|23213.9|23168.8|23148.8|23236.5|23216.5|23168.8|23148.8|82
1638295500000|2021-11-30 18:05:00|23166.5|23146.5|23199|23179|23199|23179|23166.5|23146.5|36
1638295800000|2021-11-30 18:10:00|23204|23184|23181.6|23161.6|23236.5|23216.5|23181.6|23161.6|50
1638296100000|2021-11-30 18:15:00|23179.1|23159.1|23211.7|23191.7|23251.6|23231.6|23174|23154|125
1638296400000|2021-11-30 18:20:00|23209.2|23189.2|23216.6|23196.6|23234.4|23211.7|23181.3|23161.3|100
1638296700000|2021-11-30 18:25:00|23221.7|23201.7|23268.7|23208.7|23268.7|23236.2|23176.5|23156.5|192
1638350100000|2021-12-01 09:15:00|23473.5|23413.5|23421|23381|23578.5|23530.7|23396.2|23373.5|179
1638350400000|2021-12-01 09:20:00|23428.7|23368.7|23383.5|23343.5|23433.5|23411|23376|23343.5|39
1638350700000|2021-12-01 09:25:00|23383.4|23343.4|23421|23401|23433.5|23401|23376|23328.5|17
1638351000000|2021-12-01 09:30:00|23433.4|23393.4|23411|23391|23438.5|23410.9|23386|23353.8|18
1638351300000|2021-12-01 09:35:00|23415.7|23395.7|23498.5|23478.5|23498.5|23478.5|23415.7|23395.7|47
1638351600000|2021-12-01 09:40:00|23496.1|23476.1|23506|23486|23508|23488|23473.6|23446.1|37
1638351900000|2021-12-01 09:45:00|23505.8|23485.8|23511|23491|23523.3|23498.5|23501|23481|15
1638352200000|2021-12-01 09:50:00|23516|23496|23551.3|23531.3|23563.9|23541.1|23516|23496|28
1638352500000|2021-12-01 09:55:00|23558.5|23538.5|23641.1|23621.1|23641.3|23621.3|23558.5|23538.5|178
1638352800000|2021-12-01 10:00:00|23643.5|23623.5|23720.7|23700.7|23720.7|23700.7|23643.5|23623.5|112
1638353100000|2021-12-01 10:05:00|23718.2|23698.2|23588.5|23568.5|23720.7|23700.7|23588.5|23567.4|103
1638353400000|2021-12-01 10:10:00|23588.2|23568.2|23611|23591|23611|23591|23583.5|23563.5|21
1638353700000|2021-12-01 10:15:00|23613.3|23593.3|23613.8|23553.8|23643.5|23611|23583.8|23553.8|36
1638354000000|2021-12-01 10:20:00|23608.6|23568.6|23671|23651|23688.3|23661|23608.6|23568.6|45
1638354300000|2021-12-01 10:25:00|23673.3|23653.3|23666|23606|23693.8|23666|23633.5|23603.5|84
1638354600000|2021-12-01 10:30:00|23662.4|23642.4|23658.5|23638.5|23688.5|23668.5|23658.5|23629.4|12
1638354900000|2021-12-01 10:35:00|23656.1|23636.1|23688.5|23668.5|23688.5|23668.5|23651|23623.2|14
1638355200000|2021-12-01 10:40:00|23686.1|23666.1|23683.5|23663.5|23691|23671|23683.5|23663.5|6
1638355500000|2021-12-01 10:45:00|23681|23661|23648.5|23628.5|23683.5|23661|23643.6|23623.6|26
1638355800000|2021-12-01 10:50:00|23648.6|23628.6|23658.5|23638.5|23673.5|23643.5|23646|23626|7
1638356100000|2021-12-01 10:55:00|23653.5|23633.5|23628.5|23608.5|23653.5|23633.5|23626.1|23598.5|7
1638356400000|2021-12-01 11:00:00|23631|23611|23633.5|23613.5|23661|23638.5|23631|23603.5|16
1638356700000|2021-12-01 11:05:00|23636|23616|23646|23626|23661.1|23641.1|23618.5|23593.2|25
1638357000000|2021-12-01 11:10:00|23643.5|23623.5|23618.4|23598.4|23643.5|23623.5|23618.4|23593.4|18
1638357300000|2021-12-01 11:15:00|23611.1|23591.1|23598.4|23578.4|23611.1|23591.1|23585.9|23565.9|18
1638357600000|2021-12-01 11:20:00|23593.4|23573.4|23588.4|23568.4|23598.4|23578.4|23583.7|23563.7|14
1638357900000|2021-12-01 11:25:00|23591.1|23571.1|23648.4|23628.4|23648.4|23628.4|23591.1|23571.1|17
1638358200000|2021-12-01 11:30:00|23648.3|23628.3|23640.9|23620.9|23648.3|23628.3|23640.9|23620.9|12
1638358500000|2021-12-01 11:35:00|23643.4|23623.4|23733.4|23713.4|23733.4|23713.4|23643.4|23623.4|157
1638358800000|2021-12-01 11:40:00|23735.9|23715.9|23828.3|23808.3|23830.6|23810.6|23735.9|23715.9|112
1638359100000|2021-12-01 11:45:00|23830.8|23810.8|23813.4|23793.4|23830.8|23810.8|23780.9|23760.9|41
1638359400000|2021-12-01 11:50:00|23813.3|23793.3|23750.9|23730.9|23813.3|23793.3|23745.8|23725.8|45
1638359700000|2021-12-01 11:55:00|23753.4|23733.4|23793.4|23753.4|23798.3|23773.4|23753.4|23733|92
1638360000000|2021-12-01 12:00:00|23780.9|23760.9|23730.9|23710.9|23788.4|23760.9|23730.9|23703.4|35
1638360300000|2021-12-01 12:05:00|23728.6|23708.6|23711.2|23691.2|23728.6|23708.6|23673.7|23653.7|43
1638360600000|2021-12-01 12:10:00|23715.9|23695.9|23725.6|23705.6|23725.6|23705.6|23690.9|23670.9|38
1638360900000|2021-12-01 12:15:00|23728.3|23708.3|23685.9|23665.9|23730.8|23710.6|23675.8|23655.8|33
1638361200000|2021-12-01 12:20:00|23688.3|23668.3|23670.9|23650.9|23690.9|23670.9|23620.9|23598.9|64
1638361500000|2021-12-01 12:25:00|23675.9|23655.9|23703.3|23683.3|23705.9|23685.9|23670.9|23650.9|41
1638361800000|2021-12-01 12:30:00|23705.6|23685.6|23760.5|23740.5|23768.1|23743|23705.6|23683.4|49
1638362100000|2021-12-01 12:35:00|23760.9|23740.9|23733.4|23713.4|23773.1|23753|23733.4|23710.8|39
1638362400000|2021-12-01 12:40:00|23723.7|23703.7|23715.6|23695.6|23738.1|23715.6|23700.8|23680.6|59
1638362700000|2021-12-01 12:45:00|23723.3|23683.3|23675.6|23655.6|23723.3|23700.9|23655.6|23635.6|88
1638363000000|2021-12-01 12:50:00|23673.1|23653.1|23670.3|23650.3|23678.1|23658.1|23655.4|23635.4|86
1638363300000|2021-12-01 12:55:00|23670.1|23650.1|23700.4|23680.4|23728.1|23702.8|23667.8|23647.8|42
1638363600000|2021-12-01 13:00:00|23695.4|23675.4|23575.3|23555.3|23695.4|23675.4|23520.3|23500.3|291
1638363900000|2021-12-01 13:05:00|23572.9|23552.9|23480.3|23460.3|23575.3|23555.3|23465.3|23438.2|132
1638364200000|2021-12-01 13:10:00|23477.8|23457.8|23455.4|23435.4|23528.1|23502.9|23455.3|23435.3|154
1638364500000|2021-12-01 13:15:00|23452.9|23432.9|23455.3|23435.3|23470.3|23450.3|23427.9|23407.5|93
1638364800000|2021-12-01 13:20:00|23455.1|23435.1|23365.3|23345.3|23462.8|23435.1|23362.9|23340.4|148
1638365100000|2021-12-01 13:25:00|23367.8|23347.8|23315|23275|23387.8|23365.3|23312.9|23275|256
1638365400000|2021-12-01 13:30:00|23300.3|23280.3|23401.2|23381.2|23447.9|23427.9|23295.6|23275.6|205
1638365700000|2021-12-01 13:35:00|23400.7|23380.7|23343.1|23323.1|23428.1|23408.1|23343.1|23323.1|90
1638366000000|2021-12-01 13:40:00|23340.6|23320.6|23410.6|23390.6|23425.6|23405.6|23338.1|23318.1|112
1638366300000|2021-12-01 13:45:00|23410.7|23390.7|23430.3|23410.3|23452.8|23432.8|23380.9|23360.9|61
1638366600000|2021-12-01 13:50:00|23432.6|23412.6|23418.1|23398.1|23462.6|23437.4|23415.7|23395.7|133
1638366900000|2021-12-01 13:55:00|23415.7|23395.7|23454.5|23434.5|23454.5|23434.5|23411|23391|53
1638367200000|2021-12-01 14:00:00|23454.9|23434.9|23362.7|23342.7|23455.1|23435.1|23342.6|23322.6|108
1638367500000|2021-12-01 14:05:00|23362.6|23342.6|23292.7|23272.7|23362.6|23342.6|23277.7|23257.7|181
1638367800000|2021-12-01 14:10:00|23297.7|23277.7|23282.9|23262.9|23297.7|23277.7|23270.4|23250.4|109
1638368100000|2021-12-01 14:15:00|23285.2|23265.2|23342.7|23322.7|23342.7|23322.7|23285.2|23265.2|68
1638368400000|2021-12-01 14:20:00|23345.1|23325.1|23295.7|23275.7|23350.9|23330.9|23295.7|23275.7|34
1638368700000|2021-12-01 14:25:00|23298|23278|23292.6|23272.6|23310.2|23290.2|23285.5|23265.5|79
1638369000000|2021-12-01 14:30:00|23292.7|23272.7|23359.9|23339.9|23362.6|23342.6|23277.9|23257.9|375
1638369300000|2021-12-01 14:35:00|23360.2|23340.2|23327.9|23287.9|23375.1|23355.1|23320.2|23287.9|121
1638369600000|2021-12-01 14:40:00|23315.5|23295.5|23280.4|23260.4|23315.5|23295.5|23280.4|23260.4|61
1638369900000|2021-12-01 14:45:00|23282.7|23262.7|23268|23248|23285.2|23265.2|23235.5|23215.5|362
1638370200000|2021-12-01 14:50:00|23265.7|23245.7|23328|23308|23337.9|23317.9|23248.2|23228.2|103
1638370500000|2021-12-01 14:55:00|23325.5|23305.5|23340.5|23320.5|23350.5|23330.5|23288.3|23268.3|272
1638370800000|2021-12-01 15:00:00|23343|23323|23335.7|23315.7|23410.5|23390.5|23318.2|23298.2|182
1638371100000|2021-12-01 15:05:00|23333.2|23313.2|23457.9|23437.9|23457.9|23437.9|23315.7|23293.2|178
1638371400000|2021-12-01 15:10:00|23460.2|23440.2|23340.5|23320.5|23465.5|23445.5|23340.5|23308|138
1638371700000|2021-12-01 15:15:00|23348|23308|23256|23236|23348|23320.4|23243.3|23223.3|217
1638372000000|2021-12-01 15:20:00|23256.1|23236.1|23315.5|23295.5|23335.5|23315.5|23256.1|23236.1|129
1638372300000|2021-12-01 15:25:00|23313.2|23293.2|23293.2|23273.2|23343|23323|23285.5|23265.5|256
1638372600000|2021-12-01 15:30:00|23285.8|23265.8|23315.8|23295.8|23345.7|23325.7|23265.5|23245.5|109
1638372900000|2021-12-01 15:35:00|23318.2|23298.2|23345.8|23325.8|23360.5|23340.5|23315.7|23295.7|76
1638373200000|2021-12-01 15:40:00|23343.5|23323.5|23343.3|23323.3|23353.2|23333.2|23308.3|23288.3|171
1638373500000|2021-12-01 15:45:00|23343.5|23323.5|23335.8|23315.8|23358.3|23328.6|23313.8|23293.8|283
1638373800000|2021-12-01 15:50:00|23338.8|23298.8|23283.6|23263.6|23338.8|23301.1|23281.1|23261.1|86
1638374100000|2021-12-01 15:55:00|23274.1|23254.1|23291.1|23271.1|23293.6|23273.6|23258.6|23238.6|111
1638374400000|2021-12-01 16:00:00|23291.4|23271.4|23296|23276|23298.8|23278.8|23273.6|23253.6|118
1638374700000|2021-12-01 16:05:00|23300.6|23280.6|23298.3|23278.3|23325.3|23305.3|23290.8|23270.8|158
1638375000000|2021-12-01 16:10:00|23298.1|23278.1|23353.4|23333.4|23353.4|23333.4|23290.8|23270.8|129
1638375300000|2021-12-01 16:15:00|23355.9|23335.9|23420.8|23400.8|23420.8|23400.8|23348.3|23328.3|169
1638375600000|2021-12-01 16:20:00|23418.4|23398.4|23293.8|23273.8|23418.4|23398.4|23293.8|23273.8|370
1638375900000|2021-12-01 16:25:00|23296.1|23276.1|23338.8|23318.8|23343.6|23323.6|23281.4|23261.4|100
1638376200000|2021-12-01 16:30:00|23338.6|23318.6|23336.1|23316.1|23396.1|23376.1|23316.1|23288.6|225
1638376500000|2021-12-01 16:35:00|23328.6|23308.6|23388.3|23368.3|23420.8|23400.8|23290.9|23270.9|201
1638376800000|2021-12-01 16:40:00|23385.9|23365.9|23380.8|23360.8|23433.3|23413.3|23380.8|23360.8|142
1638377100000|2021-12-01 16:45:00|23378.3|23358.3|23383.6|23363.6|23403.3|23380.8|23340.8|23320.8|97
1638377400000|2021-12-01 16:50:00|23383.3|23363.3|23430.8|23410.8|23435.8|23415.8|23355.8|23335.8|95
1638377700000|2021-12-01 16:55:00|23428.3|23408.3|23328.3|23308.3|23428.3|23408.3|23325.8|23305.8|130
1638378000000|2021-12-01 17:00:00|23330.6|23310.6|23346.1|23326.1|23373.4|23328.1|23300.8|23280.8|198
1638378300000|2021-12-01 17:05:00|23345.9|23325.9|23370.8|23350.8|23370.8|23350.8|23345.8|23325.8|133
1638378600000|2021-12-01 17:10:00|23366.1|23346.1|23415.8|23395.8|23438.1|23415.6|23355.8|23335.8|224
1638378900000|2021-12-01 17:15:00|23408.6|23388.6|23370.9|23350.9|23408.6|23388.6|23370.9|23350.9|153
1638379200000|2021-12-01 17:20:00|23370.8|23350.8|23320.4|23300.4|23410.6|23390.6|23312.9|23292.9|868
1638379500000|2021-12-01 17:25:00|23322.9|23302.9|23293.3|23273.3|23332.9|23312.9|23285.6|23265.6|311
1638379800000|2021-12-01 17:30:00|23295.6|23275.6|23295.8|23275.8|23303.3|23283.3|23278.3|23258.3|142
1638380100000|2021-12-01 17:35:00|23293.4|23273.4|23290.6|23270.6|23308.3|23288.3|23283.3|23263.3|66
1638380400000|2021-12-01 17:40:00|23288.2|23268.2|23285.7|23265.7|23288.2|23268.2|23275.9|23255.9|82
1638380700000|2021-12-01 17:45:00|23288.1|23268.1|23235.9|23215.9|23288.2|23268.2|23233.7|23213.7|197
1638381000000|2021-12-01 17:50:00|23238.2|23218.2|23165.7|23145.7|23238.2|23218.2|23165.7|23145.7|247
1638381300000|2021-12-01 17:55:00|23165.6|23145.6|23178.4|23158.4|23178.6|23158.6|23163.2|23143.2|295
1638381600000|2021-12-01 18:00:00|23178.2|23158.2|23173.2|23153.2|23178.2|23158.2|23173.2|23153.2|204
1638381900000|2021-12-01 18:05:00|23170.9|23150.9|23183.4|23163.4|23183.6|23163.6|23165.9|23145.9|89
1638382200000|2021-12-01 18:10:00|23183.6|23163.6|23215.6|23195.6|23217.6|23197.6|23175.9|23155.9|151
1638382500000|2021-12-01 18:15:00|23212.9|23192.9|23215.4|23195.4|23215.4|23195.4|23200.9|23180.9|43
1638382800000|2021-12-01 18:20:00|23215.6|23195.6|23225.6|23205.6|23225.6|23205.6|23200.7|23180.7|80
1638383100000|2021-12-01 18:25:00|23238.1|23218.1|23235.7|23215.7|23283.2|23263.2|23228.1|23208.1|237
1638436500000|2021-12-02 09:15:00|23212.2|23192.2|23212.4|23172.4|23272.4|23249.9|23194.9|23157.2|101
1638436800000|2021-12-02 09:20:00|23214.7|23174.7|23267.4|23227.4|23282.4|23254.7|23214.7|23172.2|15
1638437100000|2021-12-02 09:25:00|23267.2|23227.2|23304.9|23284.9|23304.9|23284.9|23267.2|23227.2|25
1638437400000|2021-12-02 09:30:00|23312.4|23272.4|23304.9|23284.9|23312.6|23284.9|23294.7|23272.1|9
1638437700000|2021-12-02 09:35:00|23317.2|23277.2|23342.4|23322.4|23359.9|23339.9|23309.6|23277.2|116
1638438000000|2021-12-02 09:40:00|23339.9|23319.9|23319.9|23299.9|23342.4|23322.4|23297.4|23277.4|38
1638438300000|2021-12-02 09:45:00|23332.2|23312.2|23395.3|23375.3|23397.8|23377.8|23332.2|23312.2|71
1638438600000|2021-12-02 09:50:00|23397.8|23377.8|23479.9|23459.9|23492.4|23472.4|23392.8|23372.8|120
1638438900000|2021-12-02 09:55:00|23484.9|23464.9|23499.7|23479.7|23527.4|23505.1|23480.1|23445.4|118
1638439200000|2021-12-02 10:00:00|23502|23482|23505.1|23485.1|23527.4|23507.4|23475.2|23442.7|40
1638439500000|2021-12-02 10:05:00|23502.7|23482.7|23484.9|23464.9|23502.7|23482.7|23484.5|23449.9|11
1638439800000|2021-12-02 10:10:00|23489.9|23469.9|23429.9|23409.9|23499.9|23479.9|23429.9|23409.9|36
1638440100000|2021-12-02 10:15:00|23425.1|23405.1|23454.5|23434.5|23454.5|23434.5|23410.1|23390.1|26
1638440400000|2021-12-02 10:20:00|23454.9|23434.9|23437.6|23417.6|23457.4|23437.4|23429.9|23409.9|16
1638440700000|2021-12-02 10:25:00|23437.4|23417.4|23484.9|23464.9|23487.4|23467.4|23435.1|23415.1|16
1638441000000|2021-12-02 10:30:00|23474.9|23454.9|23462.6|23442.6|23474.9|23454.9|23434.9|23414.9|18
1638441300000|2021-12-02 10:35:00|23462.4|23442.4|23457.4|23437.4|23462.4|23442.4|23437.4|23417.4|6
1638441600000|2021-12-02 10:40:00|23462|23442|23434.7|23414.7|23462.4|23442.4|23422.4|23397.2|10
1638441900000|2021-12-02 10:45:00|23434.5|23414.5|23452.4|23432.4|23454.5|23434.5|23429.7|23409.7|8
1638442200000|2021-12-02 10:50:00|23447.7|23427.7|23430|23410|23447.7|23427.7|23430|23402.9|6
1638442500000|2021-12-02 10:55:00|23427.4|23407.4|23449.7|23429.7|23454.3|23429.7|23422.5|23402.5|11
1638442800000|2021-12-02 11:00:00|23450|23430|23437.4|23417.4|23477.2|23457.2|23432.4|23412.4|20
1638443100000|2021-12-02 11:05:00|23452|23412|23464.7|23444.7|23477|23444.9|23449.9|23412|2
1638443400000|2021-12-02 11:10:00|23460|23440|23434.3|23414.3|23460|23440|23424.7|23404.7|210
1638443700000|2021-12-02 11:15:00|23434.5|23414.5|23434.7|23414.7|23442|23422|23419.5|23399.5|13
1638444000000|2021-12-02 11:20:00|23429.8|23409.8|23411.8|23391.8|23429.8|23409.8|23411.8|23391.8|32
1638444300000|2021-12-02 11:25:00|23414.3|23394.3|23452|23432|23457|23437|23409.7|23389.7|22
1638444600000|2021-12-02 11:30:00|23444.7|23424.7|23472|23452|23474.5|23454.5|23444.5|23424.5|9
1638444900000|2021-12-02 11:35:00|23474.3|23454.3|23509.3|23489.3|23519.5|23499.5|23474.3|23454.3|27
1638445200000|2021-12-02 11:40:00|23511.8|23491.8|23472|23452|23522|23502|23469.5|23449.5|30
1638445500000|2021-12-02 11:45:00|23479.5|23459.5|23479.5|23459.5|23484.5|23464.5|23479.5|23459.5|60
1638445800000|2021-12-02 11:50:00|23484.5|23464.5|23499.5|23479.5|23504.5|23484.5|23484.5|23464.5|11
1638446100000|2021-12-02 11:55:00|23499.1|23479.1|23517|23497|23517|23497|23487|23467|11
1638446400000|2021-12-02 12:00:00|23519.5|23499.5|23539.3|23519.3|23539.3|23519.3|23517|23497|29
1638446700000|2021-12-02 12:05:00|23539.5|23519.5|23544.3|23524.3|23567|23547|23539.5|23519.5|44
1638447000000|2021-12-02 12:10:00|23544.5|23524.5|23546.6|23526.6|23548.9|23528.9|23537|23517|53
1638447300000|2021-12-02 12:15:00|23551.8|23531.8|23574.5|23554.5|23602|23574.5|23551.8|23531.8|91
1638447600000|2021-12-02 12:20:00|23572|23552|23572|23552|23574.3|23554.3|23562.1|23542.1|23
1638447900000|2021-12-02 12:25:00|23574.5|23554.5|23592|23572|23594.3|23574.3|23567|23547|25
1638448200000|2021-12-02 12:30:00|23587.3|23567.3|23534.4|23514.4|23587.3|23567.3|23521.9|23496.6|26
1638448500000|2021-12-02 12:35:00|23539.3|23519.3|23504.4|23484.4|23546.8|23526.8|23504.3|23484.3|24
1638448800000|2021-12-02 12:40:00|23504.6|23484.6|23546.9|23526.9|23547.1|23527.1|23504.4|23481.6|32
1638449100000|2021-12-02 12:45:00|23539.8|23519.8|23581.9|23561.9|23581.9|23561.9|23519.6|23499.6|36
1638449400000|2021-12-02 12:50:00|23582.1|23562.1|23586.9|23566.9|23601.6|23571.8|23576.9|23551.8|28
1638449700000|2021-12-02 12:55:00|23582.1|23562.1|23579.4|23559.4|23621.6|23601.6|23531.9|23511.9|113
1638450000000|2021-12-02 13:00:00|23579.6|23559.6|23631.8|23611.8|23636.6|23616.6|23446.9|23426.9|223
1638450300000|2021-12-02 13:05:00|23629.4|23609.4|23636.6|23616.6|23636.6|23616.6|23593.7|23573.7|323
1638450600000|2021-12-02 13:10:00|23636.7|23616.7|23663.9|23643.9|23669.1|23646.4|23636.7|23616.7|284
1638450900000|2021-12-02 13:15:00|23666.4|23646.4|23738.7|23718.7|23746.2|23726.2|23618.7|23598.7|323
1638451200000|2021-12-02 13:20:00|23736.2|23716.2|23704.1|23684.1|23736.2|23716.2|23689.1|23666.4|139
1638451500000|2021-12-02 13:25:00|23706.4|23686.4|23633.9|23593.9|23709.1|23689.1|23616.6|23586.6|72
1638451800000|2021-12-02 13:30:00|23631.7|23591.7|23611.4|23591.4|23631.7|23606.4|23569.2|23549.2|300
1638452100000|2021-12-02 13:35:00|23611.2|23591.2|23601.7|23581.7|23616.6|23591.2|23569.1|23549.1|57
1638452400000|2021-12-02 13:40:00|23604|23584|23688.9|23668.9|23704|23684|23604|23584|77
1638452700000|2021-12-02 13:45:00|23686.5|23666.5|23698.3|23678.3|23706.5|23683.7|23681.7|23661.7|91
1638453000000|2021-12-02 13:50:00|23698.5|23678.5|23624.2|23604.2|23706.2|23686.2|23624.2|23604.2|90
1638453300000|2021-12-02 13:55:00|23631.2|23591.2|23591.4|23571.4|23631.2|23591.2|23573.7|23551|52
1638453600000|2021-12-02 14:00:00|23583.7|23563.7|23494|23474|23583.7|23563.7|23470.8|23450.8|206
1638453900000|2021-12-02 14:05:00|23493.7|23473.7|23494|23474|23496.5|23476.5|23451.5|23421.9|216
1638454200000|2021-12-02 14:10:00|23491.5|23471.5|23494|23474|23506.5|23486.5|23474|23454|37
1638454500000|2021-12-02 14:15:00|23486.5|23466.5|23531.3|23511.3|23533.8|23513.8|23449|23424|111
1638454800000|2021-12-02 14:20:00|23531.5|23511.5|23554|23534|23559|23539|23531.5|23511.5|48
1638455100000|2021-12-02 14:25:00|23556.3|23536.3|23644|23624|23644|23624|23556.3|23536.3|88
1638455400000|2021-12-02 14:30:00|23646.5|23626.5|23551|23511|23693.7|23673.7|23533.7|23510.8|402
1638455700000|2021-12-02 14:35:00|23534|23514|23571.1|23551.1|23571.1|23551.1|23488.5|23468.5|170
1638456000000|2021-12-02 14:40:00|23571|23551|23603.6|23583.6|23611.1|23591.1|23568.5|23536.1|59
1638456300000|2021-12-02 14:45:00|23598.6|23578.6|23505.8|23485.8|23598.6|23578.6|23498.6|23478.6|134
1638456600000|2021-12-02 14:50:00|23506|23486|23496.1|23476.1|23510.8|23486|23476.7|23456.7|33
1638456900000|2021-12-02 14:55:00|23488.6|23468.6|23563.6|23543.6|23566|23546|23474|23454|65
1638457200000|2021-12-02 15:00:00|23566|23546|23596.9|23556.9|23596.9|23564|23536.7|23516.7|135
1638457500000|2021-12-02 15:05:00|23581.9|23561.9|23559.2|23539.2|23589|23569|23559|23536.3|40
1638457800000|2021-12-02 15:10:00|23561.5|23541.5|23559.2|23539.2|23569|23549|23539|23519|157
1638458100000|2021-12-02 15:15:00|23556.9|23536.9|23564.2|23544.2|23576.9|23549.4|23544.4|23524.4|61
1638458400000|2021-12-02 15:20:00|23561.7|23541.7|23696.5|23656.5|23741.3|23721.3|23561.7|23541.7|384
1638458700000|2021-12-02 15:25:00|23688.8|23668.8|23666.5|23646.5|23721.5|23689|23666.5|23646.5|47
1638459000000|2021-12-02 15:30:00|23659|23639|23644.3|23624.3|23683.8|23653.8|23639.3|23619.3|62
1638459300000|2021-12-02 15:35:00|23646.7|23626.7|23646.5|23606.5|23649.3|23629.3|23599.3|23579.3|101
1638459600000|2021-12-02 15:40:00|23634|23614|23614|23594|23654|23634|23589|23569|49
1638459900000|2021-12-02 15:45:00|23616.3|23596.3|23734|23714|23736.5|23716.5|23616.3|23596.3|97
1638460200000|2021-12-02 15:50:00|23736.3|23716.3|23729.1|23709.1|23771.8|23741.5|23721.5|23701.5|59
1638460500000|2021-12-02 15:55:00|23731.5|23711.5|23746.5|23726.5|23771.5|23751.5|23714.3|23687|248
1638460800000|2021-12-02 16:00:00|23746.6|23726.6|23791.5|23751.5|23794|23774|23746.6|23726.6|116
1638461100000|2021-12-02 16:05:00|23791.1|23751.1|23764.1|23744.1|23791.1|23766.5|23756.5|23736.5|89
1638461400000|2021-12-02 16:10:00|23764|23744|23779|23759|23779|23759|23709|23689|127
1638461700000|2021-12-02 16:15:00|23781.3|23761.3|23771.3|23751.3|23794.1|23774.1|23759|23736.5|516
1638462000000|2021-12-02 16:20:00|23773.6|23753.6|23711.1|23691.1|23783.8|23763.8|23693.9|23673.9|218
1638462300000|2021-12-02 16:25:00|23710.9|23690.9|23611.1|23591.1|23710.9|23690.9|23601.1|23579.5|92
1638462600000|2021-12-02 16:30:00|23613.6|23593.6|23646.1|23626.1|23648.6|23628.6|23613.6|23593.6|76
1638462900000|2021-12-02 16:35:00|23645.9|23625.9|23643.6|23623.6|23648.4|23628.4|23638.9|23618.9|88
1638463200000|2021-12-02 16:40:00|23643.8|23623.8|23641.4|23621.4|23666.1|23646.1|23641.4|23621.4|78
1638463500000|2021-12-02 16:45:00|23643.9|23623.9|23676.6|23656.6|23686.2|23666.2|23641.4|23621.4|158
1638463800000|2021-12-02 16:50:00|23674.3|23654.3|23609.3|23589.3|23674.3|23654.3|23606.8|23586.8|42
1638464100000|2021-12-02 16:55:00|23608.9|23588.9|23628.9|23608.9|23628.9|23608.9|23596.1|23576.1|99
1638464400000|2021-12-02 17:00:00|23624.3|23604.3|23566.4|23546.4|23631.4|23611.4|23566.4|23546.4|89
1638464700000|2021-12-02 17:05:00|23568.9|23548.9|23576.8|23556.8|23594.1|23574.1|23539.1|23512.2|328
1638465000000|2021-12-02 17:10:00|23579.3|23559.3|23609.1|23589.1|23616.4|23589.1|23579.3|23559.3|216
1638465300000|2021-12-02 17:15:00|23613.7|23593.7|23671.6|23651.6|23671.6|23651.6|23613.7|23591|193
1638465600000|2021-12-02 17:20:00|23669.3|23649.3|23629.3|23609.3|23686|23666|23629.3|23609.3|659
1638465900000|2021-12-02 17:25:00|23633.9|23613.9|23684.3|23664.3|23691.4|23671.4|23633.9|23613.9|114
1638466200000|2021-12-02 17:30:00|23681.8|23661.8|23664.5|23644.5|23689.3|23669.3|23664.5|23644.5|93
1638466500000|2021-12-02 17:35:00|23664.3|23644.3|23669.3|23649.3|23686.8|23666.8|23664.3|23644.3|40
1638466800000|2021-12-02 17:40:00|23669.5|23649.5|23669.3|23649.3|23686.6|23666.6|23669.3|23649.3|25
1638467100000|2021-12-02 17:45:00|23669.5|23649.5|23739.4|23719.4|23741.8|23721.8|23666.8|23646.8|181
1638467400000|2021-12-02 17:50:00|23744.3|23724.3|23749.1|23729.1|23768.9|23748.9|23729.4|23701.8|172
1638467700000|2021-12-02 17:55:00|23749.3|23729.3|23726.8|23706.8|23761.8|23741.8|23726.8|23706.8|55
1638468000000|2021-12-02 18:00:00|23721.8|23701.8|23711.8|23691.8|23726.9|23701.8|23701.8|23681.8|58
1638468300000|2021-12-02 18:05:00|23704.8|23684.8|23711.8|23691.8|23716.8|23696.8|23691.8|23671.8|107
1638468600000|2021-12-02 18:10:00|23711.9|23691.9|23644.2|23624.2|23714.3|23694.3|23639.2|23619.2|132
1638468900000|2021-12-02 18:15:00|23641.9|23621.9|23691.7|23671.7|23706.7|23686.7|23639.2|23619.2|48
1638469200000|2021-12-02 18:20:00|23686.7|23666.7|23721.4|23701.4|23721.4|23701.4|23679.2|23659.2|53
1638469500000|2021-12-02 18:25:00|23721.6|23701.6|23739.2|23719.2|23739.2|23719.2|23696.7|23661.7|122
1638522900000|2021-12-03 09:15:00|23821.2|23761.2|23808.3|23788.3|23945.8|23885.8|23711.4|23691.4|251
1638523200000|2021-12-03 09:20:00|23805.8|23785.8|23843.5|23803.5|23859.1|23830.8|23795.4|23755.6|39
1638523500000|2021-12-03 09:25:00|23843.3|23803.3|23860.8|23800.8|23860.8|23808.5|23843.3|23795.6|10
1638523800000|2021-12-03 09:30:00|23848.5|23808.5|23845.8|23825.8|23870.8|23850.8|23845.8|23808.3|20
1638524100000|2021-12-03 09:35:00|23846|23826|23875.8|23855.8|23905.8|23880.8|23846|23826|17
1638524400000|2021-12-03 09:40:00|23880.8|23860.8|23905.6|23885.6|23925.6|23905.6|23880.6|23855.2|18
1638524700000|2021-12-03 09:45:00|23905.8|23885.8|23890.8|23870.8|23906.2|23886|23890.8|23865.8|14
1638525000000|2021-12-03 09:50:00|23888.5|23868.5|23843.3|23823.3|23895.8|23875.8|23833.5|23805.8|23
1638525300000|2021-12-03 09:55:00|23840.8|23820.8|23868.3|23848.3|23870.8|23848.3|23836|23816|12
1638525600000|2021-12-03 10:00:00|23870.6|23850.6|23921|23881|23928.5|23908.5|23870.6|23850.6|32
1638525900000|2021-12-03 10:05:00|23908.7|23888.7|23865.8|23845.8|23908.7|23888.7|23858.5|23838.5|19
1638526200000|2021-12-03 10:10:00|23868.5|23848.5|23911|23871|23911|23878.5|23868.5|23848.5|9
1638526500000|2021-12-03 10:15:00|23907.9|23887.9|23898.3|23878.3|23913.3|23893.3|23890.8|23870.8|8
1638526800000|2021-12-03 10:20:00|23902.9|23882.9|23900.8|23880.8|23915.8|23895.8|23900.8|23880.8|14
1638527100000|2021-12-03 10:25:00|23896|23876|23855.8|23835.8|23896|23876|23855.8|23835.8|14
1638527400000|2021-12-03 10:30:00|23850.8|23830.8|23818.3|23798.3|23857.9|23830.8|23818.3|23798.3|11
1638527700000|2021-12-03 10:35:00|23818.5|23798.5|23810.8|23790.8|23823.1|23803.1|23810.8|23790.8|8
1638528000000|2021-12-03 10:40:00|23808.5|23788.5|23813.3|23793.3|23815.8|23795.8|23808.3|23788.3|6
1638528300000|2021-12-03 10:45:00|23811|23791|23770.7|23750.7|23811|23791|23770.7|23750.7|22
1638528600000|2021-12-03 10:50:00|23768.9|23748.9|23796.2|23776.2|23820.5|23800.5|23768.7|23748.7|23
1638528900000|2021-12-03 10:55:00|23793.9|23773.9|23806.2|23786.2|23806.2|23786.2|23791.2|23771.2|7
1638529200000|2021-12-03 11:00:00|23801.2|23781.2|23803|23783|23810.7|23790.7|23777.8|23757.8|103
1638529500000|2021-12-03 11:05:00|23805.3|23785.3|23841.4|23821.4|23841.4|23821.4|23805.3|23785.3|11
1638529800000|2021-12-03 11:10:00|23843.4|23823.4|23838.2|23818.2|23848.4|23828.4|23838.2|23818.2|13
1638530100000|2021-12-03 11:15:00|23847.8|23827.8|23846.1|23826.1|23855.7|23835.7|23846.1|23826.1|8
1638530400000|2021-12-03 11:20:00|23843.2|23823.2|23868.2|23848.2|23876.1|23848.2|23830.7|23810.7|20
1638530700000|2021-12-03 11:25:00|23863.6|23843.6|23890.5|23870.5|23890.5|23870.5|23850.7|23830.7|15
1638531000000|2021-12-03 11:30:00|23888.2|23868.2|23953.2|23933.2|23953.2|23933.2|23888.2|23868.2|71
1638531300000|2021-12-03 11:35:00|23955.5|23935.5|23960.3|23940.3|23960.3|23940.3|23953|23933|14
1638531600000|2021-12-03 11:40:00|23958|23938|23970.7|23950.7|23970.7|23950.7|23955.7|23935.7|28
1638531900000|2021-12-03 11:45:00|23973.2|23953.2|23995.7|23975.7|23995.7|23975.7|23973.2|23953.2|43
1638532200000|2021-12-03 11:50:00|24041.4|23981.4|23965.7|23945.7|24045.7|24025.7|23965.7|23945.7|42
1638532500000|2021-12-03 11:55:00|23965.5|23945.5|23960.7|23940.7|23979.5|23959.5|23955.7|23935.7|39
1638532800000|2021-12-03 12:00:00|23960.5|23940.5|24045.7|24005.7|24052.8|24032.8|23948.2|23928.2|101
1638533100000|2021-12-03 12:05:00|24043.4|24003.4|23995.1|23975.1|24043.4|24008.8|23990.7|23970.7|19
1638533400000|2021-12-03 12:10:00|23995.3|23975.3|23975.5|23955.5|24000.7|23975.3|23965.3|23940.3|30
1638533700000|2021-12-03 12:15:00|23968.2|23948.2|23970.9|23950.9|23982.8|23962.8|23963.2|23943.2|25
1638534000000|2021-12-03 12:20:00|23973.2|23953.2|23990.9|23970.9|23997.8|23977.8|23950.1|23930.1|15
1638534300000|2021-12-03 12:25:00|23990.5|23970.5|23965.5|23945.5|24020.5|24000.5|23965.5|23945.5|48
1638534600000|2021-12-03 12:30:00|23963.2|23943.2|23968|23948|23970.5|23950.5|23960.7|23940.7|9
1638534900000|2021-12-03 12:35:00|23970.5|23950.5|23973.2|23953.2|23975.7|23955.7|23958.2|23938.2|26
1638535200000|2021-12-03 12:40:00|23978.2|23958.2|23960.5|23940.5|23998.4|23978.4|23958.2|23938.2|108
1638535500000|2021-12-03 12:45:00|23958.2|23938.2|23933|23913|23963|23943|23901.3|23881.3|181
1638535800000|2021-12-03 12:50:00|23935.5|23915.5|23983.2|23963.2|23990.1|23968|23935.5|23915.5|131
1638536100000|2021-12-03 12:55:00|23983.4|23963.4|24010.9|23990.9|24040.7|24020.7|23980.5|23960.5|84
1638536400000|2021-12-03 13:00:00|24015.7|23995.7|24062.8|24042.8|24124.8|24100.3|24006.3|23985|195
1638536700000|2021-12-03 13:05:00|24062.7|24042.7|24025.2|24005.2|24070.5|24042.7|24017.7|23997.7|34
1638537000000|2021-12-03 13:10:00|24022.7|24002.7|24037.7|24017.7|24037.7|24017.7|24007.7|23987.7|59
1638537300000|2021-12-03 13:15:00|24044.6|24024.6|24182.3|24142.3|24187.3|24142.3|24044.6|24024.6|159
1638537600000|2021-12-03 13:20:00|24194.8|24134.8|24204.8|24184.8|24219.8|24199.8|24149.8|24119.8|231
1638537900000|2021-12-03 13:25:00|24199.8|24179.8|24157.3|24137.3|24199.8|24179.8|24144.8|24124.8|191
1638538200000|2021-12-03 13:30:00|24152.7|24132.7|24159.8|24139.8|24185|24162.3|24135|24105.4|66
1638538500000|2021-12-03 13:35:00|24157.3|24137.3|24052.5|24032.5|24157.3|24137.3|24052.5|24024.8|136
1638538800000|2021-12-03 13:40:00|24052.7|24032.7|24109.8|24089.8|24109.8|24089.8|24052.7|24025|79
1638539100000|2021-12-03 13:45:00|24109.6|24089.6|24064.8|24044.8|24112.3|24092.3|24037.1|24017.1|93
1638539400000|2021-12-03 13:50:00|24067.1|24047.1|24174.8|24154.8|24174.8|24154.8|24067.1|24047.1|137
1638539700000|2021-12-03 13:55:00|24187.3|24167.3|24219.6|24199.6|24222.5|24202.5|24182.1|24139.6|191
1638540000000|2021-12-03 14:00:00|24217.3|24197.3|24192.3|24172.3|24222.5|24197.3|24137.3|24114.8|224
1638540300000|2021-12-03 14:05:00|24207.3|24167.3|24210|24190|24239.4|24202.3|24192.3|24152.1|113
1638540600000|2021-12-03 14:10:00|24205.4|24185.4|24237.1|24217.1|24237.1|24217.1|24197.3|24169.8|61
1638540900000|2021-12-03 14:15:00|24247.3|24227.3|24254.4|24234.4|24267.3|24242.3|24232.7|24204.8|221
1638541200000|2021-12-03 14:20:00|24256.9|24236.9|24231.9|24211.9|24271.9|24251.9|24231.9|24211.9|126
1638541500000|2021-12-03 14:25:00|24222.5|24202.5|24346.6|24326.6|24351.6|24331.6|24206.9|24184.2|282
1638541800000|2021-12-03 14:30:00|24342.1|24322.1|24356.6|24336.6|24361.2|24341.2|24319.6|24299.6|154
1638542100000|2021-12-03 14:35:00|24356.4|24336.4|24434.4|24414.4|24449.4|24429.4|24351.9|24319.4|290
1638542400000|2021-12-03 14:40:00|24436.6|24416.6|24459.3|24439.3|24481.8|24456.8|24386.8|24364.6|531
1638542700000|2021-12-03 14:45:00|24456.8|24436.8|24339.8|24319.8|24456.8|24436.8|24309.3|24289.3|185
1638543000000|2021-12-03 14:50:00|24337.5|24317.5|24407|24387|24433.9|24407|24314.6|24289.3|213
1638543300000|2021-12-03 14:55:00|24404.8|24384.8|24389.3|24369.3|24434.3|24414.3|24377.7|24357.7|103
1638543600000|2021-12-03 15:00:00|24389.8|24369.8|24269.3|24229.3|24396.8|24376.8|24199.8|24179.8|490
1638543900000|2021-12-03 15:05:00|24261.6|24241.6|24321.8|24301.8|24361.8|24341.8|24261.6|24234.3|359
1638544200000|2021-12-03 15:10:00|24319.5|24299.5|24334.3|24314.3|24364.1|24339.3|24311.8|24288.7|124
1638544500000|2021-12-03 15:15:00|24348.9|24308.9|24361.8|24341.8|24361.8|24341.8|24281.8|24254.3|113
1638544800000|2021-12-03 15:20:00|24362|24342|24391.8|24371.8|24429.3|24406.8|24359.5|24339.3|165
1638545100000|2021-12-03 15:25:00|24392|24372|24421|24401|24441.6|24421.6|24392|24372|149
1638545400000|2021-12-03 15:30:00|24421.8|24401.8|24337|24317|24431.6|24411.6|24332|24312|200
1638545700000|2021-12-03 15:35:00|24349.3|24309.3|24379.3|24339.3|24387.4|24349.3|24349.3|24309.3|45
1638546000000|2021-12-03 15:40:00|24367|24347|24320.1|24300.1|24394.3|24369.3|24314.3|24294.3|122
1638546300000|2021-12-03 15:45:00|24319.3|24299.3|24246.8|24226.8|24326.8|24301.8|24244.3|24219.7|143
1638546600000|2021-12-03 15:50:00|24244.5|24224.5|24284.3|24244.3|24286.8|24256.8|24241.8|24219.1|85
1638546900000|2021-12-03 15:55:00|24286.6|24246.6|24214.3|24194.3|24309.3|24289.3|24214.3|24189.3|133
1638547200000|2021-12-03 16:00:00|24211.8|24191.8|24291.8|24271.8|24301.6|24281.6|24206.4|24169.3|157
1638547500000|2021-12-03 16:05:00|24304.3|24264.3|24316.8|24296.8|24324.3|24304.3|24294.3|24264.3|89
1638547800000|2021-12-03 16:10:00|24321.4|24301.4|24351.8|24331.8|24351.8|24331.8|24321.4|24301.4|79
1638548100000|2021-12-03 16:15:00|24354.1|24334.1|24361.8|24341.8|24371.8|24351.8|24316.8|24289.3|93
1638548400000|2021-12-03 16:20:00|24364.1|24344.1|24361.8|24341.8|24371.8|24351.8|24336.8|24313.6|130
1638548700000|2021-12-03 16:25:00|24359.3|24339.3|24314.3|24294.3|24361.8|24339.3|24314.3|24294.3|105
1638549000000|2021-12-03 16:30:00|24316.8|24296.8|24246.8|24226.8|24329.1|24309.1|24234.3|24209.3|90
1638549300000|2021-12-03 16:35:00|24265.3|24245.3|24346.1|24326.1|24348.8|24328.8|24265.3|24245.3|83
1638549600000|2021-12-03 16:40:00|24346.3|24326.3|24331.3|24311.3|24356.3|24336.3|24311.3|24291.3|107
1638549900000|2021-12-03 16:45:00|24329|24309|24304|24284|24331.5|24311.5|24294|24272.4|130
1638550200000|2021-12-03 16:50:00|24304.3|24284.3|24264.2|24244.2|24336.3|24316.3|24259.3|24239.3|129
1638550500000|2021-12-03 16:55:00|24266.7|24246.7|24269.2|24249.2|24271.7|24251.7|24252|24232|58
1638550800000|2021-12-03 17:00:00|24264.2|24244.2|24194.2|24174.2|24271.7|24251.7|24194.2|24174.2|237
1638551100000|2021-12-03 17:05:00|24196.7|24176.7|24201.7|24181.7|24209.2|24187|24187|24167|251
1638551400000|2021-12-03 17:10:00|24196.7|24176.7|24189.2|24169.2|24204.2|24184.2|24181.7|24161.7|61
1638551700000|2021-12-03 17:15:00|24191.7|24171.7|24231.7|24211.7|24249.4|24229.4|24189.2|24169.2|193
1638552000000|2021-12-03 17:20:00|24234|24214|24359.9|24339.9|24367.2|24347.2|24211.7|24191.7|904
1638552300000|2021-12-03 17:25:00|24359.7|24339.7|24274.9|24254.9|24369.7|24349.7|24267.4|24247.4|415
1638552600000|2021-12-03 17:30:00|24272.6|24252.6|24235.1|24215.1|24279.9|24259.9|24235.1|24215.1|75
1638552900000|2021-12-03 17:35:00|24234.4|24214.4|24235.1|24215.1|24235.1|24215.1|24190.1|24170.1|99
1638553200000|2021-12-03 17:40:00|24230.1|24210.1|24235.1|24215.1|24235.1|24215.1|24220.1|24200.1|47
1638553500000|2021-12-03 17:45:00|24235.3|24215.3|24223.2|24203.2|24260.1|24240.1|24223.2|24203.2|76
1638553800000|2021-12-03 17:50:00|24222.8|24202.8|24202.8|24182.8|24228.2|24208.2|24200.5|24180.5|126
1638554100000|2021-12-03 17:55:00|24203|24183|24220.3|24200.3|24227.8|24207.8|24202.8|24182.8|59
1638554400000|2021-12-03 18:00:00|24217.8|24197.8|24257.8|24237.8|24257.8|24237.8|24200.5|24180.5|103
1638554700000|2021-12-03 18:05:00|24255.5|24235.5|24260.3|24240.3|24263|24243|24238|24218|38
1638555000000|2021-12-03 18:10:00|24263|24243|24302.5|24282.5|24305.5|24285.5|24263|24243|90
1638555300000|2021-12-03 18:15:00|24300|24280|24325|24285|24332.5|24312.5|24297.5|24250|55
1638555600000|2021-12-03 18:20:00|24322.8|24282.8|24320|24300|24337.5|24317.5|24317.3|24282.8|46
1638555900000|2021-12-03 18:25:00|24317.7|24297.7|24275|24215|24317.7|24297.7|24270|24215|129
1638782100000|2021-12-06 09:15:00|24271.9|24211.9|24381.4|24361.4|24421.9|24389.4|24261.9|24211.9|233
1638782400000|2021-12-06 09:20:00|24395.8|24355.8|24438.9|24418.9|24438.9|24418.9|24378.6|24340.8|171
1638782700000|2021-12-06 09:25:00|24436.7|24416.7|24403.3|24383.3|24436.7|24416.7|24403.3|24383.3|38
1638783000000|2021-12-06 09:30:00|24406.1|24386.1|24433.9|24413.9|24446.4|24426.4|24405.8|24385.8|55
1638783300000|2021-12-06 09:35:00|24436.4|24416.4|24406.6|24386.6|24436.4|24416.4|24401.4|24381.4|51
1638783600000|2021-12-06 09:40:00|24408.9|24388.9|24391.9|24371.9|24408.9|24388.9|24361.4|24336.4|26
1638783900000|2021-12-06 09:45:00|24396.4|24376.4|24334.1|24314.1|24398.9|24378.9|24326.4|24305.8|61
1638784200000|2021-12-06 09:50:00|24336.4|24316.4|24323.6|24283.6|24338.9|24318.9|24298.8|24276.3|22
1638784500000|2021-12-06 09:55:00|24320.2|24300.2|24366.3|24346.3|24376.3|24346.3|24320.2|24300.2|34
1638784800000|2021-12-06 10:00:00|24363.8|24343.8|24401.1|24381.1|24406.3|24386.3|24361.3|24341.3|32
1638785100000|2021-12-06 10:05:00|24403.3|24383.3|24428.6|24408.6|24428.6|24408.6|24403.3|24383.3|15
1638785400000|2021-12-06 10:10:00|24428.5|24408.5|24455.8|24415.8|24455.8|24423.5|24426.3|24406.3|7
1638785700000|2021-12-06 10:15:00|24448.8|24408.8|24389.1|24369.1|24448.8|24410|24389.1|24369.1|35
1638786000000|2021-12-06 10:20:00|24388.8|24368.8|24325.5|24305.5|24388.8|24368.8|24318.5|24298.5|67
1638786300000|2021-12-06 10:25:00|24330.8|24310.8|24408.5|24388.5|24411|24391|24330.8|24309.1|61
1638786600000|2021-12-06 10:30:00|24410.7|24390.7|24431.3|24411.3|24436.3|24416.3|24410.7|24390.7|12
1638786900000|2021-12-06 10:35:00|24431.6|24411.6|24431.3|24411.3|24440.5|24420.5|24419.4|24396.6|28
1638787200000|2021-12-06 10:40:00|24431|24411|24428.5|24408.5|24435.7|24415.7|24401.3|24381.3|129
1638787500000|2021-12-06 10:45:00|24427.9|24407.9|24431.3|24411.3|24440.4|24420.4|24418.8|24398.8|30
1638787800000|2021-12-06 10:50:00|24431|24411|24411.3|24391.3|24432.2|24411|24408.8|24388.8|14
1638788100000|2021-12-06 10:55:00|24408.8|24388.8|24406|24386|24408.8|24388.8|24406|24386|18
1638788400000|2021-12-06 11:00:00|24403.8|24383.8|24403.2|24383.2|24431.3|24411.3|24398.8|24378.8|16
1638788700000|2021-12-06 11:05:00|24394.4|24374.4|24366.3|24346.3|24394.4|24374.4|24366.3|24346.3|20
1638789000000|2021-12-06 11:10:00|24363.8|24343.8|24431.3|24411.3|24436|24416|24356|24336|60
1638789300000|2021-12-06 11:15:00|24436.3|24416.3|24461.3|24421.3|24468.2|24448.2|24436.3|24416.3|114
1638789600000|2021-12-06 11:20:00|24461|24421|24451.6|24431.6|24461.3|24441.3|24446.3|24421|39
1638789900000|2021-12-06 11:25:00|24448.8|24428.8|24511.3|24491.3|24513.5|24493.5|24446.3|24426.3|57
1638790200000|2021-12-06 11:30:00|24506.3|24486.3|24468.5|24448.5|24506.3|24486.3|24463.8|24443.8|108
1638790500000|2021-12-06 11:35:00|24470.7|24450.7|24478.8|24458.8|24506|24486|24470.7|24450.7|24
1638790800000|2021-12-06 11:40:00|24476.3|24456.3|24481.3|24461.3|24481.3|24461.3|24475.4|24455.4|10
1638791100000|2021-12-06 11:45:00|24491|24471|24447.9|24427.9|24491|24471|24447.9|24427.9|34
1638791400000|2021-12-06 11:50:00|24439.1|24419.1|24453.8|24433.8|24466.3|24443.5|24436.8|24416.8|11
1638791700000|2021-12-06 11:55:00|24453.5|24433.5|24448.8|24428.8|24473.2|24438.2|24446.3|24426.3|17
1638792000000|2021-12-06 12:00:00|24446.5|24426.5|24426.3|24386.3|24446.5|24426.5|24408.8|24386.3|17
1638792300000|2021-12-06 12:05:00|24428.5|24388.5|24406.2|24386.2|24428.5|24398.7|24399|24379|16
1638792600000|2021-12-06 12:10:00|24403.7|24383.7|24443.5|24423.5|24443.5|24423.5|24403.7|24383.7|13
1638792900000|2021-12-06 12:15:00|24445.7|24425.7|24415.7|24395.7|24460.7|24436.2|24408.7|24388.7|53
1638793200000|2021-12-06 12:20:00|24416.2|24396.2|24411.2|24391.2|24421.2|24401.2|24384.3|24360.7|192
1638793500000|2021-12-06 12:25:00|24413.7|24393.7|24401.2|24381.2|24416.2|24396.2|24396.5|24375.7|16
1638793800000|2021-12-06 12:30:00|24396.2|24376.2|24438.4|24398.4|24438.4|24413.7|24381.2|24361.2|35
1638794100000|2021-12-06 12:35:00|24436.2|24396.2|24448.7|24428.7|24480.7|24460.7|24436.2|24396.2|34
1638794400000|2021-12-06 12:40:00|24446.2|24426.2|24413.7|24393.7|24448.7|24428.7|24391.2|24371.2|32
1638794700000|2021-12-06 12:45:00|24416.2|24396.2|24500.9|24480.9|24515.1|24486.5|24416.2|24396.2|61
1638795000000|2021-12-06 12:50:00|24498.4|24478.4|24411.2|24391.2|24498.4|24478.4|24393.7|24373.7|121
1638795300000|2021-12-06 12:55:00|24406.8|24386.8|24385.9|24365.9|24406.8|24386.8|24359|24339|108
1638795600000|2021-12-06 13:00:00|24383.7|24363.7|24631.2|24571.2|24631.2|24600.9|24378.4|24358.4|395
1638795900000|2021-12-06 13:05:00|24622.1|24562.1|24702.5|24682.5|24710.3|24685|24538.1|24510.6|894
1638796200000|2021-12-06 13:10:00|24705|24685|24648.1|24628.1|24755.6|24734.8|24640.6|24620.6|562
1638796500000|2021-12-06 13:15:00|24651.2|24631.2|24824.5|24804.5|24855|24825|24651.2|24631.2|567
1638796800000|2021-12-06 13:20:00|24824.7|24804.7|24715|24695|24829.2|24809.2|24677.2|24637.2|162
1638797100000|2021-12-06 13:25:00|24712.5|24692.5|24735|24715|24764.7|24744.7|24689.7|24660|125
1638797400000|2021-12-06 13:30:00|24732.8|24712.8|24760|24720|24820|24800|24725.3|24705.3|200
1638797700000|2021-12-06 13:35:00|24759.4|24719.4|24767.5|24747.5|24767.5|24747.5|24727.5|24707.5|78
1638798000000|2021-12-06 13:40:00|24772.2|24752.2|24780.3|24740.3|24859.7|24839.7|24763.4|24740.3|149
1638798300000|2021-12-06 13:45:00|24770.3|24750.3|24825|24805|24854.1|24824.7|24755|24730|71
1638798600000|2021-12-06 13:50:00|24827.2|24807.2|24904.4|24864.4|24920|24887.5|24817.5|24797.5|177
1638798900000|2021-12-06 13:55:00|24892.2|24872.2|24872.5|24852.5|24915|24895|24855|24835|83
1638799200000|2021-12-06 14:00:00|24880|24860|24799.7|24779.7|24887.5|24867.5|24782.5|24762.5|107
1638799500000|2021-12-06 14:05:00|24800|24780|24797.5|24777.5|24849.7|24829.7|24762.5|24742.5|168
1638799800000|2021-12-06 14:10:00|24802.5|24782.5|24822.5|24802.5|24842.8|24822.8|24800.6|24780.6|101
1638800100000|2021-12-06 14:15:00|24820.3|24800.3|24765|24745|24825.3|24805.3|24757.8|24737.8|77
1638800400000|2021-12-06 14:20:00|24762.8|24742.8|24752.5|24732.5|24810|24790|24745|24725|159
1638800700000|2021-12-06 14:25:00|24765|24725|24755|24735|24794.7|24774.7|24742.8|24722.8|57
1638801000000|2021-12-06 14:30:00|24747.5|24727.5|24690.6|24670.6|24747.5|24727.5|24690.6|24670.6|193
1638801300000|2021-12-06 14:35:00|24695.3|24675.3|24660.3|24640.3|24765|24745|24658.1|24638.1|298
1638801600000|2021-12-06 14:40:00|24662.5|24642.5|24662.8|24642.8|24675.6|24652.5|24633.1|24613.1|156
1638801900000|2021-12-06 14:45:00|24665|24645|24572.5|24552.5|24690.5|24670.5|24530.3|24506.1|221
1638802200000|2021-12-06 14:50:00|24570|24550|24562.2|24542.2|24615|24595|24537.8|24517.8|195
1638802500000|2021-12-06 14:55:00|24574.7|24534.7|24433|24413|24574.7|24542.7|24430.8|24410.8|286
1638802800000|2021-12-06 15:00:00|24430.5|24410.5|24408|24388|24435.8|24410.5|24358|24338|241
1638803100000|2021-12-06 15:05:00|24413|24393|24483.3|24463.3|24519.2|24498|24413|24393|440
1638803400000|2021-12-06 15:10:00|24485.5|24465.5|24514.9|24494.9|24519.9|24499.9|24450.5|24430.5|225
1638803700000|2021-12-06 15:15:00|24517.1|24497.1|24617.1|24597.1|24617.1|24597.1|24514.9|24489.4|150
1638804000000|2021-12-06 15:20:00|24617.4|24597.4|24739.9|24719.9|24750.4|24730.4|24617.4|24597.4|227
1638804300000|2021-12-06 15:25:00|24740.2|24720.2|24737.7|24717.7|24764.6|24744.6|24729.9|24709.9|132
1638804600000|2021-12-06 15:30:00|24738|24718|24727.1|24707.1|24764.9|24744.9|24715.5|24695.5|72
1638804900000|2021-12-06 15:35:00|24719.9|24699.9|24762.4|24742.4|24767.4|24747.4|24712.4|24692.4|93
1638805200000|2021-12-06 15:40:00|24759.9|24739.9|24707.1|24687.1|24759.9|24739.9|24707.1|24687.1|43
1638805500000|2021-12-06 15:45:00|24709.3|24689.3|24719.9|24699.9|24722.1|24702.1|24699.9|24679.9|115
1638805800000|2021-12-06 15:50:00|24717.4|24697.4|24725.2|24705.2|24799.9|24779.9|24714.9|24694.9|88
1638806100000|2021-12-06 15:55:00|24729.6|24709.6|24752.7|24732.7|24759.9|24732.7|24705.2|24684.9|84
1638806400000|2021-12-06 16:00:00|24754.9|24734.9|24782.4|24762.4|24787.4|24767.4|24752.4|24725.5|47
1638806700000|2021-12-06 16:05:00|24784.9|24764.9|24819.9|24799.9|24832.4|24812.4|24779.9|24759.3|108
1638807000000|2021-12-06 16:10:00|24817.7|24797.7|24824.9|24804.9|24839.6|24819.6|24802.4|24782.4|115
1638807300000|2021-12-06 16:15:00|24822.7|24802.7|24827.4|24807.4|24852.4|24832.4|24819.9|24799.9|106
1638807600000|2021-12-06 16:20:00|24827.7|24807.7|24812.4|24792.4|24839.9|24819.9|24794.9|24774.9|80
1638807900000|2021-12-06 16:25:00|24809.9|24789.9|24885.2|24865.2|24885.2|24865.2|24809.9|24789.9|181
1638808200000|2021-12-06 16:30:00|24884.9|24864.9|24902.4|24882.4|24934.6|24914.6|24872.4|24852.4|277
1638808500000|2021-12-06 16:35:00|24895.2|24875.2|24857.1|24837.1|24895.2|24875.2|24817.4|24797.4|207
1638808800000|2021-12-06 16:40:00|24869.3|24829.3|24860.5|24840.5|24869.3|24843|24815.5|24795.5|188
1638809100000|2021-12-06 16:45:00|24855.5|24835.5|24833|24813|24855.5|24835.5|24818|24798|50
1638809400000|2021-12-06 16:50:00|24835.2|24815.2|24907.9|24887.9|24907.9|24887.9|24833|24813|185
1638809700000|2021-12-06 16:55:00|24910.2|24890.2|24900.1|24880.1|24967.4|24947.4|24900.1|24880.1|321
1638810000000|2021-12-06 17:00:00|24902.4|24882.4|24952.4|24932.4|24952.4|24932.4|24897.4|24877.4|224
1638810300000|2021-12-06 17:05:00|24954.9|24934.9|24980.4|24960.4|25032.1|25012.1|24954.9|24934.9|385
1638810600000|2021-12-06 17:10:00|24982.6|24962.6|24962.3|24942.3|24982.6|24962.6|24952.1|24932.1|171
1638810900000|2021-12-06 17:15:00|24964.8|24944.8|24952.3|24912.3|24989.8|24969.8|24951.5|24912.3|206
1638811200000|2021-12-06 17:20:00|24949.8|24909.8|25002.9|24982.9|25007.9|24987.9|24919.8|24894.8|914
1638811500000|2021-12-06 17:25:00|25005.4|24985.4|25017.9|24997.9|25037.9|25017.9|25000.4|24980.4|294
1638811800000|2021-12-06 17:30:00|25017.6|24997.6|25072.3|25052.3|25072.3|25052.3|24997.9|24977.9|202
1638812100000|2021-12-06 17:35:00|25074.5|25054.5|25015.1|24995.1|25077.3|25057.3|25015.1|24995.1|138
1638812400000|2021-12-06 17:40:00|25017.6|24997.6|24994.8|24974.8|25027.3|25007.3|24977.3|24949.8|89
1638812700000|2021-12-06 17:45:00|24992.3|24972.3|24969.8|24949.8|24992.3|24972.3|24952.3|24932.3|99
1638813000000|2021-12-06 17:50:00|24967.6|24947.6|24970.1|24950.1|24979.8|24959.8|24964.8|24944.8|43
1638813300000|2021-12-06 17:55:00|24974.5|24954.5|24979.8|24959.8|24984.5|24964.5|24962.6|24942.6|36
1638813600000|2021-12-06 18:00:00|24977.6|24957.6|24962|24942|24994.5|24974.2|24960.4|24940.4|68
1638813900000|2021-12-06 18:05:00|24964.8|24944.8|24945.4|24925.4|24977.3|24957.3|24943.2|24923.2|73
1638814200000|2021-12-06 18:10:00|24947.6|24927.6|24912.9|24892.9|24950.4|24930.4|24910.1|24890.1|132
1638814500000|2021-12-06 18:15:00|24915.1|24895.1|24938.2|24918.2|24964.8|24944.8|24915.1|24895.1|52
1638814800000|2021-12-06 18:20:00|24937.9|24917.9|24943.2|24923.2|24945.4|24925.4|24915.4|24895.4|205
1638815100000|2021-12-06 18:25:00|24945.4|24925.4|24918.8|24898.8|24955.7|24935.7|24918.8|24898.8|152
1638868500000|2021-12-07 09:15:00|24996.2|24976.2|25129.1|25109.1|25129.1|25109.1|24990.3|24970.3|236
1638868800000|2021-12-07 09:20:00|25138.7|25118.7|25147.2|25127.2|25164.4|25142.2|25137.2|25079.1|120
1638869100000|2021-12-07 09:25:00|25149.4|25129.4|25132.5|25112.5|25155|25134.7|25128.1|25094.7|46
1638869400000|2021-12-07 09:30:00|25132.2|25112.2|25144.7|25124.7|25167.2|25147.2|25131.9|25100|48
1638869700000|2021-12-07 09:35:00|25142.2|25122.2|25116.8|25096.8|25151.9|25131.9|25109.7|25082.2|198
1638870000000|2021-12-07 09:40:00|25114.7|25094.7|25134|25114|25136.8|25116.8|25106.5|25086.5|32
1638870300000|2021-12-07 09:45:00|25134.3|25114.3|25154.7|25134.7|25154.7|25134.7|25134.3|25114.3|26
1638870600000|2021-12-07 09:50:00|25157.5|25137.5|25160|25140|25161.8|25141.8|25144.7|25124.7|20
1638870900000|2021-12-07 09:55:00|25162.1|25142.1|25179.6|25159.6|25183.4|25162.1|25157.1|25137.1|49
1638871200000|2021-12-07 10:00:00|25175.3|25155.3|25094.6|25074.6|25175.9|25155.3|25094.6|25074.6|44
1638871500000|2021-12-07 10:05:00|25094.3|25074.3|25106.8|25086.8|25106.8|25086.8|25067.1|25032.8|46
1638871800000|2021-12-07 10:10:00|25104.6|25084.6|25062.1|25042.1|25109.6|25089.6|25044.6|25024.6|43
1638872100000|2021-12-07 10:15:00|25059.6|25039.6|25052.8|25032.8|25079.9|25059.9|25042.1|25022.1|130
1638872400000|2021-12-07 10:20:00|25053.1|25033.1|25102.8|25082.8|25114.9|25094.9|25053.1|25033.1|44
1638872700000|2021-12-07 10:25:00|25102.1|25082.1|25159.6|25139.6|25162.1|25142.1|25097.8|25077.8|82
1638873000000|2021-12-07 10:30:00|25162.1|25142.1|25171.8|25151.8|25171.8|25151.8|25144.6|25124.6|19
1638873300000|2021-12-07 10:35:00|25169.6|25149.6|25189.3|25169.3|25207.1|25187.1|25147.1|25127.1|81
1638873600000|2021-12-07 10:40:00|25186.8|25166.8|25179.9|25159.9|25199.6|25179.6|25179.9|25159.9|115
1638873900000|2021-12-07 10:45:00|25179.6|25159.6|25202.1|25182.1|25207.1|25187.1|25169.6|25149.6|71
1638874200000|2021-12-07 10:50:00|25202.7|25182.7|25209.6|25189.6|25209.6|25189.6|25202.1|25182.1|65
1638874500000|2021-12-07 10:55:00|25217.1|25197.1|25207.1|25187.1|25222.1|25202.1|25202.1|25182.1|18
1638874800000|2021-12-07 11:00:00|25204.9|25184.9|25179.6|25159.6|25204.9|25184.9|25167.1|25147.1|22
1638875100000|2021-12-07 11:05:00|25188.3|25168.3|25207.4|25187.4|25212.1|25192.1|25188.3|25168.3|10
1638875400000|2021-12-07 11:10:00|25207.1|25187.1|25209|25189|25209.6|25189.6|25184.9|25164.9|25
1638875700000|2021-12-07 11:15:00|25209.6|25189.6|25212.1|25192.1|25232.1|25212.1|25209.6|25189.6|51
1638876000000|2021-12-07 11:20:00|25174.6|25154.6|25117.1|25097.1|25182.1|25162.1|25117.1|25097.1|75
1638876300000|2021-12-07 11:25:00|25119.3|25099.3|25115.8|25095.8|25137.1|25117.1|25113.7|25093.7|63
1638876600000|2021-12-07 11:30:00|25110.8|25090.8|25173|25153|25185.2|25153|25110.8|25090.8|21
1638876900000|2021-12-07 11:35:00|25189.3|25169.3|25173.6|25153.6|25194.9|25174.9|25173.6|25153.6|33
1638877200000|2021-12-07 11:40:00|25175.8|25155.8|25215.2|25195.2|25215.2|25195.2|25175.8|25155.8|40
1638877500000|2021-12-07 11:45:00|25215.8|25195.8|25210.2|25190.2|25220.2|25200.2|25210.2|25190.2|6
1638877800000|2021-12-07 11:50:00|25207.7|25187.7|25202.7|25182.7|25210.2|25190.2|25197.7|25177.7|14
1638878100000|2021-12-07 11:55:00|25200.2|25180.2|25165.8|25145.8|25200.2|25180.2|25165.8|25145.8|110
1638878400000|2021-12-07 12:00:00|25161.4|25141.4|25153.6|25133.6|25170.8|25150.8|25153.3|25133.3|32
1638878700000|2021-12-07 12:05:00|25158.3|25138.3|25183.3|25163.3|25193.3|25173.3|25158.3|25131.1|41
1638879000000|2021-12-07 12:10:00|25183|25163|25138.9|25118.9|25183|25163|25138.9|25118.9|19
1638879300000|2021-12-07 12:15:00|25138|25118|25138.3|25118.3|25138.6|25118.6|25125.8|25105.8|42
1638879600000|2021-12-07 12:20:00|25145.8|25125.8|25148.6|25128.6|25161.1|25140.8|25145.8|25121.1|22
1638879900000|2021-12-07 12:25:00|25161.1|25121.1|25162|25142|25175.8|25142|25150.2|25115.8|12
1638880200000|2021-12-07 12:30:00|25162.7|25142.7|25185.5|25165.5|25185.5|25165.5|25160.5|25140.5|7
1638880500000|2021-12-07 12:35:00|25183.3|25163.3|25203.3|25183.3|25213|25193|25178.3|25158.3|16
1638880800000|2021-12-07 12:40:00|25203.6|25183.6|25213.3|25193.3|25218.3|25198.3|25203|25183|92
1638881100000|2021-12-07 12:45:00|25211.1|25191.1|25118.3|25098.3|25213.3|25193.3|25115.8|25095.8|72
1638881400000|2021-12-07 12:50:00|25120.5|25100.5|25063.3|25043.3|25140.1|25120.1|25063.3|25043.3|114
1638881700000|2021-12-07 12:55:00|25063|25043|25115.8|25095.8|25147|25127|25043|25023|112
1638882000000|2021-12-07 13:00:00|25127.6|25107.6|24958.9|24938.9|25129.8|25109.8|24948.9|24928.9|286
1638882300000|2021-12-07 13:05:00|24961.1|24941.1|24951.4|24931.4|25001.4|24969.2|24949.2|24929.2|183
1638882600000|2021-12-07 13:10:00|24955.8|24935.8|24971.4|24931.4|24989.2|24969.2|24946.4|24923.9|118
1638882900000|2021-12-07 13:15:00|24988.9|24968.9|24889.8|24869.8|24998.9|24978.9|24834.5|24806.7|272
1638883200000|2021-12-07 13:20:00|24889.2|24869.2|24794.5|24754.5|24940.5|24909.5|24777.3|24752.3|199
1638883500000|2021-12-07 13:25:00|24788.9|24768.9|24753|24733|24797|24772|24709.5|24688.9|318
1638883800000|2021-12-07 13:30:00|24757.3|24737.3|24810.5|24790.5|24838.3|24815.2|24623.3|24598.3|385
1638884100000|2021-12-07 13:35:00|24823.9|24803.9|24774.5|24734.5|24872.3|24852.3|24757|24732|135
1638884400000|2021-12-07 13:40:00|24764.2|24744.2|24817.6|24777.6|24852|24827.3|24737.3|24700.8|142
1638884700000|2021-12-07 13:45:00|24802.6|24782.6|24725.1|24705.1|24802.6|24782.6|24718|24698|84
1638885000000|2021-12-07 13:50:00|24722.6|24702.6|24718|24698|24743|24722.6|24700.1|24680.1|77
1638885300000|2021-12-07 13:55:00|24713.6|24693.6|24475.8|24455.8|24713.6|24693.6|24474.2|24454.2|254
1638885600000|2021-12-07 14:00:00|24478|24458|24536.1|24516.1|24545.8|24525.8|24465.8|24443.3|233
1638885900000|2021-12-07 14:05:00|24535.8|24515.8|24592.6|24552.6|24622.3|24602.3|24525.8|24505.8|199
1638886200000|2021-12-07 14:10:00|24580.1|24560.1|24278.3|24238.3|24590.1|24570.1|24203.6|24183.3|792
1638886500000|2021-12-07 14:15:00|24266.1|24246.1|24412.6|24392.6|24417.9|24392.6|24255.8|24223.3|293
1638886800000|2021-12-07 14:20:00|24413.3|24393.3|24434.5|24414.5|24467.3|24444.2|24380.8|24360.8|204
1638887100000|2021-12-07 14:25:00|24442|24402|24462.6|24442.6|24560.4|24531.3|24409.5|24389.5|283
1638887400000|2021-12-07 14:30:00|24460.4|24440.4|24455.8|24435.8|24481.7|24459.2|24434.8|24402.6|137
1638887700000|2021-12-07 14:35:00|24455.1|24435.1|24402.6|24382.6|24455.1|24435.1|24372.9|24352.9|313
1638888000000|2021-12-07 14:40:00|24397.9|24377.9|24410.1|24390.1|24427.6|24407.6|24378.6|24358.6|148
1638888300000|2021-12-07 14:45:00|24415.1|24395.1|24482.6|24462.6|24531.7|24511.7|24397.6|24377.6|191
1638888600000|2021-12-07 14:50:00|24480.1|24460.1|24497.6|24477.6|24527.6|24495.4|24430.1|24402.6|81
1638888900000|2021-12-07 14:55:00|24493.2|24473.2|24444.1|24424.1|24493.2|24473.2|24429.5|24409.5|162
1638889200000|2021-12-07 15:00:00|24447.3|24427.3|24497.3|24477.3|24524.5|24504.5|24432|24412|76
1638889500000|2021-12-07 15:05:00|24494.8|24474.8|24472|24452|24494.8|24474.8|24447|24427|68
1638889800000|2021-12-07 15:10:00|24469.5|24449.5|24537|24517|24562|24542|24444.5|24416.6|87
1638890100000|2021-12-07 15:15:00|24539.1|24519.1|24501.6|24481.6|24542|24519.5|24494.1|24474.1|81
1638890400000|2021-12-07 15:20:00|24499.5|24479.5|24460.4|24440.4|24504.5|24484.5|24457.3|24437.3|243
1638890700000|2021-12-07 15:25:00|24461|24441|24492.3|24472.3|24492.6|24472.6|24461|24441|149
1638891000000|2021-12-07 15:30:00|24492.6|24472.6|24485.1|24465.1|24506.9|24481.3|24475.4|24455.4|73
1638891300000|2021-12-07 15:35:00|24487.3|24467.3|24584.4|24564.4|24584.4|24564.4|24475.1|24455.1|317
1638891600000|2021-12-07 15:40:00|24584.8|24564.8|24522.6|24502.6|24592.3|24572.3|24507.9|24487.9|71
1638891900000|2021-12-07 15:45:00|24526.9|24506.9|24612.6|24592.6|24612.6|24592.6|24526.9|24506.9|115
1638892200000|2021-12-07 15:50:00|24617.6|24597.6|24622.9|24602.9|24655.7|24635.7|24591|24571|250
1638892500000|2021-12-07 15:55:00|24623.5|24603.5|24556|24536|24623.5|24603.5|24548.5|24528.5|42
1638892800000|2021-12-07 16:00:00|24558.2|24538.2|24648.2|24628.2|24655.4|24635.4|24558.2|24538.2|144
1638893100000|2021-12-07 16:05:00|24645.7|24625.7|24640.4|24620.4|24657.9|24637.9|24630.7|24608.2|94
1638893400000|2021-12-07 16:10:00|24640.7|24620.7|24578.5|24558.5|24648.2|24620.7|24571|24551|55
1638893700000|2021-12-07 16:15:00|24576.3|24556.3|24565.7|24545.7|24576.3|24556.3|24543.2|24518.2|71
1638894000000|2021-12-07 16:20:00|24563.2|24543.2|24415.7|24395.7|24568.2|24548.2|24415.7|24395.7|232
1638894300000|2021-12-07 16:25:00|24413.5|24393.5|24413.2|24393.2|24460.1|24440.1|24410.7|24390.7|69
1638894600000|2021-12-07 16:30:00|24415.4|24395.4|24385.7|24365.7|24445.7|24425.7|24378.2|24358.2|96
1638894900000|2021-12-07 16:35:00|24404.7|24384.7|24410.7|24390.7|24425.4|24405.4|24385.7|24365.7|102
1638895200000|2021-12-07 16:40:00|24411|24391|24370.7|24350.7|24423.2|24403.2|24370.7|24347.6|180
1638895500000|2021-12-07 16:45:00|24365.7|24345.7|24344.1|24324.1|24376.3|24356.3|24334.1|24313.8|328
1638895800000|2021-12-07 16:50:00|24346.3|24326.3|24342|24322|24356.3|24336.3|24342|24322|81
1638896100000|2021-12-07 16:55:00|24344.1|24324.1|24266.3|24246.3|24344.1|24324.1|24227|24207|423
1638896400000|2021-12-07 17:00:00|24264.5|24244.5|24179.5|24159.5|24271.3|24251.3|24177.3|24157.3|574
1638896700000|2021-12-07 17:05:00|24177|24157|24146.6|24106.6|24184.5|24164.5|24097.6|24069.8|518
1638897000000|2021-12-07 17:10:00|24141.6|24121.6|24281|24261|24281|24261|24141.6|24111.3|299
1638897300000|2021-12-07 17:15:00|24286.3|24266.3|24328.8|24308.8|24339.1|24318.5|24286.3|24266.3|400
1638897600000|2021-12-07 17:20:00|24333.2|24313.2|24320.3|24300.3|24383.2|24353.2|24293.2|24248.8|561
1638897900000|2021-12-07 17:25:00|24320.7|24300.7|24298.2|24278.2|24320.7|24300.7|24280.3|24260.3|164
1638898200000|2021-12-07 17:30:00|24293.8|24273.8|24352.5|24332.5|24362.5|24335|24278.2|24258.2|165
1638898500000|2021-12-07 17:35:00|24355|24335|24382.2|24362.2|24384.7|24362.2|24340|24312.2|88
1638898800000|2021-12-07 17:40:00|24377.8|24357.8|24449.7|24429.7|24465|24440|24377.2|24357.2|142
1638899100000|2021-12-07 17:45:00|24450.3|24430.3|24454.7|24434.7|24463.2|24440|24420.3|24400.3|79
1638899400000|2021-12-07 17:50:00|24457.2|24437.2|24409.4|24389.4|24459.4|24439.4|24409.4|24389.4|148
1638899700000|2021-12-07 17:55:00|24409|24389|24389.4|24369.4|24416.9|24396.9|24361.9|24341.9|130
1638900000000|2021-12-07 18:00:00|24389.7|24369.7|24419.3|24399.3|24451.9|24427.2|24389.7|24366.9|60
1638900300000|2021-12-07 18:05:00|24423.7|24403.7|24434.3|24414.3|24436.8|24416.8|24423.7|24403.7|35
1638900600000|2021-12-07 18:10:00|24432.2|24412.2|24396.5|24376.5|24447.5|24427.5|24396.5|24376.5|59
1638900900000|2021-12-07 18:15:00|24391.8|24371.8|24426.8|24406.8|24455.5|24426.8|24370.6|24342.8|52
1638901200000|2021-12-07 18:20:00|24427.8|24407.8|24457.2|24437.2|24457.2|24437.2|24395|24372.5|137
1638901500000|2021-12-07 18:25:00|24459.7|24439.7|24422.5|24382.5|24462.5|24442.5|24395.3|24372.8|96
1638954900000|2021-12-08 09:15:00|24527.3|24507.3|24579.8|24539.8|24617|24597|24502|24469.8|117
1638955200000|2021-12-08 09:20:00|24579.5|24539.5|24508.1|24488.1|24579.5|24539.5|24496.6|24462.3|56
1638955500000|2021-12-08 09:25:00|24509.5|24489.5|24519.1|24499.1|24534.4|24514.4|24509.5|24481.3|30
1638955800000|2021-12-08 09:30:00|24526.6|24486.6|24598.8|24578.8|24611.3|24578.8|24518.8|24486.6|39
1638956100000|2021-12-08 09:35:00|24611.3|24571.3|24626.3|24606.3|24631.3|24611.3|24603.8|24571.3|139
1638956400000|2021-12-08 09:40:00|24621.3|24601.3|24684.8|24664.8|24684.8|24664.8|24621.3|24600.2|43
1638956700000|2021-12-08 09:45:00|24698.4|24678.4|24688.8|24668.8|24718.8|24698.8|24683.8|24663.8|66
1638957000000|2021-12-08 09:50:00|24695.6|24655.6|24660.6|24640.6|24695.6|24665.9|24654.1|24634.1|31
1638957300000|2021-12-08 09:55:00|24656.3|24636.3|24678.7|24658.7|24693.7|24673.7|24655.6|24635.6|31
1638957600000|2021-12-08 10:00:00|24683.1|24663.1|24703.4|24683.4|24706.2|24686.2|24664.4|24644.4|40
1638957900000|2021-12-08 10:05:00|24705.9|24685.9|24693.7|24673.7|24728.7|24708.7|24693.7|24673.7|31
1638958200000|2021-12-08 10:10:00|24696.6|24676.6|24671.2|24651.2|24716.2|24690.6|24666.2|24646.2|15
1638958500000|2021-12-08 10:15:00|24666.2|24646.2|24661.2|24641.2|24666.2|24646.2|24653.7|24633.7|15
1638958800000|2021-12-08 10:20:00|24658.7|24638.7|24708.7|24688.7|24716.2|24696.2|24658.7|24638.7|11
1638959100000|2021-12-08 10:25:00|24708|24688|24691.2|24671.2|24708|24688|24683.7|24663.7|18
1638959400000|2021-12-08 10:30:00|24690.5|24670.5|24703.7|24683.7|24705.9|24685.9|24681.2|24661.2|16
1638959700000|2021-12-08 10:35:00|24713.4|24693.4|24686.2|24666.2|24716.2|24696.2|24686.2|24666.2|17
1638960000000|2021-12-08 10:40:00|24684.1|24664.1|24718.4|24698.4|24720.9|24698.4|24684.1|24664.1|26
1638960300000|2021-12-08 10:45:00|24716.2|24696.2|24733.7|24713.7|24734.1|24714.1|24713.7|24693.7|24
1638960600000|2021-12-08 10:50:00|24731.2|24711.2|24716.6|24696.6|24731.2|24711.2|24711.2|24691.2|18
1638960900000|2021-12-08 10:55:00|24714.4|24694.4|24673.7|24653.7|24714.4|24694.4|24671.6|24651.6|27
1638961200000|2021-12-08 11:00:00|24675.9|24655.9|24663.7|24643.7|24680.5|24660.5|24658.7|24638.7|28
1638961500000|2021-12-08 11:05:00|24661.5|24641.5|24659|24639|24681.5|24661.5|24658.7|24638.7|8
1638961800000|2021-12-08 11:10:00|24658.7|24638.7|24651.5|24631.5|24658.7|24638.7|24629.7|24609.7|137
1638962100000|2021-12-08 11:15:00|24651.9|24631.9|24631.9|24611.9|24651.9|24631.9|24629.4|24609.4|30
1638962400000|2021-12-08 11:20:00|24632.2|24612.2|24635.9|24615.9|24644.4|24624.4|24602.2|24582.2|61
1638962700000|2021-12-08 11:25:00|24638.4|24618.4|24579.4|24559.4|24638.4|24618.4|24579.4|24559.4|36
1638963000000|2021-12-08 11:30:00|24581.9|24561.9|24482.6|24462.6|24581.9|24561.9|24482.2|24462.2|86
1638963300000|2021-12-08 11:35:00|24484.7|24464.7|24479.7|24459.7|24490.1|24470.1|24479.7|24459.7|34
1638963600000|2021-12-08 11:40:00|24481.9|24461.9|24497.6|24477.6|24500.1|24480.1|24479.4|24459.4|258
1638963900000|2021-12-08 11:45:00|24502.6|24482.6|24544.4|24524.4|24560.1|24540.1|24502.6|24482.6|92
1638964200000|2021-12-08 11:50:00|24544.7|24524.7|24547.5|24527.5|24582.2|24562.2|24544.7|24524.7|30
1638964500000|2021-12-08 11:55:00|24545.4|24525.4|24499.7|24479.7|24552.5|24525.4|24496.1|24476.1|38
1638964800000|2021-12-08 12:00:00|24497.5|24477.5|24557.9|24537.9|24560|24540|24490|24470|44
1638965100000|2021-12-08 12:05:00|24557.2|24537.2|24555|24535|24577.5|24557.5|24539.7|24519.7|19
1638965400000|2021-12-08 12:10:00|24552.9|24532.9|24587.5|24567.5|24589.4|24569.4|24525|24505|41
1638965700000|2021-12-08 12:15:00|24594.4|24574.4|24620|24600|24631.8|24611.8|24594.4|24571.8|71
1638966000000|2021-12-08 12:20:00|24622.2|24602.2|24588.7|24568.7|24626.8|24602.2|24566.8|24546.8|18
1638966300000|2021-12-08 12:25:00|24584.3|24564.3|24610|24590|24610|24590|24526.1|24506.1|68
1638966600000|2021-12-08 12:30:00|24609.7|24589.7|24612.9|24592.9|24634.7|24614.7|24607.5|24587.5|39
1638966900000|2021-12-08 12:35:00|24612.5|24592.5|24617.5|24597.5|24617.5|24597.5|24602.5|24582.5|29
1638967200000|2021-12-08 12:40:00|24615.4|24595.4|24542.5|24522.5|24617.5|24597.5|24542.5|24522.5|42
1638967500000|2021-12-08 12:45:00|24542.2|24522.2|24515.7|24495.7|24542.5|24522.5|24498.2|24478.2|474
1638967800000|2021-12-08 12:50:00|24518.2|24498.2|24577.5|24557.5|24590.7|24570.7|24518.2|24498.2|46
1638968100000|2021-12-08 12:55:00|24577.9|24557.9|24600.7|24580.7|24616|24596|24570.7|24550.7|258
1638968400000|2021-12-08 13:00:00|24602.9|24582.9|24685.7|24665.7|24685.7|24665.7|24587.9|24567.9|125
1638968700000|2021-12-08 13:05:00|24681|24661|24708.2|24668.2|24722.5|24702.5|24680.7|24658.9|89
1638969000000|2021-12-08 13:10:00|24695.7|24675.7|24643.2|24623.2|24695.7|24675.7|24600.7|24577.2|132
1638969300000|2021-12-08 13:15:00|24640.7|24620.7|24608.2|24588.2|24655|24635|24608.2|24588.2|43
1638969600000|2021-12-08 13:20:00|24606|24586|24638.2|24618.2|24653.2|24633.2|24585.3|24565.3|71
1638969900000|2021-12-08 13:25:00|24640.7|24620.7|24638.2|24618.2|24695.7|24675.7|24638.2|24618.2|75
1638970200000|2021-12-08 13:30:00|24640.7|24620.7|24656|24636|24708.2|24688.2|24633.2|24613.2|111
1638970500000|2021-12-08 13:35:00|24655.7|24635.7|24640.7|24620.7|24655.7|24635.7|24635.7|24615.7|82
1638970800000|2021-12-08 13:40:00|24641.4|24621.4|24643.2|24623.2|24653.2|24633.2|24608.5|24588.5|161
1638971100000|2021-12-08 13:45:00|24635.7|24615.7|24633.2|24613.2|24635.7|24615.7|24595.7|24575.7|486
1638971400000|2021-12-08 13:50:00|24635.3|24615.3|24472.1|24452.1|24635.3|24615.3|24434.2|24404.2|229
1638971700000|2021-12-08 13:55:00|24476.4|24456.4|24503.9|24483.9|24516.4|24496.4|24467.1|24446.4|95
1638972000000|2021-12-08 14:00:00|24499.6|24479.6|24372.4|24352.4|24499.6|24479.6|24372.4|24352.4|150
1638972300000|2021-12-08 14:05:00|24367.4|24347.4|24433.2|24413.2|24439.6|24417.1|24362.4|24342.4|89
1638972600000|2021-12-08 14:10:00|24431|24411|24469.2|24449.2|24504.5|24479.5|24417|24397|107
1638972900000|2021-12-08 14:15:00|24471.4|24451.4|24503.9|24483.9|24569.9|24549.9|24471.4|24451.4|210
1638973200000|2021-12-08 14:20:00|24501.7|24481.7|24464.2|24444.2|24503.9|24483.9|24464.2|24444.2|71
1638973500000|2021-12-08 14:25:00|24463.9|24443.9|24478.5|24458.5|24493.5|24473.5|24463.9|24443.9|42
1638973800000|2021-12-08 14:30:00|24478.8|24458.8|24531.3|24511.3|24578.8|24556.3|24478.8|24458.8|108
1638974100000|2021-12-08 14:35:00|24529.2|24509.2|24583.8|24563.8|24608.8|24588.8|24528.8|24507.1|110
1638974400000|2021-12-08 14:40:00|24583.5|24563.5|24583.8|24563.8|24613.8|24588.8|24551.7|24530.3|28
1638974700000|2021-12-08 14:45:00|24578.8|24558.8|24556.3|24536.3|24578.8|24558.8|24508.8|24488.8|81
1638975000000|2021-12-08 14:50:00|24554.2|24534.2|24613.8|24593.8|24618.8|24593.8|24553.8|24533.8|71
1638975300000|2021-12-08 14:55:00|24613.5|24593.5|24601.3|24581.3|24613.5|24593.5|24591.3|24571.3|98
1638975600000|2021-12-08 15:00:00|24601.7|24581.7|24665.6|24645.6|24668.8|24648.8|24601.7|24581.7|142
1638975900000|2021-12-08 15:05:00|24670.6|24650.6|24551.3|24531.3|24670.6|24650.6|24546|24526|115
1638976200000|2021-12-08 15:10:00|24551|24531|24491.3|24471.3|24551|24531|24486.3|24466.3|69
1638976500000|2021-12-08 15:15:00|24493.5|24473.5|24503.8|24483.8|24523.8|24503.8|24493.5|24473.5|94
1638976800000|2021-12-08 15:20:00|24501.7|24481.7|24496.3|24476.3|24503.8|24483.8|24488.8|24468.8|101
1638977100000|2021-12-08 15:25:00|24498.8|24478.8|24533.8|24513.8|24566.7|24546.7|24498.8|24478.8|59
1638977400000|2021-12-08 15:30:00|24538.1|24518.1|24523.8|24503.8|24553.8|24533.8|24523.8|24503.8|69
1638977700000|2021-12-08 15:35:00|24518.8|24498.8|24508.8|24488.8|24533.8|24501.3|24499.2|24479.2|66
1638978000000|2021-12-08 15:40:00|24509.2|24489.2|24526.3|24506.3|24546.3|24526.3|24506.3|24486.3|44
1638978300000|2021-12-08 15:45:00|24528.8|24508.8|24513.8|24493.8|24528.8|24508.8|24513.8|24493.8|69
1638978600000|2021-12-08 15:50:00|24511.7|24491.7|24466|24446|24511.7|24491.7|24438.8|24417.8|227
1638978900000|2021-12-08 15:55:00|24461.3|24441.3|24486.3|24466.3|24513.8|24493.8|24448.8|24428.8|142
1638979200000|2021-12-08 16:00:00|24488.5|24468.5|24518.8|24498.8|24531.3|24511.3|24488.5|24468.5|179
1638979500000|2021-12-08 16:05:00|24516.7|24496.7|24436.3|24416.3|24516.7|24496.7|24434.1|24414.1|169
1638979800000|2021-12-08 16:10:00|24434.1|24414.1|24489.5|24469.5|24497|24469.5|24434.1|24414.1|51
1638980100000|2021-12-08 16:15:00|24487|24467|24486.6|24466.6|24487|24467|24454.5|24434.5|51
1638980400000|2021-12-08 16:20:00|24487|24467|24519.8|24499.8|24527|24507|24487|24467|66
1638980700000|2021-12-08 16:25:00|24512.3|24492.3|24447|24427|24512.3|24492.3|24447|24427|37
1638981000000|2021-12-08 16:30:00|24444.8|24424.8|24397.3|24377.3|24444.8|24424.8|24397.3|24377.3|115
1638981300000|2021-12-08 16:35:00|24397|24377|24260.2|24240.2|24397|24377|24255.2|24235.2|502
1638981600000|2021-12-08 16:40:00|24257.7|24237.7|24260.2|24240.2|24262.3|24242.3|24232.7|24212.7|119
1638981900000|2021-12-08 16:45:00|24257.7|24237.7|24274.5|24254.5|24279.1|24259.1|24242.3|24222.3|99
1638982200000|2021-12-08 16:50:00|24272|24252|24259.5|24239.5|24279.8|24259.5|24249.5|24229.5|124
1638982500000|2021-12-08 16:55:00|24254.8|24234.8|24274.5|24254.5|24287|24267|24247|24227|96
1638982800000|2021-12-08 17:00:00|24270.2|24250.2|24272|24252|24284.5|24264.5|24264.5|24244.1|139
1638983100000|2021-12-08 17:05:00|24274.1|24254.1|24327|24307|24327|24307|24272|24252|71
1638983400000|2021-12-08 17:10:00|24339.5|24319.5|24404.5|24384.5|24409.5|24389.1|24339.5|24319.5|106
1638983700000|2021-12-08 17:15:00|24407|24387|24387.3|24367.3|24436.6|24416.6|24382.3|24362.3|121
1638984000000|2021-12-08 17:20:00|24389.5|24369.5|24432.3|24412.3|24437.3|24417.3|24369.8|24345.2|529
1638984300000|2021-12-08 17:25:00|24432|24412|24497|24477|24497|24477|24430.2|24410.2|238
1638984600000|2021-12-08 17:30:00|24487.3|24467.3|24549.5|24529.5|24559.5|24539.5|24479.8|24459.8|170
1638984900000|2021-12-08 17:35:00|24549.8|24529.8|24534.5|24514.5|24562.3|24542.3|24534.5|24514.5|54
1638985200000|2021-12-08 17:40:00|24532|24512|24519.5|24499.5|24534.5|24514.5|24504.5|24484.5|85
1638985500000|2021-12-08 17:45:00|24517|24497|24479.5|24459.5|24517|24497|24479.5|24459.5|54
1638985800000|2021-12-08 17:50:00|24482|24462|24469.5|24449.5|24486.6|24466.6|24462|24442|166
1638986100000|2021-12-08 17:55:00|24469.1|24449.1|24486.9|24466.9|24486.9|24466.9|24464.5|24444.5|172
1638986400000|2021-12-08 18:00:00|24489.1|24469.1|24479.1|24459.1|24489.4|24469.4|24444.4|24424.4|81
1638986700000|2021-12-08 18:05:00|24479.4|24459.4|24464.4|24444.4|24484.4|24464.4|24464.4|24444.4|133
1638987000000|2021-12-08 18:10:00|24464.8|24444.8|24437.6|24417.6|24465.5|24445.5|24435.1|24415.1|97
1638987300000|2021-12-08 18:15:00|24440.1|24420.1|24467.6|24447.6|24472.6|24452.6|24440.1|24420.1|32
1638987600000|2021-12-08 18:20:00|24465.5|24445.5|24460.1|24440.1|24465.5|24445.5|24460.1|24440.1|52
1638987900000|2021-12-08 18:25:00|24467.6|24447.6|24485.1|24445.1|24490.1|24470.1|24457.6|24437.6|216
1638988200000|2021-12-08 18:30:00|24485.5|24445.5|24485.5|24445.5|24485.5|24445.5|24485.5|24445.5|0
1639041300000|2021-12-09 09:15:00|24441.9|24421.9|24449|24429|24459|24439|24371.9|24344.4|164
1639041600000|2021-12-09 09:20:00|24448.7|24428.7|24479|24459|24494|24474|24446.5|24426.5|50
1639041900000|2021-12-09 09:25:00|24481.5|24461.5|24486.5|24466.5|24489.8|24466.5|24474.8|24449.8|13
1639042200000|2021-12-09 09:30:00|24484|24464|24470.8|24450.8|24486.5|24466.5|24464|24444|27
1639042500000|2021-12-09 09:35:00|24471.2|24451.2|24466.5|24446.5|24496.5|24476.5|24466.5|24446.5|23
1639042800000|2021-12-09 09:40:00|24466.9|24446.9|24461.5|24441.5|24466.9|24446.9|24461.5|24441.5|22
1639043100000|2021-12-09 09:45:00|24461.2|24441.2|24404.4|24384.4|24461.2|24441.2|24404.4|24384.4|38
1639043400000|2021-12-09 09:50:00|24396.9|24376.9|24349|24329|24398.7|24378.7|24346.5|24326.5|58
1639043700000|2021-12-09 09:55:00|24349.4|24329.4|24379|24359|24396.5|24376.5|24349.4|24329.4|52
1639044000000|2021-12-09 10:00:00|24376.9|24356.9|24319|24299|24384.8|24356.9|24312.6|24289.4|45
1639044300000|2021-12-09 10:05:00|24321.5|24301.5|24296.5|24256.5|24344|24324|24291.5|24256.5|28
1639044600000|2021-12-09 10:10:00|24299|24259|24266.5|24246.5|24299|24261.5|24249|24228.7|57
1639044900000|2021-12-09 10:15:00|24268.7|24248.7|24284|24264|24304|24281.5|24266.5|24243.7|23
1639045200000|2021-12-09 10:20:00|24296.5|24276.5|24286.5|24266.5|24316.5|24296.5|24284.4|24264.4|33
1639045500000|2021-12-09 10:25:00|24284|24264|24336.5|24316.5|24336.5|24316.5|24281.5|24261.5|22
1639045800000|2021-12-09 10:30:00|24334|24314|24311.5|24291.5|24334|24314|24306.1|24286.1|12
1639046100000|2021-12-09 10:35:00|24313.6|24293.6|24311.5|24291.5|24316.5|24296.5|24307.2|24287.2|12
1639046400000|2021-12-09 10:40:00|24306.5|24286.5|24204|24184|24306.5|24286.5|24199|24179|128
1639046700000|2021-12-09 10:45:00|24201.5|24181.5|24264|24244|24264|24244|24196.1|24176.1|31
1639047000000|2021-12-09 10:50:00|24266.9|24246.9|24321.1|24301.1|24321.1|24301.1|24266.9|24246.9|44
1639047300000|2021-12-09 10:55:00|24316.5|24296.5|24271.9|24251.9|24321.5|24301.5|24271.9|24251.9|31
1639047600000|2021-12-09 11:00:00|24271.1|24251.1|24217.6|24197.6|24276.5|24256.5|24217.6|24197.6|22
1639047900000|2021-12-09 11:05:00|24217.2|24197.2|24166.5|24146.5|24219.4|24199.4|24159.7|24139.7|56
1639048200000|2021-12-09 11:10:00|24164.4|24144.4|24155.8|24135.8|24176.5|24156.5|24153.6|24128.6|36
1639048500000|2021-12-09 11:15:00|24156.5|24136.5|24199.4|24179.4|24211.5|24191.5|24154|24134|31
1639048800000|2021-12-09 11:20:00|24191.1|24171.1|24181.5|24161.5|24194.4|24174|24176.1|24153.6|27
1639049100000|2021-12-09 11:25:00|24174.7|24154.7|24156.5|24136.5|24174.7|24154.7|24156.5|24136.5|18
1639049400000|2021-12-09 11:30:00|24159|24139|24179|24159|24184|24159|24159|24139|25
1639049700000|2021-12-09 11:35:00|24181.1|24161.1|24189|24169|24214|24194|24181.1|24161.1|36
1639050000000|2021-12-09 11:40:00|24187.9|24167.9|24201.5|24181.5|24204|24184|24184|24164|10
1639050300000|2021-12-09 11:45:00|24200.7|24180.7|24160.1|24140.1|24200.7|24180.7|24159|24134.4|21
1639050600000|2021-12-09 11:50:00|24164.3|24144.3|24124|24104|24164.3|24144.3|24124|24104|55
1639050900000|2021-12-09 11:55:00|24072.2|24052.2|24056.5|24036.5|24076.5|24056.5|24036.5|24016.5|212
1639051200000|2021-12-09 12:00:00|24058.6|24038.6|24113.2|24093.2|24113.2|24093.2|24058.6|24038.6|66
1639051500000|2021-12-09 12:05:00|24116.1|24096.1|24129|24109|24136.5|24116.5|24116.1|24096.1|18
1639051800000|2021-12-09 12:10:00|24117.2|24097.2|24118.6|24098.6|24128.6|24108.6|24104.3|24084.3|130
1639052100000|2021-12-09 12:15:00|24120.7|24100.7|24100.7|24080.7|24120.7|24100.7|24100.7|24080.7|23
1639052400000|2021-12-09 12:20:00|24095.7|24075.7|24078.6|24058.6|24128.2|24105.7|24073.6|24045.7|31
1639052700000|2021-12-09 12:25:00|24075.7|24055.7|24103.6|24083.6|24123.2|24103.2|24075.7|24055.7|34
1639053000000|2021-12-09 12:30:00|24102.8|24082.8|24133.2|24113.2|24137.1|24117.1|24096.1|24076.1|36
1639053300000|2021-12-09 12:35:00|24133.6|24113.6|24118.2|24098.2|24140|24120|24105.7|24085.7|61
1639053600000|2021-12-09 12:40:00|24118.6|24098.6|24153.2|24133.2|24167.8|24147.8|24118.6|24098.6|29
1639053900000|2021-12-09 12:45:00|24158.2|24138.2|24163.6|24143.6|24163.6|24143.6|24143.6|24123.6|36
1639054200000|2021-12-09 12:50:00|24170.3|24150.3|24173.6|24153.6|24178.2|24158.2|24170.3|24150.3|54
1639054500000|2021-12-09 12:55:00|24176.1|24156.1|24182.8|24162.8|24190.7|24170.7|24145.7|24125.7|158
1639054800000|2021-12-09 13:00:00|24183.2|24163.2|24071.4|24051.4|24232.8|24212.8|24068.9|24048.9|260
1639055100000|2021-12-09 13:05:00|24080.3|24060.3|24118.9|24098.9|24128.2|24105.7|24080.3|24060.3|40
1639055400000|2021-12-09 13:10:00|24116.4|24096.4|24180.7|24160.7|24196.4|24176.4|24104.3|24084.3|158
1639055700000|2021-12-09 13:15:00|24178.6|24158.6|24160.7|24140.7|24183.6|24163.6|24151.1|24128.2|30
1639056000000|2021-12-09 13:20:00|24139.3|24119.3|24076.4|24056.4|24139.3|24119.3|24076.4|24056.4|153
1639056300000|2021-12-09 13:25:00|24071.8|24051.8|24101.4|24081.4|24101.4|24081.4|24036.8|24016.8|331
1639056600000|2021-12-09 13:30:00|24115.7|24075.7|24111.4|24091.4|24163.9|24131.4|24111.4|24068.6|75
1639056900000|2021-12-09 13:35:00|24108.9|24088.9|24211.4|24191.4|24228.9|24203.6|24108.9|24088.9|156
1639057200000|2021-12-09 13:40:00|24212.2|24192.2|24256.4|24236.4|24266.4|24246.4|24212.2|24192.2|133
1639057500000|2021-12-09 13:45:00|24261.4|24241.4|24196.4|24176.4|24279.3|24247.2|24193.9|24173.9|104
1639057800000|2021-12-09 13:50:00|24196.8|24176.8|24200.7|24180.7|24219.3|24190.7|24171.4|24143.9|112
1639058100000|2021-12-09 13:55:00|24212.8|24172.8|24223.5|24203.5|24268.5|24235.7|24201.1|24172.8|97
1639058400000|2021-12-09 14:00:00|24221|24201|24240.7|24220.7|24248.9|24225.7|24190.7|24170.7|71
1639058700000|2021-12-09 14:05:00|24238.5|24218.5|24260.7|24240.7|24262.4|24240.7|24205.7|24185.7|61
1639059000000|2021-12-09 14:10:00|24262.8|24242.8|24283.5|24263.5|24353.5|24325.7|24262.8|24242.8|146
1639059300000|2021-12-09 14:15:00|24281.4|24261.4|24310.7|24290.7|24310.7|24290.7|24268.2|24248.2|101
1639059600000|2021-12-09 14:20:00|24310.3|24290.3|24278.2|24258.2|24323.2|24291|24278.2|24258.2|25
1639059900000|2021-12-09 14:25:00|24276|24256|24233.2|24213.2|24292.4|24270.3|24230.7|24203.2|58
1639060200000|2021-12-09 14:30:00|24235.3|24215.3|24263.2|24243.2|24263.2|24243.2|24210.7|24187.4|126
1639060500000|2021-12-09 14:35:00|24265.3|24245.3|24380.7|24360.7|24392.8|24370.7|24265.3|24245.3|130
1639060800000|2021-12-09 14:40:00|24378.5|24358.5|24258.2|24238.2|24378.5|24358.5|24250.7|24230.7|114
1639061100000|2021-12-09 14:45:00|24260.3|24240.3|24268.2|24248.2|24315.7|24295.7|24260.3|24237.5|254
1639061400000|2021-12-09 14:50:00|24265.7|24245.7|24116.4|24096.4|24273.2|24253.2|24116.4|24096.4|330
1639061700000|2021-12-09 14:55:00|24113.9|24093.9|24061.4|24021.4|24113.9|24093.9|24036|24008.5|188
1639062000000|2021-12-09 15:00:00|24063.5|24023.5|24071.4|24051.4|24085.6|24063.9|24031.8|24011.8|218
1639062300000|2021-12-09 15:05:00|24071|24051|23964.3|23944.3|24078.9|24051|23961.8|23941.8|274
1639062600000|2021-12-09 15:10:00|23961.8|23941.8|23938.9|23918.9|23966.4|23946.4|23921.4|23889.3|468
1639062900000|2021-12-09 15:15:00|23945.3|23925.3|23917.5|23897.5|23988.1|23958.9|23917.5|23893.9|217
1639063200000|2021-12-09 15:20:00|23916.4|23896.4|23908.9|23888.9|23958.9|23933.9|23896.4|23868.9|153
1639063500000|2021-12-09 15:25:00|23911.4|23891.4|23941.4|23921.4|23946.4|23923.5|23903.9|23883.9|207
1639063800000|2021-12-09 15:30:00|23938.9|23918.9|23986.8|23966.8|24006|23986|23934.6|23914.6|178
1639064100000|2021-12-09 15:35:00|23988.9|23968.9|24048.5|24008.5|24048.9|24018.1|23988.9|23968.9|125
1639064400000|2021-12-09 15:40:00|24051|24011|23986.4|23966.4|24051|24023.9|23983.9|23963.9|69
1639064700000|2021-12-09 15:45:00|23983.9|23963.9|23986.4|23966.4|23991.4|23971.4|23976.4|23956.4|177
1639065000000|2021-12-09 15:50:00|23986|23966|23952.5|23932.5|23986|23966|23948.9|23928.9|121
1639065300000|2021-12-09 15:55:00|23954.6|23934.6|23986.4|23966.4|23998.9|23973.9|23938.9|23918.9|129
1639065600000|2021-12-09 16:00:00|23988.5|23968.5|24006.4|23986.4|24018.5|23998.5|23988.5|23968.5|85
1639065900000|2021-12-09 16:05:00|24009.2|23989.2|24059.2|24039.2|24059.2|24039.2|24009.2|23983.5|101
1639066200000|2021-12-09 16:10:00|24061.4|24041.4|23994.6|23974.6|24061.4|24041.4|23994.6|23974.6|61
1639066500000|2021-12-09 16:15:00|23994.2|23974.2|24016.7|23996.7|24041|24008.9|23968.9|23943.5|84
1639066800000|2021-12-09 16:20:00|24016.4|23996.4|24033.5|24013.5|24043.5|24016|24016|23996|32
1639067100000|2021-12-09 16:25:00|24031.4|24011.4|24051.4|24031.4|24061.4|24041.4|24021.7|24001.7|100
1639067400000|2021-12-09 16:30:00|24051|24031|23976.7|23956.7|24051|24031|23976.7|23956.7|65
1639067700000|2021-12-09 16:35:00|23976.4|23956.4|23951|23931|23989.2|23963.9|23939.6|23919.6|120
1639068000000|2021-12-09 16:40:00|23946.7|23926.7|23941.3|23921.3|23953.9|23933.9|23938.9|23918.9|132
1639068300000|2021-12-09 16:45:00|23938.8|23918.8|23946.3|23926.3|23951.3|23931.3|23938.8|23918.8|68
1639068600000|2021-12-09 16:50:00|23944.2|23924.2|23914.2|23894.2|23946.3|23926.3|23911.7|23891.7|130
1639068900000|2021-12-09 16:55:00|23910|23890|24009.2|23989.2|24009.2|23989.2|23909.6|23889.6|130
1639069200000|2021-12-09 17:00:00|24011.3|23991.3|23961.3|23941.3|24025|23999.2|23961.3|23941.3|148
1639069500000|2021-12-09 17:05:00|23958.8|23938.8|24006.3|23986.3|24023.8|23998.8|23936.3|23916.3|145
1639069800000|2021-12-09 17:10:00|24008.5|23988.5|24028.8|24008.8|24036.3|24016.3|23989.2|23969.2|141
1639070100000|2021-12-09 17:15:00|24031|24011|24006.3|23986.3|24053.8|24026.3|23993.8|23973.8|150
1639070400000|2021-12-09 17:20:00|24001.3|23981.3|23999.6|23979.6|24051.3|24031.3|23996.3|23976.3|695
1639070700000|2021-12-09 17:25:00|23998.8|23978.8|24017.1|23997.1|24017.1|23997.1|23992.1|23972.1|234
1639071000000|2021-12-09 17:30:00|24014.6|23994.6|24034.6|24014.6|24037.1|24017.1|24012.1|23992.1|91
1639071300000|2021-12-09 17:35:00|24037.1|24017.1|24028.8|24008.8|24056.3|24036.3|24018.8|23998.8|228
1639071600000|2021-12-09 17:40:00|24026.3|24006.3|24059.6|24039.6|24059.6|24039.6|24026.3|24006.3|185
1639071900000|2021-12-09 17:45:00|24055.3|24035.3|24049.6|24029.6|24055.3|24035.3|24039.6|24014.6|101
1639072200000|2021-12-09 17:50:00|24051.7|24031.7|24051.3|24031.3|24059.2|24039.2|24046.3|24026.3|54
1639072500000|2021-12-09 17:55:00|24053.8|24033.8|24048.8|24028.8|24061.3|24041.3|24048.8|24028.8|85
1639072800000|2021-12-09 18:00:00|24050.9|24030.9|24048.8|24028.8|24053.8|24033.8|24046.3|24026.3|57
1639073100000|2021-12-09 18:05:00|24050.9|24030.9|24048.8|24028.8|24053.8|24033.8|24046.3|24026.3|40
1639073400000|2021-12-09 18:10:00|24046.7|24026.7|24068.8|24048.8|24068.8|24048.8|24046.3|24026.3|81
1639073700000|2021-12-09 18:15:00|24071.3|24051.3|24088.8|24068.8|24088.8|24068.8|24071.3|24051.3|145
1639074000000|2021-12-09 18:20:00|24086.7|24066.7|24081.3|24061.3|24086.7|24066.7|24072.1|24052.1|89
1639074300000|2021-12-09 18:25:00|24082.1|24062.1|24092.1|24072.1|24104.2|24084.2|24082.1|24062.1|251
1639127700000|2021-12-10 09:15:00|24057.5|24037.5|24056.7|24036.7|24069.2|24043.4|24004.6|23973.4|91
1639128000000|2021-12-10 09:20:00|24064.2|24024.2|24049.2|24009.2|24077.1|24042.5|24016.7|23966.6|48
1639128300000|2021-12-10 09:25:00|24036.7|24016.7|23981.7|23961.7|24038.8|24016.7|23976.7|23956.7|49
1639128600000|2021-12-10 09:30:00|23984.2|23964.2|24016.7|23996.7|24024.2|23996.7|23984.2|23964.2|30
1639128900000|2021-12-10 09:35:00|24014.2|23994.2|24009.2|23989.2|24028.8|23997.1|24006.7|23984.6|6
1639129200000|2021-12-10 09:40:00|24011.3|23991.3|24004.2|23984.2|24011.7|23991.7|24002.1|23982.1|13
1639129500000|2021-12-10 09:45:00|24003|23983|23943.3|23923.3|24008.4|23988.4|23943.3|23923.3|260
1639129800000|2021-12-10 09:50:00|23945.4|23925.4|23927.1|23907.1|23955.4|23935.4|23927.1|23907.1|34
1639130100000|2021-12-10 09:55:00|23920.8|23900.8|23855.8|23835.8|23923.3|23903.3|23855.8|23835.8|38
1639130400000|2021-12-10 10:00:00|23857.9|23837.9|23860|23840|23860|23840|23848.3|23828.3|38
1639130700000|2021-12-10 10:05:00|23862.1|23842.1|23788.3|23768.3|23877.9|23857.9|23772.9|23745.4|176
1639131000000|2021-12-10 10:10:00|23786.2|23766.2|23790.8|23770.8|23807.1|23787.1|23785.8|23765.8|31
1639131300000|2021-12-10 10:15:00|23785.8|23765.8|23776.2|23756.2|23802.5|23782.5|23774.5|23754.5|32
1639131600000|2021-12-10 10:20:00|23774.1|23754.1|23676.3|23656.3|23783.3|23763.3|23676.3|23656.3|85
1639131900000|2021-12-10 10:25:00|23673.9|23653.9|23658.3|23638.3|23713.3|23693.3|23658.3|23638.3|145
1639132200000|2021-12-10 10:30:00|23654.1|23634.1|23657.5|23637.5|23668.3|23648.3|23621.2|23601.2|106
1639132500000|2021-12-10 10:35:00|23655.4|23635.4|23675|23655|23680|23660|23650|23630|38
1639132800000|2021-12-10 10:40:00|23672.5|23652.5|23692.1|23672.1|23692.1|23672.1|23672.5|23652.5|14
1639133100000|2021-12-10 10:45:00|23692.5|23672.5|23682.5|23662.5|23692.5|23672.5|23665|23645|34
1639133400000|2021-12-10 10:50:00|23680|23660|23674.6|23654.6|23685.4|23660|23662.5|23635|8
1639133700000|2021-12-10 10:55:00|23677.1|23657.1|23697.1|23677.1|23697.1|23677.1|23675|23655|99
1639134000000|2021-12-10 11:00:00|23702.1|23682.1|23697.5|23677.5|23715.4|23695.4|23692.9|23672.9|51
1639134300000|2021-12-10 11:05:00|23698.3|23678.3|23732.5|23712.5|23737.5|23717.5|23698.3|23678.3|42
1639134600000|2021-12-10 11:10:00|23731.7|23711.7|23702.5|23662.5|23731.7|23711.7|23700.4|23662.5|28
1639134900000|2021-12-10 11:15:00|23688.2|23668.2|23640.3|23620.3|23688.2|23668.2|23622.8|23602.8|69
1639135200000|2021-12-10 11:20:00|23642.5|23622.5|23629.9|23609.9|23647.5|23627.5|23601.1|23581.1|106
1639135500000|2021-12-10 11:25:00|23630.3|23610.3|23652.4|23632.4|23654.9|23634.9|23629.9|23609.9|19
1639135800000|2021-12-10 11:30:00|23653.2|23633.2|23659.1|23639.1|23669.9|23649.9|23653.2|23633.2|73
1639136100000|2021-12-10 11:35:00|23664.1|23644.1|23696.2|23676.2|23696.2|23676.2|23664.1|23644.1|11
1639136400000|2021-12-10 11:40:00|23695.9|23675.9|23666.6|23646.6|23695.9|23675.9|23659.5|23639.5|18
1639136700000|2021-12-10 11:45:00|23664.5|23644.5|23659.9|23639.9|23679.1|23659.1|23659.9|23638.7|42
1639137000000|2021-12-10 11:50:00|23654.9|23634.9|23624.5|23604.5|23654.9|23634.9|23619.9|23599.9|19
1639137300000|2021-12-10 11:55:00|23622.4|23602.4|23657.4|23637.4|23657.4|23637.4|23614.9|23594.9|34
1639137600000|2021-12-10 12:00:00|23669.9|23649.9|23699.9|23679.9|23702|23682|23669.9|23644.9|85
1639137900000|2021-12-10 12:05:00|23697.4|23677.4|23714.9|23694.9|23714.9|23694.9|23678.2|23658.2|36
1639138200000|2021-12-10 12:10:00|23717|23697|23737.4|23717.4|23739.9|23719.9|23717|23697|40
1639138500000|2021-12-10 12:15:00|23735.3|23715.3|23712.4|23692.4|23737.4|23717.4|23707.4|23687.4|20
1639138800000|2021-12-10 12:20:00|23710.3|23690.3|23731.6|23711.6|23744.1|23724.1|23707.4|23687.4|19
1639139100000|2021-12-10 12:25:00|23730.8|23710.8|23696.6|23676.6|23730.8|23710.8|23696.6|23676.6|13
1639139400000|2021-12-10 12:30:00|23694.1|23674.1|23663.7|23643.7|23694.1|23674.1|23663.7|23643.7|39
1639139700000|2021-12-10 12:35:00|23668.7|23648.7|23641.6|23621.6|23671.6|23651.6|23641.6|23621.6|48
1639140000000|2021-12-10 12:40:00|23641.2|23621.2|23668.7|23628.7|23679.1|23646.6|23634.1|23614.1|21
1639140300000|2021-12-10 12:45:00|23656.6|23636.6|23674.5|23654.5|23683.3|23663.3|23654.5|23628.7|18
1639140600000|2021-12-10 12:50:00|23705.4|23685.4|23690.3|23670.3|23764.5|23744.5|23688.6|23668.6|47
1639140900000|2021-12-10 12:55:00|23689.5|23669.5|23677.4|23657.4|23689.5|23669.5|23647.4|23627.4|51
1639141200000|2021-12-10 13:00:00|23679.9|23659.9|23522.4|23502.4|23730.3|23710.3|23522.4|23502.4|236
1639141500000|2021-12-10 13:05:00|23534.9|23494.9|23527.8|23507.8|23564.9|23544.9|23522.4|23494.9|124
1639141800000|2021-12-10 13:10:00|23527.4|23507.4|23487.4|23467.4|23527.4|23507.4|23484.9|23464.9|142
1639142100000|2021-12-10 13:15:00|23487|23467|23387.4|23367.4|23487|23467|23372.4|23352.4|295
1639142400000|2021-12-10 13:20:00|23387|23367|23352.4|23332.4|23387|23367|23244.9|23222|423
1639142700000|2021-12-10 13:25:00|23353.2|23333.2|23452.4|23432.4|23467.4|23447.4|23353.2|23333.2|289
1639143000000|2021-12-10 13:30:00|23450.3|23430.3|23495.7|23475.7|23504.9|23484.9|23427.4|23407.4|330
1639143300000|2021-12-10 13:35:00|23497.8|23477.8|23572|23552|23627.4|23607.4|23497.8|23475.3|413
1639143600000|2021-12-10 13:40:00|23570.8|23550.8|23517.4|23497.4|23579.1|23559.1|23517.4|23497.4|118
1639143900000|2021-12-10 13:45:00|23517|23497|23587.4|23567.4|23594.5|23574.5|23512.4|23492.4|115
1639144200000|2021-12-10 13:50:00|23589.9|23569.9|23534.9|23514.9|23590.7|23569.9|23532.8|23505.3|75
1639144500000|2021-12-10 13:55:00|23529.9|23509.9|23497.4|23477.4|23550.7|23524.9|23494.9|23474.9|92
1639144800000|2021-12-10 14:00:00|23495.3|23475.3|23427.4|23407.4|23495.3|23475.3|23424.9|23404.9|125
1639145100000|2021-12-10 14:05:00|23429.5|23409.5|23445.3|23425.3|23446.2|23425.3|23376.1|23356.1|186
1639145400000|2021-12-10 14:10:00|23449.5|23429.5|23513.2|23493.2|23513.2|23493.2|23448.2|23428.2|70
1639145700000|2021-12-10 14:15:00|23511.1|23491.1|23514.9|23494.9|23517.4|23497.4|23479.9|23454.9|90
1639146000000|2021-12-10 14:20:00|23517.4|23497.4|23550.3|23530.3|23550.3|23530.3|23482.4|23462.4|126
1639146300000|2021-12-10 14:25:00|23549.9|23529.9|23505.7|23485.7|23550.3|23530.3|23505.7|23479.9|107
1639146600000|2021-12-10 14:30:00|23503.6|23483.6|23490.7|23470.7|23505.7|23485.7|23483.2|23463.2|170
1639146900000|2021-12-10 14:35:00|23492.8|23472.8|23490.7|23470.7|23495.7|23475.7|23460.7|23440.7|123
1639147200000|2021-12-10 14:40:00|23491.1|23471.1|23502.8|23482.8|23520.7|23490.7|23491.1|23471.1|62
1639147500000|2021-12-10 14:45:00|23503.2|23483.2|23503.2|23463.2|23503.2|23483.2|23448.2|23428.2|217
1639147800000|2021-12-10 14:50:00|23500.7|23480.7|23517.8|23497.8|23580.7|23555.7|23500.7|23480.7|137
1639148100000|2021-12-10 14:55:00|23518.2|23498.2|23449.8|23429.8|23522.4|23502.4|23449.8|23429.8|194
1639148400000|2021-12-10 15:00:00|23451.9|23431.9|23344.8|23324.8|23454|23434|23334.4|23314.4|272
1639148700000|2021-12-10 15:05:00|23347.7|23327.7|23351.9|23331.9|23359|23339|23334.4|23314.4|268
1639149000000|2021-12-10 15:10:00|23349.4|23329.4|23404.4|23384.4|23409|23389|23346.9|23326.9|178
1639149300000|2021-12-10 15:15:00|23404|23384|23371.5|23351.5|23416.5|23396.5|23356.5|23336.5|191
1639149600000|2021-12-10 15:20:00|23369|23349|23389|23369|23421.5|23389.4|23356.5|23331.5|125
1639149900000|2021-12-10 15:25:00|23391.1|23371.1|23362.3|23342.3|23410.7|23390.7|23362.3|23342.3|99
1639150200000|2021-12-10 15:30:00|23364.8|23344.8|23369|23349|23414|23394|23364.8|23344.8|169
1639150500000|2021-12-10 15:35:00|23368.2|23348.2|23352.3|23332.3|23386.9|23366.9|23352.3|23332.3|142
1639150800000|2021-12-10 15:40:00|23344.8|23324.8|23349.4|23329.4|23349.4|23329.4|23317.7|23296.4|132
1639151100000|2021-12-10 15:45:00|23349.8|23329.8|23367.3|23347.3|23394|23374|23349.8|23322.3|174
1639151400000|2021-12-10 15:50:00|23369.4|23349.4|23354|23334|23387.3|23367.3|23336.9|23316.9|122
1639151700000|2021-12-10 15:55:00|23351.9|23331.9|23391.5|23371.5|23391.5|23371.5|23334.4|23314.4|150
1639152000000|2021-12-10 16:00:00|23399|23379|23396.5|23376.5|23426.5|23406.5|23391.5|23371.5|161
1639152300000|2021-12-10 16:05:00|23399|23379|23371.5|23351.5|23401.5|23381.5|23354|23334|749
1639152600000|2021-12-10 16:10:00|23369|23349|23321.1|23301.1|23376.5|23356.5|23321.1|23301.1|145
1639152900000|2021-12-10 16:15:00|23319|23299|23331.5|23311.5|23346.5|23326.5|23294|23274|311
1639153200000|2021-12-10 16:20:00|23329.4|23309.4|23369|23349|23387.7|23354.4|23306.5|23286.5|236
1639153500000|2021-12-10 16:25:00|23366.5|23346.5|23306.5|23286.5|23366.5|23346.5|23301.9|23281.9|247
1639153800000|2021-12-10 16:30:00|23306.9|23286.9|23288.5|23268.5|23321.5|23301.5|23288.5|23268.5|240
1639154100000|2021-12-10 16:35:00|23286|23266|23263.9|23243.9|23286|23266|23209.4|23189.4|415
1639154400000|2021-12-10 16:40:00|23276.4|23236.4|23274.8|23254.8|23277.3|23257.3|23259.8|23236.4|216
1639154700000|2021-12-10 16:45:00|23276.9|23256.9|23260.2|23240.2|23286.4|23266.4|23259.8|23239.8|229
1639155000000|2021-12-10 16:50:00|23259.8|23239.8|23286.4|23266.4|23309.3|23289.3|23259.8|23239.8|104
1639155300000|2021-12-10 16:55:00|23286.8|23266.8|23234.8|23214.8|23293.9|23273.9|23223.9|23189.3|199
1639155600000|2021-12-10 17:00:00|23234.3|23214.3|23225.2|23205.2|23247.3|23227.3|23212.3|23192.3|211
1639155900000|2021-12-10 17:05:00|23224.8|23204.8|23236.8|23216.8|23254.7|23234.7|23212.3|23192.3|209
1639156200000|2021-12-10 17:10:00|23234.7|23214.7|23237.2|23217.2|23261.8|23241.8|23229.7|23209.7|147
1639156500000|2021-12-10 17:15:00|23235.2|23215.2|23260.6|23220.6|23263.1|23231|23205.2|23177.7|374
1639156800000|2021-12-10 17:20:00|23263.1|23223.1|23296.4|23256.4|23297.6|23273.9|23238.1|23218.1|1028
1639157100000|2021-12-10 17:25:00|23273.9|23253.9|23266.4|23246.4|23273.9|23253.9|23258.9|23238.9|301
1639157400000|2021-12-10 17:30:00|23267.2|23247.2|23316.4|23296.4|23325.6|23305.6|23267.2|23247.2|367
1639157700000|2021-12-10 17:35:00|23318.9|23298.9|23279.3|23259.3|23341.4|23321.4|23279.3|23259.3|193
1639158000000|2021-12-10 17:40:00|23278.9|23258.9|23294.3|23274.3|23294.3|23274.3|23256.8|23236.8|239
1639158300000|2021-12-10 17:45:00|23292.2|23272.2|23282.2|23262.2|23294.7|23274.7|23267.2|23247.2|91
1639158600000|2021-12-10 17:50:00|23279.7|23259.7|23247.2|23227.2|23286.8|23266.8|23237.2|23217.2|225
1639158900000|2021-12-10 17:55:00|23249.3|23229.3|23271.4|23251.4|23284.7|23264.7|23228|23208|362
1639159200000|2021-12-10 18:00:00|23276.4|23256.4|23244.3|23224.3|23283.9|23263.9|23234.3|23214.3|199
1639159500000|2021-12-10 18:05:00|23243.9|23223.9|23243.9|23223.9|23248.5|23228.5|23241.4|23221.4|48
1639159800000|2021-12-10 18:10:00|23246.4|23226.4|23260.9|23240.9|23288.9|23268.9|23243.9|23223.9|94
1639160100000|2021-12-10 18:15:00|23261.4|23241.4|23264.7|23244.7|23266.4|23246.4|23256.8|23236.8|144
1639160400000|2021-12-10 18:20:00|23265.1|23245.1|23275.9|23255.9|23275.9|23255.9|23264.7|23244.7|123
1639160700000|2021-12-10 18:25:00|23278|23258|23313.9|23293.9|23313.9|23293.9|23264.7|23244.7|261
1639161000000|2021-12-10 18:30:00|23313.4|23293.4|23313.4|23293.4|23313.4|23293.4|23313.4|23293.4|0
1639386900000|2021-12-13 09:15:00|23430.7|23410.7|23397.7|23377.7|23440.7|23410.7|23340.7|23300.7|144
1639387200000|2021-12-13 09:20:00|23398.2|23378.2|23444.2|23424.2|23444.2|23424.2|23389.2|23364.2|41
1639387500000|2021-12-13 09:25:00|23446.2|23426.2|23425.7|23405.7|23454.6|23434.6|23414.6|23388.2|72
1639387800000|2021-12-13 09:30:00|23426.2|23406.2|23418.2|23398.2|23448.7|23426.2|23418.2|23398.2|35
1639388100000|2021-12-13 09:35:00|23420.2|23400.2|23409.7|23389.7|23420.7|23400.7|23388.2|23368.2|63
1639388400000|2021-12-13 09:40:00|23407.2|23387.2|23383.2|23363.2|23410.2|23390.2|23383.2|23358.7|20
1639388700000|2021-12-13 09:45:00|23384.7|23364.7|23422.2|23402.2|23423.2|23403.2|23384.7|23364.7|69
1639389000000|2021-12-13 09:50:00|23420.2|23400.2|23420.2|23400.2|23422.7|23402.7|23417.7|23397.7|5
1639389300000|2021-12-13 09:55:00|23418.2|23398.2|23413.7|23393.7|23420.2|23400.2|23410.7|23390.7|10
1639389600000|2021-12-13 10:00:00|23415.7|23395.7|23483.2|23463.2|23483.2|23463.2|23415.7|23395.7|49
1639389900000|2021-12-13 10:05:00|23482.7|23462.7|23415.7|23395.7|23482.7|23462.7|23415.7|23395.7|50
1639390200000|2021-12-13 10:10:00|23411.2|23391.2|23440.7|23420.7|23440.7|23420.7|23410.7|23390.7|19
1639390500000|2021-12-13 10:15:00|23442.7|23422.7|23458.2|23438.2|23458.2|23438.2|23436.2|23416.2|20
1639390800000|2021-12-13 10:20:00|23460.7|23440.7|23450.2|23430.2|23473.2|23453.2|23448.2|23428.2|35
1639391100000|2021-12-13 10:25:00|23448.2|23428.2|23425.2|23405.2|23448.7|23428.2|23417.7|23397.7|25
1639391400000|2021-12-13 10:30:00|23420.7|23400.7|23425.2|23405.2|23427.7|23407.7|23412.7|23392.7|16
1639391700000|2021-12-13 10:35:00|23424.7|23404.7|23434.7|23414.7|23434.7|23414.7|23417.2|23397.2|38
1639392000000|2021-12-13 10:40:00|23452.2|23412.2|23452.7|23432.7|23454.7|23432.7|23447.7|23412.2|19
1639392300000|2021-12-13 10:45:00|23452.2|23432.2|23429.7|23409.7|23470.2|23450.2|23429.7|23409.7|13
1639392600000|2021-12-13 10:50:00|23429.3|23409.3|23437.2|23417.2|23437.2|23417.2|23414.7|23394.7|11
1639392900000|2021-12-13 10:55:00|23437.7|23417.7|23459.7|23439.7|23459.7|23439.7|23437.7|23417.7|17
1639393200000|2021-12-13 11:00:00|23465.8|23445.8|23487.2|23467.2|23494.7|23474.7|23465.8|23445.8|57
1639393500000|2021-12-13 11:05:00|23482.2|23462.2|23489.7|23469.7|23489.7|23469.7|23482.2|23462.2|7
1639393800000|2021-12-13 11:10:00|23490.2|23470.2|23492.2|23472.2|23492.2|23472.2|23490.2|23470.2|24
1639394100000|2021-12-13 11:15:00|23494.2|23474.2|23444.7|23424.7|23494.2|23474.2|23429.7|23409.7|25
1639394400000|2021-12-13 11:20:00|23446.7|23426.7|23447.2|23427.2|23449.7|23429.7|23439.7|23419.7|19
1639394700000|2021-12-13 11:25:00|23444.7|23424.7|23444.7|23424.7|23449.7|23429.7|23444.2|23424.2|5
1639395000000|2021-12-13 11:30:00|23447.2|23427.2|23464.7|23444.7|23464.7|23444.7|23440.2|23420.2|16
1639395300000|2021-12-13 11:35:00|23465.7|23445.7|23477.7|23457.7|23484.2|23464.2|23465.7|23445.7|14
1639395600000|2021-12-13 11:40:00|23475.7|23455.7|23464.7|23444.7|23484.7|23464.7|23464.7|23444.7|43
1639395900000|2021-12-13 11:45:00|23473.8|23453.8|23464.7|23444.7|23474.7|23454.7|23449.7|23429.7|81
1639396200000|2021-12-13 11:50:00|23466.7|23446.7|23467.2|23447.2|23469.7|23449.7|23466.7|23446.7|9
1639396500000|2021-12-13 11:55:00|23464.7|23444.7|23464.7|23444.7|23464.7|23444.7|23449.7|23429.7|17
1639396800000|2021-12-13 12:00:00|23469.7|23449.7|23465.2|23445.2|23474.7|23454.7|23465.2|23445.2|24
1639397100000|2021-12-13 12:05:00|23458.7|23438.7|23451.7|23431.7|23462.2|23442.2|23442.2|23422.2|32
1639397400000|2021-12-13 12:10:00|23452.2|23432.2|23442.2|23422.2|23454.7|23434.7|23439.7|23419.7|27
1639397700000|2021-12-13 12:15:00|23440.2|23420.2|23459.7|23439.7|23459.7|23439.7|23440.2|23420.2|59
1639398000000|2021-12-13 12:20:00|23461.6|23441.6|23499.2|23479.2|23499.7|23479.7|23461.6|23441.6|40
1639398300000|2021-12-13 12:25:00|23497.2|23477.2|23502.2|23482.2|23502.2|23482.2|23488.2|23468.2|164
1639398600000|2021-12-13 12:30:00|23506.2|23486.2|23541.2|23521.2|23543.7|23523.7|23506.2|23486.2|56
1639398900000|2021-12-13 12:35:00|23543.7|23523.7|23570.3|23550.3|23570.3|23550.3|23536.7|23516.7|103
1639399200000|2021-12-13 12:40:00|23574.8|23554.8|23580.3|23560.3|23597.3|23577.3|23564.8|23544.8|97
1639399500000|2021-12-13 12:45:00|23577.8|23557.8|23597.3|23577.3|23604.3|23584.3|23577.8|23557.8|99
1639399800000|2021-12-13 12:50:00|23596.8|23576.8|23586.3|23566.3|23603.8|23583.8|23584.3|23564.3|122
1639400100000|2021-12-13 12:55:00|23586.8|23566.8|23566.3|23546.3|23594.3|23574.3|23556.8|23536.8|37
1639400400000|2021-12-13 13:00:00|23561.8|23541.8|23738.3|23718.3|23738.3|23718.3|23511.8|23491.8|306
1639400700000|2021-12-13 13:05:00|23740.4|23720.4|23678.3|23658.3|23785.8|23765.8|23678.3|23658.3|286
1639401000000|2021-12-13 13:10:00|23684.4|23664.4|23743.3|23723.3|23743.3|23723.3|23684.4|23664.4|85
1639401300000|2021-12-13 13:15:00|23738.3|23718.3|23763.3|23743.3|23773.3|23753.3|23738.3|23718.3|88
1639401600000|2021-12-13 13:20:00|23759.3|23739.3|23723.3|23703.3|23775.8|23755.8|23723.3|23703.3|69
1639401900000|2021-12-13 13:25:00|23722.4|23702.4|23697.8|23677.8|23722.4|23702.4|23624.3|23604.3|138
1639402200000|2021-12-13 13:30:00|23695.8|23675.8|23743.2|23723.2|23757.3|23737.3|23677.8|23657.8|149
1639402500000|2021-12-13 13:35:00|23742.3|23722.3|23750.3|23730.3|23760.3|23740.3|23722.8|23702.8|88
1639402800000|2021-12-13 13:40:00|23752.8|23732.8|23851.2|23831.2|23853.2|23833.2|23750.3|23730.3|179
1639403100000|2021-12-13 13:45:00|23850.7|23830.7|23864.2|23844.2|23874.7|23854.7|23827.2|23807.2|213
1639403400000|2021-12-13 13:50:00|23862.2|23842.2|23900.7|23880.7|23940.7|23920.7|23862.2|23842.2|226
1639403700000|2021-12-13 13:55:00|23894.6|23874.6|23828.6|23808.6|23894.6|23874.6|23791.6|23771.6|197
1639404000000|2021-12-13 14:00:00|23831.1|23811.1|23818.6|23798.6|23890.7|23870.7|23818.6|23798.6|223
1639404300000|2021-12-13 14:05:00|23817.7|23797.7|23765.7|23745.7|23817.7|23797.7|23736.6|23716.6|103
1639404600000|2021-12-13 14:10:00|23760.7|23740.7|23639.6|23619.6|23760.7|23740.7|23613.2|23593.2|128
1639404900000|2021-12-13 14:15:00|23644.6|23624.6|23665.7|23645.7|23682.7|23658.2|23586.6|23566.6|105
1639405200000|2021-12-13 14:20:00|23668.2|23648.2|23596.1|23576.1|23678.2|23658.2|23575.7|23555.7|66
1639405500000|2021-12-13 14:25:00|23598.2|23578.2|23628.2|23608.2|23633.2|23613.2|23573.2|23553.2|65
1639405800000|2021-12-13 14:30:00|23631.1|23611.1|23658.2|23638.2|23684.7|23664.7|23631.1|23611.1|99
1639406100000|2021-12-13 14:35:00|23660.2|23640.2|23655.7|23635.7|23668.2|23648.2|23623.6|23603.6|44
1639406400000|2021-12-13 14:40:00|23653.6|23633.6|23561.1|23541.1|23683.2|23658.2|23533.1|23513.1|236
1639406700000|2021-12-13 14:45:00|23563.1|23543.1|23564.1|23544.1|23591.6|23571.6|23539.1|23519.1|195
1639407000000|2021-12-13 14:50:00|23568.1|23548.1|23536.6|23516.6|23574.1|23554.1|23494.1|23474.1|259
1639407300000|2021-12-13 14:55:00|23537.6|23517.6|23664.7|23644.7|23664.7|23644.7|23537.6|23517.6|113
1639407600000|2021-12-13 15:00:00|23664.1|23644.1|23788.1|23768.1|23832.7|23812.7|23643.6|23619.1|200
1639407900000|2021-12-13 15:05:00|23793.1|23773.1|23731.1|23711.1|23793.1|23773.1|23728.6|23708.6|90
1639408200000|2021-12-13 15:10:00|23727.1|23707.1|23738.1|23718.1|23757.7|23730.2|23726.6|23697.7|68
1639408500000|2021-12-13 15:15:00|23735.6|23715.6|23688.1|23668.1|23735.6|23715.6|23678.1|23658.1|82
1639408800000|2021-12-13 15:20:00|23694.2|23674.2|23656.1|23636.1|23703.1|23683.1|23656.1|23636.1|123
1639409100000|2021-12-13 15:25:00|23653.6|23633.6|23675.6|23655.6|23685.6|23665.6|23636.1|23616.1|75
1639409400000|2021-12-13 15:30:00|23675.2|23655.2|23697.7|23677.7|23720.6|23700.6|23670.6|23650.6|59
1639409700000|2021-12-13 15:35:00|23695.6|23675.6|23641.1|23621.1|23697.7|23677.7|23641.1|23621.1|56
1639410000000|2021-12-13 15:40:00|23640.6|23620.6|23585.6|23565.6|23643.1|23620.6|23580.6|23560.6|111
1639410300000|2021-12-13 15:45:00|23590.2|23570.2|23525.2|23505.2|23590.2|23570.2|23518.1|23498.1|179
1639410600000|2021-12-13 15:50:00|23525.6|23505.6|23565.6|23545.6|23568.1|23545.6|23525.6|23505.6|60
1639410900000|2021-12-13 15:55:00|23570.6|23550.6|23595.6|23575.6|23615.6|23595.6|23570.6|23550.6|53
1639411200000|2021-12-13 16:00:00|23595.2|23575.2|23580.6|23560.6|23605.6|23585.6|23580.6|23558.1|39
1639411500000|2021-12-13 16:05:00|23578.1|23558.1|23573.1|23553.1|23608.1|23588.1|23573.1|23553.1|39
1639411800000|2021-12-13 16:10:00|23577.2|23557.2|23615.1|23595.1|23619.7|23599.7|23563.1|23543.1|77
1639412100000|2021-12-13 16:15:00|23613.1|23593.1|23663.1|23643.1|23692.2|23667.6|23612.6|23592.6|87
1639412400000|2021-12-13 16:20:00|23665.1|23645.1|23636.1|23616.1|23675.6|23655.6|23636.1|23616.1|41
1639412700000|2021-12-13 16:25:00|23635.6|23615.6|23690.6|23670.6|23690.6|23670.6|23635.6|23615.6|48
1639413000000|2021-12-13 16:30:00|23692.6|23672.6|23690.6|23670.6|23703.1|23683.1|23670.6|23650.6|110
1639413300000|2021-12-13 16:35:00|23691.1|23671.1|23685.6|23665.6|23725.6|23705.6|23685.6|23665.6|73
1639413600000|2021-12-13 16:40:00|23683.6|23663.6|23723.1|23703.1|23728.1|23708.1|23668.1|23648.1|225
1639413900000|2021-12-13 16:45:00|23721.7|23701.7|23694.1|23674.1|23737.6|23710.1|23672.1|23645.6|291
1639414200000|2021-12-13 16:50:00|23693.1|23673.1|23655.6|23635.6|23695.1|23673.1|23653.1|23633.1|234
1639414500000|2021-12-13 16:55:00|23655.1|23635.1|23646.6|23626.6|23676.6|23656.6|23644.1|23624.1|67
1639414800000|2021-12-13 17:00:00|23649.1|23629.1|23632.6|23612.6|23659.1|23639.1|23621.6|23601.6|57
1639415100000|2021-12-13 17:05:00|23628.5|23608.5|23662.6|23642.6|23662.6|23642.6|23623.1|23603.1|71
1639415400000|2021-12-13 17:10:00|23652.5|23632.5|23687.6|23667.6|23702.6|23682.6|23650.1|23630.1|68
1639415700000|2021-12-13 17:15:00|23685.6|23665.6|23695.1|23675.1|23700.1|23680.1|23671|23651|112
1639416000000|2021-12-13 17:20:00|23699.1|23679.1|23684.6|23664.6|23707.6|23687.6|23654.1|23634.1|534
1639416300000|2021-12-13 17:25:00|23683.6|23663.6|23699.6|23679.6|23711.6|23691.6|23683.6|23663.6|294
1639416600000|2021-12-13 17:30:00|23699.1|23679.1|23686.6|23666.6|23699.1|23679.1|23677.6|23657.6|63
1639416900000|2021-12-13 17:35:00|23684.1|23664.1|23696.6|23676.6|23696.6|23676.6|23684.1|23664.1|41
1639417200000|2021-12-13 17:40:00|23699.1|23679.1|23706.1|23686.1|23716.6|23696.6|23694.1|23674.1|50
1639417500000|2021-12-13 17:45:00|23706.6|23686.6|23727.1|23707.1|23741.6|23721.6|23705.6|23685.6|71
1639417800000|2021-12-13 17:50:00|23729.1|23709.1|23736.6|23716.6|23736.6|23716.6|23704.1|23681.6|60
1639418100000|2021-12-13 17:55:00|23738.6|23718.6|23711.6|23691.6|23741.1|23721.1|23711.6|23691.6|19
1639418400000|2021-12-13 18:00:00|23709.1|23689.1|23684.1|23664.1|23718.6|23698.6|23684.1|23664.1|51
1639418700000|2021-12-13 18:05:00|23684.6|23664.6|23679.1|23659.1|23705.6|23685.6|23679.1|23659.1|52
1639419000000|2021-12-13 18:10:00|23677.1|23657.1|23714.1|23694.1|23719.1|23699.1|23664.1|23644.1|70
1639419300000|2021-12-13 18:15:00|23711.6|23691.6|23689.1|23669.1|23723.6|23696.6|23685.1|23665.1|31
1639419600000|2021-12-13 18:20:00|23691.1|23671.1|23723.6|23703.6|23723.6|23703.6|23689.1|23669.1|36
1639419900000|2021-12-13 18:25:00|23725.6|23705.6|23761.6|23741.6|23764.1|23744.1|23725.6|23699.1|93
1639473300000|2021-12-14 09:15:00|23701.5|23681.5|23640|23620|23701.5|23681.5|23614|23594|161
1639473600000|2021-12-14 09:20:00|23636|23616|23570|23550|23636|23616|23557.5|23537.5|61
1639473900000|2021-12-14 09:25:00|23568|23548|23584.5|23564.5|23603|23577|23567.5|23547.5|30
1639474200000|2021-12-14 09:30:00|23578.5|23558.5|23565.5|23545.5|23578.5|23558.5|23555.5|23535.5|17
1639474500000|2021-12-14 09:35:00|23565|23545|23580|23560|23582.5|23562.5|23558|23538|29
1639474800000|2021-12-14 09:40:00|23577.5|23557.5|23592.5|23572.5|23600|23580|23577.5|23557.5|13
1639475100000|2021-12-14 09:45:00|23595|23575|23672|23652|23672.5|23652.5|23590|23570|58
1639475400000|2021-12-14 09:50:00|23672.5|23652.5|23662.5|23642.5|23675|23655|23653|23633|13
1639475700000|2021-12-14 09:55:00|23672.5|23652.5|23645|23625|23677.5|23657.5|23635|23615|31
1639476000000|2021-12-14 10:00:00|23652.5|23632.5|23627.5|23607.5|23652.5|23632.5|23627.5|23607.5|68
1639476300000|2021-12-14 10:05:00|23626.5|23606.5|23618|23598|23626.5|23606.5|23596|23576|24
1639476600000|2021-12-14 10:10:00|23620|23600|23642.5|23622.5|23642.5|23622.5|23620|23600|28
1639476900000|2021-12-14 10:15:00|23646.5|23626.5|23637.5|23617.5|23660|23640|23634.5|23614.5|19
1639477200000|2021-12-14 10:20:00|23635|23615|23602.5|23582.5|23644|23620|23600|23580|59
1639477500000|2021-12-14 10:25:00|23600.5|23580.5|23607.5|23587.5|23607.5|23587.5|23600|23580|12
1639477800000|2021-12-14 10:30:00|23600|23580|23617.5|23597.5|23635|23615|23600|23580|12
1639478100000|2021-12-14 10:35:00|23629.5|23609.5|23647.5|23627.5|23655|23635|23629.5|23609.5|15
1639478400000|2021-12-14 10:40:00|23645|23625|23660|23640|23667|23647|23642.5|23622.5|29
1639478700000|2021-12-14 10:45:00|23662|23642|23645|23625|23666.5|23646.5|23635|23615|15
1639479000000|2021-12-14 10:50:00|23650|23630|23714.5|23694.5|23717|23697|23650|23630|203
1639479300000|2021-12-14 10:55:00|23715|23695|23707.5|23687.5|23717.5|23697.5|23695.5|23675.5|17
1639479600000|2021-12-14 11:00:00|23709.5|23689.5|23702.5|23682.5|23717.5|23697.5|23698|23678|16
1639479900000|2021-12-14 11:05:00|23704.5|23684.5|23742.5|23722.5|23742.5|23722.5|23704.5|23684.5|53
1639480200000|2021-12-14 11:10:00|23740.5|23720.5|23660|23640|23742.5|23722.5|23660|23640|40
1639480500000|2021-12-14 11:15:00|23657.5|23637.5|23675|23655|23677.5|23657.5|23655|23635|14
1639480800000|2021-12-14 11:20:00|23677|23657|23702.5|23682.5|23702.5|23682.5|23677|23657|11
1639481100000|2021-12-14 11:25:00|23704.5|23684.5|23705|23685|23707.5|23687.5|23683|23663|23
1639481400000|2021-12-14 11:30:00|23702.5|23682.5|23709.5|23689.5|23717.5|23697.5|23702.5|23682.5|9
1639481700000|2021-12-14 11:35:00|23711.5|23691.5|23709.5|23689.5|23715|23695|23705|23685|12
1639482000000|2021-12-14 11:40:00|23707.5|23687.5|23722|23702|23722|23702|23702.5|23682.5|11
1639482300000|2021-12-14 11:45:00|23719.5|23699.5|23677.5|23657.5|23719.5|23699.5|23677.5|23657.5|13
1639482600000|2021-12-14 11:50:00|23682.5|23662.5|23725|23705|23725|23705|23680|23660|25
1639482900000|2021-12-14 11:55:00|23727.5|23707.5|23722.5|23702.5|23727.5|23707.5|23722.5|23702.5|9
1639483200000|2021-12-14 12:00:00|23720.5|23700.5|23722.5|23702.5|23723|23703|23715.5|23695.5|23
1639483500000|2021-12-14 12:05:00|23720|23700|23722.5|23702.5|23727.5|23707.5|23717.5|23697.5|15
1639483800000|2021-12-14 12:10:00|23720.5|23700.5|23712.5|23692.5|23720.5|23700.5|23712.5|23692.5|8
1639484100000|2021-12-14 12:15:00|23715|23695|23707.5|23687.5|23720|23700|23707.5|23687.5|35
1639484400000|2021-12-14 12:20:00|23705.5|23685.5|23690|23670|23705.5|23685.5|23682.5|23662.5|9
1639484700000|2021-12-14 12:25:00|23692.5|23672.5|23702.5|23682.5|23702.5|23682.5|23690|23670|24
1639485000000|2021-12-14 12:30:00|23697.5|23677.5|23682.5|23662.5|23697.5|23677.5|23680|23660|15
1639485300000|2021-12-14 12:35:00|23684.5|23664.5|23680|23660|23707.5|23687.5|23680|23660|17
1639485600000|2021-12-14 12:40:00|23675|23655|23652.5|23632.5|23675|23655|23640|23620|35
1639485900000|2021-12-14 12:45:00|23657|23637|23656.9|23636.9|23658.9|23638.9|23645|23625|24
1639486200000|2021-12-14 12:50:00|23662.5|23642.5|23660|23640|23666.4|23646.4|23656.9|23636.9|36
1639486500000|2021-12-14 12:55:00|23658|23638|23679.4|23659.4|23694.4|23674.4|23658|23638|32
1639486800000|2021-12-14 13:00:00|23681.4|23661.4|23723.9|23703.9|23768.9|23748.9|23681.4|23661.4|117
1639487100000|2021-12-14 13:05:00|23721.9|23701.9|23741.4|23721.4|23758.9|23738.9|23721.4|23701.4|88
1639487400000|2021-12-14 13:10:00|23743.9|23723.9|23820.9|23800.9|23820.9|23800.9|23743.9|23723.9|167
1639487700000|2021-12-14 13:15:00|23828.9|23808.9|23831.4|23811.4|23871.4|23851.4|23828.9|23808.9|101
1639488000000|2021-12-14 13:20:00|23833.9|23813.9|23837.9|23817.9|23838.4|23817.9|23828.9|23798.4|49
1639488300000|2021-12-14 13:25:00|23835.9|23815.9|23783.9|23763.9|23835.9|23815.9|23751.4|23727.4|87
1639488600000|2021-12-14 13:30:00|23781.4|23761.4|23818.9|23798.9|23818.9|23798.9|23728.9|23708.9|91
1639488900000|2021-12-14 13:35:00|23821.4|23801.4|23832.9|23812.9|23848.4|23828.4|23813.4|23793.4|186
1639489200000|2021-12-14 13:40:00|23835.4|23815.4|23776.4|23756.4|23845.4|23825.4|23771.9|23751.9|46
1639489500000|2021-12-14 13:45:00|23778.4|23758.4|23735.9|23715.9|23781.4|23761.4|23731.9|23711.9|42
1639489800000|2021-12-14 13:50:00|23735.4|23715.4|23731.4|23711.4|23753.4|23733.4|23729.4|23709.4|60
1639490100000|2021-12-14 13:55:00|23732.5|23712.5|23696.4|23676.4|23736.4|23716.4|23691.4|23671.4|56
1639490400000|2021-12-14 14:00:00|23694.4|23674.4|23781.4|23761.4|23781.4|23761.4|23691.4|23671.4|73
1639490700000|2021-12-14 14:05:00|23785.9|23765.9|23765.9|23745.9|23793.4|23773.4|23733.9|23713.9|41
1639491000000|2021-12-14 14:10:00|23753.9|23733.9|23733.9|23713.9|23756.4|23736.4|23724.4|23704.4|40
1639491300000|2021-12-14 14:15:00|23731.9|23711.9|23788.4|23768.4|23788.4|23768.4|23708.9|23688.9|83
1639491600000|2021-12-14 14:20:00|23786.4|23766.4|23736.4|23716.4|23791.4|23771.4|23731.4|23711.4|62
1639491900000|2021-12-14 14:25:00|23733.9|23713.9|23723.9|23703.9|23756.4|23736.4|23723.9|23703.9|45
1639492200000|2021-12-14 14:30:00|23725.9|23705.9|23696.4|23676.4|23728.9|23708.9|23686.9|23664.4|121
1639492500000|2021-12-14 14:35:00|23698.4|23678.4|23710.9|23690.9|23710.9|23690.9|23686.4|23666.4|52
1639492800000|2021-12-14 14:40:00|23712.9|23692.9|23786.4|23766.4|23789.4|23769.4|23712.9|23692.9|120
1639493100000|2021-12-14 14:45:00|23791.4|23771.4|23801.4|23781.4|23813.9|23793.9|23763.9|23743.9|171
1639493400000|2021-12-14 14:50:00|23801.9|23781.9|23811.4|23791.4|23813.9|23793.9|23791.4|23771.4|39
1639493700000|2021-12-14 14:55:00|23813.4|23793.4|23806.4|23786.4|23816.4|23796.4|23753.9|23733.9|93
1639494000000|2021-12-14 15:00:00|23808.4|23788.4|23854.4|23834.4|23871.4|23851.4|23801.4|23781.4|151
1639494300000|2021-12-14 15:05:00|23856.4|23836.4|23843|23823|23866.4|23846.4|23794.9|23774.9|200
1639494600000|2021-12-14 15:10:00|23847.4|23827.4|23807.4|23787.4|23847.4|23827.4|23793|23773|69
1639494900000|2021-12-14 15:15:00|23808|23788|23872.4|23852.4|23872.4|23852.4|23797.4|23777.4|139
1639495200000|2021-12-14 15:20:00|23874.9|23854.9|23861.4|23841.4|23896.4|23876.4|23861.4|23841.4|210
1639495500000|2021-12-14 15:25:00|23863.9|23843.9|23874.9|23854.9|23916.4|23896.4|23863.9|23843.9|110
1639495800000|2021-12-14 15:30:00|23874.4|23854.4|23879.4|23859.4|23906.9|23886.9|23867.4|23847.4|86
1639496100000|2021-12-14 15:35:00|23877.4|23857.4|23814.9|23794.9|23887.4|23863.4|23814.9|23794.9|104
1639496400000|2021-12-14 15:40:00|23817.4|23797.4|23797.4|23777.4|23817.4|23797.4|23779.4|23759.4|224
1639496700000|2021-12-14 15:45:00|23802.4|23782.4|23844.9|23824.9|23844.9|23824.9|23802.4|23782.4|26
1639497000000|2021-12-14 15:50:00|23846.9|23826.9|23800.5|23780.5|23854.9|23834.9|23800.5|23780.5|83
1639497300000|2021-12-14 15:55:00|23799.9|23779.9|23811.9|23791.9|23814.4|23794.4|23797.4|23777.4|71
1639497600000|2021-12-14 16:00:00|23813.9|23793.9|23856.9|23836.9|23856.9|23836.9|23813.9|23793.9|59
1639497900000|2021-12-14 16:05:00|23857.4|23837.4|23837.4|23817.4|23868.4|23848.4|23832.4|23812.4|43
1639498200000|2021-12-14 16:10:00|23834.9|23814.9|23809.9|23789.9|23834.9|23814.9|23789.9|23769.9|37
1639498500000|2021-12-14 16:15:00|23812.4|23792.4|23788|23768|23817.4|23797.4|23787.4|23767.4|106
1639498800000|2021-12-14 16:20:00|23782.4|23762.4|23783|23763|23802.4|23782.4|23765.5|23745.5|71
1639499100000|2021-12-14 16:25:00|23780.5|23760.5|23761.5|23741.5|23784.9|23764.9|23759.5|23739.5|166
1639499400000|2021-12-14 16:30:00|23761|23741|23788.5|23768.5|23791|23771|23724.5|23704.5|768
1639499700000|2021-12-14 16:35:00|23791|23771|23789|23769|23791|23771|23786|23766|56
1639500000000|2021-12-14 16:40:00|23791|23771|23743.5|23723.5|23818.5|23798.5|23743.5|23723.5|199
1639500300000|2021-12-14 16:45:00|23747.4|23727.4|23766|23746|23776|23756|23747.4|23727.4|72
1639500600000|2021-12-14 16:50:00|23761|23741|23770|23750|23774|23754|23758.5|23738.5|116
1639500900000|2021-12-14 16:55:00|23772|23752|23741|23721|23773|23752|23739.5|23719.5|192
1639501200000|2021-12-14 17:00:00|23739|23719|23777.9|23757.9|23777.9|23757.9|23736|23716|51
1639501500000|2021-12-14 17:05:00|23783.5|23763.5|23767|23747|23786|23766|23739.5|23719.5|41
1639501800000|2021-12-14 17:10:00|23765|23745|23752|23732|23767|23747|23749.5|23729.5|50
1639502100000|2021-12-14 17:15:00|23749.5|23729.5|23744|23724|23749.5|23729.5|23739|23719|42
1639502400000|2021-12-14 17:20:00|23741.5|23721.5|23721|23701|23754|23734|23716|23696|473
1639502700000|2021-12-14 17:25:00|23717.9|23697.9|23727.9|23707.9|23743.5|23723.5|23716|23696|140
1639503000000|2021-12-14 17:30:00|23728.5|23708.5|23743.5|23723.5|23747.4|23727.4|23728.5|23708.5|170
1639503300000|2021-12-14 17:35:00|23741|23721|23696|23676|23741|23721|23696|23676|114
1639503600000|2021-12-14 17:40:00|23698.5|23678.5|23719|23699|23723.5|23703.5|23693.5|23673.5|55
1639503900000|2021-12-14 17:45:00|23721|23701|23711|23691|23723.5|23703.5|23706|23686|79
1639504200000|2021-12-14 17:50:00|23716|23696|23700.4|23680.4|23716|23696|23698.5|23678.5|56
1639504500000|2021-12-14 17:55:00|23702.4|23682.4|23722.4|23702.4|23724.9|23704.9|23702.4|23682.4|54
1639504800000|2021-12-14 18:00:00|23720.4|23700.4|23714.9|23694.9|23720.4|23700.4|23709.9|23689.9|36
1639505100000|2021-12-14 18:05:00|23712.9|23692.9|23699.9|23679.9|23719.9|23699.9|23699.9|23679.9|25
1639505400000|2021-12-14 18:10:00|23699.4|23679.4|23666|23646|23699.9|23679.9|23661|23641|199
1639505700000|2021-12-14 18:15:00|23668.5|23648.5|23695.4|23675.4|23697.4|23677.4|23664|23644|50
1639506000000|2021-12-14 18:20:00|23692.9|23672.9|23659|23639|23696|23676|23659|23639|128
1639506300000|2021-12-14 18:25:00|23660|23640|23689|23649|23737|23713.5|23660|23640|107
1639559700000|2021-12-15 09:15:00|23753.9|23733.9|23789.8|23749.8|23796.4|23763.9|23753.9|23725.9|137
1639560000000|2021-12-15 09:20:00|23790.4|23750.4|23719.8|23659.8|23790.4|23762.3|23686.8|23659.8|53
1639560300000|2021-12-15 09:25:00|23721.8|23661.8|23664.8|23644.8|23721.8|23674.8|23664.8|23644.8|54
1639560600000|2021-12-15 09:30:00|23662.3|23642.3|23645.9|23625.9|23665.4|23645.4|23637.3|23617.3|122
1639560900000|2021-12-15 09:35:00|23643.9|23623.9|23656.8|23636.8|23660.9|23636.8|23638.4|23618.4|35
1639561200000|2021-12-15 09:40:00|23658.8|23638.8|23672.9|23652.9|23672.9|23652.9|23656.8|23636.8|15
1639561500000|2021-12-15 09:45:00|23677.3|23657.3|23668.4|23648.4|23690.9|23665.9|23659.5|23639.5|62
1639561800000|2021-12-15 09:50:00|23672.3|23652.3|23698.4|23678.4|23703.4|23683.4|23672.3|23652.3|13
1639562100000|2021-12-15 09:55:00|23696.4|23676.4|23678.4|23658.4|23696.4|23676.4|23666.4|23646.4|14
1639562400000|2021-12-15 10:00:00|23682.3|23662.3|23693.4|23673.4|23695.9|23675.9|23682.3|23662.3|22
1639562700000|2021-12-15 10:05:00|23691.4|23671.4|23675.9|23655.9|23691.4|23671.4|23675.9|23655.9|9
1639563000000|2021-12-15 10:10:00|23677.9|23657.9|23668.4|23648.4|23677.9|23657.9|23666.4|23646.4|7
1639563300000|2021-12-15 10:15:00|23663.9|23643.9|23701.4|23681.4|23703.4|23683.4|23658.9|23638.9|34
1639563600000|2021-12-15 10:20:00|23700.9|23680.9|23693.4|23673.4|23703.4|23683.4|23692.9|23672.9|8
1639563900000|2021-12-15 10:25:00|23690.9|23670.9|23698.4|23678.4|23698.4|23678.4|23688.9|23668.9|8
1639564200000|2021-12-15 10:30:00|23696.4|23676.4|23703.4|23683.4|23703.4|23683.4|23693.4|23673.4|8
1639564500000|2021-12-15 10:35:00|23701.4|23681.4|23703.4|23683.4|23703.4|23683.4|23698.4|23678.4|10
1639564800000|2021-12-15 10:40:00|23705.9|23685.9|23695.9|23675.9|23708.4|23688.4|23695.9|23675.9|26
1639565100000|2021-12-15 10:45:00|23693.9|23673.9|23678.4|23658.4|23693.9|23673.9|23670.9|23650.9|10
1639565400000|2021-12-15 10:50:00|23676.4|23656.4|23678.4|23658.4|23683.4|23663.4|23673.4|23653.4|8
1639565700000|2021-12-15 10:55:00|23675.9|23655.9|23670.9|23650.9|23675.9|23655.9|23665.9|23645.9|11
1639566000000|2021-12-15 11:00:00|23668.4|23648.4|23668.9|23648.9|23670.9|23650.9|23668.4|23648.4|28
1639566300000|2021-12-15 11:05:00|23670.9|23650.9|23676.4|23656.4|23676.4|23656.4|23659.5|23639.5|28
1639566600000|2021-12-15 11:10:00|23678.4|23658.4|23692.9|23672.9|23692.9|23672.9|23678.4|23658.4|5
1639566900000|2021-12-15 11:15:00|23690.4|23670.4|23688.4|23668.4|23690.9|23670.9|23688.4|23668.4|4
1639567200000|2021-12-15 11:20:00|23690.9|23670.9|23705.9|23685.9|23705.9|23685.9|23690.9|23670.9|9
1639567500000|2021-12-15 11:25:00|23703.9|23683.9|23743.4|23723.4|23743.4|23723.4|23703.4|23683.4|49
1639567800000|2021-12-15 11:30:00|23743.9|23723.9|23758.4|23738.4|23758.4|23738.4|23743.9|23723.9|9
1639568100000|2021-12-15 11:35:00|23762.3|23742.3|23760.9|23740.9|23763.4|23743.4|23758.4|23738.4|3
1639568400000|2021-12-15 11:40:00|23758.9|23738.9|23748.4|23728.4|23758.9|23738.9|23748.4|23728.4|5
1639568700000|2021-12-15 11:45:00|23745.9|23725.9|23760.9|23740.9|23760.9|23740.9|23743.9|23723.9|7
1639569000000|2021-12-15 11:50:00|23764.8|23744.8|23793.4|23773.4|23795.9|23775.9|23764.8|23744.8|27
1639569300000|2021-12-15 11:55:00|23795.9|23775.9|23870.4|23850.4|23870.4|23850.4|23790.9|23770.9|83
1639569600000|2021-12-15 12:00:00|23869.3|23849.3|23892.3|23872.3|23894.8|23874.8|23867.3|23847.3|79
1639569900000|2021-12-15 12:05:00|23889.8|23869.8|23879.8|23859.8|23892.3|23872.3|23856.8|23836.8|30
1639570200000|2021-12-15 12:10:00|23881.8|23861.8|23979.8|23959.8|23984.8|23964.8|23881.8|23861.8|167
1639570500000|2021-12-15 12:15:00|23975.9|23955.9|23972.3|23952.3|24001.8|23981.8|23969.8|23949.8|106
1639570800000|2021-12-15 12:20:00|23967.3|23947.3|23942.3|23922.3|23967.3|23947.3|23942.3|23922.3|65
1639571100000|2021-12-15 12:25:00|23941.8|23921.8|23934.3|23914.3|23974.8|23954.8|23932.3|23912.3|69
1639571400000|2021-12-15 12:30:00|23934.8|23914.8|24016.3|23996.3|24016.3|23996.3|23934.8|23914.8|53
1639571700000|2021-12-15 12:35:00|24015.7|23995.7|23989.8|23969.8|24016.3|23996.3|23989.8|23969.8|27
1639572000000|2021-12-15 12:40:00|23987.9|23967.9|24019.3|23999.3|24019.3|23999.3|23987.9|23967.9|48
1639572300000|2021-12-15 12:45:00|24018.7|23998.7|24094.3|24074.3|24094.8|24074.8|23996.8|23976.8|159
1639572600000|2021-12-15 12:50:00|24094.8|24074.8|24139.8|24119.8|24139.8|24119.8|24064.8|24044.8|120
1639572900000|2021-12-15 12:55:00|24137.3|24117.3|24046.2|24026.2|24162.3|24142.3|24031.2|23998.7|196
1639573200000|2021-12-15 13:00:00|24047.3|24027.3|24057.3|24037.3|24064.3|24044.3|24012.9|23992.9|273
1639573500000|2021-12-15 13:05:00|24059.8|24039.8|24004.8|23984.8|24084.8|24064.8|24004.8|23984.8|690
1639573800000|2021-12-15 13:10:00|23999.8|23979.8|24022.3|24002.3|24022.3|24002.3|23975.4|23955.4|360
1639574100000|2021-12-15 13:15:00|24019.8|23999.8|23974.8|23954.8|24034.8|24014.8|23970.4|23950.4|76
1639574400000|2021-12-15 13:20:00|23972.9|23952.9|23999.8|23979.8|24026.8|24006.8|23950.4|23930.4|116
1639574700000|2021-12-15 13:25:00|23997.9|23977.9|24019.8|23999.8|24019.8|23999.8|23974.8|23948.7|51
1639575000000|2021-12-15 13:30:00|24016.6|23996.6|23942.3|23922.3|24016.6|23996.6|23937.3|23917.3|72
1639575300000|2021-12-15 13:35:00|23940.4|23920.4|23869.3|23849.3|23940.4|23920.4|23832.9|23812.9|137
1639575600000|2021-12-15 13:40:00|23869.8|23849.8|23872.3|23852.3|23892.9|23867.3|23827.9|23807.9|67
1639575900000|2021-12-15 13:45:00|23874.8|23854.8|23929.8|23909.8|23932.3|23912.3|23867.3|23847.3|481
1639576200000|2021-12-15 13:50:00|23927.9|23907.9|23844.8|23824.8|23927.9|23907.9|23844.8|23824.8|72
1639576500000|2021-12-15 13:55:00|23839.8|23819.8|23822.3|23782.3|23870.4|23842.3|23782.9|23762.9|75
1639576800000|2021-12-15 14:00:00|23823.9|23783.9|23817.3|23797.3|23871.8|23851.8|23810.4|23783.9|137
1639577100000|2021-12-15 14:05:00|23834.8|23814.8|23831.4|23811.4|23857.3|23837.3|23819.8|23799.8|29
1639577400000|2021-12-15 14:10:00|23830.4|23810.4|23797.3|23777.3|23836.4|23810.4|23797.3|23777.3|26
1639577700000|2021-12-15 14:15:00|23796.8|23776.8|23747.3|23727.3|23796.8|23776.8|23744.8|23724.8|42
1639578000000|2021-12-15 14:20:00|23744.8|23724.8|23731.8|23691.8|23744.8|23724.8|23695.4|23669.8|101
1639578300000|2021-12-15 14:25:00|23729.8|23689.8|23767.3|23747.3|23769.8|23749.8|23714.8|23689.8|59
1639578600000|2021-12-15 14:30:00|23769.3|23749.3|23774.8|23754.8|23790.9|23764.8|23764.8|23744.8|66
1639578900000|2021-12-15 14:35:00|23776.8|23756.8|23757.1|23737.1|23814.8|23794.8|23742.8|23722.8|116
1639579200000|2021-12-15 14:40:00|23759.8|23739.8|23794.8|23774.8|23794.8|23774.8|23737.3|23717.3|54
1639579500000|2021-12-15 14:45:00|23789.8|23769.8|23817.3|23797.3|23844.8|23824.8|23787.3|23767.3|161
1639579800000|2021-12-15 14:50:00|23816.2|23796.2|23852.3|23832.3|23862.3|23842.3|23787.3|23767.3|150
1639580100000|2021-12-15 14:55:00|23854.3|23834.3|23852.3|23832.3|23857.3|23837.3|23824.8|23804.8|29
1639580400000|2021-12-15 15:00:00|23856.2|23836.2|23834.8|23814.8|23869.8|23849.8|23828.9|23808.9|81
1639580700000|2021-12-15 15:05:00|23836.8|23816.8|23879.8|23859.8|23892.3|23872.3|23836.8|23816.8|106
1639581000000|2021-12-15 15:10:00|23877.3|23857.3|23895.7|23875.7|23912.3|23892.3|23872.3|23852.3|87
1639581300000|2021-12-15 15:15:00|23897.3|23877.3|23904.8|23884.8|23904.8|23884.8|23860.9|23840.9|119
1639581600000|2021-12-15 15:20:00|23906.8|23886.8|23875.9|23855.9|23911.8|23891.8|23875.9|23855.9|74
1639581900000|2021-12-15 15:25:00|23877.5|23857.5|23839.8|23819.8|23909.8|23889.8|23836.4|23816.4|70
1639582200000|2021-12-15 15:30:00|23837.8|23817.8|23762.3|23742.3|23878.2|23847.3|23762.3|23742.3|189
1639582500000|2021-12-15 15:35:00|23759.8|23739.8|23792.3|23772.3|23807.3|23787.3|23754.8|23734.8|205
1639582800000|2021-12-15 15:40:00|23789.8|23769.8|23897.3|23877.3|23897.3|23877.3|23782.3|23762.3|79
1639583100000|2021-12-15 15:45:00|23899.8|23879.8|23910.9|23890.9|23915.9|23895.9|23897.3|23877.3|90
1639583400000|2021-12-15 15:50:00|23911.4|23891.4|23893.4|23873.4|23925.9|23905.9|23893.4|23873.4|151
1639583700000|2021-12-15 15:55:00|23895.9|23875.9|23903.9|23883.9|23910.9|23890.9|23895.9|23875.9|61
1639584000000|2021-12-15 16:00:00|23903.4|23883.4|23796.6|23776.6|23905.9|23885.9|23794.1|23774.1|1588
1639584300000|2021-12-15 16:05:00|23794.7|23774.7|23764.7|23744.7|23836.6|23816.6|23764.7|23743|210
1639584600000|2021-12-15 16:10:00|23762.2|23742.2|23751.3|23731.3|23769.7|23742.2|23745.2|23725.2|491
1639584900000|2021-12-15 16:15:00|23753.2|23733.2|23756.3|23736.3|23758.8|23738.8|23739.3|23719.3|208
1639585200000|2021-12-15 16:20:00|23751.8|23731.8|23768.8|23748.8|23770.7|23750.7|23751.3|23731.3|42
1639585500000|2021-12-15 16:25:00|23771.3|23751.3|23764.3|23744.3|23786.3|23766.3|23764.3|23744.3|89
1639585800000|2021-12-15 16:30:00|23763.8|23743.8|23679.3|23659.3|23763.8|23743.8|23679.3|23659.3|164
1639586100000|2021-12-15 16:35:00|23678.8|23658.8|23684.9|23664.9|23698.8|23678.8|23666.8|23646.8|341
1639586400000|2021-12-15 16:40:00|23682.9|23662.9|23628.8|23608.8|23692.4|23672.4|23624.3|23604.3|214
1639586700000|2021-12-15 16:45:00|23630.8|23610.8|23618.3|23598.3|23633.8|23613.8|23586.3|23566.3|92
1639587000000|2021-12-15 16:50:00|23620.8|23600.8|23689.9|23669.9|23689.9|23669.9|23620.8|23600.8|250
1639587300000|2021-12-15 16:55:00|23692.4|23672.4|23727.4|23707.4|23729.9|23709.9|23692.4|23672.4|106
1639587600000|2021-12-15 17:00:00|23726.8|23706.8|23739.9|23719.9|23742.4|23722.4|23719.9|23699.9|90
1639587900000|2021-12-15 17:05:00|23737.4|23717.4|23722.9|23702.9|23741.8|23721.8|23721.5|23701.5|73
1639588200000|2021-12-15 17:10:00|23724.9|23704.9|23740.4|23720.4|23754.9|23734.9|23701|23681|104
1639588500000|2021-12-15 17:15:00|23739.9|23719.9|23740.4|23720.4|23767.4|23747.4|23734.9|23714.9|136
1639588800000|2021-12-15 17:20:00|23737.4|23717.4|23764.3|23744.3|23764.3|23744.3|23714.9|23694.9|378
1639589100000|2021-12-15 17:25:00|23759.9|23739.9|23727.9|23707.9|23760.4|23740.4|23713.5|23693.5|134
1639589400000|2021-12-15 17:30:00|23729.9|23709.9|23746.8|23726.8|23749.9|23729.9|23717.9|23697.9|33
1639589700000|2021-12-15 17:35:00|23747.4|23727.4|23762.4|23742.4|23762.4|23742.4|23742.4|23722.4|79
1639590000000|2021-12-15 17:40:00|23766.8|23746.8|23769.9|23749.9|23771.3|23751.3|23762.4|23742.4|122
1639590300000|2021-12-15 17:45:00|23769.3|23749.3|23771.8|23751.8|23784.3|23764.3|23766.3|23746.3|29
1639590600000|2021-12-15 17:50:00|23766|23746|23761.8|23741.8|23778.8|23758.8|23761.8|23741.8|42
1639590900000|2021-12-15 17:55:00|23762.4|23742.4|23738.8|23718.8|23762.4|23742.4|23733.8|23713.8|87
1639591200000|2021-12-15 18:00:00|23739.3|23719.3|23799.3|23779.3|23799.3|23779.3|23739.3|23719.3|78
1639591500000|2021-12-15 18:05:00|23797.4|23777.4|23784.3|23764.3|23797.4|23777.4|23784.3|23764.3|24
1639591800000|2021-12-15 18:10:00|23786.3|23766.3|23818.8|23798.8|23823.8|23803.8|23782.4|23762.4|80
1639592100000|2021-12-15 18:15:00|23816.8|23796.8|23806.3|23786.3|23816.8|23796.8|23806.3|23786.3|36
1639592400000|2021-12-15 18:20:00|23813.3|23793.3|23815.4|23795.4|23818.8|23798.8|23805.8|23785.8|47
1639592700000|2021-12-15 18:25:00|23817.4|23797.4|23836.3|23816.3|23847.4|23816.9|23807.4|23787.4|165
1639646100000|2021-12-16 09:15:00|24004.5|23984.5|23922|23902|24032|23998.9|23918.1|23892|155
1639646400000|2021-12-16 09:20:00|23922.5|23902.5|23954.5|23934.5|23972.5|23939.5|23920|23890.3|72
1639646700000|2021-12-16 09:25:00|23955|23935|23967.5|23947.5|23977|23953.4|23952|23932|35
1639647000000|2021-12-16 09:30:00|23969.5|23949.5|23960.6|23940.6|23975|23955|23955|23935|19
1639647300000|2021-12-16 09:35:00|23960|23940|23915|23895|23960|23940|23915|23895|31
1639647600000|2021-12-16 09:40:00|23877.5|23857.5|23852|23832|23877.5|23857.5|23852|23832|30
1639647900000|2021-12-16 09:45:00|23851.4|23831.4|23876.4|23856.4|23878.4|23858.4|23837.6|23815.3|22
1639648200000|2021-12-16 09:50:00|23873.9|23853.9|23893.9|23873.9|23893.9|23873.9|23838.9|23818.9|38
1639648500000|2021-12-16 09:55:00|23891.4|23871.4|23891.4|23871.4|23898.9|23878.9|23881.4|23861.4|41
1639648800000|2021-12-16 10:00:00|23888.9|23868.9|23900.1|23880.1|23900.1|23880.1|23882|23862|32
1639649100000|2021-12-16 10:05:00|23899.5|23879.5|23892|23872|23903.7|23879.5|23882.6|23862.6|15
1639649400000|2021-12-16 10:10:00|23893.9|23873.9|23908.4|23888.4|23910.9|23890.3|23890.6|23870.6|11
1639649700000|2021-12-16 10:15:00|23905.1|23885.1|23897.6|23877.6|23905.1|23885.1|23882.6|23862.6|40
1639650000000|2021-12-16 10:20:00|23899.2|23879.2|23939.8|23919.8|23939.8|23919.8|23889.8|23869.8|23
1639650300000|2021-12-16 10:25:00|23940.3|23920.3|23957|23917|23957|23925.1|23937.8|23917|32
1639650600000|2021-12-16 10:30:00|23945.1|23925.1|23960.1|23940.1|23963.9|23943.9|23940.1|23920.1|21
1639650900000|2021-12-16 10:35:00|23959.5|23939.5|23987.8|23967.8|24040.9|24015.3|23945.1|23925.1|40
1639651200000|2021-12-16 10:40:00|23987.3|23967.3|23985.3|23965.3|23994.2|23974.2|23984.8|23964.8|12
1639651500000|2021-12-16 10:45:00|23987.8|23967.8|23982.8|23962.8|24002.8|23982.8|23982.8|23962.8|49
1639651800000|2021-12-16 10:50:00|23985.3|23965.3|23991.7|23971.7|23991.7|23971.7|23970.3|23948.1|24
1639652100000|2021-12-16 10:55:00|23989.8|23969.8|23979.2|23959.2|23991.7|23971.7|23977.3|23957.3|18
1639652400000|2021-12-16 11:00:00|23972.3|23952.3|23979.2|23959.2|23986.4|23966.4|23956.1|23936.1|19
1639652700000|2021-12-16 11:05:00|23976.7|23956.7|23919.2|23899.2|23979.2|23959.2|23919.2|23899.2|19
1639653000000|2021-12-16 11:10:00|23921.1|23901.1|23921.7|23901.7|23934.2|23913.6|23921.1|23894.2|3
1639653300000|2021-12-16 11:15:00|23917.8|23897.8|23887.3|23867.3|23926.1|23906.1|23887.3|23867.3|14
1639653600000|2021-12-16 11:20:00|23873.9|23853.9|23894.2|23874.2|23906.7|23886.7|23829.2|23801.9|44
1639653900000|2021-12-16 11:25:00|23901.7|23881.7|23948.6|23928.6|23951.1|23931.1|23872.8|23852.8|49
1639654200000|2021-12-16 11:30:00|23951.1|23911.1|23941.7|23921.7|23958.6|23924.2|23924.2|23898.6|23
1639654500000|2021-12-16 11:35:00|23936.7|23916.7|23964.2|23944.2|23964.2|23944.2|23936.7|23916.7|9
1639654800000|2021-12-16 11:40:00|23961.7|23941.7|23929.2|23909.2|23961.7|23941.7|23929.2|23909.2|14
1639655100000|2021-12-16 11:45:00|23927.3|23907.3|23921.1|23901.1|23934.2|23914.2|23916.7|23896.7|18
1639655400000|2021-12-16 11:50:00|23920.6|23900.6|23862.8|23842.8|23921.1|23901.1|23860.3|23840.3|16
1639655700000|2021-12-16 11:55:00|23865.3|23845.3|23849.2|23829.2|23873.6|23853.6|23846.7|23826.7|28
1639656000000|2021-12-16 12:00:00|23847.3|23827.3|23898.6|23878.6|23899.2|23879.2|23846.7|23826.7|21
1639656300000|2021-12-16 12:05:00|23896.7|23876.7|23886.7|23866.7|23896.7|23876.7|23864.8|23844.8|12
1639656600000|2021-12-16 12:10:00|23879.2|23859.2|23864.8|23844.8|23879.2|23859.2|23864.8|23844.8|10
1639656900000|2021-12-16 12:15:00|23860.9|23840.9|23841.7|23821.7|23860.9|23840.9|23836.7|23816.7|25
1639657200000|2021-12-16 12:20:00|23839.2|23819.2|23844.2|23824.2|23844.8|23824.8|23826.7|23806.7|18
1639657500000|2021-12-16 12:25:00|23843.6|23823.6|23804|23784|23846.7|23826.7|23804|23784|124
1639657800000|2021-12-16 12:30:00|23802|23782|23779.5|23759.5|23804.5|23784.5|23779.5|23759.5|81
1639658100000|2021-12-16 12:35:00|23779|23759|23791.5|23771.5|23800.3|23780.3|23776.5|23756.5|32
1639658400000|2021-12-16 12:40:00|23793.4|23773.4|23839|23819|23840.9|23820.9|23793.4|23773.4|20
1639658700000|2021-12-16 12:45:00|23840.9|23820.9|23856.5|23836.5|23856.5|23836.5|23836.5|23816.5|21
1639659000000|2021-12-16 12:50:00|23854|23834|23872.8|23852.8|23872.8|23852.8|23849|23829|27
1639659300000|2021-12-16 12:55:00|23874.8|23854.8|23875.9|23855.9|23891.5|23859.5|23865.9|23845.9|42
1639659600000|2021-12-16 13:00:00|23865.9|23845.9|23820.3|23800.3|23900.3|23863.6|23783.4|23763.4|176
1639659900000|2021-12-16 13:05:00|23822.3|23802.3|23766.5|23746.5|23826.7|23806.7|23749|23729|97
1639660200000|2021-12-16 13:10:00|23764.5|23744.5|23740.3|23720.3|23764.5|23744.5|23724|23704|83
1639660500000|2021-12-16 13:15:00|23738.4|23718.4|23695.3|23675.3|23738.4|23718.4|23670.3|23650.3|200
1639660800000|2021-12-16 13:20:00|23697.3|23677.3|23717.3|23697.3|23717.8|23697.8|23680.3|23660.3|85
1639661100000|2021-12-16 13:25:00|23715.3|23695.3|23719.8|23699.8|23725.3|23705.3|23702.8|23682.8|26
1639661400000|2021-12-16 13:30:00|23725.3|23705.3|23522|23482|23730.3|23710.3|23482|23462|313
1639661700000|2021-12-16 13:35:00|23524.5|23484.5|23502|23482|23534|23514|23494|23474|119
1639662000000|2021-12-16 13:40:00|23511.5|23491.5|23452|23432|23521.5|23501.5|23429.5|23409.5|157
1639662300000|2021-12-16 13:45:00|23451.5|23431.5|23524.9|23504.9|23569.9|23549.9|23444|23424|404
1639662600000|2021-12-16 13:50:00|23527.9|23507.9|23476|23456|23532.4|23512.4|23476|23454.9|52
1639662900000|2021-12-16 13:55:00|23474.9|23454.9|23486.8|23466.8|23503.7|23483.7|23461.8|23441.8|56
1639663200000|2021-12-16 14:00:00|23488.7|23468.7|23539.3|23519.3|23544.3|23524.3|23481.8|23461.8|84
1639663500000|2021-12-16 14:05:00|23539.9|23519.9|23536.2|23516.2|23561.2|23541.2|23521.8|23501.8|69
1639663800000|2021-12-16 14:10:00|23533.7|23513.7|23531.2|23511.2|23541.8|23521.8|23511.8|23491.8|61
1639664100000|2021-12-16 14:15:00|23532.4|23512.4|23512.4|23492.4|23554.9|23534.9|23512.4|23492.4|30
1639664400000|2021-12-16 14:20:00|23517.4|23497.4|23447.9|23427.9|23517.4|23497.4|23442.9|23422.9|67
1639664700000|2021-12-16 14:25:00|23446|23426|23454.9|23434.9|23462.4|23442.4|23417.4|23397.4|151
1639665000000|2021-12-16 14:30:00|23452.9|23432.9|23444.3|23424.3|23487.4|23467.4|23442.4|23422.4|132
1639665300000|2021-12-16 14:35:00|23442.4|23422.4|23403.7|23383.7|23442.4|23422.4|23401.8|23381.8|108
1639665600000|2021-12-16 14:40:00|23405.7|23385.7|23384.3|23364.3|23418.2|23391.2|23351.8|23329.3|198
1639665900000|2021-12-16 14:45:00|23386.8|23366.8|23396.2|23376.2|23431.8|23411.8|23386.8|23363.7|104
1639666200000|2021-12-16 14:50:00|23394.3|23374.3|23439.9|23419.9|23439.9|23419.9|23373.7|23353.7|104
1639666500000|2021-12-16 14:55:00|23442.1|23422.1|23481.2|23461.2|23481.2|23461.2|23441.2|23421.2|83
1639666800000|2021-12-16 15:00:00|23477.4|23457.4|23421.2|23401.2|23477.4|23457.4|23409.9|23389.9|62
1639667100000|2021-12-16 15:05:00|23419.3|23399.3|23406.8|23386.8|23420.1|23400.1|23398.7|23378.7|57
1639667400000|2021-12-16 15:10:00|23406.2|23386.2|23389.3|23369.3|23406.2|23386.2|23362.4|23342.4|97
1639667700000|2021-12-16 15:15:00|23394.3|23374.3|23406.2|23386.2|23406.2|23386.2|23383.7|23363.7|69
1639668000000|2021-12-16 15:20:00|23403.7|23383.7|23451.8|23431.8|23461.2|23441.2|23383.7|23363.7|91
1639668300000|2021-12-16 15:25:00|23453.7|23433.7|23480.7|23460.7|23480.7|23460.7|23426.2|23406.2|95
1639668600000|2021-12-16 15:30:00|23482.6|23462.6|23556.5|23536.5|23556.5|23536.5|23481.2|23461.2|195
1639668900000|2021-12-16 15:35:00|23554.5|23534.5|23537.6|23517.6|23557|23537|23512.6|23492.6|126
1639669200000|2021-12-16 15:40:00|23539.5|23519.5|23530.1|23510.1|23560.1|23540.1|23530.1|23510.1|75
1639669500000|2021-12-16 15:45:00|23535.1|23515.1|23629.5|23609.5|23629.5|23609.5|23535.1|23515.1|148
1639669800000|2021-12-16 15:50:00|23631.5|23611.5|23755.9|23735.9|23762.3|23742.3|23631.5|23611.5|355
1639670100000|2021-12-16 15:55:00|23756.5|23736.5|23714.5|23694.5|23763.4|23743.4|23701.5|23675.3|87
1639670400000|2021-12-16 16:00:00|23718.4|23698.4|23690.1|23670.1|23724.5|23704.5|23670.1|23650.1|174
1639670700000|2021-12-16 16:05:00|23689.5|23669.5|23684.5|23664.5|23714|23694|23675.1|23655.1|52
1639671000000|2021-12-16 16:10:00|23686.5|23666.5|23707.6|23687.6|23707.6|23687.6|23660.1|23640.1|112
1639671300000|2021-12-16 16:15:00|23710.1|23690.1|23687.6|23667.6|23717.6|23697.6|23685.7|23665.7|88
1639671600000|2021-12-16 16:20:00|23690.1|23670.1|23733.8|23713.8|23777.6|23757.6|23688.2|23668.2|111
1639671900000|2021-12-16 16:25:00|23731.8|23711.8|23766.5|23746.5|23769.6|23749.6|23722.6|23702.6|123
1639672200000|2021-12-16 16:30:00|23764|23744|23765.9|23745.9|23768.4|23748.4|23753.4|23733.4|61
1639672500000|2021-12-16 16:35:00|23767.8|23747.8|23896.1|23876.1|23896.1|23876.1|23765.9|23745.9|308
1639672800000|2021-12-16 16:40:00|23896.7|23876.7|23884.8|23864.8|23909.2|23889.2|23866.7|23846.7|296
1639673100000|2021-12-16 16:45:00|23883.6|23863.6|23809.8|23789.8|23883.6|23863.6|23802.8|23782.8|93
1639673400000|2021-12-16 16:50:00|23805.3|23785.3|23772.8|23752.8|23805.3|23785.3|23772.8|23752.8|99
1639673700000|2021-12-16 16:55:00|23762.8|23742.8|23757.8|23737.8|23767.8|23747.8|23752.8|23732.8|67
1639674000000|2021-12-16 17:00:00|23755.3|23735.3|23732.9|23712.9|23755.3|23735.3|23724|23704|126
1639674300000|2021-12-16 17:05:00|23734.8|23714.8|23689|23669|23752.9|23732.9|23689|23669|97
1639674600000|2021-12-16 17:10:00|23687.1|23667.1|23668.4|23648.4|23690.9|23667.1|23654|23634|63
1639674900000|2021-12-16 17:15:00|23664.6|23644.6|23632.1|23612.1|23674|23654|23632.1|23612.1|67
1639675200000|2021-12-16 17:20:00|23629.6|23609.6|23724|23704|23729|23709|23621.5|23601.5|393
1639675500000|2021-12-16 17:25:00|23725.9|23705.9|23679.6|23659.6|23736.5|23716.5|23679.6|23659.6|160
1639675800000|2021-12-16 17:30:00|23681.5|23661.5|23711.5|23691.5|23714|23694|23681.5|23661.5|48
1639676100000|2021-12-16 17:35:00|23712.1|23692.1|23686.5|23666.5|23712.1|23692.1|23686.5|23666.5|35
1639676400000|2021-12-16 17:40:00|23688.4|23668.4|23698.4|23678.4|23699|23679|23688.4|23668.4|45
1639676700000|2021-12-16 17:45:00|23696.5|23676.5|23704|23684|23704|23684|23689|23669|59
1639677000000|2021-12-16 17:50:00|23701.5|23681.5|23669|23649|23704|23684|23666.5|23646.5|77
1639677300000|2021-12-16 17:55:00|23666.5|23646.5|23650.1|23630.1|23671.5|23651.5|23650.1|23630.1|63
1639677600000|2021-12-16 18:00:00|23649.6|23629.6|23651.5|23631.5|23668.4|23648.4|23636.5|23616.5|73
1639677900000|2021-12-16 18:05:00|23653.4|23633.4|23667.1|23647.1|23667.9|23647.9|23644|23624|29
1639678200000|2021-12-16 18:10:00|23666.5|23646.5|23696.5|23676.5|23701.5|23681.5|23666.5|23646.5|41
1639678500000|2021-12-16 18:15:00|23698.4|23678.4|23705.9|23685.9|23705.9|23685.9|23696.5|23676.5|31
1639678800000|2021-12-16 18:20:00|23706.5|23686.5|23790.4|23770.4|23790.4|23770.4|23704|23684|144
1639679100000|2021-12-16 18:25:00|23792.9|23772.9|23785.4|23765.4|23817.9|23797.9|23780.4|23760.4|178
1639732500000|2021-12-17 09:15:00|23662.4|23642.4|23622.4|23602.4|23680.4|23647.9|23619.9|23599.9|92
1639732800000|2021-12-17 09:20:00|23624.9|23604.9|23624.9|23604.9|23659.9|23627.9|23622.4|23602.4|45
1639733100000|2021-12-17 09:25:00|23622.9|23602.9|23602.9|23582.9|23639.9|23611.8|23579.9|23557.5|50
1639733400000|2021-12-17 09:30:00|23600.4|23580.4|23582.4|23562.4|23600.4|23580.4|23582.4|23562.4|14
1639733700000|2021-12-17 09:35:00|23584.9|23564.9|23624.9|23604.9|23625.4|23605.4|23584.9|23564.9|21
1639734000000|2021-12-17 09:40:00|23622.9|23602.9|23639.9|23619.9|23639.9|23619.9|23592.4|23561.6|48
1639734300000|2021-12-17 09:45:00|23642.4|23622.4|23627.9|23607.9|23673.5|23653.5|23615.4|23590.4|63
1639734600000|2021-12-17 09:50:00|23622.9|23602.9|23632.9|23612.9|23632.9|23612.9|23612.9|23585.4|19
1639734900000|2021-12-17 09:55:00|23631|23611|23632.9|23612.9|23637.9|23617.9|23617.9|23597.9|16
1639735200000|2021-12-17 10:00:00|23630.4|23610.4|23583.5|23563.5|23631|23610.4|23583.5|23563.5|23
1639735500000|2021-12-17 10:05:00|23586|23566|23593.5|23573.5|23593.5|23573.5|23561.6|23541.6|41
1639735800000|2021-12-17 10:10:00|23594.1|23574.1|23561.8|23541.8|23601|23581|23556|23529.9|18
1639736100000|2021-12-17 10:15:00|23564.9|23544.9|23588.5|23568.5|23588.5|23568.5|23562.9|23542.9|14
1639736400000|2021-12-17 10:20:00|23591|23571|23581|23561|23593.5|23573.5|23581|23561|5
1639736700000|2021-12-17 10:25:00|23573.5|23553.5|23545.4|23525.4|23573.5|23553.5|23542.9|23522.9|20
1639737000000|2021-12-17 10:30:00|23551|23531|23527.4|23507.4|23551|23531|23523|23503|14
1639737300000|2021-12-17 10:35:00|23529.3|23509.3|23538|23518|23541|23521|23529.3|23509.3|8
1639737600000|2021-12-17 10:40:00|23533|23513|23525.5|23505.5|23533|23513|23525.5|23505.5|14
1639737900000|2021-12-17 10:45:00|23527.4|23507.4|23525.5|23505.5|23529.9|23508|23499.9|23479.9|47
1639738200000|2021-12-17 10:50:00|23526.6|23506.6|23525.5|23505.5|23545.5|23525.5|23519.1|23499.1|16
1639738500000|2021-12-17 10:55:00|23520.5|23500.5|23518|23498|23520.5|23500.5|23513|23493|6
1639738800000|2021-12-17 11:00:00|23529.9|23489.9|23528|23508|23538.7|23512.4|23520.5|23489.9|36
1639739100000|2021-12-17 11:05:00|23527.4|23507.4|23528|23508|23528.7|23508.7|23493|23473|21
1639739400000|2021-12-17 11:10:00|23529.9|23509.9|23578|23558|23581|23561|23528|23508|20
1639739700000|2021-12-17 11:15:00|23575.5|23555.5|23583|23563|23585.5|23565.5|23558|23538|16
1639740000000|2021-12-17 11:20:00|23585.5|23565.5|23593|23573|23593|23573|23585.5|23565.5|11
1639740300000|2021-12-17 11:25:00|23591|23571|23638.5|23618.5|23642.8|23618.5|23590.5|23570.5|40
1639740600000|2021-12-17 11:30:00|23641|23621|23620.5|23600.5|23645.5|23625.5|23620.5|23600.5|44
1639740900000|2021-12-17 11:35:00|23622.4|23602.4|23633|23613|23638|23618|23620.5|23600.5|9
1639741200000|2021-12-17 11:40:00|23630.5|23610.5|23676|23656|23676|23656|23618.5|23598.5|29
1639741500000|2021-12-17 11:45:00|23673.5|23653.5|23687.4|23667.4|23687.4|23667.4|23654.1|23634.1|53
1639741800000|2021-12-17 11:50:00|23689.3|23669.3|23697.4|23677.4|23724.9|23700.5|23682.4|23654.3|46
1639742100000|2021-12-17 11:55:00|23700.5|23680.5|23689.9|23669.9|23719.9|23699.9|23689.9|23669.9|11
1639742400000|2021-12-17 12:00:00|23684.9|23664.9|23736.8|23716.8|23739.9|23719.9|23684.9|23664.9|25
1639742700000|2021-12-17 12:05:00|23737.4|23717.4|23720.5|23700.5|23740.5|23717.4|23711.8|23684.9|21
1639743000000|2021-12-17 12:10:00|23719.3|23699.3|23649.9|23629.9|23719.3|23699.3|23640.5|23620.5|77
1639743300000|2021-12-17 12:15:00|23650.5|23630.5|23653|23633|23658|23638|23643|23623|5
1639743600000|2021-12-17 12:20:00|23655.5|23635.5|23640.5|23620.5|23658|23638|23640.5|23620.5|30
1639743900000|2021-12-17 12:25:00|23643|23623|23651.8|23631.8|23655.5|23631.8|23638|23615.5|18
1639744200000|2021-12-17 12:30:00|23653|23633|23598.6|23578.6|23653|23633|23598|23575.5|24
1639744500000|2021-12-17 12:35:00|23600.5|23580.5|23634.9|23614.9|23634.9|23614.9|23600.5|23580.5|22
1639744800000|2021-12-17 12:40:00|23635.5|23615.5|23635.5|23615.5|23638|23618|23625.5|23605.5|12
1639745100000|2021-12-17 12:45:00|23634.9|23614.9|23585.5|23565.5|23634.9|23614.9|23585.5|23565.5|29
1639745400000|2021-12-17 12:50:00|23578.6|23558.6|23580.5|23560.5|23595.5|23575.5|23572.4|23552.4|36
1639745700000|2021-12-17 12:55:00|23581.1|23561.1|23626.8|23606.8|23633.7|23613.7|23581.1|23555.5|39
1639746000000|2021-12-17 13:00:00|23631.2|23611.2|23513|23493|23631.2|23611.2|23508|23488|191
1639746300000|2021-12-17 13:05:00|23528|23508|23560.5|23540.5|23560.5|23540.5|23520.5|23500.5|66
1639746600000|2021-12-17 13:10:00|23562.4|23542.4|23623.7|23603.7|23624.3|23604.3|23562.4|23542.4|66
1639746900000|2021-12-17 13:15:00|23617.4|23597.4|23636.8|23616.8|23641.8|23621.8|23614.9|23594.9|58
1639747200000|2021-12-17 13:20:00|23613|23593|23612.4|23592.4|23626.7|23599.3|23596.2|23564.3|61
1639747500000|2021-12-17 13:25:00|23611.8|23591.8|23641.8|23621.8|23641.8|23621.8|23611.8|23591.8|21
1639747800000|2021-12-17 13:30:00|23644.3|23624.3|23715.5|23695.5|23746.2|23726.2|23614.3|23594.3|171
1639748100000|2021-12-17 13:35:00|23711.8|23691.8|23688.7|23668.7|23721.8|23701.8|23671.8|23649.3|61
1639748400000|2021-12-17 13:40:00|23689.3|23669.3|23696.8|23676.8|23731.8|23711.8|23686.8|23666.8|35
1639748700000|2021-12-17 13:45:00|23694.9|23674.9|23646.8|23626.8|23694.9|23674.9|23646.8|23626.8|35
1639749000000|2021-12-17 13:50:00|23645.6|23625.6|23576.8|23556.8|23645.6|23625.6|23576.8|23556.8|51
1639749300000|2021-12-17 13:55:00|23581.8|23561.8|23584.9|23564.9|23614.9|23593.7|23581.8|23561.8|25
1639749600000|2021-12-17 14:00:00|23584.3|23564.3|23598.1|23578.1|23608.7|23588.7|23576.2|23556.2|59
1639749900000|2021-12-17 14:05:00|23598.7|23578.7|23591.2|23571.2|23618.1|23593.7|23586.2|23566.2|28
1639750200000|2021-12-17 14:10:00|23593.1|23573.1|23588.7|23568.7|23613.7|23593.1|23588.7|23568.7|22
1639750500000|2021-12-17 14:15:00|23586.2|23566.2|23581.2|23561.2|23588.7|23568.7|23576.8|23556.8|32
1639750800000|2021-12-17 14:20:00|23583.7|23563.7|23576.2|23556.2|23588.7|23568.7|23566.8|23546.8|39
1639751100000|2021-12-17 14:25:00|23571.2|23551.2|23628.1|23608.1|23660.6|23640.6|23563.7|23543.7|71
1639751400000|2021-12-17 14:30:00|23626.2|23606.2|23688.1|23668.1|23723.1|23703.1|23625.6|23605.6|174
1639751700000|2021-12-17 14:35:00|23690|23670|23683.1|23663.1|23715.6|23695.6|23669.3|23649.3|78
1639752000000|2021-12-17 14:40:00|23685.6|23665.6|23693.1|23673.1|23705.6|23685.6|23673.7|23653.7|36
1639752300000|2021-12-17 14:45:00|23691.2|23671.2|23710.6|23690.6|23723.1|23703.1|23636.2|23616.2|89
1639752600000|2021-12-17 14:50:00|23708.1|23688.1|23765.6|23745.6|23802.5|23782.5|23698.1|23676.9|149
1639752900000|2021-12-17 14:55:00|23767.5|23747.5|23728.7|23708.7|23799.4|23779.4|23723.7|23703.7|123
1639753200000|2021-12-17 15:00:00|23726.8|23706.8|23754.3|23734.3|23754.3|23734.3|23713|23693|74
1639753500000|2021-12-17 15:05:00|23759.3|23739.3|23594.2|23574.2|23766.2|23746.2|23594.2|23566.7|203
1639753800000|2021-12-17 15:10:00|23596.1|23576.1|23556.2|23536.2|23599.9|23579.9|23556.2|23536.2|140
1639754100000|2021-12-17 15:15:00|23558.7|23538.7|23496.8|23476.8|23558.7|23538.7|23474.9|23454.9|180
1639754400000|2021-12-17 15:20:00|23497.4|23477.4|23509.9|23489.9|23560|23540|23495.5|23475.5|123
1639754700000|2021-12-17 15:25:00|23508|23488|23512.4|23492.4|23557.4|23529.9|23507.4|23487.4|70
1639755000000|2021-12-17 15:30:00|23510.5|23490.5|23558|23538|23558.7|23538.7|23508|23488|66
1639755300000|2021-12-17 15:35:00|23556.1|23536.1|23567.4|23547.4|23616.1|23594.9|23550.5|23530.5|175
1639755600000|2021-12-17 15:40:00|23563.6|23543.6|23542.4|23522.4|23574.9|23554.9|23542.4|23522.4|44
1639755900000|2021-12-17 15:45:00|23541.8|23521.8|23529.9|23509.9|23543.7|23523.7|23523|23503|62
1639756200000|2021-12-17 15:50:00|23527.4|23507.4|23524.3|23504.3|23532.4|23512.4|23510.5|23490.5|69
1639756500000|2021-12-17 15:55:00|23528.7|23508.7|23523|23503|23529.3|23509.3|23518|23498|59
1639756800000|2021-12-17 16:00:00|23521.1|23501.1|23493|23473|23530.5|23510.5|23488|23468|117
1639757100000|2021-12-17 16:05:00|23491.1|23471.1|23453|23433|23491.1|23471.1|23419.2|23399.2|319
1639757400000|2021-12-17 16:10:00|23466.2|23446.2|23445.5|23425.5|23469.9|23449.9|23445.5|23425.5|44
1639757700000|2021-12-17 16:15:00|23443.6|23423.6|23469.2|23449.2|23469.2|23449.2|23428|23408|124
1639758000000|2021-12-17 16:20:00|23466.7|23446.7|23436.7|23416.7|23472.9|23449.2|23435.4|23415.4|40
1639758300000|2021-12-17 16:25:00|23436.1|23416.1|23473.6|23453.6|23491.1|23471.1|23436.1|23416.1|46
1639758600000|2021-12-17 16:30:00|23471.7|23451.7|23499.8|23479.8|23513.6|23493.6|23471.1|23451.1|97
1639758900000|2021-12-17 16:35:00|23499.2|23479.2|23500.5|23480.5|23516.1|23496.1|23491.1|23470.5|77
1639759200000|2021-12-17 16:40:00|23495.5|23475.5|23505.5|23485.5|23505.5|23485.5|23488|23468|68
1639759500000|2021-12-17 16:45:00|23490.5|23470.5|23455.5|23435.5|23490.5|23470.5|23430.5|23410.5|86
1639759800000|2021-12-17 16:50:00|23459.3|23439.3|23504.3|23484.3|23504.3|23484.3|23459.3|23439.3|52
1639760100000|2021-12-17 16:55:00|23505.5|23485.5|23520.5|23500.5|23522.4|23502.4|23500.5|23480.5|43
1639760400000|2021-12-17 17:00:00|23518.6|23498.6|23493|23473|23530.5|23510.5|23490.5|23470.5|96
1639760700000|2021-12-17 17:05:00|23495.5|23475.5|23485.5|23465.5|23504.3|23484.3|23468|23448|62
1639761000000|2021-12-17 17:10:00|23487.4|23467.4|23480.5|23460.5|23508|23488|23480.5|23451.1|36
1639761300000|2021-12-17 17:15:00|23478|23458|23503|23483|23507.4|23487.4|23478|23458|51
1639761600000|2021-12-17 17:20:00|23490.5|23470.5|23492.4|23472.4|23495.5|23475.5|23473.6|23449.9|293
1639761900000|2021-12-17 17:25:00|23494.3|23474.3|23504.3|23484.3|23511.8|23491.8|23491.8|23471.8|154
1639762200000|2021-12-17 17:30:00|23504.9|23484.9|23496.1|23476.1|23520.5|23500.5|23494.9|23474.9|214
1639762500000|2021-12-17 17:35:00|23498|23478|23498.6|23478.6|23506.1|23486.1|23498|23478|61
1639762800000|2021-12-17 17:40:00|23503.6|23483.6|23504.8|23484.8|23508.6|23488.6|23501.1|23481.1|45
1639763100000|2021-12-17 17:45:00|23504.2|23484.2|23483|23463|23506.7|23486.7|23483|23463|52
1639763400000|2021-12-17 17:50:00|23478|23458|23498.6|23478.6|23508|23488|23475.5|23455.5|46
1639763700000|2021-12-17 17:55:00|23498|23478|23478|23458|23502.4|23482.4|23478|23458|40
1639764000000|2021-12-17 18:00:00|23475.5|23455.5|23475.5|23455.5|23480.5|23460.5|23475.5|23455.5|31
1639764300000|2021-12-17 18:05:00|23477.4|23457.4|23489.8|23469.8|23491.7|23471.7|23475.5|23455.5|49
1639764600000|2021-12-17 18:10:00|23487.9|23467.9|23503.6|23483.6|23503.6|23483.6|23486.7|23466.7|40
1639764900000|2021-12-17 18:15:00|23508.6|23488.6|23491.7|23471.7|23511.1|23491.1|23489.2|23469.2|42
1639765200000|2021-12-17 18:20:00|23493.6|23473.6|23486.7|23466.7|23493.6|23473.6|23486.7|23466.7|64
1639765500000|2021-12-17 18:25:00|23484.2|23464.2|23474.8|23454.8|23484.2|23464.2|23474.8|23454.8|154
1639991700000|2021-12-20 09:15:00|23303|23283|23045.5|23025.5|23307.4|23287.4|23041.9|23014.9|464
1639992000000|2021-12-20 09:20:00|23046.2|23026.2|23076.2|23056.2|23091.2|23059.4|23046.2|23026.2|127
1639992300000|2021-12-20 09:25:00|23074.4|23054.4|23081.2|23061.2|23090.1|23061.2|23056.2|23036.2|55
1639992600000|2021-12-20 09:30:00|23083.7|23063.7|23103.7|23083.7|23131.2|23103.7|23078.7|23055.5|82
1639992900000|2021-12-20 09:35:00|23104.4|23084.4|23123|23103|23134.9|23114.9|23104.4|23084.4|75
1639993200000|2021-12-20 09:40:00|23123.1|23103.1|23092.2|23072.2|23126|23106|23081.7|23061.7|57
1639993500000|2021-12-20 09:45:00|23094|23074|23092.9|23072.9|23094|23074|23069.9|23049.9|27
1639993800000|2021-12-20 09:50:00|23091|23071|23109.9|23089.9|23116.7|23096.7|23090.4|23070.4|14
1639994100000|2021-12-20 09:55:00|23109.2|23089.2|23086|23066|23109.2|23089.2|23084.9|23064.9|15
1639994400000|2021-12-20 10:00:00|23087.4|23067.4|23089.2|23069.2|23101.7|23081.7|23081.7|23061.2|29
1639994700000|2021-12-20 10:05:00|23094.2|23074.2|23101|23081|23101|23081|23086|23066|46
1639995000000|2021-12-20 10:10:00|23103.5|23083.5|23135.4|23115.4|23138.5|23118.5|23103.5|23083.5|19
1639995300000|2021-12-20 10:15:00|23136|23116|23131|23111|23136|23116|23131|23111|9
1639995600000|2021-12-20 10:20:00|23128.5|23108.5|23151|23131|23156|23136|23121.7|23101.7|23
1639995900000|2021-12-20 10:25:00|23156|23136|23171|23151|23173.5|23153.5|23151.7|23131.7|60
1639996200000|2021-12-20 10:30:00|23171.7|23151.7|23195.4|23175.4|23196|23176|23171|23151|31
1639996500000|2021-12-20 10:35:00|23192.9|23172.9|23222.9|23202.9|23222.9|23202.9|23192.9|23172.9|39
1639996800000|2021-12-20 10:40:00|23225.4|23205.4|23250.4|23230.4|23252.2|23232.2|23220.4|23200.4|45
1639997100000|2021-12-20 10:45:00|23252.2|23232.2|23230.4|23210.4|23252.9|23232.9|23230.4|23210.4|12
1639997400000|2021-12-20 10:50:00|23227.9|23207.9|23230.4|23210.4|23232.9|23212.9|23227.9|23207.9|5
1639997700000|2021-12-20 10:55:00|23225.4|23205.4|23235.4|23215.4|23235.4|23215.4|23206.1|23186.1|32
1639998000000|2021-12-20 11:00:00|23238.1|23218.1|23187.2|23167.2|23250.4|23230.4|23185.4|23165.4|55
1639998300000|2021-12-20 11:05:00|23185.4|23165.4|23156.1|23136.1|23200.4|23180.4|23153.6|23133.6|41
1639998600000|2021-12-20 11:10:00|23158.6|23138.6|23188.6|23168.6|23198.6|23171.1|23156.1|23136.1|7
1639998900000|2021-12-20 11:15:00|23190.4|23170.4|23176.1|23156.1|23193.6|23173.6|23176.1|23156.1|5
1639999200000|2021-12-20 11:20:00|23173.6|23153.6|23153.6|23133.6|23173.6|23153.6|23153.6|23133.6|15
1639999500000|2021-12-20 11:25:00|23152.9|23132.9|23135.4|23115.4|23152.9|23132.9|23135.4|23115.4|12
1639999800000|2021-12-20 11:30:00|23136.1|23116.1|23147.9|23127.9|23160.4|23140.4|23136.1|23116.1|27
1640000100000|2021-12-20 11:35:00|23149.7|23129.7|23125.4|23105.4|23150.4|23130.4|23125.4|23105.4|15
1640000400000|2021-12-20 11:40:00|23123.6|23103.6|23054.2|23034.2|23123.6|23103.6|23052.4|23019.7|122
1640000700000|2021-12-20 11:45:00|23051.7|23031.7|23022.4|23002.4|23051.7|23031.7|23021.7|23001.7|121
1640001000000|2021-12-20 11:50:00|23019.9|22999.9|23017.4|22997.4|23022.4|23002.4|23012.4|22992.4|148
1640001300000|2021-12-20 11:55:00|23019.9|22999.9|23001.7|22981.7|23024.2|23004.2|22999.2|22979.2|71
1640001600000|2021-12-20 12:00:00|22999.9|22979.9|23046.7|23026.7|23046.7|23026.7|22999.9|22979.9|38
1640001900000|2021-12-20 12:05:00|23043.1|23023.1|23026.7|23006.7|23053.6|23033.6|23026.7|23006.7|58
1640002200000|2021-12-20 12:10:00|23024.9|23004.9|22912.4|22892.4|23024.9|23004.9|22882.4|22862.4|229
1640002500000|2021-12-20 12:15:00|22914.2|22894.2|22906.7|22886.7|22934.2|22911.7|22886.7|22866.7|98
1640002800000|2021-12-20 12:20:00|22904.2|22884.2|22904.9|22884.9|22921.7|22901.7|22901.1|22869.2|48
1640003100000|2021-12-20 12:25:00|22906.7|22886.7|22907.4|22887.4|22929.9|22909.9|22906.7|22886.7|40
1640003400000|2021-12-20 12:30:00|22909.2|22889.2|22907.4|22887.4|22909.9|22889.9|22891.7|22871.7|83
1640003700000|2021-12-20 12:35:00|22909.2|22889.2|22914.9|22894.9|22920.6|22900.6|22902.4|22882.4|50
1640004000000|2021-12-20 12:40:00|22912.4|22892.4|22924.2|22904.2|22927.4|22907.4|22907.4|22887.4|25
1640004300000|2021-12-20 12:45:00|22927.4|22907.4|22886.7|22866.7|22927.4|22907.4|22871.1|22851.1|69
1640004600000|2021-12-20 12:50:00|22884.2|22864.2|22852.4|22832.4|22884.2|22864.2|22849.9|22829.9|80
1640004900000|2021-12-20 12:55:00|22851.7|22831.7|22916.1|22896.1|22921.1|22901.1|22851.7|22831.7|130
1640005200000|2021-12-20 13:00:00|22912.4|22892.4|22873.6|22853.6|22912.4|22892.4|22837.4|22817.4|392
1640005500000|2021-12-20 13:05:00|22875.4|22855.4|22831.7|22811.7|22876.1|22856.1|22779.2|22759.2|195
1640005800000|2021-12-20 13:10:00|22830.4|22810.4|22756.1|22736.1|22853.6|22833.6|22756.1|22736.1|167
1640006100000|2021-12-20 13:15:00|22756.8|22736.8|22794.7|22774.7|22801.1|22781.1|22736.1|22716.1|182
1640006400000|2021-12-20 13:20:00|22796.6|22776.6|22884.3|22864.3|22887.9|22864.3|22796.6|22776.6|93
1640006700000|2021-12-20 13:25:00|22890.4|22870.4|22909.7|22889.7|22917.2|22897.2|22876.1|22855.2|113
1640007000000|2021-12-20 13:30:00|22922.2|22882.2|22819.5|22799.5|22922.2|22887.2|22789.1|22769.1|208
1640007300000|2021-12-20 13:35:00|22822.2|22802.2|22703.6|22663.6|22844.9|22822.2|22681.8|22660.1|203
1640007600000|2021-12-20 13:40:00|22689.9|22669.9|22773.6|22753.6|22828.6|22808.6|22686.8|22666.8|190
1640007900000|2021-12-20 13:45:00|22771.8|22751.8|22761.8|22741.8|22781.8|22761.8|22742.4|22722.2|71
1640008200000|2021-12-20 13:50:00|22759.9|22739.9|22749.3|22729.3|22764.9|22739.9|22718.6|22696.3|76
1640008500000|2021-12-20 13:55:00|22751.8|22731.8|22704.3|22684.3|22778.6|22756.1|22704.3|22684.3|109
1640008800000|2021-12-20 14:00:00|22702.4|22682.4|22676.8|22656.8|22728.6|22708.6|22669.3|22649.3|145
1640009100000|2021-12-20 14:05:00|22672.4|22652.4|22701.1|22681.1|22743.6|22721.1|22672.4|22652.4|138
1640009400000|2021-12-20 14:10:00|22698.6|22678.6|22629.9|22609.9|22698.6|22678.6|22622.4|22602.4|179
1640009700000|2021-12-20 14:15:00|22628.1|22608.1|22619.3|22599.3|22654.9|22634.9|22602.4|22572.4|114
1640010000000|2021-12-20 14:20:00|22617.4|22597.4|22619.9|22599.9|22644.9|22624.9|22612.4|22592.4|127
1640010300000|2021-12-20 14:25:00|22618.1|22598.1|22649.9|22629.9|22664.3|22644.3|22604.9|22584.9|88
1640010600000|2021-12-20 14:30:00|22649.3|22629.3|22627.4|22607.4|22684.3|22664.3|22624.3|22604.3|149
1640010900000|2021-12-20 14:35:00|22622|22602|22622.4|22602.4|22634.9|22614.9|22605.6|22585.6|90
1640011200000|2021-12-20 14:40:00|22620.6|22600.6|22589.3|22569.3|22620.6|22600.6|22588.8|22568.8|82
1640011500000|2021-12-20 14:45:00|22587.4|22567.4|22557.4|22537.4|22589.3|22569.3|22557.4|22537.4|353
1640011800000|2021-12-20 14:50:00|22554.9|22534.9|22569.9|22549.9|22569.9|22549.9|22537.4|22517.4|201
1640012100000|2021-12-20 14:55:00|22567.4|22547.4|22584.9|22564.9|22609.9|22589.9|22554.9|22534.9|194
1640012400000|2021-12-20 15:00:00|22585.6|22565.6|22626.1|22606.1|22638.6|22618.6|22585.6|22565.6|195
1640012700000|2021-12-20 15:05:00|22624.3|22604.3|22604.3|22584.3|22624.3|22604.3|22581.8|22561.8|86
1640013000000|2021-12-20 15:10:00|22603.6|22583.6|22582.4|22562.4|22627.9|22607.9|22582.4|22562.4|95
1640013300000|2021-12-20 15:15:00|22580.6|22560.6|22545|22525|22582.4|22562.4|22525|22505|228
1640013600000|2021-12-20 15:20:00|22544.3|22524.3|22635|22615|22635|22615|22544.3|22524.3|150
1640013900000|2021-12-20 15:25:00|22637.5|22617.5|22658.6|22638.6|22684.3|22651.1|22618.8|22598.8|148
1640014200000|2021-12-20 15:30:00|22655|22635|22646.1|22626.1|22655|22635|22618.6|22598.6|107
1640014500000|2021-12-20 15:35:00|22646.8|22626.8|22598.6|22578.6|22651.1|22631.1|22598.6|22578.6|131
1640014800000|2021-12-20 15:40:00|22601.1|22581.1|22730.2|22710.2|22730.2|22710.2|22598.6|22578.6|323
1640015100000|2021-12-20 15:45:00|22730.9|22710.9|22673.4|22653.4|22747.7|22727.7|22673.4|22653.4|95
1640015400000|2021-12-20 15:50:00|22677|22657|22630.2|22610.2|22715.9|22695.9|22613.4|22593.4|134
1640015700000|2021-12-20 15:55:00|22635.2|22615.2|22660.9|22640.9|22663.4|22643.4|22630.9|22608.9|190
1640016000000|2021-12-20 16:00:00|22658.4|22638.4|22620.4|22600.4|22685.2|22658.4|22620.2|22600.2|109
1640016300000|2021-12-20 16:05:00|22618.4|22598.4|22607|22587|22618.4|22598.4|22588.4|22568.4|216
1640016600000|2021-12-20 16:10:00|22608.9|22588.9|22598.4|22578.4|22610.9|22590.9|22586.6|22566.6|95
1640016900000|2021-12-20 16:15:00|22600.2|22580.2|22602.7|22582.7|22622.7|22602.7|22600.2|22580.2|82
1640017200000|2021-12-20 16:20:00|22604.5|22584.5|22610.9|22590.9|22619.1|22599.1|22590.2|22570.2|59
1640017500000|2021-12-20 16:25:00|22608.4|22588.4|22564.5|22544.5|22609.1|22589.1|22564.5|22544.5|117
1640017800000|2021-12-20 16:30:00|22569.5|22549.5|22569.5|22549.5|22591.4|22571.4|22567|22547|83
1640018100000|2021-12-20 16:35:00|22571.4|22551.4|22519.5|22499.5|22571.4|22551.4|22519.5|22499.5|98
1640018400000|2021-12-20 16:40:00|22522|22502|22519.5|22499.5|22539.5|22519.5|22512.7|22492.7|284
1640018700000|2021-12-20 16:45:00|22522|22502|22452|22432|22535.2|22512|22449.5|22429.5|303
1640019000000|2021-12-20 16:50:00|22451.4|22431.4|22444.5|22424.5|22508.2|22486.4|22437|22417|236
1640019300000|2021-12-20 16:55:00|22447.3|22427.3|22375.7|22355.7|22467.7|22447.7|22337|22317|351
1640019600000|2021-12-20 17:00:00|22383.9|22343.9|22410|22390|22410|22390|22348.2|22323.2|115
1640019900000|2021-12-20 17:05:00|22410.7|22390.7|22401.4|22381.4|22423.2|22403.2|22375.2|22355.2|318
1640020200000|2021-12-20 17:10:00|22405.7|22385.7|22410.9|22390.9|22487.7|22457|22404.5|22384.5|243
1640020500000|2021-12-20 17:15:00|22408.9|22388.9|22448.2|22428.2|22475|22455|22393.9|22373.9|315
1640020800000|2021-12-20 17:20:00|22445.7|22425.7|22385.5|22365.5|22474.3|22454.3|22380.5|22360.5|544
1640021100000|2021-12-20 17:25:00|22390.5|22370.5|22452.5|22432.5|22460.5|22438.6|22384.3|22364.3|260
1640021400000|2021-12-20 17:30:00|22451.8|22431.8|22400.7|22380.7|22466.8|22446.8|22366.4|22344.1|135
1640021700000|2021-12-20 17:35:00|22402.5|22382.5|22430.7|22410.7|22445.9|22423.2|22400.7|22380.7|82
1640022000000|2021-12-20 17:40:00|22431.4|22411.4|22455.7|22435.7|22460|22440|22431.4|22411.4|92
1640022300000|2021-12-20 17:45:00|22457.5|22437.5|22450.7|22430.7|22493.2|22473.2|22415.7|22395.7|140
1640022600000|2021-12-20 17:50:00|22453.2|22433.2|22435.7|22415.7|22453.2|22433.2|22428.2|22408.2|41
1640022900000|2021-12-20 17:55:00|22430.7|22410.7|22446.4|22426.4|22458.2|22438.2|22425.7|22405.7|72
1640023200000|2021-12-20 18:00:00|22451.4|22431.4|22453.9|22433.9|22501.8|22474.3|22451.4|22423.9|91
1640023500000|2021-12-20 18:05:00|22453.2|22433.2|22451.4|22431.4|22456.4|22436.4|22436.4|22403.9|121
1640023800000|2021-12-20 18:10:00|22452|22432|22477|22457|22477|22457|22452|22432|57
1640024100000|2021-12-20 18:15:00|22482|22462|22477|22457|22486.4|22466.4|22472|22452|82
1640024400000|2021-12-20 18:20:00|22478.9|22458.9|22453.2|22433.2|22489.5|22469.5|22450.7|22430.7|122
1640024700000|2021-12-20 18:25:00|22450.7|22430.7|22430.7|22410.7|22450.7|22430.7|22418.2|22398.2|151
1640078100000|2021-12-21 09:15:00|22605.7|22585.7|22677.8|22657.8|22680.3|22660.3|22603.5|22554.2|134
1640078400000|2021-12-21 09:20:00|22677.1|22657.1|22548.5|22528.5|22711|22691|22548.5|22514.9|201
1640078700000|2021-12-21 09:25:00|22551.7|22531.7|22594.2|22574.2|22611|22574.2|22546.7|22501|50
1640079000000|2021-12-21 09:30:00|22594.9|22574.9|22593.5|22573.5|22622.4|22589.9|22593.5|22572.4|28
1640079300000|2021-12-21 09:35:00|22589.2|22569.2|22606|22586|22607.4|22586|22584.2|22562.4|24
1640079600000|2021-12-21 09:40:00|22609.2|22589.2|22583.5|22563.5|22611.7|22591.7|22583.5|22563.5|11
1640079900000|2021-12-21 09:45:00|22581.7|22561.7|22554.2|22534.2|22591.7|22571.7|22546.7|22526.7|29
1640080200000|2021-12-21 09:50:00|22553.5|22533.5|22462.4|22442.4|22553.5|22533.5|22462.4|22442.4|48
1640080500000|2021-12-21 09:55:00|22464.2|22444.2|22492.4|22472.4|22492.4|22472.4|22464.2|22436|13
1640080800000|2021-12-21 10:00:00|22494.2|22474.2|22514.9|22494.9|22528.1|22494.9|22487.4|22467.4|26
1640081100000|2021-12-21 10:05:00|22517.4|22497.4|22573.1|22553.1|22573.1|22553.1|22509.5|22483.1|32
1640081400000|2021-12-21 10:10:00|22574.5|22554.5|22584.9|22564.9|22587.4|22567.4|22574.5|22554.5|13
1640081700000|2021-12-21 10:15:00|22577.4|22557.4|22589.9|22569.9|22599.9|22579.9|22569.9|22549.9|30
1640082000000|2021-12-21 10:20:00|22593.5|22573.5|22554.9|22534.9|22594.9|22574.9|22554.9|22534.9|14
1640082300000|2021-12-21 10:25:00|22572.4|22552.4|22592.4|22572.4|22594.9|22574.9|22572.4|22552.4|19
1640082600000|2021-12-21 10:30:00|22594.9|22574.9|22617.4|22597.4|22619.9|22599.9|22594.9|22574.9|17
1640082900000|2021-12-21 10:35:00|22622.4|22602.4|22597.4|22577.4|22622.4|22602.4|22587.4|22567.4|10
1640083200000|2021-12-21 10:40:00|22599.9|22579.9|22621.7|22601.7|22621.7|22601.7|22599.9|22579.9|25
1640083500000|2021-12-21 10:45:00|22623.5|22603.5|22591|22571|22623.5|22603.5|22591|22571|11
1640083800000|2021-12-21 10:50:00|22589.2|22569.2|22606|22586|22606|22586|22573.5|22553.5|15
1640084100000|2021-12-21 10:55:00|22603.5|22583.5|22621|22601|22621|22601|22591|22571|30
1640084400000|2021-12-21 11:00:00|22628.9|22608.9|22637.8|22617.8|22643.5|22623.5|22628.9|22608.9|38
1640084700000|2021-12-21 11:05:00|22637.1|22617.1|22638.5|22618.5|22638.5|22618.5|22613.5|22590.6|11
1640085000000|2021-12-21 11:10:00|22640.3|22620.3|22624.2|22604.2|22644.2|22622.8|22624.2|22604.2|5
1640085300000|2021-12-21 11:15:00|22623.5|22603.5|22634.6|22614.6|22634.6|22614.6|22623.5|22603.5|12
1640085600000|2021-12-21 11:20:00|22636|22616|22621|22601|22636|22616|22609.2|22586.7|23
1640085900000|2021-12-21 11:25:00|22623.5|22603.5|22618.5|22598.5|22641|22615.3|22618.5|22596|9
1640086200000|2021-12-21 11:30:00|22616|22596|22613.5|22593.5|22618.5|22598.5|22598.5|22578.5|20
1640086500000|2021-12-21 11:35:00|22622.1|22602.1|22623.5|22603.5|22646|22626|22622.1|22602.1|22
1640086800000|2021-12-21 11:40:00|22621|22601|22588.5|22568.5|22621|22601|22588.5|22568.5|29
1640087100000|2021-12-21 11:45:00|22586|22566|22591.7|22571.7|22593.5|22573.5|22586|22566|2
1640087400000|2021-12-21 11:50:00|22596|22576|22626|22606|22636|22606|22596|22576|7
1640087700000|2021-12-21 11:55:00|22624.2|22604.2|22594.9|22554.9|22628.5|22608.5|22592.4|22546.7|8
1640088000000|2021-12-21 12:00:00|22600.3|22560.3|22638.5|22618.5|22638.5|22618.5|22600.3|22560.3|22
1640088300000|2021-12-21 12:05:00|22641|22621|22668.5|22648.5|22668.5|22648.5|22641|22621|27
1640088600000|2021-12-21 12:10:00|22663.5|22643.5|22606|22586|22668.5|22648.5|22606|22586|28
1640088900000|2021-12-21 12:15:00|22607.8|22587.8|22592.1|22572.1|22631|22611|22570.3|22550.3|33
1640089200000|2021-12-21 12:20:00|22590.3|22570.3|22536|22516|22590.3|22570.3|22536|22505|64
1640089500000|2021-12-21 12:25:00|22534.6|22514.6|22484.2|22444.2|22534.6|22514.6|22446.7|22415.3|47
1640089800000|2021-12-21 12:30:00|22486|22446|22478.5|22458.5|22501|22468.5|22468.5|22441|44
1640090100000|2021-12-21 12:35:00|22480.6|22460.6|22490.3|22470.3|22493.5|22473.5|22480.6|22460.6|32
1640090400000|2021-12-21 12:40:00|22491|22471|22488.5|22468.5|22511|22491|22457.1|22431|88
1640090700000|2021-12-21 12:45:00|22487.8|22467.8|22509.6|22489.6|22522.8|22502.8|22487.8|22467.8|29
1640091000000|2021-12-21 12:50:00|22514.2|22474.2|22484.6|22464.6|22520.3|22474.2|22467.1|22447.1|39
1640091300000|2021-12-21 12:55:00|22487.1|22467.1|22507.1|22487.1|22523.2|22493.9|22487.1|22467.1|34
1640091600000|2021-12-21 13:00:00|22507.8|22487.8|22525.4|22505.4|22553.6|22533.6|22471.4|22451.4|181
1640091900000|2021-12-21 13:05:00|22527.9|22507.9|22656.8|22636.8|22663.6|22643.6|22527.9|22507.9|240
1640092200000|2021-12-21 13:10:00|22656.1|22636.1|22668.2|22648.2|22668.9|22648.9|22645.7|22625.7|173
1640092500000|2021-12-21 13:15:00|22666.4|22646.4|22661.4|22641.4|22673.9|22653.9|22643.2|22623.2|82
1640092800000|2021-12-21 13:20:00|22658.9|22638.9|22632.1|22612.1|22663.9|22643.9|22631.4|22611.4|47
1640093100000|2021-12-21 13:25:00|22630.3|22610.3|22652.1|22632.1|22658.9|22638.9|22594.6|22574.6|79
1640093400000|2021-12-21 13:30:00|22656.4|22636.4|22688.2|22668.2|22690|22670|22625.7|22605.7|159
1640093700000|2021-12-21 13:35:00|22685.7|22665.7|22650.7|22630.7|22696.8|22676.8|22644.3|22624.3|97
1640094000000|2021-12-21 13:40:00|22650|22630|22683.2|22663.2|22719.3|22699.3|22640.7|22620.7|148
1640094300000|2021-12-21 13:45:00|22680.7|22660.7|22600|22580|22680.7|22660.7|22594.3|22573.2|95
1640094600000|2021-12-21 13:50:00|22595.7|22575.7|22582.5|22562.5|22608.2|22588.2|22582.5|22562.5|53
1640094900000|2021-12-21 13:55:00|22584.3|22564.3|22596.8|22576.8|22596.8|22576.8|22558.2|22538.2|86
1640095200000|2021-12-21 14:00:00|22598.6|22578.6|22615.7|22595.7|22620.7|22600.7|22595.7|22575.7|38
1640095500000|2021-12-21 14:05:00|22613.2|22593.2|22558.9|22538.9|22623.2|22603.2|22558.9|22538.9|33
1640095800000|2021-12-21 14:10:00|22556.4|22536.4|22507.8|22487.8|22556.4|22536.4|22507.8|22487.8|115
1640096100000|2021-12-21 14:15:00|22505.3|22485.3|22503.2|22483.2|22507.8|22487.8|22487.8|22467.8|50
1640096400000|2021-12-21 14:20:00|22501.4|22481.4|22478.9|22458.9|22518.9|22498.9|22478.9|22458.9|33
1640096700000|2021-12-21 14:25:00|22479.6|22459.6|22453.9|22433.9|22491.4|22471.4|22453.9|22433.9|95
1640097000000|2021-12-21 14:30:00|22452.1|22432.1|22513.6|22493.6|22513.6|22493.6|22450.7|22430.7|101
1640097300000|2021-12-21 14:35:00|22516.4|22496.4|22521.4|22501.4|22556.8|22536.8|22516.4|22496.4|80
1640097600000|2021-12-21 14:40:00|22516.4|22496.4|22531.4|22511.4|22545.7|22525.7|22484.6|22464.6|96
1640097900000|2021-12-21 14:45:00|22530.7|22510.7|22467.1|22447.1|22552.5|22532.5|22457.1|22429.6|131
1640098200000|2021-12-21 14:50:00|22469.6|22449.6|22539.6|22519.6|22541.4|22521.4|22469.6|22443.2|133
1640098500000|2021-12-21 14:55:00|22537.8|22517.8|22482.8|22462.8|22537.8|22517.8|22482.8|22462.8|63
1640098800000|2021-12-21 15:00:00|22478.5|22458.5|22603.2|22583.2|22605.7|22585.7|22462.1|22442.1|153
1640099100000|2021-12-21 15:05:00|22605|22585|22648.2|22628.2|22658.2|22638.2|22605|22585|124
1640099400000|2021-12-21 15:10:00|22650.7|22630.7|22685.7|22665.7|22696.1|22676.1|22641.4|22621.4|129
1640099700000|2021-12-21 15:15:00|22688.2|22668.2|22661.1|22641.1|22700.7|22680.7|22638.2|22618.2|104
1640100000000|2021-12-21 15:20:00|22663.6|22643.6|22715.4|22695.4|22757.9|22737.9|22657.9|22637.9|439
1640100300000|2021-12-21 15:25:00|22710.4|22690.4|22809.3|22789.3|22809.3|22789.3|22651.1|22631.1|176
1640100600000|2021-12-21 15:30:00|22802.5|22782.5|22744.3|22724.3|22802.5|22782.5|22721.8|22701.8|124
1640100900000|2021-12-21 15:35:00|22750.4|22730.4|22765.4|22745.4|22796.8|22776.8|22730.4|22710.4|108
1640101200000|2021-12-21 15:40:00|22770.8|22750.8|22840.4|22820.4|22842.9|22822.9|22767.9|22747.9|261
1640101500000|2021-12-21 15:45:00|22838.6|22818.6|22842.9|22822.9|22919|22899|22837.9|22817.9|265
1640101800000|2021-12-21 15:50:00|22837.9|22817.9|22847.9|22827.9|22884.7|22864.7|22835.4|22814.7|96
1640102100000|2021-12-21 15:55:00|22846.1|22826.1|22867.9|22847.9|22867.9|22847.9|22822.9|22800.4|47
1640102400000|2021-12-21 16:00:00|22866.1|22846.1|22857.9|22837.9|22875.4|22855.4|22796.1|22776.1|125
1640102700000|2021-12-21 16:05:00|22855.4|22835.4|22757.9|22737.9|22855.4|22835.4|22757.9|22737.9|102
1640103000000|2021-12-21 16:10:00|22756.5|22736.5|22805.4|22785.4|22805.4|22785.4|22727.9|22707.5|256
1640103300000|2021-12-21 16:15:00|22810.8|22790.8|22787.5|22767.5|22816.1|22796.1|22770.4|22750.4|109
1640103600000|2021-12-21 16:20:00|22783.6|22763.6|22734.3|22714.3|22783.6|22763.6|22719.3|22699.3|106
1640103900000|2021-12-21 16:25:00|22733.6|22713.6|22757.9|22737.9|22772.9|22752.9|22721.8|22697.5|77
1640104200000|2021-12-21 16:30:00|22755.4|22735.4|22787.9|22767.9|22787.9|22767.9|22740.4|22720.4|88
1640104500000|2021-12-21 16:35:00|22792.9|22772.9|22820.4|22800.4|22842.9|22822.9|22792.9|22772.9|128
1640104800000|2021-12-21 16:40:00|22822.9|22802.9|22860.4|22840.4|22892.9|22872.9|22807.9|22787.9|152
1640105100000|2021-12-21 16:45:00|22861.1|22841.1|22877.9|22857.9|22907.9|22887.9|22861.1|22841.1|158
1640105400000|2021-12-21 16:50:00|22876.5|22856.5|22895.4|22875.4|22942.2|22922.2|22862.9|22842.9|115
1640105700000|2021-12-21 16:55:00|22891.8|22871.8|22850.4|22830.4|22891.8|22871.8|22850.4|22830.4|75
1640106000000|2021-12-21 17:00:00|22849|22829|22840.4|22820.4|22865.4|22845.4|22818.6|22798.6|80
1640106300000|2021-12-21 17:05:00|22839.7|22819.7|22884.3|22864.3|22889.3|22869.3|22821.8|22801.8|192
1640106600000|2021-12-21 17:10:00|22880.7|22860.7|22874.3|22854.3|22884.3|22864.3|22859.3|22839.3|131
1640106900000|2021-12-21 17:15:00|22877.9|22857.9|22839.3|22819.3|22891.8|22871.8|22839.3|22819.3|97
1640107200000|2021-12-21 17:20:00|22835.7|22815.7|22824.3|22804.3|22892.5|22872.5|22800|22780|492
1640107500000|2021-12-21 17:25:00|22821.8|22801.8|22874.3|22854.3|22876.8|22856.8|22806.8|22786.8|203
1640107800000|2021-12-21 17:30:00|22876.1|22856.1|22870|22850|22876.8|22856.8|22859.3|22839.3|56
1640108100000|2021-12-21 17:35:00|22869.3|22849.3|22838.2|22818.2|22875|22855|22838.2|22818.2|114
1640108400000|2021-12-21 17:40:00|22836.8|22816.8|22854.3|22834.3|22854.3|22834.3|22836.8|22816.8|240
1640108700000|2021-12-21 17:45:00|22856.1|22836.1|22858.2|22838.2|22876|22853.9|22855|22832.5|56
1640109000000|2021-12-21 17:50:00|22855.7|22835.7|22856.4|22836.4|22869.3|22849.3|22855.7|22835.7|36
1640109300000|2021-12-21 17:55:00|22860|22840|22874.3|22854.3|22874.3|22854.3|22860|22840|69
1640109600000|2021-12-21 18:00:00|22871.8|22851.8|22876.8|22856.8|22876.8|22856.8|22870|22850|51
1640109900000|2021-12-21 18:05:00|22878.6|22858.6|22890|22870|22890|22870|22878.6|22858.6|40
1640110200000|2021-12-21 18:10:00|22894.3|22874.3|22915|22895|22915|22895|22894.3|22874.3|67
1640110500000|2021-12-21 18:15:00|22916.8|22896.8|22913.2|22893.2|22930|22910|22913.2|22893.2|89
1640110800000|2021-12-21 18:20:00|22913.9|22893.9|22921.8|22901.8|22928.2|22908.2|22913.2|22893.2|69
1640111100000|2021-12-21 18:25:00|22923.6|22903.6|22920|22900|22936.1|22916.1|22908.6|22888.6|119
1640164500000|2021-12-22 09:15:00|22981.5|22961.5|22934.3|22894.3|23040.7|23020.7|22896.8|22854.3|144
1640164800000|2021-12-22 09:20:00|22946.1|22886.1|22916.8|22896.8|22946.1|22914.3|22904.3|22874.7|21
1640165100000|2021-12-22 09:25:00|22915.3|22895.3|22909.3|22889.3|22927.5|22895.3|22896.8|22867.5|13
1640165400000|2021-12-22 09:30:00|22911.8|22891.8|22954.3|22934.3|22956.8|22936.8|22911.8|22891.8|29
1640165700000|2021-12-22 09:35:00|22956.1|22936.1|22971.8|22951.8|22971.8|22951.8|22954.3|22934.3|10
1640166000000|2021-12-22 09:40:00|22970|22950|22997.5|22977.5|23000|22980|22970|22950|45
1640166300000|2021-12-22 09:45:00|23000|22980|23001.5|22961.5|23057.5|23037.5|22999.3|22961.5|101
1640166600000|2021-12-22 09:50:00|23000|22960|23022.5|23002.5|23032.5|23002.5|22961.1|22941.1|32
1640166900000|2021-12-22 09:55:00|23021.8|23001.8|22986.5|22966.5|23021.8|23001.8|22986.5|22966.5|21
1640167200000|2021-12-22 10:00:00|22985|22965|23003.2|22983.2|23005.7|22985.7|22970.7|22950.7|42
1640167500000|2021-12-22 10:05:00|23005|22985|23005|22985|23011.8|22991.8|22985.7|22965.7|23
1640167800000|2021-12-22 10:10:00|23006.8|22986.8|23019.3|22999.3|23019.3|22999.3|23005|22985|13
1640168100000|2021-12-22 10:15:00|23016.8|22996.8|23036.8|23016.8|23036.8|23016.8|23004.3|22984.3|14
1640168400000|2021-12-22 10:20:00|23035|23015|23021.8|23001.8|23036.8|23016.8|23021.8|23001.8|111
1640168700000|2021-12-22 10:25:00|23018.2|22998.2|22996.8|22976.8|23018.2|22998.2|22996.8|22974.3|13
1640169000000|2021-12-22 10:30:00|22994.3|22974.3|22976.8|22956.8|22994.3|22974.3|22976.8|22956.8|15
1640169300000|2021-12-22 10:35:00|22974.3|22954.3|22974.3|22954.3|23001.8|22981.8|22971.8|22951.8|13
1640169600000|2021-12-22 10:40:00|22977.8|22957.8|22991.8|22971.8|22991.8|22971.8|22976.1|22956.1|3
1640169900000|2021-12-22 10:45:00|22993.2|22973.2|22951.8|22931.8|22996.8|22976.8|22946.8|22926.8|22
1640170200000|2021-12-22 10:50:00|22956.8|22936.8|22941.8|22921.8|22957.5|22937.5|22939.3|22919.3|5
1640170500000|2021-12-22 10:55:00|22939.3|22919.3|22941.8|22921.8|22964.3|22944.3|22939.3|22919.3|25
1640170800000|2021-12-22 11:00:00|22930.7|22910.7|22944.3|22924.3|22949.3|22924.3|22928.6|22904.6|14
1640171100000|2021-12-22 11:05:00|22949.3|22929.3|22956.4|22936.4|22957.8|22937.8|22949.3|22929.3|18
1640171400000|2021-12-22 11:10:00|22959.3|22939.3|22959.3|22939.3|22969.3|22949.3|22954.3|22934.3|14
1640171700000|2021-12-22 11:15:00|22961.8|22941.8|22956.1|22936.1|22961.8|22941.8|22948.6|22928.6|15
1640172000000|2021-12-22 11:20:00|22952.5|22932.5|22966.1|22946.1|22966.1|22946.1|22951.8|22931.8|7
1640172300000|2021-12-22 11:25:00|22963.6|22943.6|22950.3|22930.3|22966.1|22946.1|22950.3|22930.3|4
1640172600000|2021-12-22 11:30:00|22949.6|22929.6|22961|22941|22961|22941|22945.3|22925.3|13
1640172900000|2021-12-22 11:35:00|22959.3|22939.3|22926|22906|22959.3|22939.3|22926|22906|9
1640173200000|2021-12-22 11:40:00|22920.7|22900.7|22900.3|22880.3|22920.7|22900.7|22882.8|22862.8|33
1640173500000|2021-12-22 11:45:00|22901|22881|22870.3|22850.3|22927.8|22907.8|22860.3|22840.3|32
1640173800000|2021-12-22 11:50:00|22873.9|22853.9|22862.8|22842.8|22882.1|22862.1|22852.8|22832.8|23
1640174100000|2021-12-22 11:55:00|22863.5|22843.5|22880.3|22860.3|22880.3|22860.3|22863.5|22835.3|9
1640174400000|2021-12-22 12:00:00|22882.8|22862.8|22890.3|22870.3|22890.3|22870.3|22882.8|22862.8|10
1640174700000|2021-12-22 12:05:00|22892.8|22872.8|22880.3|22860.3|22895.3|22875.3|22875.3|22855.3|9
1640175000000|2021-12-22 12:10:00|22877.8|22857.8|22844.6|22824.6|22877.8|22857.8|22833.5|22813.5|19
1640175300000|2021-12-22 12:15:00|22845.3|22825.3|22865.3|22845.3|22865.3|22845.3|22845.3|22825.3|12
1640175600000|2021-12-22 12:20:00|22867.1|22847.1|22872.8|22852.8|22880.3|22860.3|22862.8|22842.8|19
1640175900000|2021-12-22 12:25:00|22874.6|22854.6|22848.5|22828.5|22879.6|22859.6|22848.5|22828.5|16
1640176200000|2021-12-22 12:30:00|22850.3|22830.3|22845.3|22825.3|22870.3|22850.3|22845.3|22825.3|10
1640176500000|2021-12-22 12:35:00|22847.8|22827.8|22852.8|22832.8|22857.8|22837.8|22845.3|22825.3|7
1640176800000|2021-12-22 12:40:00|22851|22831|22846|22826|22851|22831|22837.8|22817.8|20
1640177100000|2021-12-22 12:45:00|22847.8|22827.8|22866.4|22846.4|22866.4|22846.4|22847.8|22827.8|12
1640177400000|2021-12-22 12:50:00|22867.8|22847.8|22852.8|22832.8|22867.8|22847.8|22851|22831|17
1640177700000|2021-12-22 12:55:00|22852.1|22832.1|22871|22851|22903.5|22883.5|22818.5|22798.5|67
1640178000000|2021-12-22 13:00:00|22867.5|22847.5|22836.4|22816.4|22882.8|22862.8|22823.9|22803.9|82
1640178300000|2021-12-22 13:05:00|22841.4|22821.4|22868.9|22848.9|22886.4|22866.4|22841.4|22821.4|32
1640178600000|2021-12-22 13:10:00|22867.1|22847.1|22877.8|22857.8|22888.9|22868.9|22838.9|22818.9|44
1640178900000|2021-12-22 13:15:00|22874.3|22854.3|22916.4|22896.4|22923.9|22903.9|22866.4|22846.4|43
1640179200000|2021-12-22 13:20:00|22921.7|22901.7|22947.1|22927.1|22965.6|22945.6|22921.7|22901.7|95
1640179500000|2021-12-22 13:25:00|22961.4|22941.4|22945|22925|22971.4|22951.4|22943.9|22923.9|46
1640179800000|2021-12-22 13:30:00|22941.4|22921.4|22995.6|22975.6|22996.4|22976.4|22911.4|22891.4|97
1640180100000|2021-12-22 13:35:00|23000.6|22980.6|23004.2|22984.2|23037.4|23017.4|23000.6|22980.6|155
1640180400000|2021-12-22 13:40:00|23005.9|22985.9|23025.6|23005.6|23025.6|23005.6|23001.4|22981.4|97
1640180700000|2021-12-22 13:45:00|23027.4|23007.4|23021.4|23001.4|23050.9|23030.9|23016.4|22996.4|95
1640181000000|2021-12-22 13:50:00|23023.1|23003.1|23054.9|23034.9|23066.7|23046.7|23023.1|23003.1|84
1640181300000|2021-12-22 13:55:00|23052.4|23032.4|23084.2|23064.2|23084.2|23064.2|23052.4|23032.4|39
1640181600000|2021-12-22 14:00:00|23084.9|23064.9|23094.9|23074.9|23119.9|23099.9|23083.9|23063.9|167
1640181900000|2021-12-22 14:05:00|23095.6|23075.6|23109.9|23089.9|23139.9|23119.9|23095.6|23075.6|135
1640182200000|2021-12-22 14:10:00|23111.7|23091.7|23125.6|23105.6|23134.9|23114.9|23092.4|23072.4|63
1640182500000|2021-12-22 14:15:00|23127.4|23107.4|23209.9|23189.9|23216.7|23196.7|23077.4|23057.4|193
1640182800000|2021-12-22 14:20:00|23213.1|23193.1|23209.9|23189.9|23227.4|23207.4|23189.9|23169.9|228
1640183100000|2021-12-22 14:25:00|23211.7|23191.7|23203.9|23183.9|23215.6|23195.6|23174.9|23154.9|116
1640183400000|2021-12-22 14:30:00|23204.6|23184.6|23168.9|23148.9|23204.6|23184.6|23166.4|23146.4|65
1640183700000|2021-12-22 14:35:00|23171.4|23151.4|23190.6|23170.6|23196.3|23176.3|23161.3|23136.7|80
1640184000000|2021-12-22 14:40:00|23192.1|23172.1|23187.4|23167.4|23217.4|23197.4|23184.9|23164.9|200
1640184300000|2021-12-22 14:45:00|23189.9|23169.9|23159.2|23139.2|23197.4|23177.4|23152.4|23132.4|88
1640184600000|2021-12-22 14:50:00|23158.4|23138.4|23157.4|23137.4|23158.4|23138.4|23149.9|23129.9|51
1640184900000|2021-12-22 14:55:00|23159.2|23139.2|23129.9|23109.9|23164.9|23144.9|23123.1|23103.1|118
1640185200000|2021-12-22 15:00:00|23131.7|23111.7|23159.2|23139.2|23159.2|23139.2|23131.7|23111.7|79
1640185500000|2021-12-22 15:05:00|23159.9|23139.9|23169.2|23149.2|23169.2|23149.2|23157.4|23137.4|67
1640185800000|2021-12-22 15:10:00|23169.9|23149.9|23209.9|23189.9|23215.6|23195.6|23169.9|23149.9|124
1640186100000|2021-12-22 15:15:00|23211.7|23191.7|23212.4|23192.4|23267.4|23247.4|23211.7|23191.7|261
1640186400000|2021-12-22 15:20:00|23210.6|23190.6|23231.3|23211.3|23238.8|23218.8|23189.9|23169.9|212
1640186700000|2021-12-22 15:25:00|23228.8|23208.8|23306.3|23286.3|23313.1|23293.1|23216.3|23196.3|185
1640187000000|2021-12-22 15:30:00|23311.3|23291.3|23281.3|23261.3|23311.3|23291.3|23276.3|23256.3|141
1640187300000|2021-12-22 15:35:00|23280.6|23260.6|23241.3|23221.3|23280.6|23260.6|23233.8|23213.8|82
1640187600000|2021-12-22 15:40:00|23243.8|23223.8|23253.8|23233.8|23273.8|23253.8|23243.8|23218.8|36
1640187900000|2021-12-22 15:45:00|23256.3|23236.3|23296.3|23276.3|23296.3|23276.3|23256.3|23236.3|141
1640188200000|2021-12-22 15:50:00|23303.8|23283.8|23243.8|23223.8|23314.9|23294.9|23243.8|23223.8|96
1640188500000|2021-12-22 15:55:00|23245.6|23225.6|23193.8|23173.8|23246.3|23226.3|23188.8|23168.8|97
1640188800000|2021-12-22 16:00:00|23192.4|23172.4|23186.3|23166.3|23218.1|23198.1|23178.8|23158.8|117
1640189100000|2021-12-22 16:05:00|23184.6|23164.6|23211.3|23191.3|23211.3|23191.3|23178.8|23158.8|46
1640189400000|2021-12-22 16:10:00|23212.1|23192.1|23158.8|23138.8|23213.8|23193.8|23158.8|23138.8|83
1640189700000|2021-12-22 16:15:00|23160.6|23140.6|23208.8|23188.8|23211.3|23191.3|23160.6|23140.6|64
1640190000000|2021-12-22 16:20:00|23206.3|23186.3|23197.1|23177.1|23216.3|23196.3|23174.6|23154.6|86
1640190300000|2021-12-22 16:25:00|23198.8|23178.8|23185.6|23165.6|23201.3|23181.3|23168.8|23148.8|63
1640190600000|2021-12-22 16:30:00|23183.8|23163.8|23236.3|23216.3|23236.3|23216.3|23178.8|23158.8|57
1640190900000|2021-12-22 16:35:00|23238.8|23218.8|23263.8|23243.8|23263.8|23243.8|23219.6|23199.6|51
1640191200000|2021-12-22 16:40:00|23266.3|23246.3|23253.1|23233.1|23267.1|23247.1|23249.9|23229.9|119
1640191500000|2021-12-22 16:45:00|23255.6|23235.6|23281.3|23261.3|23281.3|23261.3|23247.4|23227.4|123
1640191800000|2021-12-22 16:50:00|23286.3|23266.3|23268.1|23248.1|23303.1|23283.1|23268.1|23248.1|103
1640192100000|2021-12-22 16:55:00|23268.8|23248.8|23303.8|23283.8|23308.8|23288.8|23268.8|23248.8|50
1640192400000|2021-12-22 17:00:00|23302.1|23282.1|23286.3|23266.3|23313.8|23293.8|23286.3|23266.3|140
1640192700000|2021-12-22 17:05:00|23287.1|23267.1|23333.8|23313.8|23333.8|23313.8|23287.1|23267.1|185
1640193000000|2021-12-22 17:10:00|23332.1|23312.1|23321.3|23301.3|23348.8|23328.8|23306.3|23286.3|179
1640193300000|2021-12-22 17:15:00|23326.6|23306.6|23323.8|23303.8|23328.8|23308.8|23308.8|23288.8|61
1640193600000|2021-12-22 17:20:00|23325.6|23305.6|23383.4|23363.4|23383.4|23363.4|23323.8|23303.8|453
1640193900000|2021-12-22 17:25:00|23386.6|23366.6|23402.4|23382.4|23402.4|23382.4|23383.1|23363.1|250
1640194200000|2021-12-22 17:30:00|23405.9|23385.9|23419.9|23399.9|23426.6|23406.6|23405.9|23385.9|250
1640194500000|2021-12-22 17:35:00|23422.4|23402.4|23432.4|23412.4|23433.1|23413.1|23410.6|23390.6|93
1640194800000|2021-12-22 17:40:00|23429.9|23409.9|23412.4|23392.4|23430.6|23410.6|23412.4|23392.4|135
1640195100000|2021-12-22 17:45:00|23414.9|23394.9|23392.4|23372.4|23414.9|23394.9|23389.9|23369.9|54
1640195400000|2021-12-22 17:50:00|23390.6|23370.6|23467.4|23447.4|23497.4|23477.4|23387.4|23367.4|203
1640195700000|2021-12-22 17:55:00|23469.9|23449.9|23494.9|23474.9|23499.9|23479.9|23459.9|23439.9|115
1640196000000|2021-12-22 18:00:00|23493.1|23473.1|23447.4|23427.4|23493.1|23473.1|23447.4|23427.4|90
1640196300000|2021-12-22 18:05:00|23443.1|23423.1|23429.9|23409.9|23444.9|23424.9|23429.9|23409.9|20
1640196600000|2021-12-22 18:10:00|23431.6|23411.6|23434.9|23414.9|23434.9|23414.9|23420.6|23400.6|38
1640196900000|2021-12-22 18:15:00|23437.4|23417.4|23459.9|23439.9|23467.4|23444.1|23430.6|23410.6|54
1640197200000|2021-12-22 18:20:00|23460.6|23440.6|23506.6|23486.6|23506.6|23486.6|23460.6|23440.6|168
1640197500000|2021-12-22 18:25:00|23507.4|23487.4|23514.1|23494.1|23518.4|23498.4|23482.4|23462.4|248
1640197800000|2021-12-22 18:30:00|23514.9|23494.9|23514.9|23494.9|23514.9|23494.9|23514.9|23494.9|0
1640250900000|2021-12-23 09:15:00|23488|23448|23434|23414|23521.5|23479.7|23399.7|23367.2|107
1640251200000|2021-12-23 09:20:00|23434.7|23414.7|23378.2|23358.2|23437.2|23417.2|23368.2|23340.7|44
1640251500000|2021-12-23 09:25:00|23376.5|23356.5|23367.2|23347.2|23376.5|23356.5|23339.7|23319.7|58
1640251800000|2021-12-23 09:30:00|23365.5|23345.5|23357.2|23337.2|23372.2|23349.7|23342.2|23322.2|13
1640252100000|2021-12-23 09:35:00|23354.7|23334.7|23329.7|23309.7|23354.7|23334.7|23318.2|23287.2|27
1640252400000|2021-12-23 09:40:00|23327.2|23307.2|23330.5|23310.5|23330.5|23310.5|23324.7|23304.7|8
1640252700000|2021-12-23 09:45:00|23328.7|23308.7|23375.5|23355.5|23379.7|23359.7|23327.2|23307.2|18
1640253000000|2021-12-23 09:50:00|23377.2|23357.2|23392.2|23372.2|23392.2|23372.2|23361.2|23341.2|13
1640253300000|2021-12-23 09:55:00|23387.2|23367.2|23359.7|23339.7|23394.7|23374.7|23359.7|23339.7|18
1640253600000|2021-12-23 10:00:00|23361.5|23341.5|23389.7|23369.7|23389.7|23369.7|23354.7|23334.7|18
1640253900000|2021-12-23 10:05:00|23388|23368|23399|23379|23404|23384|23387.2|23367.2|11
1640254200000|2021-12-23 10:10:00|23397.2|23377.2|23392.2|23372.2|23422.2|23402.2|23392.2|23372.2|13
1640254500000|2021-12-23 10:15:00|23388|23368|23370.5|23350.5|23388|23368|23368|23348|8
1640254800000|2021-12-23 10:20:00|23368.7|23348.7|23335.5|23315.5|23368.7|23348.7|23335.5|23315.5|19
1640255100000|2021-12-23 10:25:00|23334.7|23314.7|23269.7|23249.7|23334.7|23314.7|23262.2|23242.2|25
1640255400000|2021-12-23 10:30:00|23272.2|23252.2|23292.2|23272.2|23294.7|23274.7|23272.2|23247.2|9
1640255700000|2021-12-23 10:35:00|23294|23274|23292.2|23272.2|23294.7|23274.7|23274.5|23246.5|9
1640256000000|2021-12-23 10:40:00|23294.7|23274.7|23298.2|23278.2|23299.7|23279.7|23287.2|23267.2|13
1640256300000|2021-12-23 10:45:00|23299.7|23279.7|23287.2|23267.2|23322.2|23302.2|23287.2|23267.2|21
1640256600000|2021-12-23 10:50:00|23289.5|23249.5|23277.2|23237.2|23289.5|23249.5|23252.2|23228.7|20
1640256900000|2021-12-23 10:55:00|23280.2|23240.2|23254.7|23234.7|23287.2|23267.2|23252.2|23232.2|21
1640257200000|2021-12-23 11:00:00|23262.2|23242.2|23254.7|23234.7|23277.2|23244.7|23252.2|23232.2|14
1640257500000|2021-12-23 11:05:00|23253|23233|23266.5|23246.5|23266.5|23246.5|23239.7|23219.7|28
1640257800000|2021-12-23 11:10:00|23267.2|23247.2|23262.2|23242.2|23277.2|23249.7|23262.2|23237.2|10
1640258100000|2021-12-23 11:15:00|23263.7|23243.7|23262.2|23242.2|23267.2|23247.2|23262.2|23242.2|2
1640258400000|2021-12-23 11:20:00|23264|23244|23267.2|23247.2|23267.2|23247.2|23262.2|23242.2|2
1640258700000|2021-12-23 11:25:00|23268.7|23248.7|23283.7|23263.7|23291.2|23271.2|23268.7|23248.7|88
1640259000000|2021-12-23 11:30:00|23285.5|23265.5|23307|23287|23308.7|23288.7|23285.5|23265.5|15
1640259300000|2021-12-23 11:35:00|23306.2|23286.2|23268.7|23248.7|23309.5|23286.2|23268.7|23248.7|9
1640259600000|2021-12-23 11:40:00|23266.5|23246.5|23275.5|23255.5|23275.5|23255.5|23254|23234|36
1640259900000|2021-12-23 11:45:00|23280.5|23260.5|23310.5|23290.5|23323|23303|23280.5|23260.5|26
1640260200000|2021-12-23 11:50:00|23311.2|23291.2|23328.7|23308.7|23331.2|23311.2|23308|23288|21
1640260500000|2021-12-23 11:55:00|23326.2|23306.2|23348|23328|23348|23328|23323.7|23303.7|27
1640260800000|2021-12-23 12:00:00|23348.7|23328.7|23333.7|23293.7|23366.2|23346.2|23327.7|23293.7|25
1640261100000|2021-12-23 12:05:00|23316.2|23296.2|23328|23308|23338|23313.7|23314.5|23289.5|92
1640261400000|2021-12-23 12:10:00|23329.7|23309.7|23305.5|23285.5|23329.7|23309.7|23305.5|23285.5|13
1640261700000|2021-12-23 12:15:00|23300.5|23280.5|23289|23269|23300.5|23280.5|23289|23269|5
1640262000000|2021-12-23 12:20:00|23288.2|23268.2|23304|23284|23307.2|23287.2|23282.2|23262.2|11
1640262300000|2021-12-23 12:25:00|23304.7|23284.7|23329.7|23309.7|23329.7|23309.7|23303|23283|6
1640262600000|2021-12-23 12:30:00|23332.2|23312.2|23339|23319|23374.7|23354.7|23324.7|23304.7|38
1640262900000|2021-12-23 12:35:00|23342.2|23322.2|23359.7|23319.7|23372.2|23337.2|23329.7|23309.7|23
1640263200000|2021-12-23 12:40:00|23372.2|23312.2|23374.7|23354.7|23379.7|23359.7|23344.7|23311.5|13
1640263500000|2021-12-23 12:45:00|23379.7|23359.7|23367.2|23347.2|23379.7|23359.7|23364.7|23344.7|23
1640263800000|2021-12-23 12:50:00|23360.2|23340.2|23375.7|23355.7|23392.2|23372.2|23344.7|23323.7|63
1640264100000|2021-12-23 12:55:00|23390.7|23370.7|23504.9|23464.9|23504.9|23468.2|23390.7|23370.7|90
1640264400000|2021-12-23 13:00:00|23505.7|23465.7|23448.2|23428.2|23509.9|23489.9|23444|23424|158
1640264700000|2021-12-23 13:05:00|23445.7|23425.7|23501.5|23481.5|23533.2|23513.2|23445.7|23425.7|99
1640265000000|2021-12-23 13:10:00|23496.5|23476.5|23448.2|23428.2|23496.5|23476.5|23448.2|23428.2|51
1640265300000|2021-12-23 13:15:00|23449.9|23429.9|23453.2|23433.2|23488.2|23468.2|23443.2|23423.2|44
1640265600000|2021-12-23 13:20:00|23465.7|23425.7|23465.7|23445.7|23465.7|23445.7|23453.2|23425.7|18
1640265900000|2021-12-23 13:25:00|23463.2|23443.2|23373.9|23333.9|23463.2|23443.2|23356.4|23333.9|63
1640266200000|2021-12-23 13:30:00|23382.2|23322.2|23408.2|23388.2|23419.2|23388.2|23338.2|23308.2|115
1640266500000|2021-12-23 13:35:00|23410.7|23390.7|23288.2|23268.2|23410.7|23390.7|23286.4|23266.4|68
1640266800000|2021-12-23 13:40:00|23289.7|23269.7|23318.9|23298.9|23319.7|23299.7|23260.7|23240.7|99
1640267100000|2021-12-23 13:45:00|23319.7|23299.7|23324.7|23304.7|23339.7|23319.7|23319.7|23287.2|41
1640267400000|2021-12-23 13:50:00|23328.2|23308.2|23329.9|23309.9|23343.2|23323.2|23325.7|23305.7|25
1640267700000|2021-12-23 13:55:00|23331.7|23311.7|23340.7|23320.7|23361.7|23341.7|23329.9|23309.9|29
1640268000000|2021-12-23 14:00:00|23344.2|23324.2|23410.7|23370.7|23410.7|23378.2|23344.2|23324.2|27
1640268300000|2021-12-23 14:05:00|23405.7|23385.7|23385.7|23365.7|23414.9|23394.9|23365.7|23345.7|40
1640268600000|2021-12-23 14:10:00|23383.9|23363.9|23413.2|23393.2|23438.2|23418.2|23380.7|23360.7|59
1640268900000|2021-12-23 14:15:00|23405.7|23385.7|23343.9|23323.9|23408.2|23388.2|23341.4|23321.4|98
1640269200000|2021-12-23 14:20:00|23342.2|23322.2|23340.7|23320.7|23343.2|23323.2|23325.7|23305.7|35
1640269500000|2021-12-23 14:25:00|23342.4|23322.4|23397.6|23377.6|23397.6|23377.6|23342.4|23322.4|26
1640269800000|2021-12-23 14:30:00|23399.9|23379.9|23440.5|23420.5|23443.2|23423.2|23378.2|23358.2|108
1640270100000|2021-12-23 14:35:00|23439.7|23419.7|23430.7|23410.7|23442.2|23422.2|23420.7|23400.7|48
1640270400000|2021-12-23 14:40:00|23425.7|23405.7|23408.2|23388.2|23425.7|23405.7|23403.2|23383.2|31
1640270700000|2021-12-23 14:45:00|23429.9|23409.9|23448.2|23428.2|23463.2|23443.2|23423.2|23403.2|78
1640271000000|2021-12-23 14:50:00|23446.4|23426.4|23400.7|23380.7|23446.4|23426.4|23383.2|23363.2|67
1640271300000|2021-12-23 14:55:00|23401.4|23381.4|23386.4|23366.4|23408.2|23388.2|23386.4|23366.4|50
1640271600000|2021-12-23 15:00:00|23389.9|23369.9|23438.2|23418.2|23465.7|23445.7|23383.9|23363.9|97
1640271900000|2021-12-23 15:05:00|23438.9|23418.9|23443.2|23423.2|23488.2|23468.2|23438.9|23418.9|84
1640272200000|2021-12-23 15:10:00|23440.7|23420.7|23443.2|23423.2|23453.2|23433.2|23430.7|23410.7|90
1640272500000|2021-12-23 15:15:00|23444.9|23424.9|23438.2|23418.2|23464.9|23444.9|23433.2|23413.2|135
1640272800000|2021-12-23 15:20:00|23435.7|23415.7|23397.4|23377.4|23438.2|23418.2|23378.2|23358.2|94
1640273100000|2021-12-23 15:25:00|23398.2|23378.2|23372.2|23352.2|23400.7|23380.7|23372.2|23352.2|88
1640273400000|2021-12-23 15:30:00|23369.7|23349.7|23232|23212|23369.7|23349.7|23229.5|23209.5|282
1640273700000|2021-12-23 15:35:00|23233.7|23213.7|23075.4|23055.4|23233.7|23213.7|23075.4|23055.4|436
1640274000000|2021-12-23 15:40:00|23068.5|23048.5|23122.9|23102.9|23125.4|23105.4|23034.5|23007.2|160
1640274300000|2021-12-23 15:45:00|23121.2|23101.2|23060.4|23040.4|23127.9|23107.9|23060.4|23040.4|101
1640274600000|2021-12-23 15:50:00|23062.2|23042.2|23062.2|23042.2|23087.9|23067.9|23060.4|23040.4|142
1640274900000|2021-12-23 15:55:00|23064.7|23044.7|23008.9|22988.9|23085.7|23065.7|23003.9|22983.9|193
1640275200000|2021-12-23 16:00:00|23003.9|22983.9|23034.7|23014.7|23034.7|23014.7|22922.2|22902.2|476
1640275500000|2021-12-23 16:05:00|23037.2|23017.2|23002.2|22982.2|23039.7|23019.7|22984.7|22964.7|238
1640275800000|2021-12-23 16:10:00|22998.7|22978.7|22977.2|22957.2|23019.7|22999.7|22974.7|22954.7|72
1640276100000|2021-12-23 16:15:00|22992.2|22952.2|22962.2|22942.2|23026.4|23006.4|22917|22897|127
1640276400000|2021-12-23 16:20:00|22961.4|22941.4|23001.4|22981.4|23012.2|22992.2|22935.4|22915.4|57
1640276700000|2021-12-23 16:25:00|23002.2|22982.2|23022.2|23002.2|23026.4|23002.2|23002.2|22979.7|43
1640277000000|2021-12-23 16:30:00|23020.4|23000.4|23032.2|23012.2|23034.7|23014.7|22984.7|22964.7|43
1640277300000|2021-12-23 16:35:00|23033.9|23013.9|23036.2|23016.2|23039.7|23019.7|23009.7|22989.7|130
1640277600000|2021-12-23 16:40:00|23034.7|23014.7|23012.7|22992.7|23036.2|23016.2|22975.2|22955.2|155
1640277900000|2021-12-23 16:45:00|23014.5|22994.5|23023.5|23003.5|23025.2|23005.2|23012.7|22992.7|43
1640278200000|2021-12-23 16:50:00|23022.7|23002.7|23037.7|23017.7|23037.7|23017.7|23004.5|22984.5|32
1640278500000|2021-12-23 16:55:00|23040.2|23020.2|23065.2|23045.2|23085.2|23065.2|23039.5|23019.5|79
1640278800000|2021-12-23 17:00:00|23062.7|23042.7|23090.2|23070.2|23090.2|23070.2|23036|23016|47
1640279100000|2021-12-23 17:05:00|23091|23071|23126|23106|23126|23106|23086|23066|70
1640279400000|2021-12-23 17:10:00|23121.7|23101.7|23093.5|23073.5|23121.7|23101.7|23076|23056|111
1640279700000|2021-12-23 17:15:00|23094.2|23074.2|23084.2|23064.2|23096|23076|23084.2|23064.2|33
1640280000000|2021-12-23 17:20:00|23089.2|23069.2|23138.5|23118.5|23143.7|23123.7|23084.2|23064.2|328
1640280300000|2021-12-23 17:25:00|23137|23117|23098.5|23078.5|23142|23122|23098.5|23078.5|185
1640280600000|2021-12-23 17:30:00|23100.2|23080.2|23096.7|23076.7|23105.2|23085.2|23088.5|23068.5|52
1640280900000|2021-12-23 17:35:00|23097.5|23077.5|23097.5|23077.5|23117.7|23097.7|23097.5|23077.5|31
1640281200000|2021-12-23 17:40:00|23099.2|23079.2|23109.5|23089.5|23109.5|23089.5|23088.5|23065.4|88
1640281500000|2021-12-23 17:45:00|23110.2|23090.2|23137.7|23117.7|23137.7|23117.7|23105.2|23085.2|38
1640281800000|2021-12-23 17:50:00|23139.5|23119.5|23140.2|23120.2|23140.2|23120.2|23130.2|23110.2|45
1640282100000|2021-12-23 17:55:00|23142|23122|23093.5|23073.5|23142.7|23122.7|23093.5|23073.5|51
1640282400000|2021-12-23 18:00:00|23096|23076|23124.5|23104.5|23124.5|23104.5|23096|23076|26
1640282700000|2021-12-23 18:05:00|23125.2|23105.2|23112|23092|23125.2|23105.2|23112|23092|28
1640283000000|2021-12-23 18:10:00|23107.7|23087.7|23100.2|23080.2|23132|23112|23100.2|23080.2|63
1640283300000|2021-12-23 18:15:00|23097.7|23077.7|23078.7|23058.7|23097.7|23077.7|23078.7|23058.7|102
1640283600000|2021-12-23 18:20:00|23077.2|23057.2|23132.2|23112.2|23133.9|23113.9|23075.4|23055.4|79
1640283900000|2021-12-23 18:25:00|23133.9|23113.9|23142.4|23122.4|23145.6|23125.6|23120.6|23089.7|110
1640608200000|2021-12-27 12:30:00|22901.5|22881.5|22890.7|22850.7|22964.8|22935.7|22890.7|22850.7|104
1640608500000|2021-12-27 12:35:00|22891.5|22851.5|22890.8|22870.8|22919|22899|22886.4|22839|58
1640608800000|2021-12-27 12:40:00|22891.6|22871.6|22933.2|22913.2|22942.3|22914.8|22891.6|22871.6|22
1640609100000|2021-12-27 12:45:00|22940.7|22880.7|22979|22959|22989|22969|22926.5|22879|29
1640609400000|2021-12-27 12:50:00|22978.2|22958.2|22917.4|22897.4|22978.2|22958.2|22872.4|22844|47
1640609700000|2021-12-27 12:55:00|22919|22899|22872.4|22852.4|22921.8|22899.9|22849.1|22820.8|68
1640610000000|2021-12-27 13:00:00|22870.8|22850.8|22909.9|22889.9|22924.9|22904.9|22829.9|22809.9|117
1640610300000|2021-12-27 13:05:00|22910.8|22890.8|22862.4|22842.4|22919.9|22899.9|22858.3|22838.3|77
1640610600000|2021-12-27 13:10:00|22856.6|22836.6|22795.8|22775.8|22856.6|22836.6|22788.3|22768.3|100
1640610900000|2021-12-27 13:15:00|22794.9|22774.9|22792.4|22772.4|22796.5|22776.5|22754.1|22730.8|68
1640611200000|2021-12-27 13:20:00|22791.5|22771.5|22757.4|22737.4|22791.5|22771.5|22757.4|22737.4|22
1640611500000|2021-12-27 13:25:00|22759|22739|22769.9|22749.9|22784.9|22764.9|22754.9|22734.9|45
1640611800000|2021-12-27 13:30:00|22755|22735|22797.4|22777.4|22797.4|22777.4|22722.4|22702.4|98
1640612100000|2021-12-27 13:35:00|22795.8|22775.8|22802.4|22782.4|22807.4|22787.4|22787.4|22767.4|35
1640612400000|2021-12-27 13:40:00|22804|22784|22772.4|22752.4|22807.4|22787.4|22769.9|22749.9|49
1640612700000|2021-12-27 13:45:00|22774|22754|22814.1|22794.1|22850.8|22830.8|22774|22754|56
1640613000000|2021-12-27 13:50:00|22811.6|22791.6|22859.9|22839.9|22862.4|22842.4|22806.6|22786.6|28
1640613300000|2021-12-27 13:55:00|22858.3|22838.3|22844.9|22824.9|22858.3|22838.3|22835.8|22815.8|24
1640613600000|2021-12-27 14:00:00|22847.4|22827.4|22889.9|22869.9|22902.4|22882.4|22844.9|22824.9|101
1640613900000|2021-12-27 14:05:00|22887.4|22867.4|22835.8|22815.8|22887.4|22867.4|22835.8|22815.8|107
1640614200000|2021-12-27 14:10:00|22834.9|22814.9|22789.9|22769.9|22854.9|22822.4|22789.9|22769.9|46
1640614500000|2021-12-27 14:15:00|22789|22769|22769.9|22749.9|22789|22769|22764.9|22744.9|43
1640614800000|2021-12-27 14:20:00|22770.8|22750.8|22794.9|22774.9|22806.5|22786.5|22759.9|22734.9|50
1640615100000|2021-12-27 14:25:00|22792.4|22772.4|22829.9|22809.9|22829.9|22809.9|22792.4|22769|17
1640615400000|2021-12-27 14:30:00|22833.2|22813.2|22778.3|22758.3|22837.4|22817.4|22767.4|22747.4|72
1640615700000|2021-12-27 14:35:00|22776.5|22756.5|22762.4|22742.4|22776.5|22756.5|22747.4|22727.4|98
1640616000000|2021-12-27 14:40:00|22767.3|22747.3|22720.8|22700.8|22796.5|22776.5|22719.1|22699.1|172
1640616300000|2021-12-27 14:45:00|22721.6|22701.6|22838.3|22818.3|22838.3|22818.3|22721.6|22701.6|78
1640616600000|2021-12-27 14:50:00|22839.1|22819.1|22849.9|22809.9|22850.8|22830.8|22819.1|22799.1|55
1640616900000|2021-12-27 14:55:00|22844.1|22824.1|22885.8|22865.8|22885.8|22865.8|22844.1|22824.1|32
1640617200000|2021-12-27 15:00:00|22887.5|22867.5|22934.9|22914.9|22935.8|22915.8|22874.9|22844|153
1640617500000|2021-12-27 15:05:00|22937.4|22917.4|22963.3|22943.3|22963.3|22943.3|22929.9|22909.9|85
1640617800000|2021-12-27 15:10:00|22962.4|22942.4|22925.8|22905.8|22969|22948.2|22925.8|22905.8|56
1640618100000|2021-12-27 15:15:00|22922.4|22902.4|22933.3|22913.3|22950.8|22930.8|22907.4|22884|91
1640618400000|2021-12-27 15:20:00|22930.8|22910.8|22935.8|22915.8|22944.9|22924.9|22926.6|22906.6|34
1640618700000|2021-12-27 15:25:00|22938.3|22918.3|22917.4|22897.4|22938.3|22918.3|22913.3|22893.3|45
1640619000000|2021-12-27 15:30:00|22915.8|22895.8|22864.1|22844.1|22915.8|22895.8|22849.1|22829.1|108
1640619300000|2021-12-27 15:35:00|22861.6|22841.6|22809.1|22789.1|22871.6|22851.6|22804.1|22784.1|69
1640619600000|2021-12-27 15:40:00|22817.5|22777.5|22798.4|22778.4|22840|22820|22798.4|22777.5|47
1640619900000|2021-12-27 15:45:00|22796.7|22776.7|22804.1|22784.1|22805.8|22784.1|22764.1|22744.1|88
1640620200000|2021-12-27 15:50:00|22802.5|22782.5|22786.6|22766.6|22802.5|22782.5|22765|22745|67
1640620500000|2021-12-27 15:55:00|22785|22765|22800.9|22780.9|22805|22785|22777.5|22752.5|65
1640620800000|2021-12-27 16:00:00|22798.4|22778.4|22782.5|22762.5|22798.4|22778.4|22768.4|22748.4|55
1640621100000|2021-12-27 16:05:00|22780|22760|22723.4|22703.4|22780|22760|22718.4|22698.4|98
1640621400000|2021-12-27 16:10:00|22725.9|22705.9|22788.4|22768.4|22820|22797.5|22725.9|22705.9|212
1640621700000|2021-12-27 16:15:00|22787.5|22767.5|22768.4|22748.4|22788.4|22767.5|22768.4|22748.4|12
1640622000000|2021-12-27 16:20:00|22766.6|22746.6|22785.9|22765.9|22785.9|22765.9|22760.9|22740.9|27
1640622300000|2021-12-27 16:25:00|22785|22765|22780|22760|22792.5|22767.5|22780|22749.2|17
1640622600000|2021-12-27 16:30:00|22778.3|22758.3|22750.9|22730.9|22778.3|22758.3|22750.9|22730.9|25
1640622900000|2021-12-27 16:35:00|22747.6|22727.6|22725.1|22705.1|22747.6|22727.6|22725.1|22705.1|134
1640623200000|2021-12-27 16:40:00|22722.6|22702.6|22675.1|22655.1|22722.6|22702.6|22671|22647.6|130
1640623500000|2021-12-27 16:45:00|22676|22656|22667.6|22647.6|22686.7|22666.7|22667.6|22647.6|40
1640623800000|2021-12-27 16:50:00|22671|22651|22695.1|22675.1|22697.6|22677.6|22671|22651|59
1640624100000|2021-12-27 16:55:00|22700.1|22680.1|22679.2|22659.2|22702.6|22682.6|22676.7|22656.7|82
1640624400000|2021-12-27 17:00:00|22678.4|22658.4|22725.9|22705.9|22725.9|22705.9|22673.4|22653.4|62
1640624700000|2021-12-27 17:05:00|22723.4|22703.4|22716.7|22696.7|22725.9|22705.9|22707.5|22687.5|29
1640625000000|2021-12-27 17:10:00|22718.4|22698.4|22711.6|22691.6|22723.4|22703.4|22711.6|22691.6|45
1640625300000|2021-12-27 17:15:00|22710.9|22690.9|22718.4|22698.4|22728.4|22703.4|22710.9|22688.4|25
1640625600000|2021-12-27 17:20:00|22715.9|22695.9|22721.7|22701.7|22731.7|22711.7|22686.7|22658.4|366
1640625900000|2021-12-27 17:25:00|22723.4|22703.4|22724.2|22704.2|22728.4|22708.4|22721.7|22701.7|56
1640626200000|2021-12-27 17:30:00|22721.7|22701.7|22721.7|22701.7|22748.4|22728.4|22710.9|22690.9|48
1640626500000|2021-12-27 17:35:00|22723.4|22703.4|22795.9|22775.9|22803.4|22783.4|22723.4|22703.4|179
1640626800000|2021-12-27 17:40:00|22793.4|22773.4|22767.6|22747.6|22798.4|22773.4|22767.6|22747.6|19
1640627100000|2021-12-27 17:45:00|22765.1|22745.1|22765.9|22745.9|22774.2|22754.2|22765.1|22745.1|13
1640627400000|2021-12-27 17:50:00|22763.4|22743.4|22784.2|22764.2|22790.1|22770.1|22763.4|22743.4|26
1640627700000|2021-12-27 17:55:00|22783.4|22763.4|22764.2|22744.2|22790.1|22763.4|22756|22728.4|57
1640628000000|2021-12-27 18:00:00|22762.6|22742.6|22760.9|22740.9|22765.9|22745.9|22760.9|22740.9|25
1640628300000|2021-12-27 18:05:00|22759.2|22739.2|22760|22740|22762.5|22742.5|22755.9|22735.9|10
1640628600000|2021-12-27 18:10:00|22757.5|22737.5|22763.4|22743.4|22765|22745|22745.9|22725.9|65
1640628900000|2021-12-27 18:15:00|22761.8|22741.8|22750.9|22730.9|22768.4|22742.5|22748.4|22727.5|31
1640629200000|2021-12-27 18:20:00|22752.5|22732.5|22760|22740|22771.6|22751.6|22752.5|22732.5|43
1640629500000|2021-12-27 18:25:00|22758.4|22738.4|22723.4|22703.4|22769.3|22745|22723.4|22703.4|81
1640682900000|2021-12-28 09:15:00|22795|22775|22838.4|22818.4|22844.3|22824.3|22790.9|22763.4|98
1640683200000|2021-12-28 09:20:00|22836.8|22816.8|22782.5|22722.5|22844.3|22816.8|22745.9|22714.3|66
1640683500000|2021-12-28 09:25:00|22756.8|22736.8|22771.8|22751.8|22777.7|22751.8|22756.8|22732.7|20
1640683800000|2021-12-28 09:30:00|22781.8|22741.8|22787.7|22767.7|22818.4|22772.7|22771.8|22740.2|13
1640684100000|2021-12-28 09:35:00|22789.3|22769.3|22799.3|22779.3|22799.3|22779.3|22789.3|22769.3|7
1640684400000|2021-12-28 09:40:00|22796.8|22776.8|22806.8|22786.8|22816.1|22796.1|22794.3|22774.3|11
1640684700000|2021-12-28 09:45:00|22805.9|22785.9|22806.8|22766.8|22814.3|22785.9|22804.3|22754.3|7
1640685000000|2021-12-28 09:50:00|22799.3|22759.3|22767.7|22747.7|22802.8|22759.3|22767.7|22742.8|2
1640685300000|2021-12-28 09:55:00|22784.3|22744.3|22789.3|22769.3|22789.3|22769.3|22769.3|22744.3|6
1640685600000|2021-12-28 10:00:00|22790.9|22770.9|22741.1|22721.1|22791.8|22771.8|22741.1|22721.1|28
1640685900000|2021-12-28 10:05:00|22739.3|22719.3|22694.3|22674.3|22739.3|22719.3|22691.8|22671.8|59
1640686200000|2021-12-28 10:10:00|22692.7|22672.7|22701.8|22681.8|22704.3|22684.3|22686.8|22666.8|18
1640686500000|2021-12-28 10:15:00|22700.2|22680.2|22689.3|22669.3|22700.2|22680.2|22686.8|22666.8|16
1640686800000|2021-12-28 10:20:00|22669.3|22649.3|22635.4|22615.4|22678.1|22649.3|22635.4|22612|33
1640687100000|2021-12-28 10:25:00|22632.9|22612.9|22635.2|22615.2|22637|22617|22632.9|22612.9|25
1640687400000|2021-12-28 10:30:00|22638.4|22618.4|22637.7|22617.7|22641.8|22621.8|22637.7|22617.7|8
1640687700000|2021-12-28 10:35:00|22636.1|22616.1|22675.2|22655.2|22686.1|22666.1|22635.2|22615.2|32
1640688000000|2021-12-28 10:40:00|22674.3|22654.3|22712.7|22692.7|22712.7|22692.7|22670.2|22650.2|35
1640688300000|2021-12-28 10:45:00|22705.2|22685.2|22711.8|22691.8|22715.2|22695.2|22702.7|22682.7|23
1640688600000|2021-12-28 10:50:00|22714.3|22694.3|22747.7|22727.7|22761.8|22741.8|22714.3|22694.3|44
1640688900000|2021-12-28 10:55:00|22746.8|22726.8|22727.7|22707.7|22752.7|22732.7|22727.7|22707.7|31
1640689200000|2021-12-28 11:00:00|22726.1|22706.1|22702.7|22682.7|22740.2|22715.2|22702.7|22682.7|26
1640689500000|2021-12-28 11:05:00|22716.1|22676.1|22707.7|22687.7|22716.1|22687.7|22705.2|22676.1|15
1640689800000|2021-12-28 11:10:00|22705.2|22685.2|22747.7|22727.7|22747.7|22727.7|22705.2|22685.2|7
1640690100000|2021-12-28 11:15:00|22757.7|22737.7|22760.2|22740.2|22762.7|22742.7|22757.7|22737.7|12
1640690400000|2021-12-28 11:20:00|22770.2|22750.2|22775.2|22735.2|22777|22755.2|22770.2|22735.2|24
1640690700000|2021-12-28 11:25:00|22752.7|22732.7|22742.7|22722.7|22752.7|22732.7|22742.7|22722.7|18
1640691000000|2021-12-28 11:30:00|22743.6|22723.6|22780.2|22760.2|22780.2|22760.2|22743.6|22723.6|9
1640691300000|2021-12-28 11:35:00|22778.6|22758.6|22772.7|22752.7|22778.6|22758.6|22772.7|22752.7|10
1640691600000|2021-12-28 11:40:00|22770|22750|22761.1|22741.1|22770|22750|22760.2|22740.2|34
1640691900000|2021-12-28 11:45:00|22760.2|22740.2|22754.3|22734.3|22760.2|22740.2|22751.8|22731.8|9
1640692200000|2021-12-28 11:50:00|22752.5|22732.5|22766.8|22746.8|22766.8|22746.8|22749.3|22729.3|10
1640692500000|2021-12-28 11:55:00|22767.7|22747.7|22766.8|22746.8|22769.3|22749.3|22766.8|22746.8|7
1640692800000|2021-12-28 12:00:00|22771.8|22751.8|22735.2|22715.2|22771.8|22751.8|22732.7|22712.7|19
1640693100000|2021-12-28 12:05:00|22736.1|22716.1|22701.8|22681.8|22737.7|22717.7|22701.8|22681.8|16
1640693400000|2021-12-28 12:10:00|22706.8|22686.8|22689.3|22669.3|22706.8|22686.8|22689.3|22669.3|16
1640693700000|2021-12-28 12:15:00|22690.2|22670.2|22684.3|22664.3|22699.3|22679.3|22684.3|22664.3|10
1640694000000|2021-12-28 12:20:00|22691.8|22671.8|22684.3|22664.3|22696.8|22676.8|22684.3|22664.3|12
1640694300000|2021-12-28 12:25:00|22689.1|22669.1|22689.3|22669.3|22698.4|22678.4|22689.1|22669.1|8
1640694600000|2021-12-28 12:30:00|22690.9|22670.9|22691.8|22671.8|22691.8|22671.8|22690.9|22670.9|7
1640694900000|2021-12-28 12:35:00|22690.9|22670.9|22718.4|22698.4|22718.4|22698.4|22688.4|22668.4|20
1640695200000|2021-12-28 12:40:00|22723.4|22683.4|22703.4|22683.4|22723.4|22683.4|22695.9|22675.9|12
1640695500000|2021-12-28 12:45:00|22705|22685|22703.4|22683.4|22708.4|22688.4|22694.3|22674.3|10
1640695800000|2021-12-28 12:50:00|22705.9|22685.9|22729.1|22709.1|22739.3|22719.3|22705.9|22685.9|73
1640696100000|2021-12-28 12:55:00|22730.7|22710.7|22725.9|22705.9|22731.6|22711.6|22725.9|22705.9|6
1640696400000|2021-12-28 13:00:00|22730.7|22710.7|22645|22625|22734.8|22714.8|22644.3|22618.4|121
1640696700000|2021-12-28 13:05:00|22643.4|22623.4|22704.1|22684.1|22704.1|22684.1|22643.4|22618.4|44
1640697000000|2021-12-28 13:10:00|22700.7|22680.7|22726.6|22706.6|22740.7|22716.6|22635.9|22604.8|77
1640697300000|2021-12-28 13:15:00|22727.5|22707.5|22726.6|22706.6|22730.7|22710.7|22706.6|22683.9|22
1640697600000|2021-12-28 13:20:00|22720|22700|22666.6|22646.6|22726.6|22700|22666.6|22646.6|19
1640697900000|2021-12-28 13:25:00|22664.1|22644.1|22656.6|22636.6|22676.6|22656.6|22656.6|22636.6|34
1640698200000|2021-12-28 13:30:00|22658.4|22638.4|22628.4|22608.4|22672.5|22652.5|22625.9|22605.9|99
1640698500000|2021-12-28 13:35:00|22629.3|22609.3|22623.4|22603.4|22635|22615|22618.4|22598.4|107
1640698800000|2021-12-28 13:40:00|22622.5|22602.5|22638.4|22618.4|22647.5|22627.5|22620.9|22600.9|26
1640699100000|2021-12-28 13:45:00|22640|22620|22653.4|22633.4|22709.3|22680.9|22640|22620|56
1640699400000|2021-12-28 13:50:00|22645.9|22625.9|22635.9|22615.9|22645.9|22625.9|22631.8|22611.8|61
1640699700000|2021-12-28 13:55:00|22636.8|22616.8|22683.4|22663.4|22683.4|22663.4|22635.9|22615.9|48
1640700000000|2021-12-28 14:00:00|22693.2|22673.2|22753.4|22733.4|22766.6|22746.6|22693.2|22673.2|81
1640700300000|2021-12-28 14:05:00|22755|22735|22726.6|22706.6|22755|22735|22711.6|22691.6|74
1640700600000|2021-12-28 14:10:00|22731.6|22711.6|22746.6|22726.6|22759.1|22739.1|22726.6|22706.6|37
1640700900000|2021-12-28 14:15:00|22744.1|22724.1|22770|22750|22771.6|22751.6|22744.1|22724.1|27
1640701200000|2021-12-28 14:20:00|22769.1|22749.1|22741.6|22721.6|22776.6|22756.6|22736.6|22716.6|28
1640701500000|2021-12-28 14:25:00|22744.1|22724.1|22774.1|22754.1|22774.1|22754.1|22731.6|22711.6|27
1640701800000|2021-12-28 14:30:00|22775.7|22755.7|22807.5|22787.5|22845|22825|22775.7|22755.7|151
1640702100000|2021-12-28 14:35:00|22806.6|22786.6|22764.1|22744.1|22839.1|22819.1|22756.6|22730|103
1640702400000|2021-12-28 14:40:00|22766.6|22746.6|22789.1|22769.1|22791.6|22771.6|22758.4|22738.4|40
1640702700000|2021-12-28 14:45:00|22785.9|22765.9|22741.6|22721.6|22811.6|22791.6|22740|22720|63
1640703000000|2021-12-28 14:50:00|22739.1|22719.1|22759.1|22739.1|22760.7|22740.7|22726.6|22706.6|46
1640703300000|2021-12-28 14:55:00|22756.6|22736.6|22811.6|22791.6|22816.6|22796.6|22756.6|22736.6|39
1640703600000|2021-12-28 15:00:00|22809.1|22789.1|22824.1|22804.1|22839.1|22819.1|22809.1|22789.1|67
1640703900000|2021-12-28 15:05:00|22826.6|22806.6|22703.4|22683.4|22836.6|22812.5|22703.4|22683.4|164
1640704200000|2021-12-28 15:10:00|22702.5|22682.5|22732.5|22712.5|22737.3|22712.5|22697.5|22670.7|126
1640704500000|2021-12-28 15:15:00|22730.9|22710.9|22785.7|22765.7|22785.7|22765.7|22728.4|22707.5|37
1640704800000|2021-12-28 15:20:00|22787.5|22767.5|22842.5|22822.5|22842.5|22822.5|22787.5|22767.5|76
1640705100000|2021-12-28 15:25:00|22840|22820|22830|22790|22845|22825|22827.3|22780.7|52
1640705400000|2021-12-28 15:30:00|22810|22791.6|22770|22750|22816.6|22796.6|22767.5|22747.5|55
1640705700000|2021-12-28 15:35:00|22771.6|22751.6|22723.4|22703.4|22778.2|22758.2|22714.3|22694.3|102
1640706000000|2021-12-28 15:40:00|22730.2|22690.2|22695.9|22675.9|22730.2|22696.8|22693.4|22673.4|69
1640706300000|2021-12-28 15:45:00|22697.5|22677.5|22725|22685|22727.5|22702.5|22697.5|22677.5|60
1640706600000|2021-12-28 15:50:00|22723.4|22683.4|22749.1|22729.1|22754.1|22734.1|22702.5|22676.6|53
1640706900000|2021-12-28 15:55:00|22747.3|22727.3|22734.1|22714.1|22747.3|22727.3|22714.1|22694.1|29
1640707200000|2021-12-28 16:00:00|22729.3|22709.3|22679.1|22659.1|22729.3|22709.3|22660|22640|77
1640707500000|2021-12-28 16:05:00|22684.1|22664.1|22709.1|22689.1|22721.6|22701.6|22681.6|22661.6|66
1640707800000|2021-12-28 16:10:00|22704.3|22684.3|22692.5|22672.5|22716.6|22696.6|22690|22670|24
1640708100000|2021-12-28 16:15:00|22690|22670|22661.6|22641.6|22699.1|22679.1|22661.6|22641.6|36
1640708400000|2021-12-28 16:20:00|22660|22640|22665|22645|22678.9|22658.9|22657.5|22637.5|21
1640708700000|2021-12-28 16:25:00|22666.8|22646.8|22660|22640|22679.1|22659.1|22651.8|22631.8|46
1640709000000|2021-12-28 16:30:00|22655.9|22635.9|22639.3|22619.3|22658.4|22638.4|22632.7|22612.7|43
1640709300000|2021-12-28 16:35:00|22638.4|22618.4|22594.3|22574.3|22641.8|22621.8|22561.8|22541.8|216
1640709600000|2021-12-28 16:40:00|22595.9|22575.9|22605.2|22585.2|22624.3|22604.3|22582.7|22562.7|116
1640709900000|2021-12-28 16:45:00|22610.2|22590.2|22596.8|22576.8|22615.2|22595.2|22580.2|22560.2|50
1640710200000|2021-12-28 16:50:00|22601.8|22581.8|22584.3|22564.3|22604.3|22584.3|22584.3|22564.3|35
1640710500000|2021-12-28 16:55:00|22586.8|22566.8|22587.7|22567.7|22601.8|22581.8|22574.3|22554.3|46
1640710800000|2021-12-28 17:00:00|22586.8|22566.8|22577.7|22557.7|22586.8|22566.8|22565.2|22545.2|55
1640711100000|2021-12-28 17:05:00|22575.2|22555.2|22597.7|22577.7|22600.2|22580.2|22572.7|22552.7|46
1640711400000|2021-12-28 17:10:00|22595.2|22575.2|22595.2|22575.2|22597.7|22577.7|22560.2|22540.2|79
1640711700000|2021-12-28 17:15:00|22592.7|22572.7|22607.7|22587.7|22607.7|22587.7|22572.7|22552.7|43
1640712000000|2021-12-28 17:20:00|22612.7|22592.7|22577.7|22557.7|22612.7|22592.7|22557.7|22537.7|274
1640712300000|2021-12-28 17:25:00|22575.2|22555.2|22557.7|22537.7|22580.2|22560.2|22555.2|22535.2|141
1640712600000|2021-12-28 17:30:00|22560.2|22540.2|22552.7|22532.7|22571.8|22551.8|22552.7|22532.7|60
1640712900000|2021-12-28 17:35:00|22551.8|22531.8|22552.7|22532.7|22554.3|22534.3|22547.7|22527.7|28
1640713200000|2021-12-28 17:40:00|22546.1|22526.1|22522.7|22502.7|22547.7|22527.7|22522.7|22502.7|88
1640713500000|2021-12-28 17:45:00|22525.9|22505.9|22530.2|22510.2|22530.9|22510.9|22524.3|22504.3|44
1640713800000|2021-12-28 17:50:00|22534.3|22514.3|22532.7|22512.7|22538.6|22518.6|22527.7|22507.7|38
1640714100000|2021-12-28 17:55:00|22539.3|22519.3|22539.5|22519.5|22550.2|22530.2|22539.3|22519.3|26
1640714400000|2021-12-28 18:00:00|22538.6|22518.6|22531.1|22511.1|22538.6|22518.6|22528.6|22508.6|26
1640714700000|2021-12-28 18:05:00|22530.2|22510.2|22528.6|22508.6|22531.1|22511.1|22528.6|22508.6|8
1640715000000|2021-12-28 18:10:00|22527.7|22507.7|22556.8|22536.8|22556.8|22536.8|22516.1|22496.1|79
1640715300000|2021-12-28 18:15:00|22558.6|22538.6|22542.7|22522.7|22560.2|22540.2|22542.7|22522.7|111
1640715600000|2021-12-28 18:20:00|22543.6|22523.6|22542.7|22522.7|22556.8|22536.8|22532.7|22512.7|44
1640715900000|2021-12-28 18:25:00|22541.1|22521.1|22549.3|22509.3|22551.1|22531.1|22514.3|22494.3|148
1640769300000|2021-12-29 09:15:00|22614.3|22594.3|22619.3|22559.3|22653.7|22616.8|22606.8|22558.4|53
1640769600000|2021-12-29 09:20:00|22607.8|22567.8|22620.9|22600.9|22620.9|22600.9|22595.9|22564.3|14
1640769900000|2021-12-29 09:25:00|22621.8|22601.8|22623.4|22583.4|22639.3|22610.9|22603.4|22582.5|26
1640770200000|2021-12-29 09:30:00|22621.8|22581.8|22610.9|22590.9|22621.8|22590.9|22605.9|22577.5|38
1640770500000|2021-12-29 09:35:00|22612.5|22592.5|22603.4|22583.4|22613.4|22593.4|22600.9|22580.9|6
1640770800000|2021-12-29 09:40:00|22605.3|22585.3|22638.7|22578.7|22638.7|22585.3|22605.3|22571.6|10
1640771100000|2021-12-29 09:45:00|22637.8|22577.8|22628.4|22588.4|22639.3|22595.9|22615.9|22577.8|8
1640771400000|2021-12-29 09:50:00|22615.9|22595.9|22612.8|22592.8|22615.9|22595.9|22612.8|22592.8|6
1640771700000|2021-12-29 09:55:00|22610.9|22590.9|22648.4|22628.4|22648.4|22628.4|22610.9|22590.9|21
1640772000000|2021-12-29 10:00:00|22653.4|22633.4|22670.9|22650.9|22670.9|22650.9|22645.9|22625.9|12
1640772300000|2021-12-29 10:05:00|22672.5|22652.5|22671.8|22651.8|22674.3|22654.3|22668.4|22648.4|23
1640772600000|2021-12-29 10:10:00|22670.9|22650.9|22650.9|22630.9|22671.8|22651.8|22650.9|22630.9|6
1640772900000|2021-12-29 10:15:00|22652.5|22632.5|22643.4|22623.4|22655.3|22632.5|22640.9|22615.3|6
1640773200000|2021-12-29 10:20:00|22641.8|22621.8|22630.9|22610.9|22641.8|22621.8|22623.4|22603.4|7
1640773500000|2021-12-29 10:25:00|22625.3|22605.3|22615.9|22595.9|22625.3|22605.3|22613.4|22593.4|7
1640773800000|2021-12-29 10:30:00|22613.4|22593.4|22598.4|22578.4|22618.4|22597.5|22598.4|22578.4|19
1640774100000|2021-12-29 10:35:00|22600.9|22580.9|22575.9|22555.9|22603.4|22583.4|22575.9|22555.9|35
1640774400000|2021-12-29 10:40:00|22576.8|22556.8|22580.9|22560.9|22580.9|22560.9|22576.8|22556.8|18
1640774700000|2021-12-29 10:45:00|22580|22560|22585.9|22565.9|22585.9|22565.9|22578.4|22558.4|21
1640775000000|2021-12-29 10:50:00|22584.3|22564.3|22588.4|22568.4|22589.3|22569.3|22578.4|22558.4|14
1640775300000|2021-12-29 10:55:00|22585.9|22565.9|22625.3|22605.3|22626.8|22606.8|22583.4|22563.4|18
1640775600000|2021-12-29 11:00:00|22621.8|22601.8|22614.3|22594.3|22621.8|22601.8|22609.3|22589.3|11
1640775900000|2021-12-29 11:05:00|22612.8|22592.8|22636.8|22616.8|22639.3|22619.3|22611.8|22591.8|16
1640776200000|2021-12-29 11:10:00|22639.3|22619.3|22636.8|22616.8|22658.4|22638.4|22626.8|22606.8|30
1640776500000|2021-12-29 11:15:00|22641.4|22621.4|22641.8|22621.8|22649.3|22629.3|22641.4|22621.4|8
1640776800000|2021-12-29 11:20:00|22640.9|22620.9|22649.3|22629.3|22649.3|22629.3|22640.9|22609.3|12
1640777100000|2021-12-29 11:25:00|22651.8|22631.8|22650.3|22630.3|22652.8|22632.8|22650.3|22630.3|10
1640777400000|2021-12-29 11:30:00|22652.8|22632.8|22668.4|22648.4|22670|22650|22652.8|22632.8|3
1640777700000|2021-12-29 11:35:00|22667.5|22647.5|22658.4|22638.4|22667.5|22647.5|22658.4|22638.4|5
1640778000000|2021-12-29 11:40:00|22660|22640|22660.9|22640.9|22668.4|22648.4|22660|22640|7
1640778300000|2021-12-29 11:45:00|22662.8|22642.8|22665.9|22645.9|22665.9|22645.9|22662.8|22642.8|9
1640778600000|2021-12-29 11:50:00|22667.5|22647.5|22665.9|22645.9|22667.5|22647.5|22663.4|22643.4|1
1640778900000|2021-12-29 11:55:00|22664.3|22644.3|22663.4|22643.4|22664.3|22644.3|22663.4|22643.4|0
1640779200000|2021-12-29 12:00:00|22665.9|22645.9|22665.9|22645.9|22668.4|22648.4|22650.7|22615.9|36
1640779500000|2021-12-29 12:05:00|22664.3|22644.3|22637.5|22617.5|22668.4|22644.3|22637.5|22617.5|10
1640779800000|2021-12-29 12:10:00|22636.6|22616.6|22623.4|22603.4|22636.6|22616.6|22623.4|22603.4|3
1640780100000|2021-12-29 12:15:00|22620.9|22600.9|22605.3|22585.3|22623.4|22603.4|22605.3|22585.3|11
1640780400000|2021-12-29 12:20:00|22604.3|22584.3|22601.6|22581.6|22604.3|22584.3|22584.1|22564.1|50
1640780700000|2021-12-29 12:25:00|22603.2|22583.2|22623.4|22603.4|22639.1|22619.1|22603.2|22583.2|48
1640781000000|2021-12-29 12:30:00|22621.8|22601.8|22635.9|22615.9|22635.9|22615.9|22620.9|22600.9|7
1640781300000|2021-12-29 12:35:00|22637.5|22617.5|22645.9|22625.9|22645.9|22625.9|22637.5|22617.5|6
1640781600000|2021-12-29 12:40:00|22643.4|22623.4|22628.4|22608.4|22648.4|22628.4|22625.9|22605.9|6
1640781900000|2021-12-29 12:45:00|22630.9|22610.9|22655.9|22635.9|22655.9|22635.9|22630.9|22610.9|17
1640782200000|2021-12-29 12:50:00|22660.9|22640.9|22660.9|22640.9|22675|22655|22660.9|22640.9|21
1640782500000|2021-12-29 12:55:00|22659.3|22639.3|22655.9|22635.9|22659.3|22639.3|22653.4|22633.4|11
1640782800000|2021-12-29 13:00:00|22652.5|22632.5|22570|22550|22653.4|22633.4|22570|22550|112
1640783100000|2021-12-29 13:05:00|22568.4|22548.4|22580.9|22560.9|22580.9|22560.9|22550.9|22530.9|72
1640783400000|2021-12-29 13:10:00|22584.1|22564.1|22560.9|22540.9|22585.9|22565.9|22560.9|22540.9|44
1640783700000|2021-12-29 13:15:00|22563.4|22543.4|22605.9|22585.9|22605.9|22585.9|22563.4|22543.4|25
1640784000000|2021-12-29 13:20:00|22609.6|22589.6|22630.9|22610.9|22643.4|22623.4|22609.6|22589.6|54
1640784300000|2021-12-29 13:25:00|22632.5|22612.5|22625.9|22605.9|22645.9|22625.9|22623.4|22603.4|31
1640784600000|2021-12-29 13:30:00|22623.4|22603.4|22575.9|22555.9|22623.4|22603.4|22568.4|22548.4|62
1640784900000|2021-12-29 13:35:00|22574.1|22554.1|22588.4|22568.4|22600.9|22580.9|22566.8|22546.8|24
1640785200000|2021-12-29 13:40:00|22590.9|22570.9|22580.9|22560.9|22600.9|22580.9|22580.9|22560.9|51
1640785500000|2021-12-29 13:45:00|22580|22560|22613.4|22593.4|22623.4|22603.4|22570.9|22550.9|64
1640785800000|2021-12-29 13:50:00|22610.9|22590.9|22659.1|22639.1|22661.9|22641.9|22610.9|22590.9|47
1640786100000|2021-12-29 13:55:00|22655.9|22635.9|22632.8|22612.8|22655.9|22635.9|22632.8|22612.8|24
1640786400000|2021-12-29 14:00:00|22627.8|22607.8|22582.8|22562.8|22627.8|22607.8|22582.8|22562.8|45
1640786700000|2021-12-29 14:05:00|22581.9|22561.9|22610.9|22590.9|22610.9|22590.9|22565.3|22545.3|127
1640787000000|2021-12-29 14:10:00|22612.8|22592.8|22640.3|22620.3|22642.8|22622.8|22612.8|22592.8|48
1640787300000|2021-12-29 14:15:00|22644.4|22624.4|22685.9|22665.9|22685.9|22665.9|22641.9|22621.9|92
1640787600000|2021-12-29 14:20:00|22686.9|22666.9|22746.9|22726.9|22746.9|22726.9|22686.9|22666.9|153
1640787900000|2021-12-29 14:25:00|22744.4|22724.4|22706.9|22686.9|22785.9|22765.9|22706.9|22686.9|83
1640788200000|2021-12-29 14:30:00|22704.4|22684.4|22731.2|22711.2|22794.4|22774.4|22684.4|22661.6|113
1640788500000|2021-12-29 14:35:00|22733.7|22713.7|22889.4|22869.4|22896.6|22869.4|22733.7|22713.7|169
1640788800000|2021-12-29 14:40:00|22887.8|22867.8|22815.3|22795.3|22887.8|22867.8|22815.3|22795.3|50
1640789100000|2021-12-29 14:45:00|22816.2|22796.2|22816.9|22796.9|22822.8|22802.8|22800.3|22780.3|83
1640789400000|2021-12-29 14:50:00|22818.4|22798.4|22853.4|22833.4|22853.4|22833.4|22818.4|22798.4|59
1640789700000|2021-12-29 14:55:00|22852.5|22832.5|22876.2|22856.2|22897.5|22877.5|22845.9|22825.7|193
1640790000000|2021-12-29 15:00:00|22875.3|22855.3|22892.8|22872.8|22935.3|22915.3|22870.3|22850.3|189
1640790300000|2021-12-29 15:05:00|22890.3|22870.3|22947.8|22927.8|22947.8|22927.8|22872.8|22852.8|78
1640790600000|2021-12-29 15:10:00|22950.3|22930.3|22942.1|22922.1|22960.3|22940.3|22937.1|22917.1|88
1640790900000|2021-12-29 15:15:00|22940.3|22920.3|22987.8|22967.8|22991.2|22967.8|22937.8|22917.8|153
1640791200000|2021-12-29 15:20:00|22990.3|22970.3|22960.3|22940.3|22992.8|22972.8|22940.3|22920.3|62
1640791500000|2021-12-29 15:25:00|22962.8|22942.8|22959.4|22939.4|22977.8|22957.8|22945.3|22925.3|105
1640791800000|2021-12-29 15:30:00|22957.8|22937.8|22947.8|22927.8|22957.8|22937.8|22900.3|22880.3|97
1640792100000|2021-12-29 15:35:00|22945.9|22925.9|22923.4|22903.4|22945.9|22925.9|22916.9|22896.9|70
1640792400000|2021-12-29 15:40:00|22928.2|22908.2|22942.8|22922.8|22950.3|22930.3|22920.9|22900.9|84
1640792700000|2021-12-29 15:45:00|22944.4|22924.4|22902.8|22882.8|22945.3|22925.3|22892.1|22872.1|183
1640793000000|2021-12-29 15:50:00|22901.2|22881.2|22900.3|22880.3|22920.3|22900.3|22897.8|22877.8|51
1640793300000|2021-12-29 15:55:00|22902.8|22882.8|22872.8|22852.8|22907.8|22887.8|22872.8|22852.8|70
1640793600000|2021-12-29 16:00:00|22871.9|22851.9|22846.2|22826.2|22877.1|22857.1|22838.7|22818.7|72
1640793900000|2021-12-29 16:05:00|22845.3|22825.3|22852.8|22832.8|22852.8|22832.8|22823.1|22803.1|68
1640794200000|2021-12-29 16:10:00|22851.9|22831.9|22870.3|22850.3|22872.8|22852.8|22825.3|22805.3|58
1640794500000|2021-12-29 16:15:00|22871.9|22851.9|22910.3|22890.3|22910.3|22890.3|22871.9|22844.4|36
1640794800000|2021-12-29 16:20:00|22908.7|22888.7|22855.3|22835.3|22908.7|22888.7|22855.3|22835.3|16
1640795100000|2021-12-29 16:25:00|22853.7|22833.7|22941.9|22921.9|22941.9|22921.9|22852.8|22832.8|49
1640795400000|2021-12-29 16:30:00|22943.4|22923.4|22931.9|22911.9|22949.4|22929.4|22927.8|22907.8|46
1640795700000|2021-12-29 16:35:00|22934.6|22914.6|22927.8|22907.8|22937.8|22917.8|22912.8|22892.8|67
1640796000000|2021-12-29 16:40:00|22925.3|22905.3|22872.8|22852.8|22927.8|22907.8|22870.3|22850.3|54
1640796300000|2021-12-29 16:45:00|22867.8|22847.8|22910.3|22890.3|22910.3|22890.3|22852.8|22820.3|55
1640796600000|2021-12-29 16:50:00|22902.4|22882.4|22912.8|22892.8|22912.8|22892.8|22880.3|22845.3|33
1640796900000|2021-12-29 16:55:00|22911.2|22891.2|22912.8|22892.8|22925.3|22905.3|22892.8|22870.3|27
1640797200000|2021-12-29 17:00:00|22910.3|22890.3|22871.9|22851.9|22912.5|22890.9|22871.9|22846.6|191
1640797500000|2021-12-29 17:05:00|22870.9|22850.9|22908.4|22888.4|22915.9|22895.9|22851.9|22831.9|65
1640797800000|2021-12-29 17:10:00|22905.9|22885.9|22903.4|22883.4|22917.5|22897.5|22870.9|22850.9|84
1640798100000|2021-12-29 17:15:00|22905.9|22885.9|22918.4|22898.4|22921.6|22901.6|22885.9|22865.9|30
1640798400000|2021-12-29 17:20:00|22915.9|22895.9|22885.3|22865.3|22937.5|22905.9|22882.8|22862.8|206
1640798700000|2021-12-29 17:25:00|22886.2|22866.2|22871.9|22851.9|22892.8|22872.8|22871.9|22851.9|64
1640799000000|2021-12-29 17:30:00|22872.8|22852.8|22915.3|22895.3|22915.3|22895.3|22872.8|22852.8|32
1640799300000|2021-12-29 17:35:00|22914.4|22894.4|22926.9|22906.9|22926.9|22906.9|22908.7|22888.7|47
1640799600000|2021-12-29 17:40:00|22932.5|22912.5|22911.9|22891.9|22934.4|22914.4|22910.3|22890.3|36
1640799900000|2021-12-29 17:45:00|22914.4|22894.4|22914.4|22894.4|22916.9|22896.9|22907.8|22887.8|142
1640800200000|2021-12-29 17:50:00|22915.9|22895.9|22933.7|22913.7|22944.4|22924.4|22913.7|22893.7|55
1640800500000|2021-12-29 17:55:00|22932.8|22912.8|22916.2|22896.2|22940.3|22920.3|22911.2|22887.8|28
1640800800000|2021-12-29 18:00:00|22915.3|22895.3|22918.7|22898.7|22925.3|22898.7|22908.7|22885.3|39
1640801100000|2021-12-29 18:05:00|22917.1|22897.1|22928.7|22908.7|22930.3|22910.3|22916.2|22896.2|12
1640801400000|2021-12-29 18:10:00|22927.8|22907.8|22913.7|22893.7|22927.8|22907.8|22909.6|22889.6|35
1640801700000|2021-12-29 18:15:00|22912.8|22892.8|22912.8|22892.8|22912.8|22892.8|22901.2|22881.2|23
1640802000000|2021-12-29 18:20:00|22914.4|22894.4|22929.4|22909.4|22932.8|22912.8|22914.4|22894.4|21
1640802300000|2021-12-29 18:25:00|22926.2|22906.2|22908.7|22888.7|22944.6|22921.2|22898.1|22872.1|109
1640855700000|2021-12-30 09:15:00|22944.7|22884.7|22804.7|22784.7|22944.7|22884.7|22804.7|22784.7|159
1640856000000|2021-12-30 09:20:00|22820.9|22780.9|22842.2|22822.2|22848.8|22828.8|22820.9|22772.5|30
1640856300000|2021-12-30 09:25:00|22839.7|22819.7|22791.6|22771.6|22839.7|22819.7|22780.7|22760.7|64
1640856600000|2021-12-30 09:30:00|22789.7|22769.7|22765.7|22745.7|22798.2|22769.7|22759.7|22736.3|29
1640856900000|2021-12-30 09:35:00|22761.6|22741.6|22782.8|22762.8|22793.5|22763.8|22761.6|22738.2|34
1640857200000|2021-12-30 09:40:00|22785.3|22765.3|22776.3|22756.3|22787.8|22767.8|22776.3|22756.3|9
1640857500000|2021-12-30 09:45:00|22777.2|22757.2|22750.3|22730.3|22785.3|22765.3|22750.3|22730.3|26
1640857800000|2021-12-30 09:50:00|22751.3|22731.3|22770.3|22750.3|22770.3|22750.3|22751.3|22731.3|22
1640858100000|2021-12-30 09:55:00|22772.8|22752.8|22790.3|22770.3|22790.3|22770.3|22772.8|22752.8|10
1640858400000|2021-12-30 10:00:00|22791.9|22771.9|22790.3|22770.3|22792.8|22772.8|22787.8|22767.8|26
1640858700000|2021-12-30 10:05:00|22791.9|22771.9|22767.2|22747.2|22795.3|22775.3|22767.2|22747.2|10
1640859000000|2021-12-30 10:10:00|22766.3|22746.3|22766.3|22746.3|22770.3|22750.3|22766.3|22746.3|6
1640859300000|2021-12-30 10:15:00|22762.2|22742.2|22760.3|22740.3|22762.2|22742.2|22759.4|22739.4|11
1640859600000|2021-12-30 10:20:00|22761.9|22741.9|22787.8|22767.8|22787.8|22767.8|22761.9|22741.9|13
1640859900000|2021-12-30 10:25:00|22790.3|22770.3|22792.8|22772.8|22795.3|22775.3|22785.3|22765.3|17
1640860200000|2021-12-30 10:30:00|22794.4|22774.4|22795.3|22775.3|22801.9|22781.9|22794.4|22774.4|9
1640860500000|2021-12-30 10:35:00|22797.8|22777.8|22831.3|22811.3|22840.3|22820.3|22795.3|22775.3|40
1640860800000|2021-12-30 10:40:00|22826.3|22806.3|22784.7|22764.7|22830.3|22806.3|22784.7|22764.7|16
1640861100000|2021-12-30 10:45:00|22782.8|22762.8|22772.8|22752.8|22782.8|22762.8|22772.8|22752.8|16
1640861400000|2021-12-30 10:50:00|22774.4|22754.4|22770.3|22750.3|22775.3|22755.3|22750.3|22730.3|25
1640861700000|2021-12-30 10:55:00|22766.3|22746.3|22765.3|22745.3|22766.3|22746.3|22762.8|22742.8|15
1640862000000|2021-12-30 11:00:00|22766.9|22746.9|22760.3|22740.3|22800.3|22780.3|22760.3|22740.3|19
1640862300000|2021-12-30 11:05:00|22762.8|22742.8|22767.8|22747.8|22776.3|22756.3|22762.8|22742.8|11
1640862600000|2021-12-30 11:10:00|22765.3|22745.3|22752.8|22732.8|22782.8|22762.8|22752.8|22732.8|18
1640862900000|2021-12-30 11:15:00|22751.3|22731.3|22745.3|22725.3|22751.3|22731.3|22737.8|22717.8|28
1640863200000|2021-12-30 11:20:00|22746.3|22726.3|22770.3|22750.3|22777.2|22750.3|22746.3|22726.3|5
1640863500000|2021-12-30 11:25:00|22772.8|22752.8|22775.3|22755.3|22786.3|22765.3|22772.8|22745.3|14
1640863800000|2021-12-30 11:30:00|22776.9|22756.9|22800.3|22780.3|22802.8|22782.8|22776.9|22756.9|11
1640864100000|2021-12-30 11:35:00|22791.3|22771.3|22762.8|22742.8|22791.3|22771.3|22762.8|22742.8|10
1640864400000|2021-12-30 11:40:00|22761.3|22741.3|22746.3|22726.3|22762.8|22742.8|22746.3|22726.3|12
1640864700000|2021-12-30 11:45:00|22745.3|22725.3|22746.3|22726.3|22746.3|22726.3|22745.3|22725.3|6
1640865000000|2021-12-30 11:50:00|22748.8|22728.8|22748.8|22728.8|22748.8|22728.8|22746.3|22726.3|3
1640865300000|2021-12-30 11:55:00|22749.7|22729.7|22775.3|22755.3|22785.3|22765.3|22749.7|22724.4|8
1640865600000|2021-12-30 12:00:00|22776.9|22756.9|22762.8|22742.8|22777.8|22757.8|22752.8|22732.8|17
1640865900000|2021-12-30 12:05:00|22767.8|22747.8|22748.8|22728.8|22770.3|22747.8|22747.8|22727.8|84
1640866200000|2021-12-30 12:10:00|22746.3|22726.3|22742.2|22722.2|22748.8|22728.8|22742.2|22722.2|15
1640866500000|2021-12-30 12:15:00|22745.3|22725.3|22739.7|22719.7|22746.3|22726.3|22739.7|22719.7|30
1640866800000|2021-12-30 12:20:00|22742.8|22722.8|22780.3|22760.3|22780.3|22760.3|22742.8|22722.8|12
1640867100000|2021-12-30 12:25:00|22778.8|22758.8|22781.3|22761.3|22783.8|22763.8|22778.8|22758.8|2
1640867400000|2021-12-30 12:30:00|22783.8|22763.8|22773.8|22753.8|22801.3|22781.3|22773.8|22753.8|25
1640867700000|2021-12-30 12:35:00|22772.9|22752.9|22757.9|22737.9|22772.9|22752.9|22751.3|22731.3|35
1640868000000|2021-12-30 12:40:00|22759.7|22739.7|22762.9|22742.9|22767.9|22747.9|22759.7|22739.7|12
1640868300000|2021-12-30 12:45:00|22760.4|22740.4|22785.4|22765.4|22785.4|22765.4|22760.4|22740.4|11
1640868600000|2021-12-30 12:50:00|22787.9|22767.9|22787.9|22767.9|22801.3|22769.7|22785.4|22759.4|12
1640868900000|2021-12-30 12:55:00|22790.4|22770.4|22817.9|22797.9|22825.4|22800.4|22787.9|22767.9|35
1640869200000|2021-12-30 13:00:00|22810.4|22790.4|22817.9|22797.9|22820.4|22800.4|22772.9|22752.9|64
1640869500000|2021-12-30 13:05:00|22819.8|22799.8|22800.4|22780.4|22847.9|22827.9|22800.4|22780.4|67
1640869800000|2021-12-30 13:10:00|22797.3|22777.3|22741.3|22721.3|22797.3|22777.3|22738.8|22718.8|70
1640870100000|2021-12-30 13:15:00|22737.9|22717.9|22707.3|22687.3|22737.9|22717.9|22702|22682|88
1640870400000|2021-12-30 13:20:00|22704.8|22684.8|22674.8|22654.8|22708.2|22688.2|22664.8|22644.8|54
1640870700000|2021-12-30 13:25:00|22677.3|22657.3|22680.7|22660.7|22685.7|22665.7|22672.3|22652.3|26
1640871000000|2021-12-30 13:30:00|22677.9|22657.9|22694.8|22674.8|22694.8|22674.8|22664.8|22644.8|27
1640871300000|2021-12-30 13:35:00|22698.6|22678.6|22677.3|22657.3|22707.3|22687.3|22674.8|22652.3|96
1640871600000|2021-12-30 13:40:00|22692.3|22652.3|22709.8|22689.8|22709.8|22689.8|22672.3|22651.3|75
1640871900000|2021-12-30 13:45:00|22714.4|22694.4|22730.4|22710.4|22751.7|22727.3|22714.4|22694.4|77
1640872200000|2021-12-30 13:50:00|22728.8|22708.8|22742.9|22722.9|22742.9|22722.9|22722.9|22702.9|23
1640872500000|2021-12-30 13:55:00|22740.4|22720.4|22747.9|22727.9|22747.9|22727.9|22739.4|22719.4|26
1640872800000|2021-12-30 14:00:00|22754.1|22734.1|22775.4|22755.4|22791.3|22771.3|22750.4|22730.4|68
1640873100000|2021-12-30 14:05:00|22773.8|22753.8|22805.4|22785.4|22805.4|22785.4|22769.4|22749.4|34
1640873400000|2021-12-30 14:10:00|22806.3|22786.3|22781.3|22761.3|22810.4|22790.4|22781.3|22761.3|18
1640873700000|2021-12-30 14:15:00|22780.4|22760.4|22776.9|22756.9|22792.9|22772.9|22757.9|22737.9|39
1640874000000|2021-12-30 14:20:00|22773.8|22753.8|22726.3|22706.3|22773.8|22753.8|22726|22706|46
1640874300000|2021-12-30 14:25:00|22724.4|22704.4|22775.4|22755.4|22775.4|22755.4|22724.4|22704.4|28
1640874600000|2021-12-30 14:30:00|22776.9|22756.9|22797.5|22777.5|22826|22806|22771.3|22751.3|159
1640874900000|2021-12-30 14:35:00|22799.1|22779.1|22803.5|22783.5|22838.5|22818.5|22799.1|22779.1|67
1640875200000|2021-12-30 14:40:00|22801.9|22781.9|22751.9|22731.9|22801.9|22781.9|22751|22731|61
1640875500000|2021-12-30 14:45:00|22751|22731|22756|22736|22756.6|22736.6|22746|22726|110
1640875800000|2021-12-30 14:50:00|22759.1|22739.1|22756|22736|22760|22740|22751|22731|29
1640876100000|2021-12-30 14:55:00|22752.9|22732.9|22739.4|22719.4|22752.9|22732.9|22739.4|22719.4|75
1640876400000|2021-12-30 15:00:00|22741|22721|22691.6|22671.6|22741|22721|22691.6|22671.6|284
1640876700000|2021-12-30 15:05:00|22696.6|22676.6|22739.1|22719.1|22744.1|22724.1|22690|22670|74
1640877000000|2021-12-30 15:10:00|22735|22715|22759.1|22739.1|22759.1|22739.1|22719.1|22699.1|65
1640877300000|2021-12-30 15:15:00|22761.6|22741.6|22741|22721|22770.6|22750.6|22741|22721|65
1640877600000|2021-12-30 15:20:00|22740|22720|22704.1|22684.1|22740|22720|22704.1|22684.1|38
1640877900000|2021-12-30 15:25:00|22699.1|22679.1|22676.6|22656.6|22699.1|22679.1|22666.6|22646.6|135
1640878200000|2021-12-30 15:30:00|22674.1|22654.1|22659.1|22639.1|22674.1|22654.1|22634.1|22614.1|177
1640878500000|2021-12-30 15:35:00|22661.6|22641.6|22644.1|22624.1|22661.6|22641.6|22641.6|22621.6|103
1640878800000|2021-12-30 15:40:00|22646.6|22626.6|22654.1|22634.1|22656.6|22636.6|22641.6|22621.6|59
1640879100000|2021-12-30 15:45:00|22656.6|22636.6|22681.6|22661.6|22701.6|22681.6|22656.6|22636.6|73
1640879400000|2021-12-30 15:50:00|22680|22660|22666.6|22646.6|22681.6|22661.6|22666.6|22646.6|58
1640879700000|2021-12-30 15:55:00|22669.1|22649.1|22698.1|22678.1|22698.1|22678.1|22666.6|22646.6|41
1640880000000|2021-12-30 16:00:00|22696.6|22676.6|22737.1|22717.1|22742.1|22722.1|22695.6|22675.6|104
1640880300000|2021-12-30 16:05:00|22739.6|22719.6|22724.6|22704.6|22739.6|22719.6|22719.6|22699.6|47
1640880600000|2021-12-30 16:10:00|22723.1|22703.1|22727.1|22707.1|22727.1|22707.1|22719.6|22699.6|29
1640880900000|2021-12-30 16:15:00|22728.7|22708.7|22761.6|22741.6|22764.1|22744.1|22728.7|22708.7|116
1640881200000|2021-12-30 16:20:00|22760.6|22740.6|22785.6|22765.6|22785.6|22765.6|22748.5|22728.5|61
1640881500000|2021-12-30 16:25:00|22787.1|22767.1|22824.1|22804.1|22824.1|22804.1|22787.1|22767.1|66
1640881800000|2021-12-30 16:30:00|22822.5|22802.5|22851.2|22831.2|22851.2|22831.2|22821.6|22801.6|105
1640882100000|2021-12-30 16:35:00|22852.1|22832.1|22889.6|22869.6|22891.2|22871.2|22852.1|22832.1|158
1640882400000|2021-12-30 16:40:00|22887.1|22867.1|22888.1|22868.1|22899.6|22879.6|22877.1|22857.1|65
1640882700000|2021-12-30 16:45:00|22889.1|22869.1|22907.1|22887.1|22907.1|22887.1|22882.9|22857.5|92
1640883000000|2021-12-30 16:50:00|22908.1|22888.1|22926.2|22906.2|22944.6|22924.6|22886.6|22866.6|168
1640883300000|2021-12-30 16:55:00|22927.1|22907.1|22953.1|22933.1|22967.1|22947.1|22927.1|22907.1|122
1640883600000|2021-12-30 17:00:00|22951.6|22931.6|22921.2|22901.2|22952.1|22932.1|22921.2|22901.2|59
1640883900000|2021-12-30 17:05:00|22922.1|22902.1|22926.2|22906.2|22946.2|22926.2|22914.6|22894.6|36
1640884200000|2021-12-30 17:10:00|22924.6|22904.6|22921.6|22901.6|22932.1|22912.1|22912.1|22889.6|61
1640884500000|2021-12-30 17:15:00|22922.5|22902.5|22902.1|22882.1|22928.1|22908.1|22898.7|22878.7|189
1640884800000|2021-12-30 17:20:00|22903.7|22883.7|22911.2|22891.2|22917.1|22897.1|22872.1|22852.1|340
1640885100000|2021-12-30 17:25:00|22909.6|22889.6|22855.6|22835.6|22909.6|22889.6|22855.6|22835.6|81
1640885400000|2021-12-30 17:30:00|22850.6|22830.6|22872.1|22852.1|22882.1|22862.1|22845|22825|185
1640885700000|2021-12-30 17:35:00|22871.2|22851.2|22859.6|22839.6|22871.2|22851.2|22857.1|22837.1|45
1640886000000|2021-12-30 17:40:00|22862.1|22842.1|22857.1|22837.1|22862.1|22842.1|22854.6|22834.6|83
1640886300000|2021-12-30 17:45:00|22855.6|22835.6|22853.1|22833.1|22859.6|22839.6|22853.1|22833.1|35
1640886600000|2021-12-30 17:50:00|22854.6|22834.6|22842.1|22822.1|22857.1|22837.1|22832.1|22812.1|26
1640886900000|2021-12-30 17:55:00|22844.6|22824.6|22830.6|22810.6|22848.7|22828.7|22827.1|22807.1|54
1640887200000|2021-12-30 18:00:00|22832.1|22812.1|22837.1|22817.1|22842.1|22822.1|22832.1|22812.1|19
1640887500000|2021-12-30 18:05:00|22838.7|22818.7|22829.6|22809.6|22839.6|22819.6|22828.1|22808.1|73
1640887800000|2021-12-30 18:10:00|22830.6|22810.6|22827.1|22807.1|22830.6|22810.6|22827.1|22807.1|31
1640888100000|2021-12-30 18:15:00|22829.6|22809.6|22824|22804|22829.6|22809.6|22824|22804|51
1640888400000|2021-12-30 18:20:00|22826.5|22806.5|22821.5|22801.5|22826.5|22806.5|22821.5|22801.5|23
1640888700000|2021-12-30 18:25:00|22827.7|22807.7|22823.7|22803.7|22839.6|22819.6|22823.7|22803.7|215
1640942100000|2021-12-31 09:15:00|22847.6|22787.6|22847.6|22827.6|22847.6|22827.6|22795.1|22750.7|22
1640942400000|2021-12-31 09:20:00|22849.2|22829.2|22840.1|22820.1|22850.1|22830.1|22840.1|22820.1|6
1640942700000|2021-12-31 09:25:00|22852.6|22812.6|22864.7|22824.7|22876.1|22856.1|22840.1|22809.7|172
1640943000000|2021-12-31 09:30:00|22856.3|22836.3|22825.1|22805.1|22875.1|22855.1|22825.1|22794.2|27
1640943300000|2021-12-31 09:35:00|22837.6|22797.6|22817.6|22797.6|22837.6|22812.6|22817.6|22797.6|18
1640943600000|2021-12-31 09:40:00|22813.6|22793.6|22810.1|22790.1|22815.1|22795.1|22810.1|22790.1|15
1640943900000|2021-12-31 09:45:00|22808.6|22788.6|22777.6|22757.6|22808.6|22788.6|22777.6|22757.6|14
1640944200000|2021-12-31 09:50:00|22775.1|22755.1|22765.1|22745.1|22775.1|22755.1|22761.7|22741.7|23
1640944500000|2021-12-31 09:55:00|22766.1|22746.1|22752.6|22732.6|22768.6|22748.6|22752.6|22732.6|27
1640944800000|2021-12-31 10:00:00|22745.6|22725.6|22733.6|22713.6|22745.6|22725.6|22728.6|22708.6|127
1640945100000|2021-12-31 10:05:00|22736.1|22716.1|22757.2|22737.2|22757.2|22737.2|22732.6|22712.6|15
1640945400000|2021-12-31 10:10:00|22758.2|22738.2|22740.1|22720.1|22758.2|22738.2|22740.1|22720.1|15
1640945700000|2021-12-31 10:15:00|22741.1|22721.1|22740.1|22720.1|22742.6|22722.6|22737.6|22717.6|9
1640946000000|2021-12-31 10:20:00|22742.1|22722.1|22737.6|22717.6|22745.1|22725.1|22737.6|22717.6|5
1640946300000|2021-12-31 10:25:00|22736.1|22716.1|22724.6|22704.6|22736.1|22716.1|22724.6|22704.6|6
1640946600000|2021-12-31 10:30:00|22723.6|22703.6|22735.1|22715.1|22737.6|22717.6|22716.1|22696.1|14
1640946900000|2021-12-31 10:35:00|22730.1|22710.1|22732.6|22712.6|22732.6|22712.6|22727.6|22707.6|10
1640947200000|2021-12-31 10:40:00|22731.7|22711.7|22710.1|22690.1|22731.7|22711.7|22702.6|22682.6|34
1640947500000|2021-12-31 10:45:00|22713.2|22693.2|22717.6|22697.6|22733.6|22710.1|22713.2|22688.6|15
1640947800000|2021-12-31 10:50:00|22730.7|22690.7|22760.1|22740.1|22761.7|22741.7|22730.7|22690.7|22
1640948100000|2021-12-31 10:55:00|22755.7|22735.7|22740.1|22720.1|22755.7|22735.7|22740.1|22720.1|7
1640948400000|2021-12-31 11:00:00|22737.6|22717.6|22712.6|22692.6|22737.6|22717.6|22712.6|22692.6|15
1640948700000|2021-12-31 11:05:00|22715.1|22695.1|22715.1|22695.1|22722.6|22702.6|22715.1|22695.1|19
1640949000000|2021-12-31 11:10:00|22713.6|22693.6|22712.6|22692.6|22720.1|22700.1|22710.1|22690.1|16
1640949300000|2021-12-31 11:15:00|22716.7|22696.7|22715.7|22695.7|22716.7|22696.7|22715.7|22695.7|8
1640949600000|2021-12-31 11:20:00|22716.7|22696.7|22713.2|22693.2|22716.7|22696.7|22713.2|22693.2|3
1640949900000|2021-12-31 11:25:00|22714.2|22694.2|22676.1|22656.1|22714.2|22694.2|22676.1|22651.5|48
1640950200000|2021-12-31 11:30:00|22673.6|22653.6|22656.7|22636.7|22673.6|22653.6|22655.7|22635.7|16
1640950500000|2021-12-31 11:35:00|22655.7|22635.7|22654.2|22634.2|22662.6|22635.7|22654.2|22622.6|17
1640950800000|2021-12-31 11:40:00|22662.6|22622.6|22651.1|22631.1|22662.6|22631.1|22650.1|22622.6|23
1640951100000|2021-12-31 11:45:00|22654.2|22634.2|22670.1|22650.1|22670.1|22650.1|22654.2|22634.2|11
1640951400000|2021-12-31 11:50:00|22674.6|22654.6|22671.1|22651.1|22692.6|22672.6|22671.1|22651.1|127
1640951700000|2021-12-31 11:55:00|22668.6|22648.6|22646.5|22626.5|22668.6|22648.6|22646.5|22626.5|13
1640952000000|2021-12-31 12:00:00|22648.1|22628.1|22648.1|22628.1|22648.1|22628.1|22643.1|22623.1|23
1640952300000|2021-12-31 12:05:00|22640.6|22620.6|22599.6|22579.6|22640.6|22620.6|22595.6|22575.6|32
1640952600000|2021-12-31 12:10:00|22598.1|22578.1|22603.1|22583.1|22615.6|22592.1|22589.6|22569.6|33
1640952900000|2021-12-31 12:15:00|22605.6|22585.6|22599.6|22579.6|22632.1|22612.1|22595.6|22575.6|30
1640953200000|2021-12-31 12:20:00|22598.1|22578.1|22610.6|22590.6|22610.6|22590.6|22593.1|22573.1|8
1640953500000|2021-12-31 12:25:00|22612.1|22592.1|22620.6|22600.6|22644.6|22624.6|22612.1|22592.1|25
1640953800000|2021-12-31 12:30:00|22619.6|22599.6|22622.1|22602.1|22634.6|22609.6|22617.1|22589.6|26
1640954100000|2021-12-31 12:35:00|22620.6|22600.6|22639.6|22619.6|22644.6|22619.6|22619.6|22599.6|13
1640954400000|2021-12-31 12:40:00|22647.1|22627.1|22654.6|22634.6|22675.6|22655.6|22647.1|22621.6|35
1640954700000|2021-12-31 12:45:00|22649.6|22629.6|22634.6|22614.6|22649.6|22629.6|22634.6|22614.6|10
1640955000000|2021-12-31 12:50:00|22633.6|22613.6|22619.6|22599.6|22639.6|22613.6|22619.6|22594.6|22
1640955300000|2021-12-31 12:55:00|22614.6|22594.6|22600.6|22580.6|22614.6|22594.6|22600.6|22580.6|8
1640955600000|2021-12-31 13:00:00|22602.1|22582.1|22608.6|22588.6|22631.1|22611.1|22602.1|22582.1|61
1640955900000|2021-12-31 13:05:00|22615.6|22575.6|22543.5|22523.5|22615.6|22575.6|22543.5|22523.5|181
1640956200000|2021-12-31 13:10:00|22540.6|22520.6|22527.1|22507.1|22544.6|22524.6|22527.1|22507.1|71
1640956500000|2021-12-31 13:15:00|22519.6|22499.6|22552.1|22532.1|22561.5|22541.5|22509.6|22489.6|93
1640956800000|2021-12-31 13:20:00|22551.1|22531.1|22558.1|22538.1|22559.6|22539.6|22534.6|22514.6|39
1640957100000|2021-12-31 13:25:00|22559.6|22539.6|22550.6|22530.6|22589.6|22553.1|22550.6|22530.6|41
1640957400000|2021-12-31 13:30:00|22548.1|22528.1|22564.6|22544.6|22565.1|22545.1|22527.1|22507.1|91
1640957700000|2021-12-31 13:35:00|22593.1|22553.1|22562.1|22542.1|22595|22562.1|22557.1|22537.1|42
1640958000000|2021-12-31 13:40:00|22561.1|22541.1|22537.1|22517.1|22561.1|22541.1|22534.6|22514.6|19
1640958300000|2021-12-31 13:45:00|22536.1|22516.1|22525.6|22505.6|22536.1|22516.1|22514.6|22494.6|37
1640958600000|2021-12-31 13:50:00|22583.6|22543.6|22575|22555|22592.5|22560|22555.6|22535.6|33
1640958900000|2021-12-31 13:55:00|22572.5|22552.5|22573|22553|22579|22559|22570.5|22550.5|20
1640959200000|2021-12-31 14:00:00|22574.6|22554.6|22543|22523|22588.6|22557.1|22529|22504.6|45
1640959500000|2021-12-31 14:05:00|22547.1|22527.1|22634.6|22614.6|22639.6|22619.6|22543|22523|97
1640959800000|2021-12-31 14:10:00|22633|22613|22624.6|22584.6|22640.5|22619.6|22605.5|22584.6|28
1640960100000|2021-12-31 14:15:00|22617.6|22597.6|22627.1|22607.1|22636.1|22616.1|22617.6|22582.1|18
1640960400000|2021-12-31 14:20:00|22626.1|22606.1|22609.6|22549.6|22640.5|22606.1|22597.1|22549.6|19
1640960700000|2021-12-31 14:25:00|22602.1|22562.1|22569.6|22549.6|22602.1|22563|22567.1|22544.6|32
1640961000000|2021-12-31 14:30:00|22567.1|22547.1|22624.6|22604.6|22624.6|22604.6|22567.1|22547.1|44
1640961300000|2021-12-31 14:35:00|22627.1|22607.1|22669.6|22649.6|22681.1|22661.1|22627.1|22607.1|86
1640961600000|2021-12-31 14:40:00|22672.1|22652.1|22649.6|22629.6|22690.5|22666.1|22649.6|22629.6|54
1640961900000|2021-12-31 14:45:00|22647.1|22627.1|22629.6|22609.6|22647.1|22627.1|22627.1|22605.5|43
1640962200000|2021-12-31 14:50:00|22627.1|22607.1|22605.5|22585.5|22629.6|22609.6|22605.5|22585.5|31
1640962500000|2021-12-31 14:55:00|22608.6|22588.6|22625.5|22585.5|22625.5|22604.6|22608.6|22585.5|40
1640962800000|2021-12-31 15:00:00|22614|22594|22638|22618|22639.6|22619.6|22611.5|22591.5|29
1640963100000|2021-12-31 15:05:00|22635.5|22615.5|22628|22608|22649.6|22629.6|22628|22608|36
1640963400000|2021-12-31 15:10:00|22629|22609|22640.5|22620.5|22661.5|22641.5|22629|22609|198
1640963700000|2021-12-31 15:15:00|22639|22619|22568|22528|22639|22619|22568|22528|132
1640964000000|2021-12-31 15:20:00|22554|22534|22472.5|22452.5|22554|22534|22472.5|22452.5|192
1640964300000|2021-12-31 15:25:00|22470|22450|22435|22415|22470|22450|22430|22410|166
1640964600000|2021-12-31 15:30:00|22432.5|22412.5|22442.5|22422.5|22442.5|22422.5|22427.5|22407.5|90
1640964900000|2021-12-31 15:35:00|22446.5|22426.5|22469.6|22449.6|22502|22469.6|22435.5|22415.5|61
1640965200000|2021-12-31 15:40:00|22470.5|22450.5|22505.5|22485.5|22514.6|22485.5|22470.5|22450.5|25
1640965500000|2021-12-31 15:45:00|22506.5|22486.5|22463|22443|22506.5|22486.5|22440.5|22420.5|56
1640965800000|2021-12-31 15:50:00|22464.6|22444.6|22475.5|22435.5|22476.5|22456.5|22450.5|22430.5|48
1640966100000|2021-12-31 15:55:00|22478.5|22438.5|22450.5|22430.5|22490.4|22469.6|22449.6|22426.4|81
1640966400000|2021-12-31 16:00:00|22453|22433|22441.5|22421.5|22471.5|22436.5|22436.5|22410|87
1640966700000|2021-12-31 16:05:00|22438.5|22418.5|22486.5|22466.5|22488|22468|22434|22414|39
1640967000000|2021-12-31 16:10:00|22489|22469|22517.5|22497.5|22520|22500|22489|22469|55
1640967300000|2021-12-31 16:15:00|22516.5|22496.5|22490|22470|22517.5|22497.5|22490|22470|138
1640967600000|2021-12-31 16:20:00|22487|22467|22516.5|22496.5|22519|22499|22481.5|22461.5|34
1640967900000|2021-12-31 16:25:00|22517.5|22497.5|22522|22502|22536.5|22512.1|22517.5|22496.5|116
1640968200000|2021-12-31 16:30:00|22518|22498|22499|22479|22518|22498|22492.5|22472.5|21
1640968500000|2021-12-31 16:35:00|22505|22485|22516.5|22496.5|22517.5|22497.5|22505|22485|20
1640968800000|2021-12-31 16:40:00|22519|22499|22536.5|22496.5|22536.5|22514.6|22501.5|22476.5|262
1640969100000|2021-12-31 16:45:00|22538.5|22498.5|22531.5|22511.5|22538.5|22513.5|22505|22478|401
1640969400000|2021-12-31 16:50:00|22530|22510|22542.5|22502.5|22542.5|22511|22524|22502.5|163
1640969700000|2021-12-31 16:55:00|22535.5|22515.5|22540|22520|22540|22520|22516|22491.5|50
1640970000000|2021-12-31 17:00:00|22536.5|22516.5|22516|22496|22536.5|22516.5|22513.5|22493.5|38
1640970300000|2021-12-31 17:05:00|22517.5|22497.5|22529|22509|22535|22515|22513.5|22492.5|418
1640970600000|2021-12-31 17:10:00|22527.5|22507.5|22557.5|22537.5|22557.5|22537.5|22519|22499|19
1640970900000|2021-12-31 17:15:00|22560|22540|22544.6|22524.6|22574.5|22549|22544.6|22517.6|321
1640971200000|2021-12-31 17:20:00|22549.6|22529.6|22595.5|22575.5|22635.6|22615.6|22549.6|22529.6|980
1640971500000|2021-12-31 17:25:00|22594|22574|22586.5|22566.5|22627.1|22607.1|22586.5|22560.5|141
1640971800000|2021-12-31 17:30:00|22585|22565|22621.5|22601.5|22621.5|22601.5|22584|22564|35
1640972100000|2021-12-31 17:35:00|22623|22603|22625|22605|22631.5|22611.5|22621.5|22601.5|96
1640972400000|2021-12-31 17:40:00|22626.5|22606.5|22618.6|22598.6|22629|22609|22612.1|22592.1|68
1640972700000|2021-12-31 17:45:00|22619.6|22599.6|22644.6|22624.6|22652.1|22632.1|22619.6|22599.6|69
1640973000000|2021-12-31 17:50:00|22642.1|22622.1|22652.1|22632.1|22662.1|22642.1|22637.1|22617.1|29
1640973300000|2021-12-31 17:55:00|22651.1|22631.1|22643.6|22623.6|22651.1|22631.1|22640.5|22620.5|280
1640973600000|2021-12-31 18:00:00|22642.6|22622.6|22635.1|22615.1|22653.6|22628.6|22635.1|22613.6|236
1640973900000|2021-12-31 18:05:00|22633.6|22613.6|22627.1|22607.1|22639.6|22613.6|22627.1|22599.6|19
1640974200000|2021-12-31 18:10:00|22626.1|22606.1|22602.1|22582.1|22630.5|22607.1|22602.1|22582.1|258
1640974500000|2021-12-31 18:15:00|22601.1|22581.1|22590.5|22570.5|22601.1|22581.1|22576.1|22556.1|29
1640974800000|2021-12-31 18:20:00|22591.5|22571.5|22599.6|22579.6|22604.6|22584.6|22591.5|22571.5|39
1640975100000|2021-12-31 18:25:00|22598.6|22578.6|22592.1|22572.1|22610.5|22580.1|22574.6|22549.6|130
1641213000000|2022-01-03 12:30:00|22651.8|22631.8|22559.7|22539.7|22651.8|22631.8|22542.2|22522.2|159
1641213300000|2022-01-03 12:35:00|22557.2|22537.2|22542.2|22522.2|22561.8|22537.2|22539.7|22512.2|60
1641213600000|2022-01-03 12:40:00|22538.3|22518.3|22542.2|22502.2|22544.7|22518.3|22519.7|22499.7|52
1641213900000|2022-01-03 12:45:00|22533.7|22513.7|22548.7|22528.7|22556.2|22528.7|22522.2|22493|154
1641214200000|2022-01-03 12:50:00|22551.2|22531.2|22597.2|22577.2|22598.3|22578.3|22551.2|22530.1|37
1641214500000|2022-01-03 12:55:00|22595.8|22575.8|22587.2|22567.2|22595.8|22575.8|22564.7|22544.7|31
1641214800000|2022-01-03 13:00:00|22584.7|22564.7|22469.7|22449.7|22584.7|22564.7|22460.8|22440.8|136
1641215100000|2022-01-03 13:05:00|22468.7|22448.7|22467.2|22447.2|22486.2|22466.2|22439.7|22417.6|91
1641215400000|2022-01-03 13:10:00|22469.7|22449.7|22429.3|22409.3|22472.2|22452.2|22429.3|22409.3|110
1641215700000|2022-01-03 13:15:00|22425.4|22405.4|22276.1|22256.1|22427.9|22407.9|22266.7|22228.9|193
1641216000000|2022-01-03 13:20:00|22274.6|22254.6|22224.6|22204.6|22296.1|22276.1|22224.6|22204.6|247
1641216300000|2022-01-03 13:25:00|22223.6|22203.6|22216.1|22196.1|22248.6|22228.6|22203.6|22183.6|219
1641216600000|2022-01-03 13:30:00|22217.5|22197.5|22256.4|22236.4|22271.4|22251.4|22201.4|22181.4|287
1641216900000|2022-01-03 13:35:00|22253.9|22233.9|22203.6|22183.6|22253.9|22233.9|22193.6|22173.6|131
1641217200000|2022-01-03 13:40:00|22202.1|22182.1|22149.6|22129.6|22202.1|22182.1|22149.6|22129.6|335
1641217500000|2022-01-03 13:45:00|22147.1|22127.1|22140.7|22120.7|22149.6|22129.6|22134.2|22114.2|385
1641217800000|2022-01-03 13:50:00|22139.2|22119.2|22134.2|22114.2|22144.2|22124.2|22129.2|22109.2|175
1641218100000|2022-01-03 13:55:00|22131.7|22111.7|22122.8|22102.8|22131.7|22111.7|22122.8|22102.8|190
1641218400000|2022-01-03 14:00:00|22118.9|22098.9|22145.3|22125.3|22145.3|22125.3|22113.9|22093.9|241
1641218700000|2022-01-03 14:05:00|22146.7|22126.7|22137.4|22117.4|22150.3|22130.3|22114.9|22094.9|377
1641219000000|2022-01-03 14:10:00|22143.2|22123.2|22142.8|22122.8|22153.9|22133.9|22142.8|22122.8|121
1641219300000|2022-01-03 14:15:00|22140.3|22120.3|22115.3|22095.3|22140.3|22120.3|22101.7|22081.7|202
1641219600000|2022-01-03 14:20:00|22114.2|22094.2|22140.7|22120.7|22146.1|22126.1|22110.3|22090.3|105
1641219900000|2022-01-03 14:25:00|22138.2|22118.2|22133.2|22113.2|22145.7|22125.7|22124.2|22104.2|49
1641220200000|2022-01-03 14:30:00|22130.3|22110.3|22118.2|22098.2|22130.3|22110.3|22076.7|22056.7|379
1641220500000|2022-01-03 14:35:00|22119.2|22099.2|22100.3|22080.3|22121.7|22101.7|22093.2|22073.2|134
1641220800000|2022-01-03 14:40:00|22101.7|22081.7|22094.2|22074.2|22114.2|22094.2|22089.2|22069.2|97
1641221100000|2022-01-03 14:45:00|22095.3|22075.3|22082.8|22062.8|22095.3|22075.3|22073.2|22053.2|79
1641221400000|2022-01-03 14:50:00|22084.2|22064.2|22105.3|22085.3|22116.7|22096.7|22082.8|22062.8|144
1641221700000|2022-01-03 14:55:00|22106.7|22086.7|22139.2|22119.2|22151.7|22131.7|22091.7|22071.7|120
1641222000000|2022-01-03 15:00:00|22144.2|22124.2|22175.7|22155.7|22195.7|22167.1|22144.2|22124.2|259
1641222300000|2022-01-03 15:05:00|22176.7|22156.7|22148.2|22128.2|22183.2|22163.2|22143.2|22123.2|79
1641222600000|2022-01-03 15:10:00|22149.3|22129.3|22199.3|22179.3|22205.7|22185.7|22148.2|22128.2|93
1641222900000|2022-01-03 15:15:00|22197.8|22177.8|22143.2|22123.2|22197.8|22177.8|22114.3|22090.7|142
1641223200000|2022-01-03 15:20:00|22144.6|22124.6|22193.2|22173.2|22205.7|22181.1|22144.6|22124.6|50
1641223500000|2022-01-03 15:25:00|22194.6|22174.6|22265.7|22245.7|22270.7|22250.7|22194.3|22174.3|108
1641223800000|2022-01-03 15:30:00|22262.1|22242.1|22364.6|22344.6|22378.2|22358.2|22246.8|22226.8|292
1641224100000|2022-01-03 15:35:00|22367.5|22347.5|22448.2|22428.2|22453.2|22433.2|22359.3|22339.3|135
1641224400000|2022-01-03 15:40:00|22450.7|22430.7|22400.7|22380.7|22483.2|22463.2|22400.7|22380.7|208
1641224700000|2022-01-03 15:45:00|22402.1|22382.1|22385.7|22365.7|22404.6|22384.6|22366.8|22346.8|127
1641225000000|2022-01-03 15:50:00|22384.3|22364.3|22375.7|22355.7|22384.6|22364.6|22351.8|22331.8|89
1641225300000|2022-01-03 15:55:00|22371.4|22351.4|22378.2|22358.2|22382.1|22362.1|22345.7|22325.7|47
1641225600000|2022-01-03 16:00:00|22375.7|22355.7|22330.7|22310.7|22375.7|22355.7|22328.2|22304.6|265
1641225900000|2022-01-03 16:05:00|22328.6|22308.6|22297.1|22277.1|22331.1|22311.1|22288.6|22268.6|77
1641226200000|2022-01-03 16:10:00|22296.1|22276.1|22296.1|22276.1|22311.1|22291.1|22291.1|22271.1|78
1641226500000|2022-01-03 16:15:00|22294.6|22274.6|22237.5|22217.5|22300|22280|22237.5|22217.5|84
1641226800000|2022-01-03 16:20:00|22236.1|22216.1|22246.1|22226.1|22251.1|22231.1|22231.1|22211.1|67
1641227100000|2022-01-03 16:25:00|22248.9|22228.9|22248.6|22228.6|22268.6|22248.6|22247.1|22218.6|34
1641227400000|2022-01-03 16:30:00|22249.6|22229.6|22257.1|22237.1|22278.6|22258.6|22249.6|22229.6|38
1641227700000|2022-01-03 16:35:00|22255.7|22235.7|22238.9|22218.9|22255.7|22235.7|22236.4|22216.4|109
1641228000000|2022-01-03 16:40:00|22240.4|22220.4|22253.9|22233.9|22253.9|22233.9|22240.4|22220.4|54
1641228300000|2022-01-03 16:45:00|22255|22235|22257.9|22237.9|22276.4|22256.4|22255|22235|61
1641228600000|2022-01-03 16:50:00|22266.4|22226.4|22273.9|22253.9|22273.9|22253.9|22233.9|22213.9|60
1641228900000|2022-01-03 16:55:00|22276.4|22256.4|22313.9|22293.9|22341.4|22321.4|22276.4|22256.1|77
1641229200000|2022-01-03 17:00:00|22316.4|22296.4|22308.9|22288.9|22316.4|22296.4|22293.9|22273.9|99
1641229500000|2022-01-03 17:05:00|22311.8|22291.8|22336.4|22316.4|22356.8|22336.8|22311.8|22291.8|197
1641229800000|2022-01-03 17:10:00|22333.9|22313.9|22335.4|22315.4|22344.3|22324.3|22331.4|22311.4|35
1641230100000|2022-01-03 17:15:00|22333.9|22313.9|22377.9|22357.9|22378.9|22358.9|22332.9|22312.9|78
1641230400000|2022-01-03 17:20:00|22378.9|22358.9|22332.5|22312.5|22378.9|22358.9|22328.6|22307.5|282
1641230700000|2022-01-03 17:25:00|22333.6|22313.6|22356.1|22336.1|22368.6|22348.6|22321.1|22301.1|97
1641231000000|2022-01-03 17:30:00|22358.6|22338.6|22349.6|22329.6|22361.1|22341.1|22340|22320|43
1641231300000|2022-01-03 17:35:00|22351.1|22331.1|22372.5|22352.5|22378.6|22358.6|22348.6|22328.6|78
1641231600000|2022-01-03 17:40:00|22371.1|22351.1|22378.6|22358.6|22378.6|22358.6|22369.6|22349.6|39
1641231900000|2022-01-03 17:45:00|22383.6|22363.6|22353.6|22333.6|22383.6|22363.6|22351.1|22331.1|64
1641232200000|2022-01-03 17:50:00|22356.1|22336.1|22382.1|22362.1|22383.6|22363.6|22353.6|22333.6|47
1641232500000|2022-01-03 17:55:00|22381.1|22361.1|22399.6|22379.6|22404.6|22384.6|22381.1|22361.1|48
1641232800000|2022-01-03 18:00:00|22401.1|22381.1|22428.6|22408.6|22429.6|22409.6|22401.1|22381.1|131
1641233100000|2022-01-03 18:05:00|22430|22410|22423.6|22403.6|22430|22410|22422.5|22402.5|29
1641233400000|2022-01-03 18:10:00|22422.5|22402.5|22406.1|22386.1|22427.1|22407.1|22406.1|22386.1|58
1641233700000|2022-01-03 18:15:00|22405|22385|22408.6|22388.6|22413.6|22393.6|22405|22385|17
1641234000000|2022-01-03 18:20:00|22411.1|22391.1|22430.7|22410.7|22430.7|22410.7|22411.1|22391.1|39
1641234300000|2022-01-03 18:25:00|22433.6|22413.6|22430.7|22410.7|22441.1|22421.1|22367.1|22346.9|158
1641287700000|2022-01-04 09:15:00|22495.8|22475.8|22485.8|22445.8|22531.8|22511.8|22468.3|22430.8|73
1641288000000|2022-01-04 09:20:00|22473.3|22453.3|22441.1|22401.1|22473.3|22453.3|22431.5|22392.5|52
1641288300000|2022-01-04 09:25:00|22440|22400|22403.6|22383.6|22440|22412.5|22391.1|22371.1|65
1641288600000|2022-01-04 09:30:00|22418.6|22378.6|22408.6|22388.6|22426.1|22406.1|22392.2|22372.2|31
1641288900000|2022-01-04 09:35:00|22402.5|22382.5|22423.6|22403.6|22430.8|22403.6|22402.5|22378.6|8
1641289200000|2022-01-04 09:40:00|22426.1|22406.1|22428.6|22408.6|22448.6|22428.6|22426.1|22406.1|10
1641289500000|2022-01-04 09:45:00|22426.1|22406.1|22408.6|22388.6|22426.1|22406.1|22398.6|22378.6|13
1641289800000|2022-01-04 09:50:00|22415|22395|22426.1|22406.1|22426.1|22406.1|22415|22395|16
1641290100000|2022-01-04 09:55:00|22434.7|22394.7|22441.1|22421.1|22441.1|22421.1|22423.6|22394.7|12
1641290400000|2022-01-04 10:00:00|22442.5|22422.5|22451.1|22431.1|22451.1|22431.1|22418.6|22398.6|45
1641290700000|2022-01-04 10:05:00|22446.1|22426.1|22447.2|22427.2|22448.6|22428.6|22442.2|22422.2|16
1641291000000|2022-01-04 10:10:00|22448.6|22428.6|22458.6|22438.6|22466.1|22446.1|22447.5|22427.5|22
1641291300000|2022-01-04 10:15:00|22461.1|22441.1|22473.6|22453.6|22488.6|22458.6|22461.1|22428.6|34
1641291600000|2022-01-04 10:20:00|22475|22455|22474.7|22454.7|22476.1|22456.1|22473.6|22453.6|3
1641291900000|2022-01-04 10:25:00|22473.6|22453.6|22500|22480|22511.1|22480|22473.6|22451.1|19
1641292200000|2022-01-04 10:30:00|22501.4|22481.4|22536.1|22516.1|22561.1|22541.1|22501.4|22481.4|38
1641292500000|2022-01-04 10:35:00|22538.6|22518.6|22538.6|22518.6|22546.1|22526.1|22538.6|22518.6|30
1641292800000|2022-01-04 10:40:00|22540|22520|22551.1|22531.1|22563.6|22533.6|22540|22520|13
1641293100000|2022-01-04 10:45:00|22550|22530|22558.6|22538.6|22563.6|22543.6|22531.1|22511.1|50
1641293400000|2022-01-04 10:50:00|22572.9|22512.9|22528.6|22508.6|22572.9|22523.6|22528.6|22506.1|20
1641293700000|2022-01-04 10:55:00|22527.5|22507.5|22508.6|22488.6|22527.5|22507.5|22506.1|22486.1|33
1641294000000|2022-01-04 11:00:00|22506.1|22486.1|22536.1|22516.1|22536.1|22516.1|22503.6|22483.6|15
1641294300000|2022-01-04 11:05:00|22537.5|22517.5|22553.6|22533.6|22561.1|22541.1|22536.1|22516.1|38
1641294600000|2022-01-04 11:10:00|22556.4|22536.4|22548.6|22528.6|22561.1|22541.1|22546.1|22526.1|14
1641294900000|2022-01-04 11:15:00|22550|22530|22541.1|22521.1|22556.8|22533.6|22541.1|22508.6|20
1641295200000|2022-01-04 11:20:00|22539.7|22519.7|22518.6|22498.6|22539.7|22519.7|22518.6|22498.6|9
1641295500000|2022-01-04 11:25:00|22516.1|22496.1|22505|22485|22516.1|22496.1|22499.7|22479.7|20
1641295800000|2022-01-04 11:30:00|22506.1|22486.1|22511.1|22491.1|22527.5|22501.1|22505|22485|19
1641296100000|2022-01-04 11:35:00|22508.6|22488.6|22526.1|22506.1|22526.1|22506.1|22503.6|22483.6|22
1641296400000|2022-01-04 11:40:00|22527.2|22507.2|22508.6|22488.6|22529.7|22508.6|22508.6|22488.6|8
1641296700000|2022-01-04 11:45:00|22506.4|22486.4|22466.1|22446.1|22506.4|22486.4|22461.1|22441.1|25
1641297000000|2022-01-04 11:50:00|22463.6|22443.6|22476.1|22456.1|22476.1|22456.1|22463.6|22443.6|20
1641297300000|2022-01-04 11:55:00|22482.6|22462.6|22483.6|22463.6|22506.1|22486.1|22482.6|22456.4|14
1641297600000|2022-01-04 12:00:00|22482.2|22462.2|22496.1|22476.1|22498.6|22478.6|22481.1|22461.1|10
1641297900000|2022-01-04 12:05:00|22488.6|22468.6|22488.6|22468.6|22488.6|22468.6|22468.6|22448.6|8
1641298200000|2022-01-04 12:10:00|22486.1|22466.1|22493.6|22473.6|22493.6|22473.6|22483.6|22463.6|17
1641298500000|2022-01-04 12:15:00|22494.7|22474.7|22493.6|22473.6|22500|22480|22493.6|22473.6|3
1641298800000|2022-01-04 12:20:00|22492.2|22472.2|22443.6|22423.6|22492.2|22472.2|22443.6|22413.6|38
1641299100000|2022-01-04 12:25:00|22438.6|22418.6|22398.6|22378.6|22438.6|22418.6|22393.6|22373.6|49
1641299400000|2022-01-04 12:30:00|22410|22390|22428.6|22408.6|22430|22410|22410|22390|28
1641299700000|2022-01-04 12:35:00|22431.1|22411.1|22411.1|22391.1|22431.1|22411.1|22397.5|22377.5|34
1641300000000|2022-01-04 12:40:00|22412.5|22392.5|22448.6|22428.6|22448.6|22428.6|22412.5|22392.5|46
1641300300000|2022-01-04 12:45:00|22447.2|22427.2|22481.1|22461.1|22491.1|22471.1|22441.1|22421.1|39
1641300600000|2022-01-04 12:50:00|22479.7|22459.7|22475|22455|22479.7|22459.7|22470.8|22450.8|17
1641300900000|2022-01-04 12:55:00|22476.4|22456.4|22496.1|22476.1|22496.1|22476.1|22476.4|22456.4|23
1641301200000|2022-01-04 13:00:00|22483.6|22463.6|22412.5|22392.5|22496.1|22476.1|22411.1|22391.1|190
1641301500000|2022-01-04 13:05:00|22414.7|22394.7|22433.6|22413.6|22438.6|22418.6|22403.6|22383.6|115
1641301800000|2022-01-04 13:10:00|22435|22415|22483.6|22463.6|22486.1|22466.1|22433.6|22413.6|66
1641302100000|2022-01-04 13:15:00|22486.1|22466.1|22493.6|22473.6|22493.6|22473.6|22481.1|22461.1|47
1641302400000|2022-01-04 13:20:00|22492.2|22472.2|22476.1|22456.1|22492.2|22472.2|22473.6|22453.6|60
1641302700000|2022-01-04 13:25:00|22466.1|22446.1|22476.1|22456.1|22476.1|22456.1|22461.1|22441.1|35
1641303000000|2022-01-04 13:30:00|22474.7|22454.7|22416.1|22396.1|22511.1|22491.1|22409.7|22389.7|123
1641303300000|2022-01-04 13:35:00|22417.5|22397.5|22414.4|22394.4|22428.6|22408.6|22391.1|22371.1|90
1641303600000|2022-01-04 13:40:00|22411.5|22391.5|22416.1|22396.1|22433.6|22413.6|22389.7|22368.6|65
1641303900000|2022-01-04 13:45:00|22418.6|22398.6|22473.6|22453.6|22515|22495|22418.6|22393.6|73
1641304200000|2022-01-04 13:50:00|22470.8|22450.8|22498.6|22458.6|22498.6|22458.6|22459.7|22437.5|29
1641304500000|2022-01-04 13:55:00|22486.1|22466.1|22523.9|22503.9|22523.9|22503.9|22486.1|22466.1|64
1641304800000|2022-01-04 14:00:00|22525|22505|22519.7|22499.7|22541.1|22521.1|22519.7|22499.7|60
1641305100000|2022-01-04 14:05:00|22521.1|22501.1|22546.1|22526.1|22546.1|22526.1|22516.1|22496.1|38
1641305400000|2022-01-04 14:10:00|22560|22540|22616.1|22596.1|22634.7|22608.6|22560|22540|266
1641305700000|2022-01-04 14:15:00|22614.7|22594.7|22656.1|22636.1|22656.1|22636.1|22598.6|22578.6|131
1641306000000|2022-01-04 14:20:00|22655|22635|22704.7|22684.7|22743.6|22723.6|22643.6|22623.6|219
1641306300000|2022-01-04 14:25:00|22703.6|22683.6|22736.1|22716.1|22756.1|22736.1|22688.6|22668.6|94
1641306600000|2022-01-04 14:30:00|22737.5|22717.5|22912.2|22892.2|22915|22895|22721.1|22701.1|492
1641306900000|2022-01-04 14:35:00|22909.4|22889.4|22939.2|22919.2|22942.5|22919.2|22871.1|22851.1|598
1641307200000|2022-01-04 14:40:00|22940.3|22920.3|22936.1|22916.1|22946.1|22926.1|22888.9|22868.9|317
1641307500000|2022-01-04 14:45:00|22934.7|22914.7|23053.9|23033.9|23093.9|23073.9|22934.7|22914.7|542
1641307800000|2022-01-04 14:50:00|23050|23030|23066.4|23046.4|23143.9|23123.9|23050|23030|360
1641308100000|2022-01-04 14:55:00|23067.8|23047.8|23096.4|23076.4|23097.9|23076.4|23031.4|23011.4|262
1641308400000|2022-01-04 15:00:00|23103.6|23063.6|23111.4|23091.4|23171.4|23151.4|23093.9|23061.4|277
1641308700000|2022-01-04 15:05:00|23113.9|23093.9|23231.4|23211.4|23243.9|23223.9|23101.4|23076.4|230
1641309000000|2022-01-04 15:10:00|23228.9|23208.9|23311.4|23291.4|23338.9|23318.9|23225|23205|397
1641309300000|2022-01-04 15:15:00|23313.9|23293.9|23396.4|23376.4|23401.4|23381.4|23313.9|23285.3|493
1641309600000|2022-01-04 15:20:00|23403.9|23383.9|23416.7|23396.7|23451.7|23431.7|23403.9|23382.1|391
1641309900000|2022-01-04 15:25:00|23417.8|23397.8|23453.9|23433.9|23456.4|23436.4|23381.4|23361.4|310
1641310200000|2022-01-04 15:30:00|23455.3|23435.3|23490.6|23470.6|23499.2|23479.2|23455.3|23435.3|598
1641310500000|2022-01-04 15:35:00|23491.7|23471.7|23451.4|23431.4|23521.4|23501.4|23423.9|23403.9|337
1641310800000|2022-01-04 15:40:00|23454.2|23434.2|23549.2|23529.2|23564.2|23544.2|23454.2|23434.2|326
1641311100000|2022-01-04 15:45:00|23551.7|23531.7|23520.3|23500.3|23579.2|23559.2|23520.3|23500.3|227
1641311400000|2022-01-04 15:50:00|23517.1|23497.1|23510.6|23470.6|23574.2|23537.8|23464.2|23444.2|156
1641311700000|2022-01-04 15:55:00|23509.2|23469.2|23469.2|23449.2|23529.2|23509.2|23424.2|23404.2|344
1641312000000|2022-01-04 16:00:00|23466.7|23446.7|23337.5|23317.5|23469.2|23449.2|23330.3|23305.3|214
1641312300000|2022-01-04 16:05:00|23336.1|23316.1|23226.4|23206.4|23336.1|23316.1|23219.2|23199.2|251
1641312600000|2022-01-04 16:10:00|23223.9|23203.9|23248.6|23228.6|23281.4|23261.4|23221.4|23201.4|192
1641312900000|2022-01-04 16:15:00|23246.4|23226.4|23237.2|23217.2|23286.4|23266.4|23237.2|23217.2|116
1641313200000|2022-01-04 16:20:00|23233.9|23213.9|23214.2|23194.2|23233.9|23213.9|23152.2|23132.2|220
1641313500000|2022-01-04 16:25:00|23217.8|23197.8|23195|23175|23231.4|23203.9|23195|23175|104
1641313800000|2022-01-04 16:30:00|23199.2|23179.2|23187.6|23167.6|23289.7|23263.6|23168.6|23148.6|331
1641314100000|2022-01-04 16:35:00|23191.1|23171.1|23172.2|23152.2|23221.1|23201.1|23131.1|23111.1|152
1641314400000|2022-01-04 16:40:00|23171.1|23151.1|23142.5|23122.5|23171.1|23151.1|23082.5|23062.5|179
1641314700000|2022-01-04 16:45:00|23143.6|23123.6|23181.1|23161.1|23188.6|23168.6|23143.6|23123.6|54
1641315000000|2022-01-04 16:50:00|23182.5|23162.5|23256.1|23236.1|23258.6|23238.6|23182.5|23162.5|83
1641315300000|2022-01-04 16:55:00|23258.6|23238.6|23246.1|23226.1|23288.6|23268.6|23243.6|23223.6|146
1641315600000|2022-01-04 17:00:00|23252.5|23232.5|23330.8|23310.8|23420.5|23360.5|23243.3|23223.3|445
1641315900000|2022-01-04 17:05:00|23329.4|23309.4|23250.8|23230.8|23329.4|23309.4|23250.8|23229.4|93
1641316200000|2022-01-04 17:10:00|23249.4|23229.4|23180.8|23160.8|23249.4|23229.4|23151.9|23126.6|128
1641316500000|2022-01-04 17:15:00|23182.2|23162.2|23120.8|23100.8|23201.4|23175.8|23120.8|23096.9|145
1641316800000|2022-01-04 17:20:00|23119.7|23099.7|23207.2|23187.2|23226.9|23189.7|23105.8|23085.8|820
1641317100000|2022-01-04 17:25:00|23206.1|23186.1|23245.3|23225.3|23248.6|23228.6|23196.1|23176.1|337
1641317400000|2022-01-04 17:30:00|23247.5|23227.5|23228.9|23208.9|23248.9|23228.9|23228.9|23208.9|108
1641317700000|2022-01-04 17:35:00|23227.8|23207.8|23233.9|23213.9|23247.5|23227.5|23218.9|23198.9|102
1641318000000|2022-01-04 17:40:00|23231.4|23211.4|23253.9|23233.9|23253.9|23233.9|23221.4|23201.4|35
1641318300000|2022-01-04 17:45:00|23256.7|23236.7|23288.9|23248.9|23301.4|23281.4|23256.7|23236.7|79
1641318600000|2022-01-04 17:50:00|23271.4|23251.4|23287.8|23267.8|23298.9|23278.9|23271.4|23251.4|108
1641318900000|2022-01-04 17:55:00|23290.3|23270.3|23251.4|23231.4|23291.4|23271.4|23246.4|23226.4|54
1641319200000|2022-01-04 18:00:00|23252.5|23232.5|23282.5|23262.5|23282.5|23262.5|23251.4|23231.4|43
1641319500000|2022-01-04 18:05:00|23283.9|23263.9|23287.2|23267.2|23331.4|23311.4|23283.9|23263.9|119
1641319800000|2022-01-04 18:10:00|23282.2|23262.2|23276.1|23256.1|23282.2|23262.2|23235|23215|45
1641320100000|2022-01-04 18:15:00|23277.5|23257.5|23271.1|23251.1|23302.5|23276.1|23267.5|23243.6|61
1641320400000|2022-01-04 18:20:00|23268.6|23248.6|23255|23235|23268.6|23248.6|23255|23235|73
1641320700000|2022-01-04 18:25:00|23253.9|23233.9|23268.3|23248.3|23279.7|23258.6|23213.6|23193.6|216
1641374100000|2022-01-05 09:15:00|23233.9|23213.9|23371.4|23351.4|23380.3|23360.3|23233.9|23209.2|157
1641374400000|2022-01-05 09:20:00|23367.2|23347.2|23240|23220|23367.2|23347.2|23240|23208.6|108
1641374700000|2022-01-05 09:25:00|23233.6|23213.6|23181.4|23161.4|23234.7|23213.6|23181.4|23161.4|64
1641375000000|2022-01-05 09:30:00|23182.5|23162.5|23166.1|23146.1|23208.6|23188.6|23127.2|23107.2|29
1641375300000|2022-01-05 09:35:00|23164.7|23144.7|23126.1|23106.1|23164.7|23144.7|23126.1|23106.1|15
1641375600000|2022-01-05 09:40:00|23123.6|23103.6|23160.3|23140.3|23163.9|23140.3|23123.6|23103.6|13
1641375900000|2022-01-05 09:45:00|23164.2|23144.2|23188.6|23168.6|23188.6|23168.6|23164.2|23144.2|10
1641376200000|2022-01-05 09:50:00|23193.6|23173.6|23188.6|23168.6|23211.1|23191.1|23183.6|23163.6|20
1641376500000|2022-01-05 09:55:00|23193.6|23173.6|23223.6|23203.6|23231.9|23206.1|23193.6|23173.6|48
1641376800000|2022-01-05 10:00:00|23211.1|23191.1|23199.4|23179.4|23218.9|23191.1|23195|23175|23
1641377100000|2022-01-05 10:05:00|23196.1|23176.1|23183.6|23163.6|23196.1|23176.1|23178.6|23158.6|10
1641377400000|2022-01-05 10:10:00|23181.1|23161.1|23208.6|23188.6|23208.6|23188.6|23181.1|23161.1|10
1641377700000|2022-01-05 10:15:00|23210.8|23190.8|23216.1|23196.1|23216.1|23196.1|23206.1|23186.1|13
1641378000000|2022-01-05 10:20:00|23221.1|23201.1|23218.6|23198.6|23226.1|23206.1|23218.6|23198.6|7
1641378300000|2022-01-05 10:25:00|23223.6|23203.6|23226.1|23206.1|23226.1|23206.1|23223.6|23203.6|8
1641378600000|2022-01-05 10:30:00|23228.3|23208.3|23238.6|23218.6|23249.7|23228.6|23218.6|23198.6|19
1641378900000|2022-01-05 10:35:00|23233.6|23213.6|23223.6|23203.6|23233.6|23213.6|23220|23200|15
1641379200000|2022-01-05 10:40:00|23222.2|23202.2|23218.6|23198.6|23222.2|23202.2|23218.6|23198.6|6
1641379500000|2022-01-05 10:45:00|23220|23200|23203.6|23183.6|23241.1|23201.7|23203.6|23183.6|20
1641379800000|2022-01-05 10:50:00|23200.3|23180.3|23191.1|23171.1|23200.3|23180.3|23182.2|23162.2|12
1641380100000|2022-01-05 10:55:00|23202.5|23162.5|23203.6|23183.6|23205|23185|23195|23162.5|4
1641380400000|2022-01-05 11:00:00|23221.7|23181.7|23161.1|23141.1|23227.2|23181.7|23159.7|23139.7|12
1641380700000|2022-01-05 11:05:00|23162.2|23142.2|23158.6|23138.6|23174.7|23143.9|23156.1|23133.6|11
1641381000000|2022-01-05 11:10:00|23160|23140|23189.7|23169.7|23189.7|23169.7|23158.6|23137.5|10
1641381300000|2022-01-05 11:15:00|23178.6|23158.6|23128.6|23108.6|23178.6|23158.6|23127.2|23107.2|29
1641381600000|2022-01-05 11:20:00|23129.7|23109.7|23103.6|23083.6|23142.2|23116.1|23101.1|23081.1|33
1641381900000|2022-01-05 11:25:00|23100.8|23080.8|23112.5|23092.5|23123.6|23103.6|23098.6|23078.6|9
1641382200000|2022-01-05 11:30:00|23113.6|23093.6|23178.6|23158.6|23178.6|23158.6|23113.6|23093.6|49
1641382500000|2022-01-05 11:35:00|23186.1|23166.1|23186.4|23166.4|23193.6|23173.6|23183.6|23163.6|32
1641382800000|2022-01-05 11:40:00|23181.4|23161.4|23179.5|23159.5|23186.4|23166.4|23179.5|23159.5|10
1641383100000|2022-01-05 11:45:00|23175.3|23155.3|23166.4|23146.4|23175.3|23155.3|23163.9|23143.9|0
1641383400000|2022-01-05 11:50:00|23165.3|23145.3|23163.9|23143.9|23165.3|23145.3|23153.9|23133.9|8
1641383700000|2022-01-05 11:55:00|23166.4|23146.4|23167.8|23147.8|23173.9|23153.9|23166.4|23146.4|5
1641384000000|2022-01-05 12:00:00|23170|23150|23167.5|23147.5|23182.5|23150|23167.5|23142.5|5
1641384300000|2022-01-05 12:05:00|23166.1|23146.1|23178.9|23158.9|23183.9|23163.9|23166.1|23146.1|13
1641384600000|2022-01-05 12:10:00|23186.4|23166.4|23238.9|23218.9|23246.4|23226.4|23183.9|23163.9|42
1641384900000|2022-01-05 12:15:00|23236.4|23216.4|23213.9|23193.9|23243.9|23223.9|23213.9|23181.4|38
1641385200000|2022-01-05 12:20:00|23211.4|23191.4|23226.4|23206.4|23226.4|23206.4|23203.9|23183.9|34
1641385500000|2022-01-05 12:25:00|23223.6|23203.6|23241.4|23221.4|23243.9|23223.9|23221.4|23201.4|20
1641385800000|2022-01-05 12:30:00|23236.9|23216.9|23206.4|23186.4|23236.9|23216.9|23202.5|23182.5|15
1641386100000|2022-01-05 12:35:00|23211.4|23171.4|23156.4|23136.4|23211.4|23183.9|23156.4|23136.4|15
1641386400000|2022-01-05 12:40:00|23165.6|23145.6|23182.5|23162.5|23196.4|23176.4|23165.6|23145.6|23
1641386700000|2022-01-05 12:45:00|23181.4|23161.4|23143.9|23123.9|23183.9|23163.9|23143.9|23123.9|30
1641387000000|2022-01-05 12:50:00|23141.4|23121.4|23146.4|23126.4|23156.4|23136.4|23140.3|23120.3|21
1641387300000|2022-01-05 12:55:00|23148.9|23128.9|23158.6|23138.6|23205.3|23180.3|23148.9|23128.9|39
1641387600000|2022-01-05 13:00:00|23155.8|23135.8|23148.9|23128.9|23158.9|23138.9|23100|23080|135
1641387900000|2022-01-05 13:05:00|23153.9|23133.9|23097.5|23077.5|23153.9|23133.9|23097.5|23077.5|91
1641388200000|2022-01-05 13:10:00|23100|23080|23153.9|23133.9|23183.9|23163.9|23093.9|23073.9|100
1641388500000|2022-01-05 13:15:00|23151.4|23131.4|23103.9|23083.9|23151.4|23131.4|23093.9|23073.9|75
1641388800000|2022-01-05 13:20:00|23102.8|23082.8|23138.6|23118.6|23138.6|23118.6|23092.5|23072.5|108
1641389100000|2022-01-05 13:25:00|23143.6|23123.6|23113.6|23093.6|23158.6|23138.6|23106.1|23086.1|84
1641389400000|2022-01-05 13:30:00|23111.1|23091.1|23026.1|23006.1|23156.1|23136.1|23026.1|23006.1|96
1641389700000|2022-01-05 13:35:00|23028.6|23008.6|23028.3|23008.3|23055|23035|23018.6|22998.6|260
1641390000000|2022-01-05 13:40:00|23025.8|23005.8|23083.3|23063.3|23083.3|23063.3|23023.3|23003.3|96
1641390300000|2022-01-05 13:45:00|23079.5|23059.5|23088.3|23068.3|23113.1|23090.8|23058.3|23038.3|75
1641390600000|2022-01-05 13:50:00|23085.8|23065.8|23138.3|23118.3|23138.3|23118.3|23080.8|23060.8|76
1641390900000|2022-01-05 13:55:00|23139.7|23119.7|23143.3|23123.3|23177.2|23157.2|23138.3|23118.3|75
1641391200000|2022-01-05 14:00:00|23148.3|23128.3|23122|23102|23178.3|23158.3|23119.5|23099.5|89
1641391500000|2022-01-05 14:05:00|23141.4|23101.4|23115.9|23095.9|23141.4|23115.9|23104.5|23084.5|41
1641391800000|2022-01-05 14:10:00|23117.2|23097.2|23145.9|23125.9|23145.9|23125.9|23110.9|23090.9|45
1641392100000|2022-01-05 14:15:00|23148.4|23128.4|23115.9|23095.9|23148.4|23128.4|23115.9|23088.4|49
1641392400000|2022-01-05 14:20:00|23117|23097|23123.4|23103.4|23155.9|23135.9|23115.9|23093.6|40
1641392700000|2022-01-05 14:25:00|23135.9|23095.9|23155.9|23135.9|23155.9|23135.9|23123.4|23095.9|40
1641393000000|2022-01-05 14:30:00|23157.2|23137.2|23200.9|23180.9|23222|23202|23148.4|23128.4|118
1641393300000|2022-01-05 14:35:00|23196.7|23176.7|23172|23152|23230.9|23210.9|23168.1|23148.1|392
1641393600000|2022-01-05 14:40:00|23187.2|23147.2|23230.9|23210.9|23234.5|23214.5|23185.9|23147.2|76
1641393900000|2022-01-05 14:45:00|23229.5|23209.5|23333.6|23313.6|23333.6|23313.6|23225.9|23205.9|328
1641394200000|2022-01-05 14:50:00|23337.8|23317.8|23322.2|23302.2|23343.6|23323.6|23319.7|23299.7|138
1641394500000|2022-01-05 14:55:00|23320.9|23300.9|23303.9|23283.9|23320.9|23300.9|23226.1|23206.1|167
1641394800000|2022-01-05 15:00:00|23313.6|23293.6|23228.6|23208.6|23313.6|23293.6|23228.6|23208.6|145
1641395100000|2022-01-05 15:05:00|23229.7|23209.7|23231.1|23211.1|23258.6|23231.1|23226.1|23206.1|85
1641395400000|2022-01-05 15:10:00|23229.7|23209.7|23245|23225|23251.1|23231.1|23226.1|23206.1|96
1641395700000|2022-01-05 15:15:00|23249.5|23229.5|23294.7|23254.7|23325|23305|23249.5|23229.5|111
1641396000000|2022-01-05 15:20:00|23293.6|23253.6|23311.1|23291.1|23337.5|23317.5|23273.6|23253.6|73
1641396300000|2022-01-05 15:25:00|23308.6|23288.6|23267.2|23247.2|23316.1|23296.1|23256.1|23228.6|148
1641396600000|2022-01-05 15:30:00|23268.6|23248.6|23229.7|23209.7|23268.6|23248.6|23193.4|23173.4|194
1641396900000|2022-01-05 15:35:00|23230.9|23210.9|23268.6|23248.6|23306.1|23286.1|23229.7|23209.7|82
1641397200000|2022-01-05 15:40:00|23271.1|23251.1|23318.4|23298.4|23318.4|23298.4|23271.1|23251.1|68
1641397500000|2022-01-05 15:45:00|23317.2|23297.2|23262.2|23242.2|23317.2|23297.2|23253.4|23233.4|52
1641397800000|2022-01-05 15:50:00|23260.9|23240.9|23192.2|23172.2|23260.9|23240.9|23187|23167|159
1641398100000|2022-01-05 15:55:00|23193.4|23173.4|23230.9|23210.9|23233.4|23213.4|23193.4|23173.4|61
1641398400000|2022-01-05 16:00:00|23229.5|23209.5|23168.4|23148.4|23229.5|23209.5|23168.4|23148.4|53
1641398700000|2022-01-05 16:05:00|23163.4|23143.4|23152.2|23132.2|23179.5|23159.5|23144.7|23124.7|61
1641399000000|2022-01-05 16:10:00|23160.5|23140.5|23213.6|23193.6|23223.6|23197.5|23145.9|23125.9|85
1641399300000|2022-01-05 16:15:00|23214.7|23194.7|23170.9|23150.9|23214.7|23194.7|23170.9|23150.9|53
1641399600000|2022-01-05 16:20:00|23173.4|23153.4|23128.4|23108.4|23173.4|23153.4|23127|23107|62
1641399900000|2022-01-05 16:25:00|23130.9|23110.9|23164.7|23144.7|23170.9|23145.9|23130.9|23110.9|32
1641400200000|2022-01-05 16:30:00|23162.2|23142.2|23126.1|23106.1|23164.7|23143.6|23126.1|23103.6|86
1641400500000|2022-01-05 16:35:00|23123.6|23103.6|23114.7|23094.7|23151.4|23119.2|23112.2|23091.4|75
1641400800000|2022-01-05 16:40:00|23113.6|23093.6|23091.1|23071.1|23113.6|23093.6|23086.1|23066.1|129
1641401100000|2022-01-05 16:45:00|23092.2|23072.2|23103.6|23083.6|23103.6|23083.6|23073.6|23053.6|88
1641401400000|2022-01-05 16:50:00|23108.6|23088.6|23147.5|23127.5|23150|23130|23108.6|23088.6|61
1641401700000|2022-01-05 16:55:00|23148.9|23128.9|23145|23125|23152.5|23132.5|23141.1|23121.1|36
1641402000000|2022-01-05 17:00:00|23142.2|23122.2|23178.6|23158.6|23182.5|23162.5|23108.6|23088.6|54
1641402300000|2022-01-05 17:05:00|23177.5|23157.5|23174.7|23154.7|23177.5|23157.5|23151.1|23131.1|85
1641402600000|2022-01-05 17:10:00|23172.2|23152.2|23196.4|23176.4|23196.4|23176.4|23163.6|23143.6|35
1641402900000|2022-01-05 17:15:00|23203.6|23163.6|23176.1|23156.1|23206.4|23171.1|23156.1|23136.1|95
1641403200000|2022-01-05 17:20:00|23181.1|23161.1|23205.9|23185.9|23210|23190|23171.1|23151.1|1170
1641403500000|2022-01-05 17:25:00|23204.7|23184.7|23174.7|23154.7|23204.7|23184.7|23169.7|23149.7|168
1641403800000|2022-01-05 17:30:00|23173.4|23153.4|23160.9|23140.9|23173.4|23153.4|23160.9|23140.9|26
1641404100000|2022-01-05 17:35:00|23158.4|23138.4|23143.4|23123.4|23158.4|23138.4|23143.4|23123.4|35
1641404400000|2022-01-05 17:40:00|23142|23122|23123.4|23103.4|23142|23122|23123.4|23103.4|80
1641404700000|2022-01-05 17:45:00|23127|23107|23123.4|23103.4|23133.4|23113.4|23123.4|23103.4|67
1641405000000|2022-01-05 17:50:00|23125.6|23105.6|23148.4|23128.4|23150.9|23130.9|23125.6|23105.6|83
1641405300000|2022-01-05 17:55:00|23150.9|23130.9|23154.7|23134.7|23157|23137|23148.4|23128.4|71
1641405600000|2022-01-05 18:00:00|23155.9|23135.9|23155.9|23135.9|23158.4|23138.4|23150.9|23130.9|33
1641405900000|2022-01-05 18:05:00|23159.7|23139.7|23178.4|23158.4|23183.4|23163.4|23159.7|23139.7|36
1641406200000|2022-01-05 18:10:00|23180.9|23160.9|23185.9|23165.9|23185.9|23165.9|23180.9|23160.9|30
1641406500000|2022-01-05 18:15:00|23190.9|23170.9|23202.2|23182.2|23203.6|23183.6|23190.9|23170.9|32
1641406800000|2022-01-05 18:20:00|23203.6|23183.6|23209.5|23189.5|23210.9|23190.9|23203.6|23183.6|34
1641407100000|2022-01-05 18:25:00|23208.4|23188.4|23208.4|23188.4|23213.4|23193.4|23178.4|23158.4|287
1641460500000|2022-01-06 09:15:00|23037.1|23017.1|22952.1|22932.1|23039.8|23019.8|22908.4|22872.1|158
1641460800000|2022-01-06 09:20:00|22954.3|22934.3|22906.8|22886.8|22955.7|22935.7|22906.8|22879.3|125
1641461100000|2022-01-06 09:25:00|22908.2|22888.2|22937.1|22897.1|22937.1|22901.1|22893.2|22873.2|67
1641461400000|2022-01-06 09:30:00|22925.7|22905.7|22878.2|22858.2|22925.7|22905.7|22846.8|22826.8|171
1641461700000|2022-01-06 09:35:00|22875.9|22855.9|22898.2|22878.2|22898.2|22878.2|22855.7|22835.7|26
1641462000000|2022-01-06 09:40:00|22895.7|22875.7|22873.2|22853.2|22898.2|22875.7|22868|22848|23
1641462300000|2022-01-06 09:45:00|22885.9|22845.9|22870.2|22850.2|22889.6|22867.1|22870.2|22845.7|27
1641462600000|2022-01-06 09:50:00|22863.2|22843.2|22850.7|22830.7|22868.2|22848.2|22850.7|22830.7|26
1641462900000|2022-01-06 09:55:00|22853.2|22833.2|22882.1|22862.1|22888.2|22868.2|22853.2|22833.2|24
1641463200000|2022-01-06 10:00:00|22883.2|22863.2|22906.8|22886.8|22907.1|22887.1|22883.2|22863.2|24
1641463500000|2022-01-06 10:05:00|22909.3|22889.3|22933.2|22913.2|22935.7|22915.7|22909.3|22889.3|33
1641463800000|2022-01-06 10:10:00|22930.7|22910.7|22897.1|22877.1|22938.2|22918.2|22897.1|22877.1|52
1641464100000|2022-01-06 10:15:00|22895.7|22875.7|22951.6|22931.6|22951.6|22931.6|22894.6|22874.6|59
1641464400000|2022-01-06 10:20:00|22950.5|22930.5|22943.2|22923.2|22953.2|22933.2|22934.6|22914.6|153
1641464700000|2022-01-06 10:25:00|22945.9|22925.9|22972.1|22952.1|22972.1|22952.1|22945.9|22925.9|34
1641465000000|2022-01-06 10:30:00|22964.3|22944.3|22984.6|22964.6|22984.6|22964.6|22957.1|22937.1|28
1641465300000|2022-01-06 10:35:00|22988.2|22968.2|22953.2|22933.2|23001.8|22981.8|22953.2|22923.2|35
1641465600000|2022-01-06 10:40:00|22951.8|22931.8|22958.2|22938.2|22960.7|22940.7|22948.2|22928.2|6
1641465900000|2022-01-06 10:45:00|22957.1|22937.1|22955.7|22935.7|22957.1|22937.1|22955.7|22935.7|6
1641466200000|2022-01-06 10:50:00|22954.6|22934.6|22945.7|22925.7|22963.2|22934.6|22945.7|22923.2|15
1641466500000|2022-01-06 10:55:00|22946.8|22926.8|22975.7|22955.7|22978.2|22955.7|22946.8|22926.8|7
1641466800000|2022-01-06 11:00:00|22973.2|22953.2|22963.2|22943.2|22973.2|22953.2|22961.8|22941.8|5
1641467100000|2022-01-06 11:05:00|22961.8|22941.8|22944.3|22924.3|22961.8|22941.8|22944.3|22924.3|11
1641467400000|2022-01-06 11:10:00|22945.7|22925.7|22955.5|22915.5|22955.5|22928.2|22941.8|22915.5|29
1641467700000|2022-01-06 11:15:00|22953.2|22913.2|22919.6|22899.6|22953.2|22919.1|22918.2|22898.2|9
1641468000000|2022-01-06 11:20:00|22920.9|22900.9|22918.2|22898.2|22922.1|22902.1|22918.2|22898.2|4
1641468300000|2022-01-06 11:25:00|22916.8|22896.8|22903.2|22883.2|22916.8|22896.8|22903.2|22883.2|8
1641468600000|2022-01-06 11:30:00|22901.8|22881.8|22948.2|22928.2|22948.2|22928.2|22900.7|22880.7|37
1641468900000|2022-01-06 11:35:00|22950.9|22930.9|22944.3|22924.3|22977.1|22957.1|22944.3|22924.3|25
1641469200000|2022-01-06 11:40:00|22943.2|22923.2|22923|22903|22943.2|22923.2|22905.7|22885.7|377
1641469500000|2022-01-06 11:45:00|22924.3|22904.3|22915.5|22895.5|22931.6|22911.6|22915.5|22895.5|10
1641469800000|2022-01-06 11:50:00|22918|22898|22929.6|22909.6|22929.6|22909.6|22905.5|22885.5|49
1641470100000|2022-01-06 11:55:00|22930.7|22910.7|22940.7|22920.7|22940.7|22920.7|22930.7|22910.7|9
1641470400000|2022-01-06 12:00:00|22952.1|22912.1|22963.2|22943.2|22963.2|22943.2|22949.6|22912.1|10
1641470700000|2022-01-06 12:05:00|22965.7|22945.7|22960.7|22940.7|22973.2|22953.2|22960.7|22940.7|14
1641471000000|2022-01-06 12:10:00|22959.6|22939.6|22946.8|22926.8|22959.6|22939.6|22940.5|22920.5|116
1641471300000|2022-01-06 12:15:00|22945.5|22925.5|22931.8|22911.8|22956.6|22931.8|22931.8|22911.8|23
1641471600000|2022-01-06 12:20:00|22929.3|22909.3|22933|22913|22943|22923|22924.3|22904.3|18
1641471900000|2022-01-06 12:25:00|22931.6|22911.6|22931.8|22911.8|22935.5|22915.5|22930.5|22910.5|10
1641472200000|2022-01-06 12:30:00|22930.5|22910.5|22943|22923|22950.5|22930.5|22925.5|22905.5|23
1641472500000|2022-01-06 12:35:00|22938|22918|22926.9|22906.9|22946.6|22918|22926.9|22906.6|23
1641472800000|2022-01-06 12:40:00|22928.2|22908.2|22933.2|22913.2|22948|22928|22928.2|22908.2|29
1641473100000|2022-01-06 12:45:00|22926.9|22906.9|22864.4|22844.4|22926.9|22906.9|22863|22843|65
1641473400000|2022-01-06 12:50:00|22866.6|22846.6|22883|22863|22886.6|22863|22855.5|22835.5|60
1641473700000|2022-01-06 12:55:00|22880.5|22860.5|22858|22838|22880.5|22860.5|22848|22828|76
1641474000000|2022-01-06 13:00:00|22865.5|22845.5|22884.1|22864.1|22885.5|22865.5|22865.5|22845.5|107
1641474300000|2022-01-06 13:05:00|22883|22863|22878|22858|22883|22863|22834.1|22814.1|94
1641474600000|2022-01-06 13:10:00|22875.5|22855.5|22850.5|22830.5|22875.5|22855.5|22850.5|22830.5|35
1641474900000|2022-01-06 13:15:00|22846.9|22826.9|22828|22808|22863|22843|22828|22808|126
1641475200000|2022-01-06 13:20:00|22830.5|22810.5|22890.5|22870.5|22890.5|22870.5|22830.5|22810.5|55
1641475500000|2022-01-06 13:25:00|22889.1|22869.1|22899.6|22879.6|22903|22883|22885.5|22860.5|39
1641475800000|2022-01-06 13:30:00|22903|22883|22840.5|22820.5|22903|22883|22828|22808|44
1641476100000|2022-01-06 13:35:00|22838|22818|22843|22823|22843|22823|22828|22808|41
1641476400000|2022-01-06 13:40:00|22841.9|22821.9|22916.9|22896.9|22923|22896.9|22838|22818|71
1641476700000|2022-01-06 13:45:00|22918|22898|22966.6|22946.6|22980.5|22960.5|22916.6|22896.6|73
1641477000000|2022-01-06 13:50:00|22963|22943|22936.6|22916.6|22963|22943|22930.5|22910.5|111
1641477300000|2022-01-06 13:55:00|22935.3|22915.3|22934.1|22914.1|22938|22918|22923|22903|57
1641477600000|2022-01-06 14:00:00|22931.6|22911.6|22858|22838|22931.6|22911.6|22849.4|22829.4|121
1641477900000|2022-01-06 14:05:00|22856.6|22836.6|22825.5|22805.5|22856.6|22836.6|22776.9|22756.6|139
1641478200000|2022-01-06 14:10:00|22823|22803|22811.6|22791.6|22830.5|22810.5|22810.5|22788.2|49
1641478500000|2022-01-06 14:15:00|22813|22793|22823|22803|22823|22803|22785.5|22765.5|69
1641478800000|2022-01-06 14:20:00|22825.5|22805.5|22810.5|22790.5|22825.5|22805.5|22783|22763|56
1641479100000|2022-01-06 14:25:00|22809.1|22789.1|22794.1|22774.1|22809.1|22789.1|22780.5|22760.5|72
1641479400000|2022-01-06 14:30:00|22793|22773|22865.5|22845.5|22866.6|22846.6|22793|22773|77
1641479700000|2022-01-06 14:35:00|22863|22843|22843|22823|22863|22843|22815.3|22795.3|129
1641480000000|2022-01-06 14:40:00|22844.4|22824.4|22883|22863|22888|22868|22844.4|22824.4|57
1641480300000|2022-01-06 14:45:00|22884.4|22864.4|22920.5|22900.5|22935.5|22915.5|22883|22863|150
1641480600000|2022-01-06 14:50:00|22918|22898|22921.9|22901.9|22923|22903|22898|22878|56
1641480900000|2022-01-06 14:55:00|22928|22908|22923|22903|22936.7|22916.7|22910.5|22890.5|79
1641481200000|2022-01-06 15:00:00|22930.7|22910.7|22950.5|22930.5|22963|22943|22918|22898|156
1641481500000|2022-01-06 15:05:00|22949.2|22929.2|22918|22898|22949.2|22929.2|22918|22898|100
1641481800000|2022-01-06 15:10:00|22916.7|22896.7|23006.9|22986.9|23006.9|22986.9|22910.5|22890.5|143
1641482100000|2022-01-06 15:15:00|23008.2|22988.2|23108|23088|23157.8|23133|23008.2|22988.2|234
1641482400000|2022-01-06 15:20:00|23110.5|23090.5|23082.8|23062.8|23123|23103|23082.8|23062.8|150
1641482700000|2022-01-06 15:25:00|23081.7|23061.7|23043|23023|23081.7|23061.7|23043|23023|97
1641483000000|2022-01-06 15:30:00|23041.7|23021.7|22985.5|22965.5|23053|23033|22985.5|22965.5|221
1641483300000|2022-01-06 15:35:00|22983|22963|22958|22938|22989.2|22969.2|22958|22938|45
1641483600000|2022-01-06 15:40:00|22959.4|22939.4|22950.5|22930.5|22960.5|22940.5|22940.5|22920.5|52
1641483900000|2022-01-06 15:45:00|22949.4|22929.4|22913|22893|22955.5|22929.4|22906.9|22886.9|120
1641484200000|2022-01-06 15:50:00|22911.7|22891.7|22931.9|22911.9|22931.9|22911.9|22895.5|22875.5|246
1641484500000|2022-01-06 15:55:00|22934.4|22914.4|22930.5|22910.5|22955.5|22935.5|22930.5|22910.5|77
1641484800000|2022-01-06 16:00:00|22928|22908|22883|22863|22928|22908|22883|22863|96
1641485100000|2022-01-06 16:05:00|22884.2|22864.2|22910.3|22890.3|22917.8|22897.8|22857.8|22837.8|338
1641485400000|2022-01-06 16:10:00|22907.8|22887.8|22931.7|22911.7|22934.4|22914.4|22895.3|22875.3|53
1641485700000|2022-01-06 16:15:00|22930.3|22910.3|22978|22958|22998|22978|22927.8|22907.8|260
1641486000000|2022-01-06 16:20:00|22976.7|22956.7|23008|22988|23013|22993|22968|22943.2|62
1641486300000|2022-01-06 16:25:00|23005.7|22985.7|23090.5|23070.5|23090.5|23070.5|23000.5|22980.5|114
1641486600000|2022-01-06 16:30:00|23088|23068|23105.5|23085.5|23105.5|23085.5|23083|23063|84
1641486900000|2022-01-06 16:35:00|23106.9|23086.9|23105.5|23085.5|23138|23118|23105.5|23085.5|137
1641487200000|2022-01-06 16:40:00|23108|23088|23125.5|23105.5|23125.5|23105.5|23105.5|23085.5|58
1641487500000|2022-01-06 16:45:00|23130.5|23110.5|23135.5|23115.5|23138|23118|23118|23098|68
1641487800000|2022-01-06 16:50:00|23138|23118|23145.5|23125.5|23163|23143|23138|23118|74
1641488100000|2022-01-06 16:55:00|23143|23123|23155.3|23135.3|23155.3|23135.3|23121.5|23101.5|328
1641488400000|2022-01-06 17:00:00|23157.8|23137.8|23183|23163|23208|23188|23157.8|23137.8|184
1641488700000|2022-01-06 17:05:00|23178|23158|23150.5|23130.5|23190.5|23168|23150.5|23130.5|71
1641489000000|2022-01-06 17:10:00|23148|23128|23178|23158|23180.5|23160.5|23140.5|23119.6|78
1641489300000|2022-01-06 17:15:00|23176.7|23156.7|23160.5|23140.5|23180.5|23160.5|23143|23123|61
1641489600000|2022-01-06 17:20:00|23163|23143|23167.1|23147.1|23206.9|23186.9|23163|23139.4|737
1641489900000|2022-01-06 17:25:00|23168.4|23148.4|23180.7|23160.7|23190.7|23170.7|23168.4|23148.4|76
1641490200000|2022-01-06 17:30:00|23178.2|23158.2|23188.2|23168.2|23192.1|23172.1|23170.7|23150.7|58
1641490500000|2022-01-06 17:35:00|23189.6|23169.6|23175.7|23155.7|23190.7|23170.7|23172.1|23152.1|59
1641490800000|2022-01-06 17:40:00|23180.7|23160.7|23185.5|23165.5|23204.6|23184.6|23177.1|23157.1|275
1641491100000|2022-01-06 17:45:00|23184.2|23164.2|23183|23163|23198|23178|23181.9|23161.9|55
1641491400000|2022-01-06 17:50:00|23184.4|23164.4|23150.5|23130.5|23185.5|23165.5|23150.5|23130.5|67
1641491700000|2022-01-06 17:55:00|23151.9|23131.9|23175.5|23155.5|23186.7|23166.7|23151.9|23131.9|56
1641492000000|2022-01-06 18:00:00|23173|23153|23189.4|23169.4|23189.4|23169.4|23163|23143|172
1641492300000|2022-01-06 18:05:00|23190.5|23170.5|23183|23163|23191.9|23171.9|23183|23163|24
1641492600000|2022-01-06 18:10:00|23180.5|23160.5|23166.7|23146.7|23180.5|23160.5|23155.5|23135.5|53
1641492900000|2022-01-06 18:15:00|23167.8|23147.8|23173|23153|23185.5|23165.5|23165.5|23140.7|29
1641493200000|2022-01-06 18:20:00|23171.7|23151.7|23186.7|23166.7|23186.7|23166.7|23165.3|23145.3|34
1641493500000|2022-01-06 18:25:00|23188|23168|23210.5|23190.5|23213|23193|23188|23168|97
1641546900000|2022-01-07 09:15:00|23288.5|23228.5|23243.2|23223.2|23289.8|23248.2|23160.5|23140.5|97
1641547200000|2022-01-07 09:20:00|23254.5|23214.5|23258.2|23218.2|23280.7|23250.8|23243.2|23210.7|45
1641547500000|2022-01-07 09:25:00|23257|23217|23263.2|23243.2|23263.2|23243.2|23245.7|23215.7|18
1641547800000|2022-01-07 09:30:00|23265.7|23245.7|23323.2|23303.2|23354.3|23334.3|23265.7|23245.7|96
1641548100000|2022-01-07 09:35:00|23322|23302|23315.7|23275.7|23322|23302|23298.2|23269.5|24
1641548400000|2022-01-07 09:40:00|23310.7|23290.7|23263.2|23243.2|23313.2|23293.2|23260.7|23218.2|39
1641548700000|2022-01-07 09:45:00|23275.7|23235.7|23290.7|23270.7|23290.7|23270.7|23273.2|23235.7|19
1641549000000|2022-01-07 09:50:00|23288.2|23268.2|23290.7|23230.7|23290.7|23268.2|23243.2|23213.2|32
1641549300000|2022-01-07 09:55:00|23293.2|23233.2|23275.7|23235.7|23305.7|23285.7|23272|23233.2|37
1641549600000|2022-01-07 10:00:00|23267|23247|23224.3|23204.3|23273.3|23248.2|23224.3|23203.3|23
1641549900000|2022-01-07 10:05:00|23222|23202|23235.7|23215.7|23250.7|23215.7|23206.8|23186.8|39
1641550200000|2022-01-07 10:10:00|23248.3|23208.3|23235.7|23195.7|23255.7|23235.7|23220.7|23193.3|41
1641550500000|2022-01-07 10:15:00|23224.3|23204.3|23263.2|23243.2|23263.2|23243.2|23208.2|23188.2|33
1641550800000|2022-01-07 10:20:00|23264.3|23244.3|23248.2|23228.2|23279.5|23255.7|23248.2|23193.5|57
1641551100000|2022-01-07 10:25:00|23259.5|23219.5|23248.2|23228.2|23259.5|23238.2|23248.2|23219.5|6
1641551400000|2022-01-07 10:30:00|23249.5|23229.5|23265.7|23245.7|23274.2|23248.2|23249.5|23229.5|13
1641551700000|2022-01-07 10:35:00|23268.2|23248.2|23275.7|23255.7|23275.7|23255.7|23268.2|23248.2|11
1641552000000|2022-01-07 10:40:00|23277|23257|23299.5|23279.5|23305.7|23285.7|23277|23257|10
1641552300000|2022-01-07 10:45:00|23298.2|23278.2|23328.2|23308.2|23328.2|23308.2|23295.7|23269.5|11
1641552600000|2022-01-07 10:50:00|23325.7|23305.7|23265.7|23245.7|23325.7|23305.7|23265.7|23243|33
1641552900000|2022-01-07 10:55:00|23264.3|23244.3|23213.2|23193.2|23264.3|23244.3|23208.2|23179.5|29
1641553200000|2022-01-07 11:00:00|23214.5|23194.5|23211.8|23171.8|23214.5|23194.5|23175.7|23154.5|27
1641553500000|2022-01-07 11:05:00|23200.5|23180.5|23225.7|23205.7|23225.7|23205.7|23198.2|23176|6
1641553800000|2022-01-07 11:10:00|23227|23207|23220.8|23180.8|23228.2|23208.2|23210.8|23177|78
1641554100000|2022-01-07 11:15:00|23218.3|23178.3|23235.8|23215.8|23253.3|23222|23205.8|23173.3|32
1641554400000|2022-01-07 11:20:00|23234.5|23214.5|23243.3|23203.3|23248.3|23215.8|23233.3|23203.3|19
1641554700000|2022-01-07 11:25:00|23232|23212|23225.8|23205.8|23232|23212|23225.8|23205.8|5
1641555000000|2022-01-07 11:30:00|23227.2|23207.2|23238.3|23218.3|23249.5|23229.5|23227.2|23207.2|12
1641555300000|2022-01-07 11:35:00|23240.8|23220.8|23277.2|23237.2|23277.2|23245.8|23240.8|23220.8|6
1641555600000|2022-01-07 11:40:00|23269.7|23249.7|23270.8|23250.8|23270.8|23250.8|23269.7|23249.7|10
1641555900000|2022-01-07 11:45:00|23268.3|23248.3|23263.5|23223.5|23268.3|23248.3|23228.3|23208.3|26
1641556200000|2022-01-07 11:50:00|23256.2|23236.2|23263.3|23243.3|23263.3|23243.3|23256.2|23236.2|5
1641556500000|2022-01-07 11:55:00|23262|23242|23248.3|23228.3|23262|23242|23248.2|23228.2|97
1641556800000|2022-01-07 12:00:00|23245.8|23225.8|23205.8|23185.8|23245.8|23225.8|23185.8|23162.2|38
1641557100000|2022-01-07 12:05:00|23204.5|23184.5|23203.3|23183.3|23204.5|23184.5|23193.3|23173.3|24
1641557400000|2022-01-07 12:10:00|23207.2|23187.2|23215.8|23195.8|23224.5|23195.8|23180.8|23160.8|34
1641557700000|2022-01-07 12:15:00|23214.5|23194.5|23228.3|23188.3|23228.3|23197.2|23199.5|23174.5|12
1641558000000|2022-01-07 12:20:00|23215.8|23195.8|23178.3|23158.3|23215.8|23195.8|23178.3|23158.3|12
1641558300000|2022-01-07 12:25:00|23180.8|23160.8|23189.5|23169.5|23203.3|23183.3|23180.8|23154.5|19
1641558600000|2022-01-07 12:30:00|23218.5|23178.5|23255.8|23235.8|23259.7|23239.7|23215.8|23172.2|24
1641558900000|2022-01-07 12:35:00|23249.2|23229.2|23258.3|23238.3|23267.2|23238.3|23243.3|23223.3|6
1641559200000|2022-01-07 12:40:00|23265.8|23245.8|23255.8|23235.8|23283.3|23263.3|23255.8|23235.8|22
1641559500000|2022-01-07 12:45:00|23248.3|23228.3|23271|23251|23275.8|23251|23225.8|23205.8|31
1641559800000|2022-01-07 12:50:00|23273.3|23253.3|23330.7|23290.7|23345.8|23325.8|23273.3|23253.3|70
1641560100000|2022-01-07 12:55:00|23329.5|23289.5|23333.3|23313.3|23350.8|23330.8|23329.5|23289.5|48
1641560400000|2022-01-07 13:00:00|23338.3|23318.3|23383.3|23363.3|23448.3|23427.2|23338.3|23315.7|222
1641560700000|2022-01-07 13:05:00|23384.7|23364.7|23626|23606|23651.2|23631.2|23384.7|23364.7|588
1641561000000|2022-01-07 13:10:00|23627.3|23607.3|23678.5|23658.5|23686|23661|23573.5|23544.8|291
1641561300000|2022-01-07 13:15:00|23683.5|23663.5|23722.3|23702.3|23726.2|23706.2|23676|23656|355
1641561600000|2022-01-07 13:20:00|23723.5|23703.5|23666.2|23646.2|23758.5|23738.5|23658.4|23638.4|415
1641561900000|2022-01-07 13:25:00|23662.7|23642.7|23714.8|23694.8|23724.8|23704.8|23643.7|23623.7|358
1641562200000|2022-01-07 13:30:00|23737.7|23717.7|23743.7|23723.7|23831.2|23811.2|23721.2|23701.2|527
1641562500000|2022-01-07 13:35:00|23746.2|23726.2|23683.7|23663.7|23781.2|23761.2|23683.7|23663.7|258
1641562800000|2022-01-07 13:40:00|23681.2|23661.2|23741.2|23721.2|23741.2|23721.2|23653.7|23633.7|157
1641563100000|2022-01-07 13:45:00|23739.8|23719.8|23841.2|23821.2|23852.8|23827.5|23738.7|23718.7|320
1641563400000|2022-01-07 13:50:00|23838.7|23818.7|23756.2|23736.2|23838.7|23818.7|23756.2|23736.2|137
1641563700000|2022-01-07 13:55:00|23754.8|23734.8|23711.2|23691.2|23778.7|23758.7|23711.2|23691.2|89
1641564000000|2022-01-07 14:00:00|23708.7|23688.7|23786.2|23766.2|23809|23783.7|23708.7|23688.7|114
1641564300000|2022-01-07 14:05:00|23784.8|23764.8|23877.3|23857.3|23877.3|23857.3|23783.7|23763.7|138
1641564600000|2022-01-07 14:10:00|23876.2|23856.2|23856.2|23836.2|23878.7|23858.7|23813.7|23793.7|128
1641564900000|2022-01-07 14:15:00|23854.8|23834.8|23902.5|23882.5|23902.5|23882.5|23823.7|23803.7|211
1641565200000|2022-01-07 14:20:00|23903.7|23883.7|23918.7|23878.7|23947.5|23927.5|23863.7|23843.7|242
1641565500000|2022-01-07 14:25:00|23915.3|23895.3|23941.2|23921.2|23982.2|23957.5|23903.7|23883.7|251
1641565800000|2022-01-07 14:30:00|23938.7|23918.7|23829.8|23809.8|23981.2|23961.2|23823.7|23803.7|307
1641566100000|2022-01-07 14:35:00|23827.3|23807.3|23828.7|23808.7|23896.3|23868.8|23823.7|23803.7|213
1641566400000|2022-01-07 14:40:00|23832.5|23812.5|23978.7|23958.7|23978.7|23958.7|23832.5|23812.5|260
1641566700000|2022-01-07 14:45:00|23979.8|23959.8|23938.7|23918.7|24001.3|23981.3|23928.7|23908.7|272
1641567000000|2022-01-07 14:50:00|23936|23916|24028.7|24008.7|24028.7|24008.7|23934.8|23914.8|291
1641567300000|2022-01-07 14:55:00|24030|24010|23972.7|23952.7|24050.2|24030.2|23968.8|23948.8|428
1641567600000|2022-01-07 15:00:00|23973.8|23953.8|24036.5|24016.5|24046.3|24026.3|23953.8|23933.8|186
1641567900000|2022-01-07 15:05:00|24037.7|24017.7|23983.8|23963.8|24046.3|24026.3|23983.8|23963.8|272
1641568200000|2022-01-07 15:10:00|23986.3|23966.3|23928.8|23908.8|23986.3|23966.3|23918.8|23898.8|176
1641568500000|2022-01-07 15:15:00|23931.3|23911.3|23883.8|23863.8|23946.3|23926.3|23873.8|23853.8|181
1641568800000|2022-01-07 15:20:00|23881.2|23861.2|23853.8|23833.8|23886.3|23866.3|23853.8|23833.8|180
1641569100000|2022-01-07 15:25:00|23855.2|23835.2|23928.8|23908.8|23937.7|23917.7|23855.2|23835.2|197
1641569400000|2022-01-07 15:30:00|23923.8|23903.8|23991.3|23971.3|24011.3|23991.3|23923.8|23903.8|281
1641569700000|2022-01-07 15:35:00|23982.5|23962.5|24003.8|23983.8|24003.8|23983.8|23951.3|23931.3|148
1641570000000|2022-01-07 15:40:00|23998.8|23978.8|23948.8|23928.8|24035.2|24015.2|23943.8|23923.8|247
1641570300000|2022-01-07 15:45:00|23947.5|23927.5|23818.8|23798.8|23958.8|23938.8|23798.8|23778.8|367
1641570600000|2022-01-07 15:50:00|23830.2|23790.2|23761.3|23741.3|23844|23824|23748.8|23722.8|416
1641570900000|2022-01-07 15:55:00|23762.5|23742.5|23743.7|23723.7|23818.7|23798.7|23743.7|23723.7|198
1641571200000|2022-01-07 16:00:00|23746.3|23726.3|23775|23755|23813.8|23793.8|23746.3|23726.3|265
1641571500000|2022-01-07 16:05:00|23773.7|23753.7|23801.2|23781.2|23808.7|23788.7|23769.8|23749.8|175
1641571800000|2022-01-07 16:10:00|23798.7|23778.7|23838.8|23818.8|23866.3|23846.3|23792.5|23772.5|241
1641572100000|2022-01-07 16:15:00|23836.3|23816.3|23841.2|23801.2|23851.3|23831.3|23788.8|23768.8|178
1641572400000|2022-01-07 16:20:00|23835.2|23815.2|23746.2|23726.2|23843.7|23823.7|23746.2|23726.2|250
1641572700000|2022-01-07 16:25:00|23747.5|23727.5|23864.7|23844.7|23864.7|23844.7|23746.2|23726.2|147
1641573000000|2022-01-07 16:30:00|23873.7|23853.7|23921.2|23901.2|23921.2|23901.2|23873.7|23853.7|205
1641573300000|2022-01-07 16:35:00|23922.5|23902.5|23912.5|23892.5|23957.5|23937.5|23912.5|23892.5|187
1641573600000|2022-01-07 16:40:00|23913.8|23893.8|23853.7|23833.7|23921.2|23901.2|23851.2|23828.7|106
1641573900000|2022-01-07 16:45:00|23855|23835|23873.7|23853.7|23881.2|23861.2|23842.4|23822.4|108
1641574200000|2022-01-07 16:50:00|23871.2|23851.2|23916.3|23896.3|23941.3|23911.3|23863.8|23843.8|217
1641574500000|2022-01-07 16:55:00|23913.8|23893.8|23873.8|23853.8|23913.8|23893.8|23873.8|23853.8|125
1641574800000|2022-01-07 17:00:00|23872.5|23852.5|23833.8|23813.8|23888.8|23868.8|23823.8|23803.8|133
1641575100000|2022-01-07 17:05:00|23835|23815|23877.7|23857.7|23877.7|23857.7|23835|23815|83
1641575400000|2022-01-07 17:10:00|23875|23855|23805|23785|23875|23855|23773.8|23753.8|373
1641575700000|2022-01-07 17:15:00|23803.7|23783.7|23782.7|23762.7|23817.5|23797.5|23743.8|23723.8|272
1641576000000|2022-01-07 17:20:00|23783.8|23763.8|23860.6|23840.6|23866.9|23846.9|23783.8|23763.8|2161
1641576300000|2022-01-07 17:25:00|23863.1|23843.1|23854.1|23834.1|23911.6|23890.5|23852.8|23832.8|361
1641576600000|2022-01-07 17:30:00|23852.8|23832.8|23906.6|23886.6|23906.6|23886.6|23852.8|23832.8|101
1641576900000|2022-01-07 17:35:00|23908|23888|23911.6|23891.6|23911.6|23891.6|23899.1|23879.1|57
1641577200000|2022-01-07 17:40:00|23916.6|23896.6|23909.1|23889.1|23936.6|23916.6|23909.1|23889.1|107
1641577500000|2022-01-07 17:45:00|23911.8|23891.8|23933|23913|23934.1|23914.1|23911.8|23885.5|52
1641577800000|2022-01-07 17:50:00|23931.6|23911.6|23951.6|23931.6|23960.5|23940.5|23929.1|23909.1|120
1641578100000|2022-01-07 17:55:00|23950.5|23930.5|23946.6|23926.6|23950.5|23930.5|23941.6|23921.6|83
1641578400000|2022-01-07 18:00:00|23945.5|23925.5|23951.8|23931.8|23955.6|23935.6|23941.6|23921.6|76
1641578700000|2022-01-07 18:05:00|23950.6|23930.6|23940.5|23920.5|23951.8|23931.8|23940.5|23920.5|175
1641579000000|2022-01-07 18:10:00|23941.6|23921.6|23894.1|23874.1|23941.6|23921.6|23891.6|23871.6|215
1641579300000|2022-01-07 18:15:00|23896.8|23876.8|23955.5|23935.5|23955.5|23935.5|23896.8|23876.8|189
1641579600000|2022-01-07 18:20:00|23954.1|23934.1|23928|23908|23960.5|23940.5|23928|23908|200
1641579900000|2022-01-07 18:25:00|23929.1|23909.1|23888|23868|23944.3|23916.8|23886.6|23866.6|270
1641806100000|2022-01-10 09:15:00|23846.3|23786.3|23768.8|23748.8|23847.5|23797.5|23763.8|23743.8|125
1641806400000|2022-01-10 09:20:00|23766.3|23746.3|23810|23790|23812.5|23792.5|23766.3|23746.3|86
1641806700000|2022-01-10 09:25:00|23811.3|23791.3|23786.3|23766.3|23836.3|23812.5|23772.5|23752.5|22
1641807000000|2022-01-10 09:30:00|23787.5|23767.5|23796.3|23776.3|23838.8|23811.3|23787.5|23767.5|127
1641807300000|2022-01-10 09:35:00|23797.5|23777.5|23803.8|23783.8|23816.3|23791.3|23788.8|23766.3|20
1641807600000|2022-01-10 09:40:00|23805|23785|23835|23815|23835|23815|23803.8|23783.8|13
1641807900000|2022-01-10 09:45:00|23837.5|23817.5|23838.8|23818.8|23846.3|23826.3|23831.3|23802.5|64
1641808200000|2022-01-10 09:50:00|23841.3|23821.3|23847.5|23827.5|23853.8|23833.8|23841.3|23821.3|27
1641808500000|2022-01-10 09:55:00|23851.3|23831.3|23896.3|23876.3|23898.8|23878.8|23851.3|23831.3|57
1641808800000|2022-01-10 10:00:00|23893.8|23873.8|23856.3|23836.3|23893.8|23873.8|23856.3|23836.3|17
1641809100000|2022-01-10 10:05:00|23853.8|23833.8|23813.8|23793.8|23853.8|23833.8|23803.8|23783.8|19
1641809400000|2022-01-10 10:10:00|23826.3|23786.3|23818.8|23798.8|23828.8|23798.8|23813.8|23786.3|13
1641809700000|2022-01-10 10:15:00|23817.5|23797.5|23816.3|23796.3|23817.5|23797.5|23813.8|23793.8|5
1641810000000|2022-01-10 10:20:00|23817.5|23797.5|23787.5|23767.5|23831.3|23811.3|23787.5|23767.5|9
1641810300000|2022-01-10 10:25:00|23785|23765|23813.8|23793.8|23813.8|23793.8|23785|23765|17
1641810600000|2022-01-10 10:30:00|23816.3|23796.3|23803.8|23783.8|23840|23818.8|23801.3|23781.3|30
1641810900000|2022-01-10 10:35:00|23805|23785|23816.3|23796.3|23816.3|23796.3|23805|23785|5
1641811200000|2022-01-10 10:40:00|23813.8|23793.8|23797.5|23777.5|23813.8|23793.8|23797.5|23777.5|3
1641811500000|2022-01-10 10:45:00|23790|23770|23792.5|23772.5|23793.8|23773.8|23755|23735|75
1641811800000|2022-01-10 10:50:00|23793.8|23773.8|23748.8|23728.8|23801.3|23781.3|23736.3|23716.3|53
1641812100000|2022-01-10 10:55:00|23751.3|23731.3|23701.3|23681.3|23751.3|23731.3|23673.8|23653.8|79
1641812400000|2022-01-10 11:00:00|23700|23680|23692.5|23652.5|23723.8|23703.8|23668.8|23648.8|53
1641812700000|2022-01-10 11:05:00|23696.3|23656.3|23688.8|23668.8|23696.3|23673.8|23672.5|23652.5|57
1641813000000|2022-01-10 11:10:00|23696.3|23676.3|23691.3|23671.3|23711.3|23691.3|23686.3|23666.3|16
1641813300000|2022-01-10 11:15:00|23688.8|23668.8|23646.3|23626.3|23688.8|23668.8|23642.5|23622.5|33
1641813600000|2022-01-10 11:20:00|23648.8|23628.8|23667.5|23647.5|23667.5|23647.5|23648.8|23628.8|17
1641813900000|2022-01-10 11:25:00|23668.8|23648.8|23703.8|23683.8|23707.5|23687.5|23668.8|23648.8|19
1641814200000|2022-01-10 11:30:00|23701.3|23681.3|23671.3|23651.3|23703.8|23681.3|23667.5|23647.5|25
1641814500000|2022-01-10 11:35:00|23676.3|23656.3|23716.3|23696.3|23716.3|23696.3|23676.3|23656.3|8
1641814800000|2022-01-10 11:40:00|23718.8|23698.8|23741.3|23721.3|23758.8|23738.8|23716.3|23696.3|25
1641815100000|2022-01-10 11:45:00|23742.5|23722.5|23723.8|23703.8|23748.8|23728.8|23723.8|23703.8|19
1641815400000|2022-01-10 11:50:00|23726.3|23706.3|23741.3|23721.3|23743.8|23723.8|23723.8|23703.8|14
1641815700000|2022-01-10 11:55:00|23743.8|23723.8|23738.8|23718.8|23755|23735|23738.8|23718.8|25
1641816000000|2022-01-10 12:00:00|23740|23720|23745|23725|23745|23725|23736.3|23716.3|9
1641816300000|2022-01-10 12:05:00|23746.3|23726.3|23743.8|23723.8|23757.5|23737.5|23738.8|23718.8|11
1641816600000|2022-01-10 12:10:00|23738.8|23718.8|23728.8|23708.8|23743.8|23723.8|23726.3|23706.3|14
1641816900000|2022-01-10 12:15:00|23727.5|23707.5|23736.3|23716.3|23750|23730|23716.3|23696.3|25
1641817200000|2022-01-10 12:20:00|23733.8|23713.8|23726.3|23706.3|23736.3|23716.3|23718.8|23698.8|43
1641817500000|2022-01-10 12:25:00|23727.5|23707.5|23703.8|23683.8|23731.3|23711.3|23703.8|23683.8|19
1641817800000|2022-01-10 12:30:00|23702.5|23682.5|23693.8|23673.8|23702.5|23682.5|23673.8|23653.8|62
1641818100000|2022-01-10 12:35:00|23691.3|23671.3|23717.5|23697.5|23717.5|23697.5|23691.3|23671.3|18
1641818400000|2022-01-10 12:40:00|23718.8|23698.8|23711.3|23691.3|23721.3|23701.3|23711.3|23691.3|33
1641818700000|2022-01-10 12:45:00|23712.5|23692.5|23728.8|23708.8|23733.8|23713.8|23712.5|23692.5|65
1641819000000|2022-01-10 12:50:00|23730|23710|23603.8|23583.8|23731.3|23711.3|23566.3|23546.3|275
1641819300000|2022-01-10 12:55:00|23597.5|23577.5|23653.8|23613.8|23653.8|23628.8|23571.3|23551.3|134
1641819600000|2022-01-10 13:00:00|23645|23625|23626.3|23606.3|23655|23635|23608.8|23588.8|122
1641819900000|2022-01-10 13:05:00|23623.8|23603.8|23700|23680|23706.3|23686.3|23623.8|23603.8|117
1641820200000|2022-01-10 13:10:00|23698.8|23678.8|23731.3|23711.3|23735|23715|23681.3|23661.3|232
1641820500000|2022-01-10 13:15:00|23732.5|23712.5|23730|23710|23735|23715|23711.3|23691.3|80
1641820800000|2022-01-10 13:20:00|23727.5|23707.5|23691.3|23671.3|23733.8|23713.8|23688.8|23668.8|43
1641821100000|2022-01-10 13:25:00|23688.8|23668.8|23691.2|23671.2|23703.8|23683.8|23653.7|23633.7|64
1641821400000|2022-01-10 13:30:00|23690|23670|23663.7|23643.7|23691.2|23671.2|23651.2|23631.2|69
1641821700000|2022-01-10 13:35:00|23662.5|23642.5|23616.2|23596.2|23662.5|23642.5|23613.7|23593.7|71
1641822000000|2022-01-10 13:40:00|23613.7|23593.7|23581.2|23561.2|23616.2|23596.2|23566.2|23546.2|168
1641822300000|2022-01-10 13:45:00|23578.7|23558.7|23598.7|23578.7|23598.7|23578.7|23565|23545|131
1641822600000|2022-01-10 13:50:00|23596.2|23576.2|23631.2|23611.2|23631.2|23611.2|23581.2|23561.2|65
1641822900000|2022-01-10 13:55:00|23632.5|23612.5|23586.2|23566.2|23632.5|23612.5|23578.7|23558.7|68
1641823200000|2022-01-10 14:00:00|23588.7|23568.7|23591.2|23571.2|23597.5|23577.5|23562.5|23542.5|70
1641823500000|2022-01-10 14:05:00|23590|23570|23556.3|23536.3|23590|23570|23496.3|23476.3|267
1641823800000|2022-01-10 14:10:00|23557.5|23537.5|23556.3|23536.3|23628.8|23608.8|23556.3|23536.3|117
1641824100000|2022-01-10 14:15:00|23551.2|23531.2|23452.5|23432.5|23551.2|23531.2|23446.3|23426.3|144
1641824400000|2022-01-10 14:20:00|23451.3|23431.3|23455|23435|23471.3|23451.3|23431.3|23411.3|90
1641824700000|2022-01-10 14:25:00|23453.8|23433.8|23483.8|23463.8|23496.3|23476.3|23438.8|23418.8|137
1641825000000|2022-01-10 14:30:00|23482.5|23462.5|23458.8|23438.8|23498.8|23478.8|23440|23420|254
1641825300000|2022-01-10 14:35:00|23460|23440|23477.5|23457.5|23481.3|23457.5|23436.3|23416.3|214
1641825600000|2022-01-10 14:40:00|23476.3|23456.3|23515|23495|23541.3|23521.3|23476.2|23456.2|215
1641825900000|2022-01-10 14:45:00|23516.3|23496.3|23468.8|23448.8|23521.3|23501.3|23460|23440|219
1641826200000|2022-01-10 14:50:00|23471.3|23451.3|23413.8|23393.8|23473.8|23453.8|23406.3|23386.3|547
1641826500000|2022-01-10 14:55:00|23411.3|23391.3|23438.8|23418.8|23441.3|23421.3|23396.3|23376.3|136
1641826800000|2022-01-10 15:00:00|23436.3|23416.3|23418.8|23398.8|23446.3|23426.3|23396.3|23376.3|204
1641827100000|2022-01-10 15:05:00|23421.3|23401.3|23460|23440|23491.3|23471.3|23421.3|23401.3|180
1641827400000|2022-01-10 15:10:00|23458.8|23438.8|23418.8|23398.8|23461.3|23441.3|23403.8|23383.8|126
1641827700000|2022-01-10 15:15:00|23421.3|23401.3|23398.8|23378.8|23423.8|23403.8|23393.8|23373.8|241
1641828000000|2022-01-10 15:20:00|23400|23380|23372.5|23352.5|23421.3|23401.3|23371.3|23351.3|122
1641828300000|2022-01-10 15:25:00|23373.8|23353.8|23387.5|23367.5|23396.3|23376.3|23371.3|23351.3|146
1641828600000|2022-01-10 15:30:00|23386.3|23366.3|23366.3|23346.3|23386.3|23366.3|23340|23320|603
1641828900000|2022-01-10 15:35:00|23367.5|23347.5|23318.8|23298.8|23373.8|23353.8|23318.8|23298.8|255
1641829200000|2022-01-10 15:40:00|23321.3|23301.3|23341.3|23321.3|23346.3|23326.3|23308.8|23288.8|269
1641829500000|2022-01-10 15:45:00|23342.5|23322.5|23347.5|23327.5|23356.3|23336.3|23330|23310|190
1641829800000|2022-01-10 15:50:00|23348.8|23328.8|23366.3|23346.3|23373.8|23353.8|23335|23315|370
1641830100000|2022-01-10 15:55:00|23367.5|23347.5|23342.5|23322.5|23367.5|23347.5|23300|23280|225
1641830400000|2022-01-10 16:00:00|23341.3|23321.3|23317.5|23297.5|23341.3|23321.3|23313.8|23293.8|139
1641830700000|2022-01-10 16:05:00|23316.3|23296.3|23308.8|23288.8|23316.3|23296.3|23275|23255|217
1641831000000|2022-01-10 16:10:00|23307.5|23287.5|23311.3|23291.3|23327.5|23307.5|23286.3|23266.3|173
1641831300000|2022-01-10 16:15:00|23313.8|23293.8|23373.8|23353.8|23373.8|23353.8|23306.3|23286.3|264
1641831600000|2022-01-10 16:20:00|23372.5|23352.5|23306.3|23286.3|23372.5|23352.5|23306.3|23286.3|194
1641831900000|2022-01-10 16:25:00|23308.8|23288.8|23390|23370|23390|23370|23301.3|23281.3|162
1641832200000|2022-01-10 16:30:00|23388.8|23368.8|23451.3|23431.3|23480|23460|23387.5|23367.5|277
1641832500000|2022-01-10 16:35:00|23453.8|23433.8|23398.8|23378.8|23453.8|23433.8|23396.3|23376.3|262
1641832800000|2022-01-10 16:40:00|23397.5|23377.5|23398.8|23378.8|23400|23380|23380|23360|209
1641833100000|2022-01-10 16:45:00|23397.5|23377.5|23358.8|23338.8|23397.5|23377.5|23358.8|23338.8|132
1641833400000|2022-01-10 16:50:00|23360|23340|23388.8|23368.8|23406.3|23386.3|23353.8|23333.8|149
1641833700000|2022-01-10 16:55:00|23387.5|23367.5|23366.3|23346.3|23387.5|23367.5|23353.8|23333.8|114
1641834000000|2022-01-10 17:00:00|23368.8|23348.8|23392.5|23372.5|23392.5|23372.5|23353.8|23333.8|132
1641834300000|2022-01-10 17:05:00|23388.8|23368.8|23407.5|23387.5|23416.3|23396.3|23371.3|23351.3|162
1641834600000|2022-01-10 17:10:00|23411.3|23391.3|23452.5|23432.5|23466.3|23436.3|23411.3|23391.3|221
1641834900000|2022-01-10 17:15:00|23453.8|23433.8|23438.8|23418.8|23453.8|23433.8|23416.3|23396.3|558
1641835200000|2022-01-10 17:20:00|23440|23420|23521.3|23501.3|23533.8|23513.8|23440|23420|1665
1641835500000|2022-01-10 17:25:00|23522.5|23502.5|23485|23465|23522.5|23502.5|23476.3|23456.3|376
1641835800000|2022-01-10 17:30:00|23483.8|23463.8|23506.3|23486.3|23506.3|23486.3|23482.5|23462.5|122
1641836100000|2022-01-10 17:35:00|23508.8|23488.8|23518.8|23498.8|23522.5|23502.5|23508.8|23488.8|45
1641836400000|2022-01-10 17:40:00|23517.5|23497.5|23532.5|23512.5|23536.3|23516.3|23506.3|23486.3|89
1641836700000|2022-01-10 17:45:00|23531.3|23511.3|23510|23490|23531.3|23511.3|23506.3|23486.3|50
1641837000000|2022-01-10 17:50:00|23511.3|23491.3|23525|23505|23526.3|23506.3|23511.3|23491.3|64
1641837300000|2022-01-10 17:55:00|23527.5|23507.5|23480|23460|23528.8|23508.8|23476.3|23456.3|208
1641837600000|2022-01-10 18:00:00|23478.8|23458.8|23427.5|23407.5|23482.5|23462.5|23417.5|23397.5|86
1641837900000|2022-01-10 18:05:00|23430|23410|23443.8|23423.8|23443.8|23423.8|23423.8|23403.8|20
1641838200000|2022-01-10 18:10:00|23442.5|23422.5|23460|23440|23461.3|23441.3|23438.8|23418.8|48
1641838500000|2022-01-10 18:15:00|23461.3|23441.3|23462.5|23442.5|23468.8|23448.8|23460|23440|20
1641838800000|2022-01-10 18:20:00|23463.8|23443.8|23471.3|23451.3|23473.8|23453.8|23463.8|23443.8|32
1641839100000|2022-01-10 18:25:00|23472.5|23452.5|23495|23475|23495|23475|23462.5|23442.5|142
1641892500000|2022-01-11 09:15:00|23661.3|23641.3|23598.8|23578.8|23703.8|23661.3|23593.8|23572.5|80
1641892800000|2022-01-11 09:20:00|23601.3|23581.3|23626.3|23586.3|23641.2|23611.3|23601.3|23577.5|150
1641893100000|2022-01-11 09:25:00|23625|23585|23651.3|23631.3|23653.8|23633.8|23603.8|23578.8|30
1641893400000|2022-01-11 09:30:00|23652.5|23632.5|23678.8|23658.8|23688.8|23666.3|23642.6|23622.6|36
1641893700000|2022-01-11 09:35:00|23681.3|23661.3|23680|23660|23686.3|23666.3|23678.8|23658.8|18
1641894000000|2022-01-11 09:40:00|23681.3|23661.3|23673.8|23653.8|23691.2|23662.5|23673.8|23643.8|19
1641894300000|2022-01-11 09:45:00|23671.3|23651.3|23673.8|23653.8|23677.5|23657.5|23660|23628.8|21
1641894600000|2022-01-11 09:50:00|23672.6|23652.6|23701.3|23681.3|23728.8|23708.8|23672.6|23652.6|29
1641894900000|2022-01-11 09:55:00|23698.8|23678.8|23696.3|23676.3|23701.3|23681.3|23681.3|23658.8|13
1641895200000|2022-01-11 10:00:00|23698.8|23678.8|23726.3|23706.3|23736.3|23716.3|23693.8|23673.8|40
1641895500000|2022-01-11 10:05:00|23725.1|23705.1|23711.3|23691.3|23726.3|23706.3|23708.8|23688.8|21
1641895800000|2022-01-11 10:10:00|23715.1|23695.1|23735.1|23715.1|23743.8|23723.8|23715.1|23690|17
1641896100000|2022-01-11 10:15:00|23736.3|23716.3|23737.6|23717.6|23740.1|23720.1|23733.8|23713.8|13
1641896400000|2022-01-11 10:20:00|23733.8|23713.8|23731.3|23711.3|23733.8|23713.8|23713.8|23693.8|27
1641896700000|2022-01-11 10:25:00|23730.1|23710.1|23680.1|23660.1|23730.1|23710.1|23680.1|23660.1|15
1641897000000|2022-01-11 10:30:00|23678.8|23658.8|23666.3|23646.3|23681.3|23661.3|23663.8|23643.8|16
1641897300000|2022-01-11 10:35:00|23668.8|23648.8|23663.8|23643.8|23681.3|23661.3|23663.8|23643.8|7
1641897600000|2022-01-11 10:40:00|23662.6|23642.6|23667.6|23647.6|23671.3|23651.3|23656.3|23636.3|15
1641897900000|2022-01-11 10:45:00|23666.3|23646.3|23681.3|23661.3|23681.3|23661.3|23663.8|23643.8|6
1641898200000|2022-01-11 10:50:00|23683.8|23663.8|23677.6|23657.6|23683.8|23663.8|23677.6|23657.6|3
1641898500000|2022-01-11 10:55:00|23678.8|23658.8|23681.3|23661.3|23681.3|23661.3|23671.3|23651.3|22
1641898800000|2022-01-11 11:00:00|23683.8|23663.8|23643.8|23623.8|23686.3|23666.3|23638.8|23618.8|18
1641899100000|2022-01-11 11:05:00|23645.1|23625.1|23638.8|23618.8|23646.3|23626.3|23638.8|23618.8|6
1641899400000|2022-01-11 11:10:00|23636.3|23616.3|23641.3|23621.3|23643.8|23623.8|23633.8|23613.8|12
1641899700000|2022-01-11 11:15:00|23638.8|23618.8|23646.3|23626.3|23655|23635|23626.3|23606.3|20
1641900000000|2022-01-11 11:20:00|23647.5|23627.5|23638.8|23618.8|23651.3|23631.3|23635|23615|8
1641900300000|2022-01-11 11:25:00|23636.3|23616.3|23616.3|23596.3|23636.3|23616.3|23616.3|23596.3|10
1641900600000|2022-01-11 11:30:00|23613.8|23593.8|23598.8|23578.8|23613.8|23593.8|23595.1|23575.1|27
1641900900000|2022-01-11 11:35:00|23596.3|23576.3|23521.3|23501.3|23596.3|23576.3|23516.4|23496.4|227
1641901200000|2022-01-11 11:40:00|23525.2|23505.2|23515.1|23495.1|23533.8|23513.8|23515.1|23495.1|34
1641901500000|2022-01-11 11:45:00|23513.8|23493.8|23501.3|23481.3|23518.8|23498.8|23501.3|23481.3|8
1641901800000|2022-01-11 11:50:00|23500.1|23480.1|23531.3|23511.3|23533.8|23513.8|23497.6|23477.6|39
1641902100000|2022-01-11 11:55:00|23532.6|23512.6|23511.3|23491.3|23558.8|23538.8|23511.3|23491.3|20
1641902400000|2022-01-11 12:00:00|23507.7|23487.7|23523.8|23503.8|23523.8|23503.8|23495.1|23475.1|11
1641902700000|2022-01-11 12:05:00|23525.1|23505.1|23531.3|23511.3|23531.3|23511.3|23515.1|23495.1|13
1641903000000|2022-01-11 12:10:00|23530.1|23510.1|23528.9|23508.9|23541.3|23521.3|23497.6|23477.6|32
1641903300000|2022-01-11 12:15:00|23526.3|23506.3|23548.8|23528.8|23558.8|23538.8|23526.3|23498.8|62
1641903600000|2022-01-11 12:20:00|23541.3|23521.3|23528.8|23508.8|23542.6|23521.3|23521.3|23496.3|11
1641903900000|2022-01-11 12:25:00|23530.1|23510.1|23533.8|23513.8|23533.8|23513.8|23526.3|23506.3|10
1641904200000|2022-01-11 12:30:00|23535.1|23515.1|23571.3|23551.3|23571.3|23551.3|23535.1|23515.1|24
1641904500000|2022-01-11 12:35:00|23573.8|23553.8|23557.6|23537.6|23578.8|23558.8|23556.3|23536.3|18
1641904800000|2022-01-11 12:40:00|23556.3|23536.3|23588.8|23568.8|23588.8|23568.8|23548.8|23528.8|23
1641905100000|2022-01-11 12:45:00|23591.3|23571.3|23625.1|23605.1|23626.3|23606.3|23591.3|23571.3|33
1641905400000|2022-01-11 12:50:00|23623.8|23603.8|23643.8|23623.8|23656.3|23626.3|23623.8|23603.8|36
1641905700000|2022-01-11 12:55:00|23641.3|23621.3|23617.6|23597.6|23641.3|23621.3|23595.1|23575.1|55
1641906000000|2022-01-11 13:00:00|23618.8|23598.8|23596.3|23576.3|23621.3|23601.3|23568.8|23548.8|71
1641906300000|2022-01-11 13:05:00|23600.1|23580.1|23570.1|23550.1|23600.1|23580.1|23553.8|23533.8|34
1641906600000|2022-01-11 13:10:00|23566.3|23546.3|23588.8|23568.8|23608.9|23582.6|23563.8|23543.8|25
1641906900000|2022-01-11 13:15:00|23578.8|23558.8|23591.3|23571.3|23591.3|23571.3|23572.6|23552.6|37
1641907200000|2022-01-11 13:20:00|23588.8|23568.8|23625.1|23605.1|23625.1|23605.1|23588.8|23568.8|58
1641907500000|2022-01-11 13:25:00|23628.9|23608.9|23657.6|23637.6|23661.3|23641.3|23628.9|23608.9|59
1641907800000|2022-01-11 13:30:00|23658.8|23638.8|23641.3|23621.3|23671.3|23651.3|23636.3|23616.3|41
1641908100000|2022-01-11 13:35:00|23640.1|23620.1|23637.6|23617.6|23666.3|23646.3|23636.3|23605.1|87
1641908400000|2022-01-11 13:40:00|23638.8|23618.8|23645.1|23625.1|23648.8|23628.8|23636.3|23616.3|66
1641908700000|2022-01-11 13:45:00|23647.6|23627.6|23736.3|23716.3|23763.8|23743.8|23647.6|23627.6|188
1641909000000|2022-01-11 13:50:00|23737.6|23717.6|23723.8|23703.8|23738.8|23718.8|23713.8|23693.8|42
1641909300000|2022-01-11 13:55:00|23726.3|23706.3|23713.8|23693.8|23737.6|23717.6|23710.1|23690.1|33
1641909600000|2022-01-11 14:00:00|23718.8|23698.8|23711.3|23691.3|23738.8|23718.8|23711.3|23691.3|54
1641909900000|2022-01-11 14:05:00|23713.8|23693.8|23667.4|23647.4|23716.3|23696.3|23651.3|23628.8|70
1641910200000|2022-01-11 14:10:00|23673.8|23653.8|23723.8|23703.8|23723.8|23703.8|23673.8|23653.8|50
1641910500000|2022-01-11 14:15:00|23727.6|23707.6|23683.8|23663.8|23737.6|23717.6|23673.8|23653.8|88
1641910800000|2022-01-11 14:20:00|23682.6|23662.6|23680.1|23640.1|23682.6|23662.6|23657.6|23628.8|88
1641911100000|2022-01-11 14:25:00|23663.8|23643.8|23598.8|23578.8|23672.6|23643.8|23583.8|23563.8|183
1641911400000|2022-01-11 14:30:00|23611.3|23571.3|23561.3|23541.3|23611.3|23586.3|23538.8|23518.8|213
1641911700000|2022-01-11 14:35:00|23558.8|23538.8|23526.3|23506.3|23558.8|23538.8|23495.1|23471.3|302
1641912000000|2022-01-11 14:40:00|23523.8|23503.8|23448.9|23428.9|23551.3|23527.5|23446.4|23426.4|481
1641912300000|2022-01-11 14:45:00|23446.4|23426.4|23486.3|23466.3|23486.3|23466.3|23382.7|23362.7|246
1641912600000|2022-01-11 14:50:00|23488.9|23468.9|23476.4|23456.4|23495.1|23475.1|23473.9|23453.9|99
1641912900000|2022-01-11 14:55:00|23475.2|23455.2|23481.4|23461.4|23491.4|23471.4|23471.4|23451.4|161
1641913200000|2022-01-11 15:00:00|23478.8|23458.8|23528.9|23508.9|23537.6|23512.6|23476.4|23456.4|202
1641913500000|2022-01-11 15:05:00|23531.4|23511.4|23571.4|23551.4|23642.6|23622.6|23531.4|23511.4|203
1641913800000|2022-01-11 15:10:00|23572.6|23552.6|23586.4|23566.4|23598.9|23578.9|23566.4|23546.4|76
1641914100000|2022-01-11 15:15:00|23583.8|23563.8|23568.9|23548.9|23621.4|23601.4|23566.4|23546.4|122
1641914400000|2022-01-11 15:20:00|23567.7|23547.7|23597.6|23577.6|23617.6|23595.1|23556.4|23536.4|181
1641914700000|2022-01-11 15:25:00|23598.8|23578.8|23685|23665|23685|23665|23598.8|23578.8|131
1641915000000|2022-01-11 15:30:00|23687.4|23667.4|23757.6|23737.6|23805.1|23768.8|23687.4|23667.4|557
1641915300000|2022-01-11 15:35:00|23755.1|23735.1|23776.4|23756.4|23781.3|23756.4|23712.6|23691.2|156
1641915600000|2022-01-11 15:40:00|23781.4|23761.4|23773.7|23753.7|23812.6|23792.6|23733.8|23713.8|193
1641915900000|2022-01-11 15:45:00|23775|23755|23771.3|23751.3|23806.3|23785|23763.8|23743.8|164
1641916200000|2022-01-11 15:50:00|23770.1|23750.1|23756.3|23736.3|23820.1|23781.3|23743.8|23722.6|147
1641916500000|2022-01-11 15:55:00|23753.9|23733.9|23691.3|23671.3|23758.8|23733.9|23666.3|23646.3|145
1641916800000|2022-01-11 16:00:00|23696.3|23676.3|23677.6|23657.6|23696.3|23676.3|23648.8|23628.8|107
1641917100000|2022-01-11 16:05:00|23676.3|23656.3|23676.2|23656.2|23681.3|23661.3|23635.1|23615.1|212
1641917400000|2022-01-11 16:10:00|23677.5|23657.5|23688.8|23668.8|23706.2|23686.2|23641.3|23617.4|180
1641917700000|2022-01-11 16:15:00|23686.4|23666.4|23661.3|23641.3|23686.4|23666.4|23661.3|23641.3|55
1641918000000|2022-01-11 16:20:00|23663.7|23643.7|23638.8|23618.8|23668.8|23648.8|23623.9|23603.9|83
1641918300000|2022-01-11 16:25:00|23641.3|23621.3|23693.7|23673.7|23702.5|23682.5|23641.3|23621.3|99
1641918600000|2022-01-11 16:30:00|23683.8|23663.8|23733.8|23713.8|23737.6|23717.6|23668.8|23648.8|139
1641918900000|2022-01-11 16:35:00|23732.6|23712.6|23698.8|23678.8|23740|23720|23698.8|23678.8|81
1641919200000|2022-01-11 16:40:00|23697.5|23677.5|23723.8|23683.8|23733.8|23713.8|23683.8|23663.8|134
1641919500000|2022-01-11 16:45:00|23721.2|23681.2|23662.6|23642.6|23721.2|23688.8|23658.8|23638.8|71
1641919800000|2022-01-11 16:50:00|23663.9|23643.9|23721.2|23701.2|23721.2|23701.2|23663.9|23643.9|229
1641920100000|2022-01-11 16:55:00|23723.7|23703.7|23723.7|23703.7|23768.7|23748.7|23723.7|23703.7|156
1641920400000|2022-01-11 17:00:00|23726.2|23706.2|23737.5|23717.5|23751.3|23731.3|23726.2|23706.2|184
1641920700000|2022-01-11 17:05:00|23736.2|23716.2|23753.8|23733.8|23756.3|23736.3|23731.3|23711.3|60
1641921000000|2022-01-11 17:10:00|23752.6|23732.6|23726.3|23706.3|23752.6|23732.6|23722.6|23702.6|92
1641921300000|2022-01-11 17:15:00|23723.8|23703.8|23751.3|23731.3|23751.3|23731.3|23692.6|23672.6|212
1641921600000|2022-01-11 17:20:00|23752.6|23732.6|23719.9|23699.9|23775|23755|23686.2|23666.2|1523
1641921900000|2022-01-11 17:25:00|23721.1|23701.1|23751.2|23731.2|23753.7|23733.7|23721.1|23701.1|288
1641922200000|2022-01-11 17:30:00|23749.9|23729.9|23764.9|23744.9|23764.9|23744.9|23749.9|23729.9|55
1641922500000|2022-01-11 17:35:00|23767.4|23747.4|23774.9|23754.9|23774.9|23754.9|23763.7|23743.7|115
1641922800000|2022-01-11 17:40:00|23773.7|23753.7|23764.9|23744.9|23773.7|23753.7|23761.2|23741.2|21
1641923100000|2022-01-11 17:45:00|23762.4|23742.4|23764.9|23744.9|23764.9|23744.9|23757.4|23737.4|59
1641923400000|2022-01-11 17:50:00|23767.4|23747.4|23763.7|23743.7|23771.2|23751.2|23763.7|23743.7|86
1641923700000|2022-01-11 17:55:00|23761.2|23741.2|23758.7|23738.7|23766.2|23746.2|23758.7|23738.7|50
1641924000000|2022-01-11 18:00:00|23759.9|23739.9|23763.7|23743.7|23763.7|23743.7|23758.7|23738.7|58
1641924300000|2022-01-11 18:05:00|23761.2|23741.2|23761.2|23741.2|23763.7|23743.7|23758.7|23738.7|47
1641924600000|2022-01-11 18:10:00|23762.4|23742.4|23768.7|23748.7|23768.7|23748.7|23761.2|23741.2|56
1641924900000|2022-01-11 18:15:00|23769.9|23749.9|23761.2|23741.2|23769.9|23749.9|23761.2|23741.2|38
1641925200000|2022-01-11 18:20:00|23759.9|23739.9|23724.9|23704.9|23759.9|23739.9|23724.9|23704.9|144
1641925500000|2022-01-11 18:25:00|23727.4|23707.4|23739.8|23719.8|23739.8|23719.8|23696.2|23676.2|483
1641978900000|2022-01-12 09:15:00|23869.7|23829.7|23853.5|23813.5|23871|23842.2|23821|23794.6|74
1641979200000|2022-01-12 09:20:00|23864.7|23804.7|23908.5|23888.5|23922.3|23893.5|23843.5|23804.7|76
1641979500000|2022-01-12 09:25:00|23906|23886|23920.9|23900.9|23921|23901|23906|23886|50
1641979800000|2022-01-12 09:30:00|23923.5|23903.5|23946|23926|23953.4|23927.2|23923.5|23903.5|88
1641980100000|2022-01-12 09:35:00|23948.5|23928.5|23961|23941|23964.8|23944.8|23948.5|23928.5|25
1641980400000|2022-01-12 09:40:00|23964.8|23944.8|24012.2|23992.2|24012.2|23992.2|23961|23941|69
1641980700000|2022-01-12 09:45:00|24013.5|23993.5|24108.4|24088.4|24137.2|24113.4|24013.5|23993.5|267
1641981000000|2022-01-12 09:50:00|24107.1|24087.1|24090.9|24070.9|24113.4|24093.4|24090.9|24070.9|40
1641981300000|2022-01-12 09:55:00|24093.4|24073.4|24125.9|24105.9|24125.9|24105.9|24088.4|24068.4|33
1641981600000|2022-01-12 10:00:00|24130.9|24110.9|24135.9|24115.9|24139.7|24119.7|24130.9|24110.9|37
1641981900000|2022-01-12 10:05:00|24137.2|24117.2|24169.6|24149.6|24181|24155.8|24134.6|24114.6|65
1641982200000|2022-01-12 10:10:00|24170.9|24150.9|24126|24086|24170.9|24150.9|24117.2|24086|45
1641982500000|2022-01-12 10:15:00|24113.6|24093.6|24133.4|24113.4|24143.4|24123.4|24111|24091|76
1641982800000|2022-01-12 10:20:00|24134.7|24114.7|24170.9|24150.9|24175.9|24155.9|24134.7|24114.7|15
1641983100000|2022-01-12 10:25:00|24173.4|24153.4|24163.4|24143.4|24183.4|24163.4|24163.4|24143.4|57
1641983400000|2022-01-12 10:30:00|24160.9|24140.9|24158.4|24138.4|24168.4|24148.4|24145.9|24125.9|67
1641983700000|2022-01-12 10:35:00|24160.9|24140.9|24148.4|24128.4|24165.9|24145.9|24148.4|24128.4|30
1641984000000|2022-01-12 10:40:00|24147.2|24127.2|24173.4|24153.4|24175.9|24155.9|24145.9|24125.9|25
1641984300000|2022-01-12 10:45:00|24175.9|24155.9|24190.9|24170.9|24190.9|24170.9|24173.4|24153.4|43
1641984600000|2022-01-12 10:50:00|24192.1|24172.1|24203.4|24183.4|24214.6|24194.6|24183.4|24163.4|119
1641984900000|2022-01-12 10:55:00|24206|24186|24235.9|24215.9|24240.9|24220.9|24206|24186|72
1641985200000|2022-01-12 11:00:00|24238.5|24218.5|24253.4|24233.4|24258.4|24238.4|24238.5|24218.5|41
1641985500000|2022-01-12 11:05:00|24259.6|24239.6|24265.9|24245.9|24270.9|24250.9|24258.4|24238.4|23
1641985800000|2022-01-12 11:10:00|24267.1|24247.1|24283.4|24263.4|24283.4|24263.4|24265.9|24245.9|42
1641986100000|2022-01-12 11:15:00|24285.9|24265.9|24265.9|24245.9|24293.4|24273.4|24260.9|24240.9|97
1641986400000|2022-01-12 11:20:00|24264.6|24244.6|24270.9|24250.9|24270.9|24250.9|24257.1|24237.1|21
1641986700000|2022-01-12 11:25:00|24268.4|24248.4|24160.9|24140.9|24268.4|24248.4|24118.5|24091|106
1641987000000|2022-01-12 11:30:00|24162.1|24142.1|24188.4|24148.4|24203.4|24170.9|24162.1|24142.1|81
1641987300000|2022-01-12 11:35:00|24190.9|24150.9|24178.4|24158.4|24203.4|24170.9|24177.1|24148.4|30
1641987600000|2022-01-12 11:40:00|24175.9|24155.9|24175.9|24155.9|24180.9|24160.9|24173.4|24153.4|25
1641987900000|2022-01-12 11:45:00|24185.9|24165.9|24208.4|24188.4|24215.9|24195.9|24185.9|24165.9|23
1641988200000|2022-01-12 11:50:00|24205.9|24185.9|24200.9|24180.9|24205.9|24185.9|24200.9|24180.9|14
1641988500000|2022-01-12 11:55:00|24202.1|24182.1|24215.9|24195.9|24219.6|24199.6|24202.1|24182.1|21
1641988800000|2022-01-12 12:00:00|24213.3|24193.3|24190.9|24170.9|24213.3|24193.3|24190.9|24170.9|49
1641989100000|2022-01-12 12:05:00|24189.6|24169.6|24178.4|24158.4|24190.9|24170.9|24171|24151|29
1641989400000|2022-01-12 12:10:00|24177.1|24157.1|24158.4|24138.4|24177.1|24157.1|24155.9|24135.9|45
1641989700000|2022-01-12 12:15:00|24157.2|24137.2|24188.4|24168.4|24188.4|24168.4|24155.9|24135.9|66
1641990000000|2022-01-12 12:20:00|24189.6|24169.6|24185.9|24165.9|24190.9|24170.9|24173.4|24153.4|39
1641990300000|2022-01-12 12:25:00|24187.1|24167.1|24193.5|24173.5|24205.9|24185.9|24180.9|24160.9|53
1641990600000|2022-01-12 12:30:00|24192.3|24172.3|24200.9|24180.9|24220.9|24200.9|24189.7|24169.7|110
1641990900000|2022-01-12 12:35:00|24199.7|24179.7|24130.9|24110.9|24199.7|24179.7|24128.4|24108.4|76
1641991200000|2022-01-12 12:40:00|24132.1|24112.1|24113.5|24093.5|24133.4|24113.4|24112.3|24092.3|37
1641991500000|2022-01-12 12:45:00|24111.1|24091.1|24125.9|24105.9|24133.4|24110.9|24074.6|24043.4|92
1641991800000|2022-01-12 12:50:00|24127.2|24107.2|24190.9|24170.9|24190.9|24170.9|24113.4|24093.4|40
1641992100000|2022-01-12 12:55:00|24188.5|24168.5|24165.9|24145.9|24205.9|24185.9|24153.4|24125.8|50
1641992400000|2022-01-12 13:00:00|24173.3|24153.3|24260.9|24240.9|24265.9|24245.9|24173.3|24153.3|234
1641992700000|2022-01-12 13:05:00|24263.5|24243.5|24293.4|24273.4|24293.4|24273.4|24258.4|24238.4|290
1641993000000|2022-01-12 13:10:00|24303.4|24283.4|24344.4|24324.4|24364.6|24344.6|24303.4|24273.4|271
1641993300000|2022-01-12 13:15:00|24347.1|24327.1|24315.7|24295.7|24360.7|24340.7|24315.7|24295.7|132
1641993600000|2022-01-12 13:20:00|24314.4|24294.4|24305.7|24285.7|24320.7|24300.7|24298.2|24278.2|112
1641993900000|2022-01-12 13:25:00|24306.9|24286.9|24315.6|24295.6|24348.2|24328.2|24306.9|24286.9|127
1641994200000|2022-01-12 13:30:00|24316.9|24296.9|24388.2|24368.2|24388.2|24368.2|24316.9|24296.9|187
1641994500000|2022-01-12 13:35:00|24386.9|24366.9|24368.2|24348.2|24423.2|24403.2|24310.7|24290.7|233
1641994800000|2022-01-12 13:40:00|24370.9|24350.9|24396.9|24376.9|24408.2|24388.2|24370.9|24350.9|155
1641995100000|2022-01-12 13:45:00|24398.2|24378.2|24431.9|24411.9|24433.2|24413.2|24396.9|24376.9|183
1641995400000|2022-01-12 13:50:00|24434.4|24414.4|24438.2|24418.2|24468.2|24448.2|24433.2|24413.2|203
1641995700000|2022-01-12 13:55:00|24439.4|24419.4|24405.7|24385.7|24456.9|24436.9|24398.2|24378.2|139
1641996000000|2022-01-12 14:00:00|24404.5|24384.5|24330.7|24310.7|24408.2|24388.2|24295.7|24275.7|215
1641996300000|2022-01-12 14:05:00|24329.5|24309.5|24373.2|24353.2|24399.3|24379.3|24329.5|24309.5|105
1641996600000|2022-01-12 14:10:00|24375.7|24355.7|24366.9|24346.9|24378.2|24358.2|24310.7|24290.7|84
1641996900000|2022-01-12 14:15:00|24368.1|24348.1|24342.3|24302.3|24393.1|24369.4|24312|24292|280
1641997200000|2022-01-12 14:20:00|24338.4|24298.4|24353.2|24333.2|24366.9|24346.9|24301.9|24281.9|111
1641997500000|2022-01-12 14:25:00|24342.4|24322.4|24335.7|24315.7|24348.2|24328.2|24315.7|24295.7|69
1641997800000|2022-01-12 14:30:00|24334.4|24314.4|24310.7|24290.7|24389.4|24369.4|24300.7|24280.7|153
1641998100000|2022-01-12 14:35:00|24313.1|24293.1|24353.2|24333.2|24357|24337|24313.1|24293.1|111
1641998400000|2022-01-12 14:40:00|24352|24332|24373.2|24353.2|24374.4|24353.2|24318.2|24298.2|110
1641998700000|2022-01-12 14:45:00|24376.9|24356.9|24358.2|24338.2|24384.4|24364.4|24343.2|24318.2|116
1641999000000|2022-01-12 14:50:00|24356.9|24336.9|24395.7|24375.7|24410.7|24390.7|24356.9|24336.9|118
1641999300000|2022-01-12 14:55:00|24398.3|24378.3|24370.7|24350.7|24413.2|24393.2|24360.7|24340.7|88
1641999600000|2022-01-12 15:00:00|24373.2|24353.2|24328.2|24308.2|24375.7|24355.7|24328.2|24308.2|113
1641999900000|2022-01-12 15:05:00|24325.7|24305.7|24248.3|24228.3|24338.2|24318.2|24248.3|24228.3|229
1642000200000|2022-01-12 15:10:00|24246|24226|24195.8|24175.8|24254.7|24230.8|24195.8|24175.8|183
1642000500000|2022-01-12 15:15:00|24197|24177|24220.8|24200.8|24244.5|24224.5|24197|24177|114
1642000800000|2022-01-12 15:20:00|24215.8|24195.8|24157|24137|24215.8|24195.8|24153.3|24130.6|180
1642001100000|2022-01-12 15:25:00|24158.3|24138.3|24165.8|24145.8|24208.3|24188.3|24158.3|24138.3|177
1642001400000|2022-01-12 15:30:00|24167.2|24147.2|24162.3|24142.3|24183.3|24163.3|24078.5|24052.3|370
1642001700000|2022-01-12 15:35:00|24161|24141|24235.8|24215.8|24235.8|24215.8|24155.8|24135.8|216
1642002000000|2022-01-12 15:40:00|24237|24217|24195.8|24175.8|24262.1|24242.1|24185.8|24165.8|200
1642002300000|2022-01-12 15:45:00|24198.2|24178.2|24248.3|24228.3|24262|24242|24198.2|24178.2|143
1642002600000|2022-01-12 15:50:00|24268.3|24241.9|24238.3|24218.3|24273.3|24253.3|24238.3|24218.3|115
1642002900000|2022-01-12 15:55:00|24237.1|24217.1|24150.8|24130.8|24237.1|24217.1|24135.8|24115.8|110
1642003200000|2022-01-12 16:00:00|24153.3|24133.3|24173.3|24153.3|24179.6|24155.8|24153.3|24133.3|66
1642003500000|2022-01-12 16:05:00|24172.1|24152.1|24155.8|24135.8|24173.3|24153.3|24137.1|24117.1|134
1642003800000|2022-01-12 16:10:00|24150.8|24130.8|24195.7|24175.7|24200.8|24180.8|24143.3|24123.3|233
1642004100000|2022-01-12 16:15:00|24193.2|24173.2|24105.7|24085.7|24198.2|24178.2|24105.7|24085.7|141
1642004400000|2022-01-12 16:20:00|24102|24082|24118.2|24098.2|24120.7|24100.7|24098.2|24078.2|113
1642004700000|2022-01-12 16:25:00|24119.4|24099.4|24223.2|24203.2|24223.2|24203.2|24119.4|24099.4|120
1642005000000|2022-01-12 16:30:00|24228.1|24208.1|24240.7|24220.7|24274.4|24254.4|24228.1|24208.1|138
1642005300000|2022-01-12 16:35:00|24239.5|24219.5|24323.3|24303.3|24344.5|24305.7|24195.7|24175.7|262
1642005600000|2022-01-12 16:40:00|24319.6|24299.6|24220.7|24200.7|24319.6|24299.6|24215.7|24195.7|191
1642005900000|2022-01-12 16:45:00|24219.5|24199.5|24208.2|24188.2|24228.2|24208.2|24193.1|24173.1|115
1642006200000|2022-01-12 16:50:00|24210.7|24190.7|24182|24162|24210.7|24190.7|24180.8|24159.6|77
1642006500000|2022-01-12 16:55:00|24183.3|24163.3|24247|24187|24247|24198.5|24183.3|24163.3|120
1642006800000|2022-01-12 17:00:00|24231.8|24211.8|24198.2|24178.2|24253.2|24233.2|24198.2|24167|152
1642007100000|2022-01-12 17:05:00|24207|24167|24122|24102|24207|24178.2|24104.3|24084.3|219
1642007400000|2022-01-12 17:10:00|24119.4|24099.4|24046.2|24026.2|24133.2|24113.2|24046.2|24026.2|499
1642007700000|2022-01-12 17:15:00|24045|24025|24096.9|24076.9|24096.9|24076.9|24010.7|23990.7|410
1642008000000|2022-01-12 17:20:00|24099.3|24079.3|24094.5|24074.5|24128.2|24108.2|24039.5|24019.5|1525
1642008300000|2022-01-12 17:25:00|24093.3|24073.3|24019.6|23999.6|24097|24077|24017.3|23997.3|641
1642008600000|2022-01-12 17:30:00|24022.1|24002.1|24015.9|23995.9|24040.9|24008.4|24014.8|23994.8|133
1642008900000|2022-01-12 17:35:00|24018.4|23998.4|24083.6|24063.6|24088.4|24068.4|24018.4|23998.4|293
1642009200000|2022-01-12 17:40:00|24080.9|24060.9|24078.4|24058.4|24102.1|24082.1|24078.4|24058.4|96
1642009500000|2022-01-12 17:45:00|24077.1|24057.1|24119.5|24099.5|24119.5|24099.5|24075.9|24055.9|98
1642009800000|2022-01-12 17:50:00|24120.8|24100.8|24128.4|24108.4|24128.4|24108.4|24119.6|24099.6|186
1642010100000|2022-01-12 17:55:00|24127.3|24107.3|24142.1|24122.1|24145.9|24125.9|24123.4|24103.4|69
1642010400000|2022-01-12 18:00:00|24140.8|24120.8|24123.4|24103.4|24140.8|24120.8|24118.4|24097|24
1642010700000|2022-01-12 18:05:00|24122.3|24102.3|24125.9|24105.9|24125.9|24105.9|24120.9|24100.9|113
1642011000000|2022-01-12 18:10:00|24127.1|24107.1|24122.1|24102.1|24128.4|24108.4|24122.1|24102.1|63
1642011300000|2022-01-12 18:15:00|24123.3|24103.3|24108.3|24088.3|24123.3|24103.3|24105.8|24085.8|58
1642011600000|2022-01-12 18:20:00|24110.8|24090.8|24068.4|24048.4|24110.8|24090.8|24063.4|24043.4|166
1642011900000|2022-01-12 18:25:00|24069.6|24049.6|24029.5|24009.5|24069.6|24049.6|24020.8|24000.8|203
1642065300000|2022-01-13 09:15:00|24175.7|24155.7|24238.2|24218.2|24238.2|24218.2|24175.7|24139.2|263
1642065600000|2022-01-13 09:20:00|24245.9|24205.9|24230.7|24210.7|24264.5|24236.9|24220.7|24185.5|108
1642065900000|2022-01-13 09:25:00|24229.5|24209.5|24220.7|24200.7|24253.2|24220.7|24215.7|24195.7|44
1642066200000|2022-01-13 09:30:00|24219.4|24199.4|24158.2|24138.2|24219.4|24199.4|24158.2|24138.2|63
1642066500000|2022-01-13 09:35:00|24149.4|24129.4|24198.2|24178.2|24198.2|24178.2|24120.7|24093.2|38
1642066800000|2022-01-13 09:40:00|24201.9|24181.9|24240.7|24220.7|24240.7|24220.7|24201.9|24181.9|12
1642067100000|2022-01-13 09:45:00|24235.7|24215.7|24238.2|24218.2|24240.7|24220.7|24230.7|24210.7|16
1642067400000|2022-01-13 09:50:00|24237|24217|24233.2|24213.2|24238.2|24218.2|24230.7|24210.7|6
1642067700000|2022-01-13 09:55:00|24230.7|24210.7|24180.9|24160.9|24230.7|24210.7|24178.4|24158.4|95
1642068000000|2022-01-13 10:00:00|24185.7|24165.7|24210.9|24190.9|24210.9|24190.9|24183.4|24157.2|47
1642068300000|2022-01-13 10:05:00|24209.7|24189.7|24175.9|24155.9|24210.9|24190.9|24175.9|24155.9|17
1642068600000|2022-01-13 10:10:00|24178.2|24158.2|24198.4|24178.4|24213.4|24193.4|24178.2|24158.2|29
1642068900000|2022-01-13 10:15:00|24190.9|24170.9|24175.9|24155.9|24190.9|24170.9|24173.4|24153.4|24
1642069200000|2022-01-13 10:20:00|24174.7|24154.7|24143.4|24123.4|24174.7|24154.7|24143.4|24119.5|13
1642069500000|2022-01-13 10:25:00|24146|24126|24138.4|24118.4|24148.4|24128.4|24138.4|24118.4|10
1642069800000|2022-01-13 10:30:00|24137.2|24117.2|24118.4|24098.4|24152.2|24125.9|24113.4|24093.4|56
1642070100000|2022-01-13 10:35:00|24119.5|24099.5|24115.9|24095.9|24125.9|24105.9|24115.9|24095.9|6
1642070400000|2022-01-13 10:40:00|24114.7|24094.7|24098.5|24078.5|24114.7|24094.7|24082.3|24062.3|317
1642070700000|2022-01-13 10:45:00|24097.2|24077.2|24013.5|23973.5|24097.3|24077.3|24006|23973.5|182
1642071000000|2022-01-13 10:50:00|24004.7|23984.7|24037.2|24017.2|24053.7|24033.7|24002.3|23982.3|100
1642071300000|2022-01-13 10:55:00|24039.7|24019.7|24057.5|24037.5|24058.8|24038.8|24025|23996|107
1642071600000|2022-01-13 11:00:00|24056.2|24036.2|24036.2|24016.2|24056.2|24036.2|24023.7|24003.7|25
1642071900000|2022-01-13 11:05:00|24033.7|24013.7|24032.3|24012.3|24043.7|24023.7|24032.3|24012.3|34
1642072200000|2022-01-13 11:10:00|24031.2|24011.2|24038.7|24018.7|24051.2|24031.2|24028.8|24003.8|26
1642072500000|2022-01-13 11:15:00|24037.5|24017.5|24016.2|23996.2|24037.5|24017.5|24016.2|23996.2|23
1642072800000|2022-01-13 11:20:00|24017.3|23997.3|24048.7|24028.7|24053.7|24033.7|24016.2|23996.2|12
1642073100000|2022-01-13 11:25:00|24046.2|24026.2|24074.7|24054.7|24077.2|24057.2|24044.8|24024.8|37
1642073400000|2022-01-13 11:30:00|24077.3|24057.3|24056.2|24036.2|24078.7|24058.7|24056.2|24036.2|16
1642073700000|2022-01-13 11:35:00|24058.7|24038.7|24073.7|24053.7|24073.7|24053.7|24058.7|24038.7|9
1642074000000|2022-01-13 11:40:00|24074.8|24054.8|24075|24055|24087.3|24067.3|24074.8|24054.8|30
1642074300000|2022-01-13 11:45:00|24072.5|24052.5|24061.2|24041.2|24083.7|24063.7|24055|24035|62
1642074600000|2022-01-13 11:50:00|24062.5|24042.5|24058.7|24038.7|24063.7|24043.7|24053.7|24033.7|5
1642074900000|2022-01-13 11:55:00|24061.2|24041.2|24086.2|24066.2|24103.7|24083.7|24058.7|24038.7|23
1642075200000|2022-01-13 12:00:00|24083.8|24063.8|24077.5|24057.5|24096.2|24076.2|24071.2|24051.2|14
1642075500000|2022-01-13 12:05:00|24080|24060|24036.2|24016.2|24089.8|24069.8|24035|24015|22
1642075800000|2022-01-13 12:10:00|24035|24015|24031.2|24011.2|24036.2|24016.2|24026.2|24006.2|41
1642076100000|2022-01-13 12:15:00|24028.8|24008.8|24056.2|24036.2|24056.2|24036.2|23996.2|23970.8|90
1642076400000|2022-01-13 12:20:00|24057.5|24037.5|24083.7|24063.7|24083.7|24063.7|24057.5|24037.5|25
1642076700000|2022-01-13 12:25:00|24085|24065|24044.8|24024.8|24088.8|24068.7|24044.8|24024.8|30
1642077000000|2022-01-13 12:30:00|24046|24026|24067.5|24047.5|24073.7|24053.7|24043.7|24023.7|70
1642077300000|2022-01-13 12:35:00|24062.5|24042.5|24073.7|24053.7|24081.2|24061.2|24062.5|24042.5|13
1642077600000|2022-01-13 12:40:00|24071.2|24051.2|24043.7|24023.7|24071.2|24051.2|24018.7|23998.7|57
1642077900000|2022-01-13 12:45:00|24033.7|24013.7|24017.5|23997.5|24033.7|24013.7|23976.2|23956.2|121
1642078200000|2022-01-13 12:50:00|24016.2|23996.2|24023.7|24003.7|24052.5|24028.7|24013.7|23993.7|41
1642078500000|2022-01-13 12:55:00|24021.3|24001.3|24041.2|24021.2|24052.5|24028.7|24019.8|23999.8|14
1642078800000|2022-01-13 13:00:00|24040|24020|24103.7|24083.7|24123.7|24103.7|23996.2|23976.2|128
1642079100000|2022-01-13 13:05:00|24106.2|24086.2|24096.2|24076.2|24121.2|24088.7|24096.2|24076.2|34
1642079400000|2022-01-13 13:10:00|24095|24075|23976.2|23956.2|24098.7|24078.7|23958.7|23932.3|80
1642079700000|2022-01-13 13:15:00|23979.8|23959.8|24001.2|23961.2|24008.7|23988.7|23953.7|23933.7|78
1642080000000|2022-01-13 13:20:00|23993.7|23973.7|24033.8|24013.8|24033.8|24013.8|23992.3|23961.2|98
1642080300000|2022-01-13 13:25:00|24029.8|24009.8|24066.2|24046.2|24072.5|24046.2|24003.7|23983.7|52
1642080600000|2022-01-13 13:30:00|24063.7|24043.7|24036.2|24016.2|24064.8|24044.8|24036.2|24016.2|63
1642080900000|2022-01-13 13:35:00|24035|24015|24066.2|24046.2|24066.2|24046.2|24031.2|24011.2|38
1642081200000|2022-01-13 13:40:00|24063.7|24043.7|24096.2|24076.2|24096.2|24076.2|24046.2|24021.2|152
1642081500000|2022-01-13 13:45:00|24097.5|24077.5|24101.2|24081.2|24146.2|24126.2|24097.5|24074.8|76
1642081800000|2022-01-13 13:50:00|24102.5|24082.5|24111|24091|24136|24116|24101.2|24081.2|196
1642082100000|2022-01-13 13:55:00|24109.8|24089.8|24113.5|24093.5|24128.5|24098.5|24109.8|24087.2|77
1642082400000|2022-01-13 14:00:00|24116|24096|24151|24131|24159.7|24139.7|24116|24096|186
1642082700000|2022-01-13 14:05:00|24152.2|24132.2|24121|24101|24153.5|24133.5|24118.5|24098.5|64
1642083000000|2022-01-13 14:10:00|24123.5|24103.5|24156|24136|24172.2|24152.2|24123.5|24103.5|67
1642083300000|2022-01-13 14:15:00|24157.2|24137.2|24184.8|24164.8|24188.5|24168.5|24157.2|24137.2|58
1642083600000|2022-01-13 14:20:00|24187.5|24167.5|24186.2|24166.2|24196.2|24176.2|24159.8|24139.8|68
1642083900000|2022-01-13 14:25:00|24185|24165|24131.2|24111.2|24185|24165|24131.2|24111.2|82
1642084200000|2022-01-13 14:30:00|24130|24110|24080|24060|24130|24110|24066.2|24041.2|190
1642084500000|2022-01-13 14:35:00|24092.3|24072.3|24113.7|24093.7|24116.2|24096.2|24092.3|24072.3|62
1642084800000|2022-01-13 14:40:00|24114.8|24094.8|24143.7|24123.7|24152.3|24132.3|24106.2|24083.5|92
1642085100000|2022-01-13 14:45:00|24147.3|24127.3|24183.7|24163.7|24189.8|24169.8|24128.7|24108.7|218
1642085400000|2022-01-13 14:50:00|24182.5|24162.5|24143.7|24123.7|24182.5|24162.5|24112.5|24092.5|62
1642085700000|2022-01-13 14:55:00|24144.8|24124.8|24112.5|24092.5|24153.7|24133.7|24112.5|24092.5|68
1642086000000|2022-01-13 15:00:00|24110|24090|24088.7|24068.7|24110|24090|24076.3|24056.3|94
1642086300000|2022-01-13 15:05:00|24087.5|24067.5|24066.2|24046.2|24088.7|24068.7|24062.3|24042.3|78
1642086600000|2022-01-13 15:10:00|24065|24045|24128.7|24108.7|24131.2|24108.7|24063.7|24043.7|61
1642086900000|2022-01-13 15:15:00|24129.8|24109.8|24106.2|24086.2|24131.2|24111.2|24085|24065|111
1642087200000|2022-01-13 15:20:00|24103.8|24083.8|24048.8|24028.8|24104|24083.8|24016.3|23996.3|500
1642087500000|2022-01-13 15:25:00|24046.2|24026.2|24021.3|24001.3|24053.8|24033.8|24016.3|23996.3|121
1642087800000|2022-01-13 15:30:00|24018.8|23998.8|23983.5|23963.5|24038.8|24018.8|23975.2|23955.2|268
1642088100000|2022-01-13 15:35:00|23988.8|23968.8|23920.2|23900.2|24000.4|23973.8|23911.3|23891.3|374
1642088400000|2022-01-13 15:40:00|23921.3|23901.3|23948.8|23928.8|23956.2|23931.2|23920.2|23900.2|110
1642088700000|2022-01-13 15:45:00|23950|23930|23878.8|23858.8|23968.8|23946.3|23878.8|23858.8|219
1642089000000|2022-01-13 15:50:00|23871.3|23851.3|23865|23845|23885|23865|23814|23790.2|379
1642089300000|2022-01-13 15:55:00|23866.3|23846.3|23871.3|23851.3|23898.8|23878.8|23866.3|23846.3|106
1642089600000|2022-01-13 16:00:00|23874|23854|23860|23840|23893.8|23873.8|23856.3|23832.5|142
1642089900000|2022-01-13 16:05:00|23858.8|23838.8|23873.8|23853.8|23883.8|23863.8|23831.3|23800.2|210
1642090200000|2022-01-13 16:10:00|23880|23860|23826.3|23806.3|23887.5|23867.5|23823.8|23803.8|160
1642090500000|2022-01-13 16:15:00|23823.8|23803.8|23773.8|23753.8|23823.8|23803.8|23773.8|23753.8|493
1642090800000|2022-01-13 16:20:00|23768.8|23748.8|23778.8|23758.8|23778.8|23758.8|23752.7|23707.3|247
1642091100000|2022-01-13 16:25:00|23781.3|23761.3|23771.3|23751.3|23806.5|23783.8|23771.3|23751.3|82
1642091400000|2022-01-13 16:30:00|23768.8|23748.8|23828.8|23808.8|23845|23825|23760.2|23740.2|140
1642091700000|2022-01-13 16:35:00|23827.7|23807.7|23856.3|23836.3|23878.8|23851.2|23827.7|23807.7|156
1642092000000|2022-01-13 16:40:00|23855.2|23835.2|23888.8|23868.8|23898.8|23878.8|23852.5|23832.5|173
1642092300000|2022-01-13 16:45:00|23891.3|23871.3|23901.3|23881.3|23911.3|23891.3|23888.7|23868.7|126
1642092600000|2022-01-13 16:50:00|23900.2|23880.2|23876.3|23856.3|23902.5|23882.5|23876.3|23856.3|157
1642092900000|2022-01-13 16:55:00|23873.8|23853.8|23828.8|23808.8|23888.8|23868.8|23825.2|23805.2|157
1642093200000|2022-01-13 17:00:00|23837.3|23817.3|23833.8|23813.8|23853.8|23823.8|23821.3|23800.2|133
1642093500000|2022-01-13 17:05:00|23835.2|23815.2|23831.3|23811.3|23836.3|23816.3|23823.8|23803.8|63
1642093800000|2022-01-13 17:10:00|23832.5|23812.5|23786.3|23766.3|23833.8|23813.8|23786.3|23766.3|156
1642094100000|2022-01-13 17:15:00|23787.5|23767.5|23768.8|23748.8|23793.8|23773.8|23757.7|23737.7|229
1642094400000|2022-01-13 17:20:00|23771.3|23751.3|23697.2|23677.2|23783.8|23763.8|23694.8|23674.8|1657
1642094700000|2022-01-13 17:25:00|23698.5|23678.5|23703.7|23683.7|23711.2|23691.2|23686.2|23666.2|774
1642095000000|2022-01-13 17:30:00|23705|23685|23708.7|23688.7|23715|23695|23681.3|23661.3|137
1642095300000|2022-01-13 17:35:00|23707.5|23687.5|23725|23705|23725|23705|23701.2|23681.2|119
1642095600000|2022-01-13 17:40:00|23726.2|23706.2|23713.7|23693.7|23727.5|23707.5|23713.7|23693.7|53
1642095900000|2022-01-13 17:45:00|23715|23695|23696.2|23676.2|23718.7|23698.7|23690|23670|66
1642096200000|2022-01-13 17:50:00|23697.3|23677.3|23702.5|23682.5|23708.7|23688.7|23680|23660|81
1642096500000|2022-01-13 17:55:00|23705|23685|23718.7|23698.7|23718.7|23698.7|23697.7|23677.7|116
1642096800000|2022-01-13 18:00:00|23717.5|23697.5|23690|23670|23717.5|23697.5|23683.8|23663.8|42
1642097100000|2022-01-13 18:05:00|23691.3|23671.3|23666.2|23646.2|23691.3|23671.3|23666.2|23646.2|154
1642097400000|2022-01-13 18:10:00|23664.8|23644.8|23698.8|23678.8|23698.8|23678.8|23654|23634|80
1642097700000|2022-01-13 18:15:00|23697.7|23677.7|23702.7|23682.7|23705.2|23685.2|23695.2|23675.2|59
1642098000000|2022-01-13 18:20:00|23700.2|23680.2|23685.2|23665.2|23700.2|23680.2|23685.2|23665.2|15
1642098300000|2022-01-13 18:25:00|23688.8|23668.8|23656.3|23636.3|23688.8|23668.8|23655.2|23635.2|190
1642151700000|2022-01-14 09:15:00|23687.5|23667.5|23717.7|23697.7|23717.7|23697.7|23654.3|23634.3|121
1642152000000|2022-01-14 09:20:00|23719.1|23699.1|23778.9|23738.9|23778.9|23738.9|23719.1|23693.9|49
1642152300000|2022-01-14 09:25:00|23766.4|23746.4|23721.4|23701.4|23768.9|23746.4|23720|23698.9|32
1642152600000|2022-01-14 09:30:00|23720|23700|23714.8|23694.8|23728.9|23700|23701.4|23681.4|17
1642152900000|2022-01-14 09:35:00|23718.9|23698.9|23748.9|23728.9|23751.1|23730|23717.7|23697.7|10
1642153200000|2022-01-14 09:40:00|23747.7|23727.7|23727.7|23707.7|23748.9|23728.9|23727.7|23707.7|24
1642153500000|2022-01-14 09:45:00|23740.2|23700.2|23693.9|23673.9|23740.2|23713.9|23691.4|23671.4|30
1642153800000|2022-01-14 09:50:00|23695|23675|23708.9|23688.9|23710.2|23688.9|23695|23668.9|9
1642154100000|2022-01-14 09:55:00|23707.7|23687.7|23706.4|23686.4|23708.9|23688.9|23706.4|23686.4|10
1642154400000|2022-01-14 10:00:00|23705|23685|23721.4|23701.4|23721.4|23701.4|23700.2|23680.2|17
1642154700000|2022-01-14 10:05:00|23722.5|23702.5|23728.9|23708.9|23731.4|23711.4|23722.5|23702.5|15
1642155000000|2022-01-14 10:10:00|23731.4|23711.4|23746.4|23726.4|23746.4|23726.4|23731.4|23711.4|13
1642155300000|2022-01-14 10:15:00|23749.1|23729.1|23765|23745|23765|23745|23748.9|23728.9|35
1642155600000|2022-01-14 10:20:00|23766.4|23746.4|23800.2|23780.2|23800.2|23780.2|23766.4|23746.4|16
1642155900000|2022-01-14 10:25:00|23798.9|23778.9|23800|23780|23800|23780|23792.7|23772.7|11
1642156200000|2022-01-14 10:30:00|23801.4|23781.4|23828.9|23808.9|23832.5|23812.5|23801.4|23781.4|28
1642156500000|2022-01-14 10:35:00|23827.7|23807.7|23823.9|23803.9|23828.9|23808.9|23823.9|23803.9|8
1642156800000|2022-01-14 10:40:00|23825|23805|23823.9|23783.9|23827.5|23806.4|23820|23783.9|9
1642157100000|2022-01-14 10:45:00|23808.9|23788.9|23811.4|23791.4|23816.4|23796.4|23803.9|23783.9|4
1642157400000|2022-01-14 10:50:00|23809.1|23789.1|23817.5|23797.5|23818.9|23798.9|23803.9|23783.9|9
1642157700000|2022-01-14 10:55:00|23816.4|23796.4|23823.9|23803.9|23826.4|23806.4|23815|23795|8
1642158000000|2022-01-14 11:00:00|23821.4|23801.4|23826.4|23806.4|23832.5|23812.5|23818.9|23798.9|12
1642158300000|2022-01-14 11:05:00|23823.9|23803.9|23808.9|23788.9|23823.9|23803.9|23806.4|23786.4|5
1642158600000|2022-01-14 11:10:00|23811.4|23791.4|23827.5|23807.5|23831.4|23811.4|23811.4|23791.4|7
1642158900000|2022-01-14 11:15:00|23823.9|23803.9|23840|23820|23840|23820|23823.9|23803.9|10
1642159200000|2022-01-14 11:20:00|23843.9|23823.9|23836.4|23816.4|23858.9|23838.9|23828.9|23808.9|43
1642159500000|2022-01-14 11:25:00|23837.5|23817.5|23805.2|23785.2|23850.2|23830.2|23805.2|23785.2|12
1642159800000|2022-01-14 11:30:00|23801.4|23781.4|23786.4|23766.4|23801.4|23781.4|23786.4|23766.4|31
1642160100000|2022-01-14 11:35:00|23783.9|23763.9|23786.4|23766.4|23786.4|23766.4|23781.4|23761.4|8
1642160400000|2022-01-14 11:40:00|23785.2|23765.2|23783.9|23763.9|23785.2|23765.2|23783.9|23763.9|0
1642160700000|2022-01-14 11:45:00|23782.7|23762.7|23793.9|23773.9|23793.9|23773.9|23771.4|23751.4|22
1642161000000|2022-01-14 11:50:00|23791.4|23771.4|23798.9|23778.9|23803.9|23783.9|23791.4|23771.4|6
1642161300000|2022-01-14 11:55:00|23797.7|23777.7|23808.9|23788.9|23816.4|23796.4|23797.7|23777.7|4
1642161600000|2022-01-14 12:00:00|23811.4|23791.4|23838.9|23818.9|23838.9|23818.9|23806.4|23786.4|27
1642161900000|2022-01-14 12:05:00|23840.2|23820.2|23789.1|23769.1|23840.2|23820.2|23789.1|23769.1|33
1642162200000|2022-01-14 12:10:00|23790.2|23770.2|23793.9|23773.9|23793.9|23773.9|23776.4|23756.4|22
1642162500000|2022-01-14 12:15:00|23795|23775|23770.2|23750.2|23798.9|23778.9|23770.2|23750.2|8
1642162800000|2022-01-14 12:20:00|23771.4|23751.4|23713.9|23693.9|23775|23755|23713.9|23693.9|61
1642163100000|2022-01-14 12:25:00|23716.4|23696.4|23671.4|23651.4|23716.4|23696.4|23666.4|23645.4|85
1642163400000|2022-01-14 12:30:00|23672.5|23652.5|23678.9|23658.9|23680.2|23660.2|23668.9|23648.9|100
1642163700000|2022-01-14 12:35:00|23676.4|23656.4|23693.9|23673.9|23703.9|23683.9|23673.9|23653.9|24
1642164000000|2022-01-14 12:40:00|23692.5|23672.5|23736.4|23716.4|23736.4|23716.4|23691.4|23671.4|26
1642164300000|2022-01-14 12:45:00|23735.2|23715.2|23732.5|23712.5|23736.4|23716.4|23703.9|23683.9|43
1642164600000|2022-01-14 12:50:00|23723.9|23703.9|23727.5|23707.5|23727.5|23707.5|23721.4|23701.4|6
1642164900000|2022-01-14 12:55:00|23726.4|23706.4|23681.4|23661.4|23726.4|23706.4|23681.4|23661.4|33
1642165200000|2022-01-14 13:00:00|23678.9|23658.9|23686.6|23666.6|23711.4|23691.4|23675|23655|178
1642165500000|2022-01-14 13:05:00|23685.4|23665.4|23677.9|23657.9|23685.4|23665.4|23659.3|23639.3|157
1642165800000|2022-01-14 13:10:00|23674.1|23654.1|23639.1|23619.1|23677.9|23657.9|23621.6|23601.6|62
1642166100000|2022-01-14 13:15:00|23641.8|23621.8|23622.7|23602.7|23649.1|23629.1|23617.7|23597.7|79
1642166400000|2022-01-14 13:20:00|23624.1|23604.1|23621.8|23601.8|23634.3|23614.3|23610.5|23590.5|199
1642166700000|2022-01-14 13:25:00|23620.5|23600.5|23574.3|23554.3|23620.5|23600.5|23548.2|23528.2|178
1642167000000|2022-01-14 13:30:00|23570.9|23550.9|23554.3|23534.3|23570.9|23550.9|23516.8|23496.8|218
1642167300000|2022-01-14 13:35:00|23566.8|23546.8|23549.1|23529.1|23569.3|23549.3|23488.2|23465.7|169
1642167600000|2022-01-14 13:40:00|23554.3|23534.3|23641.8|23621.8|23686.8|23666.8|23554.3|23534.3|172
1642167900000|2022-01-14 13:45:00|23640.5|23620.5|23656.8|23636.8|23656.8|23636.8|23614.5|23594.5|54
1642168200000|2022-01-14 13:50:00|23658|23638|23616.8|23596.8|23659.3|23639.3|23600.9|23580.9|32
1642168500000|2022-01-14 13:55:00|23619.3|23599.3|23611.8|23591.8|23640.5|23620.5|23611.8|23589.3|64
1642168800000|2022-01-14 14:00:00|23609.5|23589.5|23651.6|23631.6|23666.8|23646.8|23600.7|23576.6|224
1642169100000|2022-01-14 14:05:00|23652.7|23632.7|23666.6|23646.6|23678.9|23658.9|23652.7|23632.7|35
1642169400000|2022-01-14 14:10:00|23664.1|23644.1|23697.7|23677.7|23697.7|23677.7|23664.1|23644.1|74
1642169700000|2022-01-14 14:15:00|23700.2|23680.2|23659.1|23639.1|23711.6|23691.6|23659.1|23634.1|114
1642170000000|2022-01-14 14:20:00|23664.1|23644.1|23645.5|23625.5|23681.6|23661.6|23631.6|23608|71
1642170300000|2022-01-14 14:25:00|23644.1|23624.1|23605.7|23585.7|23651.6|23631.6|23604.1|23584.1|136
1642170600000|2022-01-14 14:30:00|23605.5|23585.5|23674.3|23654.3|23674.3|23654.3|23604.3|23584.3|50
1642170900000|2022-01-14 14:35:00|23672|23652|23726.8|23706.8|23729.3|23709.3|23669.3|23649.3|146
1642171200000|2022-01-14 14:40:00|23724.3|23704.3|23666.8|23646.8|23724.3|23704.3|23664.5|23644.5|87
1642171500000|2022-01-14 14:45:00|23671.8|23651.8|23656.6|23636.6|23695.9|23673.2|23636.8|23616.8|324
1642171800000|2022-01-14 14:50:00|23654.1|23634.1|23736.6|23716.6|23762.7|23742.7|23654.1|23634.1|165
1642172100000|2022-01-14 14:55:00|23744.1|23724.1|23836.1|23816.1|23836.1|23816.1|23744.1|23724.1|354
1642172400000|2022-01-14 15:00:00|23832.5|23812.5|23739.1|23719.1|23832.5|23812.5|23739.1|23719.1|239
1642172700000|2022-01-14 15:05:00|23736.6|23716.6|23783.9|23763.9|23821.4|23801.4|23716.6|23696.6|356
1642173000000|2022-01-14 15:10:00|23786.6|23766.6|23798.9|23758.9|23823.9|23803.9|23786.6|23758.9|158
1642173300000|2022-01-14 15:15:00|23790|23770|23811.4|23791.4|23870.2|23848.9|23790|23770|205
1642173600000|2022-01-14 15:20:00|23812.7|23792.7|23881.4|23861.4|23888.9|23868.9|23810.2|23790.2|101
1642173900000|2022-01-14 15:25:00|23878.6|23858.6|23911.4|23891.4|23913.9|23893.9|23873.9|23853.9|140
1642174200000|2022-01-14 15:30:00|23910.2|23890.2|23906.1|23886.1|23926.1|23906.1|23846.4|23818.9|378
1642174500000|2022-01-14 15:35:00|23905|23885|23916.1|23896.1|23928.6|23908.6|23888.6|23868.6|127
1642174800000|2022-01-14 15:40:00|23917.3|23897.3|23948.6|23928.6|23953.6|23933.6|23881.1|23861.1|165
1642175100000|2022-01-14 15:45:00|23949.8|23929.8|24008.6|23988.6|24014.8|23994.8|23949.8|23929.8|301
1642175400000|2022-01-14 15:50:00|24003.6|23983.6|23973.6|23953.6|24003.6|23983.6|23952.3|23932.3|191
1642175700000|2022-01-14 15:55:00|23972.5|23952.5|23953.6|23933.6|23972.5|23952.5|23943.6|23920.9|86
1642176000000|2022-01-14 16:00:00|23957.3|23937.3|23993.6|23973.6|24003.6|23983.6|23957.3|23937.3|97
1642176300000|2022-01-14 16:05:00|23991.1|23971.1|24003.6|23983.6|24010|23990|23984.8|23964.8|134
1642176600000|2022-01-14 16:10:00|24001.4|23981.4|23981.1|23961.1|24016.4|23996.4|23981.1|23961.1|144
1642176900000|2022-01-14 16:15:00|23978.4|23958.4|24018.6|23998.6|24018.6|23998.6|23966.1|23946.1|80
1642177200000|2022-01-14 16:20:00|24016.1|23996.1|23988.9|23968.9|24017.5|23997.5|23981.1|23959.8|119
1642177500000|2022-01-14 16:25:00|23987.5|23967.5|23977.3|23957.3|24001.1|23981.1|23977.3|23957.3|62
1642177800000|2022-01-14 16:30:00|23978.6|23958.6|23978.6|23958.6|23978.6|23958.6|23968.6|23948.6|48
1642178100000|2022-01-14 16:35:00|23980|23960|23989.8|23969.8|23999.8|23976.1|23971.1|23951.1|69
1642178400000|2022-01-14 16:40:00|23991.1|23971.1|23988.6|23968.6|23992.3|23972.3|23986.1|23966.1|49
1642178700000|2022-01-14 16:45:00|23987.5|23967.5|23976.1|23956.1|24002.5|23978.6|23971.1|23951.1|93
1642179000000|2022-01-14 16:50:00|23974.8|23954.8|24003.6|23983.6|24006.1|23986.1|23966.1|23946.1|63
1642179300000|2022-01-14 16:55:00|24002.5|23982.5|24008.6|23988.6|24018.6|23998.6|23998.6|23978.6|67
1642179600000|2022-01-14 17:00:00|24009.8|23989.8|23931.1|23911.1|24021.1|24001.1|23931.1|23911.1|175
1642179900000|2022-01-14 17:05:00|23929.8|23909.8|23943.6|23923.6|23947.3|23927.3|23895|23867.3|110
1642180200000|2022-01-14 17:10:00|23947.3|23927.3|23940.9|23920.9|23953.6|23933.6|23908.6|23888.6|348
1642180500000|2022-01-14 17:15:00|23942|23922|23955.9|23935.9|23955.9|23935.9|23925.9|23905.9|149
1642180800000|2022-01-14 17:20:00|23958.4|23938.4|23970.9|23950.9|23992.3|23972.3|23933.6|23913.6|1170
1642181100000|2022-01-14 17:25:00|23973.6|23953.6|23948.4|23928.4|23977.3|23957.3|23948.4|23928.4|273
1642181400000|2022-01-14 17:30:00|23949.5|23929.5|23945.9|23925.9|23964.8|23944.8|23940.9|23920.9|73
1642181700000|2022-01-14 17:35:00|23944.5|23924.5|23955.9|23935.9|23959.5|23939.5|23943.4|23923.4|33
1642182000000|2022-01-14 17:40:00|23953.4|23933.4|23940.9|23920.9|23955.9|23935.9|23935.9|23915.9|86
1642182300000|2022-01-14 17:45:00|23942|23922|23927.3|23907.3|23943.6|23923.6|23927.3|23907.3|175
1642182600000|2022-01-14 17:50:00|23926.1|23906.1|23925.9|23905.9|23945|23925|23922|23902|117
1642182900000|2022-01-14 17:55:00|23928.4|23908.4|23935.9|23915.9|23935.9|23915.9|23923.4|23903.4|106
1642183200000|2022-01-14 18:00:00|23940.9|23920.9|23962|23942|23962|23942|23940.9|23920.9|109
1642183500000|2022-01-14 18:05:00|23960.9|23940.9|23975.9|23955.9|23975.9|23955.9|23959.5|23939.5|82
1642183800000|2022-01-14 18:10:00|23974.8|23954.8|23983.4|23963.4|23983.4|23963.4|23973.4|23953.4|51
1642184100000|2022-01-14 18:15:00|23979.8|23959.8|23972.3|23952.3|23982.3|23962.3|23969.8|23949.8|93
1642184400000|2022-01-14 18:20:00|23968.6|23948.6|23963.4|23943.4|23968.6|23948.6|23950.9|23930.9|244
1642184700000|2022-01-14 18:25:00|23962|23942|23965.9|23945.9|23971.1|23949.8|23950.9|23920.9|262
1642497300000|2022-01-18 09:15:00|23835.6|23815.6|23897.5|23877.5|23921.5|23896|23783.1|23753.7|319
1642497600000|2022-01-18 09:20:00|23896|23876|23908.5|23868.5|23919.6|23876|23865.6|23821.6|40
1642497900000|2022-01-18 09:25:00|23907.1|23867.1|23904.6|23864.6|23920.6|23900.6|23895.6|23859.6|46
1642498200000|2022-01-18 09:30:00|23903.1|23863.1|23941.6|23921.6|23948.1|23921.6|23893.1|23860.2|33
1642498500000|2022-01-18 09:35:00|23944.1|23924.1|23954.1|23934.1|23955.6|23935.6|23944.1|23924.1|80
1642498800000|2022-01-18 09:40:00|23953.1|23933.1|23980.6|23960.6|23990.2|23969.1|23953.1|23933.1|69
1642499100000|2022-01-18 09:45:00|23979.6|23959.6|23997.7|23977.7|23997.7|23977.7|23975.6|23955.6|23
1642499400000|2022-01-18 09:50:00|24004.1|23984.1|24039.1|24019.1|24039.1|24019.1|24004.1|23984.1|40
1642499700000|2022-01-18 09:55:00|24045|24025|24023.1|24003.1|24046|24026|24015.6|23995.6|15
1642500000000|2022-01-18 10:00:00|24018.1|23998.1|24050.6|24030.6|24050.6|24030.6|24017.1|23997.1|17
1642500300000|2022-01-18 10:05:00|24055.2|24035.2|24053.1|24033.1|24063.1|24043.1|24050.6|24030.6|60
1642500600000|2022-01-18 10:10:00|24050.2|24030.2|24059.1|24039.1|24063.1|24043.1|24040.6|24020.6|32
1642500900000|2022-01-18 10:15:00|24057.1|24037.1|24040.6|24020.6|24057.1|24037.1|24038.1|24014.6|8
1642501200000|2022-01-18 10:20:00|24039.6|24019.6|24080.6|24060.6|24080.6|24060.6|24033.1|24013.1|31
1642501500000|2022-01-18 10:25:00|24081.6|24061.6|24105.6|24085.6|24115.6|24095.6|24081.6|24061.6|25
1642501800000|2022-01-18 10:30:00|24106.6|24086.6|24095.6|24075.6|24115.6|24095.6|24095.6|24075.6|28
1642502100000|2022-01-18 10:35:00|24099.1|24079.1|24094.6|24074.6|24113.1|24093.1|24094.6|24074.6|14
1642502400000|2022-01-18 10:40:00|24093.1|24073.1|24073.1|24053.1|24110.6|24090.6|24070.6|24050.6|34
1642502700000|2022-01-18 10:45:00|24075.6|24055.6|24113.5|24093.5|24115.6|24095.6|24075.6|24055.6|36
1642503000000|2022-01-18 10:50:00|24112.1|24092.1|24130.6|24110.6|24138.1|24118.1|24109.6|24089.6|33
1642503300000|2022-01-18 10:55:00|24128.1|24108.1|24101.6|24081.6|24128.1|24108.1|24099.6|24079.6|27
1642503600000|2022-01-18 11:00:00|24103.1|24083.1|24095.6|24075.6|24109.6|24085.6|24083.1|24063.1|36
1642503900000|2022-01-18 11:05:00|24094.6|24074.6|24083.1|24063.1|24094.6|24074.6|24078.1|24058.1|9
1642504200000|2022-01-18 11:10:00|24085.6|24065.6|24088.1|24068.1|24093.1|24073.1|24085.6|24065.6|5
1642504500000|2022-01-18 11:15:00|24087.1|24067.1|24090.6|24070.6|24090.6|24070.6|24073.1|24053.1|20
1642504800000|2022-01-18 11:20:00|24093.7|24073.7|24093.1|24073.1|24098.1|24078.1|24085.6|24065.6|4
1642505100000|2022-01-18 11:25:00|24095.6|24075.6|24125.6|24105.6|24142.5|24107.1|24095.6|24075.6|14
1642505400000|2022-01-18 11:30:00|24127.1|24107.1|24125.6|24105.6|24127.1|24107.1|24118.1|24098.1|12
1642505700000|2022-01-18 11:35:00|24136.6|24096.6|24123.1|24103.1|24161|24138.1|24123.1|24096.6|17
1642506000000|2022-01-18 11:40:00|24121|24101|24145.6|24125.6|24145.6|24125.6|24121|24101|16
1642506300000|2022-01-18 11:45:00|24148.1|24128.1|24128.1|24108.1|24158.1|24138.1|24128.1|24108.1|24
1642506600000|2022-01-18 11:50:00|24123.5|24103.5|24115.6|24095.6|24123.5|24103.5|24115.6|24095.6|31
1642506900000|2022-01-18 11:55:00|24117.1|24097.1|24099.1|24079.1|24118.1|24098.1|24099.1|24079.1|11
1642507200000|2022-01-18 12:00:00|24098.1|24078.1|24083.1|24063.1|24104.6|24078.1|24065.6|24045.6|22
1642507500000|2022-01-18 12:05:00|24086|24066|24095.6|24075.6|24098.1|24078.1|24085|24065|22
1642507800000|2022-01-18 12:10:00|24101.6|24061.6|24085.6|24065.6|24103.1|24078.1|24085.6|24061.6|15
1642508100000|2022-01-18 12:15:00|24098.7|24058.7|24133.1|24113.1|24133.1|24113.1|24097.7|24058.7|36
1642508400000|2022-01-18 12:20:00|24131.6|24111.6|24126.6|24106.6|24133.1|24113.1|24124.1|24104.1|49
1642508700000|2022-01-18 12:25:00|24128.1|24108.1|24127.7|24107.7|24132.7|24112.7|24127.7|24107.7|5
1642509000000|2022-01-18 12:30:00|24129.1|24109.1|24137.7|24117.7|24137.7|24117.7|24129.1|24096.6|29
1642509300000|2022-01-18 12:35:00|24134.7|24114.7|24124.1|24104.1|24137.7|24117.7|24122.7|24102.7|16
1642509600000|2022-01-18 12:40:00|24126.6|24106.6|24069.6|24049.6|24135.2|24115.2|24064.6|24044.6|209
1642509900000|2022-01-18 12:45:00|24070.6|24050.6|24061|24041|24075.6|24055.6|24050.6|24030.6|56
1642510200000|2022-01-18 12:50:00|24059.6|24039.6|24070.6|24050.6|24082.7|24062.7|24059.6|24037.5|25
1642510500000|2022-01-18 12:55:00|24073.1|24053.1|24034.6|24014.6|24091|24071|24034.6|24014.6|27
1642510800000|2022-01-18 13:00:00|24033.1|24013.1|24017.1|23997.1|24095.2|24075.2|24003.1|23973.1|141
1642511100000|2022-01-18 13:05:00|24015.6|23995.6|23969.6|23949.6|24038.1|24018.1|23958.5|23938.5|106
1642511400000|2022-01-18 13:10:00|23966.6|23946.6|23975.6|23955.6|24015.6|23995.6|23965.6|23945.6|66
1642511700000|2022-01-18 13:15:00|23970.6|23950.6|23953.1|23933.1|23970.6|23950.6|23930.6|23910.6|48
1642512000000|2022-01-18 13:20:00|23951|23931|23928.1|23908.1|23951|23931|23928.1|23908.1|31
1642512300000|2022-01-18 13:25:00|23925.6|23905.6|23974.1|23954.1|23974.1|23954.1|23925.6|23905.6|66
1642512600000|2022-01-18 13:30:00|23975.6|23955.6|24060.6|24040.6|24061.6|24041.6|23968.1|23948.1|101
1642512900000|2022-01-18 13:35:00|24062.1|24042.1|24157.6|24137.6|24162.6|24142.6|24062.1|24042.1|241
1642513200000|2022-01-18 13:40:00|24155.1|24135.1|24091.6|24071.6|24162.6|24142.6|24090.1|24070.1|96
1642513500000|2022-01-18 13:45:00|24090.1|24070.1|24045.1|24025.1|24090.1|24070.1|24045.1|24025.1|33
1642513800000|2022-01-18 13:50:00|24042.2|24022.2|23993.1|23973.1|24049.1|24022.2|23984.6|23961|175
1642514100000|2022-01-18 13:55:00|23989.6|23969.6|24029.1|24009.1|24029.1|24009.1|23975.6|23955.6|41
1642514400000|2022-01-18 14:00:00|24030.6|24010.6|24000.1|23980.1|24040.1|24020.1|24000.1|23980.1|76
1642514700000|2022-01-18 14:05:00|23997.6|23977.6|23860.1|23840.1|24000.1|23980.1|23843.7|23823.7|148
1642515000000|2022-01-18 14:10:00|23865.1|23845.1|23874.6|23854.6|23888.1|23868.1|23855.1|23835.1|119
1642515300000|2022-01-18 14:15:00|23870.6|23850.6|23893.1|23873.1|23895.6|23875.6|23858.1|23838.1|139
1642515600000|2022-01-18 14:20:00|23891|23871|23900.6|23880.6|23910.6|23890.6|23860.6|23829.6|88
1642515900000|2022-01-18 14:25:00|23898.1|23878.1|23860.1|23840.1|23898.1|23878.1|23853.1|23833.1|112
1642516200000|2022-01-18 14:30:00|23848.5|23828.5|23805.6|23785.6|23850.6|23830.6|23789.6|23769.6|177
1642516500000|2022-01-18 14:35:00|23808.1|23788.1|23934.1|23914.1|23940.6|23920.6|23783.1|23763.1|170
1642516800000|2022-01-18 14:40:00|23930|23910|23899.1|23879.1|23965.6|23945.6|23858.1|23830.6|210
1642517100000|2022-01-18 14:45:00|23900.6|23880.6|23933.1|23913.1|23953.1|23933.1|23900.6|23873.7|139
1642517400000|2022-01-18 14:50:00|23932.1|23912.1|23942.1|23922.1|23947.6|23927.6|23878.1|23858.1|86
1642517700000|2022-01-18 14:55:00|23940.6|23920.6|23925.6|23905.6|23940.6|23920.6|23893.1|23873.1|69
1642518000000|2022-01-18 15:00:00|23926.6|23906.6|23855.6|23835.6|23963.1|23943.1|23855.6|23835.6|125
1642518300000|2022-01-18 15:05:00|23854.6|23834.6|23919|23899|23924.1|23904.1|23840.6|23820.6|278
1642518600000|2022-01-18 15:10:00|23921.5|23901.5|23904|23884|23924|23904|23880.5|23857.5|146
1642518900000|2022-01-18 15:15:00|23899|23879|23913.5|23893.5|23914|23893.5|23864|23844|198
1642519200000|2022-01-18 15:20:00|23916.5|23896.5|23993.5|23973.5|23997.5|23977.5|23916.5|23896.5|221
1642519500000|2022-01-18 15:25:00|23995.6|23975.6|24041|24021|24041|24021|23993.5|23973.5|164
1642519800000|2022-01-18 15:30:00|24039|24019|24036|24016|24044.6|24024.6|23996|23976|147
1642520100000|2022-01-18 15:35:00|24035|24015|23916|23896|24039.6|24019.6|23907.5|23887.5|106
1642520400000|2022-01-18 15:40:00|23917.1|23897.1|23915.5|23875.5|23925|23905|23888.5|23868.5|98
1642520700000|2022-01-18 15:45:00|23902.4|23882.4|23856|23836|23902.4|23882.4|23838.5|23818.5|223
1642521000000|2022-01-18 15:50:00|23858.5|23838.5|23936|23916|23936|23916|23858.5|23838.5|108
1642521300000|2022-01-18 15:55:00|23943.5|23923.5|23923.5|23903.5|23959.6|23939.6|23921.5|23901.5|57
1642521600000|2022-01-18 16:00:00|23925.6|23905.6|23932.5|23912.5|23949.6|23929.6|23925.6|23905.6|62
1642521900000|2022-01-18 16:05:00|23936|23916|23953.5|23933.5|23955|23935|23936|23916|544
1642522200000|2022-01-18 16:10:00|23955|23935|23969.6|23949.6|23969.6|23949.6|23954.6|23934.6|50
1642522500000|2022-01-18 16:15:00|23976|23956|24006|23986|24023.5|24003.5|23976|23956|233
1642522800000|2022-01-18 16:20:00|24011|23991|23966|23946|24011|23991|23938.5|23918.5|429
1642523100000|2022-01-18 16:25:00|23965|23945|23961|23941|23965|23945|23918.5|23898.5|313
1642523400000|2022-01-18 16:30:00|23956|23936|23926|23906|23956|23936|23918.5|23898.5|114
1642523700000|2022-01-18 16:35:00|23927.5|23907.5|23924.6|23904.6|23934.6|23914.6|23903.1|23883.1|271
1642524000000|2022-01-18 16:40:00|23925.6|23905.6|23938.5|23918.5|23942.5|23922.5|23907.5|23887.5|82
1642524300000|2022-01-18 16:45:00|23937.1|23917.1|23908.5|23888.5|23937.1|23917.1|23907.1|23887.1|65
1642524600000|2022-01-18 16:50:00|23907.5|23887.5|23928.5|23908.5|23938.5|23918.5|23898.5|23878.5|52
1642524900000|2022-01-18 16:55:00|23931|23911|23947.1|23927.1|23947.1|23927.1|23931|23911|107
1642525200000|2022-01-18 17:00:00|23945.6|23925.6|23886.6|23866.6|23948.1|23928.1|23872.1|23852.1|128
1642525500000|2022-01-18 17:05:00|23885.6|23865.6|23883.1|23863.1|23891.6|23871.6|23883.1|23863.1|52
1642525800000|2022-01-18 17:10:00|23878.1|23858.1|23835.6|23815.6|23878.1|23858.1|23835.6|23815.6|155
1642526100000|2022-01-18 17:15:00|23834.1|23814.1|23830.6|23810.6|23834.1|23814.1|23810.6|23790.6|184
1642526400000|2022-01-18 17:20:00|23829.6|23809.6|24000.6|23980.6|24005.6|23985.6|23823.1|23803.1|981
1642526700000|2022-01-18 17:25:00|24001.6|23981.6|23982.1|23962.1|24008.1|23988.1|23973.1|23953.1|162
1642527000000|2022-01-18 17:30:00|23980.6|23960.6|23973.1|23953.1|23980.6|23960.6|23965.6|23945.6|70
1642527300000|2022-01-18 17:35:00|23970.6|23950.6|23960.6|23940.6|23970.6|23950.6|23960.6|23940.6|24
1642527600000|2022-01-18 17:40:00|23959.1|23939.1|23978.1|23958.1|23983.1|23963.1|23956.6|23936.6|66
1642527900000|2022-01-18 17:45:00|23979.6|23959.6|23955.6|23935.6|23982.1|23962.1|23953.1|23933.1|25
1642528200000|2022-01-18 17:50:00|23953.1|23933.1|23950.6|23930.6|23955.6|23935.6|23948.1|23928.1|23
1642528500000|2022-01-18 17:55:00|23954.1|23934.1|23945.6|23925.6|23956.6|23936.6|23945.6|23925.6|16
1642528800000|2022-01-18 18:00:00|23944.6|23924.6|23922.1|23902.1|23944.6|23924.6|23919.6|23899.6|74
1642529100000|2022-01-18 18:05:00|23920.6|23900.6|23913.1|23893.1|23923.1|23903.1|23910.6|23890.6|170
1642529400000|2022-01-18 18:10:00|23912.1|23892.1|23911.6|23891.6|23912.1|23892.1|23905.6|23885.6|79
1642529700000|2022-01-18 18:15:00|23913.1|23893.1|23910.6|23890.6|23913.1|23893.1|23908.1|23888.1|40
1642530000000|2022-01-18 18:20:00|23911.6|23891.6|23904.1|23884.1|23913.1|23893.1|23904.1|23884.1|254
1642530300000|2022-01-18 18:25:00|23905.1|23885.1|23902.6|23882.6|23914.1|23894.1|23890.1|23870.1|182
1642583700000|2022-01-19 09:15:00|23900|23860|23962.5|23942.5|23962.5|23942.5|23896|23860|109
1642584000000|2022-01-19 09:20:00|23965|23945|23978|23958|24000|23971|23965|23945|29
1642584300000|2022-01-19 09:25:00|23977|23957|23977.5|23957.5|23980|23960|23960|23940|28
1642584600000|2022-01-19 09:30:00|23976.5|23956.5|24016|23996|24034.5|24012.5|23975|23955|89
1642584900000|2022-01-19 09:35:00|24017.5|23997.5|24005|23985|24035|24015|24000|23976.5|60
1642585200000|2022-01-19 09:40:00|24010|23990|24015|23995|24027.5|24007.5|24010|23990|20
1642585500000|2022-01-19 09:45:00|24016|23996|24032.5|24012.5|24035|24015|24015|23995|13
1642585800000|2022-01-19 09:50:00|24034|24014|24070|24050|24077.5|24057.5|24034|24013.5|55
1642586100000|2022-01-19 09:55:00|24072.5|24052.5|24070|24050|24080|24060|24070|24050|47
1642586400000|2022-01-19 10:00:00|24067|24047|24072.5|24052.5|24072.5|24052.5|24057.5|24037.5|21
1642586700000|2022-01-19 10:05:00|24074|24054|24090|24070|24097.5|24077.5|24074|24054|21
1642587000000|2022-01-19 10:10:00|24089|24069|24070|24050|24090|24070|24066.5|24046.5|14
1642587300000|2022-01-19 10:15:00|24065|24045|24067.5|24047.5|24070|24050|24061.5|24041.5|3
1642587600000|2022-01-19 10:20:00|24066|24046|24038.5|24018.5|24066|24046|24036.5|24016.5|23
1642587900000|2022-01-19 10:25:00|24037.5|24017.5|24030|24010|24037.5|24017.5|24030|24010|4
1642588200000|2022-01-19 10:30:00|24027.5|24007.5|24066|24046|24067.5|24047.5|24027.5|24005.5|41
1642588500000|2022-01-19 10:35:00|24070|24050|24091.5|24051.5|24091.5|24059|24070|24050|13
1642588800000|2022-01-19 10:40:00|24082.5|24062.5|24082.5|24062.5|24091.5|24067.5|24082.5|24050|28
1642589100000|2022-01-19 10:45:00|24081.5|24061.5|24072.5|24052.5|24081.5|24061.5|24072.5|24052.5|2
1642589400000|2022-01-19 10:50:00|24075|24055|24085|24065|24087.5|24067.5|24075|24055|5
1642589700000|2022-01-19 10:55:00|24086.5|24066.5|24090|24070|24092.5|24072.5|24085|24065|6
1642590000000|2022-01-19 11:00:00|24091.5|24071.5|24080|24060|24092.5|24072.5|24077.5|24057.5|10
1642590300000|2022-01-19 11:05:00|24081|24061|24070|24050|24082.5|24062.5|24070|24050|6
1642590600000|2022-01-19 11:10:00|24069|24049|24072.5|24052.5|24078|24052.5|24067.5|24036.5|2
1642590900000|2022-01-19 11:15:00|24071.5|24051.5|24065|24045|24075|24055|24062.5|24042.5|8
1642591200000|2022-01-19 11:20:00|24066|24046|24075|24055|24079|24059|24065|24045|7
1642591500000|2022-01-19 11:25:00|24074|24054|24059|24039|24074|24054|24055|24035|30
1642591800000|2022-01-19 11:30:00|24060.5|24040.5|24057.5|24037.5|24066.5|24042.5|24056|24025|7
1642592100000|2022-01-19 11:35:00|24056|24036|24067.5|24047.5|24067.5|24047.5|24055|24035|7
1642592400000|2022-01-19 11:40:00|24068.5|24048.5|24085|24065|24087.5|24067.5|24068.5|24048.5|5
1642592700000|2022-01-19 11:45:00|24086|24066|24082.5|24062.5|24087.5|24067.5|24080|24060|3
1642593000000|2022-01-19 11:50:00|24085|24065|24102.5|24062.5|24102.5|24067|24082.5|24060|25
1642593300000|2022-01-19 11:55:00|24107|24067|24105|24085|24122.5|24102.5|24102.5|24058|37
1642593600000|2022-01-19 12:00:00|24106|24086|24105|24085|24112.5|24092.5|24085|24065|25
1642593900000|2022-01-19 12:05:00|24102.5|24082.5|24070|24050|24102.5|24082.5|24070|24050|13
1642594200000|2022-01-19 12:10:00|24067|24047|24115|24075|24115|24077.5|24062.5|24042.5|21
1642594500000|2022-01-19 12:15:00|24112.5|24095|24131|24111|24132.5|24112.5|24112.5|24092.5|32
1642594800000|2022-01-19 12:20:00|24132.5|24112.5|24115.5|24095.5|24137.5|24117.5|24115.5|24095.5|43
1642595100000|2022-01-19 12:25:00|24113.5|24093.5|24072.5|24052.5|24113.5|24093.5|24067.5|24047.5|9
1642595400000|2022-01-19 12:30:00|24077.5|24057.5|24081.5|24061.5|24085|24065|24077.5|24057.5|13
1642595700000|2022-01-19 12:35:00|24080|24060|24112.5|24092.5|24133|24110|24080|24060|70
1642596000000|2022-01-19 12:40:00|24116.5|24096.5|24102.5|24082.5|24130|24110|24097.5|24076.5|56
1642596300000|2022-01-19 12:45:00|24105|24085|24127.5|24107.5|24127.5|24107.5|24105|24085|16
1642596600000|2022-01-19 12:50:00|24126.5|24106.5|24122.5|24102.5|24130|24110|24120|24100|31
1642596900000|2022-01-19 12:55:00|24107|24087|24112.5|24092.5|24115|24095|24105|24085|36
1642597200000|2022-01-19 13:00:00|24122.5|24102.5|24232.5|24212.5|24235|24215|24122.5|24102.5|344
1642597500000|2022-01-19 13:05:00|24227.5|24207.5|24235|24215|24255|24235|24225|24205|205
1642597800000|2022-01-19 13:10:00|24236.5|24216.5|24282.5|24262.5|24307.5|24287.5|24236.5|24216.5|207
1642598100000|2022-01-19 13:15:00|24280|24260|24241.5|24221.5|24322.5|24302.5|24238.5|24218.5|135
1642598400000|2022-01-19 13:20:00|24242.5|24222.5|24195|24175|24262|24242|24191.5|24171.5|113
1642598700000|2022-01-19 13:25:00|24197.5|24177.5|24252.5|24232.5|24252.5|24232.5|24197.5|24172|131
1642599000000|2022-01-19 13:30:00|24257.5|24237.5|24162|24142|24270|24250|24157|24137|397
1642599300000|2022-01-19 13:35:00|24161|24141|24081|24061|24161|24141|24078.5|24058.5|96
1642599600000|2022-01-19 13:40:00|24082|24062|24119.5|24099.5|24119.5|24099.5|24082|24062|90
1642599900000|2022-01-19 13:45:00|24120.5|24100.5|24169.5|24149.5|24174.5|24154.5|24120.5|24100.5|41
1642600200000|2022-01-19 13:50:00|24171|24151|24164.5|24144.5|24189.5|24169.5|24164.5|24144.5|21
1642600500000|2022-01-19 13:55:00|24163|24143|24182|24162|24187|24167|24163|24143|26
1642600800000|2022-01-19 14:00:00|24183|24163|24177|24137|24210.5|24184.5|24149.5|24129.5|95
1642601100000|2022-01-19 14:05:00|24178|24138|24147|24127|24179.5|24159.5|24144.5|24124.5|36
1642601400000|2022-01-19 14:10:00|24144.5|24124.5|24172|24152|24175.5|24155.5|24138|24118|64
1642601700000|2022-01-19 14:15:00|24170.5|24150.5|24166.5|24146.5|24170.5|24150.5|24145|24125|289
1642602000000|2022-01-19 14:20:00|24183|24163|24247|24227|24264.5|24244.5|24182|24162|104
1642602300000|2022-01-19 14:25:00|24249.5|24229.5|24274.5|24254.5|24277|24257|24249.5|24222|77
1642602600000|2022-01-19 14:30:00|24273.5|24253.5|24297|24277|24297|24277|24257|24237|238
1642602900000|2022-01-19 14:35:00|24298|24278|24268|24248|24313|24293|24257.5|24237.5|168
1642603200000|2022-01-19 14:40:00|24265|24245|24280|24260|24287.5|24267.5|24262.5|24242.5|155
1642603500000|2022-01-19 14:45:00|24281.5|24261.5|24271.5|24251.5|24297.5|24277.5|24270.5|24250.5|71
1642603800000|2022-01-19 14:50:00|24270.5|24250.5|24252.5|24232.5|24286.5|24266.5|24242.5|24222.5|109
1642604100000|2022-01-19 14:55:00|24250|24230|24232.5|24212.5|24267.5|24247.5|24232.5|24212.5|118
1642604400000|2022-01-19 15:00:00|24230.5|24210.5|24212.5|24192.5|24230.5|24210.5|24191.5|24171.5|45
1642604700000|2022-01-19 15:05:00|24215|24195|24270.5|24250.5|24300.5|24280.5|24215|24195|132
1642605000000|2022-01-19 15:10:00|24268.5|24248.5|24268|24248|24288.5|24267|24250.5|24230.5|46
1642605300000|2022-01-19 15:15:00|24270.5|24250.5|24203|24183|24276.5|24256.5|24193|24173|608
1642605600000|2022-01-19 15:20:00|24202|24182|24245.5|24225.5|24278|24258|24198|24178|98
1642605900000|2022-01-19 15:25:00|24246.5|24226.5|24176.5|24156.5|24248|24228|24164|24144|424
1642606200000|2022-01-19 15:30:00|24174|24154|24221|24201|24221|24201|24170.5|24150.5|220
1642606500000|2022-01-19 15:35:00|24218.5|24198.5|24268|24248|24275.5|24255.5|24213.5|24193.5|247
1642606800000|2022-01-19 15:40:00|24269.5|24249.5|24301.5|24281.5|24305.5|24285.5|24269.5|24249.5|100
1642607100000|2022-01-19 15:45:00|24303|24283|24345.5|24325.5|24365.5|24345.5|24303|24283|256
1642607400000|2022-01-19 15:50:00|24344.5|24324.5|24340.5|24320.5|24370.5|24350.5|24338|24318|321
1642607700000|2022-01-19 15:55:00|24341.5|24321.5|24400.5|24380.5|24407.5|24387.5|24341.5|24318|304
1642608000000|2022-01-19 16:00:00|24401.5|24381.5|24428|24408|24446.5|24423|24400.5|24380.5|188
1642608300000|2022-01-19 16:05:00|24429.5|24409.5|24430.5|24410.5|24440.5|24420.5|24415.5|24395.5|113
1642608600000|2022-01-19 16:10:00|24432|24412|24405.5|24385.5|24447.5|24427.5|24403|24383|209
1642608900000|2022-01-19 16:15:00|24404.5|24384.5|24428|24408|24451.5|24431.5|24403|24383|98
1642609200000|2022-01-19 16:20:00|24429|24409|24482|24462|24485.5|24465.5|24428|24408|404
1642609500000|2022-01-19 16:25:00|24480.5|24460.5|24498|24478|24500.5|24480.5|24470.5|24450.5|346
1642609800000|2022-01-19 16:30:00|24497|24477|24452|24432|24497|24477|24452|24432|110
1642610100000|2022-01-19 16:35:00|24450.5|24430.5|24483|24463|24485.5|24465.5|24440.5|24411.5|416
1642610400000|2022-01-19 16:40:00|24484|24464|24398.5|24378.5|24490.5|24470.5|24396|24376|250
1642610700000|2022-01-19 16:45:00|24396|24376|24406|24386|24426|24406|24388.5|24368.5|80
1642611000000|2022-01-19 16:50:00|24393.5|24373.5|24342|24322|24408|24380.5|24328.5|24301|149
1642611300000|2022-01-19 16:55:00|24343.5|24323.5|24398.5|24358.5|24398.5|24361|24343.5|24323.5|45
1642611600000|2022-01-19 17:00:00|24399.5|24359.5|24401|24381|24431|24403.5|24388.5|24359.5|52
1642611900000|2022-01-19 17:05:00|24403.5|24383.5|24433.5|24413.5|24446|24426|24403.5|24383.5|61
1642612200000|2022-01-19 17:10:00|24432.5|24412.5|24478.5|24458.5|24478.5|24458.5|24418.5|24398.5|100
1642612500000|2022-01-19 17:15:00|24481|24461|24501|24481|24503.5|24483.5|24481|24461|144
1642612800000|2022-01-19 17:20:00|24502|24482|24419.5|24399.5|24506|24486|24419.5|24399.5|943
1642613100000|2022-01-19 17:25:00|24421|24401|24419.5|24399.5|24427.5|24407.5|24381|24361|236
1642613400000|2022-01-19 17:30:00|24417.5|24397.5|24408.5|24388.5|24436|24416|24408.5|24388.5|106
1642613700000|2022-01-19 17:35:00|24406|24386|24419.5|24399.5|24426|24406|24406|24386|18
1642614000000|2022-01-19 17:40:00|24421|24401|24411|24391|24427|24407|24408.5|24388.5|53
1642614300000|2022-01-19 17:45:00|24408.5|24388.5|24412|24392|24412|24392|24383.5|24363.5|79
1642614600000|2022-01-19 17:50:00|24411|24391|24406|24386|24412|24392|24406|24386|40
1642614900000|2022-01-19 17:55:00|24405|24385|24407|24387|24407|24387|24385|24365|60
1642615200000|2022-01-19 18:00:00|24403.5|24383.5|24388.5|24368.5|24407.5|24383.5|24381|24361|58
1642615500000|2022-01-19 18:05:00|24390|24370|24412.5|24392.5|24412.5|24392.5|24390|24370|52
1642615800000|2022-01-19 18:10:00|24408.5|24388.5|24411|24391|24411|24391|24408.5|24388.5|60
1642616100000|2022-01-19 18:15:00|24416|24396|24429.5|24409.5|24429.5|24409.5|24416|24396|36
1642616400000|2022-01-19 18:20:00|24430.5|24410.5|24435|24415|24438.5|24418.5|24430.5|24410.5|122
1642616700000|2022-01-19 18:25:00|24433.5|24413.5|24409|24389|24436|24416|24403|24383|160
1642617000000|2022-01-19 18:30:00|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|24410.5|24390.5|0
1642670100000|2022-01-20 09:15:00|24448.9|24428.9|24467.9|24447.9|24469.5|24447.9|24372.9|24349.5|119
1642670400000|2022-01-20 09:20:00|24471|24451|24462.9|24442.9|24492.9|24462.9|24462.9|24442.9|51
1642670700000|2022-01-20 09:25:00|24461.4|24441.4|24426|24406|24461.4|24441.4|24421|24401|147
1642671000000|2022-01-20 09:30:00|24423.5|24403.5|24464|24444|24473.9|24453.9|24415|24395|26
1642671300000|2022-01-20 09:35:00|24465|24445|24441|24421|24467.1|24445|24436|24407.9|60
1642671600000|2022-01-20 09:40:00|24442.5|24422.5|24441|24421|24457.5|24426.5|24441|24416|10
1642671900000|2022-01-20 09:45:00|24438.5|24418.5|24428.5|24408.5|24438.5|24418.5|24428.5|24408.5|2
1642672200000|2022-01-20 09:50:00|24427.5|24407.5|24403.5|24383.5|24427.5|24407.5|24403.5|24383.5|31
1642672500000|2022-01-20 09:55:00|24405|24385|24418.5|24398.5|24444.5|24416|24405|24385|49
1642672800000|2022-01-20 10:00:00|24415|24395|24383.5|24363.5|24415|24395|24383.5|24363.5|29
1642673100000|2022-01-20 10:05:00|24382.5|24362.5|24408.5|24388.5|24408.5|24388.5|24379.5|24359.5|20
1642673400000|2022-01-20 10:10:00|24411|24391|24407.5|24387.5|24414.5|24394.5|24398.5|24378.5|22
1642673700000|2022-01-20 10:15:00|24406.5|24386.5|24333.5|24313.5|24406.5|24386.5|24333.5|24313.5|85
1642674000000|2022-01-20 10:20:00|24331|24311|24286|24266|24331|24311|24286|24266|99
1642674300000|2022-01-20 10:25:00|24287.5|24267.5|24252|24232|24287.5|24267.5|24248.5|24228.5|84
1642674600000|2022-01-20 10:30:00|24251|24231|24256|24236|24271|24251|24243.5|24209.9|54
1642674900000|2022-01-20 10:35:00|24255|24235|24266|24246|24286|24264.5|24255|24235|50
1642675200000|2022-01-20 10:40:00|24268.5|24248.5|24252.5|24232.5|24273.5|24253.5|24252.5|24232.5|29
1642675500000|2022-01-20 10:45:00|24247.5|24227.5|24246|24226|24254.5|24234.5|24241|24221|26
1642675800000|2022-01-20 10:50:00|24243.5|24223.5|24251|24231|24251|24231|24231|24211|17
1642676100000|2022-01-20 10:55:00|24253.5|24233.5|24268.5|24248.5|24268.5|24248.5|24240|24220|80
1642676400000|2022-01-20 11:00:00|24263.5|24243.5|24237.5|24217.5|24263.5|24243.5|24231|24211|44
1642676700000|2022-01-20 11:05:00|24236|24216|24243.5|24223.5|24251|24231|24235|24215|27
1642677000000|2022-01-20 11:10:00|24244.5|24224.5|24244|24224|24252|24232|24243.5|24223.5|36
1642677300000|2022-01-20 11:15:00|24241|24221|24188.5|24168.5|24241|24221|24173.5|24153.5|67
1642677600000|2022-01-20 11:20:00|24187.5|24167.5|24190|24170|24191|24171|24181|24161|31
1642677900000|2022-01-20 11:25:00|24191|24171|24177.5|24157.5|24194.5|24174.5|24177.5|24157.5|33
1642678200000|2022-01-20 11:30:00|24178.5|24158.5|24176.5|24156.5|24189|24161|24137.1|24117.1|140
1642678500000|2022-01-20 11:35:00|24177.5|24157.5|24159|24139|24183.1|24163.1|24151.5|24131.5|51
1642678800000|2022-01-20 11:40:00|24162.1|24142.1|24149|24129|24175.6|24155.6|24149|24129|51
1642679100000|2022-01-20 11:45:00|24139|24119|24123.1|24103.1|24139|24119|24123.1|24103.1|42
1642679400000|2022-01-20 11:50:00|24122.1|24102.1|24149|24129|24164|24144|24118.1|24098.1|117
1642679700000|2022-01-20 11:55:00|24148.1|24128.1|24193.5|24173.5|24193.5|24173.5|24144|24124|37
1642680000000|2022-01-20 12:00:00|24196|24176|24276|24256|24292|24272|24196|24176|130
1642680300000|2022-01-20 12:05:00|24274.5|24254.5|24326|24306|24326|24306|24263.5|24243.5|114
1642680600000|2022-01-20 12:10:00|24334.5|24314.5|24306|24286|24339.5|24316|24303.5|24277|30
1642680900000|2022-01-20 12:15:00|24304|24284|24281|24261|24304|24284|24266|24246|36
1642681200000|2022-01-20 12:20:00|24278.1|24258.1|24276|24256|24278.1|24258.1|24268.5|24248.5|3
1642681500000|2022-01-20 12:25:00|24273.5|24253.5|24278.5|24258.5|24286|24261|24273.5|24246|4
1642681800000|2022-01-20 12:30:00|24281|24261|24338.1|24318.1|24340|24320|24281|24261|31
1642682100000|2022-01-20 12:35:00|24332|24312|24312|24292|24336|24312|24312|24292|16
1642682400000|2022-01-20 12:40:00|24313.5|24293.5|24268.5|24248.5|24321|24301|24268.5|24248.5|23
1642682700000|2022-01-20 12:45:00|24267|24247|24284.5|24264.5|24286|24266|24263.5|24243.5|15
1642683000000|2022-01-20 12:50:00|24283.5|24263.5|24276.5|24256.5|24293.5|24273.5|24276.5|24256.5|23
1642683300000|2022-01-20 12:55:00|24277.5|24257.5|24291|24271|24301|24281|24276|24245.6|30
1642683600000|2022-01-20 13:00:00|24289|24269|24339.5|24319.5|24341|24321|24252.5|24232.5|102
1642683900000|2022-01-20 13:05:00|24340.4|24320.4|24321|24281|24379.5|24356|24312|24281|74
1642684200000|2022-01-20 13:10:00|24313.5|24293.5|24286|24266|24322.5|24293.5|24278.5|24258.5|55
1642684500000|2022-01-20 13:15:00|24285|24265|24275|24255|24300.4|24280.4|24275|24255|182
1642684800000|2022-01-20 13:20:00|24272.5|24252.5|24350|24330|24355|24335|24265|24245|54
1642685100000|2022-01-20 13:25:00|24349|24329|24342.5|24322.5|24351.5|24331.5|24323.5|24294.5|38
1642685400000|2022-01-20 13:30:00|24344.5|24324.5|24359.5|24339.5|24378.5|24358.5|24336|24316|91
1642685700000|2022-01-20 13:35:00|24363.5|24343.5|24371|24351|24376|24356|24363.5|24343.5|29
1642686000000|2022-01-20 13:40:00|24370|24350|24398.5|24378.5|24398.5|24378.5|24368.5|24348.5|70
1642686300000|2022-01-20 13:45:00|24400|24380|24444|24424|24444|24424|24398.5|24378.5|106
1642686600000|2022-01-20 13:50:00|24445.6|24425.6|24472.5|24452.5|24476|24456|24445.6|24425.6|132
1642686900000|2022-01-20 13:55:00|24476|24456|24446|24426|24478.5|24458.5|24443.5|24421|118
1642687200000|2022-01-20 14:00:00|24443.5|24423.5|24412|24392|24451|24427|24412|24392|104
1642687500000|2022-01-20 14:05:00|24411|24391|24411|24391|24421|24401|24404.5|24384.5|71
1642687800000|2022-01-20 14:10:00|24418.5|24398.5|24408.5|24388.5|24426|24406|24395|24375|96
1642688100000|2022-01-20 14:15:00|24407|24387|24391.5|24371.5|24407|24387|24384|24364|215
1642688400000|2022-01-20 14:20:00|24393.1|24373.1|24441.5|24421.5|24441.5|24421.5|24393.1|24373.1|83
1642688700000|2022-01-20 14:25:00|24439.6|24419.6|24426.5|24406.5|24445.6|24419.6|24409|24389|53
1642689000000|2022-01-20 14:30:00|24427.5|24407.5|24418.5|24398.5|24434.2|24414|24394|24369.4|80
1642689300000|2022-01-20 14:35:00|24420.4|24400.4|24413.5|24393.5|24429.4|24409.4|24401.5|24381.5|84
1642689600000|2022-01-20 14:40:00|24411.5|24391.5|24479|24459|24481.5|24461.5|24397.5|24372.1|345
1642689900000|2022-01-20 14:45:00|24478.1|24458.1|24485|24465|24499|24479|24459|24439|222
1642690200000|2022-01-20 14:50:00|24486.5|24466.5|24460|24440|24492.5|24472.5|24456.5|24436.5|160
1642690500000|2022-01-20 14:55:00|24461|24441|24424|24404|24468.5|24448.5|24424|24404|157
1642690800000|2022-01-20 15:00:00|24421.5|24401.5|24359.6|24339.6|24422.6|24401.5|24359.6|24339.6|131
1642691100000|2022-01-20 15:05:00|24356.5|24336.5|24319.3|24299.3|24356.5|24336.5|24315.4|24282.2|148
1642691400000|2022-01-20 15:10:00|24316.8|24296.8|24339|24319|24342.5|24319|24289|24269|104
1642691700000|2022-01-20 15:15:00|24340|24320|24405|24385|24405|24385|24340|24320|220
1642692000000|2022-01-20 15:20:00|24406|24386|24392.1|24372.1|24412.1|24392.1|24383.1|24359|341
1642692300000|2022-01-20 15:25:00|24393.6|24373.6|24359.6|24339.6|24394.6|24374.6|24359.6|24335.1|94
1642692600000|2022-01-20 15:30:00|24358.1|24338.1|24362.1|24342.1|24362.1|24342.1|24350.1|24330.1|45
1642692900000|2022-01-20 15:35:00|24363.1|24343.1|24365.6|24345.6|24379.6|24359.6|24354.6|24334.6|112
1642693200000|2022-01-20 15:40:00|24364.6|24344.6|24324.6|24304.6|24364.6|24344.6|24324.6|24304.6|53
1642693500000|2022-01-20 15:45:00|24323.6|24303.6|24339.6|24319.6|24339.6|24319.6|24295.2|24267.1|145
1642693800000|2022-01-20 15:50:00|24342.1|24322.1|24344.6|24324.6|24357.1|24333.1|24339.6|24315.6|56
1642694100000|2022-01-20 15:55:00|24348.6|24328.6|24347.1|24327.1|24358.6|24338.6|24302.1|24282.1|71
1642694400000|2022-01-20 16:00:00|24346.1|24326.1|24351.1|24331.1|24366.1|24346.1|24330.6|24310.6|96
1642694700000|2022-01-20 16:05:00|24348.1|24328.1|24468.1|24448.1|24468.1|24448.1|24342.1|24321.5|291
1642695000000|2022-01-20 16:10:00|24469.6|24449.6|24453.6|24433.6|24469.6|24449.6|24442.1|24420.6|389
1642695300000|2022-01-20 16:15:00|24452.1|24432.1|24382.7|24362.7|24460.2|24434.2|24382.7|24362.7|114
1642695600000|2022-01-20 16:20:00|24379.2|24359.2|24409.2|24389.2|24410.2|24390.2|24370.2|24350.2|57
1642695900000|2022-01-20 16:25:00|24408.2|24388.2|24412.7|24392.7|24424.2|24404.2|24405.2|24381.7|60
1642696200000|2022-01-20 16:30:00|24421.7|24381.7|24377.7|24357.7|24421.7|24392.7|24365.2|24345.2|83
1642696500000|2022-01-20 16:35:00|24380.2|24360.2|24372.7|24352.7|24382.7|24362.7|24367.7|24347.7|59
1642696800000|2022-01-20 16:40:00|24377.2|24357.2|24392.7|24372.7|24400.2|24380.2|24377.2|24357.2|58
1642697100000|2022-01-20 16:45:00|24390.2|24370.2|24365.2|24345.2|24390.2|24370.2|24365.2|24345.2|133
1642697400000|2022-01-20 16:50:00|24364.2|24344.2|24405.2|24385.2|24406.7|24386.7|24362.7|24342.7|54
1642697700000|2022-01-20 16:55:00|24402.7|24382.7|24381.7|24361.7|24402.7|24382.7|24381.7|24361.7|38
1642698000000|2022-01-20 17:00:00|24382.7|24362.7|24377.1|24357.1|24382.7|24362.7|24362.7|24342.7|239
1642698300000|2022-01-20 17:05:00|24380.2|24360.2|24419.2|24399.2|24420.2|24400.2|24380.2|24360.2|47
1642698600000|2022-01-20 17:10:00|24420.7|24400.7|24395.2|24375.2|24420.7|24400.7|24395.2|24370.2|33
1642698900000|2022-01-20 17:15:00|24396.1|24376.1|24371.1|24351.1|24397.7|24377.7|24371.1|24351.1|132
1642699200000|2022-01-20 17:20:00|24369.2|24349.2|24402.7|24382.7|24402.7|24382.7|24359.2|24339.2|608
1642699500000|2022-01-20 17:25:00|24400.7|24380.7|24340.2|24320.2|24400.7|24380.7|24327.7|24307.7|199
1642699800000|2022-01-20 17:30:00|24341.1|24321.1|24332.7|24312.7|24347.7|24327.7|24328.6|24308.6|53
1642700100000|2022-01-20 17:35:00|24334.2|24314.2|24352.7|24332.7|24352.7|24332.7|24334.2|24314.2|268
1642700400000|2022-01-20 17:40:00|24355.7|24335.7|24345.2|24325.2|24360.2|24340.2|24345.2|24325.2|25
1642700700000|2022-01-20 17:45:00|24346.1|24326.1|24357.7|24337.7|24361.1|24341.1|24346.1|24326.1|28
1642701000000|2022-01-20 17:50:00|24359.2|24339.2|24381.7|24361.7|24382.7|24362.7|24357.7|24337.7|89
1642701300000|2022-01-20 17:55:00|24377.7|24357.7|24386.7|24366.7|24386.7|24366.7|24370.7|24350.7|373
1642701600000|2022-01-20 18:00:00|24388.2|24368.2|24374.8|24354.8|24396.7|24369.2|24368.2|24348.2|76
1642701900000|2022-01-20 18:05:00|24375.7|24355.7|24373.2|24353.2|24375.7|24355.7|24372.3|24352.3|12
1642702200000|2022-01-20 18:10:00|24372.3|24352.3|24328.2|24308.2|24372.3|24352.3|24323.2|24303.2|82
1642702500000|2022-01-20 18:15:00|24326.7|24306.7|24310.7|24290.7|24326.7|24306.7|24308.2|24288.2|80
1642702800000|2022-01-20 18:20:00|24312.7|24292.7|24293.2|24273.2|24319.2|24299.2|24285.7|24265.7|106
1642703100000|2022-01-20 18:25:00|24295.7|24275.7|24293.2|24273.2|24301.7|24281.7|24288.2|24268.2|177
1642756500000|2022-01-21 09:15:00|24154.3|24134.3|24190.3|24170.3|24230.3|24210.3|24150.8|24130.8|345
1642756800000|2022-01-21 09:20:00|24182.8|24162.8|24118.7|24078.7|24205.3|24177.8|24075.3|24049.7|215
1642757100000|2022-01-21 09:25:00|24120.3|24080.3|24041.8|24021.8|24126.8|24095.8|24041.8|24021.8|95
1642757400000|2022-01-21 09:30:00|24043.4|24023.4|24068.4|24028.4|24068.4|24036.4|24005.9|23981.8|64
1642757700000|2022-01-21 09:35:00|24074.5|24034.5|24040.9|24020.9|24074.5|24048.4|24038.4|24013.4|31
1642758000000|2022-01-21 09:40:00|24042.8|24022.8|24084.3|24064.3|24084.7|24064.7|24042.8|24013.4|56
1642758300000|2022-01-21 09:45:00|24083.4|24063.4|24078.4|24058.4|24098.4|24078.4|24072.4|24052.4|20
1642758600000|2022-01-21 09:50:00|24074.3|24054.3|24073.4|24053.4|24078.4|24058.4|24063.4|24043.4|21
1642758900000|2022-01-21 09:55:00|24070.9|24050.9|24036.8|24016.8|24086.8|24066.8|24035.9|24015.9|39
1642759200000|2022-01-21 10:00:00|24035.9|24015.9|24034|24014|24035.9|24015.9|24003.4|23983.4|71
1642759500000|2022-01-21 10:05:00|24035.9|24015.9|24053.4|24033.4|24070.9|24050.9|24035.9|24015.9|34
1642759800000|2022-01-21 10:10:00|24050.9|24030.9|24070.9|24050.9|24075.9|24055.9|24030.9|24010.9|29
1642760100000|2022-01-21 10:15:00|24072.8|24052.8|24125.9|24105.9|24125.9|24105.9|24072.8|24052.8|133
1642760400000|2022-01-21 10:20:00|24127.8|24107.8|24125.9|24105.9|24151.5|24117.4|24113.4|24093.4|39
1642760700000|2022-01-21 10:25:00|24126.8|24106.8|24135.9|24115.9|24138.4|24118.4|24126.8|24106.8|3
1642761000000|2022-01-21 10:30:00|24132.8|24112.8|24121.8|24101.8|24132.8|24112.8|24115.9|24095.9|8
1642761300000|2022-01-21 10:35:00|24123.4|24103.4|24150.9|24130.9|24153.4|24133.4|24123.4|24103.4|26
1642761600000|2022-01-21 10:40:00|24152.4|24132.4|24158.4|24138.4|24165.9|24145.9|24150.9|24130.9|15
1642761900000|2022-01-21 10:45:00|24165.9|24145.9|24179.9|24159.9|24183.4|24163.4|24165.9|24145.9|21
1642762200000|2022-01-21 10:50:00|24176.8|24156.8|24165.9|24145.9|24176.8|24156.8|24158.4|24138.4|7
1642762500000|2022-01-21 10:55:00|24166.8|24146.8|24174.9|24154.9|24175.9|24155.9|24166.8|24146.8|17
1642762800000|2022-01-21 11:00:00|24175.9|24155.9|24164.9|24144.9|24175.9|24155.9|24149.3|24129.3|44
1642763100000|2022-01-21 11:05:00|24165.9|24145.9|24144.9|24124.9|24175.9|24155.9|24144.9|24124.9|13
1642763400000|2022-01-21 11:10:00|24142.4|24122.4|24120.3|24080.3|24145.9|24125.9|24111.2|24080.3|24
1642763700000|2022-01-21 11:15:00|24119.3|24079.3|24095.9|24075.9|24125.3|24096.8|24095.9|24065.3|14
1642764000000|2022-01-21 11:20:00|24090.9|24070.9|24042.4|24022.4|24090.9|24070.9|24042.4|24022.4|41
1642764300000|2022-01-21 11:25:00|24043.4|24023.4|24043.4|24023.4|24053.4|24033.4|24041.5|24021.5|48
1642764600000|2022-01-21 11:30:00|24042.4|24022.4|24015.9|23995.9|24042.4|24022.4|24005.9|23985.9|88
1642764900000|2022-01-21 11:35:00|24017.4|23997.4|24040.9|24020.9|24044|24024|24013.4|23993.4|37
1642765200000|2022-01-21 11:40:00|24041.8|24021.8|24038.4|24018.4|24063.4|24043.4|24038.4|24018.4|18
1642765500000|2022-01-21 11:45:00|24035.9|24015.9|24033.4|24013.4|24035.9|24015.9|24025.9|24005.9|11
1642765800000|2022-01-21 11:50:00|24038.4|24018.4|24058.4|24038.4|24061.5|24038.4|24038.4|24011.8|15
1642766100000|2022-01-21 11:55:00|24056.8|24036.8|24043.4|24023.4|24080.9|24060.9|24043.4|24023.4|12
1642766400000|2022-01-21 12:00:00|24042.4|24022.4|24058.4|24038.4|24083.4|24063.4|24035.9|24010.3|40
1642766700000|2022-01-21 12:05:00|24060.9|24040.9|23994.9|23974.9|24060.9|24040.9|23985.9|23965.9|65
1642767000000|2022-01-21 12:10:00|23993.4|23973.4|23920.9|23900.9|23999.3|23979.3|23900.9|23880.9|153
1642767300000|2022-01-21 12:15:00|23922.4|23902.4|23958.4|23938.4|23978.4|23948.4|23922.4|23902.4|62
1642767600000|2022-01-21 12:20:00|23968.4|23948.4|23994.9|23974.9|24003.4|23983.4|23968.4|23948.4|27
1642767900000|2022-01-21 12:25:00|23995.9|23975.9|23985.9|23965.9|24002.4|23982.4|23980.9|23960.9|34
1642768200000|2022-01-21 12:30:00|23982.8|23962.8|24017.4|23997.4|24017.4|23997.4|23980.9|23960.9|70
1642768500000|2022-01-21 12:35:00|24018.4|23998.4|24095.9|24055.9|24095.9|24073.4|24018.4|23998.4|113
1642768800000|2022-01-21 12:40:00|24075.9|24053.4|24039.9|24019.9|24083.4|24053.4|24039.9|24019.9|40
1642769100000|2022-01-21 12:45:00|24038.4|24018.4|24045.9|24025.9|24053.4|24033.4|24038.4|24018.4|116
1642769400000|2022-01-21 12:50:00|24043.4|24023.4|24005.3|23985.3|24043.4|24023.4|24000.3|23978.4|98
1642769700000|2022-01-21 12:55:00|24006.2|23986.2|24003.4|23983.4|24007.8|23987.8|23960.9|23940.9|196
1642770000000|2022-01-21 13:00:00|24000.9|23980.9|24009.9|23989.9|24046.5|24010.9|23948.4|23928.4|236
1642770300000|2022-01-21 13:05:00|24003.7|23983.7|24088.4|24068.4|24088.4|24068.4|23998.4|23978.4|115
1642770600000|2022-01-21 13:10:00|24093.4|24073.4|24096.8|24076.8|24107.4|24087.4|24093.4|24073.4|108
1642770900000|2022-01-21 13:15:00|24093.4|24073.4|24100.3|24080.3|24141.8|24121.8|24093.4|24073.4|286
1642771200000|2022-01-21 13:20:00|24099.3|24079.3|24141.8|24121.8|24147.8|24127.8|24085.3|24065.3|33
1642771500000|2022-01-21 13:25:00|24137.8|24117.8|24149.3|24129.3|24153.7|24133.7|24136.8|24116.8|55
1642771800000|2022-01-21 13:30:00|24147.8|24127.8|24187.8|24167.8|24200.9|24180.9|24147.8|24127.8|66
1642772100000|2022-01-21 13:35:00|24195.3|24175.3|24187.8|24167.8|24200.3|24180.3|24167.8|24135.3|52
1642772400000|2022-01-21 13:40:00|24190.9|24170.9|24135.9|24115.9|24198.7|24178.7|24135.9|24115.9|64
1642772700000|2022-01-21 13:45:00|24132.8|24112.8|24119.9|24079.9|24137.8|24117.8|24113.4|24079.9|79
1642773000000|2022-01-21 13:50:00|24115.3|24075.3|24150.3|24130.3|24156.2|24136.2|24102.8|24073.7|114
1642773300000|2022-01-21 13:55:00|24151.8|24131.8|24090.3|24070.3|24151.8|24131.8|24090.3|24070.3|28
1642773600000|2022-01-21 14:00:00|24092.8|24072.8|24064|24044|24095.3|24075.3|24047.8|24027.8|206
1642773900000|2022-01-21 14:05:00|24060.9|24040.9|24085.9|24065.9|24088.4|24068.4|24052.4|24032.4|28
1642774200000|2022-01-21 14:10:00|24083.4|24063.4|24010.9|23990.9|24083.4|24063.4|24003.4|23983.4|141
1642774500000|2022-01-21 14:15:00|24008.4|23988.4|24040.9|24020.9|24040.9|24020.9|24005.9|23985.9|88
1642774800000|2022-01-21 14:20:00|24044|24024|24085.9|24065.9|24100.9|24080.9|24044|24024|68
1642775100000|2022-01-21 14:25:00|24080.9|24060.9|24075.9|24055.9|24080.9|24060.9|24063.4|24043.4|40
1642775400000|2022-01-21 14:30:00|24072.4|24052.4|24083.4|24063.4|24118.4|24098.4|24067.4|24047.4|94
1642775700000|2022-01-21 14:35:00|24080.9|24060.9|24109.3|24089.3|24115.9|24095.9|24079|24059|87
1642776000000|2022-01-21 14:40:00|24111.8|24091.8|23990.9|23970.9|24115.9|24095.9|23985.9|23965.9|163
1642776300000|2022-01-21 14:45:00|23989.3|23969.3|24003.4|23983.4|24020.9|24000.9|23969|23949|121
1642776600000|2022-01-21 14:50:00|24002.4|23982.4|23978.4|23958.4|24003.4|23983.4|23935.9|23915.9|134
1642776900000|2022-01-21 14:55:00|23975.9|23955.9|23900.9|23880.9|23975.9|23955.9|23885.9|23865.9|214
1642777200000|2022-01-21 15:00:00|23900|23880|23780.9|23760.9|23900|23880|23757.5|23737.5|626
1642777500000|2022-01-21 15:05:00|23782.5|23762.5|23725.9|23705.9|23817.5|23797.5|23700.9|23680.9|735
1642777800000|2022-01-21 15:10:00|23724.3|23704.3|23680|23660|23737.8|23717.8|23680|23660|353
1642778100000|2022-01-21 15:15:00|23678.4|23658.4|23668.4|23648.4|23678.4|23658.4|23648.4|23628.4|270
1642778400000|2022-01-21 15:20:00|23667.5|23647.5|23676.5|23656.5|23677.5|23657.5|23630|23610|673
1642778700000|2022-01-21 15:25:00|23674|23654|23694|23674|23710.6|23690.6|23666.5|23646.5|264
1642779000000|2022-01-21 15:30:00|23690.6|23670.6|23750.9|23730.9|23766.5|23746.5|23680.6|23660.6|178
1642779300000|2022-01-21 15:35:00|23750|23730|23765.9|23745.9|23796.5|23771.5|23732.1|23712.1|143
1642779600000|2022-01-21 15:40:00|23767.5|23747.5|23866.5|23846.5|23866.5|23846.5|23767.5|23747.5|425
1642779900000|2022-01-21 15:45:00|23864|23844|23869|23849|23881.5|23861.5|23849|23829|269
1642780200000|2022-01-21 15:50:00|23867.5|23847.5|23804|23784|23867.5|23847.5|23801.5|23781.5|157
1642780500000|2022-01-21 15:55:00|23805.6|23785.6|23865.6|23845.6|23870|23850|23805.6|23785.6|77
1642780800000|2022-01-21 16:00:00|23864|23844|23886.8|23866.8|23887.8|23867.8|23837.8|23817.8|618
1642781100000|2022-01-21 16:05:00|23885.9|23865.9|23937.8|23917.8|23950.3|23930.3|23872.8|23852.8|177
1642781400000|2022-01-21 16:10:00|23939.7|23919.7|23907.8|23887.8|23954.3|23934.3|23902.8|23882.8|85
1642781700000|2022-01-21 16:15:00|23910.3|23890.3|23927.8|23907.8|23927.8|23907.8|23893.7|23873.7|125
1642782000000|2022-01-21 16:20:00|23940.3|23920.3|23995.3|23975.3|24012.8|23992.8|23940.3|23920.3|143
1642782300000|2022-01-21 16:25:00|23993.7|23973.7|24042.8|24022.8|24050.3|24030.3|23992.8|23972.8|118
1642782600000|2022-01-21 16:30:00|24050.3|24010.3|23998.7|23978.7|24050.3|24017.8|23987.8|23967.8|121
1642782900000|2022-01-21 16:35:00|24000.3|23980.3|23922.8|23902.8|24002.8|23982.8|23922.8|23902.8|103
1642783200000|2022-01-21 16:40:00|23924.4|23904.4|23937.8|23917.8|23937.8|23917.8|23901.2|23881.2|54
1642783500000|2022-01-21 16:45:00|23936.9|23916.9|23894.4|23874.4|23937.8|23917.8|23894.4|23874.4|48
1642783800000|2022-01-21 16:50:00|23907.8|23887.8|23880.3|23860.3|23910.3|23890.3|23870.3|23850.3|63
1642784100000|2022-01-21 16:55:00|23879.4|23859.4|23887.8|23867.8|23902.8|23882.8|23879.4|23852.2|48
1642784400000|2022-01-21 17:00:00|23885.9|23865.9|23885.3|23865.3|23885.9|23865.9|23862.8|23842.8|61
1642784700000|2022-01-21 17:05:00|23887.8|23867.8|23861.9|23841.9|23902.8|23882.8|23860.3|23840.3|240
1642785000000|2022-01-21 17:10:00|23857.8|23837.8|23850.9|23830.9|23902.8|23882.8|23848.4|23828.4|130
1642785300000|2022-01-21 17:15:00|23848.4|23828.4|23848.4|23828.4|23851.9|23831.9|23835.9|23815.9|243
1642785600000|2022-01-21 17:20:00|23849.4|23829.4|23798.4|23778.4|23849.4|23829.4|23776.5|23756.5|944
1642785900000|2022-01-21 17:25:00|23799.4|23779.4|23808.4|23788.4|23845.9|23825.9|23798.4|23778.4|269
1642786200000|2022-01-21 17:30:00|23805.9|23785.9|23808.4|23788.4|23823.4|23803.4|23786.5|23766.5|44
1642786500000|2022-01-21 17:35:00|23810.9|23790.9|23833.4|23813.4|23834.4|23814.4|23810.9|23790.9|43
1642786800000|2022-01-21 17:40:00|23834.4|23814.4|23825.9|23805.9|23835.9|23815.9|23825.9|23805.9|33
1642787100000|2022-01-21 17:45:00|23824.4|23804.4|23820.9|23800.9|23825.9|23805.9|23813.4|23793.4|82
1642787400000|2022-01-21 17:50:00|23824.4|23804.4|23847.8|23827.8|23851.9|23831.9|23824.4|23804.4|45
1642787700000|2022-01-21 17:55:00|23849.4|23829.4|23824|23804|23849.4|23829.4|23824|23804|50
1642788000000|2022-01-21 18:00:00|23825.6|23805.6|23818.7|23798.7|23829|23809|23800.9|23780.9|94
1642788300000|2022-01-21 18:05:00|23812.8|23792.8|23793.4|23773.4|23812.8|23792.8|23793.4|23773.4|38
1642788600000|2022-01-21 18:10:00|23795|23775|23840.9|23820.9|23840.9|23820.9|23795|23775|45
1642788900000|2022-01-21 18:15:00|23840|23820|23845.3|23825.3|23845.3|23825.3|23828.4|23808.4|670
1642789200000|2022-01-21 18:20:00|23844.4|23824.4|23826.9|23806.9|23845.9|23825.9|23813.4|23793.4|85
1642789500000|2022-01-21 18:25:00|23825.9|23805.9|23765.9|23745.9|23828.4|23806.9|23765|23745|140
1643015700000|2022-01-24 09:15:00|23753.1|23733.1|23658.9|23638.9|23753.1|23733.1|23648.9|23628.8|152
1643016000000|2022-01-24 09:20:00|23655.7|23635.7|23639.7|23619.7|23660.6|23639.8|23630.6|23603.9|195
1643016300000|2022-01-24 09:25:00|23648.8|23608.8|23638.9|23618.9|23648.8|23623.9|23628.1|23605.6|39
1643016600000|2022-01-24 09:30:00|23638.1|23618.1|23599.7|23579.7|23638.1|23618.1|23586.3|23560.6|252
1643016900000|2022-01-24 09:35:00|23597.2|23577.2|23614.7|23594.7|23624.7|23604.7|23592.2|23572.2|32
1643017200000|2022-01-24 09:40:00|23613.8|23593.8|23589.7|23569.7|23613.8|23593.8|23588.1|23568.1|49
1643017500000|2022-01-24 09:45:00|23588.8|23568.8|23569.7|23549.7|23592.2|23572.2|23554.7|23534.7|29
1643017800000|2022-01-24 09:50:00|23571.4|23551.4|23606.4|23586.4|23606.4|23586.4|23571.4|23551.4|325
1643018100000|2022-01-24 09:55:00|23611.4|23591.4|23623.9|23603.9|23631.4|23611.4|23611.4|23591.4|29
1643018400000|2022-01-24 10:00:00|23625.6|23605.6|23615.6|23595.6|23630.6|23609.8|23615.6|23590.6|16
1643018700000|2022-01-24 10:05:00|23613.1|23593.1|23581.4|23561.4|23618.1|23598.1|23581.4|23558.9|65
1643019000000|2022-01-24 10:10:00|23578.9|23558.9|23560.6|23540.6|23578.9|23558.9|23556.4|23536.4|51
1643019300000|2022-01-24 10:15:00|23558.9|23538.9|23545.6|23525.6|23558.9|23538.9|23545.6|23525.6|23
1643019600000|2022-01-24 10:20:00|23544.7|23524.7|23535.6|23515.6|23553.9|23533.9|23535.6|23515.6|121
1643019900000|2022-01-24 10:25:00|23533.9|23513.9|23429.7|23409.7|23533.9|23513.9|23407.2|23387.2|393
1643020200000|2022-01-24 10:30:00|23426.4|23406.4|23429.7|23409.7|23441.3|23421.3|23422.2|23395.6|41
1643020500000|2022-01-24 10:35:00|23434.7|23414.7|23464.7|23444.7|23468.1|23448.1|23434.7|23414.7|38
1643020800000|2022-01-24 10:40:00|23466.4|23446.4|23481.4|23441.4|23486.4|23466.4|23466.4|23441.4|508
1643021100000|2022-01-24 10:45:00|23474.9|23434.9|23438.1|23418.1|23474.9|23441.4|23438.1|23418.1|38
1643021400000|2022-01-24 10:50:00|23436.4|23416.4|23416.4|23396.4|23436.4|23416.4|23406.4|23386.4|21
1643021700000|2022-01-24 10:55:00|23418.9|23398.9|23430.6|23410.6|23431.4|23411.4|23416.4|23396.4|27
1643022000000|2022-01-24 11:00:00|23428.9|23408.9|23340.5|23320.5|23431.4|23411.4|23340.5|23320.5|92
1643022300000|2022-01-24 11:05:00|23342.2|23322.2|23342.2|23322.2|23343.8|23323.8|23337.2|23317.2|47
1643022600000|2022-01-24 11:10:00|23344.7|23324.7|23379.7|23359.7|23390.5|23361.3|23344.7|23324.7|27
1643022900000|2022-01-24 11:15:00|23387.2|23347.2|23338.8|23318.8|23387.2|23358.1|23333.8|23313.8|43
1643023200000|2022-01-24 11:20:00|23339.7|23319.7|23380.6|23360.6|23380.6|23360.6|23336.3|23316.3|25
1643023500000|2022-01-24 11:25:00|23382.2|23362.2|23379.7|23359.7|23384.7|23364.7|23369.7|23349.7|29
1643023800000|2022-01-24 11:30:00|23380.6|23360.6|23377.2|23357.2|23392.2|23369.7|23375.6|23350.6|19
1643024100000|2022-01-24 11:35:00|23374.7|23354.7|23419.7|23399.7|23419.7|23399.7|23364.7|23344.7|47
1643024400000|2022-01-24 11:40:00|23418.1|23398.1|23389.7|23369.7|23419.7|23399.7|23386.3|23366.3|15
1643024700000|2022-01-24 11:45:00|23391.4|23371.4|23397.2|23377.2|23403|23383|23391.4|23371.4|59
1643025000000|2022-01-24 11:50:00|23396.3|23376.3|23397.2|23377.2|23397.2|23377.2|23369.7|23349.7|78
1643025300000|2022-01-24 11:55:00|23398.9|23378.9|23389.7|23369.7|23404.7|23384.7|23389.7|23369.7|17
1643025600000|2022-01-24 12:00:00|23386.4|23366.4|23375.6|23355.6|23386.4|23366.4|23375.6|23355.6|85
1643025900000|2022-01-24 12:05:00|23376.4|23356.4|23378.9|23358.9|23378.9|23358.9|23371.4|23351.4|22
1643026200000|2022-01-24 12:10:00|23378.1|23358.1|23388.9|23368.9|23388.9|23368.9|23376.4|23356.4|13
1643026500000|2022-01-24 12:15:00|23389.8|23369.8|23443.1|23423.1|23446.4|23426.4|23389.8|23369.8|43
1643026800000|2022-01-24 12:20:00|23445.6|23425.6|23464|23444|23464|23444|23445.6|23425.6|27
1643027100000|2022-01-24 12:25:00|23463.1|23443.1|23482.3|23462.3|23486.5|23466.5|23456.5|23436.5|466
1643027400000|2022-01-24 12:30:00|23480.7|23460.7|23465.7|23445.7|23493.2|23473.2|23460.7|23440.7|78
1643027700000|2022-01-24 12:35:00|23468.2|23448.2|23493.2|23473.2|23495.7|23475.7|23468.2|23448.2|58
1643028000000|2022-01-24 12:40:00|23494.8|23474.8|23484|23464|23519.8|23499.8|23479|23449|63
1643028300000|2022-01-24 12:45:00|23483.2|23463.2|23511.5|23491.5|23517.4|23497.4|23470.7|23450.7|139
1643028600000|2022-01-24 12:50:00|23509|23489|23504.9|23484.9|23513.2|23493.2|23473.2|23446.6|347
1643028900000|2022-01-24 12:55:00|23506.5|23486.5|23486.5|23466.5|23512.4|23492.4|23474.9|23454.9|75
1643029200000|2022-01-24 13:00:00|23484.9|23464.9|23413.2|23393.2|23525.8|23505.8|23408.2|23388.2|249
1643029500000|2022-01-24 13:05:00|23405.7|23385.7|23410.7|23390.7|23439|23419|23373.2|23353.2|178
1643029800000|2022-01-24 13:10:00|23411.5|23391.5|23373.2|23353.2|23411.5|23391.5|23355.7|23335.7|65
1643030100000|2022-01-24 13:15:00|23372.3|23352.3|23343.2|23323.2|23372.3|23352.3|23343.2|23323.2|85
1643030400000|2022-01-24 13:20:00|23339.8|23319.8|23353.2|23333.2|23379|23359|23334.8|23314.8|99
1643030700000|2022-01-24 13:25:00|23350.7|23330.7|23439.9|23419.9|23445.7|23419.9|23349.8|23329.8|78
1643031000000|2022-01-24 13:30:00|23443.2|23423.2|23435.7|23415.7|23455.7|23435.7|23400.7|23380.7|186
1643031300000|2022-01-24 13:35:00|23433.1|23413.1|23643.2|23623.2|23653.2|23633.2|23427.3|23407.3|178
1643031600000|2022-01-24 13:40:00|23645.7|23625.7|23671.6|23651.6|23683.2|23659.1|23623.2|23597.4|113
1643031900000|2022-01-24 13:45:00|23673.2|23653.2|23637.3|23617.3|23704.9|23684.9|23621.5|23601.5|695
1643032200000|2022-01-24 13:50:00|23639|23619|23541.5|23521.5|23639|23619|23535.6|23515.6|105
1643032500000|2022-01-24 13:55:00|23546.5|23526.5|23498.1|23478.1|23546.5|23526.5|23493.9|23473.9|374
1643032800000|2022-01-24 14:00:00|23496.5|23476.5|23426.4|23406.4|23509.7|23489.7|23416.5|23393.9|227
1643033100000|2022-01-24 14:05:00|23428.1|23408.1|23473.1|23453.1|23473.1|23453.1|23407.2|23387.2|383
1643033400000|2022-01-24 14:10:00|23489|23449|23519|23499|23568.1|23548.1|23478.1|23449|82
1643033700000|2022-01-24 14:15:00|23516.5|23496.5|23544|23524|23549|23524|23516.5|23489|86
1643034000000|2022-01-24 14:20:00|23542.2|23522.2|23472.2|23452.2|23542.2|23522.2|23469.7|23449.7|80
1643034300000|2022-01-24 14:25:00|23474.7|23454.7|23541.4|23521.4|23543.9|23523.9|23467.2|23447.2|76
1643034600000|2022-01-24 14:30:00|23539.7|23519.7|23574.7|23554.7|23577.2|23557.2|23495.6|23475.6|133
1643034900000|2022-01-24 14:35:00|23573.9|23553.9|23552.2|23532.2|23577.2|23557.2|23527.2|23499|83
1643035200000|2022-01-24 14:40:00|23554|23534|23499.2|23479.2|23564.7|23544.7|23499.2|23479.2|62
1643035500000|2022-01-24 14:45:00|23506.6|23466.6|23453.9|23433.9|23517.2|23497.2|23453.9|23433.9|124
1643035800000|2022-01-24 14:50:00|23456.4|23436.4|23430.6|23410.6|23461.4|23441.4|23428.9|23408.9|211
1643036100000|2022-01-24 14:55:00|23428.9|23408.9|23422.2|23402.2|23447.2|23427.2|23412.2|23392.2|217
1643036400000|2022-01-24 15:00:00|23414.7|23394.7|23365.5|23345.5|23420.7|23399.7|23353.9|23333.9|332
1643036700000|2022-01-24 15:05:00|23363.9|23343.9|23197.2|23177.2|23363.9|23343.9|23170.5|23150.5|2950
1643037000000|2022-01-24 15:10:00|23198.9|23178.9|23178.8|23158.8|23229.7|23205.5|23165.4|23145.4|497
1643037300000|2022-01-24 15:15:00|23183.7|23163.7|23121.3|23101.3|23183.7|23163.7|23107.9|23087.9|1191
1643037600000|2022-01-24 15:20:00|23132.2|23092.2|23175.7|23155.7|23175.7|23155.7|23113.8|23092.2|306
1643037900000|2022-01-24 15:25:00|23186.9|23166.9|23200.7|23180.7|23200.7|23180.7|23181.7|23161.7|128
1643038200000|2022-01-24 15:30:00|23337.9|23297.9|23389.9|23369.9|23399.1|23370.8|23313|23285.5|253
1643038500000|2022-01-24 15:35:00|23391.6|23371.6|23388.2|23368.2|23402|23382|23386.5|23366.5|285
1643038800000|2022-01-24 15:40:00|23389.1|23369.1|23398.9|23378.9|23401.5|23381.5|23383.9|23363.9|166
1643039100000|2022-01-24 15:45:00|23397.2|23377.2|23392.2|23372.2|23400.3|23377.2|23368|23347.3|200
1643039400000|2022-01-24 15:50:00|23394.8|23374.8|23405.5|23385.5|23408.9|23388.9|23394.8|23374.8|350
1643039700000|2022-01-24 15:55:00|23410.6|23390.6|23491.5|23471.5|23502.3|23482.3|23409.8|23389.8|1332
1643040000000|2022-01-24 16:00:00|23490.6|23470.6|23459|23439|23498.9|23474|23459|23439|162
1643040300000|2022-01-24 16:05:00|23454.8|23434.8|23489|23469|23494|23474|23440.6|23420.6|89
1643040600000|2022-01-24 16:10:00|23490.6|23470.6|23419.8|23399.8|23496.5|23476.5|23406.4|23386.4|287
1643040900000|2022-01-24 16:15:00|23417.3|23397.3|23411.4|23391.4|23439.8|23419.8|23398.9|23378.9|117
1643041200000|2022-01-24 16:20:00|23412.3|23392.3|23492.3|23472.3|23492.3|23472.3|23412.3|23392.3|264
1643041500000|2022-01-24 16:25:00|23493.1|23473.1|23487.3|23467.3|23496.5|23476.5|23487.3|23467.3|87
1643041800000|2022-01-24 16:30:00|23488.1|23468.1|23445.5|23425.5|23498.9|23474.8|23445.5|23425.5|1437
1643042100000|2022-01-24 16:35:00|23443|23423|23363|23343|23443|23423|23363|23343|91
1643042400000|2022-01-24 16:40:00|23361.4|23341.4|23375.5|23355.5|23375.5|23355.5|23345.5|23325.5|189
1643042700000|2022-01-24 16:45:00|23378|23358|23313|23293|23405.6|23385.6|23289.7|23269.7|153
1643043000000|2022-01-24 16:50:00|23310.5|23290.5|23373|23353|23378.8|23353|23303|23281.5|167
1643043300000|2022-01-24 16:55:00|23372.2|23352.2|23397.3|23377.3|23397.3|23377.3|23307.2|23284.7|153
1643043600000|2022-01-24 17:00:00|23398.9|23378.9|23353.9|23333.9|23398.9|23378.9|23340.5|23320.5|67
1643043900000|2022-01-24 17:05:00|23358|23338|23363.1|23343.1|23387.3|23367.3|23358|23335.6|67
1643044200000|2022-01-24 17:10:00|23363.9|23343.9|23342.2|23322.2|23385.6|23365.6|23335.6|23315.6|112
1643044500000|2022-01-24 17:15:00|23338.9|23318.9|23370.6|23350.6|23378.9|23350.6|23309.7|23288.9|79
1643044800000|2022-01-24 17:20:00|23368.9|23348.9|23310.6|23290.6|23398.1|23378.1|23298.1|23278.1|2710
1643045100000|2022-01-24 17:25:00|23312.2|23292.2|23329.8|23309.8|23340.6|23309.8|23309.7|23289.7|143
1643045400000|2022-01-24 17:30:00|23330.6|23310.6|23337.3|23317.3|23349.7|23329.7|23330.6|23310.6|38
1643045700000|2022-01-24 17:35:00|23335.6|23315.6|23333.9|23313.9|23346.4|23326.4|23328.1|23308.1|43
1643046000000|2022-01-24 17:40:00|23335.6|23315.6|23409.7|23389.7|23409.7|23389.7|23328.1|23308.1|154
1643046300000|2022-01-24 17:45:00|23408.1|23388.1|23403.1|23383.1|23415.6|23395.6|23400.6|23380.6|56
1643046600000|2022-01-24 17:50:00|23402.2|23382.2|23403.1|23383.1|23413.1|23393.1|23375.6|23347.3|64
1643046900000|2022-01-24 17:55:00|23393.1|23373.1|23413.1|23393.1|23418.1|23398.1|23393.1|23373.1|49
1643047200000|2022-01-24 18:00:00|23411.4|23391.4|23418.9|23398.9|23423.1|23403.1|23401.4|23381.4|68
1643047500000|2022-01-24 18:05:00|23419.8|23399.8|23431.4|23411.4|23440.6|23420.6|23416.4|23396.4|55
1643047800000|2022-01-24 18:10:00|23433.1|23413.1|23428.1|23408.1|23433.1|23413.1|23392.2|23372.2|52
1643048100000|2022-01-24 18:15:00|23428.9|23408.9|23436.3|23416.3|23438.1|23418.1|23418.1|23398.1|69
1643048400000|2022-01-24 18:20:00|23434.7|23414.7|23422.2|23402.2|23440.6|23420.6|23420.6|23398.9|106
1643048700000|2022-01-24 18:25:00|23418.9|23398.9|23420.6|23400.6|23435.6|23408.1|23403.1|23383.1|207
1643102100000|2022-01-25 09:15:00|23564.1|23524.1|23619.9|23599.9|23625.8|23605.8|23494.1|23467.4|143
1643102400000|2022-01-25 09:20:00|23619|23599|23520.8|23500.8|23619.9|23599.9|23520.8|23500.8|87
1643102700000|2022-01-25 09:25:00|23519.9|23499.9|23554.1|23514.1|23554.1|23519.9|23495.8|23475.8|91
1643103000000|2022-01-25 09:30:00|23559.1|23519.1|23595.8|23575.8|23598.2|23575.8|23559.1|23519.1|48
1643103300000|2022-01-25 09:35:00|23600.7|23580.7|23634.9|23614.9|23634.9|23614.9|23595.8|23575.8|71
1643103600000|2022-01-25 09:40:00|23634.1|23614.1|23643.3|23623.3|23646.6|23626.6|23628.3|23608.3|58
1643103900000|2022-01-25 09:45:00|23644.9|23624.9|23643.3|23623.3|23656.6|23636.6|23640.8|23620.8|34
1643104200000|2022-01-25 09:50:00|23641.6|23621.6|23595.8|23575.8|23650.8|23621.6|23595.8|23575.8|34
1643104500000|2022-01-25 09:55:00|23596.6|23576.6|23600.8|23580.8|23615.8|23595.8|23596.6|23576.6|4
1643104800000|2022-01-25 10:00:00|23603.3|23583.3|23610.8|23590.8|23613.3|23593.3|23599.1|23579.1|75
1643105100000|2022-01-25 10:05:00|23605.8|23585.8|23615.8|23595.8|23620.8|23600.8|23594.1|23574.1|11
1643105400000|2022-01-25 10:10:00|23617.4|23597.4|23640.8|23620.8|23642.4|23622.4|23605.8|23585.8|8
1643105700000|2022-01-25 10:15:00|23638.3|23618.3|23656.6|23636.6|23656.6|23636.6|23638.3|23618.3|20
1643106000000|2022-01-25 10:20:00|23654.9|23634.9|23649.9|23629.9|23654.9|23634.9|23648.3|23628.3|9
1643106300000|2022-01-25 10:25:00|23645.8|23625.8|23637.4|23617.4|23651.6|23631.6|23636.6|23616.6|37
1643106600000|2022-01-25 10:30:00|23638.3|23618.3|23635.8|23615.8|23638.3|23618.3|23633.3|23613.3|19
1643106900000|2022-01-25 10:35:00|23633.3|23613.3|23659.1|23639.1|23659.1|23639.1|23633.3|23613.3|82
1643107200000|2022-01-25 10:40:00|23660.8|23640.8|23653.3|23633.3|23665.8|23645.8|23653.3|23633.3|10
1643107500000|2022-01-25 10:45:00|23651.6|23631.6|23645.8|23625.8|23655.8|23635.8|23643.3|23623.3|13
1643107800000|2022-01-25 10:50:00|23648.3|23628.3|23658.3|23638.3|23660.8|23640.8|23648.3|23628.3|17
1643108100000|2022-01-25 10:55:00|23659.9|23639.9|23653.3|23633.3|23663.3|23643.3|23653.3|23633.3|11
1643108400000|2022-01-25 11:00:00|23655.8|23635.8|23649.9|23629.9|23658.3|23638.3|23649.9|23629.9|5
1643108700000|2022-01-25 11:05:00|23648.3|23628.3|23603.3|23583.3|23653.3|23633.3|23603.3|23583.3|52
1643109000000|2022-01-25 11:10:00|23605.8|23585.8|23577.4|23557.4|23613.3|23593.3|23571.6|23551.6|76
1643109300000|2022-01-25 11:15:00|23575.8|23555.8|23573.3|23553.3|23580.8|23560.8|23569.9|23549.9|15
1643109600000|2022-01-25 11:20:00|23572.4|23552.4|23592.4|23572.4|23592.4|23572.4|23567.4|23547.4|9
1643109900000|2022-01-25 11:25:00|23594.1|23574.1|23575.8|23555.8|23597.4|23577.4|23574.9|23554.9|12
1643110200000|2022-01-25 11:30:00|23573.3|23553.3|23555.8|23535.8|23573.3|23553.3|23545.8|23525.8|45
1643110500000|2022-01-25 11:35:00|23558.3|23538.3|23567.4|23547.4|23571.6|23551.6|23555.8|23535.8|11
1643110800000|2022-01-25 11:40:00|23565.8|23545.8|23608.3|23588.3|23610.8|23590.8|23554.9|23529.1|36
1643111100000|2022-01-25 11:45:00|23609.1|23589.1|23601.6|23581.6|23613.3|23593.3|23600.8|23580.8|19
1643111400000|2022-01-25 11:50:00|23598.3|23578.3|23600.8|23580.8|23600.8|23580.8|23590.8|23570.8|46
1643111700000|2022-01-25 11:55:00|23605.8|23585.8|23608.3|23588.3|23610.8|23590.8|23605.8|23585.8|4
1643112000000|2022-01-25 12:00:00|23603.3|23583.3|23573.3|23553.3|23603.3|23583.3|23573.3|23542.5|17
1643112300000|2022-01-25 12:05:00|23582.5|23542.5|23598.3|23578.3|23598.3|23578.3|23565.8|23542.5|22
1643112600000|2022-01-25 12:10:00|23600|23580|23638.3|23618.3|23638.3|23618.3|23600|23580|31
1643112900000|2022-01-25 12:15:00|23635|23615|23647.5|23627.5|23653.3|23633.3|23623.3|23603.3|98
1643113200000|2022-01-25 12:20:00|23645.8|23625.8|23628.3|23608.3|23645.8|23625.8|23628.3|23608.3|10
1643113500000|2022-01-25 12:25:00|23625.8|23605.8|23631.6|23611.6|23631.6|23611.6|23610|23590|21
1643113800000|2022-01-25 12:30:00|23633.3|23613.3|23623.3|23603.3|23639.1|23619.1|23618.3|23598.3|76
1643114100000|2022-01-25 12:35:00|23625.8|23605.8|23650|23630|23655.8|23635.8|23625.8|23605.8|22
1643114400000|2022-01-25 12:40:00|23650.8|23630.8|23712.5|23692.5|23712.5|23692.5|23650|23630|529
1643114700000|2022-01-25 12:45:00|23713.3|23693.3|23693.3|23673.3|23715|23695|23688.3|23664.1|45
1643115000000|2022-01-25 12:50:00|23695.8|23675.8|23735|23715|23740|23720|23677.5|23657.5|421
1643115300000|2022-01-25 12:55:00|23734.1|23714.1|23835|23815|23841.6|23821.6|23703.3|23683.3|305
1643115600000|2022-01-25 13:00:00|23838.3|23818.3|23770|23750|23860|23840|23770|23750|281
1643115900000|2022-01-25 13:05:00|23765|23745|23804.1|23784.1|23811.6|23791.6|23740|23720|226
1643116200000|2022-01-25 13:10:00|23802.5|23782.5|23713.3|23693.3|23802.5|23782.5|23700.8|23680.8|92
1643116500000|2022-01-25 13:15:00|23711.6|23691.6|23748.3|23728.3|23757.5|23737.5|23711.6|23691.6|46
1643116800000|2022-01-25 13:20:00|23746.6|23726.6|23730.8|23710.8|23748.3|23728.3|23724.1|23704.1|75
1643117100000|2022-01-25 13:25:00|23732.5|23712.5|23714.1|23694.1|23733.3|23713.3|23675.8|23655.8|125
1643117400000|2022-01-25 13:30:00|23715.8|23695.8|23700.8|23680.8|23715.8|23695.8|23685.8|23665.8|58
1643117700000|2022-01-25 13:35:00|23703.3|23683.3|23734.1|23714.1|23734.1|23714.1|23703.3|23683.3|53
1643118000000|2022-01-25 13:40:00|23735.8|23715.8|23750.8|23730.8|23760|23740|23735.8|23715.8|51
1643118300000|2022-01-25 13:45:00|23752.5|23732.5|23771.6|23751.6|23771.6|23751.6|23735.8|23715.8|52
1643118600000|2022-01-25 13:50:00|23770.8|23750.8|23770.8|23750.8|23770.8|23750.8|23758.3|23738.3|43
1643118900000|2022-01-25 13:55:00|23768.3|23748.3|23786.6|23766.6|23786.6|23766.6|23765.8|23745.8|64
1643119200000|2022-01-25 14:00:00|23787.5|23767.5|23819.1|23799.1|23825.8|23805.8|23786.6|23766.6|195
1643119500000|2022-01-25 14:05:00|23818.3|23798.3|23775.8|23755.8|23818.3|23798.3|23775.8|23747.5|105
1643119800000|2022-01-25 14:10:00|23774.2|23754.2|23740.8|23720.8|23774.2|23754.2|23723.3|23703.3|56
1643120100000|2022-01-25 14:15:00|23740|23720|23867.5|23847.5|23867.5|23847.5|23738.3|23718.3|593
1643120400000|2022-01-25 14:20:00|23866.7|23846.7|23820|23800|23870|23850|23820|23800|108
1643120700000|2022-01-25 14:25:00|23821.7|23801.7|23787.5|23767.5|23824.2|23804.2|23779.2|23759.2|309
1643121000000|2022-01-25 14:30:00|23786.6|23766.6|23716.7|23696.7|23786.6|23766.6|23716.7|23696.7|95
1643121300000|2022-01-25 14:35:00|23718.3|23698.3|23690.8|23670.8|23728.3|23698.3|23672.5|23652.5|94
1643121600000|2022-01-25 14:40:00|23691.7|23671.7|23729.2|23709.2|23743.3|23723.3|23691.7|23671.7|78
1643121900000|2022-01-25 14:45:00|23730.8|23710.8|23789.2|23769.2|23793.3|23773.3|23710|23684.2|169
1643122200000|2022-01-25 14:50:00|23787.5|23767.5|23763.3|23743.3|23815.8|23795.8|23763.3|23743.3|109
1643122500000|2022-01-25 14:55:00|23757.5|23717.5|23758.3|23738.3|23758.3|23738.3|23713.3|23693.3|128
1643122800000|2022-01-25 15:00:00|23755.8|23735.8|23735.8|23715.8|23775.8|23755.8|23716.7|23696.7|165
1643123100000|2022-01-25 15:05:00|23740.8|23720.8|23755.8|23735.8|23755.8|23735.8|23740.8|23720.8|184
1643123400000|2022-01-25 15:10:00|23760|23740|23835|23815|23837.5|23817.5|23710|23690|124
1643123700000|2022-01-25 15:15:00|23835.8|23815.8|23850|23830|23870|23850|23832.5|23812.5|126
1643124000000|2022-01-25 15:20:00|23848.3|23828.3|23840|23820|23916.7|23896.7|23836.7|23816.7|1926
1643124300000|2022-01-25 15:25:00|23839.2|23819.2|23860|23840|23874.2|23853.3|23799.2|23779.2|639
1643124600000|2022-01-25 15:30:00|23857.5|23837.5|23827.5|23807.5|23868.3|23848.3|23825|23805|97
1643124900000|2022-01-25 15:35:00|23830|23810|23845|23825|23885|23865|23827.5|23807.5|148
1643125200000|2022-01-25 15:40:00|23843.3|23823.3|23790|23770|23843.3|23823.3|23785|23762.5|126
1643125500000|2022-01-25 15:45:00|23794.2|23774.2|23785.8|23765.8|23810|23790|23760|23740|173
1643125800000|2022-01-25 15:50:00|23787.5|23767.5|23779.2|23759.2|23787.5|23767.5|23745|23725|118
1643126100000|2022-01-25 15:55:00|23780|23760|23750.8|23730.8|23782.5|23762.5|23740|23720|61
1643126400000|2022-01-25 16:00:00|23752.5|23732.5|23720|23700|23770|23750|23717.5|23697.5|166
1643126700000|2022-01-25 16:05:00|23718.3|23698.3|23762.5|23742.5|23762.5|23742.5|23712.5|23692.5|106
1643127000000|2022-01-25 16:10:00|23767.5|23747.5|23743.3|23723.3|23787.5|23767.5|23735.8|23715.8|753
1643127300000|2022-01-25 16:15:00|23742.5|23722.5|23763.3|23743.3|23772.5|23750.8|23738.3|23716.7|94
1643127600000|2022-01-25 16:20:00|23760.8|23740.8|23723.3|23703.3|23760.8|23740.8|23714.2|23694.2|85
1643127900000|2022-01-25 16:25:00|23726.7|23706.7|23820|23800|23820|23800|23726.7|23706.7|162
1643128200000|2022-01-25 16:30:00|23825.8|23805.8|23788.3|23768.3|23825.8|23805.8|23785.8|23765.8|112
1643128500000|2022-01-25 16:35:00|23789.2|23769.2|23740.8|23720.8|23790.8|23770.8|23718.3|23698.3|60
1643128800000|2022-01-25 16:40:00|23738.3|23718.3|23778.3|23758.3|23778.3|23758.3|23735.8|23715.8|44
1643129100000|2022-01-25 16:45:00|23784.2|23764.2|23831.7|23811.7|23831.7|23811.7|23784.2|23764.2|52
1643129400000|2022-01-25 16:50:00|23828.3|23808.3|23800|23780|23828.3|23808.3|23798.3|23778.3|44
1643129700000|2022-01-25 16:55:00|23801.7|23781.7|23820.9|23800.9|23820.9|23800.9|23778.3|23758.3|42
1643130000000|2022-01-25 17:00:00|23815.9|23795.9|23808.4|23788.4|23820.9|23800.9|23785.9|23765.9|397
1643130300000|2022-01-25 17:05:00|23809.2|23789.2|23837.5|23817.5|23838.3|23818.3|23800.9|23780.9|182
1643130600000|2022-01-25 17:10:00|23836.7|23816.7|23825.8|23805.8|23843.3|23823.3|23822.5|23802.5|50
1643130900000|2022-01-25 17:15:00|23828.3|23808.3|23845|23825|23845|23825|23797.5|23777.5|156
1643131200000|2022-01-25 17:20:00|23845.9|23825.9|23805|23785|23872.5|23848.4|23797.5|23777.5|864
1643131500000|2022-01-25 17:25:00|23800|23780|23815.9|23795.9|23820.9|23800.9|23798.4|23778.4|304
1643131800000|2022-01-25 17:30:00|23813.4|23793.4|23849.2|23829.2|23849.2|23829.2|23809.2|23789.2|56
1643132100000|2022-01-25 17:35:00|23851.7|23831.7|23878.4|23858.4|23893.4|23873.4|23851.7|23831.7|91
1643132400000|2022-01-25 17:40:00|23877.5|23857.5|23864.2|23844.2|23880.9|23860.9|23830|23810|1637
1643132700000|2022-01-25 17:45:00|23866.7|23846.7|23862.5|23842.5|23881.7|23861.7|23860.9|23840.9|61
1643133000000|2022-01-25 17:50:00|23864.2|23844.2|23880|23860|23880.9|23860|23859.2|23839.2|368
1643133300000|2022-01-25 17:55:00|23881.7|23861.7|23878.4|23858.4|23888.4|23868.4|23868.4|23848.4|67
1643133600000|2022-01-25 18:00:00|23875.9|23855.9|23863.4|23843.4|23875.9|23855.9|23863.4|23843.4|63
1643133900000|2022-01-25 18:05:00|23864.2|23844.2|23865.9|23845.9|23870.9|23850.9|23863.4|23843.4|35
1643134200000|2022-01-25 18:10:00|23869.2|23849.2|23860.9|23840.9|23870.9|23850.9|23850.9|23830.9|97
1643134500000|2022-01-25 18:15:00|23865.9|23845.9|23885.9|23865.9|23885.9|23865.9|23865.9|23845.9|46
1643134800000|2022-01-25 18:20:00|23888.4|23868.4|23864.2|23844.2|23888.4|23868.4|23860.9|23840.9|76
1643135100000|2022-01-25 18:25:00|23862.5|23842.5|23873.4|23853.4|23875.9|23853.4|23823.4|23803.4|323
1643188500000|2022-01-26 09:15:00|23881.1|23841.1|23984.4|23944.4|23993.6|23972.8|23875.2|23837.7|244
1643188800000|2022-01-26 09:20:00|23985.2|23945.2|23966.1|23926.1|23987.7|23961.9|23931.9|23890.2|65
1643189100000|2022-01-26 09:25:00|23967.7|23927.7|23943.6|23923.6|23967.7|23938.6|23943.6|23923.6|50
1643189400000|2022-01-26 09:30:00|23946.9|23926.9|23952.7|23932.7|23966.1|23941.1|23916.1|23896.1|20
1643189700000|2022-01-26 09:35:00|23958.6|23938.6|23986.1|23966.1|23988.6|23968.6|23958.6|23938.6|12
1643190000000|2022-01-26 09:40:00|23984.4|23964.4|23978.6|23958.6|23984.4|23964.4|23976.1|23956.1|5
1643190300000|2022-01-26 09:45:00|23979.4|23959.4|23978.6|23958.6|23983.6|23963.6|23966.1|23946.1|9
1643190600000|2022-01-26 09:50:00|23983.6|23963.6|23978.6|23958.6|23983.6|23963.6|23978.6|23958.6|18
1643190900000|2022-01-26 09:55:00|23979.4|23959.4|24003.6|23983.6|24005.3|23985.3|23978.6|23958.6|19
1643191200000|2022-01-26 10:00:00|24006.1|23986.1|24003.6|23983.6|24007.8|23987.8|23992.8|23972.8|24
1643191500000|2022-01-26 10:05:00|24000.2|23980.2|24016.1|23996.1|24016.1|23996.1|23996.1|23976.1|22
1643191800000|2022-01-26 10:10:00|24014.4|23994.4|24008.6|23988.6|24016.1|23996.1|24003.6|23983.6|7
1643192100000|2022-01-26 10:15:00|24006.1|23986.1|23992.8|23972.8|24006.1|23986.1|23990.3|23970.3|9
1643192400000|2022-01-26 10:20:00|23993.6|23973.6|23998.6|23978.6|23998.6|23978.6|23993.6|23973.6|4
1643192700000|2022-01-26 10:25:00|23996.9|23976.9|24021.1|24001.1|24023.6|24003.6|23996.9|23976.9|52
1643193000000|2022-01-26 10:30:00|24020.3|24000.3|24001.1|23981.1|24020.3|24000.3|23991.1|23971.1|20
1643193300000|2022-01-26 10:35:00|24003.6|23983.6|23999.4|23959.4|24004.4|23983.6|23996.1|23959.4|4
1643193600000|2022-01-26 10:40:00|24001.1|23961.1|23983.6|23963.6|24001.1|23973.6|23983.6|23957.7|1
1643193900000|2022-01-26 10:45:00|23981.1|23961.1|23999.4|23979.4|24000.2|23980.2|23981.1|23961.1|20
1643194200000|2022-01-26 10:50:00|24001.9|23981.9|24016.1|23996.1|24021.1|24001.1|24001.9|23981.9|44
1643194500000|2022-01-26 10:55:00|24013.6|23993.6|24011.1|23991.1|24013.6|23993.6|24008.6|23988.6|63
1643194800000|2022-01-26 11:00:00|24006.1|23986.1|23993.5|23973.5|24011.1|23991.1|23993.5|23973.5|17
1643195100000|2022-01-26 11:05:00|23988.6|23968.6|24051.1|24031.1|24051.1|24031.1|23988.6|23968.6|54
1643195400000|2022-01-26 11:10:00|24049.4|24029.4|24058.6|24038.6|24061.9|24041.9|24026.1|24006.1|45
1643195700000|2022-01-26 11:15:00|24059.4|24039.4|24021.1|24001.1|24063.6|24043.6|24021.1|24001.1|15
1643196000000|2022-01-26 11:20:00|24020.3|24000.3|23988.6|23968.6|24020.3|24000.3|23981.1|23961.1|10
1643196300000|2022-01-26 11:25:00|23985.3|23965.3|23966.1|23946.1|23985.3|23965.3|23961.1|23941.1|20
1643196600000|2022-01-26 11:30:00|23963.6|23943.6|23961.1|23941.1|23973.6|23953.6|23961.1|23941.1|11
1643196900000|2022-01-26 11:35:00|23961.9|23941.9|23990.3|23970.3|23991.1|23971.1|23952.8|23924.4|33
1643197200000|2022-01-26 11:40:00|23988.7|23968.7|24014.4|23974.4|24014.4|23991.1|23980.3|23960.3|26
1643197500000|2022-01-26 11:45:00|24003.6|23983.6|24001.1|23981.1|24005.3|23985.3|23983.6|23963.6|7
1643197800000|2022-01-26 11:50:00|23998.6|23978.6|24003.6|23963.6|24007|23981.1|23981.1|23961.1|60
1643198100000|2022-01-26 11:55:00|23986.1|23966.1|23956.1|23936.1|23986.1|23966.1|23951.1|23931.1|10
1643198400000|2022-01-26 12:00:00|23953.6|23933.6|23998.6|23978.6|23998.6|23978.6|23951.1|23931.1|11
1643198700000|2022-01-26 12:05:00|23995.2|23975.2|24013.6|23993.6|24018.6|23998.6|23993.6|23973.5|15
1643199000000|2022-01-26 12:10:00|24016.1|23996.1|24013.6|23993.6|24033.6|24013.6|24013.6|23993.6|25
1643199300000|2022-01-26 12:15:00|24016.1|23996.1|23978.6|23958.6|24016.1|23996.1|23978.6|23958.6|8
1643199600000|2022-01-26 12:20:00|23976.1|23956.1|23896.1|23876.1|23976.1|23956.1|23886.1|23866.1|84
1643199900000|2022-01-26 12:25:00|23894.4|23874.4|23911|23891|23911|23891|23891.1|23871.1|48
1643200200000|2022-01-26 12:30:00|23912.7|23892.7|23911.1|23891.1|23916.1|23896.1|23911.1|23891.1|4
1643200500000|2022-01-26 12:35:00|23912.8|23892.8|23923.6|23903.6|23928.6|23908.6|23908.6|23888.6|15
1643200800000|2022-01-26 12:40:00|23926.1|23906.1|23918.6|23898.6|23928.6|23908.6|23916.1|23896.1|11
1643201100000|2022-01-26 12:45:00|23917.8|23897.8|23941.1|23921.1|23941.1|23921.1|23913.6|23893.6|11
1643201400000|2022-01-26 12:50:00|23943.6|23923.6|23978.6|23958.6|23986.1|23966.1|23943.6|23923.6|85
1643201700000|2022-01-26 12:55:00|23976.9|23956.9|23976.1|23956.1|23983.6|23963.6|23976.1|23956.1|41
1643202000000|2022-01-26 13:00:00|23970.3|23950.3|23997.7|23977.7|23997.7|23977.7|23922.8|23902.8|71
1643202300000|2022-01-26 13:05:00|23998.5|23978.5|24026.1|24006.1|24026.1|24006.1|23998.5|23978.5|46
1643202600000|2022-01-26 13:10:00|24027.7|24007.7|24056.1|24036.1|24063.6|24043.6|24027.7|24007.7|80
1643202900000|2022-01-26 13:15:00|24053.6|24033.6|24053.6|24033.6|24058.6|24038.6|24051.1|24031.1|28
1643203200000|2022-01-26 13:20:00|24051.1|24031.1|24041.9|24021.9|24051.1|24031.1|24040.3|24020.3|22
1643203500000|2022-01-26 13:25:00|24039.4|24019.4|24073.6|24053.6|24086.9|24066.9|24025.3|24004.4|76
1643203800000|2022-01-26 13:30:00|24068.6|24048.6|24103.6|24083.6|24161.1|24132.7|24068.6|24048.6|100
1643204100000|2022-01-26 13:35:00|24117.8|24077.8|24101.1|24081.1|24120.3|24087|24076.9|24051.9|53
1643204400000|2022-01-26 13:40:00|24103.6|24083.6|24001.1|23981.1|24106.1|24086.1|24000.3|23980.3|53
1643204700000|2022-01-26 13:45:00|24003.6|23983.6|24016.1|23996.1|24053.6|24033.6|24003.6|23983.6|45
1643205000000|2022-01-26 13:50:00|24008.6|23988.6|23971.1|23951.1|24008.6|23988.6|23948.6|23928.6|87
1643205300000|2022-01-26 13:55:00|23976.2|23956.2|23963.6|23943.6|23983.6|23963.6|23962|23929.5|66
1643205600000|2022-01-26 14:00:00|23974.4|23934.4|23976.9|23956.9|24031.1|24008.6|23966.9|23934.4|80
1643205900000|2022-01-26 14:05:00|23976.1|23956.1|23966.1|23946.1|23989.4|23969.4|23953.6|23933.6|40
1643206200000|2022-01-26 14:10:00|23964.4|23944.4|23946.1|23926.1|23972.8|23944.4|23919.4|23899.4|69
1643206500000|2022-01-26 14:15:00|23943.7|23923.7|23983.6|23963.6|23998.5|23978.5|23940.3|23909.5|49
1643206800000|2022-01-26 14:20:00|23987|23967|23907|23887|23998.6|23978.6|23907|23887|84
1643207100000|2022-01-26 14:25:00|23905.3|23885.3|23903.6|23883.6|23905.3|23885.3|23861.1|23841.1|247
1643207400000|2022-01-26 14:30:00|23906.1|23886.1|23840.3|23820.3|23906.1|23886.1|23798.6|23778.6|179
1643207700000|2022-01-26 14:35:00|23841.1|23821.1|23871.1|23851.1|23891.1|23860.3|23841.1|23821.1|113
1643208000000|2022-01-26 14:40:00|23869.5|23849.5|23866.1|23846.1|23908.6|23888.6|23833.6|23813.6|94
1643208300000|2022-01-26 14:45:00|23861.1|23841.1|23826.1|23806.1|23863.6|23843.6|23808.6|23788.6|67
1643208600000|2022-01-26 14:50:00|23826.9|23806.9|23899.4|23879.4|23912.8|23892.8|23813.6|23793.6|134
1643208900000|2022-01-26 14:55:00|23898.6|23878.6|23907.8|23887.8|23915.3|23895.3|23883.6|23863.6|26
1643209200000|2022-01-26 15:00:00|23905.3|23885.3|23927.8|23907.8|23928.6|23908.6|23900.3|23880.3|95
1643209500000|2022-01-26 15:05:00|23911.1|23891.1|23986.9|23966.9|23998.6|23978.6|23908.6|23888.6|97
1643209800000|2022-01-26 15:10:00|23988.6|23968.6|23978.6|23958.6|23991.9|23971.9|23973.6|23953.6|48
1643210100000|2022-01-26 15:15:00|23979.4|23959.4|23973.6|23953.6|24001.9|23981.9|23973.6|23953.6|54
1643210400000|2022-01-26 15:20:00|23971.1|23951.1|23913.6|23893.6|23971.1|23951.1|23913.6|23893.6|48
1643210700000|2022-01-26 15:25:00|23912|23892|23814.5|23794.5|23912|23892|23812|23792|352
1643211000000|2022-01-26 15:30:00|23817|23797|23843.7|23823.7|23857|23837|23817|23797|53
1643211300000|2022-01-26 15:35:00|23842|23822|23876.1|23856.1|23876.1|23856.1|23816.2|23796.2|43
1643211600000|2022-01-26 15:40:00|23876.9|23856.9|23812|23792|23882.8|23862.8|23808.7|23788.7|100
1643211900000|2022-01-26 15:45:00|23814.5|23794.5|23792|23772|23814.5|23794.5|23777|23757|74
1643212200000|2022-01-26 15:50:00|23789.5|23769.5|23775.3|23755.3|23792|23772|23761.2|23741.1|76
1643212500000|2022-01-26 15:55:00|23778.7|23758.7|23819.5|23799.5|23823.7|23803.7|23778.7|23751.1|130
1643212800000|2022-01-26 16:00:00|23818.7|23798.7|23825.4|23805.4|23839.5|23819.5|23794.5|23774.5|74
1643213100000|2022-01-26 16:05:00|23822|23802|23862|23842|23872|23852|23822|23799.5|317
1643213400000|2022-01-26 16:10:00|23861.2|23841.2|23859.5|23839.5|23876.1|23852|23852|23832|99
1643213700000|2022-01-26 16:15:00|23858.7|23838.7|23856.2|23836.2|23877|23857|23847|23827|36
1643214000000|2022-01-26 16:20:00|23854.5|23834.5|23864.5|23844.5|23864.5|23844.5|23844.5|23824.5|35
1643214300000|2022-01-26 16:25:00|23867|23847|23857|23837|23877|23857|23857|23837|40
1643214600000|2022-01-26 16:30:00|23862|23842|23852|23832|23871.2|23842|23829.5|23809.5|70
1643214900000|2022-01-26 16:35:00|23852.8|23832.8|23829.5|23809.5|23854.5|23834.5|23824.5|23804.5|86
1643215200000|2022-01-26 16:40:00|23828.7|23808.7|23877|23857|23877|23857|23827|23807|46
1643215500000|2022-01-26 16:45:00|23873.7|23853.7|23860.3|23840.3|23874.5|23854.5|23847|23824.5|42
1643215800000|2022-01-26 16:50:00|23857|23837|23877|23857|23879.5|23859.5|23857|23832.8|48
1643216100000|2022-01-26 16:55:00|23875.4|23855.4|23845.3|23825.3|23875.4|23855.4|23845.3|23825.3|36
1643216400000|2022-01-26 17:00:00|23844.5|23824.5|23876.2|23856.2|23876.2|23856.2|23831.2|23811.2|86
1643216700000|2022-01-26 17:05:00|23877.8|23857.8|23891.2|23871.2|23897|23877|23877.8|23857.8|61
1643217000000|2022-01-26 17:10:00|23893.7|23873.7|23927.9|23907.9|23927.9|23907.9|23893.7|23873.7|122
1643217300000|2022-01-26 17:15:00|23930.4|23910.4|23912|23892|23947|23927|23912|23889.5|541
1643217600000|2022-01-26 17:20:00|23903.7|23883.7|23912|23892|23942|23922|23903.7|23883.7|601
1643217900000|2022-01-26 17:25:00|23914.5|23894.5|23877.1|23857.1|23914.5|23894.5|23872.1|23852.1|151
1643218200000|2022-01-26 17:30:00|23876.2|23856.2|23887.1|23867.1|23891.2|23871.2|23876.2|23856.2|39
1643218500000|2022-01-26 17:35:00|23889.6|23869.6|23889.6|23869.6|23892.1|23872.1|23882.9|23862.9|31
1643218800000|2022-01-26 17:40:00|23888.7|23868.7|23906.3|23886.3|23912.1|23892.1|23883.7|23863.7|68
1643219100000|2022-01-26 17:45:00|23903.8|23883.8|23884.6|23864.6|23904.6|23884.6|23882.1|23862.1|62
1643219400000|2022-01-26 17:50:00|23885.4|23865.4|23887.1|23867.1|23896.3|23876.3|23885.4|23865.4|621
1643219700000|2022-01-26 17:55:00|23889.6|23869.6|23882.1|23862.1|23895.5|23875.5|23882.1|23862.1|71
1643220000000|2022-01-26 18:00:00|23883.8|23863.8|23890.5|23870.5|23892.1|23872.1|23883|23863|37
1643220300000|2022-01-26 18:05:00|23891.3|23871.3|23890.5|23870.5|23893|23873|23889.7|23869.7|24
1643220600000|2022-01-26 18:10:00|23888.8|23868.8|23890.5|23870.5|23890.5|23870.5|23887.2|23867.2|22
1643220900000|2022-01-26 18:15:00|23892.2|23872.2|23870.5|23850.5|23892.2|23872.2|23870.5|23850.5|62
1643221200000|2022-01-26 18:20:00|23875.5|23855.5|23868|23848|23878|23858|23868|23848|61
1643221500000|2022-01-26 18:25:00|23868.8|23848.8|23848.8|23828.8|23873.8|23853.8|23848|23828|295
1643274900000|2022-01-27 09:15:00|23692.4|23672.4|23699|23679|23808.2|23755.7|23692.4|23663.2|223
1643275200000|2022-01-27 09:20:00|23696.5|23676.5|23658.2|23638.2|23728.2|23700.7|23658.2|23638.2|138
1643275500000|2022-01-27 09:25:00|23657.4|23637.4|23668.2|23648.2|23693.2|23659.1|23654.1|23633.2|46
1643275800000|2022-01-27 09:30:00|23669.9|23649.9|23725.7|23705.7|23728.2|23708.2|23669.9|23649.9|35
1643276100000|2022-01-27 09:35:00|23724|23704|23715.7|23695.7|23735.9|23708.2|23690.7|23661.5|22
1643276400000|2022-01-27 09:40:00|23713.4|23693.4|23734.2|23714.2|23734.2|23714.2|23708.2|23688.2|1383
1643276700000|2022-01-27 09:45:00|23736.7|23716.7|23726.7|23706.7|23736.7|23716.7|23726.7|23706.7|135
1643277000000|2022-01-27 09:50:00|23729.2|23709.2|23717.4|23697.4|23736.7|23716.7|23717.4|23697.4|47
1643277300000|2022-01-27 09:55:00|23716.7|23696.7|23706.7|23686.7|23721.7|23701.7|23705.9|23685.9|679
1643277600000|2022-01-27 10:00:00|23703.4|23683.4|23666|23646|23703.4|23683.4|23666|23646|575
1643277900000|2022-01-27 10:05:00|23661|23641|23670.1|23650.1|23670.1|23650.1|23661|23641|110
1643278200000|2022-01-27 10:10:00|23672.6|23652.6|23671|23651|23672.6|23652.6|23669.3|23649.3|7
1643278500000|2022-01-27 10:15:00|23668.5|23648.5|23663.5|23643.5|23668.5|23648.5|23663.5|23643.5|8
1643278800000|2022-01-27 10:20:00|23664.3|23644.3|23627.7|23607.7|23664.3|23644.3|23626|23606|333
1643279100000|2022-01-27 10:25:00|23627|23607|23627.7|23607.7|23632.7|23612.7|23624.5|23604.5|485
1643279400000|2022-01-27 10:30:00|23628.5|23608.5|23674.3|23654.3|23674.3|23654.3|23628.5|23608.5|166
1643279700000|2022-01-27 10:35:00|23677.7|23657.7|23675.2|23655.2|23681.8|23659.5|23667|23641.8|78
1643280000000|2022-01-27 10:40:00|23671.8|23651.8|23672.7|23652.7|23672.7|23652.7|23639.5|23619.5|74
1643280300000|2022-01-27 10:45:00|23676.2|23656.2|23669.5|23649.5|23679.5|23659.5|23669.5|23649.5|11
1643280600000|2022-01-27 10:50:00|23678.7|23638.7|23675.3|23655.3|23688.5|23656|23623.7|23603.7|400
1643280900000|2022-01-27 10:55:00|23673.5|23653.5|23643.5|23603.5|23673.5|23653.5|23636|23603.5|43
1643281200000|2022-01-27 11:00:00|23641.8|23601.8|23587.9|23567.9|23641.8|23617|23587.9|23567.9|974
1643281500000|2022-01-27 11:05:00|23587.1|23567.1|23570.4|23550.4|23588.8|23567.1|23525.4|23505.4|190
1643281800000|2022-01-27 11:10:00|23567.9|23547.9|23600.4|23580.4|23600.4|23580.4|23560.4|23540.4|11
1643282100000|2022-01-27 11:15:00|23599.6|23579.6|23594.6|23574.6|23617|23597|23594.6|23574.6|27
1643282400000|2022-01-27 11:20:00|23592.1|23572.1|23587.1|23567.1|23592.1|23572.1|23587.1|23567.1|4
1643282700000|2022-01-27 11:25:00|23585.4|23565.4|23617.9|23597.9|23617.9|23597.9|23585.4|23565.4|25
1643283000000|2022-01-27 11:30:00|23619.6|23599.6|23637.9|23597.9|23637.9|23602.9|23612.9|23590.4|9
1643283300000|2022-01-27 11:35:00|23630.3|23610.3|23629.6|23609.6|23663.9|23640.4|23629.6|23609.6|33
1643283600000|2022-01-27 11:40:00|23626.2|23606.2|23639.6|23619.6|23639.6|23619.6|23610.4|23590.4|49
1643283900000|2022-01-27 11:45:00|23638.9|23618.9|23692.9|23672.9|23692.9|23672.9|23638.9|23618.9|130
1643284200000|2022-01-27 11:50:00|23690.4|23670.4|23674.5|23654.5|23699.5|23679.5|23664.5|23644.5|67
1643284500000|2022-01-27 11:55:00|23672|23652|23702|23682|23707|23687|23672|23652|22
1643284800000|2022-01-27 12:00:00|23699.5|23679.5|23723.7|23703.7|23723.7|23703.7|23697|23677|52
1643285100000|2022-01-27 12:05:00|23726.2|23706.2|23694.5|23674.5|23731.2|23711.2|23692.8|23672.8|41
1643285400000|2022-01-27 12:10:00|23697|23677|23704.5|23684.5|23712|23692|23687|23667|22
1643285700000|2022-01-27 12:15:00|23703.7|23683.7|23697|23677|23703.7|23683.7|23692|23672|8
1643286000000|2022-01-27 12:20:00|23698.7|23678.7|23702|23682|23702|23682|23697|23677|54
1643286300000|2022-01-27 12:25:00|23702.8|23682.8|23712|23692|23712.8|23692.8|23694.5|23674.5|31
1643286600000|2022-01-27 12:30:00|23711.2|23691.2|23671.2|23651.2|23711.2|23691.2|23671.2|23651.2|8
1643286900000|2022-01-27 12:35:00|23667|23647|23644.5|23624.5|23672|23647|23644.5|23624.5|28
1643287200000|2022-01-27 12:40:00|23642|23622|23627|23607|23642|23622|23627|23607|20
1643287500000|2022-01-27 12:45:00|23625.3|23605.3|23592|23572|23625.3|23605.3|23587.8|23555.3|258
1643287800000|2022-01-27 12:50:00|23590.5|23570.5|23574.5|23554.5|23592|23572|23562|23542|68
1643288100000|2022-01-27 12:55:00|23572|23552|23542|23522|23572.8|23552.8|23538.7|23518.7|302
1643288400000|2022-01-27 13:00:00|23518.7|23498.7|23537|23517|23542.8|23522.8|23487|23467|404
1643288700000|2022-01-27 13:05:00|23535.3|23515.3|23500.5|23480.5|23535.3|23515.3|23499.5|23479.5|88
1643289000000|2022-01-27 13:10:00|23503.7|23483.7|23536.2|23516.2|23563.7|23534.5|23452|23427|350
1643289300000|2022-01-27 13:15:00|23533|23513|23562|23542|23592|23572|23528.7|23508.7|213
1643289600000|2022-01-27 13:20:00|23559.5|23539.5|23498.8|23478.8|23559.5|23539.5|23498.8|23478.8|111
1643289900000|2022-01-27 13:25:00|23495.5|23475.5|23459.5|23439.5|23495.5|23475.5|23439.5|23419.5|334
1643290200000|2022-01-27 13:30:00|23457|23437|23432|23412|23459.5|23439.5|23416.3|23396.3|416
1643290500000|2022-01-27 13:35:00|23431.3|23411.3|23386.3|23366.3|23434.5|23414.5|23384.5|23364.5|230
1643290800000|2022-01-27 13:40:00|23385.3|23365.3|23389.5|23369.5|23403.6|23383.6|23381.3|23361.3|110
1643291100000|2022-01-27 13:45:00|23387|23367|23416.3|23396.3|23425.3|23405.3|23383|23363|640
1643291400000|2022-01-27 13:50:00|23418.8|23398.8|23508.6|23488.6|23515.3|23495.3|23418.8|23398.8|219
1643291700000|2022-01-27 13:55:00|23501.1|23481.1|23535.2|23515.2|23543.5|23523.5|23486.1|23466.1|557
1643292000000|2022-01-27 14:00:00|23536|23516|23572.7|23552.7|23574.4|23554.4|23536|23516|171
1643292300000|2022-01-27 14:05:00|23574.4|23554.4|23536.1|23516.1|23609.4|23589.4|23531.9|23511.9|149
1643292600000|2022-01-27 14:10:00|23534.4|23514.4|23545.2|23525.2|23565.2|23545.2|23508.6|23488.6|180
1643292900000|2022-01-27 14:15:00|23547.7|23527.7|23512.7|23492.7|23557.7|23537.7|23510.2|23490.2|100
1643293200000|2022-01-27 14:20:00|23511|23491|23563.6|23543.6|23563.6|23543.6|23510.2|23490.2|45
1643293500000|2022-01-27 14:25:00|23565.2|23545.2|23531.1|23511.1|23581.9|23561.9|23531.1|23508.8|79
1643293800000|2022-01-27 14:30:00|23531.9|23511.9|23530.3|23510.3|23548.6|23528.6|23530.3|23510.3|88
1643294100000|2022-01-27 14:35:00|23529.6|23509.6|23553.6|23533.6|23565.3|23545.3|23529.6|23509.6|413
1643294400000|2022-01-27 14:40:00|23547.8|23527.8|23531.1|23511.1|23551.1|23531.1|23521.1|23501.1|194
1643294700000|2022-01-27 14:45:00|23527.7|23507.7|23477.1|23457.1|23527.7|23507.7|23453.8|23433.8|972
1643295000000|2022-01-27 14:50:00|23478.8|23458.8|23496.3|23476.3|23507.1|23487.1|23467.1|23447.1|100
1643295300000|2022-01-27 14:55:00|23492.1|23472.1|23457.1|23437.1|23493.8|23473.8|23457.1|23437.1|104
1643295600000|2022-01-27 15:00:00|23455.5|23435.5|23442.1|23422.1|23455.5|23435.5|23433.8|23413.8|122
1643295900000|2022-01-27 15:05:00|23439.6|23419.6|23411.3|23391.3|23439.6|23419.6|23408.8|23388.8|381
1643296200000|2022-01-27 15:10:00|23409.6|23389.6|23424.6|23404.6|23424.6|23404.6|23388.8|23368.8|149
1643296500000|2022-01-27 15:15:00|23423.8|23403.8|23388.8|23368.8|23423.8|23403.8|23387.1|23367.1|48
1643296800000|2022-01-27 15:20:00|23387.1|23367.1|23411.3|23391.3|23411.3|23391.3|23377.1|23357.1|161
1643297100000|2022-01-27 15:25:00|23409.6|23389.6|23383.6|23363.6|23422.1|23402.1|23383.6|23363.6|144
1643297400000|2022-01-27 15:30:00|23381.9|23361.9|23347.9|23327.9|23382.1|23362.1|23344.6|23324.6|148
1643297700000|2022-01-27 15:35:00|23344.6|23324.6|23299|23279|23344.6|23324.6|23296.5|23276.5|1382
1643298000000|2022-01-27 15:40:00|23298.2|23278.2|23359|23339|23359|23339|23296.5|23276.5|310
1643298300000|2022-01-27 15:45:00|23357.3|23337.3|23316.5|23296.5|23366.5|23346.5|23306.5|23286.5|167
1643298600000|2022-01-27 15:50:00|23314|23294|23309|23289|23328|23308|23304|23284|175
1643298900000|2022-01-27 15:55:00|23307.3|23287.3|23394.8|23374.8|23403|23383|23301.5|23281.5|158
1643299200000|2022-01-27 16:00:00|23391.3|23371.3|23430.5|23410.5|23430.5|23410.5|23370.5|23350.5|91
1643299500000|2022-01-27 16:05:00|23431.3|23411.3|23435.5|23415.5|23488|23468|23420.5|23400.5|123
1643299800000|2022-01-27 16:10:00|23435.6|23415.6|23402.3|23382.3|23435.6|23415.6|23389.8|23369.8|59
1643300100000|2022-01-27 16:15:00|23401.5|23381.5|23413.1|23393.1|23413.1|23393.1|23374.8|23354.8|38
1643300400000|2022-01-27 16:20:00|23412.3|23392.3|23395.6|23375.6|23434.9|23404.8|23379.8|23355.6|65
1643300700000|2022-01-27 16:25:00|23393.1|23373.1|23428.8|23408.8|23434.6|23414.6|23383.1|23363.1|340
1643301000000|2022-01-27 16:30:00|23428.1|23408.1|23437.1|23417.1|23437.1|23417.1|23414.6|23394.6|108
1643301300000|2022-01-27 16:35:00|23437.9|23417.9|23369.6|23349.6|23444.6|23424.6|23369.6|23349.6|128
1643301600000|2022-01-27 16:40:00|23368.8|23348.8|23358.1|23338.1|23381.3|23361.3|23347.1|23327.1|94
1643301900000|2022-01-27 16:45:00|23356.3|23336.3|23334.6|23314.6|23356.3|23336.3|23332.1|23312.1|61
1643302200000|2022-01-27 16:50:00|23336.3|23316.3|23377.9|23357.9|23380.4|23360.4|23317.1|23297.1|103
1643302500000|2022-01-27 16:55:00|23372.9|23352.9|23334.6|23314.6|23372.9|23352.9|23334.6|23314.6|83
1643302800000|2022-01-27 17:00:00|23343.9|23303.9|23311.4|23291.4|23343.9|23315.4|23311.4|23291.4|175
1643303100000|2022-01-27 17:05:00|23312.1|23292.1|23300.6|23280.6|23325.4|23305.4|23300.6|23280.6|98
1643303400000|2022-01-27 17:10:00|23298.1|23278.1|23290.6|23270.6|23298.1|23278.1|23263.1|23243.1|193
1643303700000|2022-01-27 17:15:00|23291.4|23271.4|23282.9|23262.9|23295.6|23275.6|23272.9|23252.9|112
1643304000000|2022-01-27 17:20:00|23281.2|23261.2|23267.1|23247.1|23289.6|23269.6|23228.1|23208.1|710
1643304300000|2022-01-27 17:25:00|23262.1|23242.1|23234.6|23214.6|23262.1|23242.1|23232.1|23212.1|421
1643304600000|2022-01-27 17:30:00|23229.6|23209.6|23231.4|23211.4|23247.9|23227.9|23224.6|23204.6|88
1643304900000|2022-01-27 17:35:00|23229.6|23209.6|23227.9|23207.9|23235.4|23215.4|23224.6|23204.6|153
1643305200000|2022-01-27 17:40:00|23229.6|23209.6|23230.4|23210.4|23232.1|23212.1|23222.9|23202.9|57
1643305500000|2022-01-27 17:45:00|23229.6|23209.6|23229.7|23209.7|23234.6|23214.6|23225.4|23205.4|60
1643305800000|2022-01-27 17:50:00|23227.9|23207.9|23234.7|23214.7|23237.9|23217.9|23225.4|23205.4|53
1643306100000|2022-01-27 17:55:00|23232.9|23212.9|23229.7|23209.7|23239.7|23219.7|23228.9|23208.9|45
1643306400000|2022-01-27 18:00:00|23232.2|23212.2|23227.2|23207.2|23244.7|23224.7|23227.2|23207.2|62
1643306700000|2022-01-27 18:05:00|23226.4|23206.4|23232.2|23212.2|23233.9|23213.9|23224.7|23204.7|73
1643307000000|2022-01-27 18:10:00|23230.4|23210.4|23227.2|23207.2|23244.7|23224.7|23227.2|23207.2|44
1643307300000|2022-01-27 18:15:00|23225.4|23205.4|23215.6|23195.6|23227.9|23207.9|23212.2|23192.2|429
1643307600000|2022-01-27 18:20:00|23213.9|23193.9|23210.4|23190.4|23215.6|23195.6|23207.2|23187.2|83
1643307900000|2022-01-27 18:25:00|23209.7|23189.7|23227.9|23207.9|23242.2|23222.2|23202.9|23182.9|255
1643308200000|2022-01-27 18:30:00|23229.7|23209.7|23229.7|23209.7|23229.7|23209.7|23229.7|23209.7|0
1643361300000|2022-01-28 09:15:00|23378.3|23318.3|23414.8|23374.8|23455.8|23406.8|23346.6|23303.6|123
1643361600000|2022-01-28 09:20:00|23418.3|23378.3|23390.1|23370.1|23427.6|23395.1|23386.8|23351.8|41
1643361900000|2022-01-28 09:25:00|23399.3|23359.3|23363.3|23343.3|23399.3|23370.1|23349.1|23324.1|93
1643362200000|2022-01-28 09:30:00|23364.1|23344.1|23387.3|23347.3|23388.3|23361.6|23364.1|23338.9|28
1643362500000|2022-01-28 09:35:00|23389.1|23349.1|23391.6|23371.6|23404.1|23371.6|23357.3|23337.3|32
1643362800000|2022-01-28 09:40:00|23399.1|23359.1|23399.1|23379.1|23399.1|23379.1|23369.1|23341.6|25
1643363100000|2022-01-28 09:45:00|23398.3|23378.3|23329.1|23309.1|23398.3|23378.3|23329.1|23309.1|69
1643363400000|2022-01-28 09:50:00|23330.8|23310.8|23346.6|23326.6|23351.6|23331.6|23330.8|23310.8|21
1643363700000|2022-01-28 09:55:00|23349.1|23329.1|23349.1|23329.1|23356.6|23336.6|23344.8|23324.8|9
1643364000000|2022-01-28 10:00:00|23344.1|23324.1|23299.1|23279.1|23346.1|23324.1|23280.8|23260.8|52
1643364300000|2022-01-28 10:05:00|23297.4|23277.4|23275.1|23255.1|23297.4|23277.4|23273.3|23253.3|21
1643364600000|2022-01-28 10:10:00|23270.8|23250.8|23263.3|23243.3|23270.8|23250.8|23263.3|23243.3|25
1643364900000|2022-01-28 10:15:00|23262.6|23242.6|23256.6|23236.6|23262.6|23242.6|23256.6|23236.6|18
1643365200000|2022-01-28 10:20:00|23254.1|23234.1|23258.3|23238.3|23274.1|23254.1|23254.1|23234.1|91
1643365500000|2022-01-28 10:25:00|23260.8|23240.8|23242.6|23222.6|23261.6|23241.6|23241.8|23221.8|138
1643365800000|2022-01-28 10:30:00|23245.1|23225.1|23247.6|23227.6|23257.6|23237.6|23241.8|23221.8|21
1643366100000|2022-01-28 10:35:00|23246.8|23226.8|23262.6|23242.6|23262.6|23242.6|23244.3|23224.3|15
1643366400000|2022-01-28 10:40:00|23266.6|23246.6|23287.6|23267.6|23287.6|23267.6|23266.6|23246.6|17
1643366700000|2022-01-28 10:45:00|23290.1|23270.1|23275.1|23255.1|23290.1|23270.1|23275.1|23255.1|13
1643367000000|2022-01-28 10:50:00|23274.3|23254.3|23240.1|23220.1|23274.3|23254.3|23240.1|23220.1|50
1643367300000|2022-01-28 10:55:00|23236.1|23216.1|23200.1|23180.1|23242.6|23222.6|23184.3|23164.3|141
1643367600000|2022-01-28 11:00:00|23205.1|23185.1|23195.1|23175.1|23219.3|23195.1|23192.6|23172.6|35
1643367900000|2022-01-28 11:05:00|23197.6|23177.6|23237.6|23217.6|23246.9|23226.9|23195.1|23175.1|49
1643368200000|2022-01-28 11:10:00|23232.6|23212.6|23207.6|23187.6|23239.4|23212.6|23207.6|23187.6|10
1643368500000|2022-01-28 11:15:00|23206.9|23186.9|23226.9|23206.9|23226.9|23206.9|23205.1|23185.1|9
1643368800000|2022-01-28 11:20:00|23225.1|23205.1|23207.6|23187.6|23225.1|23205.1|23205.1|23185.1|13
1643369100000|2022-01-28 11:25:00|23215.1|23195.1|23190.9|23170.9|23215.1|23195.1|23190.9|23170.9|12
1643369400000|2022-01-28 11:30:00|23189.1|23169.1|23127.6|23107.6|23189.1|23169.1|23119.4|23099.4|287
1643369700000|2022-01-28 11:35:00|23131.1|23111.1|23136.1|23116.1|23147.9|23118.6|23107.1|23082.6|53
1643370000000|2022-01-28 11:40:00|23131.1|23111.1|23131.1|23111.1|23133.6|23113.6|23116.1|23096.1|17
1643370300000|2022-01-28 11:45:00|23133.6|23113.6|23092.9|23072.9|23136.1|23116.1|23091.1|23071.1|32
1643370600000|2022-01-28 11:50:00|23091.1|23071.1|23101.1|23081.1|23101.1|23081.1|23087.9|23067.9|29
1643370900000|2022-01-28 11:55:00|23103.6|23083.6|23112.9|23092.9|23118.6|23098.6|23103.6|23083.6|17
1643371200000|2022-01-28 12:00:00|23113.6|23093.6|23138.6|23118.6|23141.1|23121.1|23113.6|23084.4|14
1643371500000|2022-01-28 12:05:00|23146.1|23126.1|23121.6|23101.6|23151.9|23126.1|23113.6|23086.1|105
1643371800000|2022-01-28 12:10:00|23135.1|23115.1|23199.4|23179.4|23201.9|23181.9|23135.1|23115.1|64
1643372100000|2022-01-28 12:15:00|23196.9|23176.9|23226.1|23206.1|23226.1|23206.1|23196.1|23176.1|21
1643372400000|2022-01-28 12:20:00|23229.6|23209.6|23232.9|23212.9|23269.4|23249.4|23229.6|23202.6|171
1643372700000|2022-01-28 12:25:00|23231.1|23211.1|23291.9|23271.9|23291.9|23271.9|23204.4|23181.1|63
1643373000000|2022-01-28 12:30:00|23289.4|23269.4|23281.1|23261.1|23299.4|23271.9|23269.4|23249.4|47
1643373300000|2022-01-28 12:35:00|23277.6|23257.6|23304.6|23264.6|23320.1|23300.1|23275.1|23255.1|46
1643373600000|2022-01-28 12:40:00|23297.6|23257.6|23285.9|23265.9|23297.6|23271.9|23270.1|23250.1|55
1643373900000|2022-01-28 12:45:00|23283.4|23263.4|23280.2|23260.2|23308.6|23288.6|23275.1|23255.1|28
1643374200000|2022-01-28 12:50:00|23289.4|23249.4|23266.9|23246.9|23289.4|23260.2|23265.2|23245.2|25
1643374500000|2022-01-28 12:55:00|23268.6|23248.6|23280.2|23260.2|23312.7|23292.7|23266.1|23246.1|52
1643374800000|2022-01-28 13:00:00|23293.4|23273.4|23329.2|23309.2|23354.2|23334.2|23283.4|23252.7|133
1643375100000|2022-01-28 13:05:00|23331.7|23311.7|23291.7|23271.7|23336.7|23316.7|23281.7|23261.7|180
1643375400000|2022-01-28 13:10:00|23304.7|23264.7|23339.2|23319.2|23354.2|23334.2|23304.7|23254.7|63
1643375700000|2022-01-28 13:15:00|23321.7|23301.7|23324.2|23304.2|23350.9|23330.9|23319.2|23292.4|64
1643376000000|2022-01-28 13:20:00|23321.7|23301.7|23264.2|23244.2|23321.7|23301.7|23257.4|23237.4|48
1643376300000|2022-01-28 13:25:00|23263.4|23243.4|23259.9|23239.9|23263.4|23243.4|23236.7|23216.7|48
1643376600000|2022-01-28 13:30:00|23261.7|23241.7|23338.2|23318.2|23339.9|23319.9|23261.7|23241.7|82
1643376900000|2022-01-28 13:35:00|23342.4|23322.4|23399.2|23379.2|23399.2|23379.2|23329.2|23302.4|146
1643377200000|2022-01-28 13:40:00|23402.7|23382.7|23481.7|23461.7|23506.7|23486.7|23402.7|23382.7|202
1643377500000|2022-01-28 13:45:00|23484.2|23464.2|23636.7|23616.7|23660.7|23640.7|23484.2|23464.2|470
1643377800000|2022-01-28 13:50:00|23631.7|23611.7|23644.9|23624.9|23644.9|23624.9|23609.2|23589.2|171
1643378100000|2022-01-28 13:55:00|23648.4|23628.4|23728.2|23708.2|23732.4|23712.4|23636.7|23616.7|326
1643378400000|2022-01-28 14:00:00|23733.2|23713.2|23756.7|23736.7|23756.7|23736.7|23696.7|23676.7|170
1643378700000|2022-01-28 14:05:00|23758.4|23738.4|23714.2|23694.2|23761.7|23741.7|23659.2|23639.2|104
1643379000000|2022-01-28 14:10:00|23716.7|23696.7|23699|23679|23724.2|23704.2|23686.7|23666.7|93
1643379300000|2022-01-28 14:15:00|23704.2|23684.2|23734.2|23714.2|23741.7|23721.7|23704.2|23684.2|127
1643379600000|2022-01-28 14:20:00|23731.7|23711.7|23733.4|23713.4|23733.4|23713.4|23679.9|23659.9|80
1643379900000|2022-01-28 14:25:00|23731.7|23711.7|23780|23760|23781.7|23761.7|23731.7|23711.7|150
1643380200000|2022-01-28 14:30:00|23779.2|23759.2|23751.7|23731.7|23822.5|23802.5|23736.7|23716.7|334
1643380500000|2022-01-28 14:35:00|23750.9|23730.9|23790.7|23770.7|23820.7|23800.7|23750|23730|192
1643380800000|2022-01-28 14:40:00|23796|23776|23821.7|23801.7|23831|23811|23785|23765|487
1643381100000|2022-01-28 14:45:00|23820.2|23800.2|23796.7|23776.7|23821.7|23801.7|23736.7|23716.7|214
1643381400000|2022-01-28 14:50:00|23795|23775|23761.7|23741.7|23816.2|23786.7|23741.7|23721.2|179
1643381700000|2022-01-28 14:55:00|23766.7|23746.7|23734.2|23714.2|23767.5|23747.5|23723.5|23703.5|187
1643382000000|2022-01-28 15:00:00|23736.7|23716.7|23658.5|23638.5|23742.5|23722.5|23655|23635|147
1643382300000|2022-01-28 15:05:00|23661.7|23641.7|23711.7|23691.7|23711.7|23691.7|23659.2|23639.2|339
1643382600000|2022-01-28 15:10:00|23712.5|23692.5|23686.7|23666.7|23738.5|23718.5|23686.7|23666.7|152
1643382900000|2022-01-28 15:15:00|23689.2|23669.2|23680|23660|23694.2|23674.2|23636.7|23616.7|122
1643383200000|2022-01-28 15:20:00|23677.5|23657.5|23597.7|23577.7|23677.5|23657.5|23597.7|23560.7|124
1643383500000|2022-01-28 15:25:00|23593.5|23573.5|23582.5|23562.5|23600|23580|23556.7|23536.7|130
1643383800000|2022-01-28 15:30:00|23586.7|23566.7|23534.2|23514.2|23604.2|23584.2|23524.5|23504.5|233
1643384100000|2022-01-28 15:35:00|23531.7|23511.7|23565|23545|23571.7|23551.7|23529.2|23509.2|131
1643384400000|2022-01-28 15:40:00|23563.2|23543.2|23539.2|23519.2|23563.2|23543.2|23515|23495|88
1643384700000|2022-01-28 15:45:00|23544.2|23524.2|23606.7|23586.7|23616.7|23596.7|23544.2|23524.2|93
1643385000000|2022-01-28 15:50:00|23604.2|23584.2|23599.2|23579.2|23616.7|23596.7|23581.7|23561.7|171
1643385300000|2022-01-28 15:55:00|23600|23580|23599.2|23579.2|23616|23591.7|23574.2|23554.2|72
1643385600000|2022-01-28 16:00:00|23601.7|23581.7|23616.7|23596.7|23661.7|23641.7|23597.5|23577.5|124
1643385900000|2022-01-28 16:05:00|23616|23596|23629.2|23609.2|23654.2|23632.5|23611.7|23591.7|72
1643386200000|2022-01-28 16:10:00|23630|23610|23686.7|23666.7|23686.7|23666.7|23626.7|23606.7|91
1643386500000|2022-01-28 16:15:00|23689.7|23669.7|23691.7|23671.7|23691.7|23671.7|23670|23650|180
1643386800000|2022-01-28 16:20:00|23696.7|23676.7|23667.5|23647.5|23709.5|23685|23661.7|23641.7|72
1643387100000|2022-01-28 16:25:00|23666.7|23646.7|23664.2|23644.2|23676|23646.7|23656.7|23636|35
1643387400000|2022-01-28 16:30:00|23666.7|23646.7|23671.7|23651.7|23674.2|23654.2|23660|23640|51
1643387700000|2022-01-28 16:35:00|23674.2|23654.2|23656.8|23636.8|23674.2|23654.2|23656.8|23636.8|56
1643388000000|2022-01-28 16:40:00|23658.5|23638.5|23611|23591|23658.5|23638.5|23611|23591|104
1643388300000|2022-01-28 16:45:00|23611.8|23591.8|23656.8|23636.8|23656.8|23636.8|23609.3|23589.3|73
1643388600000|2022-01-28 16:50:00|23652.5|23632.5|23649.3|23629.3|23686.8|23666.8|23649.3|23629.3|98
1643388900000|2022-01-28 16:55:00|23648.5|23628.5|23688.5|23668.5|23688.5|23668.5|23644.3|23624.3|61
1643389200000|2022-01-28 17:00:00|23690.3|23670.3|23661.8|23641.8|23690.3|23670.3|23661.8|23641.8|83
1643389500000|2022-01-28 17:05:00|23658.3|23638.3|23646.8|23626.8|23658.3|23638.3|23631.8|23611.8|36
1643389800000|2022-01-28 17:10:00|23647.5|23627.5|23646|23626|23664.3|23644.3|23646|23626|36
1643390100000|2022-01-28 17:15:00|23645.3|23625.3|23626|23606|23652.5|23632.5|23626|23606|54
1643390400000|2022-01-28 17:20:00|23625.3|23605.3|23623.5|23603.5|23665|23645|23609.3|23589.3|495
1643390700000|2022-01-28 17:25:00|23621.8|23601.8|23659.3|23639.3|23669.3|23649.3|23609.3|23589.3|147
1643391000000|2022-01-28 17:30:00|23658.5|23638.5|23646|23626|23663.5|23643.5|23644.3|23624.3|27
1643391300000|2022-01-28 17:35:00|23639.3|23619.3|23618.5|23598.5|23639.3|23619.3|23614.3|23594.3|32
1643391600000|2022-01-28 17:40:00|23616|23596|23648.5|23628.5|23649.3|23628.5|23613.5|23593.5|49
1643391900000|2022-01-28 17:45:00|23649.3|23629.3|23657.5|23637.5|23657.5|23637.5|23646.8|23626.8|266
1643392200000|2022-01-28 17:50:00|23658.3|23638.3|23643.5|23623.5|23660.8|23640.8|23642.8|23622.8|43
1643392500000|2022-01-28 17:55:00|23642.5|23622.5|23640.8|23620.8|23650.8|23630.8|23638.3|23618.3|46
1643392800000|2022-01-28 18:00:00|23639|23619|23649|23629|23649|23629|23638.3|23618.3|37
1643393100000|2022-01-28 18:05:00|23647.5|23627.5|23653.3|23633.3|23653.3|23633.3|23643.3|23623.3|14
1643393400000|2022-01-28 18:10:00|23649|23629|23659.3|23639.3|23659.3|23639.3|23649|23629|43
1643393700000|2022-01-28 18:15:00|23657.5|23637.5|23652.5|23632.5|23660.8|23640.8|23650.8|23630.8|29
1643394000000|2022-01-28 18:20:00|23653.3|23633.3|23654|23634|23673.3|23653.3|23651.5|23631.5|64
1643394300000|2022-01-28 18:25:00|23651.5|23631.5|23637.5|23597.5|23673.3|23653.3|23629|23595.8|197
1643620500000|2022-01-31 09:15:00|23634|23574|23582.2|23562.2|23662.2|23631.5|23582.2|23558.5|152
1643620800000|2022-01-31 09:20:00|23584|23564|23643.5|23623.5|23654|23624.2|23584|23564|26
1643621100000|2022-01-31 09:25:00|23649|23629|23589|23569|23651.5|23631.5|23589|23569|28
1643621400000|2022-01-31 09:30:00|23587.2|23567.2|23587.8|23567.8|23602.2|23582.2|23586.5|23566.5|20
1643621700000|2022-01-31 09:35:00|23584.7|23564.7|23547.2|23527.2|23585.8|23564.7|23546.5|23526.5|43
1643622000000|2022-01-31 09:40:00|23550.3|23530.3|23572.2|23552.2|23584|23553.3|23550.3|23529|19
1643622300000|2022-01-31 09:45:00|23568.5|23548.5|23575.3|23555.3|23575.3|23555.3|23564.7|23544.7|10
1643622600000|2022-01-31 09:50:00|23574.7|23554.7|23587.8|23567.8|23588.5|23568.5|23572.2|23552.2|26
1643622900000|2022-01-31 09:55:00|23591.5|23571.5|23617.8|23597.8|23617.8|23597.8|23591.5|23571.5|30
1643623200000|2022-01-31 10:00:00|23618.5|23598.5|23606.5|23586.5|23624.7|23604.7|23604.7|23584.7|14
1643623500000|2022-01-31 10:05:00|23604.7|23584.7|23617.2|23597.2|23630.4|23609.7|23604.7|23584.7|7
1643623800000|2022-01-31 10:10:00|23614.7|23594.7|23557.2|23537.2|23617.2|23597.2|23557.2|23537.2|20
1643624100000|2022-01-31 10:15:00|23556.5|23536.5|23539.7|23519.7|23556.5|23536.5|23539.7|23519.7|9
1643624400000|2022-01-31 10:20:00|23539|23519|23537.2|23517.2|23542.2|23522.2|23534.7|23514.7|17
1643624700000|2022-01-31 10:25:00|23537.9|23517.9|23576.7|23536.7|23576.7|23552.2|23537.9|23517.9|9
1643625000000|2022-01-31 10:30:00|23582.2|23542.2|23567.2|23547.2|23584|23554.7|23565.4|23539.7|19
1643625300000|2022-01-31 10:35:00|23569.7|23549.7|23592.2|23572.2|23592.9|23572.9|23564.7|23544.7|7
1643625600000|2022-01-31 10:40:00|23590.4|23570.4|23586.5|23566.5|23602.2|23582.2|23586.5|23566.5|16
1643625900000|2022-01-31 10:45:00|23584.7|23564.7|23597.2|23577.2|23609.7|23589.7|23584.7|23564.7|6
1643626200000|2022-01-31 10:50:00|23602.2|23582.2|23602.2|23582.2|23604.7|23584.7|23602.2|23582.2|0
1643626500000|2022-01-31 10:55:00|23602.9|23582.9|23627.2|23607.2|23627.9|23607.9|23602.9|23582.9|14
1643626800000|2022-01-31 11:00:00|23624.7|23604.7|23639.7|23619.7|23639.7|23619.7|23624.7|23604.7|8
1643627100000|2022-01-31 11:05:00|23638.3|23618.3|23644.7|23624.7|23644.7|23624.7|23627.2|23607.2|13
1643627400000|2022-01-31 11:10:00|23642.2|23622.2|23629|23609|23642.2|23622.2|23629|23609|13
1643627700000|2022-01-31 11:15:00|23628.4|23608.4|23617.2|23597.2|23628.4|23608.4|23612.2|23592.2|6
1643628000000|2022-01-31 11:20:00|23625.2|23585.2|23547.2|23527.2|23625.2|23587.7|23547.2|23527.2|24
1643628300000|2022-01-31 11:25:00|23549.7|23529.7|23557.2|23537.2|23562.2|23542.2|23549.7|23529.7|27
1643628600000|2022-01-31 11:30:00|23560.9|23540.9|23584.7|23564.7|23589.7|23569.7|23560.9|23540.9|7
1643628900000|2022-01-31 11:35:00|23582.2|23562.2|23577.2|23557.2|23593.6|23567.9|23577.2|23553.6|9
1643629200000|2022-01-31 11:40:00|23579.7|23559.7|23596.5|23576.5|23599.7|23579.7|23579|23559|5
1643629500000|2022-01-31 11:45:00|23597.2|23577.2|23580.9|23560.9|23599.7|23579.7|23580.9|23552.2|7
1643629800000|2022-01-31 11:50:00|23577.2|23557.2|23584.7|23564.7|23592.2|23572.2|23570.4|23550.4|18
1643630100000|2022-01-31 11:55:00|23582.2|23562.2|23551.5|23531.5|23582.2|23562.2|23544|23524|27
1643630400000|2022-01-31 12:00:00|23552.2|23532.2|23509|23489|23567.2|23547.2|23509|23489|87
1643630700000|2022-01-31 12:05:00|23509.7|23489.7|23541.5|23521.5|23550.4|23530.4|23509.7|23489.7|31
1643631000000|2022-01-31 12:10:00|23540.9|23520.9|23566.5|23546.5|23573.4|23553.4|23540.9|23520.9|468
1643631300000|2022-01-31 12:15:00|23563.4|23543.4|23552.9|23532.9|23563.4|23543.4|23540.2|23520.2|34
1643631600000|2022-01-31 12:20:00|23554.7|23534.7|23517.5|23497.5|23554.7|23534.7|23517.5|23497.5|987
1643631900000|2022-01-31 12:25:00|23515.7|23495.7|23543.9|23523.9|23543.9|23523.9|23498.2|23478.2|41
1643632200000|2022-01-31 12:30:00|23545.7|23525.7|23523.2|23503.2|23545.7|23525.7|23513.2|23493.2|34
1643632500000|2022-01-31 12:35:00|23520.7|23500.7|23545.7|23525.7|23545.7|23525.7|23520.7|23500.7|18
1643632800000|2022-01-31 12:40:00|23553|23533|23550.7|23530.7|23588.9|23568.9|23550.7|23530.7|84
1643633100000|2022-01-31 12:45:00|23550|23530|23529.5|23509.5|23550|23530|23527|23507|19
1643633400000|2022-01-31 12:50:00|23531.4|23511.4|23501.4|23481.4|23540.2|23520.2|23501.4|23481.4|87
1643633700000|2022-01-31 12:55:00|23502|23482|23470.7|23450.7|23509.5|23489.5|23463.2|23443.2|368
1643634000000|2022-01-31 13:00:00|23473.2|23453.2|23483.2|23463.2|23495.7|23475.7|23460|23440|135
1643634300000|2022-01-31 13:05:00|23480.7|23460.7|23542.1|23522.1|23555.9|23535.9|23471.4|23451.4|610
1643634600000|2022-01-31 13:10:00|23519.6|23499.6|23481.4|23461.4|23519.6|23499.6|23475.7|23455.7|33
1643634900000|2022-01-31 13:15:00|23479.6|23459.6|23447.1|23427.1|23479.6|23459.6|23437.1|23417.1|49
1643635200000|2022-01-31 13:20:00|23450.7|23430.7|23522.7|23502.7|23522.7|23502.7|23442.1|23412.7|54
1643635500000|2022-01-31 13:25:00|23522.1|23502.1|23560.2|23540.2|23562.1|23542.1|23515.2|23495.2|58
1643635800000|2022-01-31 13:30:00|23559.6|23539.6|23564.6|23544.6|23571.4|23551.4|23537.6|23517.6|70
1643636100000|2022-01-31 13:35:00|23567.1|23547.1|23601.4|23581.4|23601.4|23581.4|23564.6|23544.6|92
1643636400000|2022-01-31 13:40:00|23603.2|23583.2|23622.1|23602.1|23630.2|23610.2|23603.2|23583.2|51
1643636700000|2022-01-31 13:45:00|23622.7|23602.7|23660.2|23640.2|23660.9|23640.9|23604.6|23584.6|267
1643637000000|2022-01-31 13:50:00|23658.4|23638.4|23724.1|23704.1|23733.4|23713.4|23658.4|23638.4|128
1643637300000|2022-01-31 13:55:00|23725.9|23705.9|23758.4|23738.4|23764.1|23744.1|23693.4|23673.4|95
1643637600000|2022-01-31 14:00:00|23756.4|23736.4|23764.8|23744.8|23765.9|23744.8|23729.6|23705.2|111
1643637900000|2022-01-31 14:05:00|23768.4|23748.4|23779.8|23759.8|23804.1|23784.1|23752.3|23732.3|1109
1643638200000|2022-01-31 14:10:00|23782.9|23762.9|23801.6|23781.6|23804.8|23784.8|23764.8|23742.3|80
1643638500000|2022-01-31 14:15:00|23799.1|23779.1|23774.1|23754.1|23807.3|23787.3|23772.3|23752.3|265
1643638800000|2022-01-31 14:20:00|23771.6|23751.6|23731.6|23711.6|23772.3|23752.3|23731.6|23704.1|144
1643639100000|2022-01-31 14:25:00|23730.9|23710.9|23701.6|23681.6|23735.9|23714.1|23679.8|23659.8|161
1643639400000|2022-01-31 14:30:00|23700.9|23680.9|23704.8|23684.8|23704.8|23684.8|23667.3|23647.3|96
1643639700000|2022-01-31 14:35:00|23703.4|23683.4|23567.3|23547.3|23703.4|23683.4|23542.3|23522.3|224
1643640000000|2022-01-31 14:40:00|23566.6|23546.6|23607.3|23547.3|23607.3|23574.8|23519.8|23499.8|104
1643640300000|2022-01-31 14:45:00|23612.3|23567.3|23662.9|23642.9|23672.3|23652.3|23607.9|23567.3|128
1643640600000|2022-01-31 14:50:00|23664.8|23644.8|23630.9|23610.9|23685.4|23665.4|23629.1|23595.4|51
1643640900000|2022-01-31 14:55:00|23627.3|23607.3|23656.8|23636.8|23656.8|23636.8|23607.3|23585.4|84
1643641200000|2022-01-31 15:00:00|23660.5|23640.5|23670.5|23610.5|23679.6|23656.6|23652.3|23608|101
1643641500000|2022-01-31 15:05:00|23648.4|23628.4|23677.3|23657.3|23686.6|23666.6|23648.4|23620.9|65
1643641800000|2022-01-31 15:10:00|23675.9|23655.9|23629.1|23609.1|23675.9|23655.9|23629.1|23609.1|66
1643642100000|2022-01-31 15:15:00|23620|23600|23604.8|23584.8|23627.3|23600|23586.6|23566.6|86
1643642400000|2022-01-31 15:20:00|23603|23583|23634.8|23614.8|23639.8|23619.8|23599.8|23579.8|49
1643642700000|2022-01-31 15:25:00|23631.1|23611.1|23724.8|23704.8|23734.8|23714.8|23624.8|23604.8|228
1643643000000|2022-01-31 15:30:00|23721|23701|23689.8|23669.8|23722.3|23702.3|23689.8|23669.8|126
1643643300000|2022-01-31 15:35:00|23688|23668|23677.3|23657.3|23697.3|23677.3|23670.5|23650.5|57
1643643600000|2022-01-31 15:40:00|23670.5|23650.5|23562.3|23542.3|23670.5|23650.5|23560.5|23540.5|212
1643643900000|2022-01-31 15:45:00|23559.6|23539.6|23593.5|23573.5|23593.5|23573.5|23546|23526|147
1643644200000|2022-01-31 15:50:00|23591|23571|23607.3|23587.3|23631.5|23611|23591|23571|116
1643644500000|2022-01-31 15:55:00|23614.1|23574.1|23598|23578|23614.1|23582.3|23576.6|23556.6|58
1643644800000|2022-01-31 16:00:00|23599.3|23579.3|23677.3|23657.3|23677.3|23657.3|23586.6|23566.6|91
1643645100000|2022-01-31 16:05:00|23673.6|23653.6|23679.8|23659.8|23679.8|23659.8|23644.8|23613|62
1643645400000|2022-01-31 16:10:00|23686.1|23666.1|23654.8|23634.8|23699.8|23679.8|23637.3|23617.3|82
1643645700000|2022-01-31 16:15:00|23654.1|23634.1|23676.6|23656.6|23709.1|23684.8|23652.3|23632.3|84
1643646000000|2022-01-31 16:20:00|23671.1|23651.1|23615.5|23595.5|23671.1|23651.1|23607.3|23587.3|78
1643646300000|2022-01-31 16:25:00|23619.8|23599.8|23583.5|23563.5|23624.6|23602.3|23579.1|23557.3|184
1643646600000|2022-01-31 16:30:00|23578.5|23558.5|23558.5|23538.5|23593.5|23573.5|23558.5|23538.5|84
1643646900000|2022-01-31 16:35:00|23556|23536|23525.5|23505.5|23563.5|23543.5|23515.3|23495.3|162
1643647200000|2022-01-31 16:40:00|23531|23511|23515.3|23495.3|23551|23531|23491|23471|170
1643647500000|2022-01-31 16:45:00|23514|23494|23502.8|23482.8|23516.7|23496.7|23501|23481|62
1643647800000|2022-01-31 16:50:00|23501|23481|23500.3|23480.3|23509.7|23489.7|23491|23471|69
1643648100000|2022-01-31 16:55:00|23498.5|23478.5|23493.5|23473.5|23501|23481|23490.3|23470.3|58
1643648400000|2022-01-31 17:00:00|23491|23471|23499.2|23479.2|23499.2|23479.2|23446|23426|143
1643648700000|2022-01-31 17:05:00|23501|23481|23511|23491|23541|23521|23501|23481|75
1643649000000|2022-01-31 17:10:00|23511.7|23491.7|23543.5|23523.5|23556|23536|23506|23486|70
1643649300000|2022-01-31 17:15:00|23541|23521|23518.5|23498.5|23551|23531|23518.5|23498.5|73
1643649600000|2022-01-31 17:20:00|23516|23496|23543.7|23523.7|23568|23548|23509.8|23489.8|2534
1643649900000|2022-01-31 17:25:00|23546.2|23526.2|23491.2|23471.2|23556.8|23536.8|23488.7|23468.7|285
1643650200000|2022-01-31 17:30:00|23494.3|23474.3|23491.2|23471.2|23504.3|23484.3|23488.7|23468.7|56
1643650500000|2022-01-31 17:35:00|23489.3|23469.3|23493.7|23473.7|23498.7|23478.7|23466.2|23446.2|82
1643650800000|2022-01-31 17:40:00|23489.3|23469.3|23510.5|23490.5|23511.2|23491.2|23478.7|23458.7|71
1643651100000|2022-01-31 17:45:00|23509.8|23489.8|23543.7|23523.7|23543.7|23523.7|23508|23488|74
1643651400000|2022-01-31 17:50:00|23546.2|23526.2|23541.2|23521.2|23548|23528|23531.2|23511.2|57
1643651700000|2022-01-31 17:55:00|23539.3|23519.3|23543.7|23523.7|23543.7|23523.7|23536.2|23516.2|36
1643652000000|2022-01-31 18:00:00|23544.3|23524.3|23541.2|23521.2|23551.8|23531.8|23541.2|23521.2|76
1643652300000|2022-01-31 18:05:00|23540.5|23520.5|23528|23508|23540.5|23520.5|23525.5|23505.5|91
1643652600000|2022-01-31 18:10:00|23525.5|23505.5|23533|23513|23533|23513|23525.5|23505.5|57
1643652900000|2022-01-31 18:15:00|23534.9|23514.9|23536.2|23516.2|23536.2|23516.2|23530.5|23510.5|93
1643653200000|2022-01-31 18:20:00|23538|23518|23536.9|23516.9|23538|23518|23535.5|23515.5|189
1643653500000|2022-01-31 18:25:00|23536.2|23516.2|23485.5|23465.5|23536.2|23516.2|23485.5|23465.5|253
1643706900000|2022-02-01 09:15:00|23684|23664|23721.5|23701.5|23754.6|23734.6|23683.3|23649|162
1643707200000|2022-02-01 09:20:00|23730.8|23690.8|23709.6|23689.6|23739|23719|23707.1|23686.5|44
1643707500000|2022-02-01 09:25:00|23719|23679|23727.1|23707.1|23727.1|23707.1|23703.3|23674|47
1643707800000|2022-02-01 09:30:00|23729|23709|23697.8|23677.8|23739.6|23719.6|23685.3|23665.3|105
1643708100000|2022-02-01 09:35:00|23697.1|23677.1|23683.4|23663.4|23702.1|23680.3|23669.6|23649.6|28
1643708400000|2022-02-01 09:40:00|23687.8|23667.8|23707.8|23687.8|23722.8|23687.8|23687.8|23667.8|7
1643708700000|2022-02-01 09:45:00|23718.4|23678.4|23750.3|23730.3|23753.4|23730.3|23707.8|23678.4|136
1643709000000|2022-02-01 09:50:00|23750.9|23730.9|23787.8|23767.8|23787.8|23767.8|23750.9|23730.9|43
1643709300000|2022-02-01 09:55:00|23787.1|23767.1|23764|23744|23787.8|23767.8|23762.1|23742.1|22
1643709600000|2022-02-01 10:00:00|23765.3|23745.3|23777.8|23757.8|23777.8|23757.8|23757.8|23733.4|317
1643709900000|2022-02-01 10:05:00|23774.1|23754.1|23857.8|23837.8|23873.4|23853.4|23772.8|23752.8|136
1643710200000|2022-02-01 10:10:00|23857.1|23837.1|23912.8|23892.8|23912.8|23892.8|23857.1|23835.3|246
1643710500000|2022-02-01 10:15:00|23909.6|23889.6|23912.8|23892.8|23922.8|23902.8|23895.9|23875.9|100
1643710800000|2022-02-01 10:20:00|23916.5|23896.5|23930.3|23910.3|23967.8|23947.8|23915.3|23895.3|108
1643711100000|2022-02-01 10:25:00|23927.8|23907.8|23935.3|23915.3|23945.3|23925.3|23920.3|23900.3|97
1643711400000|2022-02-01 10:30:00|23934.6|23914.6|23967.1|23947.1|23967.1|23947.1|23932.8|23912.8|60
1643711700000|2022-02-01 10:35:00|23967.8|23947.8|23924.7|23904.7|23972.1|23952.1|23869.5|23815.3|165
1643712000000|2022-02-01 10:40:00|23926.5|23906.5|23923.4|23903.4|23935.3|23915.3|23905.9|23885.9|38
1643712300000|2022-02-01 10:45:00|23925.3|23905.3|23932.2|23912.2|23935.3|23915.3|23925.3|23905.3|338
1643712600000|2022-02-01 10:50:00|23932.8|23912.8|23868.4|23848.4|23942.8|23922.8|23865.3|23845.3|26
1643712900000|2022-02-01 10:55:00|23865.9|23845.9|23832.8|23812.8|23865.9|23845.9|23832.8|23810.3|48
1643713200000|2022-02-01 11:00:00|23837.8|23817.8|23851|23831|23866.5|23831|23827.2|23804.7|20
1643713500000|2022-02-01 11:05:00|23855.3|23835.3|23885.3|23845.3|23887.8|23847.8|23855.3|23835.3|6
1643713800000|2022-02-01 11:10:00|23874|23854|23896|23876|23897.8|23877.8|23867.8|23838.5|10
1643714100000|2022-02-01 11:15:00|23897.8|23877.8|23907.8|23887.8|23910.3|23890.3|23897.8|23868.5|27
1643714400000|2022-02-01 11:20:00|23906|23886|23914.1|23894.1|23915.3|23895.3|23902.8|23871.6|23
1643714700000|2022-02-01 11:25:00|23917.8|23897.8|23917.8|23897.8|23920.3|23900.3|23897.8|23877.8|35
1643715000000|2022-02-01 11:30:00|23916.5|23896.5|23906|23886|23916.5|23896.5|23900.3|23880.3|6
1643715300000|2022-02-01 11:35:00|23905.3|23885.3|23897.8|23877.8|23910.3|23890.3|23897.8|23877.8|12
1643715600000|2022-02-01 11:40:00|23897.2|23877.2|23885.3|23865.3|23897.2|23877.2|23885.3|23865.3|12
1643715900000|2022-02-01 11:45:00|23883.5|23863.5|23852.2|23832.2|23883.5|23863.5|23852.2|23832.2|26
1643716200000|2022-02-01 11:50:00|23850.3|23830.3|23793.4|23773.4|23850.3|23830.3|23762.2|23735.3|236
1643716500000|2022-02-01 11:55:00|23792.7|23772.7|23832.8|23812.8|23841|23812.8|23784|23748.4|63
1643716800000|2022-02-01 12:00:00|23834.8|23814.8|23843.5|23823.5|23843.5|23823.5|23822.8|23800.3|26
1643717100000|2022-02-01 12:05:00|23847.2|23827.2|23814.7|23794.7|23860.3|23840.3|23814.7|23794.7|20
1643717400000|2022-02-01 12:10:00|23816.5|23796.5|23826.5|23806.5|23837.2|23807.2|23814.7|23794.7|159
1643717700000|2022-02-01 12:15:00|23827.2|23807.2|23830.2|23810.2|23832.1|23812.1|23809.7|23789.7|32
1643718000000|2022-02-01 12:20:00|23834.7|23814.7|23872.2|23852.2|23874|23854|23831.5|23791.6|61
1643718300000|2022-02-01 12:25:00|23874.7|23854.7|23911.5|23891.5|23911.5|23891.5|23869.7|23849.7|47
1643718600000|2022-02-01 12:30:00|23909.6|23889.6|23892.2|23852.2|23909.6|23889.6|23892.2|23852.2|18
1643718900000|2022-02-01 12:35:00|23879|23859|23879|23859|23879.7|23859.7|23874|23854|10
1643719200000|2022-02-01 12:40:00|23876.5|23856.5|23814.6|23794.6|23876.5|23856.5|23811.5|23785.3|1072
1643719500000|2022-02-01 12:45:00|23816.5|23796.5|23826.5|23806.5|23830.8|23810.8|23809.6|23789.6|44
1643719800000|2022-02-01 12:50:00|23822.8|23802.8|23814.6|23794.6|23834.6|23812.8|23807.8|23787.8|314
1643720100000|2022-02-01 12:55:00|23815.3|23795.3|23785.3|23765.3|23820.3|23800.3|23782.8|23762.8|54
1643720400000|2022-02-01 13:00:00|23784.6|23764.6|23865.3|23845.3|23906.5|23857.1|23773.3|23753.3|158
1643720700000|2022-02-01 13:05:00|23865.9|23845.9|23931.5|23891.5|23931.5|23907.8|23865.9|23842.2|524
1643721000000|2022-02-01 13:10:00|23920.8|23900.8|23812.8|23792.8|23927.1|23907.1|23812.8|23792.8|65
1643721300000|2022-02-01 13:15:00|23820.9|23800.9|23855.3|23835.3|23875.3|23855.3|23820.9|23800.9|487
1643721600000|2022-02-01 13:20:00|23853.4|23833.4|23812.1|23792.1|23859.6|23839.6|23812.1|23792.1|81
1643721900000|2022-02-01 13:25:00|23812.8|23792.8|23777.8|23757.8|23814.6|23794.6|23770.3|23750.3|62
1643722200000|2022-02-01 13:30:00|23782.8|23762.8|23764.6|23744.6|23807.8|23787.8|23759|23739|80
1643722500000|2022-02-01 13:35:00|23762.1|23742.1|23760.3|23740.3|23765.3|23745.3|23747.8|23727.8|34
1643722800000|2022-02-01 13:40:00|23760.9|23740.9|23817.8|23797.8|23847.8|23827.8|23760.9|23740.9|59
1643723100000|2022-02-01 13:45:00|23819.1|23799.1|23838.4|23818.4|23840.3|23820.3|23819.1|23799.1|103
1643723400000|2022-02-01 13:50:00|23844|23824|23889.6|23869.6|23894.6|23874.6|23844|23824|120
1643723700000|2022-02-01 13:55:00|23890.3|23870.3|23865.9|23845.9|23896.5|23876.5|23865.9|23845.9|250
1643724000000|2022-02-01 14:00:00|23866.5|23846.5|23865.9|23845.9|23872.1|23852.1|23836.5|23816.5|255
1643724300000|2022-02-01 14:05:00|23864|23844|23842.1|23822.1|23866.5|23846.5|23842.1|23822.1|131
1643724600000|2022-02-01 14:10:00|23840.2|23820.2|23770.2|23750.2|23840.2|23820.2|23770.2|23750.2|920
1643724900000|2022-02-01 14:15:00|23769.6|23749.6|23767.1|23747.1|23810.2|23790.2|23762.1|23737.1|154
1643725200000|2022-02-01 14:20:00|23766.4|23746.4|23838.4|23818.4|23838.4|23818.4|23765.8|23745.8|136
1643725500000|2022-02-01 14:25:00|23837.7|23817.7|23880.2|23860.2|23890.2|23868.4|23806.4|23786.4|912
1643725800000|2022-02-01 14:30:00|23885.2|23845.2|23888.4|23868.4|23889.6|23869.6|23860.2|23840.2|168
1643726100000|2022-02-01 14:35:00|23895.2|23875.2|23929|23909|23932.7|23912.7|23895.2|23875.2|180
1643726400000|2022-02-01 14:40:00|23930.9|23910.9|23922.7|23902.7|23937.7|23917.7|23922.7|23902.7|188
1643726700000|2022-02-01 14:45:00|23925.2|23905.2|23932.1|23912.1|23950.2|23930.2|23895.2|23875.2|711
1643727000000|2022-02-01 14:50:00|23932.7|23912.7|23920.2|23900.2|23945.2|23925.2|23920.2|23900.2|129
1643727300000|2022-02-01 14:55:00|23917.7|23897.7|23875.2|23855.2|23917.7|23897.7|23864.6|23844.6|180
1643727600000|2022-02-01 15:00:00|23876.5|23856.5|23903.4|23883.4|23909|23887.7|23871.5|23840.2|221
1643727900000|2022-02-01 15:05:00|23897.7|23877.7|23844.7|23824.7|23905.2|23885.2|23837.7|23817.7|231
1643728200000|2022-02-01 15:10:00|23850.2|23830.2|23866.5|23846.5|23877.1|23857.1|23850.2|23830.2|470
1643728500000|2022-02-01 15:15:00|23874|23854|24028.4|24008.4|24035.2|24015.2|23871.5|23851.5|889
1643728800000|2022-02-01 15:20:00|24030.2|24010.2|24065.9|24045.9|24110.2|24090.2|24030.2|24010.2|437
1643729100000|2022-02-01 15:25:00|24067.7|24047.7|24047.1|24007.1|24090.2|24070.2|24039.6|24007.1|315
1643729400000|2022-02-01 15:30:00|24045.2|24005.2|24069.6|24049.6|24082.7|24062.7|24037.7|24005.2|158
1643729700000|2022-02-01 15:35:00|24067.1|24047.1|24082.8|24062.8|24087.8|24067.8|24066.5|24040.3|361
1643730000000|2022-02-01 15:40:00|24080.9|24060.9|24037.8|24017.8|24082.1|24062.1|24037.8|24017.8|205
1643730300000|2022-02-01 15:45:00|24035.3|24015.3|24017.8|23997.8|24060.3|24040.3|24017.8|23997.8|167
1643730600000|2022-02-01 15:50:00|24019.6|23999.6|24070.3|24050.3|24072.8|24052.8|23999.6|23969|199
1643730900000|2022-02-01 15:55:00|24070.9|24050.9|24072.8|24052.8|24123.4|24103.4|24067.8|24045.3|328
1643731200000|2022-02-01 16:00:00|24075.3|24055.3|24097.1|24077.1|24097.8|24077.8|24055.9|24035.9|176
1643731500000|2022-02-01 16:05:00|24096.5|24076.5|24078.4|24058.4|24097.1|24077.1|24073.4|24049|183
1643731800000|2022-02-01 16:10:00|24079|24059|24017.1|23997.1|24081.5|24061.5|24017.1|23997.1|235
1643732100000|2022-02-01 16:15:00|24015.8|23995.8|24027.8|24007.8|24050.3|24030.3|24014|23994|205
1643732400000|2022-02-01 16:20:00|24027.1|24007.1|23975.3|23955.3|24030.3|24010.3|23967.1|23947.1|185
1643732700000|2022-02-01 16:25:00|23969.7|23949.7|23977.1|23957.1|23994|23962.1|23957.1|23937.1|168
1643733000000|2022-02-01 16:30:00|23980.3|23960.3|23886.5|23866.5|23990.3|23965.3|23876.5|23856.5|726
1643733300000|2022-02-01 16:35:00|23884.6|23864.6|23821.5|23801.5|23884.6|23864.6|23811.5|23791.5|346
1643733600000|2022-02-01 16:40:00|23820.9|23800.9|23781.5|23761.5|23820.9|23800.9|23761.5|23741.5|265
1643733900000|2022-02-01 16:45:00|23779|23759|23766.5|23746.5|23787.7|23767.7|23730.9|23705.9|201
1643734200000|2022-02-01 16:50:00|23768.4|23748.4|23812.8|23792.8|23812.8|23792.8|23759|23739|953
1643734500000|2022-02-01 16:55:00|23815.3|23795.3|23797.1|23777.1|23815.9|23795.3|23797.1|23768.4|88
1643734800000|2022-02-01 17:00:00|23794.6|23774.6|23802.8|23782.8|23802.8|23782.8|23779.6|23759.6|114
1643735100000|2022-02-01 17:05:00|23802.2|23782.2|23744|23724|23802.2|23782.2|23736.5|23716.5|435
1643735400000|2022-02-01 17:10:00|23747.2|23727.2|23756.5|23736.5|23781.5|23761.5|23747.2|23727.2|69
1643735700000|2022-02-01 17:15:00|23754.7|23734.7|23731.5|23711.5|23754.7|23734.7|23726.5|23706.5|76
1643736000000|2022-02-01 17:20:00|23730.9|23710.9|23753.4|23733.4|23755.3|23735.3|23677.7|23657.7|1055
1643736300000|2022-02-01 17:25:00|23750.3|23730.3|23759.7|23739.7|23767.8|23747.8|23739.7|23711.6|162
1643736600000|2022-02-01 17:30:00|23760.3|23740.3|23744.7|23724.7|23762.8|23742.8|23744.7|23724.7|123
1643736900000|2022-02-01 17:35:00|23744|23724|23759.7|23739.7|23759.7|23739.7|23741.5|23721.5|66
1643737200000|2022-02-01 17:40:00|23762.8|23742.8|23788.4|23768.4|23792.8|23772.8|23762.8|23742.8|395
1643737500000|2022-02-01 17:45:00|23787.8|23767.8|23799.7|23779.7|23802.2|23782.2|23787.8|23767.8|47
1643737800000|2022-02-01 17:50:00|23797.8|23777.8|23814.7|23794.7|23814.7|23794.7|23797.8|23777.8|70
1643738100000|2022-02-01 17:55:00|23819|23799|23787.8|23767.8|23819.7|23799.7|23787.2|23767.2|63
1643738400000|2022-02-01 18:00:00|23789.1|23769.1|23792.8|23772.8|23792.8|23772.8|23774.7|23754.7|97
1643738700000|2022-02-01 18:05:00|23789.1|23769.1|23802.8|23782.8|23802.8|23782.8|23787.8|23767.8|28
1643739000000|2022-02-01 18:10:00|23803.5|23783.5|23797.8|23777.8|23816|23796|23797.8|23777.8|46
1643739300000|2022-02-01 18:15:00|23797.2|23777.2|23788.5|23768.5|23797.2|23777.2|23788.5|23768.5|34
1643739600000|2022-02-01 18:20:00|23786.6|23766.6|23805.3|23785.3|23807.8|23787.8|23785.3|23765.3|56
1643739900000|2022-02-01 18:25:00|23803.5|23783.5|23803.5|23783.5|23803.5|23783.5|23780.3|23760.3|269
1643793300000|2022-02-02 09:15:00|23857.6|23817.6|23877.6|23837.6|23905.7|23883.2|23845.1|23815.7|278
1643793600000|2022-02-02 09:20:00|23862.6|23842.6|23847.6|23827.6|23865.7|23845.7|23843.8|23823.8|14
1643793900000|2022-02-02 09:25:00|23848.2|23828.2|23855.7|23815.7|23855.7|23828.2|23828.2|23808.2|19
1643794200000|2022-02-02 09:30:00|23870.7|23810.7|23877.6|23857.6|23877.6|23857.6|23858.2|23810.7|46
1643794500000|2022-02-02 09:35:00|23878.2|23858.2|23893.2|23873.2|23893.2|23873.2|23878.2|23858.2|14
1643794800000|2022-02-02 09:40:00|23890.7|23870.7|23905.7|23885.7|23908.2|23888.2|23883.2|23855.7|21
1643795100000|2022-02-02 09:45:00|23904.5|23884.5|23930.7|23910.7|23937.6|23913.2|23898.2|23878.2|29
1643795400000|2022-02-02 09:50:00|23928.2|23908.2|23938.2|23918.2|23961.4|23925.7|23925.1|23893.9|36
1643795700000|2022-02-02 09:55:00|23939.5|23919.5|23957|23937|23957.6|23937.6|23938.9|23918.9|36
1643796000000|2022-02-02 10:00:00|23955.1|23935.1|23951.4|23931.4|23957.6|23937.6|23945.7|23925.7|72
1643796300000|2022-02-02 10:05:00|23955.1|23935.1|23973.9|23953.9|23974.5|23954.5|23955.1|23935.1|302
1643796600000|2022-02-02 10:10:00|23975.1|23955.1|23987.6|23967.6|23992.6|23972.6|23974.5|23954.5|42
1643796900000|2022-02-02 10:15:00|23989.5|23969.5|24000.1|23980.1|24000.1|23980.1|23987.6|23967.6|27
1643797200000|2022-02-02 10:20:00|24002|23982|23992|23972|24034.5|24014.5|23989.5|23969.5|186
1643797500000|2022-02-02 10:25:00|23994.5|23974.5|23976.4|23956.4|23994.5|23974.5|23976.4|23956.4|17
1643797800000|2022-02-02 10:30:00|23978.9|23958.9|23943.9|23923.9|23978.9|23958.9|23943.3|23923.3|11
1643798100000|2022-02-02 10:35:00|23945.8|23925.8|23965.1|23945.1|23965.1|23945.1|23945.8|23925.8|52
1643798400000|2022-02-02 10:40:00|23974.5|23934.5|23961.4|23901.4|23974.5|23941.4|23955.7|23901.4|242
1643798700000|2022-02-02 10:45:00|23967|23907|23995.1|23975.1|23998.3|23978.3|23948.9|23907|31
1643799000000|2022-02-02 10:50:00|24000.8|23980.8|24010.8|23990.8|24017.6|23997.6|24000.8|23980.8|14
1643799300000|2022-02-02 10:55:00|24008.3|23988.3|24015.8|23995.8|24023.3|24003.3|24008.3|23988.3|15
1643799600000|2022-02-02 11:00:00|24018.3|23998.3|24025.8|24005.8|24033.3|24013.3|24018.3|23998.3|18
1643799900000|2022-02-02 11:05:00|24023.3|24003.3|23998.3|23978.3|24025.8|24005.8|23992.6|23972.6|23
1643800200000|2022-02-02 11:10:00|23995.8|23975.8|23985.8|23965.8|23996.4|23976.4|23970.8|23950.8|15
1643800500000|2022-02-02 11:15:00|23986.4|23966.4|24003.3|23983.3|24003.3|23983.3|23986.4|23966.4|5
1643800800000|2022-02-02 11:20:00|24002.7|23982.7|23990.8|23970.8|24002.7|23982.7|23981.4|23961.4|9
1643801100000|2022-02-02 11:25:00|23994.5|23974.5|24028.3|24008.3|24028.3|24008.3|23994.5|23974.5|17
1643801400000|2022-02-02 11:30:00|24025.8|24005.8|24012|23992|24025.8|24005.8|24012|23992|13
1643801700000|2022-02-02 11:35:00|24008.3|23988.3|24021.4|24001.4|24023.9|24003.9|24005.8|23985.8|13
1643802000000|2022-02-02 11:40:00|24023.3|24003.3|23970.8|23950.8|24025.8|24003.3|23970.8|23950.8|31
1643802300000|2022-02-02 11:45:00|23971.4|23951.4|23990.8|23970.8|23990.8|23970.8|23971.4|23951.4|25
1643802600000|2022-02-02 11:50:00|23998.3|23978.3|24005.8|23985.8|24008.3|23988.3|23998.3|23978.3|4
1643802900000|2022-02-02 11:55:00|24000.1|23980.1|23965.8|23945.8|24000.1|23980.1|23963.3|23943.3|15
1643803200000|2022-02-02 12:00:00|23967.7|23947.7|23967.7|23947.7|23970.8|23950.8|23965.8|23945.8|6
1643803500000|2022-02-02 12:05:00|23970.8|23950.8|23990.8|23970.8|23995.8|23975.8|23970.8|23950.8|18
1643803800000|2022-02-02 12:10:00|23992.7|23972.7|23965.8|23945.8|23993.3|23973.3|23960.8|23940.8|14
1643804100000|2022-02-02 12:15:00|23964.6|23944.6|23933.3|23913.3|23964.6|23944.6|23930.8|23910.8|16
1643804400000|2022-02-02 12:20:00|23932.7|23912.7|23938.3|23918.3|23950.8|23918.3|23925.2|23905.2|11
1643804700000|2022-02-02 12:25:00|23937.7|23917.7|23938.9|23918.9|23940.8|23920.8|23933.3|23913.3|9
1643805000000|2022-02-02 12:30:00|23940.8|23920.8|23975.8|23955.8|23985.8|23961.4|23940.8|23920.8|36
1643805300000|2022-02-02 12:35:00|23980.8|23960.8|24000.8|23980.8|24001.4|23981.4|23980.8|23960.8|18
1643805600000|2022-02-02 12:40:00|24002.7|23982.7|23993.3|23973.3|24005.8|23985.8|23993.3|23973.3|43
1643805900000|2022-02-02 12:45:00|23993.9|23973.9|23992.7|23972.7|24000.8|23980.8|23990.8|23970.8|8
1643806200000|2022-02-02 12:50:00|23995.2|23975.2|24013.3|23993.3|24017.7|23997.7|23987.7|23967.7|16
1643806500000|2022-02-02 12:55:00|24012.7|23992.7|24055.2|24035.2|24057.7|24037.7|24010.2|23990.2|156
1643806800000|2022-02-02 13:00:00|24057.7|24037.7|24053.9|24033.9|24071.4|24051.4|23998.9|23978.9|477
1643807100000|2022-02-02 13:05:00|24055.8|24035.8|24063.3|24043.3|24076.4|24056.4|24045.8|24025.8|94
1643807400000|2022-02-02 13:10:00|24065.8|24045.8|24007.1|23987.1|24065.8|24045.8|24000.8|23972.7|104
1643807700000|2022-02-02 13:15:00|24005.2|23985.2|23995.2|23975.2|24041.4|24021.4|23995.2|23975.2|82
1643808000000|2022-02-02 13:20:00|23994.6|23974.6|23953.3|23933.3|24008.3|23988.3|23953.3|23933.3|79
1643808300000|2022-02-02 13:25:00|23952.7|23932.7|23961.4|23941.4|23981.5|23955.8|23932.7|23912.7|90
1643808600000|2022-02-02 13:30:00|23963.3|23943.3|23938.9|23918.9|23973.9|23953.9|23933.3|23913.3|79
1643808900000|2022-02-02 13:35:00|23943.3|23923.3|24003.3|23983.3|24003.3|23983.3|23938.3|23918.3|65
1643809200000|2022-02-02 13:40:00|24003.9|23983.9|24015.2|23995.2|24037.1|24017.1|24003.3|23983.3|81
1643809500000|2022-02-02 13:45:00|24020.8|24000.8|24020.2|24000.2|24048.3|24028.3|24020.2|24000.2|68
1643809800000|2022-02-02 13:50:00|24022.1|24002.1|23939|23919|24033.3|24013.3|23936.5|23916.5|133
1643810100000|2022-02-02 13:55:00|23937.1|23917.1|23955.2|23935.2|23977.1|23957.1|23937.1|23917.1|248
1643810400000|2022-02-02 14:00:00|23952.7|23932.7|23878.3|23858.3|23953.3|23933.3|23878.3|23858.3|104
1643810700000|2022-02-02 14:05:00|23879|23859|23885.2|23865.2|23917.7|23897.7|23873.3|23853.3|99
1643811000000|2022-02-02 14:10:00|23880.8|23860.8|23898.3|23878.3|23905.2|23885.2|23869|23849|98
1643811300000|2022-02-02 14:15:00|23896.5|23876.5|23882.7|23862.7|23896.5|23876.5|23858.3|23838.3|88
1643811600000|2022-02-02 14:20:00|23883.3|23863.3|23889|23869|23917.1|23897.1|23857.7|23837.7|117
1643811900000|2022-02-02 14:25:00|23888.4|23868.4|23863.4|23843.4|23888.4|23868.4|23860.2|23840.2|56
1643812200000|2022-02-02 14:30:00|23865.9|23845.9|23867.1|23847.1|23868.4|23848.4|23813.4|23793.4|234
1643812500000|2022-02-02 14:35:00|23868.4|23848.4|23870.9|23850.9|23926.5|23906.5|23858.4|23838.4|134
1643812800000|2022-02-02 14:40:00|23870.2|23850.2|23875.9|23855.9|23890.9|23870.9|23838.4|23818.4|129
1643813100000|2022-02-02 14:45:00|23876.5|23856.5|23912.1|23892.1|23925.9|23905.9|23876.5|23850.9|517
1643813400000|2022-02-02 14:50:00|23908.4|23888.4|23922.1|23902.1|23924.6|23904.6|23904|23884|81
1643813700000|2022-02-02 14:55:00|23920.2|23900.2|23897.8|23877.8|23922.1|23902.1|23877.1|23857.1|121
1643814000000|2022-02-02 15:00:00|23897.1|23877.1|23907.8|23887.8|23919.6|23899.6|23884.6|23864.6|110
1643814300000|2022-02-02 15:05:00|23907.1|23887.1|23870.3|23850.3|23907.1|23887.1|23862.1|23832.8|204
1643814600000|2022-02-02 15:10:00|23869.6|23849.6|23805.3|23785.3|23869.6|23849.6|23790.3|23770.3|179
1643814900000|2022-02-02 15:15:00|23807.1|23787.1|23782.1|23762.1|23814.6|23794.6|23772.1|23752.1|180
1643815200000|2022-02-02 15:20:00|23782.8|23762.8|23782.1|23762.1|23800.3|23780.3|23772.1|23752.1|164
1643815500000|2022-02-02 15:25:00|23786.5|23766.5|23802.2|23782.2|23840.3|23820.3|23786.5|23766.5|196
1643815800000|2022-02-02 15:30:00|23802.8|23782.8|23745.9|23725.9|23805.9|23785.9|23743.4|23723.4|1066
1643816100000|2022-02-02 15:35:00|23747.8|23727.8|23803.4|23783.4|23803.4|23783.4|23738.4|23718.4|587
1643816400000|2022-02-02 15:40:00|23804|23784|23845.9|23825.9|23856.5|23836.5|23768.4|23745.3|154
1643816700000|2022-02-02 15:45:00|23843.4|23823.4|23788.4|23768.4|23843.4|23823.4|23788.4|23768.4|161
1643817000000|2022-02-02 15:50:00|23789|23769|23765.9|23745.9|23797.8|23777.8|23765.9|23745.9|125
1643817300000|2022-02-02 15:55:00|23766.6|23746.6|23800.9|23780.9|23803.4|23783.4|23766.6|23746.6|493
1643817600000|2022-02-02 16:00:00|23801.6|23781.6|23799.1|23779.1|23825.9|23805.9|23778.4|23758.4|157
1643817900000|2022-02-02 16:05:00|23796.6|23776.6|23808.4|23788.4|23816.6|23796.6|23796.6|23776.6|101
1643818200000|2022-02-02 16:10:00|23810.9|23790.9|23755.9|23735.9|23810.9|23790.9|23727.8|23707.8|278
1643818500000|2022-02-02 16:15:00|23757.2|23737.2|23710.4|23690.4|23763.4|23743.4|23707.9|23687.9|223
1643818800000|2022-02-02 16:20:00|23709.1|23689.1|23766.6|23746.6|23774.7|23754.7|23699.7|23679.7|214
1643819100000|2022-02-02 16:25:00|23766|23746|23781.6|23761.6|23784.1|23764.1|23754.7|23734.7|121
1643819400000|2022-02-02 16:30:00|23779.7|23759.7|23792.2|23772.2|23792.2|23772.2|23759.7|23739.7|174
1643819700000|2022-02-02 16:35:00|23795.3|23775.3|23844.1|23804.1|23851|23831|23795.3|23775.3|346
1643820000000|2022-02-02 16:40:00|23844.7|23804.7|23871|23831|23871|23831.6|23838.5|23804.7|143
1643820300000|2022-02-02 16:45:00|23874.8|23834.8|23863.5|23843.5|23887.9|23867.9|23863.5|23834.8|203
1643820600000|2022-02-02 16:50:00|23866|23846|23861|23841|23866|23846|23837.9|23817.9|103
1643820900000|2022-02-02 16:55:00|23863.5|23843.5|23862.9|23842.9|23865.4|23845.4|23840.4|23820.4|82
1643821200000|2022-02-02 17:00:00|23865.4|23845.4|23866|23846|23868.5|23848.5|23844.7|23824.7|84
1643821500000|2022-02-02 17:05:00|23865.4|23845.4|23886|23866|23886|23866|23860.4|23840.4|101
1643821800000|2022-02-02 17:10:00|23883.5|23863.5|23934.1|23914.1|23934.7|23914.7|23868.5|23848.5|238
1643822100000|2022-02-02 17:15:00|23933.5|23913.5|23916|23896|23936.6|23916.6|23916|23893.5|104
1643822400000|2022-02-02 17:20:00|23921|23901|23931.6|23911.6|23953.5|23933.5|23916.6|23896.6|669
1643822700000|2022-02-02 17:25:00|23927.9|23907.9|23899.8|23879.8|23929.1|23909.1|23894.8|23874.8|546
1643823000000|2022-02-02 17:30:00|23899.1|23879.1|23897.9|23877.9|23901|23881|23879.2|23859.2|88
1643823300000|2022-02-02 17:35:00|23897.3|23877.3|23902.9|23882.9|23909.8|23889.8|23894.2|23874.2|53
1643823600000|2022-02-02 17:40:00|23905.4|23885.4|23904.8|23884.8|23912.3|23892.3|23901|23881|97
1643823900000|2022-02-02 17:45:00|23904.2|23884.2|23899.2|23879.2|23912.3|23892.3|23899.2|23879.2|84
1643824200000|2022-02-02 17:50:00|23896.7|23876.7|23896.7|23876.7|23904.8|23884.8|23890.4|23870.4|60
1643824500000|2022-02-02 17:55:00|23894.8|23874.8|23889.8|23869.8|23894.8|23874.8|23887.3|23867.3|52
1643824800000|2022-02-02 18:00:00|23889.2|23869.2|23884.8|23864.8|23891.7|23871.7|23884.8|23864.8|99
1643825100000|2022-02-02 18:05:00|23886.7|23866.7|23891.7|23871.7|23897.9|23877.9|23884.8|23864.8|41
1643825400000|2022-02-02 18:10:00|23887.9|23867.9|23889.2|23869.2|23891.7|23871.7|23884.8|23864.8|50
1643825700000|2022-02-02 18:15:00|23887.3|23867.3|23876.7|23856.7|23887.3|23867.3|23876.7|23856.7|30
1643826000000|2022-02-02 18:20:00|23874.8|23854.8|23867.9|23847.9|23875.4|23855.4|23867.9|23847.9|54
1643826300000|2022-02-02 18:25:00|23869.1|23849.1|23872.3|23852.3|23890.4|23870.4|23867.3|23847.3|193
1643879700000|2022-02-03 09:15:00|23996.6|23956.6|23963.4|23943.4|23996.6|23960.3|23922.8|23902.8|334
1643880000000|2022-02-03 09:20:00|23964|23944|23980.3|23960.3|23982.8|23962.8|23962.8|23942.8|222
1643880300000|2022-02-03 09:25:00|23977.8|23957.8|23937.2|23917.2|23984.7|23957.8|23935.3|23904.7|78
1643880600000|2022-02-03 09:30:00|23946.6|23906.6|23912.2|23892.2|23946.6|23912.2|23912.2|23892.2|36
1643880900000|2022-02-03 09:35:00|23914.7|23894.7|23944|23924|23944|23924|23910.3|23890.3|114
1643881200000|2022-02-03 09:40:00|23945.9|23925.9|23947.2|23927.2|23947.2|23927.2|23932.2|23912.2|121
1643881500000|2022-02-03 09:45:00|23945.3|23925.3|23953.4|23933.4|23956.5|23936.5|23945.3|23925.3|64
1643881800000|2022-02-03 09:50:00|23954|23934|23940.3|23920.3|23957.8|23937.8|23940.3|23920.3|10
1643882100000|2022-02-03 09:55:00|23939.7|23919.7|23915.3|23895.3|23940.3|23920.3|23915.3|23895.3|14
1643882400000|2022-02-03 10:00:00|23914.7|23894.7|23940.3|23920.3|23940.3|23920.3|23900.3|23880.3|42
1643882700000|2022-02-03 10:05:00|23945.3|23925.3|23966.5|23946.5|23971.5|23951.5|23945.3|23925.3|220
1643883000000|2022-02-03 10:10:00|23962.7|23942.7|23959|23939|23971.5|23951.5|23959|23939|34
1643883300000|2022-02-03 10:15:00|23955.9|23935.9|23941.5|23921.5|23955.9|23935.9|23941.5|23921.5|9
1643883600000|2022-02-03 10:20:00|23939.6|23919.6|23939.6|23919.6|23941.5|23921.5|23932.1|23912.1|11
1643883900000|2022-02-03 10:25:00|23945.9|23925.9|23929|23909|23952.8|23932.2|23929|23909|19
1643884200000|2022-02-03 10:30:00|23926.5|23906.5|23911.5|23891.5|23926.5|23906.5|23906.5|23886.5|30
1643884500000|2022-02-03 10:35:00|23912.7|23892.7|23949|23929|23949|23929|23912.7|23892.7|19
1643884800000|2022-02-03 10:40:00|23946.5|23926.5|23946.5|23926.5|23949|23929|23936.5|23916.5|13
1643885100000|2022-02-03 10:45:00|23949|23929|23957.1|23937.1|23961.5|23941.5|23949|23929|14
1643885400000|2022-02-03 10:50:00|23959.6|23939.6|23948.4|23928.4|23964.6|23944.6|23948.4|23928.4|19
1643885700000|2022-02-03 10:55:00|23945.9|23925.9|23939|23919|23945.9|23925.9|23934.6|23914.6|11
1643886000000|2022-02-03 11:00:00|23942.8|23922.8|23944|23924|23956.5|23936.5|23942.8|23922.8|22
1643886300000|2022-02-03 11:05:00|23936.5|23916.5|23941.5|23921.5|23946.5|23926.5|23934.6|23914.6|27
1643886600000|2022-02-03 11:10:00|23944|23924|23966.5|23946.5|23970.9|23950.9|23944|23924|40
1643886900000|2022-02-03 11:15:00|23965.9|23945.9|23969|23949|23969|23949|23964|23944|7
1643887200000|2022-02-03 11:20:00|23967.1|23947.1|24001.5|23981.5|24001.5|23981.5|23964|23944|24
1643887500000|2022-02-03 11:25:00|23996.5|23976.5|23909|23889|23996.5|23976.5|23909|23889|25
1643887800000|2022-02-03 11:30:00|23907.1|23887.1|23875.4|23855.4|23907.1|23887.1|23857.3|23837.3|345
1643888100000|2022-02-03 11:35:00|23872.9|23852.9|23875.4|23855.4|23882.9|23862.9|23872.9|23852.9|28
1643888400000|2022-02-03 11:40:00|23877.9|23857.9|23868.5|23848.5|23877.9|23857.9|23865.4|23845.4|9
1643888700000|2022-02-03 11:45:00|23871|23851|23894.8|23874.8|23894.8|23874.8|23871|23851|8
1643889000000|2022-02-03 11:50:00|23892.9|23872.9|23917.9|23897.9|23922.3|23902.3|23892.9|23872.9|24
1643889300000|2022-02-03 11:55:00|23918.5|23898.5|23931.6|23911.6|23934.1|23914.1|23917.9|23897.9|213
1643889600000|2022-02-03 12:00:00|23934.1|23914.1|23941.6|23921.6|23947.3|23927.3|23904.6|23884.6|45
1643889900000|2022-02-03 12:05:00|23941|23921|23955.2|23935.2|23957.2|23935.2|23934.1|23914.1|10
1643890200000|2022-02-03 12:10:00|23957.2|23937.2|24042.2|24022.2|24042.2|24022.2|23957.2|23937.2|120
1643890500000|2022-02-03 12:15:00|24045.2|24025.2|24071|24051|24076.6|24056.6|24045.2|24025.2|135
1643890800000|2022-02-03 12:20:00|24069.8|24049.8|24216.6|24196.6|24216.6|24196.6|24061|24041|370
1643891100000|2022-02-03 12:25:00|24214.1|24194.1|24209.1|24189.1|24269.1|24249.1|24209.1|24189.1|327
1643891400000|2022-02-03 12:30:00|24206|24186|24156|24136|24206|24186|24141|24098.5|142
1643891700000|2022-02-03 12:35:00|24154.1|24134.1|24101.6|24081.6|24157.2|24137.2|24068.5|24031.6|54
1643892000000|2022-02-03 12:40:00|24101|24081|24071|24031|24101.6|24081.6|24056.6|24031|70
1643892300000|2022-02-03 12:45:00|24061.6|24041.6|24068.5|24048.5|24085.3|24054.7|24051.6|24021|89
1643892600000|2022-02-03 12:50:00|24063.5|24043.5|24036|24016|24071|24043.5|24026.4|23991|72
1643892900000|2022-02-03 12:55:00|24036.6|24016.6|24059.1|24019.1|24059.1|24028.5|24031.6|24009.1|34
1643893200000|2022-02-03 13:00:00|24051.6|24031.6|24117.2|24097.2|24117.2|24097.2|24051.6|24031.6|168
1643893500000|2022-02-03 13:05:00|24119.1|24099.1|24199.1|24179.1|24243.5|24213.5|24119.1|24099.1|163
1643893800000|2022-02-03 13:10:00|24200.9|24180.9|24201.6|24181.6|24206.6|24186.6|24171.6|24151.6|69
1643894100000|2022-02-03 13:15:00|24204.1|24184.1|24249.1|24229.1|24252.2|24232.2|24198.5|24178.5|210
1643894400000|2022-02-03 13:20:00|24251.6|24231.6|24224.1|24204.1|24259.1|24239.1|24212.8|24192.8|124
1643894700000|2022-02-03 13:25:00|24221.6|24201.6|24199.1|24179.1|24254.7|24234.7|24191.6|24171.6|128
1643895000000|2022-02-03 13:30:00|24211.6|24191.6|24236.6|24216.6|24256|24232.2|24211.6|24191.6|132
1643895300000|2022-02-03 13:35:00|24234.7|24214.7|24189.7|24169.7|24236.6|24216.6|24189.7|24169.7|72
1643895600000|2022-02-03 13:40:00|24191.6|24171.6|24169.1|24149.1|24201.6|24181.6|24156|24132.2|172
1643895900000|2022-02-03 13:45:00|24167.2|24147.2|24142.2|24122.2|24189.7|24169.7|24134.1|24109.1|114
1643896200000|2022-02-03 13:50:00|24144.1|24124.1|24166.6|24146.6|24187.8|24167.8|24126|24106|112
1643896500000|2022-02-03 13:55:00|24168.5|24148.5|24167.2|24147.2|24186|24164.1|24153.5|24133.5|70
1643896800000|2022-02-03 14:00:00|24166.6|24146.6|24230.3|24210.3|24234.1|24214.1|24164.7|24144.7|140
1643897100000|2022-02-03 14:05:00|24229.1|24209.1|24221.6|24201.6|24254.7|24234.7|24221.6|24201.6|302
1643897400000|2022-02-03 14:10:00|24219.1|24199.1|24221.6|24201.6|24226.6|24206.6|24182.2|24162.2|67
1643897700000|2022-02-03 14:15:00|24224.1|24204.1|24206.6|24186.6|24236.6|24216.6|24206.6|24186.6|100
1643898000000|2022-02-03 14:20:00|24200.9|24180.9|24164.1|24144.1|24200.9|24180.9|24151.6|24131.6|56
1643898300000|2022-02-03 14:25:00|24161.6|24141.6|24186.6|24166.6|24186.6|24166.6|24161.6|24141.6|49
1643898600000|2022-02-03 14:30:00|24184.1|24164.1|24199.7|24179.7|24199.7|24179.7|24164.1|24144.1|142
1643898900000|2022-02-03 14:35:00|24202.1|24182.1|24246.6|24226.6|24257.2|24232.2|24202.1|24182.1|201
1643899200000|2022-02-03 14:40:00|24247.8|24227.8|24266.6|24246.6|24289.7|24269.7|24246.1|24226.1|279
1643899500000|2022-02-03 14:45:00|24278.7|24218.7|24224.1|24204.1|24278.7|24256.6|24208.6|24188.6|211
1643899800000|2022-02-03 14:50:00|24221.6|24201.6|24224.1|24204.1|24251.1|24231.1|24214.1|24192.2|78
1643900100000|2022-02-03 14:55:00|24223.6|24203.6|24216.1|24196.1|24277.2|24249.1|24179.1|24159.1|191
1643900400000|2022-02-03 15:00:00|24214.1|24194.1|24162.2|24142.2|24223|24201.7|24126.1|24106.1|168
1643900700000|2022-02-03 15:05:00|24161.7|24141.7|24167.8|24147.8|24181.7|24161.7|24159.2|24134.2|75
1643901000000|2022-02-03 15:10:00|24168.4|24148.4|24242.8|24222.8|24242.8|24222.8|24168.4|24148.4|495
1643901300000|2022-02-03 15:15:00|24245.3|24225.3|24242.2|24222.2|24269.7|24249.7|24240.9|24220.9|227
1643901600000|2022-02-03 15:20:00|24242.8|24222.8|24202.8|24182.8|24247.8|24227.8|24202.8|24182.8|104
1643901900000|2022-02-03 15:25:00|24197.8|24177.8|24208.4|24188.4|24223.4|24203.4|24197.8|24177.8|99
1643902200000|2022-02-03 15:30:00|24210.3|24190.3|24182.8|24162.8|24235.9|24215.9|24172.3|24152.3|76
1643902500000|2022-02-03 15:35:00|24182.3|24162.3|24197.8|24177.8|24210.3|24190.3|24179.8|24159.8|90
1643902800000|2022-02-03 15:40:00|24197.3|24177.3|24236.5|24216.5|24245.3|24219.8|24197.3|24177.3|161
1643903100000|2022-02-03 15:45:00|24238.4|24218.4|24251.7|24231.7|24262.8|24242.8|24238.4|24218.4|223
1643903400000|2022-02-03 15:50:00|24255.3|24235.3|24210.4|24190.4|24257.3|24237.3|24209.8|24189.8|74
1643903700000|2022-02-03 15:55:00|24208.4|24188.4|24229.8|24209.8|24250.4|24230.4|24208.4|24188.4|74
1643904000000|2022-02-03 16:00:00|24230.4|24210.4|24195.4|24175.4|24230.4|24210.4|24177.9|24157.9|183
1643904300000|2022-02-03 16:05:00|24192.3|24172.3|24215.4|24195.4|24225.4|24202.9|24182.9|24162.9|123
1643904600000|2022-02-03 16:10:00|24214.8|24194.8|24241.1|24201.1|24241.1|24202.3|24205.4|24185.4|65
1643904900000|2022-02-03 16:15:00|24231.7|24211.7|24243.4|24223.4|24245.9|24225.9|24227.9|24207.9|175
1643905200000|2022-02-03 16:20:00|24245.9|24225.9|24272.9|24252.9|24272.9|24252.9|24245.9|24225.9|187
1643905500000|2022-02-03 16:25:00|24289.8|24269.8|24352.9|24332.9|24355.4|24332.9|24289.8|24269.8|338
1643905800000|2022-02-03 16:30:00|24353.5|24333.5|24312.3|24292.3|24365.4|24345.4|24312.3|24287.3|129
1643906100000|2022-02-03 16:35:00|24308.5|24288.5|24292.3|24272.3|24327.9|24307.9|24290.4|24270.4|112
1643906400000|2022-02-03 16:40:00|24290.4|24270.4|24302.9|24282.9|24315.4|24295.4|24290.4|24270.4|143
1643906700000|2022-02-03 16:45:00|24305.4|24285.4|24311.7|24291.7|24317.9|24297.9|24281|24253.5|75
1643907000000|2022-02-03 16:50:00|24309.8|24289.8|24335.4|24315.4|24352.3|24322.9|24309.8|24280.4|134
1643907300000|2022-02-03 16:55:00|24338.5|24318.5|24306|24286|24358.5|24338.5|24306|24286|2031
1643907600000|2022-02-03 17:00:00|24307.9|24287.9|24296.6|24276.6|24327.9|24303.5|24276.6|24256.6|518
1643907900000|2022-02-03 17:05:00|24297.1|24277.1|24349.6|24329.6|24349.6|24329.6|24291.6|24258.9|495
1643908200000|2022-02-03 17:10:00|24352.1|24332.1|24381.6|24361.6|24391|24371|24349.6|24329.6|549
1643908500000|2022-02-03 17:15:00|24383.5|24363.5|24441|24421|24452.1|24432.1|24383.5|24363.5|906
1643908800000|2022-02-03 17:20:00|24439.1|24419.1|24456.6|24436.6|24466|24446|24410.8|24390.8|1017
1643909100000|2022-02-03 17:25:00|24451.6|24431.6|24451.6|24431.6|24458.5|24438.5|24439.1|24419.1|211
1643909400000|2022-02-03 17:30:00|24449.6|24429.6|24456|24436|24458.5|24438.5|24441|24421|98
1643909700000|2022-02-03 17:35:00|24454.1|24434.1|24466.6|24446.6|24481.6|24461.6|24454.1|24434.1|193
1643910000000|2022-02-03 17:40:00|24466|24446|24416.6|24396.6|24472.3|24447.2|24416.6|24396.6|109
1643910300000|2022-02-03 17:45:00|24418.5|24398.5|24381.6|24361.6|24419.1|24399.1|24379.1|24348.5|985
1643910600000|2022-02-03 17:50:00|24381|24361|24359.1|24339.1|24391.6|24370.4|24359.1|24339.1|89
1643910900000|2022-02-03 17:55:00|24359.7|24339.7|24362.9|24342.9|24379.7|24356.6|24354.8|24334.8|150
1643911200000|2022-02-03 18:00:00|24361|24341|24351|24331|24361|24341|24332.9|24312.9|120
1643911500000|2022-02-03 18:05:00|24352.9|24332.9|24361|24341|24361|24341|24342.9|24322.9|28
1643911800000|2022-02-03 18:10:00|24359.8|24339.8|24341|24321|24359.8|24339.8|24341|24321|35
1643912100000|2022-02-03 18:15:00|24341.6|24321.6|24347.9|24327.9|24362.9|24342.9|24340.4|24320.4|184
1643912400000|2022-02-03 18:20:00|24348.5|24328.5|24338.5|24318.5|24350.4|24330.4|24337.9|24317.9|61
1643912700000|2022-02-03 18:25:00|24340.4|24320.4|24389.7|24369.7|24389.7|24369.7|24340.4|24320.4|448
1643966100000|2022-02-04 09:15:00|24454.5|24434.5|24406.4|24386.4|24471.2|24443.1|24406.4|24377|96
1643966400000|2022-02-04 09:20:00|24404.5|24384.5|24424.5|24404.5|24424.5|24404.5|24393.9|24370.8|52
1643966700000|2022-02-04 09:25:00|24428.7|24408.7|24417.2|24397.2|24487|24450.1|24411.2|24391.2|97
1643967000000|2022-02-04 09:30:00|24411.4|24391.4|24342|24322|24411.4|24391.4|24324.5|24304.5|116
1643967300000|2022-02-04 09:35:00|24338.9|24318.9|24312|24292|24360.9|24339.5|24312|24292|53
1643967600000|2022-02-04 09:40:00|24314.5|24294.5|24309.7|24289.7|24322|24302|24305.9|24285.9|238
1643967900000|2022-02-04 09:45:00|24310.3|24290.3|24298.4|24278.4|24333.4|24310.9|24293.4|24273.4|48
1643968200000|2022-02-04 09:50:00|24297.8|24277.8|24343.4|24323.4|24343.4|24323.4|24295.9|24275.9|29
1643968500000|2022-02-04 09:55:00|24341.4|24321.4|24328.4|24308.4|24345.9|24325.9|24315.3|24295.3|25
1643968800000|2022-02-04 10:00:00|24327.2|24307.2|24328.9|24308.9|24363.9|24336.4|24320.9|24300.9|50
1643969100000|2022-02-04 10:05:00|24328.4|24308.4|24343.9|24323.9|24343.9|24323.9|24317.8|24297.8|27
1643969400000|2022-02-04 10:10:00|24345.9|24325.9|24355.9|24335.9|24355.9|24335.9|24343.4|24323.4|10
1643969700000|2022-02-04 10:15:00|24350.9|24330.9|24315.9|24275.9|24355.9|24335.9|24307.8|24275.9|29
1643970000000|2022-02-04 10:20:00|24305.3|24285.3|24300.9|24280.9|24318.4|24298.4|24300.9|24280.9|19
1643970300000|2022-02-04 10:25:00|24315.9|24275.9|24383.4|24363.4|24383.4|24363.4|24309.5|24275.9|47
1643970600000|2022-02-04 10:30:00|24385.3|24365.3|24373.4|24353.4|24397.8|24373.4|24370.9|24350.9|345
1643970900000|2022-02-04 10:35:00|24363.4|24343.4|24360.9|24340.9|24363.4|24343.4|24355.9|24335.9|23
1643971200000|2022-02-04 10:40:00|24365.3|24345.3|24360.9|24340.9|24378.4|24358.4|24343.4|24323.4|19
1643971500000|2022-02-04 10:45:00|24357.8|24337.8|24350.9|24330.9|24358.4|24338.4|24348.4|24328.4|25
1643971800000|2022-02-04 10:50:00|24353.4|24333.4|24340.9|24320.9|24368.4|24343.4|24340.3|24320.3|60
1643972100000|2022-02-04 10:55:00|24341.5|24321.5|24333.4|24313.4|24343.4|24323.4|24303.4|24283.4|27
1643972400000|2022-02-04 11:00:00|24335.9|24315.9|24290.9|24270.9|24335.9|24315.9|24290.9|24265.3|27
1643972700000|2022-02-04 11:05:00|24288.4|24268.4|24250.9|24230.9|24295.9|24275.9|24250.9|24230.9|34
1643973000000|2022-02-04 11:10:00|24248.4|24228.4|24250.9|24230.9|24263.4|24243.4|24243.4|24223.4|28
1643973300000|2022-02-04 11:15:00|24253.4|24233.4|24298.4|24278.4|24298.4|24278.4|24253.4|24233.4|35
1643973600000|2022-02-04 11:20:00|24294.2|24274.2|24273.4|24253.4|24294.2|24274.2|24255.9|24235.9|23
1643973900000|2022-02-04 11:25:00|24280.9|24240.9|24290.9|24270.9|24290.9|24270.9|24273.4|24240.9|7
1643974200000|2022-02-04 11:30:00|24293.4|24273.4|24293.4|24273.4|24315.9|24295.9|24293.4|24273.4|41
1643974500000|2022-02-04 11:35:00|24292.3|24272.3|24275.9|24235.9|24292.3|24272.3|24269|24235.9|16
1643974800000|2022-02-04 11:40:00|24274|24234|24278.4|24258.4|24318.7|24290.9|24263.4|24234|23
1643975100000|2022-02-04 11:45:00|24273.4|24253.4|24309|24289|24310.9|24290.9|24273.4|24253.4|15
1643975400000|2022-02-04 11:50:00|24310.9|24290.9|24305.4|24285.4|24314|24294|24305.4|24285.4|7
1643975700000|2022-02-04 11:55:00|24295.9|24275.9|24294.8|24274.8|24308.4|24288.4|24275.9|24255.9|28
1643976000000|2022-02-04 12:00:00|24287.1|24267.1|24264|24244|24295.4|24267.1|24255.9|24235.9|57
1643976300000|2022-02-04 12:05:00|24265.9|24245.9|24175.9|24155.9|24265.9|24245.9|24173.4|24153.4|87
1643976600000|2022-02-04 12:10:00|24179.8|24159.8|24207.9|24187.9|24207.9|24187.9|24167.9|24147.9|45
1643976900000|2022-02-04 12:15:00|24212.9|24192.9|24243.4|24223.4|24243.4|24223.4|24212.9|24192.9|30
1643977200000|2022-02-04 12:20:00|24244|24224|24265.9|24245.9|24274.8|24245.9|24244|24224|21
1643977500000|2022-02-04 12:25:00|24264|24244|24291.5|24271.5|24291.5|24271.5|24255.9|24235.9|67
1643977800000|2022-02-04 12:30:00|24293.4|24273.4|24295.9|24275.9|24305.9|24285.9|24277.9|24257.9|28
1643978100000|2022-02-04 12:35:00|24298.4|24278.4|24330.9|24310.9|24338.4|24318.4|24298.4|24278.4|48
1643978400000|2022-02-04 12:40:00|24332.9|24312.9|24326.5|24306.5|24340.9|24320.9|24320.9|24300.9|119
1643978700000|2022-02-04 12:45:00|24325.9|24305.9|24320.9|24300.9|24335.9|24315.9|24320.4|24300.4|8
1643979000000|2022-02-04 12:50:00|24323.2|24303.2|24315.4|24295.4|24333.4|24313.4|24315.4|24295.4|280
1643979300000|2022-02-04 12:55:00|24312.9|24292.9|24277.3|24257.3|24312.9|24292.9|24273.7|24253.7|1062
1643979600000|2022-02-04 13:00:00|24277.9|24257.9|24212.3|24192.3|24287.3|24267.3|24207.3|24187.3|127
1643979900000|2022-02-04 13:05:00|24214.3|24194.3|24234.8|24214.8|24240.4|24220.4|24207.3|24187.3|80
1643980200000|2022-02-04 13:10:00|24235.4|24215.4|24207.3|24187.3|24247.9|24227.9|24194.3|24174.3|56
1643980500000|2022-02-04 13:15:00|24209.8|24189.8|24199.3|24179.3|24212.9|24192.9|24199.3|24171|55
1643980800000|2022-02-04 13:20:00|24194.3|24174.3|24222.3|24202.3|24222.3|24202.3|24149.3|24129.3|207
1643981100000|2022-02-04 13:25:00|24223.5|24203.5|24232.9|24212.9|24247.3|24227.3|24223.5|24199.8|79
1643981400000|2022-02-04 13:30:00|24234.8|24214.8|24077.3|24057.3|24235.4|24215.4|24077.3|24057.3|284
1643981700000|2022-02-04 13:35:00|24074.3|24054.3|24067.4|24047.4|24091.8|24071.8|24006.8|23986.8|464
1643982000000|2022-02-04 13:40:00|24076.8|24036.8|24006.8|23986.8|24076.8|24043.7|24006.8|23986.8|101
1643982300000|2022-02-04 13:45:00|23999.9|23979.9|23959.3|23939.3|24002.9|23979.9|23876.2|23856.2|1787
1643982600000|2022-02-04 13:50:00|23954.9|23934.9|23957.4|23937.4|23969.9|23949.9|23942.4|23922.4|64
1643982900000|2022-02-04 13:55:00|23956.8|23936.8|24022.9|24002.9|24038.7|24017.4|23939.9|23919.9|174
1643983200000|2022-02-04 14:00:00|24022.4|24002.4|24047.9|24027.9|24072.9|24052.4|23982.4|23962.4|178
1643983500000|2022-02-04 14:05:00|24047.4|24027.4|24132.4|24112.4|24134.9|24114.9|24044.9|24024.9|130
1643983800000|2022-02-04 14:10:00|24131.8|24111.8|24142.4|24122.4|24147.4|24127.4|24122.4|24102.4|79
1643984100000|2022-02-04 14:15:00|24146.2|24126.2|24152.4|24132.4|24194.9|24174.9|24143.2|24123.2|131
1643984400000|2022-02-04 14:20:00|24152.9|24132.9|24152.4|24132.4|24189.9|24169.9|24149.3|24129.3|106
1643984700000|2022-02-04 14:25:00|24151.3|24131.3|24142.4|24122.4|24154.9|24134.9|24139.9|24119.9|61
1643985000000|2022-02-04 14:30:00|24144.3|24124.3|24154.9|24134.9|24185.4|24165.4|24137.9|24117.9|130
1643985300000|2022-02-04 14:35:00|24152.4|24132.4|24182.4|24162.4|24182.4|24162.4|24136.8|24116.8|137
1643985600000|2022-02-04 14:40:00|24184.3|24164.3|24167.4|24147.4|24194.9|24172.4|24160.4|24140.4|85
1643985900000|2022-02-04 14:45:00|24169.9|24149.9|24074.9|24054.9|24195.4|24175.4|24067.4|24047.4|1854
1643986200000|2022-02-04 14:50:00|24072.4|24052.4|24093.5|24073.5|24093.5|24073.5|24057.4|24037.4|765
1643986500000|2022-02-04 14:55:00|24097.4|24077.4|24071|24051|24129.9|24109.1|24071|24051|376
1643986800000|2022-02-04 15:00:00|24068.5|24048.5|24118.5|24098.5|24136|24111|24068.5|24046|127
1643987100000|2022-02-04 15:05:00|24118|24098|24106|24086|24118|24098|24083.8|24056|192
1643987400000|2022-02-04 15:10:00|24104.9|24084.9|24222.1|24202.1|24240.2|24220.2|24101|24081|2035
1643987700000|2022-02-04 15:15:00|24227.1|24207.1|24229.6|24209.6|24234.6|24214.6|24202.1|24182.1|278
1643988000000|2022-02-04 15:20:00|24232.1|24212.1|24194.6|24174.6|24237.1|24217.1|24194.6|24174.6|103
1643988300000|2022-02-04 15:25:00|24190.2|24170.2|24125.2|24105.2|24194.6|24174.6|24124.6|24104.6|58
1643988600000|2022-02-04 15:30:00|24124.6|24104.6|24142.1|24122.1|24145.2|24125.2|24099.6|24079.6|96
1643988900000|2022-02-04 15:35:00|24139.1|24119.1|24074.6|24054.6|24142.1|24122.1|24067.1|24047.1|382
1643989200000|2022-02-04 15:40:00|24077.1|24057.1|24058.5|24038.5|24086|24066|24053|24033|437
1643989500000|2022-02-04 15:45:00|24064.1|24044.1|24118.5|24098.5|24131|24111|24064.1|24044.1|133
1643989800000|2022-02-04 15:50:00|24116|24096|24048.5|24028.5|24116|24096|24048.5|24028.5|67
1643990100000|2022-02-04 15:55:00|24051|24031|24069.1|24049.1|24086.6|24066.6|24038|24018|107
1643990400000|2022-02-04 16:00:00|24068|24048|24061|24041|24081|24061|24059.1|24039.1|95
1643990700000|2022-02-04 16:05:00|24064.1|24044.1|24026.6|24006.6|24064.1|24044.1|24011.6|23991.6|133
1643991000000|2022-02-04 16:10:00|24027.2|24007.2|23996.6|23976.6|24041|24021|23990.5|23970.5|417
1643991300000|2022-02-04 16:15:00|23998.5|23978.5|24011|23991|24040.2|24020.2|23995.5|23975.5|131
1643991600000|2022-02-04 16:20:00|24013|23993|24013.6|23993.6|24036.1|24016.1|24005.5|23985.5|112
1643991900000|2022-02-04 16:25:00|24015.5|23995.5|24089.7|24069.7|24097.2|24069.7|23991.1|23971.1|165
1643992200000|2022-02-04 16:30:00|24091.6|24071.6|24129.7|24109.7|24137.2|24117.2|24082.2|24062.2|127
1643992500000|2022-02-04 16:35:00|24131.6|24111.6|24092.2|24072.2|24139.7|24119.7|24092.2|24072.2|91
1643992800000|2022-02-04 16:40:00|24089.7|24069.7|24114.7|24094.7|24114.7|24094.7|24087.7|24067.7|40
1643993100000|2022-02-04 16:45:00|24115.8|24095.8|24125.2|24105.2|24142.2|24122.2|24115.8|24095.8|166
1643993400000|2022-02-04 16:50:00|24127.2|24107.2|24174.7|24154.7|24174.7|24154.7|24119.7|24099.7|118
1643993700000|2022-02-04 16:55:00|24177.2|24157.2|24207.2|24187.2|24207.2|24187.2|24177.2|24157.2|131
1643994000000|2022-02-04 17:00:00|24207.7|24187.7|24219.1|24199.1|24219.7|24199.7|24202.2|24182.2|68
1643994300000|2022-02-04 17:05:00|24207.2|24187.2|24194.7|24174.7|24207.2|24187.2|24189.7|24169.7|165
1643994600000|2022-02-04 17:10:00|24194.1|24174.1|24197.2|24177.2|24212.7|24192.7|24194.1|24174.1|133
1643994900000|2022-02-04 17:15:00|24196.6|24176.6|24194.7|24174.7|24204.7|24184.7|24192.2|24172.2|247
1643995200000|2022-02-04 17:20:00|24194.1|24174.1|24252.2|24232.2|24256.6|24236.6|24193.6|24173.6|680
1643995500000|2022-02-04 17:25:00|24251.6|24231.6|24195.3|24175.3|24251.6|24231.6|24195.3|24175.3|178
1643995800000|2022-02-04 17:30:00|24194.7|24174.7|24174.7|24154.7|24195.3|24174.7|24169.7|24148.9|85
1643996100000|2022-02-04 17:35:00|24179.7|24159.7|24208.6|24188.6|24208.6|24188.6|24179.7|24159.7|37
1643996400000|2022-02-04 17:40:00|24205.5|24185.5|24194.1|24174.1|24205.5|24185.5|24189.1|24169.1|97
1643996700000|2022-02-04 17:45:00|24194.7|24174.7|24202.2|24182.2|24202.2|24182.2|24194.7|24174.7|38
1643997000000|2022-02-04 17:50:00|24206.6|24186.6|24219.7|24199.7|24224.7|24204.7|24206.6|24186.6|66
1643997300000|2022-02-04 17:55:00|24220.3|24200.3|24209.7|24189.7|24222.2|24202.2|24205.3|24185.3|36
1643997600000|2022-02-04 18:00:00|24211.7|24191.7|24234.2|24214.2|24234.2|24214.2|24211.7|24191.7|42
1643997900000|2022-02-04 18:05:00|24234.7|24214.7|24246.7|24226.7|24249.2|24229.2|24234.7|24214.7|83
1643998200000|2022-02-04 18:10:00|24246.1|24226.1|24244.7|24224.7|24249.2|24229.2|24240.3|24220.3|52
1643998500000|2022-02-04 18:15:00|24242.2|24222.2|24245.3|24225.3|24249.7|24229.7|24240.3|24220.3|74
1643998800000|2022-02-04 18:20:00|24243.3|24223.3|24249.7|24229.7|24252.2|24232.2|24242.2|24222.2|106
1643999100000|2022-02-04 18:25:00|24251.7|24231.7|24262.2|24242.2|24265.3|24245.3|24251.7|24231.7|189
1644225300000|2022-02-07 09:15:00|24171.4|24131.4|24180.4|24120.4|24199.4|24171.4|24129.4|24103.9|106
1644225600000|2022-02-07 09:20:00|24171.9|24131.9|24249.4|24229.4|24262.9|24236.9|24166.4|24131.9|44
1644225900000|2022-02-07 09:25:00|24256.9|24216.9|24258.9|24218.9|24271.9|24245.9|24226.4|24188.3|62
1644226200000|2022-02-07 09:30:00|24256.9|24216.9|24253.9|24233.9|24258.9|24238.9|24235.9|24209.9|14
1644226500000|2022-02-07 09:35:00|24254.4|24234.4|24193.9|24173.9|24256.4|24236.4|24186.4|24166.4|40
1644226800000|2022-02-07 09:40:00|24195.9|24175.9|24224.4|24204.4|24224.4|24204.4|24191.4|24171.4|14
1644227100000|2022-02-07 09:45:00|24238.9|24198.9|24258.9|24238.9|24258.9|24238.9|24231.4|24198.9|15
1644227400000|2022-02-07 09:50:00|24258.4|24238.4|24208.9|24188.9|24258.4|24238.4|24208.9|24180.9|10
1644227700000|2022-02-07 09:55:00|24213.9|24193.9|24201.4|24181.4|24216.4|24196.4|24200.9|24180.9|18
1644228000000|2022-02-07 10:00:00|24200.9|24180.9|24143.4|24123.4|24201.4|24181.4|24143.4|24123.4|26
1644228300000|2022-02-07 10:05:00|24141.4|24121.4|24166.9|24146.9|24166.9|24146.9|24141.4|24121.4|16
1644228600000|2022-02-07 10:10:00|24166.4|24146.4|24163.9|24143.9|24166.9|24146.9|24161.9|24141.9|6
1644228900000|2022-02-07 10:15:00|24161.9|24141.9|24129.4|24109.4|24161.9|24141.9|24129.4|24109.4|12
1644229200000|2022-02-07 10:20:00|24122.9|24102.9|24114.4|24094.4|24122.9|24102.9|24098.9|24078.9|14
1644229500000|2022-02-07 10:25:00|24114.9|24094.9|24123.4|24103.4|24123.4|24103.4|24113.9|24093.9|17
1644229800000|2022-02-07 10:30:00|24112.9|24092.9|24071.4|24051.4|24112.9|24092.9|24063.4|24043.4|47
1644230100000|2022-02-07 10:35:00|24068.9|24048.9|24070.9|24050.9|24083.9|24063.9|24063.4|24043.4|63
1644230400000|2022-02-07 10:40:00|24072.9|24052.9|24078.9|24058.9|24081.4|24061.4|24072.9|24052.9|34
1644230700000|2022-02-07 10:45:00|24079.4|24059.4|24060.9|24040.9|24079.4|24059.4|24060.9|24040.9|21
1644231000000|2022-02-07 10:50:00|24061.9|24041.9|24049.4|24029.4|24061.9|24041.9|24049.4|24029.4|17
1644231300000|2022-02-07 10:55:00|24048.9|24028.9|24031.4|24011.4|24049.9|24029.9|24030.9|24010.9|23
1644231600000|2022-02-07 11:00:00|24025.5|24005.5|24030.9|24010.9|24051.9|24031.9|24018.9|23998.9|68
1644231900000|2022-02-07 11:05:00|24028.9|24008.9|24066.4|24046.4|24068.4|24048.4|24026.4|24006.4|22
1644232200000|2022-02-07 11:10:00|24063.9|24043.9|24083.9|24063.9|24083.9|24063.9|24063.9|24043.9|15
1644232500000|2022-02-07 11:15:00|24081.9|24061.9|24098.9|24078.9|24103.9|24083.9|24081.9|24061.9|98
1644232800000|2022-02-07 11:20:00|24099.4|24079.4|24096.9|24076.9|24101.4|24081.4|24093.9|24073.9|61
1644233100000|2022-02-07 11:25:00|24098.9|24078.9|24096.4|24076.4|24098.9|24078.9|24088.5|24068.5|7
1644233400000|2022-02-07 11:30:00|24098.5|24078.5|24098.9|24078.9|24098.9|24078.9|24096.4|24076.4|8
1644233700000|2022-02-07 11:35:00|24101.4|24081.4|24091.4|24071.4|24103.9|24083.9|24091.4|24071.4|3
1644234000000|2022-02-07 11:40:00|24091.9|24071.9|24133.9|24113.9|24133.9|24113.9|24091.9|24071.9|19
1644234300000|2022-02-07 11:45:00|24134.4|24114.4|24166.4|24146.4|24166.4|24146.4|24126.4|24106.4|54
1644234600000|2022-02-07 11:50:00|24162.4|24142.4|24169.9|24149.9|24187.4|24167.4|24162.4|24142.4|224
1644234900000|2022-02-07 11:55:00|24170.4|24150.4|24134.9|24114.9|24174.9|24154.9|24134.9|24114.9|65
1644235200000|2022-02-07 12:00:00|24134.4|24114.4|24168.4|24148.4|24168.4|24148.4|24132.4|24112.4|7
1644235500000|2022-02-07 12:05:00|24172.4|24152.4|24137.4|24117.4|24172.4|24152.4|24137.4|24117.4|14
1644235800000|2022-02-07 12:10:00|24137.9|24117.9|24144.9|24124.9|24144.9|24124.9|24137.9|24117.9|2
1644236100000|2022-02-07 12:15:00|24146.9|24126.9|24116.9|24096.9|24150.4|24130.4|24116.9|24096.9|19
1644236400000|2022-02-07 12:20:00|24119|24099|24135.4|24115.4|24135.4|24115.4|24119|24099|8
1644236700000|2022-02-07 12:25:00|24137.4|24117.4|24134.9|24114.9|24147.9|24120.4|24132.4|24107.9|11
1644237000000|2022-02-07 12:30:00|24135.4|24115.4|24179.9|24139.9|24179.9|24152.9|24135.4|24115.4|15
1644237300000|2022-02-07 12:35:00|24174.9|24154.9|24184.9|24164.9|24184.9|24164.9|24172.4|24152.4|43
1644237600000|2022-02-07 12:40:00|24184.4|24164.4|24159|24139|24184.4|24164.4|24159|24139|34
1644237900000|2022-02-07 12:45:00|24183.5|24143.5|24187.4|24167.4|24187.4|24167.4|24177.4|24143.5|22
1644238200000|2022-02-07 12:50:00|24187.9|24167.9|24194.3|24174.3|24209.9|24189.9|24159.9|24139.9|73
1644238500000|2022-02-07 12:55:00|24194.8|24174.8|24207.9|24187.9|24234.9|24214.9|24194.8|24174.8|34
1644238800000|2022-02-07 13:00:00|24214.9|24194.9|24169.5|24149.5|24239.9|24214.9|24167.4|24147.4|117
1644239100000|2022-02-07 13:05:00|24167|24147|24151.5|24131.5|24177|24157|24134.9|24114.9|258
1644239400000|2022-02-07 13:10:00|24149.5|24129.5|24196.5|24176.5|24204|24184|24146.5|24126.5|58
1644239700000|2022-02-07 13:15:00|24197|24177|24151.5|24131.5|24219.5|24199.5|24151.5|24131.5|57
1644240000000|2022-02-07 13:20:00|24152|24132|24159.9|24139.9|24164|24144|24148.5|24128.5|283
1644240300000|2022-02-07 13:25:00|24155.9|24135.9|24179.9|24159.9|24179.9|24159.9|24149.5|24129.5|43
1644240600000|2022-02-07 13:30:00|24164.9|24144.9|24207.4|24187.4|24217|24197|24154.9|24134.9|64
1644240900000|2022-02-07 13:35:00|24205.4|24185.4|24222.9|24202.9|24222.9|24202.9|24192.4|24167.9|50
1644241200000|2022-02-07 13:40:00|24223.9|24203.9|24207|24187|24237|24217|24207|24187|94
1644241500000|2022-02-07 13:45:00|24206.5|24186.5|24230.9|24210.9|24230.9|24210.9|24202.5|24180|59
1644241800000|2022-02-07 13:50:00|24230|24210|24237.5|24217.5|24260|24240|24227.5|24207.5|99
1644242100000|2022-02-07 13:55:00|24241.5|24221.5|24227.5|24207.5|24252.9|24232.9|24207.5|24187.5|60
1644242400000|2022-02-07 14:00:00|24230|24210|24323.4|24303.4|24323.4|24303.4|24217.9|24197.9|204
1644242700000|2022-02-07 14:05:00|24327.5|24307.5|24282.5|24262.5|24337.5|24317.5|24280.4|24260.4|131
1644243000000|2022-02-07 14:10:00|24285|24265|24282.5|24262.5|24307|24287|24280.4|24260.4|92
1644243300000|2022-02-07 14:15:00|24269.5|24249.5|24205|24185|24275|24255|24184|24164|187
1644243600000|2022-02-07 14:20:00|24204.5|24184.5|24146.5|24126.5|24212|24184.5|24144|24124|483
1644243900000|2022-02-07 14:25:00|24144.5|24124.5|24179.5|24159.5|24179.5|24159.5|24140|24120|713
1644244200000|2022-02-07 14:30:00|24186.5|24166.5|24181.5|24161.5|24201|24176|24159.5|24139.5|291
1644244500000|2022-02-07 14:35:00|24181|24161|24155.6|24135.6|24224|24196.5|24155.6|24135.6|112
1644244800000|2022-02-07 14:40:00|24151.5|24131.5|24116|24096|24151.5|24131.5|24098.5|24078.5|215
1644245100000|2022-02-07 14:45:00|24121|24101|24134|24114|24159|24139|24121|24101|184
1644245400000|2022-02-07 14:50:00|24135.5|24115.5|24124.5|24104.5|24176.5|24156.5|24106|24086|159
1644245700000|2022-02-07 14:55:00|24129|24109|24179|24159|24179|24159|24129|24109|160
1644246000000|2022-02-07 15:00:00|24181|24161|24237|24217|24237|24217|24176|24156|306
1644246300000|2022-02-07 15:05:00|24239|24219|24234|24214|24279|24251.5|24224|24204|184
1644246600000|2022-02-07 15:10:00|24233.6|24213.6|24202|24182|24233.6|24213.6|24194|24174|225
1644246900000|2022-02-07 15:15:00|24212.1|24192.1|24194|24174|24219|24199|24194|24174|61
1644247200000|2022-02-07 15:20:00|24193.6|24173.6|24264.5|24244.5|24267|24247|24186.5|24164|99
1644247500000|2022-02-07 15:25:00|24269.5|24229.5|24221.5|24201.5|24269.5|24229.5|24214.5|24192|160
1644247800000|2022-02-07 15:30:00|24229|24189|24244|24224|24251.1|24231.1|24218.6|24189|46
1644248100000|2022-02-07 15:35:00|24251.1|24211.1|24191.5|24171.5|24251.1|24220.6|24191.5|24171.5|81
1644248400000|2022-02-07 15:40:00|24191.1|24171.1|24179.5|24159.5|24222|24191.5|24179.5|24147|182
1644248700000|2022-02-07 15:45:00|24182|24162|24206.5|24186.5|24218.6|24196.1|24182|24162|213
1644249000000|2022-02-07 15:50:00|24204|24184|24199.1|24179.1|24209|24189|24178.6|24154|155
1644249300000|2022-02-07 15:55:00|24201.1|24181.1|24200.6|24180.6|24211.1|24191.1|24185.6|24165.6|511
1644249600000|2022-02-07 16:00:00|24201.6|24181.6|24213.1|24193.1|24238.1|24218.1|24201.6|24176.1|261
1644249900000|2022-02-07 16:05:00|24215.6|24195.6|24203.1|24183.1|24215.6|24195.6|24193.1|24165.1|204
1644250200000|2022-02-07 16:10:00|24203.6|24183.6|24199.7|24179.7|24218.1|24198.1|24199.7|24179.7|868
1644250500000|2022-02-07 16:15:00|24187.6|24167.6|24223.7|24203.7|24223.7|24203.7|24185.1|24165.1|353
1644250800000|2022-02-07 16:20:00|24235.1|24195.1|24229.7|24209.7|24241.7|24221.7|24220.1|24195.1|99
1644251100000|2022-02-07 16:25:00|24231.7|24211.7|24256.2|24236.2|24256.2|24236.2|24231.7|24211.7|142
1644251400000|2022-02-07 16:30:00|24258.7|24238.7|24237.2|24217.2|24259.2|24239.2|24232.2|24212.2|166
1644251700000|2022-02-07 16:35:00|24234.7|24214.7|24240.6|24220.6|24250.6|24230.6|24230.1|24210.1|540
1644252000000|2022-02-07 16:40:00|24235.6|24215.6|24236.7|24216.7|24253.1|24233.1|24224.7|24196.1|578
1644252300000|2022-02-07 16:45:00|24247.2|24207.2|24239.7|24219.7|24256.2|24232.6|24227.2|24207.2|74
1644252600000|2022-02-07 16:50:00|24252.2|24212.2|24234.2|24214.2|24254.2|24234.2|24231.7|24211.7|66
1644252900000|2022-02-07 16:55:00|24232.2|24212.2|24259.7|24239.7|24259.7|24239.7|24226.7|24199.2|791
1644253200000|2022-02-07 17:00:00|24259.2|24239.2|24246.7|24226.7|24259.2|24239.2|24226.7|24206.7|175
1644253500000|2022-02-07 17:05:00|24244.7|24224.7|24180.2|24160.2|24244.7|24224.7|24175.6|24155.6|155
1644253800000|2022-02-07 17:10:00|24185.3|24145.3|24210.2|24190.2|24216.7|24196.7|24161.7|24139.2|102
1644254100000|2022-02-07 17:15:00|24212.2|24192.2|24204.7|24184.7|24215.2|24195.2|24199.7|24179.7|152
1644254400000|2022-02-07 17:20:00|24205.6|24185.6|24234.7|24214.7|24247.2|24227.2|24205.6|24185.6|2061
1644254700000|2022-02-07 17:25:00|24232.7|24212.7|24236.7|24216.7|24255.2|24235.2|24232.7|24212.7|556
1644255000000|2022-02-07 17:30:00|24237.2|24217.2|24242.7|24222.7|24247.2|24227.2|24232.2|24212.2|92
1644255300000|2022-02-07 17:35:00|24240.2|24220.2|24231.7|24211.7|24257.2|24226.7|24229.7|24209.7|126
1644255600000|2022-02-07 17:40:00|24235.8|24215.8|24244.7|24224.7|24247.2|24227.2|24235.8|24215.8|154
1644255900000|2022-02-07 17:45:00|24242.7|24222.7|24256.7|24236.7|24256.7|24236.7|24234.7|24214.7|118
1644256200000|2022-02-07 17:50:00|24254.7|24234.7|24193.8|24173.8|24254.7|24234.7|24193.8|24173.8|183
1644256500000|2022-02-07 17:55:00|24187.2|24167.2|24169.7|24149.7|24194.7|24174.7|24164.7|24139.2|208
1644256800000|2022-02-07 18:00:00|24169.2|24149.2|24187.7|24167.7|24189.7|24169.7|24148.8|24128.8|164
1644257100000|2022-02-07 18:05:00|24189.7|24169.7|24199.7|24179.7|24199.7|24179.7|24189.7|24169.7|192
1644257400000|2022-02-07 18:10:00|24199.2|24179.2|24204.7|24184.7|24212.7|24192.7|24199.2|24179.2|655
1644257700000|2022-02-07 18:15:00|24205.2|24185.2|24197.7|24177.7|24209.7|24189.7|24197.7|24177.7|109
1644258000000|2022-02-07 18:20:00|24197.2|24177.2|24187.7|24167.7|24204.7|24184.7|24180.2|24160.2|143
1644258300000|2022-02-07 18:25:00|24185.2|24165.2|24179.7|24159.7|24192.7|24172.7|24175.2|24155.2|178
1644311700000|2022-02-08 09:15:00|24268.1|24248.1|24326.6|24306.6|24326.6|24306.6|24244.3|24224.3|323
1644312000000|2022-02-08 09:20:00|24330.6|24310.6|24329.1|24309.1|24341.6|24319.1|24328.1|24301.6|62
1644312300000|2022-02-08 09:25:00|24331.1|24311.1|24328.6|24308.6|24338.6|24315.6|24328.1|24298.6|73
1644312600000|2022-02-08 09:30:00|24330.6|24310.6|24364.5|24344.5|24376.1|24356.1|24330.6|24310.6|88
1644312900000|2022-02-08 09:35:00|24366.6|24346.6|24398.1|24378.1|24398.1|24378.1|24366.6|24346.6|97
1644313200000|2022-02-08 09:40:00|24395.6|24375.6|24403.6|24383.6|24409.1|24389.1|24388.6|24368.6|41
1644313500000|2022-02-08 09:45:00|24403.2|24383.2|24420.7|24400.7|24420.7|24400.7|24401.1|24381.1|70
1644313800000|2022-02-08 09:50:00|24419.1|24399.1|24402.7|24382.7|24439.1|24419.1|24400.2|24380.2|58
1644314100000|2022-02-08 09:55:00|24403.2|24383.2|24401.6|24381.6|24403.2|24383.2|24393.2|24373.2|19
1644314400000|2022-02-08 10:00:00|24401.1|24381.1|24420.7|24400.7|24421.1|24401.1|24400.2|24380.2|37
1644314700000|2022-02-08 10:05:00|24421.1|24401.1|24408.2|24388.2|24421.1|24401.1|24405.2|24385.2|16
1644315000000|2022-02-08 10:10:00|24410.7|24390.7|24416.1|24396.1|24416.1|24396.1|24410.7|24390.7|53
1644315300000|2022-02-08 10:15:00|24413.6|24393.6|24388.2|24368.2|24416.1|24396.1|24388.2|24368.2|40
1644315600000|2022-02-08 10:20:00|24390.2|24370.2|24396.1|24376.1|24406.1|24386.1|24390.2|24370.2|35
1644315900000|2022-02-08 10:25:00|24396.6|24376.6|24411.6|24391.6|24416.1|24396.1|24396.6|24376.6|30
1644316200000|2022-02-08 10:30:00|24415.7|24395.7|24436.6|24416.6|24439.1|24419.1|24415.7|24395.7|54
1644316500000|2022-02-08 10:35:00|24438.6|24418.6|24430.7|24410.7|24446.1|24426.1|24424.1|24404.1|89
1644316800000|2022-02-08 10:40:00|24426.1|24406.1|24403.6|24383.6|24443.6|24423.6|24401.1|24381.1|43
1644317100000|2022-02-08 10:45:00|24404.1|24384.1|24433.6|24413.6|24433.6|24413.6|24400.7|24380.7|26
1644317400000|2022-02-08 10:50:00|24432.7|24412.7|24443.6|24423.6|24443.6|24423.6|24418.2|24398.2|49
1644317700000|2022-02-08 10:55:00|24441.1|24421.1|24445.7|24425.7|24448.6|24428.6|24441.1|24421.1|528
1644318000000|2022-02-08 11:00:00|24443.2|24423.2|24440.2|24420.2|24448.2|24428.2|24440.2|24420.2|42
1644318300000|2022-02-08 11:05:00|24439.3|24419.3|24444.8|24424.8|24448.2|24428.2|24436.8|24416.8|39
1644318600000|2022-02-08 11:10:00|24442.3|24422.3|24439.8|24419.8|24445.2|24425.2|24439.8|24419.8|19
1644318900000|2022-02-08 11:15:00|24442.7|24422.7|24442.7|24422.7|24445.2|24425.2|24439.3|24419.3|48
1644319200000|2022-02-08 11:20:00|24445.2|24425.2|24687.7|24667.7|24687.7|24667.7|24445.2|24425.2|494
1644319500000|2022-02-08 11:25:00|24688.2|24668.2|24687.8|24667.8|24715.7|24695.7|24682.7|24658.7|455
1644319800000|2022-02-08 11:30:00|24690.7|24650.7|24716.2|24696.2|24721.2|24701.2|24664.8|24638.7|272
1644320100000|2022-02-08 11:35:00|24710.3|24690.3|24653.7|24633.7|24721.6|24691.2|24643.2|24623.2|143
1644320400000|2022-02-08 11:40:00|24654.6|24634.6|24769.1|24749.1|24769.1|24749.1|24654.6|24634.6|156
1644320700000|2022-02-08 11:45:00|24771.2|24751.2|24726.2|24706.2|24781.2|24761.2|24706.2|24686.2|172
1644321000000|2022-02-08 11:50:00|24726.6|24706.6|24723.2|24703.2|24761.2|24741.2|24723.2|24699.6|56
1644321300000|2022-02-08 11:55:00|24723.7|24703.7|24758.7|24738.7|24766.2|24746.2|24718.7|24698.7|82
1644321600000|2022-02-08 12:00:00|24763.7|24743.7|24758.7|24738.7|24801.2|24781.2|24748.7|24728.7|96
1644321900000|2022-02-08 12:05:00|24754.6|24734.6|24796.2|24776.2|24798.7|24778.7|24751.2|24731.2|65
1644322200000|2022-02-08 12:10:00|24800.7|24780.7|24724.4|24704.4|24800.7|24780.7|24716.2|24693.7|169
1644322500000|2022-02-08 12:15:00|24722.3|24702.3|24822.5|24802.5|24831.2|24811.2|24721.2|24701.2|1110
1644322800000|2022-02-08 12:20:00|24825|24805|24822.1|24802.1|24851.6|24827.5|24766.6|24746.6|439
1644323100000|2022-02-08 12:25:00|24823.4|24803.4|24850.5|24830.5|24877.5|24855|24823.4|24803.4|782
1644323400000|2022-02-08 12:30:00|24855|24835|24883|24863|24883|24863|24823.5|24801.4|163
1644323700000|2022-02-08 12:35:00|24883.9|24863.9|24898|24878|24918|24898|24883.5|24854.4|177
1644324000000|2022-02-08 12:40:00|24900|24880|24847.1|24827.1|24900.5|24880.5|24837.1|24817.1|718
1644324300000|2022-02-08 12:45:00|24845.1|24825.1|24889.1|24869.1|24889.1|24869.1|24845.1|24825.1|111
1644324600000|2022-02-08 12:50:00|24889.6|24869.6|24876|24856|24892.1|24872.1|24870.5|24850.5|322
1644324900000|2022-02-08 12:55:00|24878.5|24858.5|24891|24871|24915.5|24895.5|24867.6|24843.5|105
1644325200000|2022-02-08 13:00:00|24893|24873|24842.6|24822.6|24906.7|24885.5|24828.5|24808.5|223
1644325500000|2022-02-08 13:05:00|24840.5|24820.5|24797.6|24777.6|24840.5|24820.5|24793|24773|141
1644325800000|2022-02-08 13:10:00|24795.5|24775.5|24825.1|24805.1|24838.9|24818.9|24791|24771|248
1644326100000|2022-02-08 13:15:00|24827.3|24807.3|24908|24888|24928|24908|24827.3|24807.3|218
1644326400000|2022-02-08 13:20:00|24910.1|24890.1|24908|24888|24945.1|24925.1|24907.6|24885.5|232
1644326700000|2022-02-08 13:25:00|24908.5|24888.5|24930.5|24910.5|24974.4|24954.4|24908.5|24888.5|2821
1644327000000|2022-02-08 13:30:00|24930.1|24910.1|24960.5|24940.5|24993.5|24973.5|24930.1|24910.1|253
1644327300000|2022-02-08 13:35:00|24963|24943|24935.5|24915.5|24970.5|24950.5|24915.5|24895.5|268
1644327600000|2022-02-08 13:40:00|24936|24916|24935.5|24915.5|24958.5|24938.5|24912.6|24892.6|149
1644327900000|2022-02-08 13:45:00|24939.6|24919.6|24915.1|24895.1|24968|24948|24903|24883|122
1644328200000|2022-02-08 13:50:00|24912.6|24892.6|24907.6|24887.6|24915.5|24895.5|24879.6|24859.6|622
1644328500000|2022-02-08 13:55:00|24910.1|24890.1|24952.1|24932.1|24964.2|24944.2|24910.1|24890.1|111
1644328800000|2022-02-08 14:00:00|24952.6|24932.6|25009.4|24989.4|25009.8|24989.8|24952.1|24932.1|634
1644329100000|2022-02-08 14:05:00|25013.5|24993.5|25021.7|25001.7|25045.5|25025.5|25013.5|24993.5|358
1644329400000|2022-02-08 14:10:00|25020.1|25000.1|24980.5|24960.5|25022.6|25002.6|24968|24948|502
1644329700000|2022-02-08 14:15:00|24983|24963|25010.5|24990.5|25023|25003|24980.5|24960.5|106
1644330000000|2022-02-08 14:20:00|25012.6|24992.6|25006.4|24986.4|25015.5|24995.5|24968|24948|2070
1644330300000|2022-02-08 14:25:00|25006.9|24986.9|24941.7|24921.7|25008.9|24988.9|24928.9|24908.9|2742
1644330600000|2022-02-08 14:30:00|24942.1|24922.1|24882.6|24862.6|24975.1|24955.1|24877.6|24857.6|809
1644330900000|2022-02-08 14:35:00|24880.5|24860.5|24913.5|24893.5|24918.5|24898.5|24877.6|24857.6|97
1644331200000|2022-02-08 14:40:00|24918|24898|24976.3|24956.3|24983.5|24957.2|24910.5|24890.5|1382
1644331500000|2022-02-08 14:45:00|24974.2|24954.2|24953.8|24933.8|24982.2|24962.2|24936.7|24916.7|331
1644331800000|2022-02-08 14:50:00|24951.7|24931.7|24923.5|24903.5|24972.2|24952.2|24922.6|24902.6|857
1644332100000|2022-02-08 14:55:00|24927.6|24907.6|24834.7|24814.7|24938.1|24918.1|24829.2|24809.2|293
1644332400000|2022-02-08 15:00:00|24840.1|24820.1|24784.7|24764.7|24841|24821|24747.6|24727.6|270
1644332700000|2022-02-08 15:05:00|24785.1|24765.1|24877.2|24857.2|24879.2|24859.2|24785.1|24765.1|190
1644333000000|2022-02-08 15:10:00|24876.7|24856.7|24943.5|24923.5|24943.5|24923.5|24861.7|24841.7|209
1644333300000|2022-02-08 15:15:00|24945.6|24925.6|24956|24936|24988.5|24968.5|24945.6|24925.6|194
1644333600000|2022-02-08 15:20:00|24954.7|24934.7|24926|24906|24970.6|24950.6|24923.1|24903.1|762
1644333900000|2022-02-08 15:25:00|24925.6|24905.6|24834.7|24794.7|24925.6|24905.6|24825.1|24794.7|299
1644334200000|2022-02-08 15:30:00|24824.2|24804.2|24785.1|24765.1|24844.7|24817.2|24772.2|24752.2|172
1644334500000|2022-02-08 15:35:00|24787.2|24767.2|24774.7|24754.7|24789.7|24769.7|24754.2|24734.2|208
1644334800000|2022-02-08 15:40:00|24781.7|24761.7|24773.1|24753.1|24785.1|24765.1|24724.7|24704.7|314
1644335100000|2022-02-08 15:45:00|24775.1|24755.1|24797.2|24777.2|24829.7|24809.7|24774.7|24753.5|166
1644335400000|2022-02-08 15:50:00|24797.6|24777.6|24792.2|24772.2|24829.7|24809.7|24792.2|24772.2|444
1644335700000|2022-02-08 15:55:00|24790.1|24770.1|24789.7|24769.7|24809.7|24789.7|24789.7|24769.7|96
1644336000000|2022-02-08 16:00:00|24787.6|24767.6|24862.2|24842.2|24867.2|24847.2|24787.6|24767.6|106
1644336300000|2022-02-08 16:05:00|24862.6|24842.6|24891.7|24871.7|24918.8|24896.7|24862.6|24842.6|130
1644336600000|2022-02-08 16:10:00|24889.9|24869.9|24850.6|24830.6|24889.9|24869.9|24850.6|24830.6|152
1644336900000|2022-02-08 16:15:00|24852.6|24832.6|24852.6|24832.6|24891.7|24871.7|24837.2|24817.2|116
1644337200000|2022-02-08 16:20:00|24855.1|24835.1|24810.1|24790.1|24862.2|24842.2|24810.1|24771.9|185
1644337500000|2022-02-08 16:25:00|24809.2|24789.2|24799.7|24779.7|24837.2|24817.2|24799.7|24779.7|82
1644337800000|2022-02-08 16:30:00|24801|24781|24797.2|24777.2|24849.3|24829.3|24797.2|24777.2|108
1644338100000|2022-02-08 16:35:00|24796.8|24776.8|24841.8|24821.8|24841.8|24821.8|24766.8|24746.8|145
1644338400000|2022-02-08 16:40:00|24839.3|24819.3|24808.4|24788.4|24844.3|24824.3|24807.9|24779.7|83
1644338700000|2022-02-08 16:45:00|24808.8|24788.8|24841.3|24821.3|24856.8|24836.8|24789.7|24769.7|184
1644339000000|2022-02-08 16:50:00|24840.9|24820.9|24880.6|24860.6|24886.1|24866.1|24837.7|24817.7|762
1644339300000|2022-02-08 16:55:00|24881.1|24861.1|24938.6|24918.6|24941.1|24921.1|24878.1|24858.1|164
1644339600000|2022-02-08 17:00:00|24941.1|24921.1|24940.6|24920.6|24955.6|24935.6|24938.1|24918.1|202
1644339900000|2022-02-08 17:05:00|24941.1|24921.1|24958.1|24938.1|24968.6|24948.6|24938.1|24918.1|304
1644340200000|2022-02-08 17:10:00|24960.2|24940.2|24951.1|24931.1|24961.5|24941.5|24946.5|24926.5|919
1644340500000|2022-02-08 17:15:00|24953.6|24933.6|24967|24947|24971.5|24951.5|24953.6|24931.5|226
1644340800000|2022-02-08 17:20:00|24969.5|24949.5|24952|24932|24972.4|24952.4|24931.5|24911.5|2602
1644341100000|2022-02-08 17:25:00|24951.5|24931.5|24957|24937|24959|24939|24941.1|24921.1|1068
1644341400000|2022-02-08 17:30:00|24954|24934|24936.5|24916.5|24954|24934|24936.5|24916.5|459
1644341700000|2022-02-08 17:35:00|24935.6|24915.6|24949.5|24929.5|24949.5|24929.5|24929|24909|163
1644342000000|2022-02-08 17:40:00|24944.5|24924.5|24931.5|24911.5|24944.5|24924.5|24926.5|24906.5|98
1644342300000|2022-02-08 17:45:00|24931.1|24911.1|24941.5|24921.5|24941.5|24921.5|24926.1|24906.1|143
1644342600000|2022-02-08 17:50:00|24943.6|24923.6|24957|24937|24957|24937|24943.6|24923.6|103
1644342900000|2022-02-08 17:55:00|24956.5|24936.5|24957|24937|24959.5|24939.5|24944.5|24924.5|109
1644343200000|2022-02-08 18:00:00|24954.5|24934.5|24919|24899|24954.5|24934.5|24917|24897|143
1644343500000|2022-02-08 18:05:00|24921.1|24901.1|24934|24914|24936.1|24916.1|24919|24899|161
1644343800000|2022-02-08 18:10:00|24932|24912|24927|24907|24934|24914|24927|24907|51
1644344100000|2022-02-08 18:15:00|24926.5|24906.5|24877|24857|24926.5|24906.5|24874.5|24854.5|132
1644344400000|2022-02-08 18:20:00|24876.5|24856.5|24869.9|24849.9|24884|24864|24859.5|24839.5|162
1644344700000|2022-02-08 18:25:00|24869.5|24849.5|24877|24857|24884.5|24864.5|24862|24842|298
1644398100000|2022-02-09 09:15:00|24943.9|24903.9|24864.8|24844.8|24967.3|24947.3|24862.3|24842.3|728
1644398400000|2022-02-09 09:20:00|24867.3|24847.3|24913.6|24893.6|24922.3|24902.3|24867.3|24839|52
1644398700000|2022-02-09 09:25:00|24915.2|24895.2|24940.2|24920.2|24975.2|24925.2|24882.7|24852.7|87
1644399000000|2022-02-09 09:30:00|24938.1|24918.1|24950.6|24930.6|24972.7|24945.6|24930.2|24900.2|57
1644399300000|2022-02-09 09:35:00|24949.8|24929.8|24975.2|24955.2|24975.2|24955.2|24949.8|24929.8|24
1644399600000|2022-02-09 09:40:00|24973.1|24953.1|24942.3|24922.3|24973.1|24953.1|24942.3|24922.3|16
1644399900000|2022-02-09 09:45:00|24945.2|24925.2|24975.2|24955.2|24978.2|24958.2|24945.2|24925.2|16
1644400200000|2022-02-09 09:50:00|24975.7|24955.7|24970.2|24950.2|24980.2|24960.2|24970.2|24950.2|17
1644400500000|2022-02-09 09:55:00|24968.2|24948.2|24937.7|24917.7|24972.7|24952.7|24929.8|24909.8|28
1644400800000|2022-02-09 10:00:00|24940.2|24920.2|24919.4|24899.4|24940.2|24920.2|24919.4|24899.4|776
1644401100000|2022-02-09 10:05:00|24918.9|24898.9|24912.3|24892.3|24919.8|24899.8|24911.9|24891.9|27
1644401400000|2022-02-09 10:10:00|24914.8|24894.8|24959.8|24939.8|24967.3|24947.3|24914.8|24894.8|36
1644401700000|2022-02-09 10:15:00|24961.9|24941.9|24964.4|24944.4|24964.4|24944.4|24947.3|24927.3|9
1644402000000|2022-02-09 10:20:00|24964.8|24944.8|24966.9|24946.9|24966.9|24946.9|24957.3|24937.3|32
1644402300000|2022-02-09 10:25:00|24966.5|24946.5|24963.6|24943.6|24974.4|24946.5|24952.3|24931.9|17
1644402600000|2022-02-09 10:30:00|24965.7|24945.7|24989.4|24969.4|25029.4|25009.4|24965.7|24945.7|36
1644402900000|2022-02-09 10:35:00|24991.5|24971.5|24981.9|24961.9|24996.9|24976.9|24970.6|24950.6|25
1644403200000|2022-02-09 10:40:00|24982.3|24962.3|25069.4|25049.4|25084.4|25059|24979.4|24959.4|367
1644403500000|2022-02-09 10:45:00|25064.4|25044.4|25142.7|25122.7|25152.3|25132.3|25042.3|25008.6|1029
1644403800000|2022-02-09 10:50:00|25140.7|25120.7|25125.2|25105.2|25150.7|25130.7|25119.8|25092.7|35
1644404100000|2022-02-09 10:55:00|25123.2|25103.2|25098.2|25078.2|25123.2|25103.2|25092.7|25065.7|60
1644404400000|2022-02-09 11:00:00|25095.7|25075.7|25127.7|25107.7|25145.2|25125.2|25095.7|25075.7|73
1644404700000|2022-02-09 11:05:00|25127.3|25107.3|25156.1|25116.1|25156.1|25124.8|25116.1|25096.1|34
1644405000000|2022-02-09 11:10:00|25148.2|25128.2|25218.6|25198.6|25220.7|25200.7|25148.2|25128.2|1174
1644405300000|2022-02-09 11:15:00|25218.2|25198.2|25354.8|25334.8|25357.8|25337.8|25216.1|25196.1|389
1644405600000|2022-02-09 11:20:00|25355.3|25335.3|25329.8|25309.8|25380.3|25360.3|25320.3|25300.3|237
1644405900000|2022-02-09 11:25:00|25321.5|25301.5|25290.3|25270.3|25337.8|25317.8|25287.8|25267.8|60
1644406200000|2022-02-09 11:30:00|25290.7|25270.7|25317.8|25297.8|25320.3|25300.3|25287.8|25260.7|42
1644406500000|2022-02-09 11:35:00|25318.2|25298.2|25297.3|25277.3|25337.8|25317.8|25294.8|25274.8|69
1644406800000|2022-02-09 11:40:00|25312.3|25272.3|25307.3|25287.3|25337.3|25317.3|25294.8|25267.8|35
1644407100000|2022-02-09 11:45:00|25307.8|25287.8|25274.8|25254.8|25322.3|25302.3|25269.8|25249.8|52
1644407400000|2022-02-09 11:50:00|25272.8|25252.8|25287.8|25267.8|25304.8|25274.4|25272.8|25252.8|23
1644407700000|2022-02-09 11:55:00|25287.3|25267.3|25284.4|25264.4|25302.8|25282.8|25280.7|25260.7|49
1644408000000|2022-02-09 12:00:00|25286.1|25266.1|25337.3|25317.3|25351.9|25327.8|25286.1|25264.8|62
1644408300000|2022-02-09 12:05:00|25338.2|25318.2|25326.1|25306.1|25350.7|25329.8|25326.1|25306.1|13
1644408600000|2022-02-09 12:10:00|25320.7|25300.7|25334.4|25314.4|25342.8|25315.3|25320.7|25300.7|24
1644408900000|2022-02-09 12:15:00|25332.3|25312.3|25360.3|25340.3|25367.3|25347.3|25332.3|25312.3|28
1644409200000|2022-02-09 12:20:00|25354|25334|25362.3|25342.3|25362.3|25342.3|25312.8|25292.8|48
1644409500000|2022-02-09 12:25:00|25364.8|25344.8|25359.1|25339.1|25380.3|25360.3|25350.3|25322.8|48
1644409800000|2022-02-09 12:30:00|25360.3|25340.3|25332.8|25312.8|25398.2|25378.2|25315.3|25294.9|452
1644410100000|2022-02-09 12:35:00|25333.6|25313.6|25304.9|25284.9|25341.1|25321.1|25302|25282|559
1644410400000|2022-02-09 12:40:00|25307|25287|25287.4|25267.4|25333.6|25304.1|25277.8|25257.8|577
1644410700000|2022-02-09 12:45:00|25289.4|25269.4|25350.3|25330.3|25350.3|25330.3|25287.4|25267.4|57
1644411000000|2022-02-09 12:50:00|25348.2|25328.2|25322.4|25302.4|25348.2|25328.2|25299.9|25279.9|94
1644411300000|2022-02-09 12:55:00|25321.9|25301.9|25329.9|25309.9|25342.8|25322.8|25317.4|25292.8|54
1644411600000|2022-02-09 13:00:00|25325.3|25305.3|25412.8|25392.8|25414.9|25394.9|25317.4|25297.4|212
1644411900000|2022-02-09 13:05:00|25410.7|25390.7|25342.8|25322.8|25410.7|25390.7|25342.8|25322.8|91
1644412200000|2022-02-09 13:10:00|25343.2|25323.2|25366.6|25346.6|25370.7|25346.6|25317.8|25297.8|91
1644412500000|2022-02-09 13:15:00|25372.8|25352.8|25462.8|25442.8|25463.2|25443.2|25372.8|25352.8|298
1644412800000|2022-02-09 13:20:00|25458.2|25438.2|25440.3|25420.3|25472.4|25452.4|25424.1|25404.1|226
1644413100000|2022-02-09 13:25:00|25442.8|25422.8|25449.9|25429.9|25477.4|25457.4|25442.8|25422.8|227
1644413400000|2022-02-09 13:30:00|25450.3|25430.3|25524.9|25504.9|25532.4|25512.4|25450.3|25430.3|389
1644413700000|2022-02-09 13:35:00|25525.3|25505.3|25576.2|25556.2|25618.7|25598.7|25517.4|25491.1|3618
1644414000000|2022-02-09 13:40:00|25578.3|25558.3|25619.5|25599.5|25653.3|25629.5|25578.3|25558.3|2922
1644414300000|2022-02-09 13:45:00|25617.5|25597.5|25627|25607|25627|25607|25549.1|25529.1|576
1644414600000|2022-02-09 13:50:00|25626.6|25606.6|25583.3|25563.3|25626.6|25606.6|25571.6|25551.6|712
1644414900000|2022-02-09 13:55:00|25582.9|25562.9|25555|25535|25642.5|25622.5|25555|25535|419
1644415200000|2022-02-09 14:00:00|25552.9|25532.9|25614.5|25594.5|25614.5|25594.5|25552.9|25532.9|704
1644415500000|2022-02-09 14:05:00|25617.5|25597.5|25645|25625|25665.4|25645.4|25615.4|25595.4|231
1644415800000|2022-02-09 14:10:00|25645.4|25625.4|25535.8|25515.8|25647|25627|25534.5|25514.5|247
1644416100000|2022-02-09 14:15:00|25537.9|25517.9|25630|25610|25630|25610|25522.5|25502.5|270
1644416400000|2022-02-09 14:20:00|25630.4|25610.4|25562.9|25542.9|25632.9|25612.9|25557.9|25537.9|97
1644416700000|2022-02-09 14:25:00|25563.3|25543.3|25562.5|25542.5|25635|25615|25552.5|25532.5|178
1644417000000|2022-02-09 14:30:00|25564.5|25544.5|25607|25587|25632|25607|25559.5|25539.5|167
1644417300000|2022-02-09 14:35:00|25609.5|25589.5|25595.4|25575.4|25625.4|25605.4|25589.1|25569.1|312
1644417600000|2022-02-09 14:40:00|25595.8|25575.8|25607|25587|25619.5|25599.5|25595|25575|233
1644417900000|2022-02-09 14:45:00|25604.5|25584.5|25584.5|25564.5|25606.6|25586.6|25582|25562|116
1644418200000|2022-02-09 14:50:00|25584.1|25564.1|25568.3|25548.3|25602.5|25582.5|25568.3|25548.3|179
1644418500000|2022-02-09 14:55:00|25567.9|25547.9|25577.9|25557.9|25585|25562.5|25551.2|25531.2|204
1644418800000|2022-02-09 15:00:00|25577.5|25557.5|25606.2|25586.2|25609.1|25589.1|25560.8|25540.8|219
1644419100000|2022-02-09 15:05:00|25608.7|25588.7|25615.4|25595.4|25621.2|25601.2|25608.7|25588.7|987
1644419400000|2022-02-09 15:10:00|25614.9|25594.9|25618.7|25598.7|25623.7|25603.7|25609.1|25589.1|200
1644419700000|2022-02-09 15:15:00|25614.1|25594.1|25618.7|25598.7|25623.7|25603.7|25609.1|25589.1|160
1644420000000|2022-02-09 15:20:00|25621.2|25601.2|25583.7|25563.7|25621.2|25601.2|25583.7|25551.2|320
1644420300000|2022-02-09 15:25:00|25594.1|25554.1|25599.1|25579.1|25609.1|25589.1|25587.5|25554.1|213
1644420600000|2022-02-09 15:30:00|25598.7|25578.7|25602.9|25582.9|25607.1|25587.1|25591.6|25571.6|180
1644420900000|2022-02-09 15:35:00|25600.8|25580.8|25580.4|25560.4|25619.1|25599.1|25541.6|25521.6|442
1644421200000|2022-02-09 15:40:00|25584.6|25564.6|25604.6|25584.6|25619.1|25599.1|25584.6|25564.6|181
1644421500000|2022-02-09 15:45:00|25604.1|25584.1|25664.1|25644.1|25691.6|25671.6|25604.1|25584.1|172
1644421800000|2022-02-09 15:50:00|25666.6|25646.6|25655.8|25635.8|25704.6|25684.6|25636.6|25616.6|427
1644422100000|2022-02-09 15:55:00|25656.2|25636.2|25721.2|25701.2|25721.2|25701.2|25656.2|25636.2|131
1644422400000|2022-02-09 16:00:00|25723.7|25703.7|25721.2|25701.2|25729.1|25704.1|25698.7|25678.7|173
1644422700000|2022-02-09 16:05:00|25718.7|25698.7|25691.2|25671.2|25718.7|25698.7|25688.7|25668.7|150
1644423000000|2022-02-09 16:10:00|25691.6|25671.6|25742.9|25722.9|25742.9|25722.9|25686.2|25666.2|286
1644423300000|2022-02-09 16:15:00|25742.5|25722.5|25761.6|25741.6|25764.1|25744.1|25734.6|25714.6|172
1644423600000|2022-02-09 16:20:00|25762.1|25742.1|25814.1|25794.1|25814.6|25794.6|25762.1|25742.1|315
1644423900000|2022-02-09 16:25:00|25812.1|25792.1|25862.1|25842.1|25880|25857.1|25811.6|25791.6|403
1644424200000|2022-02-09 16:30:00|25864.1|25844.1|25894.6|25874.6|25900.8|25880.8|25864.1|25844.1|535
1644424500000|2022-02-09 16:35:00|25895|25875|25909.6|25889.6|25914.1|25894.1|25894.6|25874.6|333
1644424800000|2022-02-09 16:40:00|25909.1|25889.1|25935.8|25915.8|25947.1|25927.1|25909.1|25889.1|365
1644425100000|2022-02-09 16:45:00|25938.3|25918.3|25900.8|25880.8|25938.3|25918.3|25898.3|25878.3|153
1644425400000|2022-02-09 16:50:00|25898.7|25878.7|25918.3|25898.3|25942.9|25922.9|25896.2|25876.2|197
1644425700000|2022-02-09 16:55:00|25920.4|25900.4|25943.3|25923.3|25950.4|25930.4|25915|25895|250
1644426000000|2022-02-09 17:00:00|25943.7|25923.7|25902.1|25882.1|25945.8|25925.8|25896.7|25866.7|533
1644426300000|2022-02-09 17:05:00|25904.2|25884.2|25966.2|25946.2|25966.2|25946.2|25904.2|25884.2|223
1644426600000|2022-02-09 17:10:00|25964.2|25944.2|25934.2|25914.2|25966.2|25946.2|25933.7|25913.7|283
1644426900000|2022-02-09 17:15:00|25936.2|25916.2|25839.6|25819.6|25946.2|25926.2|25823.7|25803.7|455
1644427200000|2022-02-09 17:20:00|25840.4|25820.4|25837.5|25817.5|25884.6|25860.8|25827.9|25807.9|1191
1644427500000|2022-02-09 17:25:00|25837.1|25817.1|25825.4|25805.4|25837.1|25817.1|25817.1|25797.1|239
1644427800000|2022-02-09 17:30:00|25827.5|25807.5|25796.6|25776.6|25832.1|25812.1|25791.6|25771.6|325
1644428100000|2022-02-09 17:35:00|25797.1|25777.1|25775.8|25755.8|25804.1|25784.1|25761.2|25741.2|141
1644428400000|2022-02-09 17:40:00|25771.2|25751.2|25804.2|25784.2|25804.2|25784.2|25758.7|25738.7|199
1644428700000|2022-02-09 17:45:00|25803.7|25783.7|25780.8|25760.8|25818.3|25798.3|25780.8|25760.8|393
1644429000000|2022-02-09 17:50:00|25785|25765|25848.3|25828.3|25857.5|25832.5|25781.2|25758.3|210
1644429300000|2022-02-09 17:55:00|25850.4|25830.4|25850|25830|25852.9|25832.9|25835.8|25815.8|232
1644429600000|2022-02-09 18:00:00|25850.4|25830.4|25840.8|25820.8|25862.5|25842.5|25840.4|25811.2|115
1644429900000|2022-02-09 18:05:00|25842.9|25822.9|25827.9|25807.9|25842.9|25822.9|25827.9|25807.9|92
1644430200000|2022-02-09 18:10:00|25821.7|25801.7|25850.4|25830.4|25860|25840|25813.3|25793.3|172
1644430500000|2022-02-09 18:15:00|25850|25830|25844.6|25824.6|25862.1|25842.1|25841.2|25821.2|649
1644430800000|2022-02-09 18:20:00|25842.5|25822.5|25839.6|25819.6|25858.7|25838.7|25837.1|25817.1|314
1644431100000|2022-02-09 18:25:00|25841.7|25821.7|25868.7|25848.7|25868.7|25848.7|25825.4|25805.4|675
1644484500000|2022-02-10 09:15:00|25917.1|25897.1|26022.5|25982.5|26063.8|26018.8|25917.1|25889.6|247
1644484800000|2022-02-10 09:20:00|26026.7|25986.7|26037.1|25997.1|26046.7|26015|26012.9|25982.1|195
1644485100000|2022-02-10 09:25:00|26036.7|25996.7|25825|25805|26036.7|26004.6|25825|25796.7|152
1644485400000|2022-02-10 09:30:00|25822.9|25802.9|25876.7|25836.7|25876.7|25846.3|25820.4|25800.4|202
1644485700000|2022-02-10 09:35:00|25878.8|25838.8|25823.4|25783.4|25880.9|25846.3|25774.6|25745.4|123
1644486000000|2022-02-10 09:40:00|25833.8|25773.8|25759.2|25739.2|25833.8|25790.5|25733.8|25713.8|52
1644486300000|2022-02-10 09:45:00|25771.7|25731.7|25804.2|25784.2|25835.9|25815.9|25762.5|25731.7|31
1644486600000|2022-02-10 09:50:00|25801.7|25781.7|25784.6|25764.6|25808.8|25781.7|25784.2|25764.2|8
1644486900000|2022-02-10 09:55:00|25784.2|25764.2|25809.2|25789.2|25816.7|25796.7|25782.1|25762.1|15
1644487200000|2022-02-10 10:00:00|25815.5|25795.5|25789.2|25769.2|25818.8|25795.5|25773.4|25753.4|39
1644487500000|2022-02-10 10:05:00|25791.3|25771.3|25808.8|25788.8|25809.2|25789.2|25781.7|25761.7|18
1644487800000|2022-02-10 10:10:00|25810|25790|25828.8|25788.8|25828.8|25803.4|25791.7|25766.7|38
1644488100000|2022-02-10 10:15:00|25826.7|25786.7|25806.3|25786.3|25826.7|25796.3|25802.1|25771.7|10
1644488400000|2022-02-10 10:20:00|25808.8|25788.8|25826.7|25806.7|25832.5|25812.5|25806.3|25786.3|36
1644488700000|2022-02-10 10:25:00|25824.6|25804.6|25826.7|25806.7|25835.9|25815.9|25820.9|25800.9|15
1644489000000|2022-02-10 10:30:00|25824.2|25804.2|25816.3|25796.3|25824.6|25804.6|25816.3|25796.3|9
1644489300000|2022-02-10 10:35:00|25814.2|25794.2|25848|25828|25849.2|25829.2|25814.2|25794.2|16
1644489600000|2022-02-10 10:40:00|25845.9|25825.9|25848.8|25828.8|25853.4|25833.4|25838.8|25818.8|9
1644489900000|2022-02-10 10:45:00|25846.7|25826.7|25861.7|25841.7|25866.3|25846.3|25841.7|25821.7|19
1644490200000|2022-02-10 10:50:00|25863.8|25843.8|25861.7|25841.7|25880|25860|25859.2|25839.2|33
1644490500000|2022-02-10 10:55:00|25859.6|25839.6|25880.9|25860.9|25880.9|25860.9|25858.8|25838.8|10
1644490800000|2022-02-10 11:00:00|25878|25858|25896.7|25876.7|25896.7|25876.7|25876.3|25856.3|11
1644491100000|2022-02-10 11:05:00|25893.8|25873.8|25898.8|25878.8|25899.2|25879.2|25890.9|25870.9|85
1644491400000|2022-02-10 11:10:00|25899.6|25879.6|25911.7|25871.7|25921.3|25901.3|25896.7|25871.7|84
1644491700000|2022-02-10 11:15:00|25904.2|25884.2|25884.2|25864.2|25904.2|25884.2|25884.2|25864.2|27
1644492000000|2022-02-10 11:20:00|25878.8|25858.8|25871.3|25851.3|25879.2|25859.2|25863.8|25843.8|86
1644492300000|2022-02-10 11:25:00|25870.9|25850.9|25855.1|25835.1|25873.8|25853.8|25834.2|25814.2|290
1644492600000|2022-02-10 11:30:00|25853|25833|25845.9|25825.9|25863.4|25843.4|25843.4|25823.4|21
1644492900000|2022-02-10 11:35:00|25840.9|25820.9|25824.6|25804.6|25840.9|25820.9|25813.8|25788|166
1644493200000|2022-02-10 11:40:00|25822.5|25802.5|25821.7|25801.7|25822.5|25802.5|25806.7|25786.7|68
1644493500000|2022-02-10 11:45:00|25820.9|25800.9|25824.2|25804.2|25834.2|25814.2|25816.7|25796.7|20
1644493800000|2022-02-10 11:50:00|25823.8|25803.8|25789.6|25769.6|25838.8|25814.2|25764.2|25744.2|104
1644494100000|2022-02-10 11:55:00|25792.1|25772.1|25767.1|25747.1|25811.7|25791.7|25762.1|25742.1|41
1644494400000|2022-02-10 12:00:00|25776.7|25756.7|25804.2|25784.2|25837.1|25817.1|25776.7|25756.7|28
1644494700000|2022-02-10 12:05:00|25802.1|25782.1|25797.1|25777.1|25817.5|25786.7|25787.1|25767.1|24
1644495000000|2022-02-10 12:10:00|25806.7|25766.7|25768.8|25748.8|25806.7|25779.2|25768.8|25748.8|147
1644495300000|2022-02-10 12:15:00|25764.6|25744.6|25771.3|25751.3|25771.3|25751.3|25731.3|25708|30
1644495600000|2022-02-10 12:20:00|25779.7|25759.7|25814.6|25794.6|25824.6|25804.6|25779.7|25752.6|284
1644495900000|2022-02-10 12:25:00|25812.5|25792.5|25799.1|25779.1|25812.5|25792.5|25772.1|25747.5|113
1644496200000|2022-02-10 12:30:00|25812.9|25792.9|25759.6|25739.6|25842.1|25822.1|25753.3|25733.3|82
1644496500000|2022-02-10 12:35:00|25757.5|25737.5|25751.7|25731.7|25784.2|25764.2|25750|25730|26
1644496800000|2022-02-10 12:40:00|25747.5|25727.5|25779.6|25759.6|25779.6|25759.6|25742.9|25722.9|53
1644497100000|2022-02-10 12:45:00|25780|25760|25784.6|25764.6|25794.6|25768.4|25747.9|25719.6|125
1644497400000|2022-02-10 12:50:00|25797.5|25757.5|25794.2|25774.2|25824.2|25804.2|25789.2|25757.5|63
1644497700000|2022-02-10 12:55:00|25791.7|25771.7|25756.3|25736.3|25791.7|25771.7|25745|25725|37
1644498000000|2022-02-10 13:00:00|25757.1|25737.1|25675|25655|25782.5|25762.5|25632.1|25597.5|233
1644498300000|2022-02-10 13:05:00|25677.1|25657.1|25632.1|25612.1|25689.2|25669.2|25620|25600|91
1644498600000|2022-02-10 13:10:00|25634.2|25614.2|25603.4|25583.4|25656.7|25627.1|25548.4|25522.5|327
1644498900000|2022-02-10 13:15:00|25595|25575|25631.3|25611.3|25658.8|25638.8|25581.3|25561.3|110
1644499200000|2022-02-10 13:20:00|25631.7|25611.7|25693.4|25673.4|25693.4|25673.4|25631.3|25606.7|114
1644499500000|2022-02-10 13:25:00|25686.7|25666.7|25643|25623|25686.7|25666.7|25640.9|25620.9|64
1644499800000|2022-02-10 13:30:00|25644.6|25624.6|25573.4|25553.4|25653|25628.4|25538.8|25518.8|323
1644500100000|2022-02-10 13:35:00|25570.5|25550.5|25666.2|25646.2|25677.9|25657.9|25541.3|25516.2|578
1644500400000|2022-02-10 13:40:00|25665.8|25645.8|25588.3|25568.3|25665.8|25645.8|25550.4|25530.4|137
1644500700000|2022-02-10 13:45:00|25590.4|25570.4|25579.2|25559.2|25635.4|25607.5|25533.3|25511.2|117
1644501000000|2022-02-10 13:50:00|25579.6|25559.6|25507.1|25487.1|25596.7|25569.6|25446.7|25419.6|227
1644501300000|2022-02-10 13:55:00|25507.9|25487.9|25590|25570|25590|25570|25507.9|25482.5|111
1644501600000|2022-02-10 14:00:00|25587.9|25567.9|25491.7|25471.7|25589.6|25569.6|25470.4|25450.4|130
1644501900000|2022-02-10 14:05:00|25489.6|25469.6|25517.5|25497.5|25544.6|25524.6|25486.3|25466.3|69
1644502200000|2022-02-10 14:10:00|25514.6|25494.6|25587.1|25567.1|25629.2|25607.1|25506.3|25486.3|128
1644502500000|2022-02-10 14:15:00|25584.6|25564.6|25607.1|25587.1|25637.5|25607.1|25552.1|25532.1|137
1644502800000|2022-02-10 14:20:00|25606.7|25586.7|25574.6|25554.6|25609.6|25589.6|25559.2|25529.1|130
1644503100000|2022-02-10 14:25:00|25576.7|25556.7|25582.1|25562.1|25619.6|25599.6|25559.6|25533|99
1644503400000|2022-02-10 14:30:00|25581.7|25561.7|25582.5|25562.5|25611.3|25585|25547.1|25527.1|233
1644503700000|2022-02-10 14:35:00|25580.4|25560.4|25624.6|25604.6|25654.2|25634.2|25560|25540|132
1644504000000|2022-02-10 14:40:00|25625.4|25605.4|25600.5|25580.5|25641.7|25621.7|25600.5|25580.5|562
1644504300000|2022-02-10 14:45:00|25599.7|25579.7|25653|25633|25668|25648|25599.7|25579.7|121
1644504600000|2022-02-10 14:50:00|25652.6|25632.6|25577.6|25557.6|25660.5|25640.5|25577.6|25557.6|568
1644504900000|2022-02-10 14:55:00|25577.2|25557.2|25607.6|25587.6|25624.7|25604.7|25549.3|25529.3|117
1644505200000|2022-02-10 15:00:00|25612.2|25592.2|25619.7|25599.7|25619.7|25599.7|25602.2|25582.2|137
1644505500000|2022-02-10 15:05:00|25624.7|25604.7|25584.3|25564.3|25674.7|25654.7|25581.1|25561.1|656
1644505800000|2022-02-10 15:10:00|25586.5|25566.5|25548.2|25528.2|25604|25584|25548.2|25518.6|362
1644506100000|2022-02-10 15:15:00|25548.6|25528.6|25574|25554|25574|25554|25521.1|25501.1|240
1644506400000|2022-02-10 15:20:00|25574.3|25554.3|25594.7|25574.7|25606.5|25586.5|25563.6|25543.6|403
1644506700000|2022-02-10 15:25:00|25596.8|25576.8|25627.6|25607.6|25639.7|25619.7|25586.8|25564.3|154
1644507000000|2022-02-10 15:30:00|25627.2|25607.2|25594|25574|25649.7|25629.7|25584|25564|407
1644507300000|2022-02-10 15:35:00|25594.4|25574.4|25584|25564|25613.6|25593.6|25541.5|25521.5|112
1644507600000|2022-02-10 15:40:00|25583.6|25563.6|25589.4|25569.4|25589.4|25569.4|25553.6|25533.6|104
1644507900000|2022-02-10 15:45:00|25591.5|25571.5|25539.4|25519.4|25591.5|25571.5|25516.9|25490.1|101
1644508200000|2022-02-10 15:50:00|25541.5|25521.5|25526.5|25506.5|25541.5|25521.5|25521.9|25501.9|113
1644508500000|2022-02-10 15:55:00|25524.4|25504.4|25539.7|25519.7|25564.4|25541.5|25521.5|25501.5|380
1644508800000|2022-02-10 16:00:00|25552.2|25512.2|25526.1|25506.1|25552.2|25521.9|25513.6|25490.7|251
1644509100000|2022-02-10 16:05:00|25524|25504|25469.7|25449.7|25529.4|25509.4|25444|25424|212
1644509400000|2022-02-10 16:10:00|25469.4|25449.4|25442.3|25422.3|25479.4|25459.4|25439.8|25419.8|409
1644509700000|2022-02-10 16:15:00|25441.9|25421.9|25535.5|25515.5|25539.4|25515.5|25399.4|25379.4|421
1644510000000|2022-02-10 16:20:00|25533|25513|25503|25483|25533|25513|25488.4|25468.4|187
1644510300000|2022-02-10 16:25:00|25500.5|25480.5|25518|25498|25523|25503|25465.9|25445.9|293
1644510600000|2022-02-10 16:30:00|25520.1|25500.1|25530.9|25510.9|25533|25513|25492.6|25468|136
1644510900000|2022-02-10 16:35:00|25530.5|25510.5|25509.2|25489.2|25540.1|25510.5|25457.1|25437.1|508
1644511200000|2022-02-10 16:40:00|25504.2|25484.2|25476.7|25456.7|25504.2|25484.2|25461.7|25434.6|256
1644511500000|2022-02-10 16:45:00|25477.1|25457.1|25481.7|25461.7|25537.1|25517.1|25477.1|25457.1|182
1644511800000|2022-02-10 16:50:00|25487.1|25467.1|25534.6|25514.6|25534.6|25514.6|25487.1|25467.1|115
1644512100000|2022-02-10 16:55:00|25535|25515|25581.7|25561.7|25595|25575|25534.6|25514.6|168
1644512400000|2022-02-10 17:00:00|25579.2|25559.2|25589.6|25569.6|25591.3|25571.3|25542.1|25522.1|80
1644512700000|2022-02-10 17:05:00|25596.3|25576.3|25550|25530|25600.9|25580.9|25550|25530|478
1644513000000|2022-02-10 17:10:00|25550.4|25530.4|25522.5|25502.5|25576.3|25556.3|25522.5|25502.5|406
1644513300000|2022-02-10 17:15:00|25525|25505|25514.2|25494.2|25534.6|25514.6|25505|25485|194
1644513600000|2022-02-10 17:20:00|25515|25495|25528.8|25508.8|25556.3|25536.3|25502.9|25482.9|1216
1644513900000|2022-02-10 17:25:00|25526.3|25506.3|25528.4|25508.4|25537.5|25517.5|25512.1|25492.1|218
1644514200000|2022-02-10 17:30:00|25524.2|25504.2|25541.3|25521.3|25543.4|25523.4|25521.3|25501.3|247
1644514500000|2022-02-10 17:35:00|25543.4|25523.4|25553.8|25533.8|25574.6|25554.6|25538.4|25518.4|206
1644514800000|2022-02-10 17:40:00|25554.2|25534.2|25545.5|25525.5|25560.9|25540.9|25545.5|25525.5|473
1644515100000|2022-02-10 17:45:00|25549.8|25529.8|25552.3|25532.3|25557.3|25537.3|25549.8|25529.8|447
1644515400000|2022-02-10 17:50:00|25554.4|25534.4|25555.5|25535.5|25556.3|25536.3|25531.7|25510.9|552
1644515700000|2022-02-10 17:55:00|25558.4|25538.4|25555.2|25535.2|25577.3|25554|25555.2|25525.9|228
1644516000000|2022-02-10 18:00:00|25555.9|25535.9|25577.7|25557.7|25583.4|25563.4|25555.9|25535.9|180
1644516300000|2022-02-10 18:05:00|25578|25558|25588|25568|25603|25583|25575.5|25555.5|305
1644516600000|2022-02-10 18:10:00|25590.2|25570.2|25577.7|25557.7|25592.7|25572.7|25565.9|25545.9|153
1644516900000|2022-02-10 18:15:00|25575.5|25555.5|25528|25508|25580.5|25560.5|25528|25508|126
1644517200000|2022-02-10 18:20:00|25523.8|25503.8|25532.7|25512.7|25534.8|25514.8|25522.3|25502.3|368
1644517500000|2022-02-10 18:25:00|25532.3|25512.3|25527.3|25507.3|25535.2|25515.2|25527.3|25507.3|320
1644570900000|2022-02-11 09:15:00|25399.9|25339.9|25419.9|25379.9|25467.4|25424.1|25357.4|25318.1|387
1644571200000|2022-02-11 09:20:00|25410.6|25390.6|25438.1|25378.1|25448.5|25428.5|25389.9|25360.3|263
1644571500000|2022-02-11 09:25:00|25436|25376|25365.6|25345.6|25438.1|25383.5|25365.6|25345.6|389
1644571800000|2022-02-11 09:30:00|25380.3|25340.3|25381|25361|25393.1|25373.1|25348.5|25328.5|141
1644572100000|2022-02-11 09:35:00|25383.1|25363.1|25338.5|25318.5|25393.5|25373.5|25338.5|25318.5|181
1644572400000|2022-02-11 09:40:00|25338.1|25318.1|25298.1|25278.1|25340.6|25320.6|25298.1|25278.1|49
1644572700000|2022-02-11 09:45:00|25298.5|25278.5|25332.8|25312.8|25333.1|25313.1|25298.5|25278.5|84
1644573000000|2022-02-11 09:50:00|25330.6|25310.6|25330.6|25310.6|25350.6|25330.6|25328.1|25308.1|69
1644573300000|2022-02-11 09:55:00|25331|25311|25360.6|25340.6|25372.4|25352.4|25331|25311|141
1644573600000|2022-02-11 10:00:00|25361|25341|25428.1|25408.1|25435.3|25415.3|25361|25341|26
1644573900000|2022-02-11 10:05:00|25430.3|25410.3|25438.1|25418.1|25445.3|25418.1|25430.3|25401|4
1644574200000|2022-02-11 10:10:00|25461.8|25401.8|25485.6|25465.6|25485.6|25465.6|25443.6|25401.8|17
1644574500000|2022-02-11 10:15:00|25486|25466|25480.3|25460.3|25488.1|25468.1|25480.3|25460.3|22
1644574800000|2022-02-11 10:20:00|25476|25456|25478.1|25458.1|25485.3|25465.3|25473.5|25453.5|23
1644575100000|2022-02-11 10:25:00|25477.8|25457.8|25478.1|25458.1|25478.1|25458.1|25452.1|25432.1|443
1644575400000|2022-02-11 10:30:00|25476|25456|25455.6|25435.6|25476|25456|25441|25421|19
1644575700000|2022-02-11 10:35:00|25453.5|25433.5|25488.1|25468.1|25493.5|25473.5|25453.5|25433.5|19
1644576000000|2022-02-11 10:40:00|25490.3|25470.3|25538.5|25518.5|25539.3|25519.3|25488.5|25468.5|42
1644576300000|2022-02-11 10:45:00|25536.4|25516.4|25526.8|25506.8|25536.8|25516.4|25521|25493.9|12
1644576600000|2022-02-11 10:50:00|25531.4|25511.4|25548.9|25528.9|25548.9|25528.9|25531.4|25511.4|12
1644576900000|2022-02-11 10:55:00|25551|25531|25553.1|25533.1|25556|25536|25546.4|25526.4|148
1644577200000|2022-02-11 11:00:00|25550.6|25530.6|25518.1|25498.1|25550.6|25530.6|25481|25445.4|26
1644577500000|2022-02-11 11:05:00|25517.8|25497.8|25503.5|25483.5|25517.8|25497.8|25496|25476|7
1644577800000|2022-02-11 11:10:00|25503.1|25483.1|25545.6|25525.6|25545.6|25525.6|25503.1|25483.1|31
1644578100000|2022-02-11 11:15:00|25544.9|25524.9|25526|25506|25544.9|25524.9|25526|25506|18
1644578400000|2022-02-11 11:20:00|25528.5|25508.5|25529.3|25509.3|25535.6|25515.6|25528.5|25508.5|14
1644578700000|2022-02-11 11:25:00|25527.1|25507.1|25536.8|25516.8|25543.9|25516.8|25521.8|25501.8|8
1644579000000|2022-02-11 11:30:00|25537.5|25517.5|25536.8|25516.8|25571|25551|25533.5|25513.5|33
1644579300000|2022-02-11 11:35:00|25541.4|25521.4|25566.8|25546.8|25568.9|25548.9|25541.4|25521.4|6
1644579600000|2022-02-11 11:40:00|25571.4|25551.4|25568.9|25548.9|25588.9|25568.9|25568.9|25548.9|34
1644579900000|2022-02-11 11:45:00|25568.5|25548.5|25581.4|25561.4|25581.4|25561.4|25566.4|25546.4|4
1644580200000|2022-02-11 11:50:00|25584.6|25564.6|25546|25506|25588.9|25568.9|25538.9|25488.5|24
1644580500000|2022-02-11 11:55:00|25548.2|25508.2|25516.8|25496.8|25552.4|25512.4|25516.8|25496.8|205
1644580800000|2022-02-11 12:00:00|25516.4|25496.4|25538.5|25518.5|25539.6|25518.5|25514.3|25483.9|11
1644581100000|2022-02-11 12:05:00|25540.7|25520.7|25573.2|25553.2|25573.2|25553.2|25540.7|25520.7|6
1644581400000|2022-02-11 12:10:00|25570.7|25550.7|25576.4|25556.4|25576.4|25556.4|25568.2|25548.2|10
1644581700000|2022-02-11 12:15:00|25571.8|25551.8|25596|25576|25598.9|25576|25571.4|25551.4|32
1644582000000|2022-02-11 12:20:00|25596.4|25576.4|25610.3|25590.3|25611|25591|25591.8|25563.9|18
1644582300000|2022-02-11 12:25:00|25606|25586|25676.4|25656.4|25678.9|25658.9|25606|25586|80
1644582600000|2022-02-11 12:30:00|25676|25656|25679.3|25659.3|25691.4|25671.4|25666.8|25643.9|85
1644582900000|2022-02-11 12:35:00|25678.9|25658.9|25674.3|25654.3|25691|25671|25666|25638.9|599
1644583200000|2022-02-11 12:40:00|25672.1|25652.1|25677.5|25657.5|25687.5|25667.5|25667.1|25639.6|73
1644583500000|2022-02-11 12:45:00|25677.1|25657.1|25676.8|25656.8|25689.6|25662.1|25657.9|25637.9|30
1644583800000|2022-02-11 12:50:00|25672.5|25652.5|25682.5|25662.5|25689.6|25669.6|25666.8|25646.8|37
1644584100000|2022-02-11 12:55:00|25680.4|25660.4|25627.5|25607.5|25689.3|25669.3|25627.1|25607.1|26
1644584400000|2022-02-11 13:00:00|25631.8|25611.8|25566|25526|25636.8|25616.8|25514.3|25494.3|201
1644584700000|2022-02-11 13:05:00|25555.7|25535.7|25485.7|25465.7|25555.7|25535.7|25483.2|25456.8|85
1644585000000|2022-02-11 13:10:00|25483.5|25463.5|25489.3|25449.3|25489.3|25463.5|25433.5|25409.6|148
1644585300000|2022-02-11 13:15:00|25486.4|25466.4|25363.2|25343.2|25488.9|25468.9|25336|25316|107
1644585600000|2022-02-11 13:20:00|25360.3|25340.3|25338.5|25318.5|25370.7|25350.7|25318.5|25291.8|51
1644585900000|2022-02-11 13:25:00|25337.8|25317.8|25362.9|25342.9|25380.7|25360.7|25298.2|25278.2|179
1644586200000|2022-02-11 13:30:00|25375.7|25355.7|25396|25376|25405.3|25385.3|25355.3|25328.2|155
1644586500000|2022-02-11 13:35:00|25386|25366|25190.7|25170.7|25405.3|25385.3|25190.7|25170.7|392
1644586800000|2022-02-11 13:40:00|25200.3|25160.3|25137.8|25117.8|25228.2|25198.5|25137.8|25111|192
1644587100000|2022-02-11 13:45:00|25135.7|25115.7|25218.9|25198.9|25222.8|25202.8|25111.8|25091.8|194
1644587400000|2022-02-11 13:50:00|25223.5|25203.5|25270.3|25250.3|25280.3|25255.7|25223.5|25203.5|99
1644587700000|2022-02-11 13:55:00|25270.7|25250.7|25327.8|25307.8|25327.8|25307.8|25245.7|25216.8|101
1644588000000|2022-02-11 14:00:00|25329.9|25309.9|25320.3|25300.3|25338.2|25318.2|25313.5|25293.5|42
1644588300000|2022-02-11 14:05:00|25315.7|25295.7|25270.7|25250.7|25320.3|25295.7|25248.2|25228.2|33
1644588600000|2022-02-11 14:10:00|25267.8|25247.8|25263.2|25243.2|25287.8|25267.8|25226|25203.2|93
1644588900000|2022-02-11 14:15:00|25262.8|25242.8|25310.7|25290.7|25332.8|25312.8|25262.4|25242.4|151
1644589200000|2022-02-11 14:20:00|25306|25286|25251.4|25231.4|25310.3|25290.3|25243.2|25223.2|62
1644589500000|2022-02-11 14:25:00|25250.3|25230.3|25298.5|25278.5|25298.5|25278.5|25230.7|25210.7|66
1644589800000|2022-02-11 14:30:00|25302.8|25282.8|25313.5|25293.5|25343.2|25323.2|25295|25275|94
1644590100000|2022-02-11 14:35:00|25313.2|25293.2|25266|25246|25327.8|25307.8|25266|25246|242
1644590400000|2022-02-11 14:40:00|25265.7|25245.7|25330.7|25290.7|25330.7|25295.7|25248.2|25228.2|176
1644590700000|2022-02-11 14:45:00|25315.7|25295.7|25261|25241|25360.3|25340.3|25251|25231|359
1644591000000|2022-02-11 14:50:00|25263.2|25243.2|25217.8|25197.8|25287.1|25265.7|25168.5|25148.5|394
1644591300000|2022-02-11 14:55:00|25215.7|25195.7|25248.2|25228.2|25248.2|25228.2|25210.3|25183.2|86
1644591600000|2022-02-11 15:00:00|25250.3|25230.3|25298.5|25278.5|25326|25301|25250.3|25221|411
1644591900000|2022-02-11 15:05:00|25300.7|25280.7|25325.3|25305.3|25328.2|25308.2|25295.7|25251|54
1644592200000|2022-02-11 15:10:00|25320.3|25300.3|25307.4|25287.4|25349.6|25324.9|25290.7|25265|291
1644592500000|2022-02-11 15:15:00|25309.6|25289.6|25288.2|25268.2|25329.9|25309.9|25266|25246|427
1644592800000|2022-02-11 15:20:00|25287.8|25267.8|25258.2|25238.2|25297.4|25267.8|25224.9|25204.9|292
1644593100000|2022-02-11 15:25:00|25262.8|25242.8|25223.5|25203.5|25278.2|25255.7|25223.5|25203.5|55
1644593400000|2022-02-11 15:30:00|25221|25201|25180.7|25160.7|25221|25201|25165.3|25145.3|112
1644593700000|2022-02-11 15:35:00|25180.3|25160.3|25178.2|25158.2|25185.7|25165.7|25165.3|25145.3|81
1644594000000|2022-02-11 15:40:00|25178.5|25158.5|25182.8|25162.8|25203.2|25173.2|25178.2|25151|51
1644594300000|2022-02-11 15:45:00|25187.8|25167.8|25177.8|25157.8|25207.8|25187.8|25156.4|25136.4|99
1644594600000|2022-02-11 15:50:00|25178.2|25158.2|25152.8|25132.8|25200.3|25172.8|25152.8|25132.8|78
1644594900000|2022-02-11 15:55:00|25152.4|25132.4|25149.9|25129.9|25164.9|25144.9|25147.4|25127.4|51
1644595200000|2022-02-11 16:00:00|25150.3|25130.3|25198.2|25178.2|25210.3|25190.3|25150.3|25130.3|97
1644595500000|2022-02-11 16:05:00|25197.4|25177.4|25175.7|25155.7|25197.8|25177.8|25160.7|25140.7|209
1644595800000|2022-02-11 16:10:00|25179.9|25159.9|25168.5|25148.5|25196|25176|25160.3|25119.3|66
1644596100000|2022-02-11 16:15:00|25170.7|25150.7|25213.2|25193.2|25217.8|25197.8|25170.7|25148.2|107
1644596400000|2022-02-11 16:20:00|25213.5|25193.5|25156|25136|25222.1|25196|25148.2|25128.2|56
1644596700000|2022-02-11 16:25:00|25158.2|25138.2|25160.3|25140.3|25178.2|25158.2|25155.3|25135.3|117
1644597000000|2022-02-11 16:30:00|25172.8|25152.8|25198.2|25178.2|25198.2|25178.2|25172.8|25151|107
1644597300000|2022-02-11 16:35:00|25197.8|25177.8|25212.8|25192.8|25212.8|25192.8|25188.5|25158.2|412
1644597600000|2022-02-11 16:40:00|25210.7|25190.7|25162.8|25142.8|25210.7|25190.7|25155.7|25135.7|369
1644597900000|2022-02-11 16:45:00|25160.3|25140.3|25161.4|25141.4|25185.3|25154.9|25149.9|25129.9|374
1644598200000|2022-02-11 16:50:00|25161.7|25141.7|25158.5|25138.5|25166|25146|25142.1|25112.4|125
1644598500000|2022-02-11 16:55:00|25158.9|25138.9|25142.1|25122.1|25181.7|25154.2|25134.2|25114.2|195
1644598800000|2022-02-11 17:00:00|25151.7|25111.7|25194.6|25174.6|25201|25181|25131.4|25101.7|119
1644599100000|2022-02-11 17:05:00|25190.3|25170.3|25242.8|25222.8|25244.9|25224.9|25174.2|25154.2|1592
1644599400000|2022-02-11 17:10:00|25245.3|25225.3|25266.4|25246.4|25275.6|25255.6|25245.3|25225.3|503
1644599700000|2022-02-11 17:15:00|25268.5|25248.5|25234.9|25214.9|25293.1|25273.1|25234.9|25214.9|342
1644600000000|2022-02-11 17:20:00|25244.5|25204.5|25201.3|25181.3|25247.4|25227.4|25193.8|25173.8|2603
1644600300000|2022-02-11 17:25:00|25199.2|25179.2|25234.5|25214.5|25237|25217|25184.2|25164.2|752
1644600600000|2022-02-11 17:30:00|25232.4|25212.4|25211.7|25191.7|25232.4|25212.4|25207.4|25187.4|69
1644600900000|2022-02-11 17:35:00|25207|25187|25259.5|25239.5|25262.4|25242.4|25202.4|25182.4|40
1644601200000|2022-02-11 17:40:00|25257|25237|25271.7|25251.7|25274.2|25254.2|25247|25220.3|53
1644601500000|2022-02-11 17:45:00|25274.2|25254.2|25292.4|25272.4|25292.4|25272.4|25264.5|25244.5|323
1644601800000|2022-02-11 17:50:00|25292.8|25272.8|25302.8|25282.8|25305.3|25285.3|25272.4|25248.1|56
1644602100000|2022-02-11 17:55:00|25302.4|25282.4|25297.4|25277.4|25307.8|25287.8|25287.8|25267.8|142
1644602400000|2022-02-11 18:00:00|25295.3|25275.3|25293.1|25273.1|25302.4|25282.4|25287.8|25267.8|29
1644602700000|2022-02-11 18:05:00|25295.3|25275.3|25285.3|25265.3|25304.9|25284.9|25284.9|25254.9|55
1644603000000|2022-02-11 18:10:00|25285.6|25265.6|25313.9|25293.9|25313.9|25293.9|25285.6|25265.6|33
1644603300000|2022-02-11 18:15:00|25320.3|25300.3|25342.4|25322.4|25344.2|25324.2|25320.3|25300.3|155
1644603600000|2022-02-11 18:20:00|25339.9|25319.9|25358.1|25338.1|25362.8|25342.8|25333.1|25313.1|92
1644603900000|2022-02-11 18:25:00|25358.5|25338.5|25307.8|25287.8|25362.8|25342.8|25305.3|25275.3|510
1644830100000|2022-02-14 09:15:00|25072.7|25012.7|25061.2|25041.2|25101.8|25081.8|25016.8|24984|352
1644830400000|2022-02-14 09:20:00|25059|25039|25106.2|25046.2|25106.2|25079|25056.5|25011.8|50
1644830700000|2022-02-14 09:25:00|25093.4|25053.4|25176.2|25136.2|25176.2|25151.5|25081.2|25046.8|124
1644831000000|2022-02-14 09:30:00|25174|25134|25130.9|25110.9|25174|25146.2|25130.9|25110.9|29
1644831300000|2022-02-14 09:35:00|25128.4|25108.4|25158.7|25138.7|25171.8|25138.7|25118.7|25093|118
1644831600000|2022-02-14 09:40:00|25171.2|25131.2|25148.7|25128.7|25171.2|25135.6|25129.3|25099|17
1644831900000|2022-02-14 09:45:00|25151.2|25131.2|25140.9|25120.9|25151.2|25131.2|25123.7|25103.7|43
1644832200000|2022-02-14 09:50:00|25138.4|25118.4|25148.7|25128.7|25151.2|25128.7|25134|25109|4
1644832500000|2022-02-14 09:55:00|25149|25129|25164.6|25144.6|25186.5|25166.5|25149|25129|33
1644832800000|2022-02-14 10:00:00|25164.9|25144.9|25215.9|25195.9|25216.2|25196.2|25164.9|25144.9|27
1644833100000|2022-02-14 10:05:00|25216.2|25196.2|25234.3|25214.3|25246.2|25219|25209|25189|220
1644833400000|2022-02-14 10:10:00|25234|25214|25226.8|25206.8|25236.5|25216.5|25224.3|25204.3|24
1644833700000|2022-02-14 10:15:00|25221.8|25201.8|25205.6|25185.6|25236.2|25201.8|25199.6|25179.6|357
1644834000000|2022-02-14 10:20:00|25201.2|25181.2|25268.7|25248.7|25268.7|25248.7|25201.2|25181.2|24
1644834300000|2022-02-14 10:25:00|25269.3|25249.3|25223.7|25203.7|25283.4|25254|25223.7|25203.7|13
1644834600000|2022-02-14 10:30:00|25234|25194|25233.7|25213.7|25256.2|25223.7|25224|25194|4
1644834900000|2022-02-14 10:35:00|25234|25214|25272.9|25212.9|25272.9|25218.7|25230.7|25204|1
1644835200000|2022-02-14 10:40:00|25258.2|25218.2|25258.7|25238.7|25258.7|25238.7|25234|25204.6|6
1644835500000|2022-02-14 10:45:00|25271.2|25231.2|25256.5|25236.5|25271.2|25243.7|25251.2|25231.2|7
1644835800000|2022-02-14 10:50:00|25256.2|25236.2|25271.8|25231.8|25274|25243.7|25253.7|25226.2|47
1644836100000|2022-02-14 10:55:00|25243.7|25223.7|25218.7|25198.7|25257.9|25223.7|25204|25184|9
1644836400000|2022-02-14 11:00:00|25221.2|25201.2|25198.7|25178.7|25228.5|25203.7|25196.5|25166.2|36
1644836700000|2022-02-14 11:05:00|25201.2|25181.2|25183.7|25163.7|25206|25186|25183.7|25163.7|10
1644837000000|2022-02-14 11:10:00|25188.2|25168.2|25166.2|25126.2|25203.5|25174.3|25144.6|25124.6|23
1644837300000|2022-02-14 11:15:00|25165.7|25125.7|25113.7|25093.7|25165.7|25130.7|25111.2|25091.2|114
1644837600000|2022-02-14 11:20:00|25118.5|25098.5|25143.7|25123.7|25153.7|25133.7|25118.5|25091.2|68
1644837900000|2022-02-14 11:25:00|25146.2|25126.2|25161.5|25141.5|25178.5|25158.5|25146.2|25126.2|15
1644838200000|2022-02-14 11:30:00|25161.2|25141.2|25178.7|25158.7|25178.7|25158.7|25161|25141|5
1644838500000|2022-02-14 11:35:00|25178.5|25158.5|25190.7|25170.7|25206|25175.1|25178.5|25158.5|24
1644838800000|2022-02-14 11:40:00|25191.3|25171.3|25208.8|25188.8|25223.8|25193.8|25173.5|25153.5|25
1644839100000|2022-02-14 11:45:00|25206.5|25186.5|25184.3|25164.3|25208.8|25188.8|25184.3|25161.8|4
1644839400000|2022-02-14 11:50:00|25186.3|25166.3|25240.7|25220.7|25256.3|25231|25186.3|25166.3|36
1644839700000|2022-02-14 11:55:00|25238.5|25218.5|25231.3|25211.3|25259.6|25239.6|25231|25211|28
1644840000000|2022-02-14 12:00:00|25224.6|25204.6|25226|25206|25229|25206|25208.5|25183.5|19
1644840300000|2022-02-14 12:05:00|25230.7|25210.7|25258.5|25238.5|25261.3|25238.5|25230.7|25210.7|32
1644840600000|2022-02-14 12:10:00|25258.8|25238.8|25259.6|25239.6|25271.3|25251.3|25258.8|25238.8|11
1644840900000|2022-02-14 12:15:00|25254|25234|25233.8|25213.8|25263.5|25234|25231.5|25211.5|2
1644841200000|2022-02-14 12:20:00|25234|25214|25241|25221|25241|25221|25234|25214|4
1644841500000|2022-02-14 12:25:00|25238.8|25218.8|25273.8|25253.8|25273.8|25253.8|25223.8|25203.8|17
1644841800000|2022-02-14 12:30:00|25276.3|25256.3|25288.5|25268.5|25288.5|25268.5|25273.8|25241.3|22
1644842100000|2022-02-14 12:35:00|25291|25271|25346.3|25326.3|25349.6|25326.3|25263.2|25233.5|28
1644842400000|2022-02-14 12:40:00|25344.1|25324.1|25346|25326|25411.6|25361.6|25328.8|25306.3|27
1644842700000|2022-02-14 12:45:00|25341.6|25321.6|25381.3|25341.3|25386.3|25356|25341.6|25314.6|71
1644843000000|2022-02-14 12:50:00|25376.8|25336.8|25361.6|25341.6|25386.3|25346.3|25359.1|25324.1|11
1644843300000|2022-02-14 12:55:00|25361.3|25341.3|25356.3|25316.3|25368.8|25348.8|25348.8|25316.3|14
1644843600000|2022-02-14 13:00:00|25356|25316|25268.8|25248.8|25356|25320.4|25254.1|25231.3|21
1644843900000|2022-02-14 13:05:00|25266.6|25246.6|25286.3|25266.3|25286.3|25266.3|25228.8|25208.8|20
1644844200000|2022-02-14 13:10:00|25283.8|25263.8|25223.2|25203.2|25293.5|25266.3|25195.7|25170.7|125
1644844500000|2022-02-14 13:15:00|25223.5|25203.5|25218.8|25198.8|25247.9|25218.2|25218.8|25186.3|133
1644844800000|2022-02-14 13:20:00|25213.8|25193.8|25243.8|25223.8|25248.5|25223.8|25211.3|25191.3|67
1644845100000|2022-02-14 13:25:00|25244.3|25224.3|25214.1|25194.1|25266.3|25236.3|25214.1|25184.1|27
1644845400000|2022-02-14 13:30:00|25216.3|25196.3|25278.5|25258.5|25293.8|25271.3|25216.3|25196|140
1644845700000|2022-02-14 13:35:00|25276.3|25256.3|25275.7|25255.7|25276.3|25256.3|25231|25198.2|220
1644846000000|2022-02-14 13:40:00|25277.9|25257.9|25206|25186|25278.2|25258.2|25205.7|25185.7|23
1644846300000|2022-02-14 13:45:00|25213.2|25193.2|25237.9|25217.9|25271.8|25243.5|25213.2|25193.2|141
1644846600000|2022-02-14 13:50:00|25238.2|25218.2|25242.6|25222.6|25243.2|25223.2|25213.5|25193.5|32
1644846900000|2022-02-14 13:55:00|25247.4|25227.4|25237.9|25197.9|25247.4|25227.4|25205.7|25185.7|74
1644847200000|2022-02-14 14:00:00|25225.4|25205.4|25210.4|25190.4|25250.4|25230.4|25210.4|25190.4|666
1644847500000|2022-02-14 14:05:00|25207.9|25187.9|25185.4|25165.4|25212.6|25187.9|25177.9|25157.9|29
1644847800000|2022-02-14 14:10:00|25195.1|25155.1|25175.1|25135.1|25197.4|25167.9|25152.9|25132.9|283
1644848100000|2022-02-14 14:15:00|25164.9|25144.9|25150.4|25130.4|25164.9|25144.9|25135.7|25115.7|248
1644848400000|2022-02-14 14:20:00|25152.9|25132.9|25115.7|25095.7|25158.2|25138.2|25115.4|25095.4|23
1644848700000|2022-02-14 14:25:00|25115.4|25095.4|25162.9|25142.9|25195.7|25165.4|25113.2|25093.2|62
1644849000000|2022-02-14 14:30:00|25163.2|25143.2|25118.2|25098.2|25213.2|25185.4|25118.2|25095.7|54
1644849300000|2022-02-14 14:35:00|25129.1|25089.1|25111.3|25091.3|25135.7|25110.7|25058.2|25038.2|254
1644849600000|2022-02-14 14:40:00|25109.1|25089.1|25088.5|25068.5|25116.3|25089.1|25076.3|25049.1|39
1644849900000|2022-02-14 14:45:00|25086.3|25066.3|25128.5|25108.5|25128.5|25108.5|25086|25066|68
1644850200000|2022-02-14 14:50:00|25129.1|25109.1|25168.8|25148.8|25168.8|25148.8|25126|25106|36
1644850500000|2022-02-14 14:55:00|25168.5|25148.5|25120.7|25100.7|25168.8|25148.8|25100.7|25080.7|147
1644850800000|2022-02-14 15:00:00|25115.7|25095.7|25123.2|25103.2|25128.2|25105.7|25088.2|25060.7|34
1644851100000|2022-02-14 15:05:00|25123.5|25103.5|25195.7|25155.7|25220.7|25200.7|25117.9|25090.7|63
1644851400000|2022-02-14 15:10:00|25185.4|25165.4|25172.1|25152.1|25217.9|25188.2|25165.4|25135.2|161
1644851700000|2022-02-14 15:15:00|25169.9|25149.9|25137.1|25117.1|25187.7|25157.7|25122.7|25100.2|392
1644852000000|2022-02-14 15:20:00|25142.4|25102.4|24905.2|24885.2|25142.4|25112.7|24905.2|24885.2|403
1644852300000|2022-02-14 15:25:00|24904.9|24884.9|24813|24773|24904.9|24884.9|24778.2|24750.7|630
1644852600000|2022-02-14 15:30:00|24803.2|24783.2|24666|24646|24803.2|24783.2|24646|24618.8|414
1644852900000|2022-02-14 15:35:00|24665.5|24645.5|24653.2|24633.2|24668.5|24645.5|24561|24540.7|339
1644853200000|2022-02-14 15:40:00|24652.7|24632.7|24635.5|24615.5|24653|24632.7|24530.7|24510.7|227
1644853500000|2022-02-14 15:45:00|24633.2|24613.2|24679.1|24659.1|24711|24691|24621|24590.7|262
1644853800000|2022-02-14 15:50:00|24678.8|24658.8|24739.1|24719.1|24739.1|24719.1|24671.6|24641.3|120
1644854100000|2022-02-14 15:55:00|24738.8|24718.8|24738.5|24678.5|24773.8|24753.8|24703.8|24674.1|162
1644854400000|2022-02-14 16:00:00|24738.8|24678.8|24691.6|24671.6|24741|24706.3|24683.8|24663.8|85
1644854700000|2022-02-14 16:05:00|24689.1|24669.1|24673.8|24653.8|24689.1|24669.1|24656|24634.1|111
1644855000000|2022-02-14 16:10:00|24684.1|24644.1|24733.8|24713.8|24758.5|24731|24673.8|24644.1|103
1644855300000|2022-02-14 16:15:00|24734.1|24714.1|24741.3|24721.3|24743.5|24721.3|24686.6|24666.3|72
1644855600000|2022-02-14 16:20:00|24734.4|24714.4|24779.1|24759.1|24783.8|24763.8|24729.1|24709.1|72
1644855900000|2022-02-14 16:25:00|24778.8|24758.8|24741.3|24721.3|24785.8|24758.8|24721.6|24701.6|140
1644856200000|2022-02-14 16:30:00|24741|24721|24693.5|24673.5|24741|24721|24683.8|24658.8|59
1644856500000|2022-02-14 16:35:00|24691.3|24671.3|24703.8|24663.8|24731.3|24701|24688.5|24663.8|53
1644856800000|2022-02-14 16:40:00|24693.8|24673.8|24721.6|24701.6|24733.5|24708.8|24693.8|24673.8|45
1644857100000|2022-02-14 16:45:00|24734.1|24694.1|24743.8|24723.8|24744.1|24724.1|24696.6|24676.6|73
1644857400000|2022-02-14 16:50:00|24744.7|24724.7|24721|24701|24765.8|24736.3|24713.8|24686.3|41
1644857700000|2022-02-14 16:55:00|24718.8|24698.8|24736|24716|24736|24716|24701.3|24681.3|105
1644858000000|2022-02-14 17:00:00|24736.6|24716.6|24763.8|24743.8|24781.3|24751.3|24736.6|24716.6|49
1644858300000|2022-02-14 17:05:00|24761.3|24741.3|24756.3|24736.3|24761.3|24741.3|24743.8|24716.3|44
1644858600000|2022-02-14 17:10:00|24756|24736|24781.3|24741.3|24781.3|24756.3|24731.3|24704.1|347
1644858900000|2022-02-14 17:15:00|24771.6|24751.6|24731.6|24711.6|24788.6|24761.3|24731.6|24711.6|53
1644859200000|2022-02-14 17:20:00|24732.2|24712.2|24826.1|24806.1|24831.3|24811.3|24732.2|24711.3|590
1644859500000|2022-02-14 17:25:00|24826.3|24806.3|24843.8|24823.8|24846.3|24826.3|24811.6|24781.3|386
1644859800000|2022-02-14 17:30:00|24844.1|24824.1|24856.6|24836.6|24868.8|24848.8|24844.1|24824.1|66
1644860100000|2022-02-14 17:35:00|24854.1|24834.1|24849.1|24829.1|24858.6|24838.6|24849.1|24829.1|100
1644860400000|2022-02-14 17:40:00|24851.3|24831.3|24863.8|24843.8|24863.8|24843.8|24846.3|24826.3|75
1644860700000|2022-02-14 17:45:00|24861.3|24841.3|24851.3|24831.3|24868.6|24848.6|24848.8|24828.8|150
1644861000000|2022-02-14 17:50:00|24848.8|24828.8|24856.6|24836.6|24866.1|24846.1|24848.8|24824.1|50
1644861300000|2022-02-14 17:55:00|24858.8|24838.8|24861.1|24841.1|24866.1|24846.1|24851.3|24831.3|101
1644861600000|2022-02-14 18:00:00|24858.6|24838.6|24866.6|24846.6|24866.6|24846.6|24846.3|24821.3|39
1644861900000|2022-02-14 18:05:00|24866.3|24846.3|24879.4|24859.4|24879.4|24859.4|24866.3|24846.3|248
1644862200000|2022-02-14 18:10:00|24881.9|24861.9|24876.3|24856.3|24888.6|24868.6|24871.3|24851.3|37
1644862500000|2022-02-14 18:15:00|24876.1|24856.1|24888.3|24868.3|24888.3|24868.3|24873.8|24853.8|233
1644862800000|2022-02-14 18:20:00|24883.6|24863.6|24868.3|24848.3|24883.8|24863.8|24850.8|24830.8|227
1644863100000|2022-02-14 18:25:00|24866.1|24846.1|24873.6|24853.6|24880.8|24858.3|24843.3|24823.3|173
1644916500000|2022-02-15 09:15:00|24964.6|24904.6|25074.6|25054.6|25082.1|25059.6|24932.4|24896|350
1644916800000|2022-02-15 09:20:00|25079.1|25059.1|25072.1|25032.1|25089.9|25069.9|25036.8|24987.1|55
1644917100000|2022-02-15 09:25:00|25062.9|25042.9|25072.1|25052.1|25089.6|25067.1|25062.9|25027.1|15
1644917400000|2022-02-15 09:30:00|25067.6|25047.6|25049.9|25029.9|25084.6|25059.6|25045.1|25024.6|39
1644917700000|2022-02-15 09:35:00|25047.6|25027.6|25009.6|24989.6|25052.6|25032.1|25009.6|24989.6|85
1644918000000|2022-02-15 09:40:00|25012.1|24992.1|24967.1|24947.1|25012.1|24992.1|24959.6|24939.6|12
1644918300000|2022-02-15 09:45:00|24967.4|24947.4|24979.6|24959.6|24989.6|24959.9|24967.4|24947.1|8
1644918600000|2022-02-15 09:50:00|24982.1|24962.1|24962.1|24922.1|24992.1|24962.1|24947.1|24922.1|30
1644918900000|2022-02-15 09:55:00|24961.6|24921.6|24979.6|24959.6|24979.6|24959.6|24929.6|24899.9|8
1644919200000|2022-02-15 10:00:00|24982.1|24962.1|24972.4|24952.4|25002.1|24977.1|24972.4|24947.1|5
1644919500000|2022-02-15 10:05:00|24971.6|24951.6|25014.6|24994.6|25016.8|24996.8|24969.3|24949.3|18
1644919800000|2022-02-15 10:10:00|25027.1|24987.1|25034.6|24994.6|25052.1|25021.8|25019.2|24987.1|7
1644920100000|2022-02-15 10:15:00|25021.6|25001.6|25004.4|24964.4|25021.6|25001.6|24984.6|24957.1|7
1644920400000|2022-02-15 10:20:00|25002.1|24962.1|24969.6|24949.6|25002.1|24969.6|24967.1|24944.6|5
1644920700000|2022-02-15 10:25:00|24971.9|24951.9|25017.1|24977.1|25017.1|24977.1|24971.9|24951.9|258
1644921000000|2022-02-15 10:30:00|25014.4|24994.4|24966.9|24946.9|25019.6|24999.4|24966.9|24937.1|30
1644921300000|2022-02-15 10:35:00|24964.4|24944.4|24942.1|24902.1|24964.4|24944.4|24929.6|24902.1|29
1644921600000|2022-02-15 10:40:00|24932.4|24912.4|24974.6|24954.6|24982.1|24954.6|24932.4|24912.4|4
1644921900000|2022-02-15 10:45:00|24976.9|24956.9|24964.6|24944.6|24979.4|24959.4|24959.6|24932.1|5
1644922200000|2022-02-15 10:50:00|24967.1|24947.1|24959.6|24939.6|24982.1|24949.6|24959.6|24937.1|5
1644922500000|2022-02-15 10:55:00|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|24954.9|24934.9|0
1644922800000|2022-02-15 11:00:00|24957.1|24937.1|24991.9|24951.9|24991.9|24954.6|24957.1|24932.1|21
1644923100000|2022-02-15 11:05:00|24986.9|24966.9|25004.9|24984.9|25022.4|24994.6|24986.9|24959.9|34
1644923400000|2022-02-15 11:10:00|25002.6|24982.6|25004.6|24984.6|25007.1|24987.1|24987.1|24967.1|10
1644923700000|2022-02-15 11:15:00|25007.1|24987.1|25019.9|24999.9|25020.1|25000.1|25007.1|24979.9|7
1644924000000|2022-02-15 11:20:00|25022.4|25002.4|25027.4|25007.4|25034.1|25014.1|25022.4|25002.4|15
1644924300000|2022-02-15 11:25:00|25024.6|25004.6|24982.1|24962.1|25024.6|25004.6|24982.1|24957.1|5
1644924600000|2022-02-15 11:30:00|24979.6|24959.6|24974.4|24954.4|24987.1|24959.6|24969.6|24947.1|114
1644924900000|2022-02-15 11:35:00|24976.9|24956.9|24982.4|24962.4|24986.9|24966.9|24972.1|24952.1|5
1644925200000|2022-02-15 11:40:00|24979.9|24959.9|24956.9|24936.9|24982.1|24962.1|24954.6|24934.6|33
1644925500000|2022-02-15 11:45:00|24954.6|24934.6|24960.2|24940.2|24969.1|24949.1|24952.4|24932.4|7
1644925800000|2022-02-15 11:50:00|24969.6|24949.6|24989.1|24969.1|24989.1|24969.1|24969.6|24949.6|18
1644926100000|2022-02-15 11:55:00|24991.9|24971.9|25004.4|24984.4|25017.1|24987.1|24991.9|24971.9|52
1644926400000|2022-02-15 12:00:00|25017.1|24977.1|24999.6|24979.6|25024.6|25004.6|24999.6|24977.1|13
1644926700000|2022-02-15 12:05:00|25009.4|24969.4|24984.6|24964.6|25009.4|24982.1|24984.6|24959.9|256
1644927000000|2022-02-15 12:10:00|24984.9|24964.9|25002.7|24962.7|25004.9|24975.2|24984.6|24962.7|9
1644927300000|2022-02-15 12:15:00|25000.4|24960.4|24957.1|24937.1|25000.4|24970.2|24957.1|24937.1|159
1644927600000|2022-02-15 12:20:00|24952.7|24932.7|24942.4|24922.4|24954.6|24934.6|24922.4|24898.7|36
1644927900000|2022-02-15 12:25:00|24944.9|24924.9|24949.6|24929.6|24954.9|24932.1|24934.6|24914.6|33
1644928200000|2022-02-15 12:30:00|24947.1|24927.1|24977.1|24937.1|24977.1|24957.1|24944.9|24924.9|10
1644928500000|2022-02-15 12:35:00|24974.6|24934.6|24989.9|24929.9|24989.9|24962.1|24962.1|24929.9|7
1644928800000|2022-02-15 12:40:00|24977.4|24957.4|24976.9|24956.9|24981.9|24961.9|24974.4|24954.4|31
1644929100000|2022-02-15 12:45:00|24979.4|24959.4|24967.1|24947.1|24981.9|24961.9|24963.2|24943.2|36
1644929400000|2022-02-15 12:50:00|24967.4|24947.4|24972.1|24952.1|24972.1|24952.1|24959.6|24939.6|33
1644929700000|2022-02-15 12:55:00|24971.9|24951.9|24922.1|24902.1|24971.9|24951.9|24919.6|24899.6|25
1644930000000|2022-02-15 13:00:00|24919.9|24899.9|24926.9|24906.9|24927.1|24907.1|24897.7|24877.7|48
1644930300000|2022-02-15 13:05:00|24927.1|24907.1|24921.4|24901.4|24929.4|24909.4|24899.9|24879.9|138
1644930600000|2022-02-15 13:10:00|24921.1|24901.1|24944.4|24924.4|24946.9|24926.9|24904.4|24884.4|103
1644930900000|2022-02-15 13:15:00|24944.1|24924.1|24942.2|24922.2|24949.1|24924.1|24914.1|24894.1|75
1644931200000|2022-02-15 13:20:00|24941.9|24921.9|24894.7|24874.7|24941.9|24921.9|24864.4|24842.2|109
1644931500000|2022-02-15 13:25:00|24892.2|24872.2|24887.2|24867.2|24901.9|24872.2|24867.4|24847.4|17
1644931800000|2022-02-15 13:30:00|24889.7|24869.7|24924.9|24904.9|24942.2|24912.4|24857.4|24837.4|51
1644932100000|2022-02-15 13:35:00|24925.2|24905.2|24944.7|24924.7|24957.2|24937.2|24925.2|24905.2|20
1644932400000|2022-02-15 13:40:00|24947.2|24927.2|24859.7|24839.7|24949.7|24929.7|24839.7|24819.7|38
1644932700000|2022-02-15 13:45:00|24854.9|24834.9|24847.2|24827.2|24857.2|24837.2|24804.9|24784.9|76
1644933000000|2022-02-15 13:50:00|24849.7|24829.7|24846.6|24806.6|24888.9|24864.4|24814.7|24787.2|156
1644933300000|2022-02-15 13:55:00|24836.4|24816.4|24879.7|24839.7|24879.7|24846.9|24791.9|24771.9|192
1644933600000|2022-02-15 14:00:00|24866.9|24846.9|24850.2|24830.2|24866.9|24846.9|24799.7|24779.7|22
1644933900000|2022-02-15 14:05:00|24854.7|24834.7|24777.2|24737.2|24874.4|24852.2|24734.1|24714.1|232
1644934200000|2022-02-15 14:10:00|24779.4|24739.4|24884.1|24864.1|24886.6|24864.1|24771.6|24739.4|48
1644934500000|2022-02-15 14:15:00|24881.6|24861.6|24896.6|24876.6|24896.6|24876.6|24859.4|24836.6|120
1644934800000|2022-02-15 14:20:00|24901.1|24881.1|24934.1|24914.1|24974.1|24954.1|24901.1|24881.1|46
1644935100000|2022-02-15 14:25:00|24938.6|24918.6|24981.9|24961.9|25011.6|24979.1|24938.6|24918.6|53
1644935400000|2022-02-15 14:30:00|24986.6|24966.6|24971.7|24951.7|24994.2|24974.2|24969.4|24949.4|71
1644935700000|2022-02-15 14:35:00|24971.9|24951.9|24983.9|24963.9|25011.7|24981.9|24959.7|24939.7|73
1644936000000|2022-02-15 14:40:00|24979.2|24959.2|24991.7|24971.7|25001.7|24974.2|24947.2|24927.2|131
1644936300000|2022-02-15 14:45:00|24991.9|24971.9|25031.7|25011.7|25059.2|25039.2|24979.2|24959.2|416
1644936600000|2022-02-15 14:50:00|25031.9|25011.9|25034.2|25014.2|25048.9|25019.2|25013.9|24993.9|215
1644936900000|2022-02-15 14:55:00|25036.7|25016.7|25066.7|25046.7|25083.9|25051.7|25021.7|25001.7|117
1644937200000|2022-02-15 15:00:00|25068.9|25048.9|25106.7|25086.7|25106.7|25086.7|25056.7|25036.7|44
1644937500000|2022-02-15 15:05:00|25108.9|25088.9|25164.2|25144.2|25171.7|25151.7|25081.7|25061.7|53
1644937800000|2022-02-15 15:10:00|25163.9|25143.9|25084.4|25064.4|25163.9|25143.9|25084.4|25064.4|61
1644938100000|2022-02-15 15:15:00|25086.7|25066.7|25097.4|25077.4|25111.7|25091.7|25079.2|25059.2|14
1644938400000|2022-02-15 15:20:00|25104.2|25084.2|25139.2|25119.2|25179.2|25159.2|25104.2|25084.2|48
1644938700000|2022-02-15 15:25:00|25136.9|25116.9|25194.2|25174.2|25206.7|25186.7|25116.9|25086.7|71
1644939000000|2022-02-15 15:30:00|25196.4|25176.4|25173.9|25133.9|25203.9|25183.9|25139.2|25111.7|231
1644939300000|2022-02-15 15:35:00|25156.7|25136.7|25131.4|25111.4|25171.9|25151.9|25126.9|25106.9|106
1644939600000|2022-02-15 15:40:00|25131.7|25111.7|25116.7|25096.7|25176.7|25149.2|25111.7|25091.7|92
1644939900000|2022-02-15 15:45:00|25119.2|25099.2|25121.9|25101.9|25181.7|25151.9|25119.2|25099.2|61
1644940200000|2022-02-15 15:50:00|25121.7|25101.7|25058.7|25038.7|25121.7|25101.7|25053.7|25031.2|377
1644940500000|2022-02-15 15:55:00|25068.4|25028.4|25066.4|25046.4|25091.2|25071.2|25026.2|25006.2|260
1644940800000|2022-02-15 16:00:00|25066.2|25046.2|25100.6|25080.6|25128.4|25101.2|25066.2|25046.2|65
1644941100000|2022-02-15 16:05:00|25100.9|25080.9|25084.2|25064.2|25111.2|25089.2|25056.7|25036.7|241
1644941400000|2022-02-15 16:10:00|25081.7|25061.7|25089.4|25069.4|25113.4|25089.2|25071.9|25041.7|195
1644941700000|2022-02-15 16:15:00|25094.2|25074.2|25134.2|25114.2|25156.4|25136.4|25094.2|25074.2|56
1644942000000|2022-02-15 16:20:00|25141.7|25121.7|25146.7|25106.7|25161.7|25134.2|25141.7|25106.7|28
1644942300000|2022-02-15 16:25:00|25134.2|25114.2|25121.4|25101.4|25136.9|25116.9|25096.7|25076.7|23
1644942600000|2022-02-15 16:30:00|25123.9|25103.9|25144.2|25124.2|25146.7|25126.7|25111.9|25091.9|12
1644942900000|2022-02-15 16:35:00|25146.7|25126.7|25126.7|25106.7|25156.7|25136.7|25126.7|25106.7|14
1644943200000|2022-02-15 16:40:00|25129.2|25109.2|25128.9|25108.9|25133.9|25113.7|25086.7|25059.4|20
1644943500000|2022-02-15 16:45:00|25131.4|25111.4|25140.7|25120.7|25150.2|25130.2|25131.4|25111.4|773
1644943800000|2022-02-15 16:50:00|25145.5|25125.5|25140.2|25120.2|25162.7|25134.7|25132.7|25112.7|90
1644944100000|2022-02-15 16:55:00|25137.7|25117.7|25113.2|25093.2|25151|25125.2|25110.5|25090.5|387
1644944400000|2022-02-15 17:00:00|25120.7|25100.7|25136.2|25116.2|25136.2|25116.2|25113.7|25093.7|210
1644944700000|2022-02-15 17:05:00|25151|25111|25125|25105|25151|25126.7|25118.3|25098.3|762
1644945000000|2022-02-15 17:10:00|25127.5|25107.5|25142.5|25102.5|25152.8|25132.8|25127.5|25100.3|102
1644945300000|2022-02-15 17:15:00|25132.8|25112.8|25196.3|25176.3|25196.3|25176.3|25132.8|25112.8|171
1644945600000|2022-02-15 17:20:00|25198.5|25178.5|25196.3|25176.3|25238.5|25213.8|25168.8|25148.8|638
1644945900000|2022-02-15 17:25:00|25198.8|25178.8|25153|25133|25208.8|25188.8|25153|25133|269
1644946200000|2022-02-15 17:30:00|25153.3|25133.3|25115.8|25095.8|25158.3|25138.3|25115.8|25095.5|29
1644946500000|2022-02-15 17:35:00|25111|25091|25093.3|25073.3|25115.8|25095.8|25085.8|25065.8|24
1644946800000|2022-02-15 17:40:00|25095.8|25075.8|25110.8|25090.8|25110.8|25090.8|25090.8|25070.8|38
1644947100000|2022-02-15 17:45:00|25113.3|25093.3|25121|25101|25125.8|25105.8|25103.3|25083.3|6
1644947400000|2022-02-15 17:50:00|25123.3|25103.3|25135.5|25115.5|25135.5|25115.5|25115.3|25095.3|106
1644947700000|2022-02-15 17:55:00|25138|25118|25155.8|25135.8|25170.8|25150.8|25138|25118|47
1644948000000|2022-02-15 18:00:00|25156|25136|25148.5|25128.5|25156|25136|25148.5|25128.5|12
1644948300000|2022-02-15 18:05:00|25145.8|25125.8|25148.5|25128.5|25148.5|25128.5|25135.8|25115.8|6
1644948600000|2022-02-15 18:10:00|25151|25131|25150.8|25130.8|25155.8|25133.3|25145.8|25115.8|8
1644948900000|2022-02-15 18:15:00|25148.5|25128.5|25145.8|25125.8|25148.5|25128.5|25130.8|25110.8|24
1644949200000|2022-02-15 18:20:00|25148.3|25128.3|25154.8|25134.8|25154.8|25134.8|25132.3|25112.3|146
1644949500000|2022-02-15 18:25:00|25155|25135|25157.8|25137.8|25160|25140|25152.5|25132.5|93
1645002900000|2022-02-16 09:15:00|25288.9|25268.9|25319.4|25299.4|25364.2|25329.6|25286.7|25256.4|320
1645003200000|2022-02-16 09:20:00|25321.9|25301.9|25300.2|25280.2|25361.9|25309.2|25274.4|25224.9|69
1645003500000|2022-02-16 09:25:00|25291.2|25271.2|25370.5|25350.5|25383.9|25350.5|25291.2|25264.4|89
1645003800000|2022-02-16 09:30:00|25370.7|25350.7|25353.7|25333.7|25380.7|25357.5|25350.5|25326.2|30
1645004100000|2022-02-16 09:35:00|25353.5|25333.5|25318.4|25298.4|25356.2|25333.5|25318.4|25291.2|8
1645004400000|2022-02-16 09:40:00|25316.4|25296.4|25343.7|25323.7|25363.4|25333.7|25316.4|25296.4|27
1645004700000|2022-02-16 09:45:00|25353|25313|25358.2|25318.2|25380.7|25353.2|25335.5|25310.9|14
1645005000000|2022-02-16 09:50:00|25368|25308|25338|25298|25368|25325.9|25333.4|25298|2
1645005300000|2022-02-16 09:55:00|25325.5|25305.5|25310.7|25290.7|25333|25305.5|25305.7|25285.7|3
1645005600000|2022-02-16 10:00:00|25310.5|25290.5|25312.7|25292.7|25325.7|25295.2|25298|25278|104
1645005900000|2022-02-16 10:05:00|25312.3|25292.3|25338|25318|25338.2|25318|25300.2|25280.2|14
1645006200000|2022-02-16 10:10:00|25337.7|25317.7|25385.7|25365.7|25400.7|25370.5|25337.7|25307.5|55
1645006500000|2022-02-16 10:15:00|25378.2|25358.2|25383.4|25363.4|25423|25403|25362.7|25335.2|49
1645006800000|2022-02-16 10:20:00|25393|25353|25372.3|25352.3|25397.5|25367.7|25372.3|25339.8|22
1645007100000|2022-02-16 10:25:00|25379.8|25339.8|25379.3|25339.3|25384.3|25352.3|25364.5|25335.2|163
1645007400000|2022-02-16 10:30:00|25369.1|25349.1|25399.1|25379.1|25408.8|25384.3|25361.8|25334.3|23
1645007700000|2022-02-16 10:35:00|25399.3|25379.3|25379.3|25359.3|25406.6|25386.6|25379.3|25359.3|90
1645008000000|2022-02-16 10:40:00|25379.5|25359.5|25374.8|25354.8|25382|25362|25374.8|25354.8|6
1645008300000|2022-02-16 10:45:00|25376.8|25356.8|25391.8|25371.8|25399.3|25379.3|25376.8|25354.3|25
1645008600000|2022-02-16 10:50:00|25387|25367|25401.3|25381.3|25401.3|25381.3|25384.8|25356.6|4
1645008900000|2022-02-16 10:55:00|25406.6|25386.6|25406.8|25386.8|25414.3|25386.8|25396.6|25374.1|35
1645009200000|2022-02-16 11:00:00|25409.3|25389.3|25448.8|25428.8|25451.6|25429.5|25409.3|25389.3|42
1645009500000|2022-02-16 11:05:00|25446.6|25426.6|25416.3|25396.3|25446.6|25426.6|25413.8|25393.8|7
1645009800000|2022-02-16 11:10:00|25418.8|25398.8|25403.4|25383.4|25418.8|25398.8|25385.9|25360.9|138
1645010100000|2022-02-16 11:15:00|25403.6|25383.6|25405.9|25385.9|25408.4|25388.4|25398.4|25378.4|126
1645010400000|2022-02-16 11:20:00|25403.4|25383.4|25403.4|25363.4|25408.4|25383.4|25390.9|25360.9|1
1645010700000|2022-02-16 11:25:00|25402.9|25362.9|25406.8|25386.8|25406.8|25386.8|25383.4|25362.9|205
1645011000000|2022-02-16 11:30:00|25413.6|25393.6|25422|25402|25434.3|25406.8|25406.8|25374.3|13
1645011300000|2022-02-16 11:35:00|25424.5|25404.5|25432|25412|25432|25412|25424.1|25404.1|2
1645011600000|2022-02-16 11:40:00|25432.3|25412.3|25436.8|25416.8|25456.6|25434.3|25432.3|25409.3|6
1645011900000|2022-02-16 11:45:00|25447|25407|25424.3|25404.3|25449.3|25416.8|25416.8|25389.3|41
1645012200000|2022-02-16 11:50:00|25431.8|25411.8|25446.8|25426.8|25459.3|25434.3|25431.8|25402|6
1645012500000|2022-02-16 11:55:00|25457|25417|25441.8|25421.8|25459.3|25434.3|25441.8|25414.3|14
1645012800000|2022-02-16 12:00:00|25444.3|25424.3|25451.8|25431.8|25459.1|25439.1|25429.5|25399.3|62
1645013100000|2022-02-16 12:05:00|25451.6|25431.6|25391.3|25371.3|25451.6|25431.6|25391.3|25364.3|16
1645013400000|2022-02-16 12:10:00|25386.8|25366.8|25416.6|25376.6|25416.6|25381.8|25379.5|25354.3|19
1645013700000|2022-02-16 12:15:00|25406.8|25386.8|25441.3|25421.3|25443.8|25421.3|25404.1|25373.8|25
1645014000000|2022-02-16 12:20:00|25439.1|25419.1|25471.3|25451.3|25476.1|25456.1|25439.1|25419.1|226
1645014300000|2022-02-16 12:25:00|25476.3|25456.3|25456.3|25436.3|25481.1|25461.1|25451.3|25423.8|2
1645014600000|2022-02-16 12:30:00|25456.1|25436.1|25426.3|25406.3|25456.1|25436.1|25413.8|25391.6|18
1645014900000|2022-02-16 12:35:00|25436.6|25396.6|25443.6|25423.6|25463.4|25438.8|25411.3|25378.8|7
1645015200000|2022-02-16 12:40:00|25443.8|25423.8|25468.8|25448.8|25478.8|25453.8|25443.8|25423.8|56
1645015500000|2022-02-16 12:45:00|25468.4|25448.4|25413.8|25393.8|25468.4|25448.4|25413.8|25393.8|67
1645015800000|2022-02-16 12:50:00|25411.3|25391.3|25374.3|25354.3|25411.3|25391.3|25358.8|25336.3|41
1645016100000|2022-02-16 12:55:00|25378.8|25358.8|25363.8|25343.8|25393.8|25368.8|25351.3|25323.8|4
1645016400000|2022-02-16 13:00:00|25356.3|25336.3|25315.9|25295.9|25383.1|25363.1|25286.1|25266.1|336
1645016700000|2022-02-16 13:05:00|25318.4|25298.4|25323.4|25303.4|25343.4|25310.9|25300.9|25278.4|32
1645017000000|2022-02-16 13:10:00|25325.9|25305.9|25331.3|25291.3|25346.1|25323.4|25296.1|25273.8|66
1645017300000|2022-02-16 13:15:00|25321.8|25301.8|25396.3|25376.3|25396.3|25376.3|25306.3|25273.8|30
1645017600000|2022-02-16 13:20:00|25393.8|25373.8|25371.3|25351.3|25403.8|25378.8|25346.3|25323.8|12
1645017900000|2022-02-16 13:25:00|25370.4|25350.4|25388.8|25368.8|25403.8|25376.1|25346.3|25326.3|9
1645018200000|2022-02-16 13:30:00|25383.8|25363.8|25338.8|25318.8|25383.8|25363.8|25311.3|25288.8|4
1645018500000|2022-02-16 13:35:00|25338.6|25318.6|25338.8|25298.8|25353.8|25318.6|25331.1|25293.8|30
1645018800000|2022-02-16 13:40:00|25328.6|25308.6|25293.4|25273.4|25341.1|25310.9|25290.7|25270.7|43
1645019100000|2022-02-16 13:45:00|25282|25262|25265.9|25245.9|25301.1|25271.3|25263.6|25233.4|221
1645019400000|2022-02-16 13:50:00|25260.9|25240.9|25310.9|25290.9|25316.1|25290.9|25236.6|25216.6|65
1645019700000|2022-02-16 13:55:00|25311.1|25291.1|25286.1|25246.1|25321.1|25293.4|25275.4|25245.7|35
1645020000000|2022-02-16 14:00:00|25283.6|25243.6|25282.9|25242.9|25283.6|25250.7|25238.4|25218.4|61
1645020300000|2022-02-16 14:05:00|25270.4|25250.4|25252.5|25232.5|25282.9|25257.9|25247.5|25227.5|220
1645020600000|2022-02-16 14:10:00|25252.9|25232.9|25263.2|25243.2|25277.9|25250.4|25252.9|25232.9|211
1645020900000|2022-02-16 14:15:00|25265.4|25245.4|25240.4|25220.4|25265.7|25245.7|25232.9|25208.4|160
1645021200000|2022-02-16 14:20:00|25237.9|25217.9|25217.5|25177.5|25257.9|25237.9|25207.7|25177.5|65
1645021500000|2022-02-16 14:25:00|25215.2|25175.2|25222.9|25202.9|25232.9|25212.9|25202.9|25175.2|25
1645021800000|2022-02-16 14:30:00|25223.2|25203.2|25165|25145|25277.9|25257.9|25165|25145|127
1645022100000|2022-02-16 14:35:00|25164.7|25144.7|25212.5|25192.5|25227.5|25205|25132.5|25107.5|251
1645022400000|2022-02-16 14:40:00|25212.7|25192.7|25174.5|25154.5|25212.7|25192.7|25162|25127|130
1645022700000|2022-02-16 14:45:00|25189.5|25149.5|25279.5|25259.5|25294.7|25265|25187|25149.5|37
1645023000000|2022-02-16 14:50:00|25277|25257|25198.8|25178.8|25277|25257|25196.3|25171.6|468
1645023300000|2022-02-16 14:55:00|25207|25167|25168.1|25148.1|25214.1|25194.1|25163.1|25141.6|426
1645023600000|2022-02-16 15:00:00|25170.6|25150.6|25213.1|25193.1|25223.1|25203.1|25168.1|25143.4|242
1645023900000|2022-02-16 15:05:00|25203.1|25183.1|25168.1|25148.1|25230.6|25210.6|25163.1|25143.1|110
1645024200000|2022-02-16 15:10:00|25163.1|25143.1|25169.7|25149.7|25169.7|25149.7|25150.9|25130.9|348
1645024500000|2022-02-16 15:15:00|25167.2|25147.2|25189.3|25169.3|25189.7|25169.7|25162.2|25142.2|162
1645024800000|2022-02-16 15:20:00|25191.8|25171.8|25281.5|25241.5|25298.8|25274.3|25191.8|25171.8|263
1645025100000|2022-02-16 15:25:00|25273.6|25253.6|25206.3|25186.3|25288.3|25258.8|25186.3|25161.3|232
1645025400000|2022-02-16 15:30:00|25213.8|25173.8|25159.3|25139.3|25221.1|25198.8|25159|25139|97
1645025700000|2022-02-16 15:35:00|25161.5|25141.5|25198.4|25178.4|25207.4|25178.4|25151.5|25131.5|143
1645026000000|2022-02-16 15:40:00|25198.8|25178.8|25200.9|25180.9|25225.9|25205.9|25190.9|25161.1|114
1645026300000|2022-02-16 15:45:00|25200.6|25180.6|25121.8|25101.8|25200.6|25180.6|25111.8|25091.8|90
1645026600000|2022-02-16 15:50:00|25122.2|25102.2|25179.3|25159.3|25189.3|25169.3|25122.2|25102.2|63
1645026900000|2022-02-16 15:55:00|25176.8|25156.8|25146.8|25126.8|25177|25157|25139.5|25109.3|16
1645027200000|2022-02-16 16:00:00|25147|25127|25072.7|25052.7|25151.8|25131.8|25072.2|25052.2|199
1645027500000|2022-02-16 16:05:00|25075.2|25055.2|25084.5|25064.5|25117.2|25097.2|25074.3|25047.9|79
1645027800000|2022-02-16 16:10:00|25080|25060|25104.3|25084.3|25117|25087|25074.3|25054.3|341
1645028100000|2022-02-16 16:15:00|25114.7|25094.7|25104.3|25084.3|25129.1|25104.7|25097.2|25077.2|66
1645028400000|2022-02-16 16:20:00|25106.6|25086.6|25227.7|25207.7|25227.7|25207.7|25072.2|25052.2|120
1645028700000|2022-02-16 16:25:00|25228.2|25208.2|25235.2|25215.2|25240.2|25217.7|25217.5|25190.2|56
1645029000000|2022-02-16 16:30:00|25237.7|25217.7|25270.4|25250.4|25270.4|25250.4|25235.2|25215.2|286
1645029300000|2022-02-16 16:35:00|25270.2|25250.2|25300.7|25260.7|25300.7|25275.2|25247.5|25220.4|111
1645029600000|2022-02-16 16:40:00|25290.4|25270.4|25258.2|25238.2|25300.7|25270.7|25230.7|25210.7|60
1645029900000|2022-02-16 16:45:00|25267.9|25227.9|25245.7|25225.7|25267.9|25243.2|25243.2|25215.7|57
1645030200000|2022-02-16 16:50:00|25248.2|25228.2|25240.7|25220.7|25280.7|25250.7|25238.6|25218.6|187
1645030500000|2022-02-16 16:55:00|25240.4|25220.4|25240.7|25220.7|25252.9|25232.9|25240.4|25220.4|229
1645030800000|2022-02-16 17:00:00|25240.4|25220.4|25230.9|25210.9|25250.2|25222.3|25223.2|25197.9|72
1645031100000|2022-02-16 17:05:00|25230.5|25210.5|25240.2|25220.2|25240.5|25220.5|25223|25193.4|125
1645031400000|2022-02-16 17:10:00|25240|25220|25240.5|25220.5|25242.5|25222.5|25230.7|25210.7|257
1645031700000|2022-02-16 17:15:00|25240.2|25220.2|25268.4|25248.4|25275.7|25248.4|25240.2|25220.2|217
1645032000000|2022-02-16 17:20:00|25268.6|25248.6|25270.2|25250.2|25286.4|25266.4|25260.9|25238.4|415
1645032300000|2022-02-16 17:25:00|25270|25250|25263.4|25243.4|25270.2|25250.2|25263.2|25243.2|237
1645032600000|2022-02-16 17:30:00|25265.7|25245.7|25259.6|25239.6|25268.4|25248.4|25248.4|25228.4|176
1645032900000|2022-02-16 17:35:00|25262.1|25242.1|25221.6|25201.6|25262.1|25242.1|25214.6|25194.6|72
1645033200000|2022-02-16 17:40:00|25221.8|25201.8|25245.7|25225.7|25248.4|25228.4|25221.8|25201.8|45
1645033500000|2022-02-16 17:45:00|25245.5|25225.5|25262.7|25242.7|25262.7|25242.7|25238.2|25218.2|40
1645033800000|2022-02-16 17:50:00|25260.2|25240.2|25275|25255|25277.7|25257.7|25255.2|25235.2|122
1645034100000|2022-02-16 17:55:00|25274.6|25254.6|25254.8|25234.8|25274.8|25254.6|25254.6|25234.6|202
1645034400000|2022-02-16 18:00:00|25259.3|25239.3|25294.1|25254.1|25294.3|25264.8|25241.2|25221.2|391
1645034700000|2022-02-16 18:05:00|25292.1|25252.1|25248.7|25228.7|25292.1|25262.7|25248.4|25228.4|86
1645035000000|2022-02-16 18:10:00|25250.9|25230.9|25261.2|25241.2|25261.2|25241.2|25245.7|25225.7|126
1645035300000|2022-02-16 18:15:00|25260.9|25240.9|25210.9|25190.9|25265.7|25240.9|25210.7|25189.6|97
1645035600000|2022-02-16 18:20:00|25210.7|25190.7|25251.2|25231.2|25251.4|25231.4|25188.9|25158.4|151
1645035900000|2022-02-16 18:25:00|25250.9|25230.9|25377.3|25317.3|25377.3|25341.3|25247.8|25217|1103
1645089300000|2022-02-17 09:15:00|25378.5|25358.5|25398.3|25378.3|25426|25398.5|25366|25346|127
1645089600000|2022-02-17 09:20:00|25395.8|25375.8|25403.1|25383.1|25413.3|25388.1|25393.5|25373.3|66
1645089900000|2022-02-17 09:25:00|25410.6|25370.6|25410.6|25390.6|25426|25393.1|25388.1|25358.3|46
1645090200000|2022-02-17 09:30:00|25410.4|25390.4|25395.6|25375.6|25410.4|25390.4|25395.6|25375.6|23
1645090500000|2022-02-17 09:35:00|25400.6|25380.6|25428.3|25388.3|25447.9|25425.6|25400.6|25380.6|35
1645090800000|2022-02-17 09:40:00|25425.6|25385.6|25408.1|25388.1|25425.6|25393.1|25395.8|25365.6|0
1645091100000|2022-02-17 09:45:00|25417.9|25377.9|25390.4|25370.4|25418.1|25398.1|25390.4|25360.6|0
1645091400000|2022-02-17 09:50:00|25388.1|25368.1|25365.6|25345.6|25392.9|25368.1|25365.6|25345.6|0
1645091700000|2022-02-17 09:55:00|25365.4|25345.4|25322.7|25302.7|25365.4|25345.4|25322.7|25297.9|6
1645092000000|2022-02-17 10:00:00|25322.5|25302.5|25307.7|25287.7|25322.5|25302.5|25295.2|25272.9|0
1645092300000|2022-02-17 10:05:00|25307.9|25287.9|25320.2|25300.2|25320.2|25300.2|25307.9|25287.9|0
1645092600000|2022-02-17 10:10:00|25322.7|25302.7|25327.7|25307.7|25330.2|25310.2|25322.7|25302.7|9
1645092900000|2022-02-17 10:15:00|25332.9|25292.9|25292.7|25272.7|25335.4|25303.1|25292.7|25262.9|0
1645093200000|2022-02-17 10:20:00|25290.4|25270.4|25297.9|25257.9|25300.2|25272.9|25290.4|25255.4|4
1645093500000|2022-02-17 10:25:00|25295.4|25255.4|25275.4|25255.4|25297.9|25270.4|25272.9|25252.9|0
1645093800000|2022-02-17 10:30:00|25272.9|25252.9|25245.4|25225.4|25272.9|25252.9|25243.1|25222.9|6
1645094100000|2022-02-17 10:35:00|25242.9|25222.9|25240.4|25220.4|25242.9|25222.9|25235.4|25215.4|10
1645094400000|2022-02-17 10:40:00|25250.6|25210.6|25257.7|25237.7|25260.2|25240.2|25235.2|25205.2|10
1645094700000|2022-02-17 10:45:00|25260.2|25240.2|25250.4|25230.4|25260.2|25240.2|25250.4|25230.4|21
1645095000000|2022-02-17 10:50:00|25250|25230|25262.7|25242.7|25262.7|25242.7|25225.2|25205.2|0
1645095300000|2022-02-17 10:55:00|25262.5|25242.5|25237.7|25217.7|25265.2|25245.2|25237.7|25210.2|4
1645095600000|2022-02-17 11:00:00|25237.9|25217.9|25245.2|25225.2|25245.2|25225.2|25237.7|25217.7|5
1645095900000|2022-02-17 11:05:00|25240.2|25220.2|25245.2|25225.2|25245.2|25225.2|25240.2|25220.2|17
1645096200000|2022-02-17 11:10:00|25245|25225|25248.2|25228.2|25248.2|25228.2|25240.2|25220.2|3
1645096500000|2022-02-17 11:15:00|25248|25228|25238.2|25218.2|25255.2|25230.5|25238.2|25208|2
1645096800000|2022-02-17 11:20:00|25240.5|25220.5|25240.5|25220.5|25253|25222.7|25238.2|25208|5
1645097100000|2022-02-17 11:25:00|25250.3|25210.3|25238|25198|25255.3|25225.5|25215.5|25183|15
1645097400000|2022-02-17 11:30:00|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|25228.2|25208.2|20
1645097700000|2022-02-17 11:35:00|25230.5|25210.5|25220.5|25200.5|25238|25210.5|25220.5|25198|0
1645098000000|2022-02-17 11:40:00|25230.3|25190.3|25223|25183|25230.3|25195.5|25215.5|25183|0
1645098300000|2022-02-17 11:45:00|25222.8|25182.8|25163|25123|25230.3|25182.8|25155.1|25120.3|15
1645098600000|2022-02-17 11:50:00|25165.3|25125.3|25163|25123|25165.3|25132.8|25150.3|25110.3|0
1645098900000|2022-02-17 11:55:00|25167.6|25127.6|25169.9|25149.9|25178.2|25155.1|25158.2|25127.6|13
1645099200000|2022-02-17 12:00:00|25172.4|25152.4|25153|25113|25185.3|25155.5|25153|25113|3
1645099500000|2022-02-17 12:05:00|25148|25108|25135.5|25115.5|25158|25125.5|25135.5|25108|0
1645099800000|2022-02-17 12:10:00|25135.9|25115.9|25165.5|25145.5|25178|25145.5|25135.5|25113|0
1645100100000|2022-02-17 12:15:00|25178|25138|25180.5|25140.5|25183|25148.2|25168.2|25138|0
1645100400000|2022-02-17 12:20:00|25178|25138|25140.9|25120.9|25178|25140.5|25138.2|25108.4|7
1645100700000|2022-02-17 12:25:00|25155.7|25115.7|25150.5|25110.5|25168|25118.2|25150.5|25105.7|1
1645101000000|2022-02-17 12:30:00|25133.2|25113.2|25123.4|25103.4|25133.2|25113.2|25090.9|25063.2|0
1645101300000|2022-02-17 12:35:00|25125.9|25105.9|25278.2|25238.2|25283.4|25243.4|25125.9|25093.4|0
1645101600000|2022-02-17 12:40:00|25275.9|25235.9|25278.4|25238.4|25278.4|25245.9|25258.4|25228.4|0
1645101900000|2022-02-17 12:45:00|25268.2|25248.2|25260.9|25240.9|25278.4|25253.4|25260.9|25233.4|1
1645102200000|2022-02-17 12:50:00|25260.7|25240.7|25250.9|25230.9|25265.7|25240.7|25250.9|25225.7|0
1645102500000|2022-02-17 12:55:00|25253.4|25233.4|25260.9|25240.9|25260.9|25240.9|25250.9|25230.9|0
1645102800000|2022-02-17 13:00:00|25268.4|25228.4|25191.3|25171.3|25288.4|25265.9|25188.4|25158.4|0
1645103100000|2022-02-17 13:05:00|25195.9|25175.9|25123.4|25103.4|25206.1|25175.9|25123.4|25103.4|1
1645103400000|2022-02-17 13:10:00|25123.6|25103.6|25025.9|25005.9|25135.7|25105.9|25020.9|24988.4|7
1645103700000|2022-02-17 13:15:00|25035.7|24995.7|25020.9|25000.9|25035.7|25000.9|24950.9|24913.4|1
1645104000000|2022-02-17 13:20:00|25023.4|25003.4|25043.6|25003.6|25061.1|25011.1|25023.4|24986.1|26
1645104300000|2022-02-17 13:25:00|25048.6|25008.6|25033.6|24993.6|25071.1|25023.6|25033.2|24993.6|0
1645104600000|2022-02-17 13:30:00|25046.1|24986.1|25132.3|25092.3|25146.9|25092.3|25036.3|24986.1|199
1645104900000|2022-02-17 13:35:00|25130.1|25090.1|25182.6|25122.6|25194.9|25137.4|25124.9|25064.9|14
1645105200000|2022-02-17 13:40:00|25183|25123|25227.6|25167.6|25232.6|25177.6|25183|25123|0
1645105500000|2022-02-17 13:45:00|25227.4|25167.4|25212.6|25152.6|25227.6|25167.6|25212.6|25152.6|0
1645105800000|2022-02-17 13:50:00|25212.4|25152.4|25187.6|25127.6|25232.6|25193.4|25187.6|25127.6|2
1645106100000|2022-02-17 13:55:00|25190.1|25130.1|25207.6|25147.6|25230.1|25170.1|25175.1|25115.1|0
1645106400000|2022-02-17 14:00:00|25207.8|25147.8|25232.6|25172.6|25232.6|25172.6|25192.6|25132.6|0
1645106700000|2022-02-17 14:05:00|25230.1|25170.1|25217.9|25157.9|25232.6|25184|25198.4|25145.1|253
1645107000000|2022-02-17 14:10:00|25201.8|25141.8|25196.2|25136.2|25216.2|25156.2|25193.5|25133.5|1
1645107300000|2022-02-17 14:15:00|25195.8|25135.8|25167.2|25107.2|25195.8|25135.8|25154.7|25094.7|0
1645107600000|2022-02-17 14:20:00|25162.2|25102.2|25224.7|25164.7|25229.7|25169.7|25159.7|25099.7|0
1645107900000|2022-02-17 14:25:00|25225.1|25165.1|25217.6|25157.6|25232.4|25172.4|25217.6|25157.6|5
1645108200000|2022-02-17 14:30:00|25217.4|25157.4|25199.9|25139.9|25222.8|25162.8|25197.4|25137.4|0
1645108500000|2022-02-17 14:35:00|25202.4|25142.4|25171.8|25111.8|25214.9|25154.9|25149.9|25089.9|0
1645108800000|2022-02-17 14:40:00|25174.3|25114.3|25133.9|25073.9|25187.4|25127.4|25130.5|25070.5|1
1645109100000|2022-02-17 14:45:00|25136.4|25076.4|25116.4|25056.4|25151.4|25091.4|25101.4|25041.4|0
1645109400000|2022-02-17 14:50:00|25113.9|25053.9|25123.9|25063.9|25128.9|25068.9|25104.1|25044.1|0
1645109700000|2022-02-17 14:55:00|25123.7|25063.7|25106.6|25046.6|25123.9|25068.5|25076.2|25033.7|1
1645110000000|2022-02-17 15:00:00|25108.9|25048.9|25173.7|25113.7|25191.4|25131.4|25088.1|25048.5|1
1645110300000|2022-02-17 15:05:00|25171.4|25111.4|25176.4|25116.4|25183.9|25123.9|25151.4|25091.4|0
1645110600000|2022-02-17 15:10:00|25176.6|25116.6|25220.3|25160.3|25223|25163|25176.6|25116.6|2
1645110900000|2022-02-17 15:15:00|25220.5|25160.5|25205.5|25145.5|25222.8|25162.8|25202.6|25142.6|0
1645111200000|2022-02-17 15:20:00|25205.3|25145.3|25227.6|25167.6|25230.3|25170.3|25155.5|25095.5|0
1645111500000|2022-02-17 15:25:00|25227.4|25167.4|25224.9|25164.9|25230.3|25170.3|25215.3|25155.3|0
1645111800000|2022-02-17 15:30:00|25220.3|25160.3|25210.5|25150.5|25230.5|25181.5|25199.2|25150.5|3
1645112100000|2022-02-17 15:35:00|25210.3|25150.3|25219|25159|25235.9|25183.4|25203.4|25148|0
1645112400000|2022-02-17 15:40:00|25221.3|25161.3|25278.1|25258.1|25278.1|25258.1|25208.8|25161.3|27
1645112700000|2022-02-17 15:45:00|25290.2|25270.2|25177.7|25157.7|25307.5|25280.2|25175.4|25140.2|7
1645113000000|2022-02-17 15:50:00|25178.1|25158.1|25232.7|25172.7|25232.7|25197.7|25178.1|25155.2|2
1645113300000|2022-02-17 15:55:00|25230.4|25170.4|25201.5|25141.5|25230.4|25170.4|25201.3|25141.3|2
1645113600000|2022-02-17 16:00:00|25201.3|25141.3|25241.2|25181.2|25241.2|25181.2|25196.2|25136.2|0
1645113900000|2022-02-17 16:05:00|25241.4|25181.4|25248.9|25188.9|25266.4|25206.4|25241.2|25181.2|0
1645114200000|2022-02-17 16:10:00|25249.1|25189.1|25273.9|25213.9|25274.1|25214.1|25248.5|25188.5|0
1645114500000|2022-02-17 16:15:00|25276.4|25216.4|25271.2|25211.2|25281.2|25221.2|25261.2|25201.2|2
1645114800000|2022-02-17 16:20:00|25273.7|25213.7|25266.1|25206.1|25275.7|25215.7|25261.3|25201.3|2
1645115100000|2022-02-17 16:25:00|25268.4|25208.4|25260.8|25200.8|25269.8|25213.3|25243.7|25195.8|2
1645115400000|2022-02-17 16:30:00|25258.5|25198.5|25181.9|25121.9|25258.9|25215.6|25146.7|25086.7|2
1645115700000|2022-02-17 16:35:00|25179.4|25119.4|25156.9|25096.9|25179.4|25119.4|25136.9|25076.9|0
1645116000000|2022-02-17 16:40:00|25157.1|25097.1|25161.9|25101.9|25174.2|25114.2|25144.4|25084.4|0
1645116300000|2022-02-17 16:45:00|25140.2|25100.2|25019.7|24999.7|25140.2|25109.6|25019.7|24999.7|6
1645116600000|2022-02-17 16:50:00|25022|25002|25064.3|25004.3|25089.5|25039.9|25022|24979.3|1
1645116900000|2022-02-17 16:55:00|25064.5|25004.5|25047.2|25007.2|25072|25012|25039.9|24992.2|0
1645117200000|2022-02-17 17:00:00|25047.6|25007.6|25094.5|25054.5|25119.7|25072.2|25047.6|25002.4|0
1645117500000|2022-02-17 17:05:00|25092.2|25052.2|25082.6|25062.6|25117.6|25082.6|25082.6|25044.7|0
1645117800000|2022-02-17 17:10:00|25092.4|25052.4|25111.7|25051.7|25111.7|25064.9|25080.3|25039.4|2
1645118100000|2022-02-17 17:15:00|25111.5|25051.5|25110.8|25050.8|25112.7|25052.7|25104.6|25044.6|2
1645118400000|2022-02-17 17:20:00|25113.1|25053.1|25079.5|25059.5|25125.6|25065.6|25074.7|25030.8|3
1645118700000|2022-02-17 17:25:00|25089.9|25049.9|25091.4|25031.4|25136.2|25099.1|25089.9|25031.4|2
1645119000000|2022-02-17 17:30:00|25091.8|25031.8|25078.9|25018.9|25096.4|25036.4|25071.4|25016.4|0
1645119300000|2022-02-17 17:35:00|25076.4|25016.4|25031.8|24991.8|25081.4|25023.7|25031.8|24981.6|0
1645119600000|2022-02-17 17:40:00|25031.6|24991.6|25054.1|25014.1|25054.3|25014.1|25029.3|24982|14
1645119900000|2022-02-17 17:45:00|25056.4|25016.4|25024.9|25004.9|25056.4|25021.4|25024.9|25004.9|0
1645120200000|2022-02-17 17:50:00|25027.4|25007.4|25017.6|24997.6|25029.7|25009.7|25015.1|24995.1|0
1645120500000|2022-02-17 17:55:00|25017.8|24997.8|25051.4|24991.4|25053.9|25004.9|25012.8|24986.2|2
1645120800000|2022-02-17 18:00:00|25051|24991|25053.9|24993.9|25063.5|25003.5|25046.4|24986.4|0
1645121100000|2022-02-17 18:05:00|25051.4|24991.4|25042.4|25022.4|25061|25022.4|25042.4|24991.4|0
1645121400000|2022-02-17 18:10:00|25042.6|25022.6|25087.4|25067.4|25099.9|25079.9|25042.6|25022.6|0
1645121700000|2022-02-17 18:15:00|25084.9|25064.9|25082.4|25062.4|25092.4|25072.4|25077.4|25057.4|1
1645122000000|2022-02-17 18:20:00|25084.9|25064.9|25113.9|25053.9|25116.2|25066.4|25081.6|25021.6|0
1645122300000|2022-02-17 18:25:00|25111.4|25051.4|25085.8|25025.8|25113.9|25066.6|25071.8|25023.3|4
1645175700000|2022-02-18 09:15:00|25048.3|24988.3|24898.3|24838.3|25070.8|25010.8|24711.5|24651.5|4
1645176000000|2022-02-18 09:20:00|24893|24833|24905.8|24845.8|24918.5|24858.5|24865.8|24805.8|0
1645176300000|2022-02-18 09:25:00|24905.6|24845.6|24893.1|24833.1|24913.1|24853.1|24893.1|24833.1|1
1645176600000|2022-02-18 09:30:00|24893.3|24833.3|24910.6|24850.6|24918.1|24858.1|24893.3|24833.3|0
1645176900000|2022-02-18 09:35:00|24910.8|24850.8|24828.1|24788.1|24913.1|24853.1|24828.1|24785.6|0
1645177200000|2022-02-18 09:40:00|24830.6|24770.6|24770.6|24710.6|24833.1|24773.1|24770.6|24710.6|0
1645177500000|2022-02-18 09:45:00|24763.1|24703.1|24750.6|24690.6|24773.1|24713.1|24723.1|24663.1|0
1645177800000|2022-02-18 09:50:00|24751|24691|24658.3|24598.3|24805.6|24745.6|24658.3|24598.3|4
1645178100000|2022-02-18 09:55:00|24658.1|24598.1|24640.6|24580.6|24695.8|24635.8|24635.8|24575.8|1
1645178400000|2022-02-18 10:00:00|24638.3|24578.3|24660.6|24600.6|24678.3|24618.3|24633.3|24573.3|2
1645178700000|2022-02-18 10:05:00|24658.3|24598.3|24590.8|24530.8|24658.3|24598.3|24588.3|24528.3|0
1645179000000|2022-02-18 10:10:00|24591.1|24531.1|24660.8|24600.8|24660.8|24600.8|24591.1|24531.1|0
1645179300000|2022-02-18 10:15:00|24663.3|24603.3|24705.8|24645.8|24723.3|24663.3|24660.8|24600.8|1
1645179600000|2022-02-18 10:20:00|24706|24646|24721.1|24661.1|24730.8|24670.8|24706|24646|7
1645179900000|2022-02-18 10:25:00|24721.5|24661.5|24705.8|24645.8|24730.8|24670.8|24705.8|24645.8|0
1645180200000|2022-02-18 10:30:00|24705.6|24645.6|24688.3|24628.3|24705.6|24645.6|24678.1|24618.1|0
1645180500000|2022-02-18 10:35:00|24695.8|24635.8|24688.3|24628.3|24700.8|24640.8|24688.3|24628.3|0
1645180800000|2022-02-18 10:40:00|24688.1|24628.1|24690.8|24630.8|24690.8|24630.8|24678.3|24618.3|0
1645181100000|2022-02-18 10:45:00|24690.9|24630.9|24717.7|24657.7|24717.7|24657.7|24690.9|24630.9|0
1645181400000|2022-02-18 10:50:00|24717.9|24657.9|24708.4|24648.4|24720.2|24660.2|24705.8|24645.8|0
1645181700000|2022-02-18 10:55:00|24710.9|24650.9|24713.3|24653.3|24720.6|24660.6|24710.6|24650.6|0
1645182000000|2022-02-18 11:00:00|24713.1|24653.1|24698.3|24638.3|24713.3|24653.3|24683.3|24623.3|0
1645182300000|2022-02-18 11:05:00|24700.8|24640.8|24690.7|24630.7|24717.4|24657.4|24690.7|24630.7|0
1645182600000|2022-02-18 11:10:00|24690.2|24630.2|24698.2|24638.2|24703.2|24643.2|24678.2|24618.2|0
1645182900000|2022-02-18 11:15:00|24698.4|24638.4|24688.2|24628.2|24700.7|24640.7|24688.2|24628.2|0
1645183200000|2022-02-18 11:20:00|24688.6|24628.6|24688.2|24628.2|24710.7|24650.7|24688.2|24628.2|0
1645183500000|2022-02-18 11:25:00|24685.7|24625.7|24655.7|24595.7|24688.2|24628.2|24655.7|24595.7|0
1645183800000|2022-02-18 11:30:00|24653.2|24593.2|24658.2|24598.2|24658.2|24598.2|24650.7|24590.7|0
1645184100000|2022-02-18 11:35:00|24659.3|24599.3|24653.2|24593.2|24675.9|24615.9|24638.2|24578.2|0
1645184400000|2022-02-18 11:40:00|24653.4|24593.4|24653.2|24593.2|24658.2|24598.2|24653.2|24593.2|0
1645184700000|2022-02-18 11:45:00|24655.7|24595.7|24658.2|24598.2|24665.7|24605.7|24655.7|24595.7|0
1645185000000|2022-02-18 11:50:00|24665.7|24605.7|24653.2|24593.2|24678.2|24618.2|24650.7|24590.7|0
1645185300000|2022-02-18 11:55:00|24653.4|24593.4|24655.7|24595.7|24655.7|24595.7|24653.4|24593.4|0
1645185600000|2022-02-18 12:00:00|24658.2|24598.2|24698.4|24638.4|24698.4|24638.4|24650.7|24590.7|0
1645185900000|2022-02-18 12:05:00|24695.9|24635.9|24732.1|24692.1|24732.1|24700|24693.2|24633.2|0
1645186200000|2022-02-18 12:10:00|24724.6|24704.6|24729.5|24709.5|24734.5|24709.5|24720|24689.8|0
1645186500000|2022-02-18 12:15:00|24727|24707|24745.4|24685.4|24762.9|24716.6|24727|24680.4|1
1645186800000|2022-02-18 12:20:00|24745|24685|24765.3|24705.3|24765.3|24705.3|24732.8|24672.8|0
1645187100000|2022-02-18 12:25:00|24760.3|24700.3|24797.8|24737.8|24797.8|24737.8|24760.3|24700.3|1
1645187400000|2022-02-18 12:30:00|24802.8|24742.8|24787.8|24727.8|24830.2|24770.2|24787.8|24727.8|0
1645187700000|2022-02-18 12:35:00|24787.3|24727.3|24785.7|24725.7|24795.2|24735.2|24777.8|24717.8|1
1645188000000|2022-02-18 12:40:00|24788.2|24728.2|24738.2|24678.2|24793.2|24733.2|24730.7|24670.7|0
1645188300000|2022-02-18 12:45:00|24735.5|24675.5|24655.7|24595.7|24735.5|24675.5|24655.7|24595.7|0
1645188600000|2022-02-18 12:50:00|24658.2|24598.2|24653.2|24593.2|24663.2|24603.2|24653.2|24593.2|0
1645188900000|2022-02-18 12:55:00|24650.7|24590.7|24635.5|24575.5|24653.2|24593.2|24635.5|24575.5|0
1645189200000|2022-02-18 13:00:00|24643.7|24583.7|24615.9|24555.9|24655.7|24595.7|24613.2|24553.2|0
1645189500000|2022-02-18 13:05:00|24615.7|24555.7|24620.7|24560.7|24625.7|24565.7|24610.7|24550.7|0
1645189800000|2022-02-18 13:10:00|24620.5|24560.5|24605.7|24545.7|24620.5|24560.5|24588.2|24528.2|0
1645190100000|2022-02-18 13:15:00|24608.2|24548.2|24628.2|24568.2|24630.7|24570.7|24608.2|24548.2|0
1645190400000|2022-02-18 13:20:00|24625.7|24565.7|24605.7|24545.7|24630.7|24570.7|24605.7|24545.7|0
1645190700000|2022-02-18 13:25:00|24603.2|24543.2|24605.7|24545.7|24620.7|24560.7|24600.7|24540.7|0
1645191000000|2022-02-18 13:30:00|24605.1|24545.1|24507.3|24447.3|24605.1|24545.1|24466.6|24430.1|10
1645191300000|2022-02-18 13:35:00|24512.1|24452.1|24529.4|24469.4|24559.2|24499.2|24497.3|24437.3|0
1645191600000|2022-02-18 13:40:00|24529.8|24469.8|24529.8|24469.8|24557.1|24497.1|24524.8|24464.8|2
1645191900000|2022-02-18 13:45:00|24529.6|24469.6|24569.6|24509.6|24569.8|24509.8|24507.3|24447.3|12
1645192200000|2022-02-18 13:50:00|24569.4|24509.4|24612.3|24552.3|24664.8|24604.8|24552.3|24492.3|0
1645192500000|2022-02-18 13:55:00|24617.3|24557.3|24636.9|24576.9|24636.9|24576.9|24589.4|24529.4|1
1645192800000|2022-02-18 14:00:00|24634.4|24574.4|24571.9|24511.9|24641.9|24581.9|24569.4|24509.4|0
1645193100000|2022-02-18 14:05:00|24574.4|24514.4|24599.4|24539.4|24599.4|24539.4|24531.9|24471.9|0
1645193400000|2022-02-18 14:10:00|24596.9|24536.9|24583.1|24523.1|24616.9|24556.9|24583.1|24523.1|1
1645193700000|2022-02-18 14:15:00|24580.6|24520.6|24526.7|24506.7|24609.9|24549.9|24526.7|24504.2|0
1645194000000|2022-02-18 14:20:00|24522|24502|24564.9|24504.9|24564.9|24504.9|24519.7|24459.9|1
1645194300000|2022-02-18 14:25:00|24564.8|24504.8|24540.1|24480.1|24579.9|24519.9|24524.9|24464.9|0
1645194600000|2022-02-18 14:30:00|24539.9|24479.9|24570.1|24510.1|24577.6|24517.6|24537.6|24477.6|0
1645194900000|2022-02-18 14:35:00|24569.9|24509.9|24597.8|24537.8|24617.8|24557.8|24557.6|24497.6|0
1645195200000|2022-02-18 14:40:00|24597.6|24537.6|24600.3|24540.3|24602.8|24542.8|24560.3|24500.3|0
1645195500000|2022-02-18 14:45:00|24587.8|24527.8|24618.1|24558.1|24618.1|24558.1|24577.8|24517.8|0
1645195800000|2022-02-18 14:50:00|24618.3|24558.3|24638.1|24578.1|24643.1|24583.1|24613.1|24553.1|0
1645196100000|2022-02-18 14:55:00|24628.1|24568.1|24640.6|24580.6|24640.6|24580.6|24625.6|24565.6|0
1645196400000|2022-02-18 15:00:00|24638.1|24578.1|24653.1|24593.1|24655.6|24595.6|24630.6|24570.6|0
1645196700000|2022-02-18 15:05:00|24653.3|24593.3|24548.1|24488.1|24668.1|24608.1|24543.1|24483.1|1
1645197000000|2022-02-18 15:10:00|24550.6|24490.6|24430.8|24370.8|24553.1|24493.1|24404.8|24358.5|4
1645197300000|2022-02-18 15:15:00|24425.9|24365.9|24374.3|24354.3|24448.8|24401.6|24374.3|24354.1|6
1645197600000|2022-02-18 15:20:00|24376.8|24356.8|24428.1|24368.1|24450.6|24390.6|24376.8|24351.6|3
1645197900000|2022-02-18 15:25:00|24428.3|24368.3|24458.1|24398.1|24478.1|24418.1|24413.8|24353.8|0
1645198200000|2022-02-18 15:30:00|24453.1|24393.1|24401.3|24361.3|24453.1|24393.1|24401.3|24351.5|1
1645198500000|2022-02-18 15:35:00|24398.8|24358.8|24440.6|24380.6|24450.8|24390.8|24381.3|24330.6|1
1645198800000|2022-02-18 15:40:00|24438.1|24378.1|24393.8|24333.8|24438.1|24378.1|24309.5|24289.5|1
1645199100000|2022-02-18 15:45:00|24378.8|24338.8|24408.8|24348.8|24408.8|24366.3|24361.3|24313.8|1
1645199400000|2022-02-18 15:50:00|24396.3|24356.3|24433.9|24393.9|24443.8|24393.9|24378.9|24326.3|0
1645199700000|2022-02-18 15:55:00|24436.3|24396.3|24458.8|24398.8|24486.3|24433.6|24418.9|24368.8|0
1645200000000|2022-02-18 16:00:00|24451.3|24411.3|24456.3|24416.3|24511.1|24461.3|24451.3|24398.8|0
1645200300000|2022-02-18 16:05:00|24455.9|24415.9|24496.3|24436.3|24503.4|24448.6|24436.3|24393.8|1
1645200600000|2022-02-18 16:10:00|24496.4|24436.4|24470.6|24410.6|24511.1|24451.1|24461.1|24410.6|1
1645200900000|2022-02-18 16:15:00|24463.6|24403.6|24443.9|24403.9|24474.1|24433.2|24416.8|24371.3|1
1645201200000|2022-02-18 16:20:00|24444.1|24404.1|24476.4|24436.4|24481.4|24438.9|24436.6|24403.9|0
1645201500000|2022-02-18 16:25:00|24466.6|24446.6|24536.4|24496.4|24546.4|24503.9|24466.6|24436.4|0
1645201800000|2022-02-18 16:30:00|24536.6|24496.6|24531.4|24491.4|24608.7|24556.6|24528.9|24488.9|0
1645202100000|2022-02-18 16:35:00|24523.9|24503.9|24590.9|24550.9|24603.9|24561.4|24523.9|24481.4|0
1645202400000|2022-02-18 16:40:00|24600.7|24540.7|24578.9|24538.9|24600.7|24553.9|24566.6|24536.4|1
1645202700000|2022-02-18 16:45:00|24576.4|24536.4|24571.4|24531.4|24576.4|24536.4|24541.6|24511.4|0
1645203000000|2022-02-18 16:50:00|24571.9|24531.9|24578.7|24538.7|24591.4|24546.2|24558.9|24518.7|0
1645203300000|2022-02-18 16:55:00|24569.2|24549.2|24631.4|24611.4|24693.7|24641.4|24569.2|24549.2|0
1645203600000|2022-02-18 17:00:00|24631.2|24611.2|24656.2|24636.2|24656.2|24636.2|24601.2|24568.7|0
1645203900000|2022-02-18 17:05:00|24668.7|24628.7|24628.9|24608.9|24668.7|24638.6|24628.9|24583.7|6
1645204200000|2022-02-18 17:10:00|24646|24606|24683.5|24643.5|24698.7|24653.2|24641.2|24606|0
1645204500000|2022-02-18 17:15:00|24691|24631|24711.2|24651.2|24713.5|24673.5|24663.5|24623.5|2
1645204800000|2022-02-18 17:20:00|24713.7|24653.7|24611.2|24571.2|24713.7|24653.7|24601.2|24568.7|0
1645205100000|2022-02-18 17:25:00|24610.9|24570.9|24603.5|24583.5|24631|24586.2|24598.5|24563.7|6
1645205400000|2022-02-18 17:30:00|24613.4|24573.4|24616|24576|24636|24611|24601.2|24571|0
1645205700000|2022-02-18 17:35:00|24608.5|24588.5|24628.5|24588.5|24628.5|24591.2|24601.2|24568.7|0
1645206000000|2022-02-18 17:40:00|24628.7|24588.7|24633.7|24593.7|24648.7|24601.2|24611.2|24568.5|0
1645206300000|2022-02-18 17:45:00|24633.5|24593.5|24616.2|24576.2|24641|24593.5|24616.2|24571|0
1645206600000|2022-02-18 17:50:00|24616.4|24576.4|24641.2|24601.2|24648.7|24601.2|24616.2|24568.7|1
1645206900000|2022-02-18 17:55:00|24641|24601|24626.5|24606.5|24641.2|24609.2|24621.5|24594|0
1645207200000|2022-02-18 18:00:00|24626.7|24606.7|24614|24594|24639|24611.2|24609.2|24579|0
1645207500000|2022-02-18 18:05:00|24611.5|24591.5|24609|24589|24626.4|24596.5|24589|24569|0
1645207800000|2022-02-18 18:10:00|24611.5|24591.5|24621.5|24601.5|24634|24606.5|24611.5|24589|0
1645208100000|2022-02-18 18:15:00|24623.8|24603.8|24619|24579|24636|24606.5|24611.5|24579|1
1645208400000|2022-02-18 18:20:00|24608.8|24588.8|24632.4|24572.4|24634.7|24594.2|24606.5|24567.2|1
1645208700000|2022-02-18 18:25:00|24622.5|24582.5|24582.7|24522.7|24645|24597.5|24560.2|24510.2|0
1645521300000|2022-02-22 09:15:00|24560.7|24500.7|24565.1|24505.1|24585.1|24525.1|24472.6|24412.6|0
1645521600000|2022-02-22 09:20:00|24565.2|24505.2|24592.6|24532.6|24595.2|24535.2|24565.2|24505.2|0
1645521900000|2022-02-22 09:25:00|24590.1|24530.1|24560.1|24500.1|24590.1|24530.1|24527.5|24467.5|2
1645522200000|2022-02-22 09:30:00|24559.9|24499.9|24590.1|24530.1|24590.1|24530.1|24550.1|24490.1|3
1645522500000|2022-02-22 09:35:00|24592.6|24532.6|24617.6|24557.6|24627.6|24567.6|24592.6|24532.6|0
1645522800000|2022-02-22 09:40:00|24617.5|24557.5|24645.1|24585.1|24657.6|24597.6|24615.1|24555.1|0
1645523100000|2022-02-22 09:45:00|24645.2|24585.2|24660.1|24600.1|24682.6|24622.6|24645.2|24585.2|0
1645523400000|2022-02-22 09:50:00|24660.2|24600.2|24659.4|24599.4|24665.1|24605.1|24659.4|24599.4|1
1645523700000|2022-02-22 09:55:00|24656.9|24596.9|24613.8|24553.8|24656.9|24596.9|24613.8|24553.8|2
1645524000000|2022-02-22 10:00:00|24613.9|24553.9|24666.6|24606.6|24671.6|24611.6|24613.9|24553.9|0
1645524300000|2022-02-22 10:05:00|24669.1|24609.1|24714.1|24654.1|24719.1|24659.1|24666.6|24606.6|0
1645524600000|2022-02-22 10:10:00|24714.3|24654.3|24719.1|24659.1|24729.1|24669.1|24714.1|24654.1|0
1645524900000|2022-02-22 10:15:00|24716.6|24656.6|24711.6|24651.6|24726.6|24666.6|24711.6|24651.6|0
1645525200000|2022-02-22 10:20:00|24709.1|24649.1|24711.6|24651.6|24716.6|24656.6|24704.1|24644.1|0
1645525500000|2022-02-22 10:25:00|24709.1|24649.1|24706.6|24646.6|24709.1|24649.1|24704.1|24644.1|0
1645525800000|2022-02-22 10:30:00|24706.7|24646.7|24676.8|24616.8|24711.6|24651.6|24676.6|24616.6|0
1645526100000|2022-02-22 10:35:00|24684.1|24624.1|24681.6|24621.6|24686.6|24626.6|24676.6|24616.6|0
1645526400000|2022-02-22 10:40:00|24684.1|24624.1|24716.6|24656.6|24716.6|24656.6|24679.1|24619.1|0
1645526700000|2022-02-22 10:45:00|24719.1|24659.1|24791.6|24731.6|24791.6|24731.6|24719.1|24659.1|1
1645527000000|2022-02-22 10:50:00|24791.5|24731.5|24774.2|24714.2|24791.5|24731.5|24769.1|24709.1|0
1645527300000|2022-02-22 10:55:00|24774|24714|24756.7|24696.7|24774|24714|24751.7|24691.7|0
1645527600000|2022-02-22 11:00:00|24756.6|24696.6|24774.2|24714.2|24774.2|24714.2|24754.2|24694.2|0
1645527900000|2022-02-22 11:05:00|24776.7|24716.7|24784.5|24724.5|24784.5|24724.5|24774.2|24714.2|0
1645528200000|2022-02-22 11:10:00|24786.9|24726.9|24789.5|24729.5|24802|24742|24784.5|24724.5|1
1645528500000|2022-02-22 11:15:00|24789.4|24729.4|24794.4|24734.4|24804.5|24744.5|24777.2|24717.2|0
1645528800000|2022-02-22 11:20:00|24796.9|24736.9|24809.4|24749.4|24809.5|24749.5|24796.9|24736.9|0
1645529100000|2022-02-22 11:25:00|24806.9|24746.9|24814.6|24754.6|24824.4|24764.4|24804.4|24744.4|0
1645529400000|2022-02-22 11:30:00|24817|24757|24744.4|24684.4|24826.9|24766.9|24744.4|24684.4|0
1645529700000|2022-02-22 11:35:00|24741.9|24681.9|24702.1|24642.1|24747|24687|24702|24642|0
1645530000000|2022-02-22 11:40:00|24704.5|24644.5|24679.5|24619.5|24709.5|24649.5|24664.5|24604.5|0
1645530300000|2022-02-22 11:45:00|24679.6|24619.6|24649.5|24589.5|24687|24627|24644.5|24584.5|0
1645530600000|2022-02-22 11:50:00|24649.4|24589.4|24604.6|24544.6|24649.4|24589.4|24602|24542|0
1645530900000|2022-02-22 11:55:00|24604.4|24544.4|24526.9|24466.9|24604.4|24544.4|24526.9|24466.9|1
1645531200000|2022-02-22 12:00:00|24526.8|24466.8|24517.1|24457.1|24526.8|24466.8|24482.1|24422.1|0
1645531500000|2022-02-22 12:05:00|24516.6|24456.6|24499.6|24439.6|24516.6|24456.6|24494.6|24434.6|0
1645531800000|2022-02-22 12:10:00|24507.1|24447.1|24499.6|24439.6|24507.2|24447.2|24494.6|24434.6|1
1645532100000|2022-02-22 12:15:00|24499.5|24439.5|24487.3|24427.3|24504.6|24444.6|24487.3|24427.3|0
1645532400000|2022-02-22 12:20:00|24489.8|24429.8|24449.6|24389.6|24497.2|24437.2|24447.1|24387.1|4
1645532700000|2022-02-22 12:25:00|24447.2|24387.2|24492|24432|24492|24432|24429.6|24369.6|0
1645533000000|2022-02-22 12:30:00|24489.5|24429.5|24517|24457|24517|24457|24489.4|24429.4|0
1645533300000|2022-02-22 12:35:00|24519.5|24459.5|24539.4|24479.4|24564.5|24504.5|24519.5|24459.5|0
1645533600000|2022-02-22 12:40:00|24537|24477|24514.5|24454.5|24537|24477|24502|24442|0
1645533900000|2022-02-22 12:45:00|24512|24452|24534.4|24474.4|24547|24487|24512|24452|0
1645534200000|2022-02-22 12:50:00|24534.3|24474.3|24502.3|24442.3|24546.7|24486.7|24502.3|24442.3|0
1645534500000|2022-02-22 12:55:00|24499.9|24439.9|24464.5|24404.5|24499.9|24439.9|24461.9|24401.9|1
1645534800000|2022-02-22 13:00:00|24464.6|24404.6|24477|24417|24489.5|24429.5|24464.5|24404.5|0
1645535100000|2022-02-22 13:05:00|24479.5|24419.5|24417.6|24357.6|24482|24422|24407.8|24347.8|1
1645535400000|2022-02-22 13:10:00|24422.5|24362.5|24358|24298|24432.5|24372.5|24315.7|24285.6|2
1645535700000|2022-02-22 13:15:00|24350.5|24290.5|24382.6|24322.6|24382.6|24322.6|24310.7|24285.6|2
1645536000000|2022-02-22 13:20:00|24380.1|24320.1|24414.7|24354.7|24422.1|24362.1|24379.9|24319.9|0
1645536300000|2022-02-22 13:25:00|24412.2|24352.2|24384.6|24324.6|24412.2|24352.2|24384.6|24324.6|1
1645536600000|2022-02-22 13:30:00|24384.5|24324.5|24462.1|24402.1|24477.1|24417.1|24382.1|24322.1|0
1645536900000|2022-02-22 13:35:00|24462|24402|24452|24392|24472.1|24412.1|24452|24392|1
1645537200000|2022-02-22 13:40:00|24451.9|24391.9|24459.6|24399.6|24477.1|24417.1|24439.6|24379.6|0
1645537500000|2022-02-22 13:45:00|24462.1|24402.1|24509.6|24449.6|24519.6|24459.6|24462.1|24402.1|0
1645537800000|2022-02-22 13:50:00|24512.1|24452.1|24507.1|24447.1|24524.6|24464.6|24504.5|24444.5|1
1645538100000|2022-02-22 13:55:00|24506.9|24446.9|24487.3|24427.3|24506.9|24446.9|24460.2|24400.2|0
1645538400000|2022-02-22 14:00:00|24484.8|24424.8|24494.7|24434.7|24524.8|24464.8|24470|24410|0
1645538700000|2022-02-22 14:05:00|24494.5|24434.5|24484.8|24424.8|24494.5|24434.5|24455.2|24395.2|0
1645539000000|2022-02-22 14:10:00|24487.3|24427.3|24499.6|24439.6|24512.1|24452.1|24487.3|24427.3|1
1645539300000|2022-02-22 14:15:00|24494.7|24434.7|24405.7|24385.7|24494.7|24434.7|24405.7|24385.7|0
1645539600000|2022-02-22 14:20:00|24410.5|24390.5|24487.4|24427.4|24487.4|24427.4|24410.5|24385.5|0
1645539900000|2022-02-22 14:25:00|24489.9|24429.9|24467.6|24407.6|24494.9|24434.9|24467.6|24407.6|0
1645540200000|2022-02-22 14:30:00|24462.7|24402.7|24519.9|24459.9|24532.4|24472.4|24452.8|24392.8|0
1645540500000|2022-02-22 14:35:00|24519.7|24459.7|24562.8|24502.8|24568|24508|24510.3|24452.4|2
1645540800000|2022-02-22 14:40:00|24565.3|24505.3|24480.2|24420.2|24565.3|24505.3|24475.2|24415.2|0
1645541100000|2022-02-22 14:45:00|24480.3|24420.3|24664.7|24604.7|24685.4|24643.1|24480.3|24420.3|1
1645541400000|2022-02-22 14:50:00|24662.2|24602.2|24667.2|24607.2|24669.7|24609.7|24644.7|24584.7|0
1645541700000|2022-02-22 14:55:00|24667.1|24607.1|24659.6|24599.6|24667.2|24607.2|24607.2|24547.2|0
1645542000000|2022-02-22 15:00:00|24657.2|24597.2|24732.2|24672.2|24734.7|24674.7|24639.7|24579.7|0
1645542300000|2022-02-22 15:05:00|24729.7|24669.7|24802.1|24742.1|24817.3|24757.3|24719.7|24659.7|0
1645542600000|2022-02-22 15:10:00|24799.7|24739.7|24839.6|24779.6|24842.1|24782.1|24727.2|24667.2|0
1645542900000|2022-02-22 15:15:00|24837.1|24777.1|24814.6|24754.6|24837.1|24777.1|24802.1|24742.1|0
1645543200000|2022-02-22 15:20:00|24814.7|24754.7|24794.7|24734.7|24817.1|24757.1|24769.6|24709.6|0
1645543500000|2022-02-22 15:25:00|24797.1|24737.1|24814.6|24754.6|24814.6|24754.6|24764.6|24704.6|0
1645543800000|2022-02-22 15:30:00|24814.7|24754.7|24922.1|24862.1|24944.6|24884.6|24814.7|24754.7|0
1645544100000|2022-02-22 15:35:00|24919.7|24859.7|24914.6|24854.6|24949.6|24889.6|24914.6|24854.6|0
1645544400000|2022-02-22 15:40:00|24912.2|24852.2|24929.6|24869.6|24944.6|24884.6|24909.6|24849.6|0
1645544700000|2022-02-22 15:45:00|24934.6|24874.6|24882.1|24822.1|24962.1|24902.1|24882.1|24822.1|0
1645545000000|2022-02-22 15:50:00|24879.6|24819.6|24839.6|24779.6|24884.7|24824.7|24839.6|24779.6|0
1645545300000|2022-02-22 15:55:00|24837.2|24777.2|24817.2|24757.2|24837.2|24777.2|24797.2|24737.2|0
1645545600000|2022-02-22 16:00:00|24817.1|24757.1|24767.2|24707.2|24817.2|24757.2|24767.2|24707.2|5
1645545900000|2022-02-22 16:05:00|24764.6|24704.6|24767.4|24707.4|24767.4|24707.4|24742.3|24682.3|0
1645546200000|2022-02-22 16:10:00|24767.5|24707.5|24724.7|24664.7|24787.2|24727.2|24717.2|24657.2|0
1645546500000|2022-02-22 16:15:00|24727.2|24667.2|24734.7|24674.7|24759.7|24699.7|24727.2|24667.2|0
1645546800000|2022-02-22 16:20:00|24734.6|24674.6|24684.7|24624.7|24737.2|24677.2|24684.7|24624.7|0
1645547100000|2022-02-22 16:25:00|24684.6|24624.6|24702.2|24642.2|24719.6|24659.6|24682.2|24622.2|0
1645547400000|2022-02-22 16:30:00|24704.7|24644.7|24762.2|24702.2|24774.7|24714.7|24704.7|24644.7|0
1645547700000|2022-02-22 16:35:00|24764.7|24704.7|24784.7|24724.7|24802.1|24742.1|24762.2|24702.2|0
1645548000000|2022-02-22 16:40:00|24787.2|24727.2|24812.2|24752.2|24839.7|24779.7|24787.2|24727.2|0
1645548300000|2022-02-22 16:45:00|24812.3|24752.3|24804.7|24744.7|24827|24767|24792.2|24732.2|3
1645548600000|2022-02-22 16:50:00|24807.2|24747.2|24797.5|24737.5|24819.7|24759.7|24797.5|24737.5|0
1645548900000|2022-02-22 16:55:00|24795|24735|24817.5|24757.5|24832|24772|24795|24735|2
1645549200000|2022-02-22 17:00:00|24815|24755|24780|24720|24822.5|24762.5|24780|24720|0
1645549500000|2022-02-22 17:05:00|24780.1|24720.1|24792.6|24732.6|24797.5|24737.5|24780.1|24720.1|7
1645549800000|2022-02-22 17:10:00|24787.6|24727.6|24780.1|24720.1|24795.1|24735.1|24740.1|24680.1|2
1645550100000|2022-02-22 17:15:00|24780.2|24720.2|24802.8|24742.8|24827.8|24767.8|24752.7|24692.7|0
1645550400000|2022-02-22 17:20:00|24802.7|24742.7|24737.8|24677.8|24830.4|24777.9|24715.3|24662.9|0
1645550700000|2022-02-22 17:25:00|24742.8|24682.8|24765.3|24705.3|24765.3|24712.9|24735.3|24682.8|0
1645551000000|2022-02-22 17:30:00|24762.8|24702.8|24735.3|24695.3|24762.8|24717.9|24735.3|24685.3|0
1645551300000|2022-02-22 17:35:00|24737.7|24697.7|24727.9|24687.9|24740.4|24697.8|24725.4|24675.4|0
1645551600000|2022-02-22 17:40:00|24730.4|24690.4|24722.9|24682.9|24737.9|24700.4|24710.4|24675.4|0
1645551900000|2022-02-22 17:45:00|24735.4|24675.4|24702.9|24662.9|24735.4|24685.3|24702.9|24662.9|0
1645552200000|2022-02-22 17:50:00|24707.9|24667.9|24717.9|24677.9|24730.4|24682.9|24700.4|24667.9|0
1645552500000|2022-02-22 17:55:00|24715.4|24675.4|24717.8|24677.8|24730.4|24685.4|24713|24670.4|0
1645552800000|2022-02-22 18:00:00|24727.9|24667.9|24702.8|24662.8|24735.3|24685.3|24702.8|24662.8|0
1645553100000|2022-02-22 18:05:00|24710.3|24650.3|24720.3|24660.3|24720.3|24662.8|24700.4|24650.3|0
1645553400000|2022-02-22 18:10:00|24707.8|24667.8|24715.3|24675.3|24735.3|24690.3|24707.8|24665.3|0
1645553700000|2022-02-22 18:15:00|24717.8|24677.8|24737.8|24697.8|24737.8|24697.8|24710.3|24660.3|0
1645554000000|2022-02-22 18:20:00|24738|24698|24752.8|24712.8|24762.8|24727.8|24738|24692.9|1
1645554300000|2022-02-22 18:25:00|24750.3|24710.3|24725.4|24685.4|24760.4|24725.4|24715.4|24682.9|0
1645607700000|2022-02-23 09:15:00|24771.8|24711.8|24861.8|24801.8|24864.3|24804.3|24756.8|24696.8|0
1645608000000|2022-02-23 09:20:00|24864.3|24804.3|24846.8|24786.8|24866.8|24806.8|24839.3|24779.3|0
1645608300000|2022-02-23 09:25:00|24846.9|24786.9|24901.7|24841.7|24906.8|24846.8|24846.9|24786.9|0
1645608600000|2022-02-23 09:30:00|24899.3|24839.3|24889.3|24829.3|24901.8|24841.8|24889.3|24829.3|0
1645608900000|2022-02-23 09:35:00|24889.4|24829.4|24861.7|24801.7|24899.3|24839.3|24861.7|24801.7|0
1645609200000|2022-02-23 09:40:00|24856.8|24796.8|24854.3|24794.3|24859.3|24799.3|24829.3|24769.3|0
1645609500000|2022-02-23 09:45:00|24856.8|24796.8|24829.5|24769.5|24869.3|24809.3|24812.1|24762.1|0
1645609800000|2022-02-23 09:50:00|24824.5|24764.5|24874.5|24814.5|24874.5|24822|24814.6|24764.5|0
1645610100000|2022-02-23 09:55:00|24864.5|24824.5|24849.5|24789.5|24882|24829.6|24842|24789.5|0
1645610400000|2022-02-23 10:00:00|24849.4|24789.4|24797|24757|24849.5|24794.5|24797|24754.5|0
1645610700000|2022-02-23 10:05:00|24807|24747|24784.5|24724.5|24807|24754.5|24772|24717|0
1645611000000|2022-02-23 10:10:00|24782|24722|24804.5|24744.5|24804.5|24747|24772|24719.5|0
1645611300000|2022-02-23 10:15:00|24792|24752|24792|24752|24799.5|24752|24782|24732.1|0
1645611600000|2022-02-23 10:20:00|24792.1|24752.1|24804.5|24744.5|24821.9|24772|24772|24724.5|0
1645611900000|2022-02-23 10:25:00|24799.5|24739.5|24782|24742|24809.5|24757|24782|24739.5|0
1645612200000|2022-02-23 10:30:00|24791.9|24731.9|24784.6|24744.6|24811.9|24762|24782|24729.5|0
1645612500000|2022-02-23 10:35:00|24799.6|24739.6|24799.5|24739.5|24811.9|24762|24787|24737|0
1645612800000|2022-02-23 10:40:00|24787|24747|24784.5|24724.5|24794.5|24747|24751.9|24702|0
1645613100000|2022-02-23 10:45:00|24789.5|24729.5|24764.5|24704.5|24806.9|24757|24762|24704.5|0
1645613400000|2022-02-23 10:50:00|24751.9|24711.9|24769.5|24729.5|24784.5|24742|24751.9|24711.9|0
1645613700000|2022-02-23 10:55:00|24777|24737|24824.5|24764.5|24824.5|24772|24769.5|24721.9|0
1645614000000|2022-02-23 11:00:00|24814.3|24774.3|24796.9|24756.9|24814.3|24774.3|24787|24742|0
1645614300000|2022-02-23 11:05:00|24807|24747|24811.9|24771.9|24824.4|24776.9|24794.4|24747|0
1645614600000|2022-02-23 11:10:00|24811.8|24771.8|24794.5|24754.5|24811.8|24771.8|24779.4|24724.4|0
1645614900000|2022-02-23 11:15:00|24796.9|24756.9|24801.9|24761.9|24809.4|24766.9|24796.9|24747|0
1645615200000|2022-02-23 11:20:00|24816.9|24756.9|24841.9|24801.9|24849.4|24804.4|24814.4|24756.9|0
1645615500000|2022-02-23 11:25:00|24842|24802|24861.9|24801.9|24866.9|24819.4|24842|24794.4|1
1645615800000|2022-02-23 11:30:00|24851.8|24811.8|24844.4|24804.4|24861.9|24811.8|24839.5|24789.4|0
1645616100000|2022-02-23 11:35:00|24834.5|24814.5|24884.4|24824.4|24896.9|24836.9|24834.5|24809.5|0
1645616400000|2022-02-23 11:40:00|24886.9|24826.9|24854.4|24794.4|24886.9|24831.8|24854.4|24794.4|0
1645616700000|2022-02-23 11:45:00|24849.4|24789.4|24864.3|24804.3|24864.4|24814.4|24849.4|24789.4|0
1645617000000|2022-02-23 11:50:00|24859.4|24799.4|24871.9|24811.9|24874.4|24814.4|24859.4|24799.4|0
1645617300000|2022-02-23 11:55:00|24869.4|24809.4|24844.4|24784.4|24869.4|24809.4|24829.4|24779.4|1
1645617600000|2022-02-23 12:00:00|24849.4|24789.4|24846.8|24806.8|24856.8|24806.8|24836.9|24776.9|0
1645617900000|2022-02-23 12:05:00|24849.4|24809.4|24884.4|24824.4|24884.4|24824.4|24849.4|24796.9|1
1645618200000|2022-02-23 12:10:00|24886.9|24826.9|24876.8|24816.8|24906.8|24854.3|24876.8|24816.8|0
1645618500000|2022-02-23 12:15:00|24879.3|24819.3|24869.3|24809.3|24879.3|24824.3|24851.9|24799.4|0
1645618800000|2022-02-23 12:20:00|24869.4|24809.4|24866.8|24806.8|24874.3|24814.3|24866.8|24806.8|0
1645619100000|2022-02-23 12:25:00|24864.3|24804.3|24911.8|24851.8|24914.3|24864.3|24859.5|24804.3|0
1645619400000|2022-02-23 12:30:00|24914.3|24854.3|24914.3|24854.3|24919.3|24859.3|24914.3|24854.3|0
1645619700000|2022-02-23 12:35:00|24914.4|24854.4|24909.3|24869.3|24919.3|24869.3|24904.3|24849.4|0
1645620000000|2022-02-23 12:40:00|24916.8|24856.8|24919.4|24859.4|24921.8|24871.8|24909.3|24856.8|0
1645620300000|2022-02-23 12:45:00|24921.8|24861.8|24919.3|24859.3|24921.8|24874.3|24909.3|24859.3|0
1645620600000|2022-02-23 12:50:00|24919.4|24859.4|24921.8|24861.8|24924.3|24876.8|24901.9|24849.4|0
1645620900000|2022-02-23 12:55:00|24916.8|24876.8|24924.3|24864.3|24951.8|24896.7|24914.3|24861.8|0
1645621200000|2022-02-23 13:00:00|24909.3|24869.3|24949.3|24889.3|24986.8|24934.4|24886.8|24831.8|0
1645621500000|2022-02-23 13:05:00|24954.3|24894.3|24874.2|24834.2|24971.8|24911.8|24874.2|24824.3|0
1645621800000|2022-02-23 13:10:00|24869.3|24829.3|24899.3|24839.3|24899.3|24839.3|24824.3|24769.3|1
1645622100000|2022-02-23 13:15:00|24889.2|24849.2|24954.3|24894.3|24954.3|24906.8|24884.4|24834.3|0
1645622400000|2022-02-23 13:20:00|24956.8|24896.8|25026.8|24966.8|25026.8|24971.8|24921.8|24874.3|1
1645622700000|2022-02-23 13:25:00|25024.3|24964.3|25091.8|25051.8|25099.3|25051.8|25006.8|24956.8|0
1645623000000|2022-02-23 13:30:00|25104.3|25044.3|24999.3|24959.3|25114.2|25064.2|24991.8|24946.8|1
1645623300000|2022-02-23 13:35:00|25009.2|24949.2|25011.7|24971.7|25019.2|24974.2|24979.2|24931.7|0
1645623600000|2022-02-23 13:40:00|25011.8|24971.8|25023.8|24983.8|25066.4|25021.3|25011.8|24971.8|2
1645623900000|2022-02-23 13:45:00|25018.8|24998.8|25091.4|25031.4|25113.8|25061.3|25018.8|24983.9|0
1645624200000|2022-02-23 13:50:00|25088.9|25028.9|25088.9|25028.9|25103.9|25046.4|25051.3|25001.4|0
1645624500000|2022-02-23 13:55:00|25093.9|25033.9|25111.4|25051.4|25111.4|25061.3|25091.4|25033.9|0
1645624800000|2022-02-23 14:00:00|25101.4|25061.4|25083.7|25023.7|25136.4|25086.3|25068.9|25018.9|0
1645625100000|2022-02-23 14:05:00|25081.2|25021.2|25093.9|25033.9|25108.9|25048.9|25058.9|25001.4|0
1645625400000|2022-02-23 14:10:00|25098.8|25038.8|25108.9|25048.9|25116.4|25068.9|25086.4|25036.4|1
1645625700000|2022-02-23 14:15:00|25113.9|25053.9|25186.3|25126.3|25186.3|25126.3|25113.9|25053.9|0
1645626000000|2022-02-23 14:20:00|25188.8|25128.8|25131.3|25071.3|25201.3|25141.3|25131.3|25071.3|0
1645626300000|2022-02-23 14:25:00|25126.3|25066.3|25163.8|25103.8|25168.8|25108.8|25111.3|25051.3|0
1645626600000|2022-02-23 14:30:00|25196.3|25136.3|25181.4|25121.4|25198.8|25138.8|25151.3|25091.3|2
1645626900000|2022-02-23 14:35:00|25178.9|25118.9|25183.9|25123.9|25203.9|25143.9|25176.4|25116.4|0
1645627200000|2022-02-23 14:40:00|25184|25124|25181.4|25121.4|25221.4|25161.4|25146.4|25086.4|0
1645627500000|2022-02-23 14:45:00|25178.9|25118.9|25154|25094|25206.5|25146.5|25154|25094|1
1645627800000|2022-02-23 14:50:00|25153.9|25093.9|25138.9|25078.9|25164|25104|25121.5|25061.5|0
1645628100000|2022-02-23 14:55:00|25136.5|25076.5|25008.9|24948.9|25136.5|25076.5|25008.9|24948.9|0
1645628400000|2022-02-23 15:00:00|25006.5|24946.5|24976.5|24916.5|25026.4|24966.4|24969|24909|0
1645628700000|2022-02-23 15:05:00|24976.4|24916.4|24929|24869|24976.5|24916.5|24911.5|24851.5|0
1645629000000|2022-02-23 15:10:00|24928.9|24868.9|24936.5|24876.5|24964|24904|24884|24824|0
1645629300000|2022-02-23 15:15:00|24936.4|24876.4|24876.5|24816.5|24936.4|24876.4|24844|24784|0
1645629600000|2022-02-23 15:20:00|24876.4|24816.4|24774|24714|24876.4|24816.4|24764|24704|0
1645629900000|2022-02-23 15:25:00|24776.5|24716.5|24666.5|24606.5|24776.5|24716.5|24666.5|24606.5|0
1645630200000|2022-02-23 15:30:00|24664|24604|24744|24684|24746.5|24686.5|24664|24604|5
1645630500000|2022-02-23 15:35:00|24741.5|24681.5|24786.6|24726.6|24794|24734|24706.6|24646.6|0
1645630800000|2022-02-23 15:40:00|24794|24734|24874|24814|24881.5|24821.5|24779|24719|1
1645631100000|2022-02-23 15:45:00|24869|24809|24836.5|24776.5|24879|24819|24836.5|24776.5|0
1645631400000|2022-02-23 15:50:00|24836.6|24776.6|24789|24729|24869|24809|24789|24729|0
1645631700000|2022-02-23 15:55:00|24786.5|24726.5|24789|24729|24794|24734|24771.5|24711.5|0
1645632000000|2022-02-23 16:00:00|24786.5|24726.5|24796.5|24736.5|24799|24739|24751.5|24691.5|0
1645632300000|2022-02-23 16:05:00|24794|24734|24714|24654|24794|24734|24714|24654|0
1645632600000|2022-02-23 16:10:00|24711.5|24651.5|24696.6|24636.6|24711.5|24651.5|24689|24629|0
1645632900000|2022-02-23 16:15:00|24696.5|24636.5|24636.6|24576.6|24696.5|24636.5|24621.7|24576.6|0
1645633200000|2022-02-23 16:20:00|24634.2|24574.2|24716.6|24656.6|24719.1|24659.1|24616.7|24574.2|0
1645633500000|2022-02-23 16:25:00|24721.6|24661.6|24759.1|24699.1|24769.1|24709.1|24716.6|24656.6|0
1645633800000|2022-02-23 16:30:00|24761.6|24701.6|24754.1|24714.1|24766.6|24716.6|24729.1|24669.1|0
1645634100000|2022-02-23 16:35:00|24756.6|24716.6|24739.1|24679.1|24786.6|24726.6|24739.1|24679.1|0
1645634400000|2022-02-23 16:40:00|24739.2|24679.2|24756.6|24696.6|24791.6|24731.6|24731.7|24679.2|0
1645634700000|2022-02-23 16:45:00|24754.2|24694.2|24776.6|24736.6|24781.6|24736.6|24726.6|24666.6|0
1645635000000|2022-02-23 16:50:00|24774.1|24734.1|24786.6|24726.6|24794.1|24736.6|24759.1|24699.1|0
1645635300000|2022-02-23 16:55:00|24784.1|24724.1|24774.2|24734.2|24794.1|24739.1|24756.6|24709.1|6
1645635600000|2022-02-23 17:00:00|24776.6|24736.6|24771.6|24711.6|24786.6|24736.6|24754.1|24706.7|0
1645635900000|2022-02-23 17:05:00|24769.1|24709.1|24771.7|24711.7|24786.5|24734.2|24749.1|24699.2|0
1645636200000|2022-02-23 17:10:00|24774.1|24714.1|24809.1|24749.1|24809.1|24761.6|24774.1|24714.1|0
1645636500000|2022-02-23 17:15:00|24799.2|24759.2|24779.1|24739.1|24801.6|24761.6|24774.1|24736.7|0
1645636800000|2022-02-23 17:20:00|24776.6|24736.6|24781.6|24741.6|24789|24749|24736.6|24694.1|0
1645637100000|2022-02-23 17:25:00|24786.6|24746.6|24781.6|24721.6|24786.7|24754.1|24759.1|24709.1|0
1645637400000|2022-02-23 17:30:00|24771.6|24731.6|24731.5|24671.5|24774.1|24739.1|24731.5|24671.5|0
1645637700000|2022-02-23 17:35:00|24731.4|24671.4|24706.5|24646.5|24731.5|24671.5|24686.5|24631.5|0
1645638000000|2022-02-23 17:40:00|24709|24649|24731.5|24671.5|24731.5|24674|24706.5|24649|0
1645638300000|2022-02-23 17:45:00|24719.1|24679.1|24756.6|24696.6|24766.5|24716.5|24719.1|24669|0
1645638600000|2022-02-23 17:50:00|24761.5|24701.5|24751.5|24691.5|24769|24709|24731.5|24681.5|0
1645638900000|2022-02-23 17:55:00|24749|24689|24736.4|24696.4|24761.5|24701.5|24731.5|24681.5|0
1645639200000|2022-02-23 18:00:00|24746.4|24686.4|24761.5|24701.5|24761.5|24704|24729|24676.5|0
1645639500000|2022-02-23 18:05:00|24749|24709|24711.5|24651.5|24761.5|24711.4|24704|24651.5|0
1645639800000|2022-02-23 18:10:00|24704|24664|24726.5|24666.5|24726.5|24666.5|24704|24651.5|0
1645640100000|2022-02-23 18:15:00|24726.4|24666.4|24739|24699|24741.5|24699|24716.6|24664|0
1645640400000|2022-02-23 18:20:00|24751.5|24691.5|24751.5|24691.5|24766.5|24714|24749|24691.5|0
1645640700000|2022-02-23 18:25:00|24741.4|24701.4|24704|24644|24741.4|24701.4|24684|24634|0
1645694100000|2022-02-24 09:15:00|24743.3|24723.3|24823.3|24803.3|24843.3|24823.3|24743.3|24710.8|408
1645694400000|2022-02-24 09:20:00|24815.8|24795.8|24830.8|24790.8|24830.8|24810.8|24803.2|24760.8|66
1645694700000|2022-02-24 09:25:00|24828.3|24788.3|24840.7|24820.7|24848.3|24825.8|24825.8|24788.3|84
1645695000000|2022-02-24 09:30:00|24840.8|24820.8|24848.2|24808.2|24848.2|24820.8|24825.7|24798.2|33
1645695300000|2022-02-24 09:35:00|24840.7|24820.7|24823.2|24783.2|24845.7|24825.7|24813.2|24783.2|18
1645695600000|2022-02-24 09:40:00|24815.7|24795.7|24815.7|24795.7|24848.2|24815.8|24815.7|24783.3|22
1645695900000|2022-02-24 09:45:00|24818.2|24798.2|24833.2|24813.2|24853.2|24820.7|24818.2|24793.2|35
1645696200000|2022-02-24 09:50:00|24825.7|24805.7|24825.7|24805.7|24835.7|24815.7|24805.7|24785.7|42
1645696500000|2022-02-24 09:55:00|24833.2|24813.2|24863.2|24843.2|24865.7|24845.7|24833.2|24803.2|2858
1645696800000|2022-02-24 10:00:00|24865.7|24845.7|24820.7|24800.7|24875.7|24855.7|24820.7|24800.7|73
1645697100000|2022-02-24 10:05:00|24825.7|24805.7|24815.7|24795.7|24848.2|24815.7|24815.7|24795.7|34
1645697400000|2022-02-24 10:10:00|24813.2|24793.2|24763.3|24743.3|24813.2|24793.2|24760.8|24740.8|79
1645697700000|2022-02-24 10:15:00|24753.3|24733.3|24710.8|24690.8|24753.3|24733.3|24710.8|24690.8|66
1645698000000|2022-02-24 10:20:00|24708.3|24688.3|24660.8|24640.8|24708.3|24688.3|24658.3|24638.3|1746
1645698300000|2022-02-24 10:25:00|24655.8|24635.8|24608.3|24588.3|24655.8|24635.8|24593.3|24573.3|161
1645698600000|2022-02-24 10:30:00|24618.3|24598.3|24598.3|24578.3|24628.3|24608.3|24598.3|24578.3|81
1645698900000|2022-02-24 10:35:00|24595.8|24575.8|24593.3|24573.3|24598.3|24578.3|24570.9|24543.4|81
1645699200000|2022-02-24 10:40:00|24595.8|24575.8|24605.7|24585.7|24613.3|24593.3|24593.3|24573.3|45
1645699500000|2022-02-24 10:45:00|24603.3|24583.3|24560.9|24540.9|24608.3|24588.3|24560.9|24540.9|80
1645699800000|2022-02-24 10:50:00|24563.4|24543.4|24495.7|24475.7|24563.4|24543.4|24488.2|24468.2|128
1645700100000|2022-02-24 10:55:00|24498.2|24478.2|24393.2|24373.2|24498.2|24478.2|24388.4|24368.4|4775
1645700400000|2022-02-24 11:00:00|24390.8|24370.8|24445.7|24425.7|24445.7|24425.7|24385.7|24365.7|96
1645700700000|2022-02-24 11:05:00|24440.7|24420.7|24420.7|24400.7|24443.2|24423.2|24413.2|24393.2|84
1645701000000|2022-02-24 11:10:00|24418.2|24398.2|24440.7|24420.7|24460.7|24440.7|24413.2|24393.2|49
1645701300000|2022-02-24 11:15:00|24438.2|24418.2|24435.7|24415.7|24453.2|24433.2|24415.7|24395.7|54
1645701600000|2022-02-24 11:20:00|24433.2|24413.2|24365.7|24345.7|24433.2|24413.2|24360.7|24340.7|55
1645701900000|2022-02-24 11:25:00|24360.7|24340.7|24193.2|24173.2|24365.7|24345.7|24145.7|24125.7|10394
1645702200000|2022-02-24 11:30:00|24195.7|24175.7|24158.2|24138.2|24213.2|24190.7|24123.2|24085.7|348
1645702500000|2022-02-24 11:35:00|24160.7|24140.7|24225.7|24205.7|24228.2|24208.2|24160.7|24140.7|101
1645702800000|2022-02-24 11:40:00|24228.2|24208.2|24300.7|24280.7|24300.7|24280.7|24228.2|24208.2|182
1645703100000|2022-02-24 11:45:00|24308.2|24288.2|24318.2|24298.2|24343.2|24323.2|24308.2|24288.2|62
1645703400000|2022-02-24 11:50:00|24320.7|24300.7|24383.2|24363.2|24388.2|24368.2|24298.2|24278.2|115
1645703700000|2022-02-24 11:55:00|24380.7|24360.7|24345.7|24325.7|24385.7|24365.7|24343.2|24323.2|36
1645704000000|2022-02-24 12:00:00|24343.2|24323.2|24308.2|24288.2|24358.2|24328.2|24278.2|24250.7|9854
1645704300000|2022-02-24 12:05:00|24310.7|24290.7|24343.2|24323.2|24348.2|24328.2|24285.7|24265.7|55
1645704600000|2022-02-24 12:10:00|24345.7|24325.7|24345.7|24325.7|24350.7|24330.7|24318.2|24298.2|20
1645704900000|2022-02-24 12:15:00|24348.2|24328.2|24358.2|24338.2|24373.2|24345.7|24340.7|24318.2|5064
1645705200000|2022-02-24 12:20:00|24363.2|24343.2|24320.7|24300.7|24378.2|24358.2|24320.7|24300.7|53
1645705500000|2022-02-24 12:25:00|24323.2|24303.2|24353.2|24333.2|24360.7|24340.7|24318.2|24298.2|24
1645705800000|2022-02-24 12:30:00|24350.7|24330.7|24338.2|24318.2|24368.2|24335.7|24338.2|24318.2|35
1645706100000|2022-02-24 12:35:00|24343.1|24323.1|24318.2|24298.2|24360.7|24340.7|24318.2|24298.2|14
1645706400000|2022-02-24 12:40:00|24320.7|24300.7|24270.6|24250.6|24323.2|24303.2|24270.6|24250.6|56
1645706700000|2022-02-24 12:45:00|24268.2|24248.2|24270.6|24250.6|24275.6|24255.6|24248.1|24228.1|118
1645707000000|2022-02-24 12:50:00|24275.6|24255.6|24455.6|24435.6|24460.6|24440.6|24275.6|24255.6|252
1645707300000|2022-02-24 12:55:00|24458.1|24438.1|24525.6|24505.6|24528.2|24508.1|24458.1|24438.1|143
1645707600000|2022-02-24 13:00:00|24520.6|24500.6|24625.6|24605.6|24678.1|24658.1|24515.6|24495.6|313
1645707900000|2022-02-24 13:05:00|24623.1|24603.1|24425.6|24365.6|24623.1|24603.1|24418.1|24365.6|222
1645708200000|2022-02-24 13:10:00|24395.7|24375.7|24388.1|24368.1|24403.1|24383.1|24363.1|24343.1|169
1645708500000|2022-02-24 13:15:00|24390.6|24370.6|24313.1|24293.1|24413.1|24393.1|24295.6|24268.1|7165
1645708800000|2022-02-24 13:20:00|24310.6|24290.6|24335.6|24315.6|24335.6|24315.6|24280.6|24260.6|198
1645709100000|2022-02-24 13:25:00|24348.1|24308.1|24290.6|24270.6|24348.1|24323.1|24290.6|24265.6|22336
1645709400000|2022-02-24 13:30:00|24285.6|24265.6|24288.1|24268.1|24363.1|24343.1|24273.1|24253.1|354
1645709700000|2022-02-24 13:35:00|24283.1|24263.1|24275.6|24255.6|24295.6|24275.6|24273.1|24253.1|223
1645710000000|2022-02-24 13:40:00|24278.1|24258.1|24413.1|24393.1|24425.6|24405.6|24278.1|24258.1|161
1645710300000|2022-02-24 13:45:00|24405.6|24385.6|24318.1|24298.1|24405.6|24385.6|24295.6|24275.6|94
1645710600000|2022-02-24 13:50:00|24320.6|24300.6|24283.1|24263.1|24343.1|24318.1|24268.1|24248.1|125
1645710900000|2022-02-24 13:55:00|24290.5|24270.5|24278.1|24258.1|24298.1|24275.6|24265.6|24245.6|114
1645711200000|2022-02-24 14:00:00|24280.6|24260.6|24270.6|24250.6|24283.1|24263.1|24263.1|24243.1|71
1645711500000|2022-02-24 14:05:00|24268.1|24248.1|24270.6|24250.6|24285.6|24265.6|24268.1|24248.1|165
1645711800000|2022-02-24 14:10:00|24273.1|24253.1|24310.6|24290.6|24353.1|24333.1|24273.1|24253.1|18857
1645712100000|2022-02-24 14:15:00|24303.1|24283.1|24335.6|24315.6|24363.1|24343.1|24298.1|24270.6|37520
1645712400000|2022-02-24 14:20:00|24333.1|24313.1|24370.6|24350.6|24373.1|24350.6|24323.1|24303.1|87
1645712700000|2022-02-24 14:25:00|24370.5|24350.5|24308|24288|24370.5|24350.5|24303|24283|77
1645713000000|2022-02-24 14:30:00|24305.5|24285.5|24258|24238|24328|24308|24243|24223|217
1645713300000|2022-02-24 14:35:00|24260.5|24240.5|24338|24318|24338|24318|24260.5|24240.5|154
1645713600000|2022-02-24 14:40:00|24333|24313|24333|24313|24333|24313|24270.5|24250.5|224
1645713900000|2022-02-24 14:45:00|24330.5|24310.5|24340.5|24320.5|24363|24343|24315.5|24295.5|246
1645714200000|2022-02-24 14:50:00|24338|24318|24250.5|24230.5|24338|24318|24238|24218|296
1645714500000|2022-02-24 14:55:00|24248|24228|24278|24258|24288|24268|24245.5|24225.5|111
1645714800000|2022-02-24 15:00:00|24273|24253|24235.5|24215.5|24273|24253|24203|24183|353
1645715100000|2022-02-24 15:05:00|24233|24213|24213|24193|24252.9|24232.9|24200.5|24180.5|238
1645715400000|2022-02-24 15:10:00|24215.5|24195.5|24203|24183|24223|24203|24163|24143|132
1645715700000|2022-02-24 15:15:00|24198|24178|24163|24143|24213|24180.5|24135.5|24115.5|12222
1645716000000|2022-02-24 15:20:00|24165.5|24145.5|24268|24248|24273|24250.5|24163|24143|168
1645716300000|2022-02-24 15:25:00|24265.5|24245.5|24228|24208|24285.5|24250.5|24213|24193|12616
1645716600000|2022-02-24 15:30:00|24215.5|24195.5|24268|24248|24268|24248|24198|24178|118
1645716900000|2022-02-24 15:35:00|24260.5|24240.5|24220.5|24200.5|24260.5|24240.5|24210.5|24190.5|89
1645717200000|2022-02-24 15:40:00|24215.5|24195.5|24200.5|24180.5|24225.5|24205.5|24193|24168|61
1645717500000|2022-02-24 15:45:00|24193|24173|24190.5|24170.5|24203|24183|24185.5|24165.5|123
1645717800000|2022-02-24 15:50:00|24185.5|24165.5|24215.5|24195.5|24223|24195.5|24165.5|24145.5|124
1645718100000|2022-02-24 15:55:00|24213|24193|24243|24223|24265.5|24245.5|24195.5|24175.5|13178
1645718400000|2022-02-24 16:00:00|24240.5|24220.5|24243|24223|24275.5|24255.5|24213|24193|146
1645718700000|2022-02-24 16:05:00|24240.5|24220.5|24233|24213|24240.5|24220.5|24215.5|24195.5|37
1645719000000|2022-02-24 16:10:00|24235.5|24215.5|24220.5|24200.5|24235.5|24215.5|24195.5|24175.5|48
1645719300000|2022-02-24 16:15:00|24215.5|24195.5|24168|24148|24215.5|24195.5|24160.5|24140.5|122
1645719600000|2022-02-24 16:20:00|24165.5|24145.5|24180.5|24160.5|24180.5|24160.5|24160.5|24138|206
1645719900000|2022-02-24 16:25:00|24178|24158|24120.5|24100.5|24178|24158|24075.5|24055.5|237
1645720200000|2022-02-24 16:30:00|24123|24103|24083|24063|24125.5|24105.5|24070.5|24050.5|189
1645720500000|2022-02-24 16:35:00|24085.5|24065.5|24020.4|24000.4|24085.5|24065.5|24015.5|23995.5|380
1645720800000|2022-02-24 16:40:00|24015.5|23995.5|24025.4|24005.4|24027.9|24007.9|24012.9|23992.9|229
1645721100000|2022-02-24 16:45:00|24023|24003|23955.4|23935.4|24023|24003|23930.4|23910.4|364
1645721400000|2022-02-24 16:50:00|23952.9|23932.9|23882.9|23862.9|23955.4|23935.4|23842.9|23822.9|496
1645721700000|2022-02-24 16:55:00|23880.4|23860.4|23877.9|23857.9|23887.9|23867.9|23840.4|23820.4|244
1645722000000|2022-02-24 17:00:00|23880.4|23860.4|23842.9|23822.9|23885.4|23865.4|23830.4|23810.4|256
1645722300000|2022-02-24 17:05:00|23845.4|23825.4|23855.4|23835.4|23870.4|23850.4|23837.9|23817.9|197
1645722600000|2022-02-24 17:10:00|23857.9|23837.9|23837.9|23817.9|23872.9|23852.9|23837.9|23817.9|266
1645722900000|2022-02-24 17:15:00|23830.4|23810.4|23797.9|23777.9|23862.9|23837.9|23797.9|23777.9|350
1645723200000|2022-02-24 17:20:00|23795.4|23775.4|23800.4|23780.4|23840.4|23820.4|23755.4|23735.4|910
1645723500000|2022-02-24 17:25:00|23797.9|23777.9|23847.9|23827.9|23847.9|23827.9|23750.4|23730.4|478
1645723800000|2022-02-24 17:30:00|23850.4|23830.4|23945.4|23925.4|23977.9|23957.9|23847.9|23827.9|306
1645724100000|2022-02-24 17:35:00|23942.9|23922.9|23920.4|23900.4|23945.4|23925.4|23910.4|23890.4|98
1645724400000|2022-02-24 17:40:00|23917.9|23897.9|23875.4|23855.4|23917.9|23897.9|23872.9|23852.9|115
1645724700000|2022-02-24 17:45:00|23872.9|23852.9|23867.9|23847.9|23885.4|23865.4|23865.4|23845.4|169
1645725000000|2022-02-24 17:50:00|23865.4|23845.4|23845.4|23825.4|23877.9|23857.9|23845.4|23825.4|118
1645725300000|2022-02-24 17:55:00|23842.9|23822.9|23825.4|23805.4|23847.9|23825.4|23820.4|23800.4|86
1645725600000|2022-02-24 18:00:00|23832.9|23792.9|23802.9|23782.9|23840.4|23820.4|23802.9|23782.9|130
1645725900000|2022-02-24 18:05:00|23805.4|23785.4|23805.4|23785.4|23810.4|23790.4|23802.9|23782.9|91
1645726200000|2022-02-24 18:10:00|23802.9|23782.9|23857.9|23817.9|23857.9|23825.4|23802.9|23782.9|103
1645726500000|2022-02-24 18:15:00|23845.4|23825.4|23885.3|23865.3|23887.9|23867.9|23845.4|23825.4|95
1645726800000|2022-02-24 18:20:00|23890.3|23870.3|23840.3|23820.3|23892.8|23872.8|23827.8|23807.8|125
1645727100000|2022-02-24 18:25:00|23837.8|23817.8|23802.8|23782.8|23855.3|23835.3|23797.8|23772.8|43633
1645780500000|2022-02-25 09:15:00|24009.2|23949.2|24019.2|23979.2|24101.8|24061.8|23904.3|23876.7|230
1645780800000|2022-02-25 09:20:00|24001.9|23961.9|24056.7|24036.7|24106.7|24079.2|23991.9|23961.9|99
1645781100000|2022-02-25 09:25:00|24051.7|24011.7|24031.7|23971.7|24071.8|24049.2|24019.2|23971.7|110
1645781400000|2022-02-25 09:30:00|24001.7|23981.7|24029.2|24009.2|24031.7|24009.2|23989.2|23969.2|67
1645781700000|2022-02-25 09:35:00|24034.2|24014.2|24129.2|24109.2|24139.2|24119.2|24034.2|24011.7|125
1645782000000|2022-02-25 09:40:00|24124.2|24104.2|24089.3|24069.3|24131.7|24106.7|24089.3|24054.2|73
1645782300000|2022-02-25 09:45:00|24091.8|24071.8|24134.2|24114.2|24136.7|24116.7|24056.8|24036.8|65
1645782600000|2022-02-25 09:50:00|24129.3|24109.3|24114.2|24094.2|24134.2|24114.2|24111.7|24091.7|24
1645782900000|2022-02-25 09:55:00|24111.7|24091.7|24131.7|24111.7|24136.7|24116.7|24111.7|24089.2|23
1645783200000|2022-02-25 10:00:00|24129.2|24109.2|24194.2|24174.2|24224.2|24204.2|24101.7|24081.7|194
1645783500000|2022-02-25 10:05:00|24191.7|24171.7|24189.1|24169.1|24199.2|24179.2|24181.7|24156.7|28
1645783800000|2022-02-25 10:10:00|24189.2|24169.2|24141.6|24121.6|24196.7|24176.7|24141.6|24121.6|34
1645784100000|2022-02-25 10:15:00|24131.7|24111.7|24184.2|24164.2|24186.7|24166.7|24126.7|24106.7|35
1645784400000|2022-02-25 10:20:00|24181.7|24161.7|24186.6|24166.6|24191.6|24171.6|24161.6|24141.6|52
1645784700000|2022-02-25 10:25:00|24184.2|24164.2|24144.1|24124.1|24184.2|24164.2|24144.1|24124.1|18
1645785000000|2022-02-25 10:30:00|24136.7|24116.7|24261.6|24241.6|24261.6|24241.6|24134.1|24106.6|103
1645785300000|2022-02-25 10:35:00|24264.1|24244.1|24251.5|24231.5|24264.1|24244.1|24239.1|24219.1|55
1645785600000|2022-02-25 10:40:00|24241.6|24221.6|24199.1|24179.1|24241.6|24221.6|24184.1|24164.1|23
1645785900000|2022-02-25 10:45:00|24211.5|24191.5|24179.1|24159.1|24231.6|24201.6|24179.1|24159.1|23
1645786200000|2022-02-25 10:50:00|24186.5|24166.5|24194.1|24174.1|24201.6|24181.6|24186.5|24166.5|19
1645786500000|2022-02-25 10:55:00|24196.6|24176.6|24166.6|24146.6|24211.6|24191.6|24164.1|24144.1|23
1645786800000|2022-02-25 11:00:00|24164.1|24144.1|24136.6|24116.6|24166.6|24146.6|24136.6|24116.6|31
1645787100000|2022-02-25 11:05:00|24139|24119|24156.5|24136.5|24159|24139|24121.5|24101.5|36
1645787400000|2022-02-25 11:10:00|24154.1|24134.1|24139|24119|24154.1|24134.1|24136.5|24116.5|16
1645787700000|2022-02-25 11:15:00|24131.5|24111.5|24154|24134|24154|24134|24116.5|24096.5|25
1645788000000|2022-02-25 11:20:00|24156.5|24136.5|24144|24124|24179|24159|24144|24124|23
1645788300000|2022-02-25 11:25:00|24141.5|24121.5|24179|24159|24179|24159|24129|24106.5|31
1645788600000|2022-02-25 11:30:00|24186.5|24166.5|24181.5|24161.5|24211.5|24191.5|24179|24159|51
1645788900000|2022-02-25 11:35:00|24171.6|24151.6|24151.5|24131.5|24174|24154|24151.5|24131.5|11
1645789200000|2022-02-25 11:40:00|24149|24129|24159|24139|24161.5|24141.5|24149|24129|10
1645789500000|2022-02-25 11:45:00|24139|24119|24086.5|24066.5|24139|24119|24086.5|24066.5|61
1645789800000|2022-02-25 11:50:00|24091.5|24071.5|24139|24119|24139|24119|24091.5|24071.5|30
1645790100000|2022-02-25 11:55:00|24141.5|24121.5|24126.6|24086.6|24141.5|24121.5|24126.5|24086.6|29
1645790400000|2022-02-25 12:00:00|24126.5|24086.5|24111.5|24091.5|24149|24129|24109|24086.5|35
1645790700000|2022-02-25 12:05:00|24128.9|24088.9|24146.5|24126.5|24161.5|24134|24104|24084|25
1645791000000|2022-02-25 12:10:00|24144|24124|24149|24129|24151.5|24131.5|24141.5|24121.5|11
1645791300000|2022-02-25 12:15:00|24153.9|24133.9|24138.9|24118.9|24161.5|24136.5|24121.4|24101.4|23
1645791600000|2022-02-25 12:20:00|24139|24119|24146.5|24126.5|24156.5|24136.5|24139|24119|10
1645791900000|2022-02-25 12:25:00|24144|24124|24151.4|24131.4|24164|24144|24141.5|24121.5|10
1645792200000|2022-02-25 12:30:00|24148.9|24128.9|24151.4|24131.4|24163.9|24143.9|24148.9|24128.9|20
1645792500000|2022-02-25 12:35:00|24146.4|24126.4|24104|24084|24151.5|24126.4|24098.9|24078.9|56
1645792800000|2022-02-25 12:40:00|24106.4|24086.4|24066.4|24046.4|24108.9|24088.9|24066.4|24046.4|75
1645793100000|2022-02-25 12:45:00|24066.5|24046.5|24023.9|24003.9|24081.5|24046.5|24023.9|24003.9|58
1645793400000|2022-02-25 12:50:00|24026.4|24006.4|24024|24004|24051.3|24031.3|23991.4|23971.4|165
1645793700000|2022-02-25 12:55:00|24016.5|23996.5|24028.9|24008.9|24036.4|24016.4|24006.5|23986.5|68
1645794000000|2022-02-25 13:00:00|24021.4|24001.4|23938.9|23918.9|24021.4|24001.4|23938.9|23918.9|122
1645794300000|2022-02-25 13:05:00|23941.4|23921.4|23926.4|23906.4|23953.9|23933.9|23914|23894|156
1645794600000|2022-02-25 13:10:00|23928.9|23908.9|23931.4|23891.4|23933.9|23913.9|23913.9|23891.3|142
1645794900000|2022-02-25 13:15:00|23918.9|23898.9|23948.9|23928.9|23968.9|23948.9|23916.4|23896.4|93
1645795200000|2022-02-25 13:20:00|23951.4|23931.4|23938.9|23918.9|23971.3|23951.3|23893.9|23873.9|112
1645795500000|2022-02-25 13:25:00|23936.4|23916.4|23918.9|23878.9|23936.4|23916.4|23898.9|23878.9|43
1645795800000|2022-02-25 13:30:00|23898.9|23851.4|23893.9|23873.9|23911.4|23876.4|23871.4|23846.3|99
1645796100000|2022-02-25 13:35:00|23891.4|23871.4|23996.4|23976.4|24001.4|23981.4|23891.4|23871.4|179
1645796400000|2022-02-25 13:40:00|23988.9|23968.9|23981.3|23961.3|23996.3|23976.3|23951.3|23926.3|85
1645796700000|2022-02-25 13:45:00|23978.8|23958.8|23946.3|23926.3|23983.8|23963.8|23926.3|23906.3|54
1645797000000|2022-02-25 13:50:00|23943.8|23923.8|23921.4|23901.4|23953.8|23933.8|23918.8|23898.8|63
1645797300000|2022-02-25 13:55:00|23921.3|23901.3|23911.3|23891.3|23926.3|23906.3|23898.8|23871.3|55
1645797600000|2022-02-25 14:00:00|23908.8|23888.8|23876.3|23856.3|23911.3|23888.8|23871.3|23851.3|73
1645797900000|2022-02-25 14:05:00|23878.8|23858.8|23878.8|23858.8|23898.8|23878.8|23876.3|23856.3|39
1645798200000|2022-02-25 14:10:00|23873.8|23853.8|23833.8|23813.8|23876.3|23856.3|23828.8|23808.8|147
1645798500000|2022-02-25 14:15:00|23831.3|23811.3|23833.8|23813.8|23871.3|23851.3|23826.3|23806.3|113
1645798800000|2022-02-25 14:20:00|23836.3|23816.3|23818.8|23798.8|23836.3|23816.3|23818.8|23798.8|45
1645799100000|2022-02-25 14:25:00|23818.7|23798.7|23808.8|23788.8|23818.7|23798.7|23771.3|23751.3|254
1645799400000|2022-02-25 14:30:00|23806.3|23786.3|23888.7|23868.7|23888.8|23868.8|23806.3|23786.3|152
1645799700000|2022-02-25 14:35:00|23888.8|23868.8|23841.2|23821.2|23888.8|23868.8|23816.3|23796.3|109
1645800000000|2022-02-25 14:40:00|23838.7|23818.7|23856.3|23836.3|23868.8|23848.8|23823.8|23803.8|106
1645800300000|2022-02-25 14:45:00|23858.7|23838.7|23843.8|23823.8|23863.8|23843.8|23813.8|23793.8|121
1645800600000|2022-02-25 14:50:00|23841.3|23821.3|23878.7|23858.7|23913.7|23893.7|23841.3|23821.3|135
1645800900000|2022-02-25 14:55:00|23873.7|23853.7|23823.7|23803.7|23873.7|23853.7|23806.2|23786.2|130
1645801200000|2022-02-25 15:00:00|23826.1|23806.1|23853.6|23833.6|23871.2|23843.7|23826.1|23806.1|176
1645801500000|2022-02-25 15:05:00|23846.2|23826.2|23813.6|23793.6|23846.2|23826.2|23793.6|23773.6|104
1645801800000|2022-02-25 15:10:00|23808.6|23788.6|23813.6|23793.6|23816.1|23793.6|23771.2|23751.2|213
1645802100000|2022-02-25 15:15:00|23818.6|23798.6|23773.6|23753.6|23818.6|23798.6|23771.2|23751.2|182
1645802400000|2022-02-25 15:20:00|23773.7|23753.7|23783.6|23763.6|23791.2|23771.2|23771.2|23751.2|63
1645802700000|2022-02-25 15:25:00|23783.7|23763.7|23836.1|23816.1|23841.1|23821.1|23783.7|23763.7|173
1645803000000|2022-02-25 15:30:00|23841.1|23821.1|23916.1|23896.1|23931.1|23911.1|23841.1|23821.1|307
1645803300000|2022-02-25 15:35:00|23913.5|23893.5|23833.6|23813.6|23923.6|23903.6|23833.6|23813.6|113
1645803600000|2022-02-25 15:40:00|23838.5|23818.5|23866.1|23846.1|23878.6|23858.6|23838.5|23818.5|109
1645803900000|2022-02-25 15:45:00|23863.6|23843.6|23851|23831|23863.6|23843.6|23851|23831|37
1645804200000|2022-02-25 15:50:00|23848.5|23828.5|23913.5|23893.5|23921|23901|23841|23821|122
1645804500000|2022-02-25 15:55:00|23915.9|23895.9|23873.4|23853.4|23920.9|23900.9|23873.4|23853.4|77
1645804800000|2022-02-25 16:00:00|23875.9|23855.9|24048.3|24028.3|24065.8|24045.8|23863.5|23841|415
1645805100000|2022-02-25 16:05:00|24045.8|24025.8|24053.3|24033.3|24088.2|24068.2|24015.8|23995.8|298
1645805400000|2022-02-25 16:10:00|24058.3|24038.3|24000.8|23980.8|24065.8|24045.8|24000.8|23980.7|200
1645805700000|2022-02-25 16:15:00|24003.3|23983.3|24028.3|24008.3|24030.8|24010.8|24003.3|23983.3|281
1645806000000|2022-02-25 16:20:00|24023.3|24003.3|23965.9|23945.9|24025.8|24005.8|23963.4|23943.4|178
1645806300000|2022-02-25 16:25:00|23965.8|23945.8|23940.9|23920.9|23978.4|23958.4|23930.9|23910.9|113
1645806600000|2022-02-25 16:30:00|23941|23921|23903.4|23883.4|23960.9|23940.9|23895.9|23875.9|86
1645806900000|2022-02-25 16:35:00|23903.5|23883.5|23888.3|23868.3|23910.9|23890.9|23883.4|23863.4|72
1645807200000|2022-02-25 16:40:00|23885.8|23865.8|23883.4|23863.4|23885.8|23865.8|23873.4|23853.4|125
1645807500000|2022-02-25 16:45:00|23885.8|23865.8|23895.8|23875.8|23900.8|23880.8|23865.8|23845.8|93
1645807800000|2022-02-25 16:50:00|23893.3|23873.3|23878.2|23858.2|23903.2|23883.2|23865.8|23840.8|45
1645808100000|2022-02-25 16:55:00|23875.8|23855.8|23860.8|23840.8|23895.8|23875.8|23860.8|23840.8|184
1645808400000|2022-02-25 17:00:00|23860.9|23840.9|23860.8|23840.8|23865.8|23845.8|23858.3|23838.3|102
1645808700000|2022-02-25 17:05:00|23858.3|23838.3|23863.3|23843.3|23885.8|23865.8|23858.3|23838.3|109
1645809000000|2022-02-25 17:10:00|23865.8|23845.8|23858.3|23838.3|23893.2|23873.2|23858.3|23838.3|101
1645809300000|2022-02-25 17:15:00|23858.2|23838.2|23863.2|23843.2|23873.2|23853.2|23858.2|23838.2|178
1645809600000|2022-02-25 17:20:00|23860.7|23840.7|23875.7|23855.7|23885.7|23865.7|23858.3|23838.3|402
1645809900000|2022-02-25 17:25:00|23878.1|23858.1|23885.6|23865.6|23888.2|23868.2|23870.7|23850.7|297
1645810200000|2022-02-25 17:30:00|23888.1|23868.1|23780.9|23760.9|23890.6|23870.6|23775.9|23755.9|543
1645810500000|2022-02-25 17:35:00|23778.4|23758.4|23798.4|23778.4|23798.4|23778.4|23773.5|23753.5|99
1645810800000|2022-02-25 17:40:00|23798.5|23778.5|23788.4|23768.4|23806|23785.9|23788.4|23766|69
1645811100000|2022-02-25 17:45:00|23785.9|23765.9|23783.4|23763.4|23788.4|23768.4|23780.9|23760.9|47
1645811400000|2022-02-25 17:50:00|23780.9|23760.9|23783.3|23763.3|23783.4|23763.4|23778.4|23758.4|71
1645811700000|2022-02-25 17:55:00|23783.4|23763.4|23768.5|23748.5|23783.4|23763.4|23768.4|23748.4|68
1645812000000|2022-02-25 18:00:00|23768.4|23748.4|23763.5|23743.5|23768.4|23748.4|23763.5|23743.5|122
1645812300000|2022-02-25 18:05:00|23766|23746|23785.9|23765.9|23788.4|23768.4|23763.5|23743.5|69
1645812600000|2022-02-25 18:10:00|23788.4|23768.4|23778.4|23758.4|23788.4|23768.4|23768.4|23748.4|41
1645812900000|2022-02-25 18:15:00|23780.9|23760.9|23813.4|23793.4|23823.4|23803.4|23780.9|23760.9|65
1645813200000|2022-02-25 18:20:00|23808.5|23788.5|23810.8|23790.8|23810.8|23790.8|23781|23761|138
1645813500000|2022-02-25 18:25:00|23813.3|23793.3|23808.2|23788.2|23840.7|23820.7|23798.3|23778.3|308
1646039700000|2022-02-28 09:15:00|23545.1|23525.1|23492.5|23472.5|23560.3|23539.9|23492.5|23472.5|517
1646040000000|2022-02-28 09:20:00|23490|23470|23388|23368|23490|23470|23373.3|23353.3|522
1646040300000|2022-02-28 09:25:00|23387.8|23367.8|23412.8|23392.8|23412.8|23392.8|23387.8|23367.8|86
1646040600000|2022-02-28 09:30:00|23413|23393|23487.5|23467.5|23497.7|23467.5|23405.6|23385.6|101
1646040900000|2022-02-28 09:35:00|23485.2|23465.2|23535.2|23515.2|23540.2|23515.2|23465.3|23445.3|157
1646041200000|2022-02-28 09:40:00|23532.8|23512.8|23523.1|23503.1|23552.5|23532.5|23520.5|23500.5|28
1646041500000|2022-02-28 09:45:00|23525.5|23505.5|23502.8|23482.8|23532.8|23512.8|23502.8|23482.8|41
1646041800000|2022-02-28 09:50:00|23495.2|23475.2|23482.6|23462.6|23545.1|23510.4|23477.8|23457.8|49
1646042100000|2022-02-28 09:55:00|23482.8|23462.8|23433.1|23413.1|23482.8|23462.8|23417.8|23397.8|95
1646042400000|2022-02-28 10:00:00|23435.6|23415.6|23403.1|23383.1|23442.9|23422.9|23403.1|23383.1|49
1646042700000|2022-02-28 10:05:00|23403.2|23383.2|23450.4|23430.4|23457.9|23437.9|23403.2|23383.2|69
1646043000000|2022-02-28 10:10:00|23452.8|23432.8|23475.1|23455.1|23475.1|23455.1|23452.8|23432.8|8
1646043300000|2022-02-28 10:15:00|23475.3|23455.3|23477.9|23457.9|23485.3|23465.3|23472.8|23440.3|22
1646043600000|2022-02-28 10:20:00|23480.4|23460.4|23517.6|23497.6|23517.6|23497.6|23480.3|23460.3|33
1646043900000|2022-02-28 10:25:00|23515.2|23495.2|23452.9|23432.9|23517.7|23497.7|23452.7|23432.7|52
1646044200000|2022-02-28 10:30:00|23450.5|23430.5|23500.2|23480.2|23500.2|23480.2|23450.5|23430.5|20
1646044500000|2022-02-28 10:35:00|23500.4|23480.4|23453|23433|23507.9|23487.9|23453|23433|70
1646044800000|2022-02-28 10:40:00|23452.9|23432.9|23462.9|23442.9|23470.4|23450.4|23437.9|23417.9|36
1646045100000|2022-02-28 10:45:00|23465.2|23445.2|23497.9|23477.9|23497.9|23477.9|23462.9|23442.9|14
1646045400000|2022-02-28 10:50:00|23500.4|23480.4|23505.4|23485.4|23505.4|23485.4|23472.9|23452.9|75
1646045700000|2022-02-28 10:55:00|23503|23483|23488|23468|23505.5|23485.5|23480.3|23460.3|46
1646046000000|2022-02-28 11:00:00|23482.8|23462.8|23430.5|23410.5|23482.8|23462.8|23430.5|23410.5|50
1646046300000|2022-02-28 11:05:00|23428|23408|23430.3|23410.3|23430.3|23410.3|23423|23403|19
1646046600000|2022-02-28 11:10:00|23428|23408|23465.3|23445.3|23465.3|23445.3|23428|23408|60
1646046900000|2022-02-28 11:15:00|23467.7|23447.7|23475.3|23455.3|23487.7|23467.7|23467.7|23447.7|21
1646047200000|2022-02-28 11:20:00|23477.7|23457.7|23485.3|23465.3|23487.5|23467.5|23470.2|23450.2|15
1646047500000|2022-02-28 11:25:00|23485.2|23465.2|23524.7|23504.7|23524.7|23504.7|23485.2|23465.2|70
1646047800000|2022-02-28 11:30:00|23527.4|23507.4|23534.8|23514.8|23537.2|23517.2|23527.4|23507.4|25
1646048100000|2022-02-28 11:35:00|23534.7|23514.7|23522.5|23502.5|23542|23522|23512.3|23489.8|24
1646048400000|2022-02-28 11:40:00|23522.3|23502.3|23527|23507|23527.2|23507.2|23519.7|23499.7|10
1646048700000|2022-02-28 11:45:00|23527.2|23507.2|23504.8|23484.8|23527.2|23507.2|23504.8|23484.8|13
1646049000000|2022-02-28 11:50:00|23504.7|23484.7|23574.7|23554.7|23579.8|23554.8|23504.7|23481.4|44
1646049300000|2022-02-28 11:55:00|23574.8|23554.8|23594.5|23574.5|23597|23577|23574.8|23554.8|19
1646049600000|2022-02-28 12:00:00|23594.7|23574.7|23599.5|23579.5|23602.2|23582.2|23590|23570|70
1646049900000|2022-02-28 12:05:00|23602|23582|23602|23582|23602|23582|23599.3|23579.3|18
1646050200000|2022-02-28 12:10:00|23604.3|23584.3|23616.8|23596.8|23616.8|23596.8|23572.3|23552.3|96
1646050500000|2022-02-28 12:15:00|23619.2|23599.2|23582|23562|23621.8|23601.8|23582|23562|95
1646050800000|2022-02-28 12:20:00|23579.6|23559.6|23622|23582|23631.8|23611.8|23574.5|23549.5|46
1646051100000|2022-02-28 12:25:00|23619.5|23599.5|23611.8|23591.8|23656.4|23636.4|23611.8|23591.8|71
1646051400000|2022-02-28 12:30:00|23614.3|23594.3|23629|23609|23639.3|23614.1|23614.3|23594.3|10
1646051700000|2022-02-28 12:35:00|23628.8|23608.8|23581.8|23561.8|23634|23608.8|23581.8|23561.8|22
1646052000000|2022-02-28 12:40:00|23584.1|23564.1|23586.6|23566.6|23589.1|23569.1|23584.1|23564.1|24
1646052300000|2022-02-28 12:45:00|23586.5|23566.5|23579.3|23559.3|23586.5|23566.5|23546.8|23519.1|64
1646052600000|2022-02-28 12:50:00|23576.8|23556.8|23539.3|23519.3|23576.8|23556.8|23539.3|23519.3|36
1646052900000|2022-02-28 12:55:00|23541.8|23521.8|23504.3|23484.3|23542.5|23521.9|23499.3|23479.3|81
1646053200000|2022-02-28 13:00:00|23506.6|23486.6|23599.2|23539.2|23621.1|23601.1|23499.1|23479.1|248
1646053500000|2022-02-28 13:05:00|23598.8|23538.8|23504.1|23484.1|23598.8|23546.4|23504.1|23484.1|113
1646053800000|2022-02-28 13:10:00|23501.7|23481.7|23618.6|23598.6|23619.2|23598.6|23501.7|23481.7|105
1646054100000|2022-02-28 13:15:00|23616.4|23596.4|23606.4|23586.4|23621.3|23601.3|23594.2|23568.9|44
1646054400000|2022-02-28 13:20:00|23606.3|23586.3|23618.6|23598.6|23633.8|23613.8|23601.3|23573.6|67
1646054700000|2022-02-28 13:25:00|23615.9|23595.9|23606.2|23586.2|23626.4|23606.4|23606.2|23586.2|89
1646055000000|2022-02-28 13:30:00|23593.7|23573.7|23623.4|23603.4|23636.2|23616.2|23591.1|23558.7|117
1646055300000|2022-02-28 13:35:00|23625.8|23605.8|23638.4|23598.4|23653.4|23633.4|23620.9|23598.4|134
1646055600000|2022-02-28 13:40:00|23630.9|23610.9|23586.2|23566.2|23645.9|23625.9|23586.2|23566.2|483
1646055900000|2022-02-28 13:45:00|23588.6|23568.6|23551.5|23531.5|23616.2|23596.2|23531.2|23511.2|154
1646056200000|2022-02-28 13:50:00|23553.9|23533.9|23574|23554|23581.4|23561.4|23551.5|23531.5|79
1646056500000|2022-02-28 13:55:00|23574.2|23554.2|23574.2|23554.2|23588.9|23568.9|23564.2|23544.2|120
1646056800000|2022-02-28 14:00:00|23583.7|23563.7|23556.7|23536.7|23611.5|23591.5|23556.5|23536.5|150
1646057100000|2022-02-28 14:05:00|23559|23539|23606.8|23586.8|23609|23589|23559|23539|48
1646057400000|2022-02-28 14:10:00|23607.1|23587.1|23611.5|23591.5|23651.5|23631.5|23607.1|23587.1|152
1646057700000|2022-02-28 14:15:00|23611.3|23591.3|23466.8|23446.8|23611.3|23591.3|23456.9|23436.9|176
1646058000000|2022-02-28 14:20:00|23469.3|23449.3|23533.8|23513.8|23539.1|23513.8|23469.3|23444|75
1646058300000|2022-02-28 14:25:00|23536.3|23516.3|23519|23499|23538.8|23516.3|23491.5|23471.5|65
1646058600000|2022-02-28 14:30:00|23521.5|23501.5|23444.3|23424.3|23534.3|23514.3|23444.3|23424.3|192
1646058900000|2022-02-28 14:35:00|23449.3|23429.3|23489.2|23469.2|23489.2|23469.2|23444.4|23419.3|136
1646059200000|2022-02-28 14:40:00|23486.9|23466.9|23451.7|23431.7|23494.2|23474.2|23451.7|23431.7|85
1646059500000|2022-02-28 14:45:00|23454.2|23434.2|23456.7|23436.7|23489.1|23469.1|23444.2|23424.2|104
1646059800000|2022-02-28 14:50:00|23461.4|23441.4|23394.7|23374.7|23461.7|23441.7|23375|23355|457
1646060100000|2022-02-28 14:55:00|23390|23370|23389.8|23369.8|23397.2|23377.2|23352.3|23332.3|334
1646060400000|2022-02-28 15:00:00|23392.2|23372.2|23446.9|23426.9|23446.9|23426.9|23357.3|23337.3|204
1646060700000|2022-02-28 15:05:00|23449.2|23429.2|23574.5|23554.5|23594.4|23574.4|23447|23427|190
1646061000000|2022-02-28 15:10:00|23572|23552|23482|23462|23572|23552|23482|23462|56
1646061300000|2022-02-28 15:15:00|23477.3|23457.3|23434.3|23414.3|23499.5|23479.5|23399.5|23379.5|182
1646061600000|2022-02-28 15:20:00|23436.7|23416.7|23442|23422|23446.7|23426.7|23414.5|23394.5|132
1646061900000|2022-02-28 15:25:00|23439.5|23419.5|23441.8|23421.8|23464.2|23444.2|23434.2|23414.2|129
1646062200000|2022-02-28 15:30:00|23439.3|23419.3|23466.8|23446.8|23466.8|23446.8|23419.2|23399.2|73
1646062500000|2022-02-28 15:35:00|23471.5|23451.5|23434.6|23414.6|23474.3|23454.3|23434.6|23414.6|105
1646062800000|2022-02-28 15:40:00|23432.3|23412.3|23407|23387|23454.3|23422|23402|23382|159
1646063100000|2022-02-28 15:45:00|23407.1|23387.1|23412|23392|23424.5|23404|23399.5|23379.5|74
1646063400000|2022-02-28 15:50:00|23409.5|23389.5|23381.9|23361.9|23409.5|23389.5|23381.9|23361.9|89
1646063700000|2022-02-28 15:55:00|23376.9|23356.9|23362.3|23342.3|23376.9|23356.9|23349.4|23329.4|136
1646064000000|2022-02-28 16:00:00|23362.1|23342.1|23361.9|23341.9|23381.6|23356.9|23354.6|23334.6|213
1646064300000|2022-02-28 16:05:00|23359.6|23339.6|23384.7|23364.7|23399.4|23379.4|23354.4|23334.4|136
1646064600000|2022-02-28 16:10:00|23387.1|23367.1|23407.2|23387.2|23409.7|23389.7|23372.2|23352.2|94
1646064900000|2022-02-28 16:15:00|23409.7|23389.7|23374.6|23354.6|23414.7|23394.7|23372.2|23352.2|93
1646065200000|2022-02-28 16:20:00|23374.7|23354.7|23362.2|23342.2|23377.2|23357.2|23362.2|23342.2|56
1646065500000|2022-02-28 16:25:00|23364.7|23344.7|23339.7|23319.7|23372.2|23352.2|23332.4|23312.4|183
1646065800000|2022-02-28 16:30:00|23342.1|23322.1|23419.4|23399.4|23424.4|23404.4|23339.7|23319.7|86
1646066100000|2022-02-28 16:35:00|23421.7|23401.7|23387|23367|23421.7|23401.7|23387|23367|85
1646066400000|2022-02-28 16:40:00|23382|23362|23382|23362|23389.7|23369.7|23362.5|23342.5|76
1646066700000|2022-02-28 16:45:00|23384.4|23364.4|23401.9|23381.9|23404.5|23384.5|23384.4|23364.4|67
1646067000000|2022-02-28 16:50:00|23399.5|23379.5|23397|23377|23426.5|23406.5|23392|23372|97
1646067300000|2022-02-28 16:55:00|23394.7|23374.7|23262.6|23242.6|23397|23377|23262.6|23242.6|438
1646067600000|2022-02-28 17:00:00|23262.2|23242.2|23287.2|23267.2|23289.7|23267.3|23247.5|23227.5|178
1646067900000|2022-02-28 17:05:00|23287.5|23267.5|23369.7|23349.7|23379.8|23354.7|23287.5|23259.7|314
1646068200000|2022-02-28 17:10:00|23387.2|23347.2|23344.6|23324.6|23387.2|23362.3|23332.3|23312.3|80
1646068500000|2022-02-28 17:15:00|23342.3|23322.3|23274.6|23254.6|23350|23322.3|23257.1|23237.1|127
1646068800000|2022-02-28 17:20:00|23272.3|23252.3|23271.3|23251.3|23323.7|23301.2|23264.6|23239.5|1340
1646069100000|2022-02-28 17:25:00|23271|23251|23294.3|23274.3|23311.5|23291.5|23271|23251|627
1646069400000|2022-02-28 17:30:00|23294.1|23274.1|23296.6|23276.6|23299|23279|23291.5|23271.5|121
1646069700000|2022-02-28 17:35:00|23299|23279|23309.1|23289.1|23324.1|23303.6|23299|23279|57
1646070000000|2022-02-28 17:40:00|23311.5|23291.5|23318.8|23298.8|23321.1|23301.1|23309.1|23289.1|29
1646070300000|2022-02-28 17:45:00|23324.1|23284.1|23291.6|23271.6|23326.1|23306.1|23284|23254|280
1646070600000|2022-02-28 17:50:00|23296.4|23276.4|23306.4|23286.4|23314.4|23293.9|23296.4|23273.8|36
1646070900000|2022-02-28 17:55:00|23303.9|23283.9|23308.6|23288.6|23308.8|23288.8|23298.8|23278.8|81
1646071200000|2022-02-28 18:00:00|23306.3|23286.3|23283.9|23263.9|23306.3|23286.3|23268.8|23244.3|103
1646071500000|2022-02-28 18:05:00|23281.4|23261.4|23274.1|23254.1|23283.9|23263.9|23273.9|23253.9|36
1646071800000|2022-02-28 18:10:00|23276.4|23256.4|23281.1|23261.1|23281.1|23261.1|23268.6|23248.6|55
1646072100000|2022-02-28 18:15:00|23283.6|23263.6|23303.7|23283.7|23323.6|23303.6|23283.6|23263.6|97
1646072400000|2022-02-28 18:20:00|23303.6|23283.6|23330.9|23310.9|23333.2|23313.2|23298.6|23278.6|83
1646072700000|2022-02-28 18:25:00|23333.4|23313.4|23313.6|23293.6|23346.1|23326.1|23313.6|23293.6|239
1646126100000|2022-03-01 09:15:00|23834|23814|23682.1|23662.1|23891.7|23846.7|23646.7|23606.7|272
1646126400000|2022-03-01 09:20:00|23684.6|23664.6|23657.1|23637.1|23694.4|23674.4|23639.4|23611.9|149
1646126700000|2022-03-01 09:25:00|23657.5|23637.5|23694.6|23674.6|23694.6|23674.6|23627.1|23597.1|118
1646127000000|2022-03-01 09:30:00|23696.9|23676.9|23721.7|23701.7|23721.7|23701.7|23681.9|23661.9|107
1646127300000|2022-03-01 09:35:00|23716.9|23696.9|23718.8|23698.8|23718.8|23698.8|23684.4|23664.4|40
1646127600000|2022-03-01 09:40:00|23721.5|23701.5|23701.9|23681.9|23758.8|23738.8|23694.2|23666.1|93
1646127900000|2022-03-01 09:45:00|23706.5|23686.5|23724.4|23704.4|23736.7|23716.5|23706.5|23686.5|36
1646128200000|2022-03-01 09:50:00|23724.2|23704.2|23691.7|23671.7|23726.7|23706.7|23676.8|23656.8|80
1646128500000|2022-03-01 09:55:00|23691.8|23671.8|23686.6|23666.6|23691.8|23671.8|23667.2|23646.5|109
1646128800000|2022-03-01 10:00:00|23684.3|23664.3|23723.9|23703.9|23738.9|23718.9|23676.8|23656.8|115
1646129100000|2022-03-01 10:05:00|23721.6|23701.6|23674.1|23654.1|23721.6|23701.6|23674.1|23654.1|27
1646129400000|2022-03-01 10:10:00|23676.6|23656.6|23676.2|23656.2|23679.1|23659.1|23671.4|23651.4|34
1646129700000|2022-03-01 10:15:00|23669.1|23649.1|23646.4|23626.4|23691.4|23671.4|23646.4|23626.4|53
1646130000000|2022-03-01 10:20:00|23643.9|23623.9|23646.2|23626.2|23653.9|23633.9|23643.9|23623.9|34
1646130300000|2022-03-01 10:25:00|23643.9|23623.9|23651|23631|23651|23631|23621.2|23601.2|56
1646130600000|2022-03-01 10:30:00|23656.2|23636.2|23711|23691|23711.2|23691.2|23656.2|23635.6|73
1646130900000|2022-03-01 10:35:00|23706.4|23686.4|23696.2|23676.2|23713.9|23693.9|23696.2|23676.2|14
1646131200000|2022-03-01 10:40:00|23698.5|23678.5|23638.7|23618.7|23701.2|23681.2|23638.7|23618.7|48
1646131500000|2022-03-01 10:45:00|23638.5|23618.5|23621.2|23601.2|23643.9|23623.9|23608.7|23588.7|50
1646131800000|2022-03-01 10:50:00|23618.9|23598.9|23628.7|23608.7|23628.7|23608.7|23591.2|23571.2|47
1646132100000|2022-03-01 10:55:00|23626.2|23606.2|23611.4|23591.4|23646|23626|23611.4|23591.4|45
1646132400000|2022-03-01 11:00:00|23608.7|23588.7|23598.7|23578.7|23613.8|23593.8|23593.7|23573.7|21
1646132700000|2022-03-01 11:05:00|23596.3|23576.3|23598.8|23578.8|23614|23589|23593.8|23571.7|11
1646133000000|2022-03-01 11:10:00|23598.6|23578.6|23590.9|23570.9|23598.6|23578.6|23588.6|23568.6|14
1646133300000|2022-03-01 11:15:00|23591.1|23571.1|23634|23614|23634|23614|23591.1|23571.1|38
1646133600000|2022-03-01 11:20:00|23631.5|23611.5|23616.1|23596.1|23636.3|23616.3|23611.3|23591.3|19
1646133900000|2022-03-01 11:25:00|23618.4|23598.4|23628.4|23608.4|23628.4|23608.4|23601.3|23581.3|14
1646134200000|2022-03-01 11:30:00|23630.9|23610.9|23613.8|23593.8|23633.2|23613.2|23613.8|23593.8|5
1646134500000|2022-03-01 11:35:00|23616.1|23596.1|23631.3|23611.3|23634.2|23614.2|23613.8|23593.8|16
1646134800000|2022-03-01 11:40:00|23626.3|23606.3|23636.3|23616.3|23638.8|23618.8|23619|23599|17
1646135100000|2022-03-01 11:45:00|23638.6|23618.6|23629|23609|23639|23619|23629|23609|7
1646135400000|2022-03-01 11:50:00|23628.8|23608.8|23629|23609|23631.5|23611.5|23626.5|23606.5|28
1646135700000|2022-03-01 11:55:00|23628.9|23608.9|23633.9|23613.9|23638.9|23618.9|23623.9|23603.9|19
1646136000000|2022-03-01 12:00:00|23628.9|23608.9|23634.3|23614.3|23653.7|23633.7|23626.4|23606.4|81
1646136300000|2022-03-01 12:05:00|23636.6|23616.6|23646.6|23626.6|23646.6|23626.6|23628.7|23608.7|24
1646136600000|2022-03-01 12:10:00|23649.1|23629.1|23656.2|23636.2|23666.4|23646.4|23649.1|23629.1|28
1646136900000|2022-03-01 12:15:00|23653.7|23633.7|23631.4|23611.4|23653.7|23633.7|23623.9|23603.9|39
1646137200000|2022-03-01 12:20:00|23634.1|23614.1|23516.4|23496.4|23638.9|23618.9|23516.4|23496.4|63
1646137500000|2022-03-01 12:25:00|23514.1|23494.1|23556.2|23536.2|23558.5|23538.5|23514.1|23494.1|134
1646137800000|2022-03-01 12:30:00|23553.9|23533.9|23566.4|23546.4|23571.4|23551.4|23543.9|23523.9|41
1646138100000|2022-03-01 12:35:00|23564.1|23544.1|23581.8|23561.8|23581.8|23561.8|23559.3|23539.3|92
1646138400000|2022-03-01 12:40:00|23586.6|23566.6|23566.4|23546.4|23586.6|23566.6|23566.4|23546.4|101
1646138700000|2022-03-01 12:45:00|23568.9|23548.9|23548.9|23528.9|23568.9|23548.9|23543.9|23523.9|72
1646139000000|2022-03-01 12:50:00|23546.6|23526.6|23563.8|23543.8|23591.4|23571.4|23546.4|23526.4|140
1646139300000|2022-03-01 12:55:00|23568.7|23548.7|23558.4|23518.4|23583.8|23563.8|23558.4|23518.4|40
1646139600000|2022-03-01 13:00:00|23560.9|23520.9|23543.6|23523.6|23560.9|23534.2|23524|23504|146
1646139900000|2022-03-01 13:05:00|23541.1|23521.1|23571.1|23551.1|23588.8|23568.8|23536.5|23516.5|178
1646140200000|2022-03-01 13:10:00|23591.3|23571.3|23583.8|23563.8|23591.3|23571.3|23576.3|23556.3|133
1646140500000|2022-03-01 13:15:00|23581.3|23561.3|23683.6|23663.6|23688.6|23668.6|23581.3|23561.3|213
1646140800000|2022-03-01 13:20:00|23686.1|23666.1|23691.5|23671.5|23716.1|23696.1|23686.1|23666.1|231
1646141100000|2022-03-01 13:25:00|23694|23674|23704.2|23684.2|23714.2|23694.2|23679.2|23659.2|126
1646141400000|2022-03-01 13:30:00|23709.2|23689.2|23679.4|23659.4|23729.2|23709.2|23679.4|23659.4|197
1646141700000|2022-03-01 13:35:00|23677.1|23657.1|23626.9|23606.9|23694.2|23674.2|23626.9|23606.9|143
1646142000000|2022-03-01 13:40:00|23631.7|23611.7|23629.2|23609.2|23656.7|23636.7|23599.2|23579.2|123
1646142300000|2022-03-01 13:45:00|23631.5|23611.5|23609|23589|23634.2|23614.2|23576.9|23556.9|109
1646142600000|2022-03-01 13:50:00|23611.5|23591.5|23669.1|23649.1|23683.9|23663.9|23611.4|23591.4|91
1646142900000|2022-03-01 13:55:00|23659.1|23639.1|23661.4|23641.4|23663.9|23643.9|23629.1|23609.1|95
1646143200000|2022-03-01 14:00:00|23659.1|23639.1|23678.9|23658.9|23701.4|23681.4|23658.9|23638.9|115
1646143500000|2022-03-01 14:05:00|23681.2|23661.2|23763.5|23743.5|23763.5|23743.5|23681.2|23661.2|263
1646143800000|2022-03-01 14:10:00|23761.2|23741.2|23778.5|23758.5|23798.5|23778.5|23761|23741|248
1646144100000|2022-03-01 14:15:00|23783.1|23763.1|23743.9|23723.9|23795.8|23775.8|23736.4|23716.4|186
1646144400000|2022-03-01 14:20:00|23743.7|23723.7|23688.7|23668.7|23743.7|23723.7|23683.7|23663.7|151
1646144700000|2022-03-01 14:25:00|23688.9|23668.9|23631.8|23611.8|23715.8|23695.8|23631.8|23611.8|99
1646145000000|2022-03-01 14:30:00|23631.6|23611.6|23646.2|23626.2|23653.5|23633.5|23621.2|23601.2|130
1646145300000|2022-03-01 14:35:00|23648.5|23628.5|23561.2|23541.2|23666|23646|23558.7|23538.7|293
1646145600000|2022-03-01 14:40:00|23561.4|23541.4|23608.7|23588.7|23626|23606|23558.7|23538.7|128
1646145900000|2022-03-01 14:45:00|23606.4|23586.4|23531.5|23511.5|23606.4|23586.4|23531.5|23511.5|210
1646146200000|2022-03-01 14:50:00|23529|23509|23475.9|23455.9|23530.5|23509|23471.1|23451.1|298
1646146500000|2022-03-01 14:55:00|23478.4|23458.4|23573.6|23553.6|23573.6|23553.6|23478.4|23458.4|147
1646146800000|2022-03-01 15:00:00|23573.4|23553.4|23683.2|23663.2|23698|23678|23568.6|23548.6|323
1646147100000|2022-03-01 15:05:00|23680.9|23660.9|23608.4|23588.4|23680.9|23660.9|23590.7|23570.7|144
1646147400000|2022-03-01 15:10:00|23605.9|23585.9|23475.9|23455.9|23613.2|23593.2|23475.9|23455.9|211
1646147700000|2022-03-01 15:15:00|23475.7|23455.7|23466.3|23446.3|23526.1|23506.1|23461.1|23441.1|239
1646148000000|2022-03-01 15:20:00|23466.1|23446.1|23526.1|23486.1|23533.4|23513.4|23463.8|23443.8|176
1646148300000|2022-03-01 15:25:00|23521.1|23501.1|23521.1|23501.1|23531.3|23506.1|23511.1|23491.1|125
1646148600000|2022-03-01 15:30:00|23523.4|23503.4|23553.6|23533.6|23553.6|23533.6|23506.1|23486.1|250
1646148900000|2022-03-01 15:35:00|23571.7|23531.7|23625.9|23605.9|23625.9|23605.9|23563.6|23531.7|187
1646149200000|2022-03-01 15:40:00|23623.6|23603.6|23703.4|23683.4|23713|23693|23613.6|23593.6|323
1646149500000|2022-03-01 15:45:00|23698.8|23678.8|23710.6|23690.6|23732.9|23712.9|23680.5|23660.5|210
1646149800000|2022-03-01 15:50:00|23712.9|23692.9|23670.4|23650.4|23743.1|23723.1|23663.1|23643.1|202
1646150100000|2022-03-01 15:55:00|23672.9|23652.9|23685.6|23665.6|23695.6|23675.6|23672.9|23652.9|137
1646150400000|2022-03-01 16:00:00|23683.1|23663.1|23643.1|23623.1|23683.1|23663.1|23643.1|23623.1|149
1646150700000|2022-03-01 16:05:00|23640.8|23620.8|23612.9|23592.9|23643.1|23623.1|23608.1|23588.1|99
1646151000000|2022-03-01 16:10:00|23617.9|23597.9|23583.1|23563.1|23617.9|23597.9|23583.1|23563.1|81
1646151300000|2022-03-01 16:15:00|23582.9|23562.9|23627.7|23607.7|23630.6|23610.6|23582.9|23562.9|100
1646151600000|2022-03-01 16:20:00|23625.2|23605.2|23597.7|23577.7|23627.7|23607.7|23590.2|23570.2|65
1646151900000|2022-03-01 16:25:00|23600|23580|23575.2|23555.2|23607.7|23587.7|23572.7|23552.7|93
1646152200000|2022-03-01 16:30:00|23577.7|23557.7|23577.7|23557.7|23585.2|23565.2|23537.7|23517.7|146
1646152500000|2022-03-01 16:35:00|23573.1|23553.1|23578.1|23558.1|23590|23570|23570.2|23550.2|197
1646152800000|2022-03-01 16:40:00|23580.4|23560.4|23550.5|23530.5|23585.1|23565.1|23550.5|23530.5|143
1646153100000|2022-03-01 16:45:00|23557.4|23537.4|23577.8|23557.8|23577.8|23557.8|23557.4|23537.4|170
1646153400000|2022-03-01 16:50:00|23580.1|23560.1|23582.6|23562.6|23607.6|23587.6|23562.6|23542.6|208
1646153700000|2022-03-01 16:55:00|23582.4|23562.4|23550.5|23530.5|23582.4|23562.4|23548|23528|158
1646154000000|2022-03-01 17:00:00|23555.1|23535.1|23575.3|23555.3|23587.8|23567.8|23555.1|23535.1|123
1646154300000|2022-03-01 17:05:00|23573|23553|23564.9|23544.9|23597.4|23577.4|23542.8|23522.8|107
1646154600000|2022-03-01 17:10:00|23565.1|23545.1|23572.6|23552.6|23577.4|23557.4|23542.8|23522.8|62
1646154900000|2022-03-01 17:15:00|23572.4|23552.4|23565.5|23545.5|23572.6|23552.6|23550.3|23530.3|67
1646155200000|2022-03-01 17:20:00|23565.9|23545.9|23595.9|23575.9|23615.7|23595.7|23558|23538|1101
1646155500000|2022-03-01 17:25:00|23596.1|23576.1|23608.6|23588.6|23628.4|23608.4|23596.1|23576.1|177
1646155800000|2022-03-01 17:30:00|23613.4|23593.4|23596.1|23576.1|23613.4|23593.4|23578.6|23558.6|95
1646156100000|2022-03-01 17:35:00|23593.2|23573.2|23605.9|23585.9|23605.9|23585.9|23588.4|23568.4|49
1646156400000|2022-03-01 17:40:00|23603.4|23583.4|23578.4|23558.4|23605.7|23585.7|23578.4|23558.4|31
1646156700000|2022-03-01 17:45:00|23576.1|23556.1|23585.8|23565.8|23585.8|23565.8|23570.8|23550.8|26
1646157000000|2022-03-01 17:50:00|23583.3|23563.3|23583.3|23563.3|23593.3|23573.3|23583.3|23563.3|68
1646157300000|2022-03-01 17:55:00|23580.8|23560.8|23555.6|23535.6|23580.8|23560.8|23548.5|23528.5|59
1646157600000|2022-03-01 18:00:00|23553.3|23533.3|23545.8|23525.8|23555.8|23535.8|23533.3|23513.3|29
1646157900000|2022-03-01 18:05:00|23546|23526|23555.8|23535.8|23555.8|23535.8|23546|23526|27
1646158200000|2022-03-01 18:10:00|23558.3|23538.3|23568.3|23548.3|23575.4|23555.4|23558.3|23538.3|41
1646158500000|2022-03-01 18:15:00|23568.5|23548.5|23560.8|23540.8|23573.1|23553.1|23558.5|23538.5|55
1646158800000|2022-03-01 18:20:00|23558.5|23538.5|23521.6|23501.6|23565.8|23545.8|23521.6|23501.6|271
1646159100000|2022-03-01 18:25:00|23521.2|23501.2|23489.1|23469.1|23528.7|23508.7|23476.6|23456.6|597
1646159400000|2022-03-01 18:30:00|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|23489.3|23469.3|0
1646212500000|2022-03-02 09:15:00|23560.7|23540.7|23437.9|23417.9|23580.7|23560.7|23420.2|23400.2|301
1646212800000|2022-03-02 09:20:00|23435.4|23415.4|23375.4|23355.4|23435.4|23415.4|23352.9|23332.9|195
1646213100000|2022-03-02 09:25:00|23377.7|23357.7|23395.2|23375.2|23412.7|23392.7|23370.2|23350.2|64
1646213400000|2022-03-02 09:30:00|23392.9|23372.9|23412.7|23392.7|23440.2|23420.2|23387.9|23367.9|38
1646213700000|2022-03-02 09:35:00|23410.2|23390.2|23375.2|23355.2|23410.2|23390.2|23367.7|23341.1|36
1646214000000|2022-03-02 09:40:00|23372.9|23352.9|23390.1|23350.1|23390.1|23365.1|23367.7|23345.1|23
1646214300000|2022-03-02 09:45:00|23377.6|23357.6|23407.6|23387.6|23407.6|23387.6|23338.1|23318.1|100
1646214600000|2022-03-02 09:50:00|23409.9|23389.9|23420.1|23400.1|23429.2|23405.1|23403.1|23383.1|47
1646214900000|2022-03-02 09:55:00|23419.9|23399.9|23429.5|23409.5|23429.5|23409.5|23392.6|23370.4|59
1646215200000|2022-03-02 10:00:00|23427.2|23407.2|23365.1|23345.1|23450.4|23410.4|23365.1|23340.1|44
1646215500000|2022-03-02 10:05:00|23362.8|23342.8|23304.9|23284.9|23362.8|23342.8|23294.9|23274.9|94
1646215800000|2022-03-02 10:10:00|23307.6|23287.6|23301.9|23281.9|23307.6|23287.6|23252.6|23232.6|183
1646216100000|2022-03-02 10:15:00|23302.1|23282.1|23284.6|23264.6|23302.1|23282.1|23279.6|23259.6|14
1646216400000|2022-03-02 10:20:00|23286.9|23266.9|23317.1|23297.1|23319.6|23299.6|23277.1|23249.4|52
1646216700000|2022-03-02 10:25:00|23319.4|23299.4|23332.1|23312.1|23342.1|23322.1|23314.6|23284.6|13
1646217000000|2022-03-02 10:30:00|23329.6|23309.6|23309.6|23289.6|23329.6|23309.6|23309.6|23289.6|26
1646217300000|2022-03-02 10:35:00|23307.3|23287.3|23324.4|23304.4|23324.4|23304.4|23307.1|23287.1|18
1646217600000|2022-03-02 10:40:00|23319.6|23299.6|23467.8|23447.8|23467.8|23447.8|23307.1|23287.1|114
1646217900000|2022-03-02 10:45:00|23470.5|23450.5|23535.5|23515.5|23538|23518|23470.5|23450.5|191
1646218200000|2022-03-02 10:50:00|23533|23513|23558.2|23538.2|23570.5|23543|23513.2|23493.2|76
1646218500000|2022-03-02 10:55:00|23558|23538|23501|23481|23563|23538|23493.7|23473.7|107
1646218800000|2022-03-02 11:00:00|23503.2|23483.2|23510.7|23490.7|23521|23495.7|23498.2|23478.2|44
1646219100000|2022-03-02 11:05:00|23510.3|23490.3|23508.2|23488.2|23516|23496|23498.5|23478.5|41
1646219400000|2022-03-02 11:10:00|23506|23486|23518.2|23498.2|23518.2|23498.2|23505.5|23485.5|16
1646219700000|2022-03-02 11:15:00|23518.4|23498.4|23528.2|23508.2|23528.2|23508.2|23518.4|23498.4|52
1646220000000|2022-03-02 11:20:00|23535|23515|23558|23538|23563|23543|23535|23515|30
1646220300000|2022-03-02 11:25:00|23565.5|23525.5|23533.4|23513.4|23565.5|23525.5|23525.9|23505.9|33
1646220600000|2022-03-02 11:30:00|23535.9|23515.9|23548.2|23528.2|23548.2|23528.2|23526.2|23506.2|21
1646220900000|2022-03-02 11:35:00|23555.7|23535.7|23545.4|23525.4|23558.2|23538.2|23542.9|23522.9|8
1646221200000|2022-03-02 11:40:00|23547.7|23527.7|23533.2|23513.2|23547.9|23527.9|23528.2|23508.2|19
1646221500000|2022-03-02 11:45:00|23532.9|23512.9|23560.2|23520.2|23560.4|23522.9|23532.9|23512.9|11
1646221800000|2022-03-02 11:50:00|23552.7|23532.7|23545.4|23525.4|23562.9|23542.9|23545.4|23525.4|16
1646222100000|2022-03-02 11:55:00|23543.2|23523.2|23542.9|23522.9|23547.7|23527.7|23540.4|23520.4|22
1646222400000|2022-03-02 12:00:00|23545.4|23525.4|23565.6|23545.6|23565.6|23545.6|23531.1|23506.1|42
1646222700000|2022-03-02 12:05:00|23568.1|23548.1|23575.4|23555.4|23580.2|23560.2|23568.1|23548.1|142
1646223000000|2022-03-02 12:10:00|23577.9|23557.9|23567.9|23547.9|23577.9|23557.9|23567.9|23547.9|19
1646223300000|2022-03-02 12:15:00|23563.4|23543.4|23542.9|23522.9|23563.4|23543.4|23540.4|23510.4|9
1646223600000|2022-03-02 12:20:00|23540.6|23520.6|23548.1|23528.1|23550.6|23528.1|23528.1|23508.1|34
1646223900000|2022-03-02 12:25:00|23550.4|23530.4|23557.9|23537.9|23562.9|23542.9|23550.4|23530.4|10
1646224200000|2022-03-02 12:30:00|23555.6|23535.6|23540.4|23520.4|23555.6|23535.6|23537.9|23517.9|8
1646224500000|2022-03-02 12:35:00|23537.9|23517.9|23565.3|23545.3|23565.3|23545.3|23532.9|23512.9|52
1646224800000|2022-03-02 12:40:00|23565.1|23545.1|23572.8|23552.8|23580.3|23560.3|23552.8|23530.6|59
1646225100000|2022-03-02 12:45:00|23577.8|23557.8|23587.8|23567.8|23604.6|23584.6|23577.8|23557.8|206
1646225400000|2022-03-02 12:50:00|23585.3|23565.3|23595.1|23575.1|23597.8|23577.8|23582.8|23562.8|41
1646225700000|2022-03-02 12:55:00|23592.8|23572.8|23597.6|23577.6|23600.6|23580.3|23582.8|23560.1|62
1646226000000|2022-03-02 13:00:00|23600.1|23580.1|23455.3|23435.3|23600.6|23580.6|23437.8|23410.3|272
1646226300000|2022-03-02 13:05:00|23457.8|23437.8|23390.3|23370.3|23457.8|23437.8|23390.3|23370.3|180
1646226600000|2022-03-02 13:10:00|23387.8|23367.8|23487.8|23467.8|23487.8|23467.8|23358|23337.8|291
1646226900000|2022-03-02 13:15:00|23492.3|23472.3|23522.8|23502.8|23530.3|23510.3|23492.3|23472.3|56
1646227200000|2022-03-02 13:20:00|23515.3|23495.3|23497.8|23477.8|23515.3|23495.3|23485.3|23465.3|93
1646227500000|2022-03-02 13:25:00|23500.3|23480.3|23439.8|23419.8|23500.3|23480.3|23420.5|23400.5|127
1646227800000|2022-03-02 13:30:00|23435.5|23415.5|23452.8|23432.8|23452.8|23432.8|23398|23378|116
1646228100000|2022-03-02 13:35:00|23457.8|23437.8|23447.8|23427.8|23477.8|23457.8|23437.8|23417.8|55
1646228400000|2022-03-02 13:40:00|23440.3|23420.3|23435.2|23415.2|23447.7|23427.7|23432.7|23412.7|118
1646228700000|2022-03-02 13:45:00|23432.7|23412.7|23380.7|23360.7|23432.7|23412.7|23373.7|23353.7|234
1646229000000|2022-03-02 13:50:00|23381|23361|23390.7|23370.7|23413.2|23393.2|23381|23361|57
1646229300000|2022-03-02 13:55:00|23391|23371|23353.2|23333.2|23393.2|23373.2|23341.2|23321.2|102
1646229600000|2022-03-02 14:00:00|23350.9|23330.9|23357.7|23337.7|23380.2|23360.2|23320.7|23300.7|168
1646229900000|2022-03-02 14:05:00|23355.5|23335.5|23337.9|23317.9|23365.2|23345.2|23335.4|23315.4|36
1646230200000|2022-03-02 14:10:00|23340.4|23320.4|23340.2|23320.2|23350.2|23330.2|23335.2|23315.2|53
1646230500000|2022-03-02 14:15:00|23337.7|23317.7|23322.7|23302.7|23337.7|23317.7|23317.9|23297.9|58
1646230800000|2022-03-02 14:20:00|23317.7|23297.7|23335.2|23315.2|23342.9|23322.9|23317.7|23297.7|75
1646231100000|2022-03-02 14:25:00|23334.7|23314.7|23328.2|23308.2|23334.7|23314.7|23320.2|23300.2|110
1646231400000|2022-03-02 14:30:00|23325.7|23305.7|23285.7|23265.7|23325.7|23305.7|23273.4|23251.4|243
1646231700000|2022-03-02 14:35:00|23285.4|23265.4|23273.1|23253.1|23295.7|23275.7|23273.1|23253.1|161
1646232000000|2022-03-02 14:40:00|23213.8|23153.8|23114.1|23094.1|23213.8|23153.8|23114.1|23094.1|651
1646232300000|2022-03-02 14:45:00|23108.9|23088.9|23056.6|23036.6|23136.1|23116.1|23016.6|22996.6|528
1646232600000|2022-03-02 14:50:00|23059.1|23039.1|23116.1|23096.1|23118.6|23098.6|23043.6|23023.6|384
1646232900000|2022-03-02 14:55:00|23118.4|23098.4|23112.9|23092.9|23146.1|23126.1|23073.6|23041.1|355
1646233200000|2022-03-02 15:00:00|23113.6|23093.6|23170.6|23150.6|23195.6|23175.6|23098.4|23078.4|218
1646233500000|2022-03-02 15:05:00|23185.9|23165.9|23213.1|23193.1|23245.4|23222.9|23185.6|23160.4|214
1646233800000|2022-03-02 15:10:00|23215.6|23195.6|23173.3|23153.3|23217.9|23197.9|23173.3|23153.3|70
1646234100000|2022-03-02 15:15:00|23168.1|23148.1|23157.8|23137.8|23200.6|23176.1|23123.1|23103.1|143
1646234400000|2022-03-02 15:20:00|23158.1|23138.1|23140.6|23120.6|23186.1|23163.1|23137.6|23105.3|81
1646234700000|2022-03-02 15:25:00|23138.3|23118.3|23135.1|23115.1|23142.8|23122.8|23110.6|23090.6|117
1646235000000|2022-03-02 15:30:00|23135.6|23115.6|23103.3|23083.3|23137.8|23117.8|23103.3|23083.3|191
1646235300000|2022-03-02 15:35:00|23103.1|23083.1|23098.1|23078.1|23105.3|23083.1|23083.1|23063.1|151
1646235600000|2022-03-02 15:40:00|23095.6|23075.6|23105.3|23085.3|23130.6|23110.6|23095.6|23075.6|222
1646235900000|2022-03-02 15:45:00|23105.1|23085.1|23037.8|23017.8|23105.1|23085.1|23035.5|23015.5|218
1646236200000|2022-03-02 15:50:00|23038|23018|23055.5|23035.5|23065.5|23045.5|23035.5|23015.5|217
1646236500000|2022-03-02 15:55:00|23053|23033|23068|23048|23095.5|23075.5|23043|23023|184
1646236800000|2022-03-02 16:00:00|23070.3|23050.3|22990.3|22970.3|23070.3|23050.3|22978|22949.5|502
1646237100000|2022-03-02 16:05:00|22991|22971|22958|22938|23020.5|23000.5|22940.5|22917.2|336
1646237400000|2022-03-02 16:10:00|22955.5|22935.5|22955.3|22935.3|22958|22938|22923.3|22903.3|425
1646237700000|2022-03-02 16:15:00|22955.5|22935.5|23019.8|22999.8|23028.1|23008.1|22915.7|22895.7|522
1646238000000|2022-03-02 16:20:00|23017.5|22997.5|23045.2|23025.2|23055|23027.5|23000.3|22980.3|185
1646238300000|2022-03-02 16:25:00|23045|23025|22985.5|22965.5|23047.3|23027.3|22973.2|22953.2|279
1646238600000|2022-03-02 16:30:00|22981|22961|22928.7|22908.7|22981|22961|22928.7|22908.7|437
1646238900000|2022-03-02 16:35:00|22933.2|22913.2|22955.5|22935.5|22958|22938|22926|22906|277
1646239200000|2022-03-02 16:40:00|22953.2|22933.2|22953|22933|22958|22938|22933|22913|189
1646239500000|2022-03-02 16:45:00|22948|22928|22908|22888|22953|22933|22893|22873|350
1646239800000|2022-03-02 16:50:00|22905.7|22885.7|22893.7|22873.7|22908|22888|22878|22858|261
1646240100000|2022-03-02 16:55:00|22895.9|22875.9|22886.9|22866.9|22903.4|22883.4|22884.2|22864.2|385
1646240400000|2022-03-02 17:00:00|22881.9|22861.9|22839.4|22819.4|22884.2|22864.2|22819.4|22799.4|498
1646240700000|2022-03-02 17:05:00|22841.7|22821.7|22786.9|22766.9|22844.4|22824.4|22776.9|22756.9|218
1646241000000|2022-03-02 17:10:00|22789.4|22769.4|22858.9|22838.9|22873.9|22853.9|22784.4|22764.4|325
1646241300000|2022-03-02 17:15:00|22866.4|22846.4|22888.7|22868.7|22938.4|22911.2|22853.9|22833.9|306
1646241600000|2022-03-02 17:20:00|22881.9|22861.9|22931.4|22911.4|23006.1|22974.1|22876.4|22856.4|784
1646241900000|2022-03-02 17:25:00|22929.1|22909.1|22914.1|22894.1|22956.4|22936.4|22904.1|22884.1|389
1646242200000|2022-03-02 17:30:00|22913.9|22893.9|22916.6|22896.6|22921.4|22901.4|22893.9|22873.9|72
1646242500000|2022-03-02 17:35:00|22918.9|22898.9|22896.4|22876.4|22921.4|22901.4|22894.1|22874.1|95
1646242800000|2022-03-02 17:40:00|22893.9|22873.9|22833.9|22813.9|22896.4|22876.4|22826.4|22806.4|124
1646243100000|2022-03-02 17:45:00|22831.4|22811.4|22801.4|22781.4|22831.4|22811.4|22801.1|22781.1|160
1646243400000|2022-03-02 17:50:00|22801.6|22781.6|22806.4|22786.4|22810.9|22790.9|22793.9|22773.9|127
1646243700000|2022-03-02 17:55:00|22804.1|22784.1|22731.6|22711.6|22804.1|22784.1|22731.6|22711.6|168
1646244000000|2022-03-02 18:00:00|22731.3|22711.3|22746.3|22726.3|22748.8|22728.8|22726.3|22706.3|191
1646244300000|2022-03-02 18:05:00|22748.8|22728.8|22791.1|22771.1|22791.3|22771.3|22734.1|22714.1|170
1646244600000|2022-03-02 18:10:00|22791.3|22771.3|22763.8|22743.8|22798.8|22778.8|22759.1|22739.1|72
1646244900000|2022-03-02 18:15:00|22766.3|22746.3|22753.8|22733.8|22793.6|22773.6|22734.3|22714.3|126
1646245200000|2022-03-02 18:20:00|22756.3|22736.3|22751.1|22731.1|22761.6|22741.6|22738.6|22718.6|103
1646245500000|2022-03-02 18:25:00|22753.6|22733.6|22728.8|22708.8|22753.6|22733.6|22721.3|22701.3|235
1646298900000|2022-03-03 09:15:00|22849.8|22829.8|22900.1|22880.1|22905.4|22882.3|22769.8|22744.8|193
1646299200000|2022-03-03 09:20:00|22902.3|22882.3|23017.9|22997.9|23029.8|23005.4|22900.1|22880.1|274
1646299500000|2022-03-03 09:25:00|23015.6|22995.6|22982.6|22962.6|23040.4|22995.6|22960.1|22940.1|115
1646299800000|2022-03-03 09:30:00|22978.1|22958.1|22997.6|22977.6|23002.6|22982.6|22975.1|22955.1|29
1646300100000|2022-03-03 09:35:00|22995.1|22975.1|23000.1|22980.1|23004.8|22984.8|22965.4|22945.4|43
1646300400000|2022-03-03 09:40:00|23000.4|22980.4|23017.8|22997.8|23022.6|23002.6|23000.4|22970.1|20
1646300700000|2022-03-03 09:45:00|23015.6|22995.6|23037.6|23017.6|23055.1|23035.1|23015.6|22995.6|41
1646301000000|2022-03-03 09:50:00|23030.3|23010.3|23007.6|22987.6|23030.3|23010.3|23007.6|22987.6|24
1646301300000|2022-03-03 09:55:00|23003.1|22983.1|23029.8|23009.8|23034.5|23014.5|22995.1|22975.1|26
1646301600000|2022-03-03 10:00:00|23025.3|23005.3|23019.8|22999.8|23025.3|23005.3|23012.5|22992.5|5
1646301900000|2022-03-03 10:05:00|23017.5|22997.5|22969.8|22949.8|23017.5|22997.5|22969.8|22949.8|52
1646302200000|2022-03-03 10:10:00|22970|22950|23030|23010|23037.5|23017.5|22970|22950|46
1646302500000|2022-03-03 10:15:00|23025.6|23005.6|23050|23030|23059.7|23039.7|23022.8|23002.8|58
1646302800000|2022-03-03 10:20:00|23045.6|23025.6|22945|22925|23045.6|23025.6|22945|22925|94
1646303100000|2022-03-03 10:25:00|22947.5|22927.5|22987.2|22967.2|22997|22977|22945|22925|39
1646303400000|2022-03-03 10:30:00|22985|22965|22957.5|22937.5|22985|22965|22957.5|22937.5|33
1646303700000|2022-03-03 10:35:00|22962.5|22942.5|22964.7|22944.7|22967.2|22947.2|22957.5|22937.5|21
1646304000000|2022-03-03 10:40:00|22965.3|22945.3|22945|22925|22967.5|22947.5|22945|22925|31
1646304300000|2022-03-03 10:45:00|22944.4|22924.4|22920|22900|22944.4|22924.4|22915.3|22895.3|57
1646304600000|2022-03-03 10:50:00|22917.5|22897.5|22900.3|22880.3|22917.5|22897.5|22897.5|22877.5|39
1646304900000|2022-03-03 10:55:00|22902.5|22882.5|22912.5|22892.5|22917.5|22897.5|22894.7|22874.7|41
1646305200000|2022-03-03 11:00:00|22914.7|22894.7|22905|22885|22917.5|22897.5|22902.5|22882.5|24
1646305500000|2022-03-03 11:05:00|22895.5|22875.5|22870|22850|22895.5|22875.5|22862.5|22842.5|41
1646305800000|2022-03-03 11:10:00|22872.5|22852.5|22869.7|22849.7|22876.9|22856.9|22851.9|22831.9|69
1646306100000|2022-03-03 11:15:00|22869.4|22849.4|22889.4|22869.4|22889.4|22869.4|22869.4|22849.4|13
1646306400000|2022-03-03 11:20:00|22891.6|22871.6|22846.9|22826.9|22891.9|22871.9|22846.9|22826.9|26
1646306700000|2022-03-03 11:25:00|22849.4|22829.4|22821.9|22801.9|22849.4|22829.4|22821.9|22801.9|31
1646307000000|2022-03-03 11:30:00|22814.4|22794.4|22851.9|22831.9|22859.4|22836.9|22814.4|22794.1|62
1646307300000|2022-03-03 11:35:00|22849.4|22829.4|22861.9|22841.9|22864.4|22841.9|22844.4|22824.4|19
1646307600000|2022-03-03 11:40:00|22859.4|22839.4|22829.3|22809.3|22866.9|22846.9|22821.8|22801.8|52
1646307900000|2022-03-03 11:45:00|22824.9|22804.9|22766.8|22746.8|22824.9|22804.9|22759.3|22739.3|173
1646308200000|2022-03-03 11:50:00|22764.6|22744.6|22789.3|22769.3|22791.6|22771.6|22764.3|22744.3|138
1646308500000|2022-03-03 11:55:00|22791.6|22771.6|22826.5|22806.5|22834|22814|22791.6|22771.6|43
1646308800000|2022-03-03 12:00:00|22824|22804|22804|22784|22824.6|22804|22794|22774|32
1646309100000|2022-03-03 12:05:00|22806.5|22786.5|22811.3|22791.3|22816.3|22796.3|22798.5|22778.5|64
1646309400000|2022-03-03 12:10:00|22809|22789|22799|22779|22814|22789|22779|22758.5|70
1646309700000|2022-03-03 12:15:00|22794|22774|22758.7|22738.7|22794|22774|22746.5|22726.5|51
1646310000000|2022-03-03 12:20:00|22761|22741|22749|22729|22808.7|22788.7|22744.6|22724.6|58
1646310300000|2022-03-03 12:25:00|22749.6|22729.6|22776.2|22756.2|22811.5|22791.5|22749.6|22729.6|71
1646310600000|2022-03-03 12:30:00|22778.7|22758.7|22868.7|22848.7|22868.7|22848.7|22773.7|22753.7|100
1646310900000|2022-03-03 12:35:00|22868.4|22848.4|22861.5|22841.5|22878.7|22858.7|22846.8|22826.8|91
1646311200000|2022-03-03 12:40:00|22861.2|22841.2|22856.2|22836.2|22871.2|22851.2|22818.7|22798.7|78
1646311500000|2022-03-03 12:45:00|22858.7|22838.7|22871.2|22851.2|22876.2|22856.2|22849|22829|34
1646311800000|2022-03-03 12:50:00|22866.8|22846.8|22899|22879|22903.7|22883.7|22861.5|22841.5|223
1646312100000|2022-03-03 12:55:00|22898.7|22878.7|22861.2|22841.2|22901.5|22881.5|22861.2|22841.2|37
1646312400000|2022-03-03 13:00:00|22860.9|22840.9|22911.2|22891.2|22930.6|22910.6|22856.2|22836.2|257
1646312700000|2022-03-03 13:05:00|22911.5|22891.5|22975.6|22955.6|22975.6|22955.6|22891.2|22871.2|321
1646313000000|2022-03-03 13:10:00|22978.1|22958.1|22953.1|22933.1|22993.1|22973.1|22918.1|22898.1|129
1646313300000|2022-03-03 13:15:00|22953.7|22933.7|23023.1|23003.1|23035.3|23015.3|22953.7|22933.7|159
1646313600000|2022-03-03 13:20:00|23020.6|23000.6|22975.6|22955.6|23060.6|23040.6|22955.9|22935.9|156
1646313900000|2022-03-03 13:25:00|22975.3|22955.3|22945.9|22925.9|22982.6|22958.4|22936.1|22913.6|223
1646314200000|2022-03-03 13:30:00|22943.6|22923.6|22911.1|22891.1|22943.6|22923.6|22900.8|22880.8|220
1646314500000|2022-03-03 13:35:00|22913.6|22893.6|22866.1|22846.1|22915.8|22895.8|22866.1|22846.1|164
1646314800000|2022-03-03 13:40:00|22865.8|22845.8|22853.3|22833.3|22868.6|22848.6|22848.3|22828.3|121
1646315100000|2022-03-03 13:45:00|22850.8|22830.8|22813.6|22793.6|22868.3|22848.3|22813.6|22793.6|137
1646315400000|2022-03-03 13:50:00|22812.8|22792.8|22796.4|22776.4|22813.9|22793.9|22783.3|22763.3|97
1646315700000|2022-03-03 13:55:00|22793.9|22773.9|22751.4|22731.4|22816.1|22796.1|22746.1|22726.1|141
1646316000000|2022-03-03 14:00:00|22746.7|22726.7|22766.1|22746.1|22788.6|22768.6|22736.1|22716.1|250
1646316300000|2022-03-03 14:05:00|22759.4|22739.4|22777.7|22757.7|22777.7|22757.7|22731.4|22711.4|189
1646316600000|2022-03-03 14:10:00|22780.2|22760.2|22773|22753|22803|22783|22770.5|22750.5|104
1646316900000|2022-03-03 14:15:00|22772.7|22752.7|22693|22653|22773|22753|22640.8|22620.8|243
1646317200000|2022-03-03 14:20:00|22688|22668|22695.2|22675.2|22700.2|22680.2|22663|22643|177
1646317500000|2022-03-03 14:25:00|22697.4|22677.4|22628.3|22608.3|22708|22688|22626|22606|357
1646317800000|2022-03-03 14:30:00|22623.8|22603.8|22645.8|22625.8|22645.8|22625.8|22582.7|22562.7|587
1646318100000|2022-03-03 14:35:00|22643.3|22623.3|22606|22586|22658.5|22633.3|22588.8|22568.8|259
1646318400000|2022-03-03 14:40:00|22608.5|22588.5|22531.9|22511.9|22608.5|22588.5|22528.8|22508.8|450
1646318700000|2022-03-03 14:45:00|22531.6|22511.6|22534.1|22514.1|22550.7|22530.7|22526.9|22506.9|288
1646319000000|2022-03-03 14:50:00|22533.8|22513.8|22523.8|22503.8|22534.1|22514.1|22493.5|22473.5|329
1646319300000|2022-03-03 14:55:00|22521.6|22501.6|22479.1|22459.1|22521.6|22501.6|22471.6|22449.4|284
1646319600000|2022-03-03 15:00:00|22476.9|22456.9|22464.1|22444.1|22479.1|22459.1|22454.1|22434.1|351
1646319900000|2022-03-03 15:05:00|22464.4|22444.4|22523.8|22503.8|22533.8|22513.8|22463.5|22443.5|501
1646320200000|2022-03-03 15:10:00|22524.1|22504.1|22486.6|22466.6|22544.1|22524.1|22486.6|22466.6|280
1646320500000|2022-03-03 15:15:00|22486.3|22466.3|22461.8|22441.8|22486.3|22466.3|22454|22434|170
1646320800000|2022-03-03 15:20:00|22461.5|22441.5|22429.3|22409.3|22461.5|22441.5|22424|22404|270
1646321100000|2022-03-03 15:25:00|22429|22409|22429|22409|22439|22419|22396.5|22376.5|254
1646321400000|2022-03-03 15:30:00|22431.2|22411.2|22419|22399|22440.7|22420.7|22416.2|22396.2|76
1646321700000|2022-03-03 15:35:00|22418.7|22398.7|22379|22359|22431.5|22411.5|22379|22359|308
1646322000000|2022-03-03 15:40:00|22379.6|22359.6|22381.8|22361.8|22406.2|22386.2|22376.8|22356.8|236
1646322300000|2022-03-03 15:45:00|22379.6|22359.6|22376.5|22356.5|22386.2|22366.2|22366.8|22346.8|168
1646322600000|2022-03-03 15:50:00|22374|22354|22378.7|22358.7|22418.4|22398.4|22366.8|22346.8|263
1646322900000|2022-03-03 15:55:00|22376.2|22356.2|22405.9|22385.9|22413.4|22393.4|22365.1|22345.1|356
1646323200000|2022-03-03 16:00:00|22405.6|22385.6|22420|22400|22420.9|22400.9|22396.2|22376.2|223
1646323500000|2022-03-03 16:05:00|22417.8|22397.8|22403.7|22383.7|22445.9|22425.9|22400.9|22380.6|179
1646323800000|2022-03-03 16:10:00|22403.1|22383.1|22371.2|22351.2|22403.1|22383.1|22363.7|22333.7|212
1646324100000|2022-03-03 16:15:00|22370.9|22350.9|22366.2|22346.2|22375.3|22355.3|22350.9|22330.9|127
1646324400000|2022-03-03 16:20:00|22365.9|22345.9|22338.7|22318.7|22365.9|22345.9|22333.7|22313.7|212
1646324700000|2022-03-03 16:25:00|22338.4|22318.4|22342.8|22322.8|22342.8|22322.8|22328.1|22308.1|385
1646325000000|2022-03-03 16:30:00|22345.3|22325.3|22360.3|22340.3|22383.1|22362.8|22330.3|22310.3|251
1646325300000|2022-03-03 16:35:00|22362.8|22342.8|22382.8|22362.8|22405.3|22385.3|22362.8|22342.8|345
1646325600000|2022-03-03 16:40:00|22382.5|22362.5|22380|22360|22400.6|22380.6|22377.8|22357.8|230
1646325900000|2022-03-03 16:45:00|22377.8|22357.8|22387.5|22367.5|22387.8|22367.8|22365.3|22345.3|188
1646326200000|2022-03-03 16:50:00|22389.7|22369.7|22365|22345|22389.7|22369.7|22352.8|22332.8|252
1646326500000|2022-03-03 16:55:00|22365.3|22345.3|22377.2|22357.2|22402.2|22382.2|22354.7|22334.7|117
1646326800000|2022-03-03 17:00:00|22377.5|22357.5|22345.5|22325.5|22387.2|22367.2|22328|22308|255
1646327100000|2022-03-03 17:05:00|22348|22328|22340.5|22320.5|22360.2|22340.2|22340.5|22320.5|133
1646327400000|2022-03-03 17:10:00|22338.3|22318.3|22339.9|22319.9|22339.9|22319.9|22332.7|22312.7|178
1646327700000|2022-03-03 17:15:00|22326.7|22306.7|22357.4|22337.4|22364.6|22344.6|22317.4|22297.4|307
1646328000000|2022-03-03 17:20:00|22358|22338|22283.9|22263.9|22373|22345.2|22251.4|22231.4|1819
1646328300000|2022-03-03 17:25:00|22284.2|22264.2|22226.7|22206.7|22286.4|22266.4|22226.7|22206.7|613
1646328600000|2022-03-03 17:30:00|22228.9|22208.9|22296.4|22276.4|22301.9|22281.9|22228.9|22208.9|212
1646328900000|2022-03-03 17:35:00|22296.1|22276.1|22293.8|22273.8|22301.6|22281.6|22281.1|22261.1|136
1646329200000|2022-03-03 17:40:00|22289.4|22269.4|22281.3|22261.3|22291.3|22271.3|22271.3|22251.3|184
1646329500000|2022-03-03 17:45:00|22278.8|22258.8|22241|22221|22278.8|22258.8|22241|22221|162
1646329800000|2022-03-03 17:50:00|22243.8|22223.8|22256.3|22236.3|22256.3|22236.3|22228.8|22208.8|146
1646330100000|2022-03-03 17:55:00|22251.9|22231.9|22236|22216|22251.9|22231.9|22229.1|22209.1|111
1646330400000|2022-03-03 18:00:00|22235.7|22215.7|22221|22201|22241.3|22221.3|22201.3|22181.3|537
1646330700000|2022-03-03 18:05:00|22223.5|22203.5|22191.6|22171.6|22226.6|22206.6|22176.6|22156.6|373
1646331000000|2022-03-03 18:10:00|22191.3|22171.3|22221.3|22201.3|22226.3|22206.3|22188.8|22168.8|134
1646331300000|2022-03-03 18:15:00|22223.5|22203.5|22199.1|22179.1|22223.8|22203.8|22198.8|22178.8|162
1646331600000|2022-03-03 18:20:00|22198.8|22178.8|22208.8|22188.8|22215.7|22195.7|22194.1|22174.1|245
1646331900000|2022-03-03 18:25:00|22211.6|22191.6|22254.4|22214.4|22254.7|22229.1|22194.1|22174.1|582
1646332200000|2022-03-03 18:30:00|22254.1|22214.1|22254.1|22214.1|22254.1|22214.1|22254.1|22214.1|0
1646385300000|2022-03-04 09:15:00|22391.3|22371.3|22274.1|22254.1|22391.3|22371.3|22269.4|22249.4|351
1646385600000|2022-03-04 09:20:00|22273.8|22253.8|22394.1|22354.1|22408.2|22376|22266.6|22246.6|120
1646385900000|2022-03-04 09:25:00|22381.6|22361.6|22353.8|22313.8|22381.6|22361.6|22323.8|22303.8|62
1646386200000|2022-03-04 09:30:00|22372.5|22312.5|22361.6|22341.6|22373.8|22353.5|22343.8|22312.5|19
1646386500000|2022-03-04 09:35:00|22359.1|22339.1|22346.3|22306.3|22359.1|22339.1|22314.1|22294.1|36
1646386800000|2022-03-04 09:40:00|22348.8|22308.8|22343.8|22323.8|22358.4|22338.4|22326.3|22303.8|33
1646387100000|2022-03-04 09:45:00|22346.3|22326.3|22349.1|22329.1|22351.6|22331.6|22326.3|22306.3|32
1646387400000|2022-03-04 09:50:00|22353.4|22333.4|22359.1|22339.1|22373.4|22353.4|22346.3|22326.3|106
1646387700000|2022-03-04 09:55:00|22363.8|22323.8|22317.5|22297.5|22363.8|22326.9|22314.4|22294.4|77
1646388000000|2022-03-04 10:00:00|22315.3|22295.3|22346.9|22326.9|22394.4|22374.4|22304.4|22284.4|133
1646388300000|2022-03-04 10:05:00|22344.7|22324.7|22309.4|22289.4|22344.7|22324.7|22309.4|22289.4|78
1646388600000|2022-03-04 10:10:00|22309.1|22289.1|22353.1|22313.1|22359.1|22336.2|22306.2|22286.2|125
1646388900000|2022-03-04 10:15:00|22352.8|22312.8|22371.2|22351.2|22371.2|22351.2|22323.7|22296.2|32
1646389200000|2022-03-04 10:20:00|22373.7|22353.7|22390.9|22370.9|22403.1|22383.1|22371.2|22351.2|155
1646389500000|2022-03-04 10:25:00|22390.6|22370.6|22379|22359|22399.9|22379.9|22365.6|22345.6|181
1646389800000|2022-03-04 10:30:00|22379.3|22359.3|22390.2|22370.2|22397.4|22377.4|22379.3|22359.3|100
1646390100000|2022-03-04 10:35:00|22389.9|22369.9|22357.1|22337.1|22397.1|22377.1|22357.1|22337.1|71
1646390400000|2022-03-04 10:40:00|22354.9|22334.9|22327.4|22307.4|22354.9|22334.9|22319.6|22299.6|46
1646390700000|2022-03-04 10:45:00|22329.6|22309.6|22319.9|22299.9|22334.6|22314.6|22319.9|22299.9|23
1646391000000|2022-03-04 10:50:00|22314.6|22294.6|22306.7|22286.7|22321.8|22301.8|22306.7|22286.7|30
1646391300000|2022-03-04 10:55:00|22304.6|22284.6|22327.7|22307.7|22327.7|22307.7|22299.6|22279.6|44
1646391600000|2022-03-04 11:00:00|22327.4|22307.4|22240.2|22220.2|22333|22309.9|22240.2|22220.2|56
1646391900000|2022-03-04 11:05:00|22240.5|22220.5|22209.9|22189.9|22247.1|22227.1|22207.7|22187.7|56
1646392200000|2022-03-04 11:10:00|22214.2|22194.2|22217.7|22197.7|22229.9|22209.9|22209.9|22189.9|29
1646392500000|2022-03-04 11:15:00|22215.5|22195.5|22227.7|22207.7|22237|22217|22214.9|22194.9|21
1646392800000|2022-03-04 11:20:00|22232.4|22212.4|22239.8|22219.8|22249.2|22229.2|22232.4|22212.4|40
1646393100000|2022-03-04 11:25:00|22237.3|22217.3|22248|22228|22252.3|22232.3|22237.3|22217.3|9
1646393400000|2022-03-04 11:30:00|22247.7|22227.7|22220.2|22200.2|22247.7|22227.7|22220.2|22200.2|98
1646393700000|2022-03-04 11:35:00|22219.8|22199.8|22214.8|22194.8|22222.3|22202.3|22212.7|22192.7|38
1646394000000|2022-03-04 11:40:00|22215.2|22195.2|22224.8|22204.8|22224.8|22204.8|22202.6|22182.6|28
1646394300000|2022-03-04 11:45:00|22225.1|22205.1|22219.8|22199.8|22237|22217|22219.8|22199.8|20
1646394600000|2022-03-04 11:50:00|22222|22202|22199.8|22179.8|22222|22202|22199.8|22179.8|23
1646394900000|2022-03-04 11:55:00|22200.1|22180.1|22194.8|22174.8|22204.8|22184.8|22194.8|22174.8|21
1646395200000|2022-03-04 12:00:00|22190.1|22170.1|22169.8|22149.8|22190.1|22170.1|22164.8|22144.8|86
1646395500000|2022-03-04 12:05:00|22167.6|22147.6|22157.3|22137.3|22177.3|22157.3|22157.3|22137.3|81
1646395800000|2022-03-04 12:10:00|22155.1|22135.1|22170.1|22150.1|22174.8|22154.8|22154.8|22134.8|25
1646396100000|2022-03-04 12:15:00|22167.9|22147.9|22159.8|22139.8|22169.8|22149.8|22155.1|22135.1|265
1646396400000|2022-03-04 12:20:00|22161.9|22141.9|22152.3|22132.3|22161.9|22141.9|22152.3|22132.3|21
1646396700000|2022-03-04 12:25:00|22154.8|22134.8|22152.3|22132.3|22154.8|22134.8|22151.9|22131.9|16
1646397000000|2022-03-04 12:30:00|22154.4|22134.4|22132.3|22112.3|22154.8|22134.8|22132.3|22112.3|109
1646397300000|2022-03-04 12:35:00|22130.1|22110.1|22129.7|22109.7|22137.6|22117.6|22120.1|22100.1|200
1646397600000|2022-03-04 12:40:00|22129.4|22109.4|22117.2|22097.2|22132.2|22112.2|22108.5|22088.5|263
1646397900000|2022-03-04 12:45:00|22116.9|22096.9|22120.4|22100.4|22132.6|22112.6|22108.2|22088.2|260
1646398200000|2022-03-04 12:50:00|22122.6|22102.6|22112.9|22092.9|22122.6|22102.6|22112.9|22092.9|63
1646398500000|2022-03-04 12:55:00|22110.4|22090.4|22096.9|22076.9|22125|22105|22075.7|22055.7|545
1646398800000|2022-03-04 13:00:00|22094.7|22074.7|22099.7|22079.7|22122.2|22100|22075.7|22055.7|306
1646399100000|2022-03-04 13:05:00|22097.5|22077.5|22077.5|22057.5|22101.9|22081.9|22077.2|22057.2|198
1646399400000|2022-03-04 13:10:00|22080|22060|22102.2|22082.2|22107.2|22087.2|22080|22060|95
1646399700000|2022-03-04 13:15:00|22102.5|22082.5|22047.5|22027.5|22107.2|22087.2|22047.5|22027.5|251
1646400000000|2022-03-04 13:20:00|22045|22025|22094.7|22074.7|22094.7|22074.7|22045|22025|183
1646400300000|2022-03-04 13:25:00|22096.9|22076.9|22096.8|22076.8|22122.2|22102.2|22071.9|22051.9|152
1646400600000|2022-03-04 13:30:00|22094.7|22074.7|22161.8|22141.8|22184.7|22164.7|22092.2|22062.5|268
1646400900000|2022-03-04 13:35:00|22159.7|22139.7|22194.3|22174.3|22202.2|22174.7|22124.7|22101.5|190
1646401200000|2022-03-04 13:40:00|22194.7|22174.7|22182.2|22162.2|22202.2|22182.2|22167.5|22147.5|100
1646401500000|2022-03-04 13:45:00|22184.3|22164.3|22184|22164|22231.8|22211.8|22178.7|22158.7|187
1646401800000|2022-03-04 13:50:00|22191.5|22151.5|22136.5|22116.5|22191.5|22159.3|22121.5|22101.2|123
1646402100000|2022-03-04 13:55:00|22140.8|22120.8|22181.5|22161.5|22181.5|22161.5|22136.5|22101.8|121
1646402400000|2022-03-04 14:00:00|22179|22159|22154|22134|22179|22159|22146.1|22126.1|257
1646402700000|2022-03-04 14:05:00|22149.3|22129.3|22216.5|22196.5|22231.5|22211.5|22149.3|22129.3|263
1646403000000|2022-03-04 14:10:00|22219|22199|22221.5|22201.5|22231.5|22211.5|22204|22184|94
1646403300000|2022-03-04 14:15:00|22221.8|22201.8|22231.4|22211.4|22247.1|22227.1|22199.3|22179.3|140
1646403600000|2022-03-04 14:20:00|22233.9|22213.9|22206.8|22186.8|22239.6|22219.6|22183.6|22163.6|131
1646403900000|2022-03-04 14:25:00|22207.1|22187.1|22223.9|22203.9|22233.9|22213.9|22196.8|22172.4|119
1646404200000|2022-03-04 14:30:00|22224.3|22204.3|22182.1|22162.1|22231.8|22211.8|22182.1|22162.1|79
1646404500000|2022-03-04 14:35:00|22181.4|22161.4|22178.9|22158.9|22198.3|22176.4|22173.9|22153.9|65
1646404800000|2022-03-04 14:40:00|22176.4|22156.4|22173.9|22153.9|22186.4|22166.4|22173.9|22153.9|150
1646405100000|2022-03-04 14:45:00|22178.9|22158.9|22206.4|22186.4|22211.4|22191.4|22173.9|22153.9|117
1646405400000|2022-03-04 14:50:00|22208.9|22188.9|22196.4|22176.4|22213.9|22193.9|22191.4|22171.4|117
1646405700000|2022-03-04 14:55:00|22198.6|22178.6|22281.4|22261.4|22281.4|22261.4|22193.9|22173.9|179
1646406000000|2022-03-04 15:00:00|22283.9|22263.9|22311.4|22291.4|22343.6|22323.6|22283.9|22263.9|272
1646406300000|2022-03-04 15:05:00|22316.1|22296.1|22468.2|22448.2|22506.7|22486|22316.1|22296.1|585
1646406600000|2022-03-04 15:10:00|22466|22446|22553.2|22533.2|22553.2|22533.2|22454.2|22434.2|350
1646406900000|2022-03-04 15:15:00|22551|22531|22463.9|22443.9|22600.7|22580.7|22458.9|22431|418
1646407200000|2022-03-04 15:20:00|22466.4|22446.4|22553.9|22533.9|22566.4|22533.9|22444.2|22416.7|238
1646407500000|2022-03-04 15:25:00|22566|22526|22610.7|22590.7|22613.5|22593.5|22519.5|22491.7|214
1646407800000|2022-03-04 15:30:00|22612.9|22592.9|22546|22526|22627.9|22607.9|22543.5|22505.7|286
1646408100000|2022-03-04 15:35:00|22550.7|22530.7|22648.2|22608.2|22660|22635.5|22550.7|22530.7|305
1646408400000|2022-03-04 15:40:00|22631.7|22611.7|22531|22511|22631.7|22611.7|22528.8|22501|121
1646408700000|2022-03-04 15:45:00|22533.2|22513.2|22523.2|22503.2|22585.3|22563.2|22510.7|22475.7|204
1646409000000|2022-03-04 15:50:00|22525.7|22505.7|22533.5|22513.5|22553.1|22533.1|22513.1|22480.6|295
1646409300000|2022-03-04 15:55:00|22536|22516|22468.5|22448.5|22536|22516|22456.3|22436.3|218
1646409600000|2022-03-04 16:00:00|22466|22446|22431.3|22411.3|22468.8|22448.8|22431.3|22411.3|174
1646409900000|2022-03-04 16:05:00|22431|22411|22411.3|22391.3|22443.5|22423.5|22389.5|22369.5|266
1646410200000|2022-03-04 16:10:00|22413.5|22393.5|22409.4|22389.4|22419.1|22399.1|22394.8|22374.8|77
1646410500000|2022-03-04 16:15:00|22411.6|22391.6|22455.1|22435.1|22466.9|22446.9|22411.6|22391.6|129
1646410800000|2022-03-04 16:20:00|22457.3|22437.3|22486.3|22466.3|22493.8|22473.8|22454.8|22434.8|166
1646411100000|2022-03-04 16:25:00|22483.4|22463.4|22458.8|22438.8|22483.8|22463.8|22458.8|22438.8|56
1646411400000|2022-03-04 16:30:00|22456.3|22436.3|22476.2|22456.2|22523.8|22503.8|22443.8|22423.8|116
1646411700000|2022-03-04 16:35:00|22475.9|22455.9|22481.2|22461.2|22511.2|22491.2|22473.7|22453.7|137
1646412000000|2022-03-04 16:40:00|22480.9|22460.9|22474.7|22454.7|22491.2|22471.2|22463.7|22443.7|61
1646412300000|2022-03-04 16:45:00|22474.1|22454.1|22413.7|22393.7|22474.1|22454.1|22396.2|22376.2|159
1646412600000|2022-03-04 16:50:00|22411.6|22391.6|22455.9|22435.9|22455.9|22435.9|22393.7|22373.7|253
1646412900000|2022-03-04 16:55:00|22458.1|22438.1|22361.5|22341.5|22501.9|22481.9|22361.5|22341.5|224
1646413200000|2022-03-04 17:00:00|22361.2|22341.2|22391.5|22371.5|22416.2|22396.2|22361.2|22341.2|165
1646413500000|2022-03-04 17:05:00|22393.7|22373.7|22370.5|22350.5|22415.9|22395.9|22360.2|22340.2|231
1646413800000|2022-03-04 17:10:00|22373|22353|22421.2|22401.2|22448|22428|22363|22343|230
1646414100000|2022-03-04 17:15:00|22423.7|22403.7|22418.4|22398.4|22449.5|22424.5|22415.9|22395.9|141
1646414400000|2022-03-04 17:20:00|22415.5|22395.5|22429|22409|22441.5|22421.5|22358.7|22331.2|1109
1646414700000|2022-03-04 17:25:00|22426.2|22406.2|22416.2|22396.2|22428.7|22408.7|22403.7|22383.7|217
1646415000000|2022-03-04 17:30:00|22406.5|22386.5|22398.3|22378.3|22418.7|22398.7|22398.3|22378.3|46
1646415300000|2022-03-04 17:35:00|22398.7|22378.7|22366.2|22346.2|22401.2|22381.2|22364|22336.5|54
1646415600000|2022-03-04 17:40:00|22364|22344|22356.1|22336.1|22373|22353|22354|22334|111
1646415900000|2022-03-04 17:45:00|22356.5|22336.5|22376.1|22356.1|22381.1|22361.1|22341.5|22321.5|94
1646416200000|2022-03-04 17:50:00|22378.3|22358.3|22369|22349|22388|22368|22365.8|22345.8|76
1646416500000|2022-03-04 17:55:00|22368.6|22348.6|22368|22348|22373.6|22353.6|22359.3|22339.3|80
1646416800000|2022-03-04 18:00:00|22365.8|22345.8|22363.3|22343.3|22373.3|22353.3|22353.6|22333.6|239
1646417100000|2022-03-04 18:05:00|22363.6|22343.6|22371.1|22351.1|22376.1|22356.1|22362.9|22342.9|97
1646417400000|2022-03-04 18:10:00|22375.4|22355.4|22370.4|22350.4|22375.4|22355.4|22367.9|22347.9|49
1646417700000|2022-03-04 18:15:00|22370.8|22350.8|22370.8|22350.8|22375.8|22355.8|22366.1|22346.1|55
1646418000000|2022-03-04 18:20:00|22371.1|22351.1|22363.6|22343.6|22376.1|22356.1|22363.6|22343.6|121
1646418300000|2022-03-04 18:25:00|22362.6|22342.6|22412.6|22372.6|22412.6|22377.9|22351.1|22331.1|201
1646644500000|2022-03-07 09:15:00|22555.6|22535.6|22525.5|22485.5|22580.6|22544.7|22498.1|22478.1|176
1646644800000|2022-03-07 09:20:00|22525.1|22485.1|22524.2|22484.2|22528.7|22501.7|22506.7|22477.6|77
1646645100000|2022-03-07 09:25:00|22512.1|22492.1|22507.1|22487.1|22539.6|22519.6|22499.6|22474.2|45
1646645400000|2022-03-07 09:30:00|22501|22481|22515.5|22495.5|22517.1|22495.5|22492.1|22472.1|35
1646645700000|2022-03-07 09:35:00|22515.1|22495.1|22502.6|22482.6|22531.7|22511.7|22502.6|22482.6|109
1646646000000|2022-03-07 09:40:00|22498.5|22478.5|22485.5|22465.5|22505.1|22485.1|22485.5|22465.5|47
1646646300000|2022-03-07 09:45:00|22483.5|22463.5|22470.5|22450.5|22485.5|22465.5|22448.9|22428.9|111
1646646600000|2022-03-07 09:50:00|22470.1|22450.1|22498.4|22478.4|22500.1|22478.4|22468|22448|96
1646646900000|2022-03-07 09:55:00|22500.5|22480.5|22501.4|22481.4|22520.9|22500.9|22500.5|22480.5|21
1646647200000|2022-03-07 10:00:00|22498.9|22478.9|22518.9|22498.9|22528|22508|22498.9|22478.9|27
1646647500000|2022-03-07 10:05:00|22516.8|22496.8|22468.4|22448.4|22516.8|22496.8|22466.4|22446.4|41
1646647800000|2022-03-07 10:10:00|22470.5|22450.5|22468|22448|22475.9|22455.9|22465.9|22445.9|59
1646648100000|2022-03-07 10:15:00|22468.4|22448.4|22408.4|22388.4|22473.4|22453.4|22408.4|22388.4|36
1646648400000|2022-03-07 10:20:00|22408|22388|22396.4|22376.4|22408|22388|22393.9|22373.9|86
1646648700000|2022-03-07 10:25:00|22398.4|22378.4|22341.3|22321.3|22398.4|22378.4|22338.8|22318.8|75
1646649000000|2022-03-07 10:30:00|22336.3|22316.3|22298.4|22278.4|22336.3|22316.3|22295.4|22275.4|57
1646649300000|2022-03-07 10:35:00|22293.4|22273.4|22292.9|22272.9|22293.4|22273.4|22288.4|22268.4|10
1646649600000|2022-03-07 10:40:00|22292.5|22272.5|22280.9|22260.9|22292.5|22272.5|22246.3|22226.3|75
1646649900000|2022-03-07 10:45:00|22278.4|22258.4|22240.9|22220.9|22280.4|22260.4|22240.9|22220.9|36
1646650200000|2022-03-07 10:50:00|22238.4|22218.4|22206.3|22186.3|22238.4|22218.4|22191.3|22171.3|109
1646650500000|2022-03-07 10:55:00|22208.4|22188.4|22197.2|22177.2|22223.8|22203.8|22197.2|22177.2|55
1646650800000|2022-03-07 11:00:00|22201.8|22181.8|22190.6|22170.6|22201.8|22181.8|22189.7|22169.7|292
1646651100000|2022-03-07 11:05:00|22188.1|22168.1|22099|22079|22188.1|22168.1|22099|22079|203
1646651400000|2022-03-07 11:10:00|22101|22081|22129.7|22109.7|22129.7|22109.7|22098.1|22077.6|62
1646651700000|2022-03-07 11:15:00|22130.1|22110.1|22162.2|22142.2|22162.2|22142.2|22108.1|22088.1|47
1646652000000|2022-03-07 11:20:00|22182.9|22142.9|22219.7|22199.7|22221.7|22201.7|22182.9|22142.9|66
1646652300000|2022-03-07 11:25:00|22214.7|22194.7|22207.2|22187.2|22219.2|22199.2|22192.6|22172.6|24
1646652600000|2022-03-07 11:30:00|22202.2|22182.2|22157.2|22137.2|22202.2|22182.2|22157.2|22137.2|18
1646652900000|2022-03-07 11:35:00|22155.1|22135.1|22108.1|22088.1|22159.2|22139.2|22108.1|22088.1|111
1646653200000|2022-03-07 11:40:00|22112.6|22092.6|22152.6|22132.6|22174|22139.4|22112.6|22092.6|94
1646653500000|2022-03-07 11:45:00|22154.6|22134.6|22200.5|22180.5|22203|22183|22152.6|22132.6|38
1646653800000|2022-03-07 11:50:00|22203|22183|22196|22176|22220.1|22200.1|22193|22173|138
1646654100000|2022-03-07 11:55:00|22198.5|22178.5|22173|22153|22205.5|22185.5|22173|22153|36
1646654400000|2022-03-07 12:00:00|22175.5|22155.5|22242.1|22222.1|22262.1|22242.1|22175.5|22155.5|116
1646654700000|2022-03-07 12:05:00|22244.2|22224.2|22229.2|22209.2|22249.6|22229.6|22222.1|22197.1|15
1646655000000|2022-03-07 12:10:00|22234.6|22214.6|22272.1|22252.1|22272.6|22252.6|22234.6|22214.6|38
1646655300000|2022-03-07 12:15:00|22269.6|22249.6|22317.1|22297.1|22319.6|22299.6|22263|22243|120
1646655600000|2022-03-07 12:20:00|22312.1|22292.1|22335|22315|22335|22315|22312.1|22292.1|45
1646655900000|2022-03-07 12:25:00|22337.5|22317.5|22359.6|22339.6|22400|22380|22337.5|22317.5|79
1646656200000|2022-03-07 12:30:00|22370.7|22350.7|22366.2|22346.2|22381.6|22361.6|22357.1|22337.1|32
1646656500000|2022-03-07 12:35:00|22366.6|22346.6|22393.7|22373.7|22395|22375|22366.6|22346.6|158
1646656800000|2022-03-07 12:40:00|22393.2|22373.2|22445.7|22425.7|22476.6|22451.2|22377.8|22350.7|142
1646657100000|2022-03-07 12:45:00|22443.7|22423.7|22455.7|22415.7|22489.8|22469.8|22443.2|22415.7|203
1646657400000|2022-03-07 12:50:00|22453.2|22413.2|22446.1|22426.1|22463.6|22443.6|22436.1|22411.1|65
1646657700000|2022-03-07 12:55:00|22451.1|22431.1|22335.7|22315.7|22451.1|22431.1|22333.6|22311.1|68
1646658000000|2022-03-07 13:00:00|22338.6|22318.6|22356.6|22336.6|22373.6|22353.6|22306.6|22286.6|201
1646658300000|2022-03-07 13:05:00|22345|22325|22411.6|22391.6|22416.1|22396.1|22336.1|22316.1|169
1646658600000|2022-03-07 13:10:00|22416.1|22396.1|22522.7|22502.7|22522.7|22502.7|22416.1|22396.1|416
1646658900000|2022-03-07 13:15:00|22522.2|22502.2|22502.7|22482.7|22542.2|22522.2|22502.7|22482.7|215
1646659200000|2022-03-07 13:20:00|22500.6|22480.6|22605.2|22585.2|22607.7|22587.7|22459.7|22439.7|238
1646659500000|2022-03-07 13:25:00|22607.2|22587.2|22631.5|22611.5|22645.6|22621.1|22587.7|22559.7|250
1646659800000|2022-03-07 13:30:00|22629.5|22609.5|22762.7|22742.7|22819.3|22799.3|22599.5|22579.5|505
1646660100000|2022-03-07 13:35:00|22764.7|22744.7|22800.2|22780.2|22875.2|22852.7|22762.7|22742.7|530
1646660400000|2022-03-07 13:40:00|22800.6|22780.6|22821.1|22801.1|22821.1|22801.1|22711.1|22691.1|623
1646660700000|2022-03-07 13:45:00|22826.1|22806.1|22875.2|22855.2|22897.7|22877.7|22826.1|22806.1|322
1646661000000|2022-03-07 13:50:00|22874.7|22854.7|22914.2|22874.2|22920.1|22900.1|22842.6|22815.6|278
1646661300000|2022-03-07 13:55:00|22915.1|22875.1|22825.1|22805.1|22915.1|22895.1|22822.6|22795.1|103
1646661600000|2022-03-07 14:00:00|22824.7|22804.7|22834.7|22814.7|22844.2|22817.6|22803.1|22775.6|375
1646661900000|2022-03-07 14:05:00|22832.6|22812.6|22685.1|22665.1|22842.6|22822.6|22682.6|22662.6|218
1646662200000|2022-03-07 14:10:00|22687.2|22667.2|22782.6|22762.6|22797.6|22777.6|22687.2|22667.2|231
1646662500000|2022-03-07 14:15:00|22784.7|22764.7|22797.6|22777.6|22799.7|22777.6|22780.1|22759.7|266
1646662800000|2022-03-07 14:20:00|22801.7|22781.7|22752.6|22732.6|22820.1|22792.1|22749.2|22717.1|78
1646663100000|2022-03-07 14:25:00|22750.6|22730.6|22715.5|22675.5|22750.6|22730.6|22707.6|22675.5|105
1646663400000|2022-03-07 14:30:00|22715.1|22675.1|22712.6|22692.6|22734.2|22714.2|22669.6|22649.6|113
1646663700000|2022-03-07 14:35:00|22711.7|22691.7|22687.6|22667.6|22715.1|22695.1|22678|22658|123
1646664000000|2022-03-07 14:40:00|22685.1|22665.1|22639.6|22619.6|22690.1|22670.1|22620.1|22600.1|133
1646664300000|2022-03-07 14:45:00|22633.5|22613.5|22656.6|22636.6|22659.6|22639.6|22597.6|22577.6|285
1646664600000|2022-03-07 14:50:00|22658.7|22638.7|22575.1|22555.1|22668.2|22648.2|22572.6|22552.6|94
1646664900000|2022-03-07 14:55:00|22574.6|22554.6|22602.5|22582.5|22608.2|22588.2|22574.6|22554.6|63
1646665200000|2022-03-07 15:00:00|22597.5|22577.5|22558|22538|22599.1|22577.5|22525.5|22505.5|290
1646665500000|2022-03-07 15:05:00|22557.5|22537.5|22560|22540|22562.5|22542.5|22527.5|22495.5|158
1646665800000|2022-03-07 15:10:00|22560.5|22540.5|22520|22500|22575.5|22555|22495|22475|112
1646666100000|2022-03-07 15:15:00|22518|22498|22433|22413|22525|22498|22430.5|22410.5|470
1646666400000|2022-03-07 15:20:00|22430|22410|22495.9|22475.9|22498|22478|22420|22400|312
1646666700000|2022-03-07 15:25:00|22493.9|22473.9|22475|22455|22520.5|22490.5|22460|22437.5|109
1646667000000|2022-03-07 15:30:00|22472.5|22452.5|22443|22423|22512.5|22492.5|22438|22408|135
1646667300000|2022-03-07 15:35:00|22442.5|22422.5|22527.9|22507.9|22559.5|22534.5|22442.5|22422.5|148
1646667600000|2022-03-07 15:40:00|22532.5|22512.5|22509.1|22489.1|22550.9|22527.5|22497|22465|100
1646667900000|2022-03-07 15:45:00|22507|22487|22457.5|22437.5|22514.5|22490|22457|22437|47
1646668200000|2022-03-07 15:50:00|22457|22437|22470|22450|22482.9|22462.9|22452.5|22432.5|64
1646668500000|2022-03-07 15:55:00|22469.5|22449.5|22540|22520|22542.5|22522.5|22460|22440|82
1646668800000|2022-03-07 16:00:00|22539.5|22519.5|22525|22505|22539.5|22519.5|22510.4|22482.9|91
1646669100000|2022-03-07 16:05:00|22530|22510|22489.9|22469.9|22535.4|22515.4|22462.4|22442.4|90
1646669400000|2022-03-07 16:10:00|22489.5|22469.5|22466.5|22446.5|22510.4|22482.4|22466.5|22434.5|73
1646669700000|2022-03-07 16:15:00|22467|22447|22425.9|22405.9|22467|22447|22412|22392|308
1646670000000|2022-03-07 16:20:00|22426.3|22406.3|22505.8|22485.8|22505.8|22485.8|22423.8|22403.8|105
1646670300000|2022-03-07 16:25:00|22503.8|22483.8|22485.8|22465.8|22503.8|22483.8|22470.4|22450.4|36
1646670600000|2022-03-07 16:30:00|22483.3|22463.3|22488.3|22468.3|22493.3|22473.3|22470.8|22450.4|35
1646670900000|2022-03-07 16:35:00|22493.8|22473.8|22490.8|22470.8|22530.8|22502.9|22487.4|22467.4|73
1646671200000|2022-03-07 16:40:00|22495.8|22475.8|22518.8|22498.8|22536.3|22515.8|22495.8|22475.8|149
1646671500000|2022-03-07 16:45:00|22520.8|22500.8|22513.3|22493.3|22540.8|22515.8|22513.3|22480.3|123
1646671800000|2022-03-07 16:50:00|22520.8|22480.8|22498.3|22478.3|22520.8|22492.8|22498.3|22478.3|21
1646672100000|2022-03-07 16:55:00|22496.3|22476.3|22445.8|22425.8|22496.3|22476.3|22438.8|22418.8|89
1646672400000|2022-03-07 17:00:00|22447.8|22427.8|22388.3|22368.3|22448.3|22428.3|22346.3|22326.3|245
1646672700000|2022-03-07 17:05:00|22380.8|22360.8|22363.3|22343.3|22390.3|22370.3|22360.8|22340.8|104
1646673000000|2022-03-07 17:10:00|22365.8|22345.8|22353.3|22333.3|22408.3|22388.3|22350.3|22330.3|115
1646673300000|2022-03-07 17:15:00|22352.8|22332.8|22373.3|22353.3|22389.8|22369.8|22350.8|22330.8|126
1646673600000|2022-03-07 17:20:00|22371.2|22351.2|22418.7|22398.7|22423.7|22403.7|22363.3|22343.3|732
1646673900000|2022-03-07 17:25:00|22421.2|22401.2|22410.3|22390.3|22443.3|22423.3|22395.8|22375.8|178
1646674200000|2022-03-07 17:30:00|22410.8|22390.8|22425.7|22405.7|22425.7|22405.7|22395.8|22375.8|55
1646674500000|2022-03-07 17:35:00|22430.7|22410.7|22410.3|22390.3|22435.7|22415.7|22403.2|22383.2|69
1646674800000|2022-03-07 17:40:00|22408.2|22388.2|22419.3|22399.3|22419.3|22399.3|22395.3|22375.3|121
1646675100000|2022-03-07 17:45:00|22417.3|22397.3|22454.8|22434.8|22457.3|22437.3|22404.3|22384.3|98
1646675400000|2022-03-07 17:50:00|22452.3|22432.3|22441.8|22421.8|22452.3|22432.3|22441.8|22421.8|156
1646675700000|2022-03-07 17:55:00|22437.3|22417.3|22416.8|22396.8|22439.3|22419.3|22405.2|22379.3|68
1646676000000|2022-03-07 18:00:00|22412.7|22392.7|22376.8|22356.8|22412.7|22392.7|22376.8|22356.8|305
1646676300000|2022-03-07 18:05:00|22374.3|22354.3|22406.8|22386.8|22406.8|22386.8|22374.3|22354.3|301
1646676600000|2022-03-07 18:10:00|22404.8|22384.8|22385.2|22365.2|22406.3|22386.3|22385.2|22365.2|98
1646676900000|2022-03-07 18:15:00|22384.8|22364.8|22335.2|22315.2|22384.8|22364.8|22332.7|22312.7|123
1646677200000|2022-03-07 18:20:00|22337.3|22317.3|22379.7|22359.7|22382.2|22362.2|22335.2|22315.2|98
1646677500000|2022-03-07 18:25:00|22381.8|22361.8|22317.2|22297.2|22381.8|22361.8|22314.7|22289.3|341
1646730900000|2022-03-08 09:15:00|22455.9|22435.9|22468.4|22448.4|22468.4|22448.4|22416.4|22395.9|149
1646731200000|2022-03-08 09:20:00|22470.9|22450.9|22375.9|22355.9|22477.9|22453.4|22373.4|22338.4|129
1646731500000|2022-03-08 09:25:00|22375.4|22355.4|22505.4|22485.4|22514.9|22489.9|22341.4|22321.4|192
1646731800000|2022-03-08 09:30:00|22504.9|22484.9|22502.4|22482.4|22527.4|22507.4|22497.4|22477.4|154
1646732100000|2022-03-08 09:35:00|22499.4|22479.4|22457.4|22437.4|22499.4|22479.4|22455.4|22422.4|45
1646732400000|2022-03-08 09:40:00|22454.9|22434.9|22464.9|22424.9|22472.9|22442.4|22437.4|22412.4|34
1646732700000|2022-03-08 09:45:00|22462.4|22422.4|22474.9|22454.9|22480.4|22460.4|22437.4|22417.4|40
1646733000000|2022-03-08 09:50:00|22472.4|22452.4|22487.4|22467.4|22512.4|22492.4|22467.4|22446.4|37
1646733300000|2022-03-08 09:55:00|22492.4|22472.4|22427.4|22387.4|22493.4|22472.4|22426.4|22387.4|48
1646733600000|2022-03-08 10:00:00|22417.4|22397.4|22347.4|22327.4|22424.9|22404.9|22347.4|22327.4|54
1646733900000|2022-03-08 10:05:00|22345.4|22325.4|22344.9|22324.9|22356.9|22329.4|22320.4|22300.4|52
1646734200000|2022-03-08 10:10:00|22357.4|22317.4|22374.9|22354.9|22382.4|22355.4|22349.4|22317.4|35
1646734500000|2022-03-08 10:15:00|22372.4|22352.4|22362.4|22342.4|22374.9|22354.9|22351.9|22331.9|24
1646734800000|2022-03-08 10:20:00|22360.4|22340.4|22374.9|22354.9|22376.4|22356.4|22347.4|22327.4|20
1646735100000|2022-03-08 10:25:00|22374.4|22354.4|22404.8|22384.8|22404.8|22384.8|22372.4|22352.4|40
1646735400000|2022-03-08 10:30:00|22409.8|22389.8|22414.8|22394.8|22421.8|22401.8|22394.8|22374.8|13
1646735700000|2022-03-08 10:35:00|22412.8|22392.8|22407.3|22387.3|22412.8|22392.8|22394.8|22374.8|11
1646736000000|2022-03-08 10:40:00|22405.3|22385.3|22412.3|22392.3|22417.3|22397.3|22392.8|22372.8|21
1646736300000|2022-03-08 10:45:00|22409.8|22389.8|22369.8|22349.8|22409.8|22389.8|22364.8|22344.8|17
1646736600000|2022-03-08 10:50:00|22372.3|22352.3|22372.3|22352.3|22382.3|22362.3|22364.8|22344.8|18
1646736900000|2022-03-08 10:55:00|22370.3|22350.3|22372.3|22352.3|22384.8|22364.8|22357.3|22337.3|30
1646737200000|2022-03-08 11:00:00|22372.8|22352.8|22431.8|22411.8|22431.8|22411.8|22372.3|22352.3|53
1646737500000|2022-03-08 11:05:00|22434.8|22414.8|22456.8|22436.8|22470.3|22450.3|22434.8|22414.8|37
1646737800000|2022-03-08 11:10:00|22454.8|22434.8|22399.8|22379.8|22462.3|22442.3|22399.8|22379.8|25
1646738100000|2022-03-08 11:15:00|22401.8|22381.8|22417.3|22397.3|22417.3|22397.3|22399.8|22375.8|11
1646738400000|2022-03-08 11:20:00|22419.3|22399.3|22424.8|22404.8|22425.8|22405.8|22414.8|22394.8|45
1646738700000|2022-03-08 11:25:00|22422.8|22402.8|22404.8|22384.8|22422.8|22402.8|22400.2|22380.2|13
1646739000000|2022-03-08 11:30:00|22406.8|22386.8|22459.7|22439.7|22464.3|22444.3|22406.8|22386.8|50
1646739300000|2022-03-08 11:35:00|22462.2|22442.2|22517.2|22497.2|22519.7|22499.7|22462.2|22442.2|49
1646739600000|2022-03-08 11:40:00|22515.7|22495.7|22497.2|22477.2|22521.7|22501.7|22494.7|22474.7|59
1646739900000|2022-03-08 11:45:00|22494.7|22474.7|22527.2|22507.2|22529.7|22509.7|22490.2|22470.2|40
1646740200000|2022-03-08 11:50:00|22524.7|22504.7|22534.7|22514.7|22534.7|22514.7|22517.2|22497.2|29
1646740500000|2022-03-08 11:55:00|22532.2|22512.2|22498.7|22478.7|22558.2|22538.2|22498.7|22478.7|100
1646740800000|2022-03-08 12:00:00|22500.7|22480.7|22514.7|22494.7|22529.2|22509.2|22488.2|22468.2|72
1646741100000|2022-03-08 12:05:00|22514.2|22494.2|22447.2|22427.2|22514.7|22494.7|22447.2|22427.2|209
1646741400000|2022-03-08 12:10:00|22446.7|22426.7|22444.7|22424.7|22451.7|22431.7|22432.2|22412.2|107
1646741700000|2022-03-08 12:15:00|22446.7|22426.7|22391.7|22371.7|22457.2|22437.2|22391.7|22371.7|21
1646742000000|2022-03-08 12:20:00|22387.2|22367.2|22370.2|22350.2|22393.7|22371.7|22364.7|22344.7|80
1646742300000|2022-03-08 12:25:00|22369.7|22349.7|22345.7|22325.7|22373.7|22353.7|22345.7|22325.7|43
1646742600000|2022-03-08 12:30:00|22345.2|22325.2|22359.7|22339.7|22369.7|22349.7|22345.2|22325.2|27
1646742900000|2022-03-08 12:35:00|22357.6|22337.6|22340.1|22320.1|22372.2|22352.2|22340.1|22320.1|121
1646743200000|2022-03-08 12:40:00|22342.1|22322.1|22317.1|22297.1|22349.1|22329.1|22312.1|22292.1|117
1646743500000|2022-03-08 12:45:00|22321.1|22301.1|22283.1|22263.1|22324.6|22304.6|22283.1|22263.1|252
1646743800000|2022-03-08 12:50:00|22285.6|22265.6|22305.6|22285.6|22315.6|22295.6|22285.6|22265.6|52
1646744100000|2022-03-08 12:55:00|22310.6|22290.6|22323.1|22303.1|22330.6|22310.6|22295.6|22275.6|76
1646744400000|2022-03-08 13:00:00|22320.6|22300.6|22308.1|22288.1|22335.1|22315.1|22285.1|22265.1|200
1646744700000|2022-03-08 13:05:00|22310.1|22290.1|22330.6|22310.6|22333.1|22313.1|22310.1|22290.1|113
1646745000000|2022-03-08 13:10:00|22333.1|22313.1|22328.6|22308.6|22338.6|22318.6|22311.1|22291.1|142
1646745300000|2022-03-08 13:15:00|22330.6|22310.6|22373.1|22353.1|22388.1|22368.1|22328.1|22308.1|71
1646745600000|2022-03-08 13:20:00|22375.6|22355.6|22360.6|22340.6|22390.6|22370.6|22358.6|22338.6|59
1646745900000|2022-03-08 13:25:00|22363.1|22343.1|22378.1|22358.1|22400.1|22380.1|22363.1|22343.1|126
1646746200000|2022-03-08 13:30:00|22374.1|22354.1|22420.6|22400.6|22435.1|22415.1|22372.6|22352.6|133
1646746500000|2022-03-08 13:35:00|22425.6|22405.6|22430.6|22410.6|22438.1|22418.1|22425.6|22405.6|70
1646746800000|2022-03-08 13:40:00|22423.6|22403.6|22370.5|22350.5|22428.1|22408.1|22370.5|22350.5|62
1646747100000|2022-03-08 13:45:00|22375.5|22355.5|22429.5|22409.5|22429.5|22409.5|22361|22341|161
1646747400000|2022-03-08 13:50:00|22427|22407|22414.5|22394.5|22429.5|22409.5|22412|22392|71
1646747700000|2022-03-08 13:55:00|22417|22397|22376.5|22356.5|22437.5|22417.5|22361.5|22341.5|377
1646748000000|2022-03-08 14:00:00|22374.5|22354.5|22357|22337|22394|22374|22352|22332|107
1646748300000|2022-03-08 14:05:00|22355|22335|22374|22354|22374|22354|22348|22328|101
1646748600000|2022-03-08 14:10:00|22370|22350|22358.5|22338.5|22381.5|22361.5|22356.5|22336.5|111
1646748900000|2022-03-08 14:15:00|22356.5|22336.5|22348.5|22328.5|22366.5|22346.5|22346.5|22326.5|116
1646749200000|2022-03-08 14:20:00|22346|22326|22346.5|22326.5|22381|22361|22346|22326|275
1646749500000|2022-03-08 14:25:00|22340.5|22320.5|22330|22310|22342.5|22322.5|22322.5|22302.5|196
1646749800000|2022-03-08 14:30:00|22330.5|22310.5|22330.5|22310.5|22345|22325|22320.5|22300.5|131
1646750100000|2022-03-08 14:35:00|22332.5|22312.5|22301|22281|22344.5|22324.5|22301|22281|146
1646750400000|2022-03-08 14:40:00|22303.5|22283.5|22272.5|22252.5|22310.5|22290.5|22268|22248|131
1646750700000|2022-03-08 14:45:00|22270|22250|22295|22275|22297.5|22277.5|22268|22248|150
1646751000000|2022-03-08 14:50:00|22297.5|22277.5|22316.9|22296.9|22332.4|22312.4|22297.5|22277.5|89
1646751300000|2022-03-08 14:55:00|22321.9|22301.9|22507.4|22487.4|22522.4|22502.4|22307.4|22287.4|293
1646751600000|2022-03-08 15:00:00|22506.9|22486.9|22452.4|22432.4|22506.9|22486.9|22452.4|22432.4|147
1646751900000|2022-03-08 15:05:00|22454.9|22434.9|22482.4|22462.4|22499.9|22479.9|22449.4|22429.4|112
1646752200000|2022-03-08 15:10:00|22484.4|22464.4|22507.4|22487.4|22539.4|22502.4|22482.4|22462.4|94
1646752500000|2022-03-08 15:15:00|22508.4|22488.4|22526.9|22506.9|22575.9|22555.9|22500.4|22480.4|429
1646752800000|2022-03-08 15:20:00|22524.9|22504.9|22490.9|22470.9|22538.9|22518.9|22478.4|22458.4|163
1646753100000|2022-03-08 15:25:00|22496.9|22476.9|22570.4|22550.4|22579.4|22554.4|22496.9|22476.9|105
1646753400000|2022-03-08 15:30:00|22569.9|22549.9|22635.4|22615.4|22645.4|22625.4|22569.9|22549.9|380
1646753700000|2022-03-08 15:35:00|22639.4|22619.4|22701.9|22681.9|22718.9|22698.9|22639.4|22619.4|275
1646754000000|2022-03-08 15:40:00|22702.4|22682.4|22691.4|22671.4|22707.9|22687.9|22673.4|22653.4|271
1646754300000|2022-03-08 15:45:00|22694.4|22674.4|22805.9|22785.9|22808.4|22788.4|22694.4|22674.4|407
1646754600000|2022-03-08 15:50:00|22801.4|22781.4|22848.9|22828.9|22954.4|22934.4|22796.4|22776.4|789
1646754900000|2022-03-08 15:55:00|22846.4|22826.4|22893.9|22873.9|22908.9|22888.9|22826.4|22794.4|411
1646755200000|2022-03-08 16:00:00|22888.9|22868.9|22905.3|22885.3|22955.3|22935.3|22867.8|22847.8|290
1646755500000|2022-03-08 16:05:00|22907.8|22887.8|22993.8|22973.8|23016.8|22996.8|22907.8|22887.8|412
1646755800000|2022-03-08 16:10:00|22993.3|22973.3|23049.3|23029.3|23054.3|23034.3|22982.8|22962.8|504
1646756100000|2022-03-08 16:15:00|23051.8|23031.8|23089.3|23069.3|23093.8|23073.8|22999.3|22976.3|395
1646756400000|2022-03-08 16:20:00|23091.3|23071.3|23076.8|23056.8|23119.3|23099.3|23074.3|23054.3|237
1646756700000|2022-03-08 16:25:00|23079.3|23059.3|22997.8|22977.8|23088.8|23068.8|22997.8|22977.8|187
1646757000000|2022-03-08 16:30:00|23008.8|22988.8|22995.3|22975.3|23030.3|23010.3|22985.3|22965.3|368
1646757300000|2022-03-08 16:35:00|22999.3|22979.3|22962.8|22942.8|23022.8|23002.8|22957.8|22937.8|166
1646757600000|2022-03-08 16:40:00|22957.8|22937.8|23035.3|23015.3|23035.3|23015.3|22955.3|22935.3|210
1646757900000|2022-03-08 16:45:00|23039.8|23019.8|23055.3|23035.3|23055.3|23035.3|23025.3|23005.3|187
1646758200000|2022-03-08 16:50:00|23057.3|23037.3|23007.8|22987.8|23078.8|23058.8|23005.3|22985.3|221
1646758500000|2022-03-08 16:55:00|23010.3|22990.3|23150.3|23130.3|23175.3|23155.3|23010.3|22990.3|471
1646758800000|2022-03-08 17:00:00|23147.8|23127.8|23145.3|23125.3|23180.3|23160.3|23144.8|23124.8|264
1646759100000|2022-03-08 17:05:00|23143.3|23123.3|23142.7|23122.7|23175.2|23155.2|23122.7|23102.7|159
1646759400000|2022-03-08 17:10:00|23144.7|23124.7|23244.7|23224.7|23265.2|23245.2|23124.7|23104.7|734
1646759700000|2022-03-08 17:15:00|23240.7|23220.7|23257.7|23237.7|23293.7|23273.7|23220.2|23200.2|422
1646760000000|2022-03-08 17:20:00|23259.7|23239.7|23273.7|23253.7|23317.7|23282.2|23220.2|23200.2|962
1646760300000|2022-03-08 17:25:00|23269.7|23249.7|23223.2|23203.2|23297.2|23277.2|23223.2|23203.2|240
1646760600000|2022-03-08 17:30:00|23222.7|23202.7|23140.2|23120.2|23222.7|23202.7|23103.2|23083.2|206
1646760900000|2022-03-08 17:35:00|23139.7|23119.7|23192.7|23172.7|23202.7|23182.7|23130.7|23110.7|269
1646761200000|2022-03-08 17:40:00|23190.7|23170.7|23162.2|23142.2|23200.2|23180.2|23140.2|23120.2|171
1646761500000|2022-03-08 17:45:00|23162.7|23142.7|23223.7|23203.7|23223.7|23203.7|23162.7|23142.7|92
1646761800000|2022-03-08 17:50:00|23225.2|23205.2|23230.2|23210.2|23245.2|23225.2|23212.7|23192.7|215
1646762100000|2022-03-08 17:55:00|23233.2|23213.2|23220.2|23200.2|23237.7|23217.7|23205.2|23185.2|110
1646762400000|2022-03-08 18:00:00|23222.7|23202.7|23195.2|23175.2|23222.7|23202.7|23190.2|23170.2|69
1646762700000|2022-03-08 18:05:00|23200.2|23180.2|23172.7|23152.7|23212.2|23192.2|23162.7|23142.7|98
1646763000000|2022-03-08 18:10:00|23173.2|23153.2|23190.1|23170.1|23205.2|23185.2|23172.7|23152.7|137
1646763300000|2022-03-08 18:15:00|23192.1|23172.1|23200.1|23180.1|23215.1|23195.1|23187.6|23167.6|54
1646763600000|2022-03-08 18:20:00|23202.6|23182.6|23195.1|23175.1|23202.6|23182.6|23186.2|23166.2|79
1646763900000|2022-03-08 18:25:00|23197.6|23177.6|23195.1|23175.1|23216.6|23196.6|23189.6|23169.6|197
1646817300000|2022-03-09 09:15:00|23542.4|23482.4|23524.9|23484.9|23549.9|23513.8|23442.4|23397.9|184
1646817600000|2022-03-09 09:20:00|23521.1|23461.1|23347.4|23327.4|23521.1|23461.1|23342.4|23310.2|190
1646817900000|2022-03-09 09:25:00|23344.9|23324.9|23354.3|23314.3|23371.8|23346.8|23290.4|23265.4|64
1646818200000|2022-03-09 09:30:00|23354.9|23314.9|23394.9|23374.9|23400.9|23380.9|23324.3|23272.4|151
1646818500000|2022-03-09 09:35:00|23392.9|23372.9|23394.9|23374.9|23407.4|23387.4|23364.9|23336.8|66
1646818800000|2022-03-09 09:40:00|23395.4|23375.4|23417.4|23397.4|23434.9|23414.9|23367.9|23342.9|72
1646819100000|2022-03-09 09:45:00|23414.9|23394.9|23469.8|23449.8|23469.8|23449.8|23404.9|23384.9|59
1646819400000|2022-03-09 09:50:00|23469.3|23449.3|23404.8|23384.8|23469.3|23449.3|23397.9|23377.9|40
1646819700000|2022-03-09 09:55:00|23407.3|23387.3|23447.3|23427.3|23447.3|23427.3|23407.3|23387.3|40
1646820000000|2022-03-09 10:00:00|23445.4|23425.4|23434.8|23414.8|23447.3|23427.3|23414.8|23394.8|40
1646820300000|2022-03-09 10:05:00|23436.8|23416.8|23427.3|23407.3|23454.8|23434.8|23417.3|23397.3|18
1646820600000|2022-03-09 10:10:00|23432.3|23412.3|23424.8|23404.8|23432.3|23412.3|23414.8|23394.8|32
1646820900000|2022-03-09 10:15:00|23420.9|23400.9|23407.3|23387.3|23420.9|23400.9|23402.3|23382.3|15
1646821200000|2022-03-09 10:20:00|23409.8|23389.8|23424.8|23404.8|23434.8|23414.8|23409.8|23389.8|43
1646821500000|2022-03-09 10:25:00|23426.8|23406.8|23427.3|23407.3|23432.3|23412.3|23412.3|23392.3|31
1646821800000|2022-03-09 10:30:00|23427.8|23407.8|23397.3|23377.3|23436.8|23416.8|23392.3|23372.3|40
1646822100000|2022-03-09 10:35:00|23399.8|23379.8|23382.3|23362.3|23399.8|23379.8|23365.3|23345.3|48
1646822400000|2022-03-09 10:40:00|23380.3|23360.3|23374.8|23354.8|23387.3|23367.3|23369.8|23349.8|32
1646822700000|2022-03-09 10:45:00|23377.3|23357.3|23449.2|23429.2|23449.2|23429.2|23372.8|23352.8|29
1646823000000|2022-03-09 10:50:00|23451.2|23431.2|23472.3|23452.3|23474.8|23454.8|23449.8|23429.8|40
1646823300000|2022-03-09 10:55:00|23469.8|23449.8|23464.7|23444.7|23469.8|23449.8|23447.3|23427.3|20
1646823600000|2022-03-09 11:00:00|23466.7|23446.7|23452.2|23432.2|23514.2|23494.2|23449.7|23429.7|229
1646823900000|2022-03-09 11:05:00|23456.2|23436.2|23444.7|23424.7|23462.2|23442.2|23437.2|23417.2|31
1646824200000|2022-03-09 11:10:00|23442.8|23422.8|23422.8|23382.8|23442.8|23422.8|23414.7|23382.8|29
1646824500000|2022-03-09 11:15:00|23422.2|23382.2|23404.7|23384.7|23422.2|23399.7|23402.2|23377.2|11
1646824800000|2022-03-09 11:20:00|23407.2|23387.2|23429.7|23409.7|23437.2|23417.2|23402.2|23377.2|27
1646825100000|2022-03-09 11:25:00|23424.7|23404.7|23451.7|23431.7|23454.7|23434.7|23424.7|23404.7|47
1646825400000|2022-03-09 11:30:00|23452.2|23432.2|23387.2|23367.2|23452.2|23432.2|23374.2|23351.7|63
1646825700000|2022-03-09 11:35:00|23389.2|23369.2|23404.7|23384.7|23404.7|23384.7|23362.2|23342.2|36
1646826000000|2022-03-09 11:40:00|23407.2|23387.2|23414.7|23394.7|23422.2|23402.2|23402.2|23377.2|38
1646826300000|2022-03-09 11:45:00|23412.7|23392.7|23403.8|23383.8|23413.8|23392.7|23393.8|23373.8|189
1646826600000|2022-03-09 11:50:00|23401.8|23381.8|23430.7|23410.7|23430.7|23410.7|23401.8|23381.8|18
1646826900000|2022-03-09 11:55:00|23428.2|23408.2|23398.2|23378.2|23437.7|23417.7|23391.3|23371.3|52
1646827200000|2022-03-09 12:00:00|23395.7|23375.7|23455.7|23435.7|23458.2|23438.2|23390.7|23370.7|43
1646827500000|2022-03-09 12:05:00|23448.2|23428.2|23390.7|23370.7|23448.2|23428.2|23388.2|23368.2|38
1646827800000|2022-03-09 12:10:00|23388.2|23368.2|23405.7|23385.7|23418.2|23398.2|23380.7|23360.7|30
1646828100000|2022-03-09 12:15:00|23406.3|23386.3|23448.2|23428.2|23450.7|23430.7|23406.3|23386.3|21
1646828400000|2022-03-09 12:20:00|23446.3|23426.3|23390.2|23370.2|23446.3|23426.3|23388.7|23368.7|37
1646828700000|2022-03-09 12:25:00|23390.7|23370.7|23415.7|23395.7|23415.7|23395.7|23385.7|23365.7|28
1646829000000|2022-03-09 12:30:00|23411.8|23391.8|23375.4|23355.4|23411.8|23391.8|23358.4|23338.4|497
1646829300000|2022-03-09 12:35:00|23377.9|23357.9|23340.3|23320.3|23377.9|23357.9|23306.4|23286.4|102
1646829600000|2022-03-09 12:40:00|23340.9|23320.9|23320.3|23300.3|23347.8|23327.8|23307.5|23285.3|142
1646829900000|2022-03-09 12:45:00|23315.3|23295.3|23357.8|23337.8|23357.8|23337.8|23300.9|23280.9|101
1646830200000|2022-03-09 12:50:00|23359.8|23339.8|23335.3|23315.3|23360.3|23340.3|23332.8|23312.8|56
1646830500000|2022-03-09 12:55:00|23334.8|23314.8|23337.8|23317.8|23337.8|23317.8|23295.3|23275.3|77
1646830800000|2022-03-09 13:00:00|23335.9|23315.9|23144.2|23124.2|23335.9|23315.9|23136.9|23116.9|335
1646831100000|2022-03-09 13:05:00|23145.3|23125.3|23198.4|23178.4|23207.8|23187.8|23135.3|23115.3|123
1646831400000|2022-03-09 13:10:00|23202.3|23182.3|23140.3|23120.3|23210.3|23190.3|23132.8|23112.8|139
1646831700000|2022-03-09 13:15:00|23140.8|23120.8|23154.8|23134.8|23154.8|23134.8|23112.8|23092.8|156
1646832000000|2022-03-09 13:20:00|23155.3|23135.3|23182.8|23162.8|23217.8|23192.3|23155.3|23135.3|61
1646832300000|2022-03-09 13:25:00|23185.3|23165.3|23191.2|23171.2|23197.8|23177.8|23170.3|23150.3|46
1646832600000|2022-03-09 13:30:00|23193.7|23173.7|23147.8|23127.8|23220.8|23194.7|23105.3|23085.3|120
1646832900000|2022-03-09 13:35:00|23149.7|23129.7|23149.2|23109.2|23187.2|23167.2|23135.3|23109.2|115
1646833200000|2022-03-09 13:40:00|23149.7|23109.7|23122.8|23102.8|23152.8|23132.8|23122.8|23102.8|44
1646833500000|2022-03-09 13:45:00|23125.3|23105.3|23107.8|23087.8|23152.2|23132.2|23107.8|23087.8|164
1646833800000|2022-03-09 13:50:00|23105.8|23085.8|23107.8|23087.8|23140.8|23110.3|23102.8|23080.8|316
1646834100000|2022-03-09 13:55:00|23107.2|23087.2|23023.8|23003.8|23107.2|23087.2|23023.8|23003.8|241
1646834400000|2022-03-09 14:00:00|23021.9|23001.9|23017.7|22997.7|23032.7|23012.7|22966.3|22943.8|358
1646834700000|2022-03-09 14:05:00|23018.3|22998.3|23045.2|23025.2|23075.2|23055.2|23017.7|22997.7|214
1646835000000|2022-03-09 14:10:00|23043.3|23023.3|22973.3|22953.3|23072.2|23052.2|22958.3|22938.3|407
1646835300000|2022-03-09 14:15:00|22972.7|22952.7|22935.2|22915.2|22974.7|22954.7|22882.7|22862.7|203
1646835600000|2022-03-09 14:20:00|22933.3|22913.3|22900.8|22880.8|22975.2|22955.2|22899.4|22879.4|103
1646835900000|2022-03-09 14:25:00|22898.8|22878.8|22902.7|22882.7|22907.7|22887.7|22853.3|22833.3|170
1646836200000|2022-03-09 14:30:00|22900.8|22880.8|22820.8|22800.8|22900.8|22880.8|22796.8|22774.7|219
1646836500000|2022-03-09 14:35:00|22822.7|22802.7|22780.2|22760.2|22835.2|22815.2|22775.2|22755.2|257
1646836800000|2022-03-09 14:40:00|22768.8|22748.8|22795.7|22775.7|22840.7|22820.7|22766.3|22746.3|284
1646837100000|2022-03-09 14:45:00|22795.2|22775.2|22803.8|22783.8|22810.7|22790.7|22791.8|22771.8|265
1646837400000|2022-03-09 14:50:00|22801.3|22781.3|22795.7|22775.7|22890.2|22870.2|22761.3|22741.3|214
1646837700000|2022-03-09 14:55:00|22797.7|22777.7|22857.7|22837.7|22877.7|22857.7|22787.7|22755.7|285
1646838000000|2022-03-09 15:00:00|22858.2|22838.2|22925.7|22905.7|22945.2|22925.2|22803.8|22783.8|184
1646838300000|2022-03-09 15:05:00|22925.2|22905.2|22907.7|22887.7|22965.2|22935.2|22902.7|22882.7|281
1646838600000|2022-03-09 15:10:00|22905.2|22885.2|22900.2|22880.2|22905.2|22885.2|22880.2|22860.2|79
1646838900000|2022-03-09 15:15:00|22902.7|22882.7|22957.7|22937.7|22972.1|22952.1|22900.7|22880.7|122
1646839200000|2022-03-09 15:20:00|22955.7|22935.7|22932.1|22912.1|22955.7|22935.7|22924.6|22904.6|254
1646839500000|2022-03-09 15:25:00|22929.6|22909.6|23001.5|22981.5|23001.5|22981.5|22927.1|22907.1|376
1646839800000|2022-03-09 15:30:00|22999|22979|23004|22984|23021.5|23001.5|22986.5|22966.5|165
1646840100000|2022-03-09 15:35:00|23002.1|22982.1|22991.5|22971.5|23011.5|22991.5|22961|22941|120
1646840400000|2022-03-09 15:40:00|22993.5|22973.5|23096.5|23076.5|23114|23094|22993.5|22973.5|217
1646840700000|2022-03-09 15:45:00|23098.5|23078.5|23109|23089|23119|23099|23098.5|23078.5|73
1646841000000|2022-03-09 15:50:00|23106.5|23086.5|23104|23084|23114|23086.5|23079|23059|47
1646841300000|2022-03-09 15:55:00|23101.5|23081.5|23161.5|23141.5|23172.1|23146.5|23094.6|23074.6|188
1646841600000|2022-03-09 16:00:00|23159|23139|23166.5|23146.5|23166.5|23146.5|23089.6|23069.6|163
1646841900000|2022-03-09 16:05:00|23166|23146|23174|23154|23179|23159|23131.5|23111.5|89
1646842200000|2022-03-09 16:10:00|23176.5|23156.5|23089|23069|23176.5|23156.5|23089|23069|176
1646842500000|2022-03-09 16:15:00|23088.4|23068.4|23071.5|23051.5|23088.4|23068.4|23054|23034|96
1646842800000|2022-03-09 16:20:00|23073.4|23053.4|23036.5|23016.5|23081.5|23061.5|23029|23009|147
1646843100000|2022-03-09 16:25:00|23041.5|23021.5|23059|23039|23076.5|23056.5|23032|23012|70
1646843400000|2022-03-09 16:30:00|23060.9|23040.9|23059.5|23039.5|23078.4|23053.4|23059|23038.4|59
1646843700000|2022-03-09 16:35:00|23055.1|23035.1|23021.5|23001.5|23055.1|23035.1|23004|22984|124
1646844000000|2022-03-09 16:40:00|23015.1|22995.1|23001.5|22981.5|23024|22995.4|22997|22977|41
1646844300000|2022-03-09 16:45:00|23004|22984|23071.4|23051.4|23089.3|23068.9|23004|22984|151
1646844600000|2022-03-09 16:50:00|23073.9|23053.9|23058.9|23038.9|23088.9|23068.9|23058.9|23038.9|22
1646844900000|2022-03-09 16:55:00|23061.4|23041.4|22998.9|22978.9|23063.4|23043.4|22996.4|22976.4|125
1646845200000|2022-03-09 17:00:00|22993.9|22973.9|22986.4|22966.4|23014.5|22994.5|22986.4|22966.4|82
1646845500000|2022-03-09 17:05:00|22984.5|22964.5|23011.4|22991.4|23013.9|22993.9|22984.5|22964.5|104
1646845800000|2022-03-09 17:10:00|23008.9|22988.9|23006.4|22986.4|23011.4|22991.4|22996.4|22976.4|83
1646846100000|2022-03-09 17:15:00|23004.5|22984.5|22973.9|22953.9|23023.9|23003.9|22969.5|22949.5|157
1646846400000|2022-03-09 17:20:00|22956.4|22936.4|22887|22867|22963.4|22943.4|22877|22857|661
1646846700000|2022-03-09 17:25:00|22886.4|22866.4|22845.5|22825.5|22913.4|22893.4|22837.5|22817.5|547
1646847000000|2022-03-09 17:30:00|22849.4|22829.4|22870|22850|22870|22850|22830|22810|105
1646847300000|2022-03-09 17:35:00|22871.9|22851.9|22873.9|22853.9|22875.8|22855.8|22845|22825|78
1646847600000|2022-03-09 17:40:00|22875.8|22855.8|22866.9|22846.9|22895|22875|22857.5|22837.5|88
1646847900000|2022-03-09 17:45:00|22862.5|22842.5|22874.4|22854.4|22881.9|22861.9|22852.5|22832.5|154
1646848200000|2022-03-09 17:50:00|22872.5|22852.5|22860|22840|22872.5|22852.5|22833|22813|84
1646848500000|2022-03-09 17:55:00|22862.5|22842.5|22885|22865|22885|22865|22856.1|22836.1|77
1646848800000|2022-03-09 18:00:00|22887.5|22867.5|22888|22868|22890|22870|22875|22855|101
1646849100000|2022-03-09 18:05:00|22887.5|22867.5|22852.4|22832.4|22887.5|22867.5|22852.4|22832.4|74
1646849400000|2022-03-09 18:10:00|22848.5|22828.5|22867.4|22847.4|22867.4|22847.4|22835.5|22815.5|114
1646849700000|2022-03-09 18:15:00|22864.4|22844.4|22862.4|22842.4|22869.9|22849.9|22859.9|22839.9|34
1646850000000|2022-03-09 18:20:00|22872.4|22852.4|22837.4|22817.4|22884.9|22864.9|22837.4|22817.4|70
1646850300000|2022-03-09 18:25:00|22839.9|22819.9|22834.9|22814.9|22839.9|22819.9|22825.5|22805.5|138
1646903700000|2022-03-10 09:15:00|22870|22850|22855|22835|22942.5|22922.5|22855|22835|204
1646904000000|2022-03-10 09:20:00|22866.3|22846.3|22915|22895|22917.5|22897.5|22866.3|22839.4|41
1646904300000|2022-03-10 09:25:00|22925|22905|22947.5|22927.5|22951.9|22931.9|22925|22905|37
1646904600000|2022-03-10 09:30:00|22946.3|22926.3|22960|22940|22970|22950|22925|22905|58
1646904900000|2022-03-10 09:35:00|22961.9|22941.9|22952.5|22932.5|22964.4|22944.4|22927.5|22907.5|43
1646905200000|2022-03-10 09:40:00|22956.9|22936.9|22950|22930|22962.5|22942.5|22922.5|22902.5|63
1646905500000|2022-03-10 09:45:00|22951.9|22931.9|22954.4|22934.4|22962.5|22942.5|22951.9|22931.9|30
1646905800000|2022-03-10 09:50:00|22952.4|22932.4|22925.5|22905.5|22952.4|22932.4|22925.5|22905.5|56
1646906100000|2022-03-10 09:55:00|22923|22903|22912.4|22892.4|22929.4|22909.4|22902.4|22882.4|20
1646906400000|2022-03-10 10:00:00|22911.3|22891.3|22903.8|22883.8|22911.3|22891.3|22887.4|22867.4|47
1646906700000|2022-03-10 10:05:00|22907.4|22887.4|22838|22818|22909.9|22889.9|22838|22818|39
1646907000000|2022-03-10 10:10:00|22837.4|22817.4|22759.2|22739.2|22840.5|22820.5|22709.7|22682.8|663
1646907300000|2022-03-10 10:15:00|22763|22743|22748|22728|22763|22743|22724.9|22704.9|36
1646907600000|2022-03-10 10:20:00|22746.1|22726.1|22686.6|22666.6|22746.1|22726.1|22683.4|22663.4|74
1646907900000|2022-03-10 10:25:00|22688.6|22668.6|22706.1|22686.1|22708.6|22688.6|22686.6|22666.6|175
1646908200000|2022-03-10 10:30:00|22704.1|22684.1|22715.5|22695.5|22715.5|22695.5|22686.6|22666.6|23
1646908500000|2022-03-10 10:35:00|22717.4|22697.4|22731.6|22711.6|22761.1|22741.1|22717.4|22697.4|62
1646908800000|2022-03-10 10:40:00|22729.7|22709.7|22700.5|22680.5|22731.6|22711.6|22700.5|22680.5|47
1646909100000|2022-03-10 10:45:00|22698.5|22678.5|22696.6|22676.6|22705.5|22685.5|22696|22676|22
1646909400000|2022-03-10 10:50:00|22696|22676|22663.5|22643.5|22696|22676|22640.5|22620.5|87
1646909700000|2022-03-10 10:55:00|22661|22641|22656.6|22636.6|22673.5|22653.5|22649.1|22629.1|33
1646910000000|2022-03-10 11:00:00|22656|22636|22651|22631|22667.9|22647.9|22648.5|22628.5|33
1646910300000|2022-03-10 11:05:00|22650.4|22630.4|22627.2|22607.2|22651|22631|22627.2|22607.2|128
1646910600000|2022-03-10 11:10:00|22627.8|22607.8|22576.4|22556.4|22632.8|22612.8|22573.9|22553.9|869
1646910900000|2022-03-10 11:15:00|22573.9|22553.9|22565.8|22545.8|22590.8|22570.8|22560.8|22540.8|83
1646911200000|2022-03-10 11:20:00|22563.9|22543.9|22533.3|22513.3|22563.9|22543.9|22533.3|22513.3|145
1646911500000|2022-03-10 11:25:00|22530.8|22510.8|22523.3|22503.3|22530.8|22510.8|22520.2|22500.2|57
1646911800000|2022-03-10 11:30:00|22527.2|22507.2|22548.9|22528.9|22565.2|22545.2|22525.8|22505.8|71
1646912100000|2022-03-10 11:35:00|22551.4|22531.4|22588.9|22568.9|22590.8|22570.8|22551.4|22531.4|113
1646912400000|2022-03-10 11:40:00|22588.3|22568.3|22637.1|22617.1|22637.1|22617.1|22578.3|22558.3|132
1646912700000|2022-03-10 11:45:00|22641|22621|22617.1|22597.1|22644.6|22624.6|22614.6|22594.6|36
1646913000000|2022-03-10 11:50:00|22618.3|22598.3|22619.6|22599.6|22622.1|22602.1|22607.7|22587.7|24
1646913300000|2022-03-10 11:55:00|22621.5|22601.5|22629|22609|22634|22614|22617.1|22597.1|50
1646913600000|2022-03-10 12:00:00|22627.1|22607.1|22626.5|22606.5|22637.1|22617.1|22624.6|22604.6|35
1646913900000|2022-03-10 12:05:00|22629|22609|22634.6|22614.6|22639.6|22619.6|22629|22609|12
1646914200000|2022-03-10 12:10:00|22633.4|22613.4|22632.7|22612.7|22637.1|22617.1|22607.7|22578.3|64
1646914500000|2022-03-10 12:15:00|22634.6|22614.6|22630.2|22610.2|22642.1|22622.1|22627.7|22607.7|96
1646914800000|2022-03-10 12:20:00|22629.6|22609.6|22647.1|22627.1|22647.1|22627.1|22612.7|22592.7|14
1646915100000|2022-03-10 12:25:00|22645.2|22625.2|22679.6|22659.6|22684|22664|22644.6|22624.6|60
1646915400000|2022-03-10 12:30:00|22680.2|22660.2|22704.6|22684.6|22719.6|22699.6|22662.7|22642.7|72
1646915700000|2022-03-10 12:35:00|22704|22684|22653.2|22633.2|22704|22684|22653.2|22633.2|41
1646916000000|2022-03-10 12:40:00|22652.1|22632.1|22634.6|22614.6|22661.5|22641.5|22632.1|22612.1|29
1646916300000|2022-03-10 12:45:00|22637.1|22617.1|22562.1|22542.1|22637.1|22617.1|22561.5|22541.5|134
1646916600000|2022-03-10 12:50:00|22566.5|22546.5|22651.5|22631.5|22664.6|22644.6|22566.5|22546.5|240
1646916900000|2022-03-10 12:55:00|22649.6|22629.6|22598.4|22578.4|22649.6|22629.6|22593.4|22573.4|178
1646917200000|2022-03-10 13:00:00|22594.6|22574.6|22572.8|22552.8|22594.6|22574.6|22554|22534|113
1646917500000|2022-03-10 13:05:00|22574.7|22554.7|22576.5|22556.5|22588.4|22568.4|22559|22539|98
1646917800000|2022-03-10 13:10:00|22575.3|22555.3|22568.4|22548.4|22615.9|22595.9|22556.5|22536.5|107
1646918100000|2022-03-10 13:15:00|22571.5|22551.5|22653.4|22633.4|22653.4|22633.4|22560.9|22540.9|97
1646918400000|2022-03-10 13:20:00|22652.8|22632.8|22591.5|22571.5|22652.8|22632.8|22591.5|22571.5|52
1646918700000|2022-03-10 13:25:00|22588.9|22568.9|22626.4|22606.4|22627|22606.4|22583.9|22563.9|56
1646919000000|2022-03-10 13:30:00|22628.9|22608.9|22625.9|22605.9|22641.4|22613.4|22593.4|22573.4|83
1646919300000|2022-03-10 13:35:00|22627.8|22607.8|22653.3|22633.3|22680.9|22660.9|22608.4|22588.4|148
1646919600000|2022-03-10 13:40:00|22648.9|22628.9|22663.3|22643.3|22687.8|22667.8|22637.8|22617.8|125
1646919900000|2022-03-10 13:45:00|22660.8|22640.8|22576.4|22556.4|22660.8|22640.8|22543.3|22517.9|148
1646920200000|2022-03-10 13:50:00|22577|22557|22578.3|22558.3|22613.9|22593.9|22575.8|22555.8|88
1646920500000|2022-03-10 13:55:00|22576.4|22556.4|22583.3|22563.3|22590.2|22570.2|22568.9|22548.9|88
1646920800000|2022-03-10 14:00:00|22582.7|22562.7|22543.9|22523.9|22590.8|22570.8|22543.9|22523.9|115
1646921100000|2022-03-10 14:05:00|22545.8|22525.8|22568.9|22548.9|22578.3|22558.3|22545.8|22525.8|54
1646921400000|2022-03-10 14:10:00|22566.4|22546.4|22488.3|22468.3|22566.4|22546.4|22473.9|22453.9|282
1646921700000|2022-03-10 14:15:00|22483.3|22463.3|22477|22457|22510.2|22477.7|22442|22422|482
1646922000000|2022-03-10 14:20:00|22471.2|22451.2|22489.5|22469.5|22497|22477|22465.6|22445.6|104
1646922300000|2022-03-10 14:25:00|22492.6|22472.6|22490.1|22470.1|22509.5|22489.5|22474.5|22454.5|95
1646922600000|2022-03-10 14:30:00|22487.6|22467.6|22380|22360|22487.6|22467.6|22380|22360|218
1646922900000|2022-03-10 14:35:00|22379.5|22359.5|22347|22327|22379.5|22359.5|22337.5|22317.5|532
1646923200000|2022-03-10 14:40:00|22348.9|22328.9|22342.5|22322.5|22411.4|22391.4|22341.4|22321.4|146
1646923500000|2022-03-10 14:45:00|22342|22322|22364.4|22344.4|22364.4|22344.4|22329.5|22309.5|163
1646923800000|2022-03-10 14:50:00|22362.5|22342.5|22339.4|22319.4|22394.4|22374.4|22339.4|22319.4|491
1646924100000|2022-03-10 14:55:00|22341.9|22321.9|22336.3|22316.3|22370.8|22350.8|22301.9|22281.9|280
1646924400000|2022-03-10 15:00:00|22334.4|22314.4|22387.7|22367.7|22394.4|22374.4|22319.4|22299.4|147
1646924700000|2022-03-10 15:05:00|22383.8|22363.8|22318.1|22298.1|22388.8|22368.8|22318.1|22298.1|110
1646925000000|2022-03-10 15:10:00|22316.9|22296.9|22223.1|22203.1|22316.9|22296.9|22221.2|22201.2|449
1646925300000|2022-03-10 15:15:00|22225|22205|22209.3|22189.3|22248.7|22228.7|22176.8|22156.8|526
1646925600000|2022-03-10 15:20:00|22207.4|22187.4|22270.6|22250.6|22270.6|22250.6|22207.4|22187.4|213
1646925900000|2022-03-10 15:25:00|22270|22250|22290.6|22270.6|22290.6|22270.6|22248.7|22228.7|94
1646926200000|2022-03-10 15:30:00|22290|22270|22258.1|22238.1|22290|22270|22242.5|22221.2|156
1646926500000|2022-03-10 15:35:00|22253.7|22233.7|22320|22300|22326.3|22306.3|22248.1|22228.1|416
1646926800000|2022-03-10 15:40:00|22321.9|22301.9|22383.2|22363.2|22385.1|22365.1|22321.9|22301.9|382
1646927100000|2022-03-10 15:45:00|22385.1|22365.1|22418.7|22398.7|22421.9|22401.9|22385.1|22363.7|191
1646927400000|2022-03-10 15:50:00|22416.2|22396.2|22423.1|22403.1|22423.1|22403.1|22396.7|22376.7|123
1646927700000|2022-03-10 15:55:00|22425.6|22405.6|22420.6|22400.6|22428.1|22408.1|22413.1|22381.9|137
1646928000000|2022-03-10 16:00:00|22422.5|22402.5|22455.5|22435.5|22455.5|22435.5|22411.1|22391.1|108
1646928300000|2022-03-10 16:05:00|22456.1|22436.1|22523.6|22503.6|22528|22508|22456.1|22436.1|189
1646928600000|2022-03-10 16:10:00|22524.8|22504.8|22586.9|22566.9|22586.9|22566.9|22523.6|22503.6|208
1646928900000|2022-03-10 16:15:00|22584.4|22564.4|22549.4|22529.4|22614.9|22594.9|22521.1|22501.1|226
1646929200000|2022-03-10 16:20:00|22560.1|22540.1|22574.9|22554.9|22586.3|22566.3|22527.4|22507.4|218
1646929500000|2022-03-10 16:25:00|22574.3|22554.3|22606.8|22586.8|22626.3|22606.3|22551.8|22531.8|605
1646929800000|2022-03-10 16:30:00|22611.3|22591.3|22596.8|22576.8|22642.6|22622.6|22585.7|22565.7|515
1646930100000|2022-03-10 16:35:00|22599.3|22579.3|22578.7|22558.7|22603.7|22583.7|22576.2|22556.2|221
1646930400000|2022-03-10 16:40:00|22574.9|22554.9|22544.9|22524.9|22574.9|22554.9|22527.4|22507.4|164
1646930700000|2022-03-10 16:45:00|22546.8|22526.8|22568.7|22548.7|22589.3|22569.3|22533|22513|148
1646931000000|2022-03-10 16:50:00|22569.3|22549.3|22476.8|22456.8|22571.8|22551.8|22476.8|22456.8|237
1646931300000|2022-03-10 16:55:00|22479.3|22459.3|22411.7|22391.7|22481.8|22461.8|22411.7|22391.7|252
1646931600000|2022-03-10 17:00:00|22409.8|22389.8|22426.1|22406.1|22463|22443|22406.1|22386.1|67
1646931900000|2022-03-10 17:05:00|22425.5|22405.5|22394.8|22374.8|22438|22418|22371.7|22351.7|268
1646932200000|2022-03-10 17:10:00|22396.7|22376.7|22412.3|22392.3|22412.3|22392.3|22396.7|22376.7|415
1646932500000|2022-03-10 17:15:00|22411.7|22391.7|22429.2|22409.2|22452.4|22432.4|22411.7|22391.7|103
1646932800000|2022-03-10 17:20:00|22427.2|22407.2|22407.2|22387.2|22429.2|22409.2|22394.7|22374.7|669
1646933100000|2022-03-10 17:25:00|22409.7|22389.7|22386.1|22366.1|22419.2|22399.2|22377.2|22357.2|285
1646933400000|2022-03-10 17:30:00|22384.1|22364.1|22389.7|22369.7|22392.2|22372.2|22384.1|22364.1|14
1646933700000|2022-03-10 17:35:00|22391.6|22371.6|22427.2|22407.2|22429.1|22409.1|22391.6|22371.6|58
1646934000000|2022-03-10 17:40:00|22426.6|22406.6|22419.1|22399.1|22436.6|22416.6|22419.1|22399.1|42
1646934300000|2022-03-10 17:45:00|22421.6|22401.6|22399.1|22379.1|22421.6|22401.6|22384.1|22364.1|54
1646934600000|2022-03-10 17:50:00|22402.9|22382.9|22416.6|22396.6|22422.2|22402.2|22402.9|22382.9|44
1646934900000|2022-03-10 17:55:00|22416|22396|22404.7|22384.7|22416|22396|22394.1|22374.1|47
1646935200000|2022-03-10 18:00:00|22404.1|22384.1|22426.6|22406.6|22433.5|22413.5|22404.1|22384.1|134
1646935500000|2022-03-10 18:05:00|22424.7|22404.7|22406.6|22386.6|22424.7|22404.7|22404.1|22384.1|37
1646935800000|2022-03-10 18:10:00|22404.1|22384.1|22399.1|22379.1|22404.1|22384.1|22396.6|22376.6|45
1646936100000|2022-03-10 18:15:00|22401|22381|22404.1|22384.1|22406.6|22386.6|22398.5|22378.5|23
1646936400000|2022-03-10 18:20:00|22406|22386|22394.1|22374.1|22409.1|22389.1|22392.2|22372.2|79
1646936700000|2022-03-10 18:25:00|22395.3|22375.3|22356.6|22336.6|22411.6|22391.6|22356.6|22336.6|432
1646990100000|2022-03-11 09:15:00|22431.4|22411.4|22384.5|22364.5|22431.4|22411.4|22373.9|22348.3|127
1646990400000|2022-03-11 09:20:00|22387|22367|22382.6|22362.6|22402|22382|22382.6|22362.6|35
1646990700000|2022-03-11 09:25:00|22382|22362|22327|22307|22389.5|22362|22324.5|22304.5|54
1646991000000|2022-03-11 09:30:00|22327.6|22307.6|22330.1|22310.1|22332|22312|22327|22307|11
1646991300000|2022-03-11 09:35:00|22332|22312|22315.1|22295.1|22332|22312|22309.5|22289.5|56
1646991600000|2022-03-11 09:40:00|22314.5|22294.5|22324.5|22304.5|22326.4|22306.4|22302.6|22282.6|75
1646991900000|2022-03-11 09:45:00|22309.5|22289.5|22342.6|22322.6|22342.6|22322.6|22248.2|22228.2|136
1646992200000|2022-03-11 09:50:00|22352|22332|22383.9|22363.9|22404.5|22384.5|22352|22332|132
1646992500000|2022-03-11 09:55:00|22383.2|22363.2|22378.8|22358.8|22383.2|22363.2|22345.1|22325.1|44
1646992800000|2022-03-11 10:00:00|22380.7|22360.7|22358.2|22338.2|22380.7|22360.7|22352|22332|34
1646993100000|2022-03-11 10:05:00|22357.6|22337.6|22345.7|22325.7|22357.6|22337.6|22345.7|22325.7|1
1646993400000|2022-03-11 10:10:00|22346.3|22326.3|22353.8|22333.8|22357.6|22337.6|22343.2|22323.2|15
1646993700000|2022-03-11 10:15:00|22352|22332|22353.8|22333.8|22355.7|22335.7|22352|22332|3
1646994000000|2022-03-11 10:20:00|22355.7|22335.7|22341.3|22321.3|22358.8|22338.8|22336.3|22316.3|152
1646994300000|2022-03-11 10:25:00|22341.9|22321.9|22353.2|22333.2|22359.4|22339.4|22340.7|22320.7|53
1646994600000|2022-03-11 10:30:00|22349.4|22329.4|22346.9|22326.9|22355.7|22335.7|22346.9|22326.9|6
1646994900000|2022-03-11 10:35:00|22343.8|22323.8|22337.6|22317.6|22343.8|22323.8|22337.6|22317.6|2
1646995200000|2022-03-11 10:40:00|22335.7|22315.7|22362.6|22342.6|22364.4|22344.4|22335.1|22315.1|16
1646995500000|2022-03-11 10:45:00|22361.9|22341.9|22346.9|22326.9|22361.9|22341.9|22344.4|22324.4|10
1646995800000|2022-03-11 10:50:00|22347.6|22327.6|22371.9|22351.9|22380.7|22360.7|22340|22320|16
1646996100000|2022-03-11 10:55:00|22373.8|22353.8|22378.2|22358.2|22378.2|22358.2|22373.8|22353.8|18
1646996400000|2022-03-11 11:00:00|22391.9|22371.9|22391.3|22371.3|22398.8|22378.8|22386.9|22366.9|12
1646996700000|2022-03-11 11:05:00|22388.8|22368.8|22413.8|22393.8|22419.4|22399.4|22381.3|22361.3|40
1646997000000|2022-03-11 11:10:00|22418.2|22398.2|22446.9|22426.9|22446.9|22426.9|22418.2|22398.2|65
1646997300000|2022-03-11 11:15:00|22447.5|22427.5|22466.3|22446.3|22466.3|22446.3|22441.3|22421.3|29
1646997600000|2022-03-11 11:20:00|22465.7|22445.7|22453.1|22433.1|22468.8|22448.8|22446.3|22426.3|39
1646997900000|2022-03-11 11:25:00|22451.3|22431.3|22448.1|22428.1|22455.6|22435.6|22423.8|22403.8|18
1646998200000|2022-03-11 11:30:00|22448.8|22428.8|22468.8|22448.8|22468.8|22448.8|22448.8|22428.8|19
1646998500000|2022-03-11 11:35:00|22472.5|22452.5|22463.8|22443.8|22495.6|22475.6|22461.3|22441.3|45
1646998800000|2022-03-11 11:40:00|22465.6|22445.6|22448.1|22428.1|22470.6|22450.6|22446.9|22426.9|10
1646999100000|2022-03-11 11:45:00|22453.1|22433.1|22513.1|22493.1|22520.6|22500.6|22451.3|22431.3|29
1646999400000|2022-03-11 11:50:00|22511.3|22491.3|22513.1|22493.1|22520.6|22500.6|22500|22480|15
1646999700000|2022-03-11 11:55:00|22512.5|22492.5|22511.9|22491.9|22515.6|22495.6|22508.1|22488.1|11
1647000000000|2022-03-11 12:00:00|22513.7|22493.7|22521.2|22501.2|22528.1|22508.1|22507.5|22487.5|39
1647000300000|2022-03-11 12:05:00|22520.6|22500.6|22503.7|22483.7|22520.6|22500.6|22500.6|22480.6|7
1647000600000|2022-03-11 12:10:00|22505.6|22485.6|22502.5|22482.5|22509.4|22489.4|22495.6|22475.6|17
1647000900000|2022-03-11 12:15:00|22505.6|22485.6|22369.3|22349.3|22505.6|22485.6|22366.2|22346.2|143
1647001200000|2022-03-11 12:20:00|22373.1|22353.1|22400.6|22360.6|22421.2|22401.2|22363.1|22343.1|120
1647001500000|2022-03-11 12:25:00|22383.1|22363.1|22419.3|22399.3|22424.3|22404.3|22336.8|22316.8|187
1647001800000|2022-03-11 12:30:00|22417.5|22397.5|22406.2|22386.2|22417.5|22397.5|22379.3|22359.3|124
1647002100000|2022-03-11 12:35:00|22408.1|22388.1|22408.1|22388.1|22428.1|22408.1|22405.6|22385.6|41
1647002400000|2022-03-11 12:40:00|22410.6|22390.6|22403.1|22383.1|22420.6|22400.6|22403.1|22383.1|57
1647002700000|2022-03-11 12:45:00|22401.2|22381.2|22400.6|22380.6|22408.1|22388.1|22398.1|22378.1|23
1647003000000|2022-03-11 12:50:00|22403.1|22383.1|22419.9|22399.9|22422.4|22402.4|22403.1|22383.1|25
1647003300000|2022-03-11 12:55:00|22420.6|22400.6|22369.3|22349.3|22420.6|22400.6|22354.3|22334.3|91
1647003600000|2022-03-11 13:00:00|22368.1|22348.1|22340.6|22320.6|22368.1|22348.1|22336.2|22316.2|138
1647003900000|2022-03-11 13:05:00|22339.9|22319.9|22428.1|22408.1|22430.6|22410.6|22339.9|22319.9|184
1647004200000|2022-03-11 13:10:00|22430.6|22410.6|22438|22418|22475.5|22455.5|22420.6|22400.6|95
1647004500000|2022-03-11 13:15:00|22439.9|22419.9|22384.9|22364.9|22440.5|22420.5|22370.5|22350.5|76
1647004800000|2022-03-11 13:20:00|22390.5|22370.5|22435.5|22415.5|22449.3|22424.9|22390.5|22370.5|61
1647005100000|2022-03-11 13:25:00|22433|22413|22438|22418|22438|22418|22398|22378|76
1647005400000|2022-03-11 13:30:00|22436.2|22416.2|22440.5|22420.5|22440.5|22420.5|22393|22373|56
1647005700000|2022-03-11 13:35:00|22443|22423|22435.5|22415.5|22484.9|22461.8|22411.2|22391.2|110
1647006000000|2022-03-11 13:40:00|22433|22413|22395.5|22375.5|22433|22413|22385.5|22358|73
1647006300000|2022-03-11 13:45:00|22389.9|22369.9|22344.3|22324.3|22389.9|22369.9|22344.3|22324.3|160
1647006600000|2022-03-11 13:50:00|22341.8|22321.8|22354.3|22334.3|22366.1|22346.1|22341.8|22321.8|92
1647006900000|2022-03-11 13:55:00|22359.3|22339.3|22343.6|22323.6|22384.3|22359.3|22341.1|22321.1|67
1647007200000|2022-03-11 14:00:00|22347.4|22327.4|22324.3|22304.3|22354.9|22334.9|22324.3|22304.3|110
1647007500000|2022-03-11 14:05:00|22324.9|22304.9|22302.4|22282.4|22326.8|22306.8|22302.4|22282.4|80
1647007800000|2022-03-11 14:10:00|22301.8|22281.8|22341.7|22321.7|22344.3|22324.3|22298|22278|89
1647008100000|2022-03-11 14:15:00|22341.1|22321.1|22336.7|22316.7|22343.6|22321.7|22309.2|22289.2|73
1647008400000|2022-03-11 14:20:00|22338.6|22318.6|22332.4|22312.4|22346.1|22321.7|22321.7|22301.7|56
1647008700000|2022-03-11 14:25:00|22334.2|22314.2|22331.1|22311.1|22337.4|22317.4|22331.1|22311.1|23
1647009000000|2022-03-11 14:30:00|22326.7|22306.7|22309.2|22289.2|22334.2|22314.2|22299.9|22279.9|67
1647009300000|2022-03-11 14:35:00|22307.4|22287.4|22271.1|22251.1|22324.2|22304.2|22262.4|22234.9|358
1647009600000|2022-03-11 14:40:00|22271.7|22251.7|22280.5|22260.5|22324.2|22304.2|22261.1|22235.5|258
1647009900000|2022-03-11 14:45:00|22273.6|22253.6|22263|22243|22277.4|22257.4|22260.5|22240.5|75
1647010200000|2022-03-11 14:50:00|22261.1|22241.1|22255.5|22235.5|22268.6|22248.6|22239.2|22219.2|182
1647010500000|2022-03-11 14:55:00|22253|22233|22260.5|22240.5|22260.5|22240.5|22238|22218|148
1647010800000|2022-03-11 15:00:00|22256.7|22236.7|22194.9|22174.9|22256.7|22236.7|22189.9|22169.9|561
1647011100000|2022-03-11 15:05:00|22201.7|22181.7|22186.7|22166.7|22219.2|22199.2|22182.4|22162.4|162
1647011400000|2022-03-11 15:10:00|22191.7|22171.7|22259.2|22239.2|22259.2|22239.2|22191.7|22165.5|155
1647011700000|2022-03-11 15:15:00|22261.7|22241.7|22264.2|22244.2|22289.2|22269.2|22236.7|22216.7|162
1647012000000|2022-03-11 15:20:00|22264.9|22244.9|22214.2|22194.2|22278|22258|22214.2|22194.2|91
1647012300000|2022-03-11 15:25:00|22218|22198|22264.2|22244.2|22278.6|22256.1|22214.2|22194.2|144
1647012600000|2022-03-11 15:30:00|22266.1|22246.1|22266.1|22246.1|22288.6|22268.6|22246.7|22226.7|108
1647012900000|2022-03-11 15:35:00|22268.6|22248.6|22259.2|22239.2|22287.9|22267.9|22237.3|22217.3|41
1647013200000|2022-03-11 15:40:00|22256.7|22236.7|22262.9|22242.9|22264.8|22244.8|22229.2|22209.2|175
1647013500000|2022-03-11 15:45:00|22265.4|22245.4|22261.1|22241.1|22274.8|22254.8|22257.9|22237.9|32
1647013800000|2022-03-11 15:50:00|22262.9|22242.9|22250.4|22230.4|22284.2|22264.2|22245.4|22225.4|84
1647014100000|2022-03-11 15:55:00|22249.8|22229.8|22226.7|22206.7|22249.8|22229.8|22224.2|22204.2|84
1647014400000|2022-03-11 16:00:00|22228.6|22208.6|22234.2|22214.2|22234.2|22214.2|22211.7|22191.7|136
1647014700000|2022-03-11 16:05:00|22231.7|22211.7|22248.5|22228.5|22248.5|22228.5|22226.7|22206.7|63
1647015000000|2022-03-11 16:10:00|22250.4|22230.4|22239.2|22219.2|22254.2|22234.2|22239.2|22219.2|45
1647015300000|2022-03-11 16:15:00|22240.4|22220.4|22261|22241|22264.2|22244.2|22240.4|22220.4|37
1647015600000|2022-03-11 16:20:00|22259.2|22239.2|22254.2|22234.2|22261.7|22241.7|22252.3|22232.3|18
1647015900000|2022-03-11 16:25:00|22251.7|22231.7|22249.2|22229.2|22251.7|22231.7|22249.2|22229.2|15
1647016200000|2022-03-11 16:30:00|22246.7|22226.7|22226.7|22206.7|22251.7|22231.7|22226.7|22206.7|47
1647016500000|2022-03-11 16:35:00|22226|22206|22221.7|22201.7|22226|22206|22219.8|22199.8|40
1647016800000|2022-03-11 16:40:00|22224.2|22204.2|22244.2|22224.2|22250.4|22230.4|22221|22201|78
1647017100000|2022-03-11 16:45:00|22241.7|22221.7|22236.7|22216.7|22241.7|22221.7|22234.2|22214.2|14
1647017400000|2022-03-11 16:50:00|22234.2|22214.2|22256.6|22236.6|22258.5|22238.5|22234.2|22214.2|48
1647017700000|2022-03-11 16:55:00|22258.5|22238.5|22248.5|22228.5|22264.1|22244.1|22248.5|22228.5|55
1647018000000|2022-03-11 17:00:00|22246|22226|22204.1|22184.1|22246|22226|22201.6|22181.6|97
1647018300000|2022-03-11 17:05:00|22202.3|22182.3|22209.1|22189.1|22209.1|22189.1|22196.6|22176.6|28
1647018600000|2022-03-11 17:10:00|22210.4|22190.4|22209.1|22189.1|22229.1|22209.1|22194.1|22166.6|200
1647018900000|2022-03-11 17:15:00|22211|22191|22227.3|22207.3|22251.6|22231.6|22211|22191|200
1647019200000|2022-03-11 17:20:00|22230.4|22210.4|22191.6|22171.6|22232.9|22212.9|22186|22166|613
1647019500000|2022-03-11 17:25:00|22192.9|22172.9|22216.6|22196.6|22224.1|22204.1|22187.9|22167.9|403
1647019800000|2022-03-11 17:30:00|22221|22201|22156|22136|22227.3|22207.3|22156|22136|261
1647020100000|2022-03-11 17:35:00|22157.9|22137.9|22180.4|22160.4|22184.8|22164.8|22135.4|22115.4|263
1647020400000|2022-03-11 17:40:00|22179.7|22159.7|22197.9|22177.9|22197.9|22177.9|22170.4|22150.4|66
1647020700000|2022-03-11 17:45:00|22200.4|22180.4|22181.7|22161.7|22215.4|22195.4|22181.7|22161.7|175
1647021000000|2022-03-11 17:50:00|22183.5|22163.5|22147.9|22127.9|22183.5|22163.5|22147.9|22127.9|233
1647021300000|2022-03-11 17:55:00|22146.6|22126.6|22138.5|22118.5|22146.6|22126.6|22132.9|22112.9|124
1647021600000|2022-03-11 18:00:00|22141|22121|22142.9|22122.9|22147.9|22127.9|22132.9|22112.9|82
1647021900000|2022-03-11 18:05:00|22140.4|22120.4|22169.7|22149.7|22169.7|22149.7|22140.4|22120.4|57
1647022200000|2022-03-11 18:10:00|22170.4|22150.4|22174.7|22154.7|22177.9|22157.9|22165.4|22145.4|95
1647022500000|2022-03-11 18:15:00|22172.9|22152.9|22152.9|22132.9|22177.2|22157.2|22139.1|22114.1|154
1647022800000|2022-03-11 18:20:00|22154.7|22134.7|22124.7|22104.7|22157.9|22137.9|22122.9|22102.9|148
1647023100000|2022-03-11 18:25:00|22125.4|22105.4|22122.9|22102.9|22135.4|22115.4|22117.9|22097.9|450
1647249300000|2022-03-14 09:15:00|22182.8|22162.8|22069.3|22049.3|22182.8|22162.8|22060|22040|428
1647249600000|2022-03-14 09:20:00|22071.8|22051.8|22076.8|22056.8|22091.8|22071.8|22069.3|22049.3|149
1647249900000|2022-03-14 09:25:00|22073.3|22053.3|21815.3|21795.3|22073.3|22053.3|21810.3|21790.3|1281
1647250200000|2022-03-14 09:30:00|21814.5|21794.5|21933.7|21913.7|21933.7|21913.7|21812|21792|526
1647250500000|2022-03-14 09:35:00|21931.2|21911.2|21897.7|21877.7|21937|21917|21897.7|21877.7|255
1647250800000|2022-03-14 09:40:00|21902.7|21882.7|21900.2|21880.2|21910.2|21890.2|21891|21871|80
1647251100000|2022-03-14 09:45:00|21898.5|21878.5|21920.2|21900.2|21938.2|21905.5|21895.2|21872.7|99
1647251400000|2022-03-14 09:50:00|21925.2|21905.2|21907.5|21887.5|21939.2|21912.7|21901|21881|48
1647251700000|2022-03-14 09:55:00|21909.2|21889.2|21879.2|21859.2|21913.5|21893.5|21879.2|21859.2|40
1647252000000|2022-03-14 10:00:00|21878.5|21858.5|21897.7|21877.7|21903.5|21880.2|21866|21835.7|47
1647252300000|2022-03-14 10:05:00|21900.2|21880.2|21945.7|21925.7|21945.7|21925.7|21900.2|21880.2|58
1647252600000|2022-03-14 10:10:00|21950.5|21930.5|21951|21931|21958.7|21938.7|21944.5|21924.5|30
1647252900000|2022-03-14 10:15:00|21949.2|21929.2|21957.7|21937.7|21957.7|21937.7|21922.7|21902.7|22
1647253200000|2022-03-14 10:20:00|21964.5|21944.5|21996|21976|21996|21976|21964.5|21944.5|34
1647253500000|2022-03-14 10:25:00|21994.2|21974.2|22001.7|21981.7|22003.2|21983.2|21980|21960|34
1647253800000|2022-03-14 10:30:00|22006|21986|22009.2|21989.2|22020|22000|22001.7|21974.2|35
1647254100000|2022-03-14 10:35:00|22006.7|21986.7|22023.5|22003.5|22026|22006|22006.7|21986.7|73
1647254400000|2022-03-14 10:40:00|22026|22006|22032.7|22012.7|22033.5|22013.5|21991|21971|47
1647254700000|2022-03-14 10:45:00|22033.5|22013.5|22064.5|22044.5|22064.5|22044.5|22017.7|21992.7|54
1647255000000|2022-03-14 10:50:00|22066|22046|22062.7|22042.7|22067.7|22047.7|22056|22036|34
1647255300000|2022-03-14 10:55:00|22064.5|22044.5|22173.7|22153.7|22185.5|22165.5|22064.5|22044.5|72
1647255600000|2022-03-14 11:00:00|22167.7|22147.7|22210.5|22170.5|22214.7|22188|22128.7|22102.2|72
1647255900000|2022-03-14 11:05:00|22198.7|22178.7|22193.7|22173.7|22235.5|22215.5|22193.7|22170.5|28
1647256200000|2022-03-14 11:10:00|22193|22173|22172.9|22152.9|22193|22173|22172.9|22141.2|17
1647256500000|2022-03-14 11:15:00|22173.7|22153.7|22157.2|22137.2|22180.4|22160.4|22157.2|22137.2|57
1647256800000|2022-03-14 11:20:00|22155.4|22135.4|22189.5|22169.5|22191.2|22171.2|22127.9|22096.7|137
1647257100000|2022-03-14 11:25:00|22188.7|22168.7|22183.7|22163.7|22220.4|22195.4|22183.7|22156.2|30
1647257400000|2022-03-14 11:30:00|22184.4|22164.4|22159.4|22139.4|22190.4|22166.2|22159.4|22131.2|31
1647257700000|2022-03-14 11:35:00|22157.9|22137.9|22170.4|22130.4|22170.4|22140.4|22127.9|22107.9|55
1647258000000|2022-03-14 11:40:00|22158.7|22138.7|22139.4|22119.4|22176.9|22148.7|22139.4|22119.4|14
1647258300000|2022-03-14 11:45:00|22138.7|22118.7|22061.9|22041.9|22138.7|22118.7|22061.9|22041.9|36
1647258600000|2022-03-14 11:50:00|22062.7|22042.7|22058.7|22038.7|22084.7|22057.2|22052.7|22032.7|243
1647258900000|2022-03-14 11:55:00|22061.2|22041.2|22102.9|22082.9|22102.9|22082.9|22056.9|22036.9|21
1647259200000|2022-03-14 12:00:00|22104.7|22084.7|22086.2|22066.2|22113.7|22093.7|22046.2|22026.2|152
1647259500000|2022-03-14 12:05:00|22086.9|22066.9|22131.2|22111.2|22160.4|22132.9|22086.9|22066.9|74
1647259800000|2022-03-14 12:10:00|22126.2|22106.2|22078.7|22058.7|22126.2|22106.2|22068.7|22048.7|70
1647260100000|2022-03-14 12:15:00|22080.4|22060.4|22087.9|22067.9|22091.2|22071.2|22068.7|22048.7|65
1647260400000|2022-03-14 12:20:00|22086.9|22066.9|22115.4|22095.4|22116.2|22096.2|22062.7|22042.7|74
1647260700000|2022-03-14 12:25:00|22116.2|22096.2|22086.2|22066.2|22156.2|22132.9|22086.2|22061.9|61
1647261000000|2022-03-14 12:30:00|22087.9|22067.9|22218.9|22198.9|22218.9|22198.9|22083.7|22063.7|168
1647261300000|2022-03-14 12:35:00|22217.2|22197.2|22234.7|22214.7|22253.1|22233.1|22213.9|22193.9|114
1647261600000|2022-03-14 12:40:00|22236.4|22216.4|22279.6|22259.6|22279.6|22259.6|22232.2|22212.2|177
1647261900000|2022-03-14 12:45:00|22299.1|22279.1|22296.4|22276.4|22332.4|22312.4|22296.4|22273.9|234
1647262200000|2022-03-14 12:50:00|22304.6|22264.6|22251.4|22231.4|22304.6|22276.4|22243.9|22223.9|79
1647262500000|2022-03-14 12:55:00|22248.9|22228.9|22278.1|22258.1|22333.1|22299.6|22244.6|22224.6|86
1647262800000|2022-03-14 13:00:00|22291.6|22251.6|22300.6|22280.6|22300.6|22280.6|22280.6|22251.6|50
1647263100000|2022-03-14 13:05:00|22301.4|22281.4|22287.1|22267.1|22328.9|22297.1|22282.1|22262.1|50
1647263400000|2022-03-14 13:10:00|22285.4|22265.4|22213.9|22193.9|22285.4|22265.4|22213.9|22193.9|78
1647263700000|2022-03-14 13:15:00|22212.1|22192.1|22244.1|22224.1|22244.1|22224.1|22203.1|22183.1|355
1647264000000|2022-03-14 13:20:00|22244.9|22224.9|22288.9|22248.9|22288.9|22263.1|22244.9|22224.9|118
1647264300000|2022-03-14 13:25:00|22277.1|22257.1|22218.9|22198.9|22288.1|22260.6|22218.9|22198.9|55
1647264600000|2022-03-14 13:30:00|22218.1|22198.1|22194.9|22174.9|22218.1|22198.1|22194.9|22174.9|77
1647264900000|2022-03-14 13:35:00|22195.6|22175.6|22195.6|22175.6|22203.1|22183.1|22195.6|22175.6|68
1647265200000|2022-03-14 13:40:00|22196.4|22176.4|22154.6|22134.6|22198.1|22178.1|22142.1|22122.1|95
1647265500000|2022-03-14 13:45:00|22153.9|22133.9|22072.1|22052.1|22153.9|22133.9|22067.9|22047.9|163
1647265800000|2022-03-14 13:50:00|22070.4|22050.4|22082.1|22062.1|22090.4|22070.4|22066.1|22046.1|242
1647266100000|2022-03-14 13:55:00|22079.6|22059.6|22039.4|22019.4|22079.6|22059.6|22028.6|22008.6|184
1647266400000|2022-03-14 14:00:00|22045.4|22025.4|22148.6|22128.6|22148.6|22128.6|22045.4|22025.4|110
1647266700000|2022-03-14 14:05:00|22146.9|22126.9|22103.6|22083.6|22146.9|22126.9|22101.1|22081.1|74
1647267000000|2022-03-14 14:10:00|22104.4|22084.4|22150.1|22130.1|22177.9|22157.9|22104.4|22084.4|137
1647267300000|2022-03-14 14:15:00|22149.4|22129.4|22158.6|22138.6|22168.6|22148.6|22148.6|22128.6|87
1647267600000|2022-03-14 14:20:00|22163.6|22143.6|22136.1|22116.1|22177.9|22157.9|22134.4|22114.4|56
1647267900000|2022-03-14 14:25:00|22137.9|22117.9|22160.4|22140.4|22160.4|22140.4|22131.9|22111.9|67
1647268200000|2022-03-14 14:30:00|22163.8|22143.8|22121.1|22101.1|22166.1|22146.1|22109.4|22089.4|73
1647268500000|2022-03-14 14:35:00|22126.1|22106.1|22106.1|22086.1|22126.1|22106.1|22100.1|22080.1|77
1647268800000|2022-03-14 14:40:00|22107.9|22087.9|22099.4|22079.4|22123.6|22103.6|22099.4|22079.4|79
1647269100000|2022-03-14 14:45:00|22098.6|22078.6|22036.1|22016.1|22101.1|22081.1|22025.1|22005.1|141
1647269400000|2022-03-14 14:50:00|22037.6|22017.6|21920.1|21900.1|22039.4|22019.4|21895.1|21875.1|230
1647269700000|2022-03-14 14:55:00|21925.1|21905.1|21997.6|21977.6|22027.6|21999.4|21925.1|21905.1|246
1647270000000|2022-03-14 15:00:00|22011.1|21971.1|22011.6|21991.6|22048.4|22022.6|22003.2|21971.1|264
1647270300000|2022-03-14 15:05:00|22014.1|21994.1|22025.9|22005.9|22031.9|22006.6|22006.6|21986.6|89
1647270600000|2022-03-14 15:10:00|22024.1|22004.1|22044.1|22024.1|22044.1|22024.1|22019.1|21999.1|59
1647270900000|2022-03-14 15:15:00|22044.9|22024.9|22050.1|22030.1|22052.6|22032.6|22026.6|22006.6|88
1647271200000|2022-03-14 15:20:00|22048.4|22028.4|22021.6|22001.6|22082.6|22062.6|22019.1|21999.1|155
1647271500000|2022-03-14 15:25:00|22019.9|21999.9|21949.9|21929.9|22024.1|22004.1|21934.9|21914.9|110
1647271800000|2022-03-14 15:30:00|21949.1|21929.1|21919.1|21899.1|21959.1|21939.1|21919.1|21899.1|69
1647272100000|2022-03-14 15:35:00|21888.9|21868.9|21903.4|21883.4|21904.1|21884.1|21861.6|21841.6|177
1647272400000|2022-03-14 15:40:00|21905.9|21885.9|21902.4|21882.4|21905.9|21885.9|21897.4|21877.4|81
1647272700000|2022-03-14 15:45:00|21904.1|21884.1|21917.6|21897.6|21920.1|21900.1|21899.1|21879.1|125
1647273000000|2022-03-14 15:50:00|21914.1|21894.1|21910.1|21890.1|21922.6|21902.6|21905.1|21885.1|131
1647273300000|2022-03-14 15:55:00|21908.4|21888.4|21909.1|21889.1|21921.6|21901.6|21896.6|21876.6|154
1647273600000|2022-03-14 16:00:00|21906.6|21886.6|21893.4|21873.4|21926.6|21906.6|21893.4|21873.4|150
1647273900000|2022-03-14 16:05:00|21890.9|21870.9|21837.4|21817.4|21890.9|21870.9|21833.9|21813.9|146
1647274200000|2022-03-14 16:10:00|21836.6|21816.6|21846.6|21826.6|21846.6|21826.6|21836.6|21816.6|90
1647274500000|2022-03-14 16:15:00|21844.1|21824.1|21846.6|21826.6|21866.6|21846.6|21844.1|21824.1|100
1647274800000|2022-03-14 16:20:00|21848.1|21828.1|21869.9|21849.9|21879.1|21859.1|21848.1|21828.1|139
1647275100000|2022-03-14 16:25:00|21866.6|21846.6|21868.3|21848.3|21868.3|21848.3|21854.1|21834.1|113
1647275400000|2022-03-14 16:30:00|21866.6|21846.6|21867.4|21847.4|21869.1|21849.1|21861.6|21841.6|62
1647275700000|2022-03-14 16:35:00|21865.6|21845.6|21871.6|21851.6|21889.1|21869.1|21864.1|21844.1|117
1647276000000|2022-03-14 16:40:00|21873.3|21853.3|21873.3|21853.3|21878.3|21858.3|21866.6|21846.6|117
1647276300000|2022-03-14 16:45:00|21875.8|21855.8|21864.1|21844.1|21879.1|21859.1|21858.3|21838.3|119
1647276600000|2022-03-14 16:50:00|21870.8|21850.8|21866.6|21846.6|21886.6|21866.6|21857.4|21837.4|139
1647276900000|2022-03-14 16:55:00|21865.8|21845.8|21900.1|21880.1|21905.1|21885.1|21864.1|21844.1|103
1647277200000|2022-03-14 17:00:00|21903.3|21883.3|21902.6|21882.6|21906.8|21886.8|21887.6|21867.6|79
1647277500000|2022-03-14 17:05:00|21900.1|21880.1|21857.6|21837.6|21900.1|21880.1|21855.1|21835.1|625
1647277800000|2022-03-14 17:10:00|21855.8|21835.8|21880.8|21860.8|21890.8|21870.8|21847.6|21827.6|52
1647278100000|2022-03-14 17:15:00|21879.1|21859.1|21880.8|21860.8|21892.6|21872.6|21877.6|21857.6|36
1647278400000|2022-03-14 17:20:00|21885.8|21865.8|21884.5|21864.5|21895.1|21875.1|21861.8|21841.8|904
1647278700000|2022-03-14 17:25:00|21886.2|21866.2|21892|21872|21901.4|21878.7|21880.3|21859.5|168
1647335700000|2022-03-15 09:15:00|21899|21859|21850.7|21830.7|21899|21864.9|21825.7|21791.6|178
1647336000000|2022-03-15 09:20:00|21851.5|21831.5|21710.7|21690.7|21851.5|21831.5|21705.7|21685.7|259
1647336300000|2022-03-15 09:25:00|21708.2|21688.2|21730.6|21710.6|21731.5|21711.5|21703.1|21683.1|72
1647336600000|2022-03-15 09:30:00|21729.8|21709.8|21740.6|21720.6|21740.6|21720.6|21706.4|21686.4|48
1647336900000|2022-03-15 09:35:00|21738.1|21718.1|21718.2|21698.2|21751.4|21731.4|21718.2|21698.2|56
1647337200000|2022-03-15 09:40:00|21710.6|21690.6|21557.2|21537.2|21710.6|21690.6|21542.2|21522.2|461
1647337500000|2022-03-15 09:45:00|21556.3|21536.3|21564.7|21544.7|21567.2|21547.2|21519.7|21499.7|130
1647337800000|2022-03-15 09:50:00|21563.9|21543.9|21559.8|21539.8|21575.6|21555.6|21544.7|21524.7|256
1647338100000|2022-03-15 09:55:00|21561.4|21541.4|21556.4|21536.4|21578.9|21558.9|21546.4|21526.4|78
1647338400000|2022-03-15 10:00:00|21554.8|21534.8|21568.9|21548.9|21574.7|21554.7|21551.4|21531.4|50
1647338700000|2022-03-15 10:05:00|21564.7|21544.7|21589.7|21569.7|21594.7|21574.7|21545.5|21525.5|84
1647339000000|2022-03-15 10:10:00|21588|21568|21564.7|21544.7|21588|21568|21564.7|21544.7|18
1647339300000|2022-03-15 10:15:00|21562.2|21542.2|21587.2|21567.2|21589.7|21569.7|21562.2|21542.2|44
1647339600000|2022-03-15 10:20:00|21585.5|21565.5|21552.2|21532.2|21593|21573|21549.7|21529.7|39
1647339900000|2022-03-15 10:25:00|21551.4|21531.4|21536.4|21516.4|21554.7|21534.7|21536.4|21516.4|44
1647340200000|2022-03-15 10:30:00|21533.9|21513.9|21539.7|21519.7|21543|21523|21533.9|21513.9|49
1647340500000|2022-03-15 10:35:00|21538|21518|21523.9|21503.9|21540.6|21520.6|21490.6|21470.6|481
1647340800000|2022-03-15 10:40:00|21523.1|21503.1|21468.9|21448.9|21523.1|21503.1|21463.9|21443.9|144
1647341100000|2022-03-15 10:45:00|21467.3|21447.3|21514.8|21494.8|21519|21494.8|21465.6|21445.6|33
1647341400000|2022-03-15 10:50:00|21516.5|21496.5|21525.6|21505.6|21533.1|21513.1|21493.1|21473.1|87
1647341700000|2022-03-15 10:55:00|21527.2|21507.2|21483.1|21463.1|21533.9|21513.9|21473.1|21453.1|98
1647342000000|2022-03-15 11:00:00|21480.6|21460.6|21483.1|21463.1|21485.6|21465.6|21472.3|21452.3|41
1647342300000|2022-03-15 11:05:00|21488.1|21468.1|21470.6|21450.6|21491.4|21471.4|21470.6|21450.6|33
1647342600000|2022-03-15 11:10:00|21467.3|21447.3|21475.6|21455.6|21490.6|21470.6|21461.4|21441.4|48
1647342900000|2022-03-15 11:15:00|21476.4|21456.4|21494|21474|21499|21479|21468.1|21448.1|41
1647343200000|2022-03-15 11:20:00|21495.6|21475.6|21463.1|21443.1|21513.1|21493.1|21463.1|21443.1|36
1647343500000|2022-03-15 11:25:00|21460.6|21440.6|21498|21478|21507.3|21487.3|21458.1|21438.1|166
1647343800000|2022-03-15 11:30:00|21495.5|21475.5|21505.5|21485.5|21505.5|21485.5|21468|21448|61
1647344100000|2022-03-15 11:35:00|21506.3|21486.3|21468|21448|21508.8|21488.8|21465.5|21445.5|66
1647344400000|2022-03-15 11:40:00|21467.2|21447.2|21430.5|21410.5|21468|21448|21430.5|21410.5|91
1647344700000|2022-03-15 11:45:00|21437.4|21417.4|21440.5|21420.5|21449.7|21429.7|21425.5|21405.5|50
1647345000000|2022-03-15 11:50:00|21438.8|21418.8|21433|21413|21438.8|21418.8|21431.3|21411.3|35
1647345300000|2022-03-15 11:55:00|21433.8|21413.8|21434.6|21414.6|21443|21423|21433|21413|24
1647345600000|2022-03-15 12:00:00|21432.9|21412.9|21397.1|21377.1|21433.8|21413.8|21387.9|21367.9|170
1647345900000|2022-03-15 12:05:00|21398.7|21378.7|21368|21348|21425.5|21405.5|21366.3|21346.3|171
1647346200000|2022-03-15 12:10:00|21366.3|21346.3|21369.6|21349.6|21402.9|21382.9|21356.3|21336.3|235
1647346500000|2022-03-15 12:15:00|21367.9|21347.9|21330.4|21310.4|21367.9|21347.9|21327.1|21307.1|185
1647346800000|2022-03-15 12:20:00|21332.1|21312.1|21332.9|21312.9|21370.3|21345.4|21327.1|21307.1|398
1647347100000|2022-03-15 12:25:00|21330.4|21310.4|21337.1|21317.1|21361.3|21341.3|21314.7|21294.7|203
1647347400000|2022-03-15 12:30:00|21341.3|21321.3|21339.6|21319.6|21372.2|21352.2|21327|21307|210
1647347700000|2022-03-15 12:35:00|21344.6|21324.6|21415.5|21395.5|21415.5|21395.5|21344.6|21324.6|216
1647348000000|2022-03-15 12:40:00|21413.9|21393.9|21433|21413|21458|21435.5|21412.2|21392.2|149
1647348300000|2022-03-15 12:45:00|21432.1|21412.1|21463|21443|21467.2|21447.2|21420.5|21400.5|177
1647348600000|2022-03-15 12:50:00|21463.8|21443.8|21448|21428|21493|21473|21448|21427.2|203
1647348900000|2022-03-15 12:55:00|21444.6|21424.6|21378.8|21358.8|21465.5|21445.5|21372.1|21352.1|130
1647349200000|2022-03-15 13:00:00|21379.6|21359.6|21312.1|21292.1|21401.3|21381.3|21312.1|21292.1|300
1647349500000|2022-03-15 13:05:00|21314.6|21294.6|21417.1|21397.1|21422.2|21402.2|21312.1|21292.1|214
1647349800000|2022-03-15 13:10:00|21420.5|21400.5|21390.4|21370.4|21428.8|21408.8|21370.5|21350.5|233
1647350100000|2022-03-15 13:15:00|21387.1|21367.1|21367.1|21347.1|21392.1|21372.1|21353.8|21333.8|115
1647350400000|2022-03-15 13:20:00|21371.3|21351.3|21382.9|21362.9|21387.1|21367.1|21371.3|21351.3|57
1647350700000|2022-03-15 13:25:00|21384.6|21364.6|21387.1|21367.1|21402.1|21382.1|21372.1|21352.1|176
1647351000000|2022-03-15 13:30:00|21385.5|21365.5|21401.3|21381.3|21411.4|21391.4|21373.8|21353.8|98
1647351300000|2022-03-15 13:35:00|21403|21383|21487.2|21467.2|21493|21473|21397.2|21377.2|196
1647351600000|2022-03-15 13:40:00|21486.3|21466.3|21468|21448|21490.6|21470.6|21463|21443|89
1647351900000|2022-03-15 13:45:00|21469.7|21449.7|21505.5|21485.5|21532.2|21512.2|21468|21448|146
1647352200000|2022-03-15 13:50:00|21510.5|21490.5|21394.7|21374.7|21510.5|21490.5|21394.7|21374.7|170
1647352500000|2022-03-15 13:55:00|21396.4|21376.4|21442.2|21422.2|21468.8|21448.8|21393|21373|81
1647352800000|2022-03-15 14:00:00|21440.5|21420.5|21413|21393|21442.2|21422.2|21380.5|21360.5|129
1647353100000|2022-03-15 14:05:00|21408|21388|21406.3|21386.3|21428.8|21408.8|21403.8|21383.8|132
1647353400000|2022-03-15 14:10:00|21408|21388|21419.6|21399.6|21419.6|21399.6|21404.6|21384.6|60
1647353700000|2022-03-15 14:15:00|21422.1|21402.1|21456.2|21436.2|21460.4|21440.4|21403.7|21383.7|159
1647354000000|2022-03-15 14:20:00|21455.4|21435.4|21425.5|21405.5|21455.4|21435.4|21407.9|21387.9|77
1647354300000|2022-03-15 14:25:00|21427.2|21407.2|21370.4|21350.4|21431.3|21411.3|21369.6|21349.6|159
1647354600000|2022-03-15 14:30:00|21372.1|21352.1|21380.4|21360.4|21384.6|21364.6|21369.6|21349.6|75
1647354900000|2022-03-15 14:35:00|21377.1|21357.1|21379.6|21359.6|21379.6|21359.6|21358.7|21338.7|164
1647355200000|2022-03-15 14:40:00|21382.1|21362.1|21369.6|21349.6|21403.8|21383.8|21369.6|21349.6|108
1647355500000|2022-03-15 14:45:00|21368.8|21348.8|21348.8|21328.8|21368.8|21348.8|21335.4|21315.4|122
1647355800000|2022-03-15 14:50:00|21347.1|21327.1|21320.4|21300.4|21352.1|21332.1|21320.4|21300.4|326
1647356100000|2022-03-15 14:55:00|21322.9|21302.9|21327|21307|21340.4|21320.4|21320.4|21300.4|716
1647356400000|2022-03-15 15:00:00|21328.7|21308.7|21152.8|21132.8|21330.4|21310.4|21152.8|21132.8|475
1647356700000|2022-03-15 15:05:00|21154.5|21134.5|21177.8|21157.8|21182.8|21162.8|21132.8|21111.1|231
1647357000000|2022-03-15 15:10:00|21175.3|21155.3|21193.7|21173.7|21212.9|21192.9|21172.8|21152.8|263
1647357300000|2022-03-15 15:15:00|21192|21172|21163.7|21143.7|21198.7|21178.7|21161.2|21141.2|226
1647357600000|2022-03-15 15:20:00|21162.9|21142.9|21186.2|21166.2|21187|21167|21162.9|21142.9|126
1647357900000|2022-03-15 15:25:00|21184.5|21164.5|21167.8|21147.8|21193.7|21173.7|21152.8|21132.8|389
1647358200000|2022-03-15 15:30:00|21169.5|21149.5|21103.7|21083.7|21170.3|21150.3|21103.7|21083.7|262
1647358500000|2022-03-15 15:35:00|21102|21082|21048.7|21028.7|21117.8|21097.8|21048.7|21028.7|234
1647358800000|2022-03-15 15:40:00|21050.3|21030.3|21089.5|21069.5|21089.5|21069.5|21020.3|21000.3|575
1647359100000|2022-03-15 15:45:00|21090.3|21070.3|21077.8|21057.8|21093.6|21073.6|21057.8|21037.8|117
1647359400000|2022-03-15 15:50:00|21083.7|21063.7|21167|21147|21167|21147|21083.7|21063.7|125
1647359700000|2022-03-15 15:55:00|21167.8|21147.8|21172|21152|21173.6|21153.6|21138.6|21115.3|250
1647360000000|2022-03-15 16:00:00|21171.1|21151.1|21158.6|21138.6|21174.5|21154.5|21158.6|21138.6|204
1647360300000|2022-03-15 16:05:00|21153.6|21133.6|21122.8|21102.8|21153.6|21133.6|21107.8|21087.8|129
1647360600000|2022-03-15 16:10:00|21122|21102|21218.6|21198.6|21218.6|21198.6|21122|21102|163
1647360900000|2022-03-15 16:15:00|21216.1|21196.1|21186.1|21166.1|21235.3|21215.3|21186.1|21166.1|138
1647361200000|2022-03-15 16:20:00|21184.4|21164.4|21196.1|21176.1|21198.6|21178.6|21166.8|21138.5|259
1647361500000|2022-03-15 16:25:00|21193.6|21173.6|21166.1|21146.1|21196.1|21176.1|21166.1|21146.1|201
1647361800000|2022-03-15 16:30:00|21167.8|21147.8|21183.6|21163.6|21190.3|21170.3|21161.9|21141.9|159
1647362100000|2022-03-15 16:35:00|21184.4|21164.4|21141.1|21121.1|21184.4|21164.4|21141.1|21121.1|55
1647362400000|2022-03-15 16:40:00|21143.6|21123.6|21108.6|21088.6|21145.3|21125.3|21108.6|21088.6|98
1647362700000|2022-03-15 16:45:00|21097.7|21077.7|21126.9|21106.9|21148.6|21125.3|21091.1|21071.1|109
1647363000000|2022-03-15 16:50:00|21125.2|21105.2|21148.6|21128.6|21149.4|21129.4|21123.6|21103.6|184
1647363300000|2022-03-15 16:55:00|21146.9|21126.9|21116.1|21096.1|21146.9|21126.9|21100.2|21080.2|111
1647363600000|2022-03-15 17:00:00|21121.1|21101.1|21134.4|21114.4|21153.6|21133.6|21110.3|21090.3|122
1647363900000|2022-03-15 17:05:00|21136.1|21116.1|21094.5|21074.5|21136.1|21116.1|21087|21067|303
1647364200000|2022-03-15 17:10:00|21092.8|21072.8|21104.5|21084.5|21137|21117|21092|21072|331
1647364500000|2022-03-15 17:15:00|21102|21082|21040.3|21020.3|21102|21082|21036.9|21016.9|201
1647364800000|2022-03-15 17:20:00|21037.8|21017.8|21110.3|21090.3|21121.2|21101.2|21030.3|21010.3|337
1647365100000|2022-03-15 17:25:00|21112|21092|21084.5|21064.5|21122|21102|21057|21032|369
1647422100000|2022-03-16 09:15:00|21089.1|21069.1|21171.6|21151.6|21196.6|21176.6|21079.1|21059.1|440
1647422400000|2022-03-16 09:20:00|21185.8|21145.8|21223.3|21203.3|21223.3|21203.3|21169.1|21145.8|151
1647422700000|2022-03-16 09:25:00|21225.8|21205.8|21312.5|21292.5|21334.1|21309.1|21225.8|21205.8|159
1647423000000|2022-03-16 09:30:00|21313.3|21293.3|21290|21250|21334.1|21314.1|21285|21248.3|121
1647423300000|2022-03-16 09:35:00|21278.3|21258.3|21291.6|21271.6|21322.5|21302.5|21277.5|21257.5|56
1647423600000|2022-03-16 09:40:00|21290|21270|21234.1|21214.1|21297.5|21277.5|21234.1|21214.1|63
1647423900000|2022-03-16 09:45:00|21236.6|21216.6|21224.1|21204.1|21261.6|21234.1|21211.6|21191.6|45
1647424200000|2022-03-16 09:50:00|21225.8|21205.8|21286.6|21246.6|21286.6|21255|21219.1|21199.1|57
1647424500000|2022-03-16 09:55:00|21285.8|21245.8|21282.5|21262.5|21285.8|21265.8|21270|21245.8|81
1647424800000|2022-03-16 10:00:00|21284.1|21264.1|21331.6|21311.6|21355|21320|21277.5|21257.5|272
1647425100000|2022-03-16 10:05:00|21329.1|21309.1|21262.5|21242.5|21329.1|21309.1|21255|21235|131
1647425400000|2022-03-16 10:10:00|21259.1|21239.1|21315|21295|21315|21295|21255|21235|40
1647425700000|2022-03-16 10:15:00|21317.5|21297.5|21300|21280|21317.5|21297.5|21300|21280|10
1647426000000|2022-03-16 10:20:00|21298.3|21278.3|21285|21265|21298.3|21278.3|21277.5|21257.5|24
1647426300000|2022-03-16 10:25:00|21286.6|21266.6|21285|21265|21305|21285|21280|21260|9
1647426600000|2022-03-16 10:30:00|21283.3|21263.3|21265|21245|21283.3|21263.3|21262.5|21242.5|21
1647426900000|2022-03-16 10:35:00|21247.5|21227.5|21300|21280|21302.5|21282.5|21247.5|21227.5|28
1647427200000|2022-03-16 10:40:00|21299.1|21279.1|21282.5|21262.5|21300|21280|21270|21250|28
1647427500000|2022-03-16 10:45:00|21280|21260|21297.5|21277.5|21312.5|21292.5|21280|21260|43
1647427800000|2022-03-16 10:50:00|21295|21275|21300|21280|21300|21280|21275.8|21255.8|35
1647428100000|2022-03-16 10:55:00|21297.5|21277.5|21260|21220|21297.5|21277.5|21252.5|21220|25
1647428400000|2022-03-16 11:00:00|21248.3|21228.3|21254.9|21234.9|21259.9|21239.9|21237.5|21217.5|15
1647428700000|2022-03-16 11:05:00|21253.3|21233.3|21279.9|21259.9|21284.9|21264.9|21252.4|21232.4|15
1647429000000|2022-03-16 11:10:00|21281.6|21261.6|21312.4|21292.4|21312.4|21292.4|21281.6|21261.6|24
1647429300000|2022-03-16 11:15:00|21310.8|21290.8|21324.9|21304.9|21334.9|21314.9|21309.9|21289.9|48
1647429600000|2022-03-16 11:20:00|21323.3|21303.3|21269.9|21249.9|21323.3|21303.3|21267.4|21242.4|26
1647429900000|2022-03-16 11:25:00|21271.6|21251.6|21244.9|21224.9|21279.9|21259.9|21240.8|21220.8|25
1647430200000|2022-03-16 11:30:00|21247.4|21227.4|21233.3|21213.3|21254.9|21234.9|21233.3|21213.3|17
1647430500000|2022-03-16 11:35:00|21232.4|21212.4|21294.9|21274.9|21302.4|21282.4|21232.4|21212.4|34
1647430800000|2022-03-16 11:40:00|21297.4|21277.4|21287.4|21267.4|21304.9|21284.9|21259.9|21239.9|29
1647431100000|2022-03-16 11:45:00|21289.9|21269.9|21357.4|21337.4|21370.8|21350.8|21287.4|21267.4|107
1647431400000|2022-03-16 11:50:00|21355.8|21335.8|21357.4|21337.4|21362.4|21342.4|21352.4|21332.4|55
1647431700000|2022-03-16 11:55:00|21359.9|21339.9|21369.9|21349.9|21376.6|21356.6|21359.9|21339.9|103
1647432000000|2022-03-16 12:00:00|21365|21345|21379.9|21359.9|21384.9|21364.9|21319.9|21299.9|152
1647432300000|2022-03-16 12:05:00|21378.3|21358.3|21377.4|21357.4|21378.3|21358.3|21339.9|21319.9|90
1647432600000|2022-03-16 12:10:00|21379.9|21359.9|21385.8|21365.8|21389.9|21369.9|21374.9|21354.9|86
1647432900000|2022-03-16 12:15:00|21383.3|21363.3|21377.4|21357.4|21388.3|21368.3|21359.1|21339.1|641
1647433200000|2022-03-16 12:20:00|21379.9|21359.9|21376.6|21356.6|21385.8|21365.8|21374.9|21354.9|37
1647433500000|2022-03-16 12:25:00|21374.9|21354.9|21376.6|21356.6|21376.6|21356.6|21344.9|21324.9|60
1647433800000|2022-03-16 12:30:00|21383.2|21363.2|21334.9|21314.9|21391.6|21371.6|21322.4|21302.4|112
1647434100000|2022-03-16 12:35:00|21328.3|21308.3|21289.1|21269.1|21328.3|21308.3|21266.6|21246.6|234
1647434400000|2022-03-16 12:40:00|21285|21265|21283.3|21263.3|21294.1|21274.1|21279.1|21259.1|63
1647434700000|2022-03-16 12:45:00|21280.8|21260.8|21239.9|21219.9|21287.4|21267.4|21204.9|21169.9|116
1647435000000|2022-03-16 12:50:00|21237.4|21217.4|21202.4|21182.4|21239.9|21219.9|21184.9|21164.9|140
1647435300000|2022-03-16 12:55:00|21194.1|21174.1|21189.9|21169.9|21199.9|21179.9|21158.3|21120.8|76
1647435600000|2022-03-16 13:00:00|21194.9|21174.9|21215.7|21195.7|21219.9|21199.9|21189.9|21169.9|129
1647435900000|2022-03-16 13:05:00|21214.1|21194.1|21269.9|21249.9|21271.5|21251.5|21214.1|21194.1|311
1647436200000|2022-03-16 13:10:00|21269|21249|21235.7|21215.7|21274.9|21249|21235.7|21215.7|59
1647436500000|2022-03-16 13:15:00|21233.2|21213.2|21246.5|21226.5|21246.5|21226.5|21219.1|21199.1|79
1647436800000|2022-03-16 13:20:00|21242.4|21222.4|21239|21219|21263.2|21233.2|21231.5|21210.7|42
1647437100000|2022-03-16 13:25:00|21237.4|21217.4|21254|21234|21261.5|21234|21231.5|21211.5|26
1647437400000|2022-03-16 13:30:00|21265.7|21225.7|21282.4|21262.4|21292.4|21272.4|21259|21225.7|136
1647437700000|2022-03-16 13:35:00|21284|21264|21294|21274|21309.8|21284.8|21284|21264|145
1647438000000|2022-03-16 13:40:00|21295.7|21275.7|21321.5|21301.5|21321.5|21301.5|21295.7|21275.7|97
1647438300000|2022-03-16 13:45:00|21324|21304|21354.9|21334.9|21357.4|21337.4|21318.2|21298.2|601
1647438600000|2022-03-16 13:50:00|21353.2|21333.2|21415.7|21395.7|21428.2|21407.4|21340.7|21320.7|354
1647438900000|2022-03-16 13:55:00|21410.7|21390.7|21457.4|21437.4|21462.4|21442.4|21405.7|21385.7|142
1647439200000|2022-03-16 14:00:00|21459.1|21439.1|21500.7|21480.7|21519.1|21498.2|21457.4|21437.4|194
1647439500000|2022-03-16 14:05:00|21502.4|21482.4|21506.6|21486.6|21517.4|21497.4|21492.4|21472.4|136
1647439800000|2022-03-16 14:10:00|21508.2|21488.2|21532.4|21512.4|21534.1|21514.1|21504.9|21484.9|117
1647440100000|2022-03-16 14:15:00|21534.1|21514.1|21592.4|21572.4|21594.9|21574.9|21534.1|21514.1|256
1647440400000|2022-03-16 14:20:00|21594.1|21574.1|21548.2|21528.2|21612.4|21592.4|21547.4|21527.4|219
1647440700000|2022-03-16 14:25:00|21550.7|21530.7|21530.7|21510.7|21557.4|21534.9|21523.2|21503.2|128
1647441000000|2022-03-16 14:30:00|21529.1|21509.1|21570.7|21550.7|21579.9|21559.9|21529.1|21509.1|100
1647441300000|2022-03-16 14:35:00|21565.7|21545.7|21567.4|21547.4|21579|21559|21544.9|21524.9|109
1647441600000|2022-03-16 14:40:00|21565.7|21545.7|21600.7|21580.7|21607.4|21587.4|21564.1|21544.1|233
1647441900000|2022-03-16 14:45:00|21603.2|21583.2|21587.4|21567.4|21634.9|21614.9|21579.9|21559.9|149
1647442200000|2022-03-16 14:50:00|21589|21569|21619.9|21599.9|21634|21614|21569.9|21549.9|168
1647442500000|2022-03-16 14:55:00|21622.4|21602.4|21685.7|21665.7|21700.7|21680.7|21612.4|21592.4|333
1647442800000|2022-03-16 15:00:00|21687.4|21667.4|21704.9|21684.9|21709.9|21689.9|21682.4|21662.4|160
1647443100000|2022-03-16 15:05:00|21703.2|21683.2|21686.6|21666.6|21703.2|21683.2|21679|21659|58
1647443400000|2022-03-16 15:10:00|21684.9|21664.9|21607.4|21587.4|21684.9|21664.9|21604.9|21584.9|150
1647443700000|2022-03-16 15:15:00|21602.4|21582.4|21553.2|21533.2|21602.4|21582.4|21552.4|21532.4|130
1647444000000|2022-03-16 15:20:00|21556.5|21536.5|21582.4|21562.4|21594.9|21574.9|21556.5|21536.5|44
1647444300000|2022-03-16 15:25:00|21580.7|21560.7|21614|21594|21614|21594|21567.4|21547.4|47
1647444600000|2022-03-16 15:30:00|21614.9|21594.9|21622.4|21602.4|21632.4|21612.4|21572.4|21552.4|110
1647444900000|2022-03-16 15:35:00|21627.4|21607.4|21678.2|21658.2|21678.2|21658.2|21627.4|21607.4|128
1647445200000|2022-03-16 15:40:00|21679.9|21659.9|21703.2|21683.2|21703.2|21683.2|21674.9|21654.9|75
1647445500000|2022-03-16 15:45:00|21704.9|21684.9|21733.2|21713.2|21735.7|21715.7|21704.9|21684.9|115
1647445800000|2022-03-16 15:50:00|21731.6|21711.6|21775.7|21755.7|21789.9|21769.9|21728.2|21708.2|214
1647446100000|2022-03-16 15:55:00|21774|21754|21772.4|21752.4|21806.6|21786.6|21766.6|21746.6|235
1647446400000|2022-03-16 16:00:00|21770.8|21750.8|21789.1|21769.1|21794.1|21774.1|21763.3|21743.3|516
1647446700000|2022-03-16 16:05:00|21787.4|21767.4|21874.1|21854.1|21876.6|21855.7|21769.9|21749.9|175
1647447000000|2022-03-16 16:10:00|21873.2|21853.2|21866.6|21846.6|21920.7|21900.7|21839.9|21819.9|234
1647447300000|2022-03-16 16:15:00|21869.1|21849.1|21881.6|21861.6|21927.4|21902.4|21865.7|21845.7|168
1647447600000|2022-03-16 16:20:00|21884.1|21864.1|21849.1|21829.1|21884.1|21864.1|21836.6|21816.6|198
1647447900000|2022-03-16 16:25:00|21845.8|21825.8|21803.2|21783.2|21845.8|21825.8|21779.1|21759.1|94
1647448200000|2022-03-16 16:30:00|21804.1|21784.1|21844.1|21824.1|21844.1|21824.1|21804.1|21784.1|62
1647448500000|2022-03-16 16:35:00|21845.7|21825.7|21874.1|21854.1|21874.1|21854.1|21842.4|21822.4|59
1647448800000|2022-03-16 16:40:00|21874.9|21854.9|21919.9|21879.9|21919.9|21891.5|21874.1|21854.1|865
1647449100000|2022-03-16 16:45:00|21918.2|21878.2|21903.1|21863.1|21924|21904|21889|21861.5|604
1647449400000|2022-03-16 16:50:00|21901.5|21861.5|21846.5|21826.5|21906.4|21886.4|21842.3|21822.3|75
1647449700000|2022-03-16 16:55:00|21847.3|21827.3|21876.5|21856.5|21880.6|21860.6|21840.7|21820.7|60
1647450000000|2022-03-16 17:00:00|21878.1|21858.1|21848.2|21828.2|21899.7|21879.7|21843.2|21823.2|174
1647450300000|2022-03-16 17:05:00|21849|21829|21834.9|21814.9|21855.7|21835.7|21834|21814|175
1647450600000|2022-03-16 17:10:00|21834|21814|21820.6|21800.6|21838.1|21814|21805.6|21784|45
1647450900000|2022-03-16 17:15:00|21815.6|21795.6|21835.6|21815.6|21845.6|21825.6|21805.7|21780.7|117
1647451200000|2022-03-16 17:20:00|21834.8|21814.8|21741.5|21721.5|21834.8|21814.8|21733.1|21713.1|549
1647451500000|2022-03-16 17:25:00|21738.2|21718.2|21705.7|21685.7|21761.5|21741.5|21684.8|21664.8|283
1647508500000|2022-03-17 09:15:00|21705.5|21685.5|21861.2|21841.2|21872|21847|21705.5|21685.5|228
1647508800000|2022-03-17 09:20:00|21872.8|21832.8|21813.7|21773.7|21872.8|21845.3|21797.8|21773.7|47
1647509100000|2022-03-17 09:25:00|21812.8|21772.8|21726.9|21686.9|21812.8|21785.3|21700.3|21680.3|105
1647509400000|2022-03-17 09:30:00|21727.8|21687.8|21671.2|21651.2|21727.8|21699.4|21671.2|21651.2|79
1647509700000|2022-03-17 09:35:00|21672.8|21652.8|21702.8|21662.8|21707.1|21686.9|21672.8|21646.9|25
1647510000000|2022-03-17 09:40:00|21704.6|21664.6|21652.8|21632.8|21712.8|21692.8|21652.8|21627.8|47
1647510300000|2022-03-17 09:45:00|21651.2|21631.2|21617.8|21597.8|21651.2|21631.2|21612.8|21592.8|47
1647510600000|2022-03-17 09:50:00|21616.2|21596.2|21645.3|21605.3|21645.3|21612.8|21592.8|21572.8|55
1647510900000|2022-03-17 09:55:00|21641.8|21621.8|21612.8|21592.8|21667.8|21640.3|21612.8|21592.8|125
1647511200000|2022-03-17 10:00:00|21611.9|21591.9|21627.8|21607.8|21636.9|21607.8|21602.8|21577.8|40
1647511500000|2022-03-17 10:05:00|21630.3|21610.3|21580.3|21560.3|21638.7|21615.3|21579.6|21559.6|31
1647511800000|2022-03-17 10:10:00|21581.9|21561.9|21585.3|21565.3|21589.4|21569.4|21575.3|21555.3|27
1647512100000|2022-03-17 10:15:00|21582.8|21562.8|21580.3|21560.3|21582.8|21562.8|21562.8|21536|25
1647512400000|2022-03-17 10:20:00|21581.9|21561.9|21585.3|21565.3|21602.8|21569.6|21581.9|21561.9|115
1647512700000|2022-03-17 10:25:00|21587.8|21567.8|21612.8|21592.8|21619.6|21592.8|21587.8|21567.8|193
1647513000000|2022-03-17 10:30:00|21614.6|21594.6|21614.6|21594.6|21614.6|21594.6|21614.6|21594.6|2
1647513300000|2022-03-17 10:35:00|21612.1|21592.1|21594.6|21574.6|21618.7|21592.1|21592.1|21567.8|18
1647513600000|2022-03-17 10:40:00|21602.7|21582.7|21562.9|21542.9|21611.2|21591.2|21561.3|21540.4|46
1647513900000|2022-03-17 10:45:00|21564.6|21544.6|21539.6|21519.6|21569.6|21549.6|21537.1|21517.1|38
1647514200000|2022-03-17 10:50:00|21544.6|21524.6|21474.6|21454.6|21557.1|21537.1|21471.2|21451.2|198
1647514500000|2022-03-17 10:55:00|21472.1|21452.1|21489.6|21469.6|21489.6|21469.6|21462.1|21434.6|29
1647514800000|2022-03-17 11:00:00|21486.3|21466.3|21489.6|21469.6|21492.1|21472.1|21479.6|21459.6|28
1647515100000|2022-03-17 11:05:00|21492.1|21472.1|21509.6|21489.6|21512.1|21492.1|21492.1|21472.1|23
1647515400000|2022-03-17 11:10:00|21512.1|21492.1|21532.1|21512.1|21534.6|21514.6|21512.1|21492.1|24
1647515700000|2022-03-17 11:15:00|21529.6|21509.6|21524.6|21504.6|21532.1|21512.1|21524.6|21504.6|14
1647516000000|2022-03-17 11:20:00|21513.7|21493.7|21512.9|21492.9|21513.7|21493.7|21499.6|21479.6|28
1647516300000|2022-03-17 11:25:00|21515.4|21495.4|21557.1|21537.1|21559.6|21539.6|21515.4|21495.4|20
1647516600000|2022-03-17 11:30:00|21567.1|21547.1|21599.6|21579.6|21622.1|21597.1|21562.9|21542.9|38
1647516900000|2022-03-17 11:35:00|21597.9|21577.9|21567.1|21547.1|21607.1|21587.1|21567.1|21547.1|24
1647517200000|2022-03-17 11:40:00|21572.1|21552.1|21562.1|21542.1|21572.1|21552.1|21562.1|21542.1|27
1647517500000|2022-03-17 11:45:00|21564.6|21544.6|21552.9|21532.9|21564.6|21544.6|21548.8|21528.8|28
1647517800000|2022-03-17 11:50:00|21554.5|21534.5|21544.5|21524.5|21557.9|21537.9|21542|21522|36
1647518100000|2022-03-17 11:55:00|21542|21522|21514.5|21494.5|21542|21522|21514.5|21494.5|30
1647518400000|2022-03-17 12:00:00|21511.3|21491.3|21462|21442|21514.5|21494.5|21459.5|21439.5|153
1647518700000|2022-03-17 12:05:00|21464.5|21444.5|21419.5|21399.5|21465.4|21445.4|21417|21397|121
1647519000000|2022-03-17 12:10:00|21417.9|21397.9|21417.9|21397.9|21432.2|21404.5|21401.2|21381.2|67
1647519300000|2022-03-17 12:15:00|21416.3|21396.3|21437|21417|21444.5|21419.5|21369.5|21348.7|90
1647519600000|2022-03-17 12:20:00|21435.4|21415.4|21459.5|21439.5|21485.4|21465.4|21432.9|21412.9|55
1647519900000|2022-03-17 12:25:00|21457.9|21437.9|21446.2|21426.2|21457.9|21437.9|21439.5|21419.5|74
1647520200000|2022-03-17 12:30:00|21447|21427|21421.3|21401.3|21487.8|21462.8|21421.3|21401.3|173
1647520500000|2022-03-17 12:35:00|21416.3|21396.3|21407.2|21387.2|21416.3|21396.3|21392.2|21372.2|152
1647520800000|2022-03-17 12:40:00|21409.7|21389.7|21431.3|21411.3|21449.7|21429.7|21409.7|21389.7|117
1647521100000|2022-03-17 12:45:00|21428.8|21408.8|21421.3|21401.3|21447.2|21427.2|21421.3|21401.3|205
1647521400000|2022-03-17 12:50:00|21422.2|21402.2|21472|21452|21479.5|21459.5|21418.8|21398.8|348
1647521700000|2022-03-17 12:55:00|21468.6|21448.6|21524.5|21504.5|21545.4|21525.4|21464.5|21444.5|258
1647522000000|2022-03-17 13:00:00|21522.9|21502.9|21587|21567|21597|21577|21522|21502|338
1647522300000|2022-03-17 13:05:00|21584.5|21564.5|21596.1|21576.1|21599.5|21579.5|21567.8|21544.4|102
1647522600000|2022-03-17 13:10:00|21595.3|21575.3|21575.3|21535.3|21598.6|21578.6|21572|21534.4|34
1647522900000|2022-03-17 13:15:00|21577.8|21537.8|21577|21557|21577.8|21557|21552|21528.6|47
1647523200000|2022-03-17 13:20:00|21579.5|21559.5|21507|21487|21579.5|21559.5|21499.5|21470.3|82
1647523500000|2022-03-17 13:25:00|21508.8|21488.8|21547|21527|21547|21527|21497.9|21477.9|64
1647523800000|2022-03-17 13:30:00|21548.6|21528.6|21499.5|21479.5|21549.5|21529.5|21499.5|21479.5|82
1647524100000|2022-03-17 13:35:00|21500.4|21480.4|21497|21477|21502|21482|21495.4|21475.4|62
1647524400000|2022-03-17 13:40:00|21491.3|21471.3|21528.6|21508.6|21553.6|21533.6|21489.5|21469.5|69
1647524700000|2022-03-17 13:45:00|21535.2|21515.2|21517|21497|21544.5|21524.5|21517|21497|101
1647525000000|2022-03-17 13:50:00|21515.4|21495.4|21504.5|21484.5|21517.9|21497.9|21500.4|21480.4|101
1647525300000|2022-03-17 13:55:00|21507.7|21487.7|21565.4|21545.4|21567.9|21547.9|21507.7|21487.7|83
1647525600000|2022-03-17 14:00:00|21567|21547|21572.9|21552.9|21572.9|21552.9|21564.5|21544.5|39
1647525900000|2022-03-17 14:05:00|21572|21552|21592.9|21572.9|21599.5|21579.5|21572|21552|88
1647526200000|2022-03-17 14:10:00|21592|21572|21599.5|21579.5|21599.5|21579.5|21517|21497|241
1647526500000|2022-03-17 14:15:00|21597.7|21577.7|21564.5|21544.5|21597.7|21577.7|21546.1|21526.1|129
1647526800000|2022-03-17 14:20:00|21566.1|21546.1|21562.9|21542.9|21567|21547|21545.6|21525.6|52
1647527100000|2022-03-17 14:25:00|21561.3|21541.3|21589.5|21569.5|21592|21572|21557|21537|97
1647527400000|2022-03-17 14:30:00|21587.9|21567.9|21594.5|21574.5|21597|21577|21577.7|21557.7|381
1647527700000|2022-03-17 14:35:00|21592|21572|21562.9|21542.9|21599.5|21579.5|21562.9|21542.9|133
1647528000000|2022-03-17 14:40:00|21561.3|21541.3|21562|21542|21573.6|21553.6|21542.9|21522.9|217
1647528300000|2022-03-17 14:45:00|21559.5|21539.5|21534.5|21514.5|21559.5|21539.5|21512|21492|90
1647528600000|2022-03-17 14:50:00|21535.4|21515.4|21597.2|21577.2|21669.5|21637|21535.4|21515.4|130
1647528900000|2022-03-17 14:55:00|21594.5|21574.5|21674.5|21654.5|21692|21672|21587|21560.4|277
1647529200000|2022-03-17 15:00:00|21673.6|21653.6|21683.8|21663.8|21697|21677|21654.5|21634.5|174
1647529500000|2022-03-17 15:05:00|21679.7|21659.7|21666.3|21646.3|21679.7|21659.7|21646.3|21626.3|112
1647529800000|2022-03-17 15:10:00|21665.4|21645.4|21687|21667|21689.5|21669.5|21648.8|21628.8|320
1647530100000|2022-03-17 15:15:00|21689.5|21669.5|21677.9|21657.9|21697|21677|21677.9|21657.9|68
1647530400000|2022-03-17 15:20:00|21682.9|21662.9|21688.6|21668.6|21689.5|21669.5|21677.9|21657.9|82
1647530700000|2022-03-17 15:25:00|21689.5|21669.5|21697|21677|21699.5|21679.5|21682.9|21662.9|102
1647531000000|2022-03-17 15:30:00|21698.6|21678.6|21699.5|21679.5|21702|21682|21669.5|21649.5|209
1647531300000|2022-03-17 15:35:00|21697|21677|21794.5|21754.5|21799.5|21779.5|21697|21677|261
1647531600000|2022-03-17 15:40:00|21797|21757|21782|21762|21799.5|21774.5|21769.5|21734.5|156
1647531900000|2022-03-17 15:45:00|21784.5|21764.5|21780.4|21760.4|21799.5|21777|21779.5|21759.5|77
1647532200000|2022-03-17 15:50:00|21778.8|21758.8|21721.3|21701.3|21780.4|21760.4|21706.3|21686.3|261
1647532500000|2022-03-17 15:55:00|21723.8|21703.8|21696.3|21676.3|21731.3|21711.3|21687.2|21667.2|82
1647532800000|2022-03-17 16:00:00|21701.3|21681.3|21668.8|21648.8|21708.8|21688.8|21654.7|21634.7|78
1647533100000|2022-03-17 16:05:00|21675.4|21655.4|21660.4|21640.4|21676.3|21655.4|21653.8|21633.8|79
1647533400000|2022-03-17 16:10:00|21662|21642|21636.4|21616.4|21663.8|21643.8|21628|21608|172
1647533700000|2022-03-17 16:15:00|21638|21618|21673.8|21653.8|21673.8|21653.8|21635.5|21615.5|219
1647534000000|2022-03-17 16:20:00|21677.9|21657.9|21664.7|21644.7|21686.3|21666.3|21662.2|21642.2|113
1647534300000|2022-03-17 16:25:00|21663.8|21643.8|21678|21658|21700.5|21680.5|21663.8|21643.8|201
1647534600000|2022-03-17 16:30:00|21679.7|21659.7|21736.4|21716.4|21738|21718|21669.7|21649.7|147
1647534900000|2022-03-17 16:35:00|21735.5|21715.5|21710.5|21690.5|21735.5|21715.5|21710.5|21687.1|54
1647535200000|2022-03-17 16:40:00|21708|21688|21708.9|21648.9|21729.6|21709.6|21695.5|21648.9|180
1647535500000|2022-03-17 16:45:00|21678.9|21658.9|21668.9|21648.9|21705.5|21678|21646.4|21626.4|119
1647535800000|2022-03-17 16:50:00|21670.5|21650.5|21688|21668|21688|21668|21665.5|21645.5|68
1647536100000|2022-03-17 16:55:00|21686.4|21666.4|21683|21663|21690.5|21670.5|21660.5|21640.5|83
1647536400000|2022-03-17 17:00:00|21684.6|21664.6|21684.6|21664.6|21690.5|21670.5|21683|21663|145
1647536700000|2022-03-17 17:05:00|21683|21663|21684.6|21664.6|21693.8|21673.8|21683|21663|44
1647537000000|2022-03-17 17:10:00|21683.8|21663.8|21655.5|21635.5|21693.7|21673.7|21655.5|21635.5|141
1647537300000|2022-03-17 17:15:00|21654.6|21634.6|21608.9|21588.9|21654.6|21634.6|21608.9|21588.9|167
1647537600000|2022-03-17 17:20:00|21607.3|21587.3|21605.5|21585.5|21643|21623|21601.4|21581.4|239
1647537900000|2022-03-17 17:25:00|21610.5|21590.5|21570.5|21550.5|21625.7|21605.5|21553|21533|242
1647594900000|2022-03-18 09:15:00|21582.9|21542.9|21481.3|21461.3|21615.4|21570.4|21470.4|21448.8|116
1647595200000|2022-03-18 09:20:00|21480.4|21460.4|21490.4|21470.4|21525.4|21505.4|21467.2|21447.2|50
1647595500000|2022-03-18 09:25:00|21485.4|21465.4|21497.9|21437.9|21500.4|21467.9|21446.3|21426.3|59
1647595800000|2022-03-18 09:30:00|21487.9|21467.9|21490.4|21470.4|21507.9|21487.9|21487.9|21467.9|34
1647596100000|2022-03-18 09:35:00|21487.2|21467.2|21487|21467|21509.7|21482.9|21480.4|21456|47
1647596400000|2022-03-18 09:40:00|21486|21466|21488.5|21468.5|21506|21478.5|21486|21465.1|7
1647596700000|2022-03-18 09:45:00|21487.6|21467.6|21472|21452|21487.6|21467.6|21453.5|21433.5|28
1647597000000|2022-03-18 09:50:00|21471|21451|21461|21441|21471|21451|21461|21441|11
1647597300000|2022-03-18 09:55:00|21460.1|21440.1|21461|21441|21466|21446|21458.5|21438.5|8
1647597600000|2022-03-18 10:00:00|21458.5|21438.5|21468.5|21448.5|21483.5|21463.5|21458.5|21438.5|26
1647597900000|2022-03-18 10:05:00|21466|21446|21458.5|21438.5|21466|21446|21456|21436|15
1647598200000|2022-03-18 10:10:00|21460.1|21440.1|21468.5|21448.5|21468.5|21448.5|21460.1|21440.1|2
1647598500000|2022-03-18 10:15:00|21467|21447|21461|21441|21467|21447|21461|21441|8
1647598800000|2022-03-18 10:20:00|21458.5|21438.5|21462.6|21442.6|21462.6|21442.6|21458.5|21438.5|4
1647599100000|2022-03-18 10:25:00|21463.5|21443.5|21496|21476|21516|21496|21463.5|21443.5|43
1647599400000|2022-03-18 10:30:00|21494.5|21474.5|21483.5|21463.5|21494.5|21474.5|21481|21461|19
1647599700000|2022-03-18 10:35:00|21484.5|21464.5|21476|21456|21500.1|21480.1|21471|21451|33
1647600000000|2022-03-18 10:40:00|21473.5|21453.5|21452|21432|21473.5|21453.5|21452|21432|13
1647600300000|2022-03-18 10:45:00|21451|21431|21464.5|21444.5|21464.5|21444.5|21451|21431|8
1647600600000|2022-03-18 10:50:00|21466|21446|21489.2|21469.2|21489.2|21469.2|21463.5|21443.5|19
1647600900000|2022-03-18 10:55:00|21490.1|21470.1|21478.5|21458.5|21497|21477|21478.5|21458.5|49
1647601200000|2022-03-18 11:00:00|21473.5|21453.5|21473.5|21453.5|21477.6|21457.6|21467|21447|26
1647601500000|2022-03-18 11:05:00|21474.5|21454.5|21478.5|21458.5|21488.5|21468.5|21474.5|21446.9|24
1647601800000|2022-03-18 11:10:00|21473.8|21453.8|21476|21456|21486.9|21466.9|21471.3|21451.3|14
1647602100000|2022-03-18 11:15:00|21478.5|21458.5|21476.9|21456.9|21481.9|21461.9|21476|21456|11
1647602400000|2022-03-18 11:20:00|21478.5|21458.5|21488.5|21468.5|21490.1|21470.1|21478.5|21458.5|14
1647602700000|2022-03-18 11:25:00|21491.7|21471.7|21536|21516|21536|21516|21491.7|21471.7|20
1647603000000|2022-03-18 11:30:00|21537.6|21517.6|21551|21531|21551|21531|21533.5|21509.2|25
1647603300000|2022-03-18 11:35:00|21549.4|21529.4|21531|21511|21553.5|21533.5|21531|21511|17
1647603600000|2022-03-18 11:40:00|21529.2|21509.2|21516|21496|21529.2|21509.2|21506|21486|34
1647603900000|2022-03-18 11:45:00|21514.4|21494.4|21523.5|21503.5|21528.5|21508.5|21514.4|21494.4|17
1647604200000|2022-03-18 11:50:00|21521.9|21501.9|21518.5|21498.5|21526|21506|21511|21491|80
1647604500000|2022-03-18 11:55:00|21520.1|21500.1|21563.5|21543.5|21563.5|21543.5|21518.5|21498.5|67
1647604800000|2022-03-18 12:00:00|21561.9|21541.9|21541|21521|21563.5|21543.5|21533.5|21513.5|49
1647605100000|2022-03-18 12:05:00|21543.5|21523.5|21653.5|21633.5|21653.5|21633.5|21543.5|21523.5|143
1647605400000|2022-03-18 12:10:00|21651.9|21631.9|21671|21651|21686|21666|21647.6|21627.6|49
1647605700000|2022-03-18 12:15:00|21672.6|21652.6|21691|21671|21693.5|21671|21640.4|21620.4|63
1647606000000|2022-03-18 12:20:00|21692.6|21672.6|21693.5|21673.5|21698.5|21678.5|21689.4|21669.4|34
1647606300000|2022-03-18 12:25:00|21695.1|21675.1|21687.6|21667.6|21696.9|21676.9|21656|21636|79
1647606600000|2022-03-18 12:30:00|21688.5|21668.5|21689.1|21669.1|21698.5|21678.5|21678.5|21658.5|72
1647606900000|2022-03-18 12:35:00|21691.9|21671.9|21688.5|21668.5|21698.5|21678.5|21684.4|21664.4|31
1647607200000|2022-03-18 12:40:00|21686.9|21666.9|21636.6|21616.6|21686.9|21666.9|21636.6|21605.1|55
1647607500000|2022-03-18 12:45:00|21637.6|21617.6|21663.5|21643.5|21677.6|21657.6|21626|21605.1|103
1647607800000|2022-03-18 12:50:00|21665.1|21645.1|21679.1|21659.1|21688.5|21668.5|21665.1|21645.1|54
1647608100000|2022-03-18 12:55:00|21680.1|21660.1|21666|21646|21689.4|21669.4|21666|21646|40
1647608400000|2022-03-18 13:00:00|21663.5|21643.5|21625.4|21605.4|21663.5|21643.5|21625.4|21605.4|83
1647608700000|2022-03-18 13:05:00|21622.2|21602.2|21577.9|21557.9|21622.2|21602.2|21571.3|21551.3|69
1647609000000|2022-03-18 13:10:00|21575.4|21555.4|21602.9|21582.9|21605.4|21585.4|21565.4|21545.4|80
1647609300000|2022-03-18 13:15:00|21600.4|21580.4|21566.9|21546.9|21600.4|21580.4|21566.9|21546.9|40
1647609600000|2022-03-18 13:20:00|21561.3|21541.3|21570.4|21550.4|21571.3|21551.3|21538.8|21518.8|133
1647609900000|2022-03-18 13:25:00|21569.4|21549.4|21576|21556|21576.9|21556.9|21559.4|21539.4|104
1647610200000|2022-03-18 13:30:00|21574.4|21554.4|21572.6|21552.6|21582.6|21562.6|21561|21541|50
1647610500000|2022-03-18 13:35:00|21568.5|21548.5|21641|21621|21641|21621|21561|21541|97
1647610800000|2022-03-18 13:40:00|21638.5|21618.5|21686|21666|21731|21711|21632.6|21612.6|188
1647611100000|2022-03-18 13:45:00|21684.4|21664.4|21799.1|21779.1|21831.6|21811.6|21664.4|21644.4|304
1647611400000|2022-03-18 13:50:00|21791|21771|21771|21751|21794.1|21774.1|21771|21751|103
1647611700000|2022-03-18 13:55:00|21769.4|21749.4|21766|21746|21783.5|21763.5|21766|21746|64
1647612000000|2022-03-18 14:00:00|21765.1|21745.1|21743.5|21723.5|21774.4|21754.4|21741|21721|112
1647612300000|2022-03-18 14:05:00|21741|21721|21743.5|21723.5|21771|21751|21729.4|21709.4|48
1647612600000|2022-03-18 14:10:00|21742.6|21722.6|21742.6|21722.6|21770.1|21750.1|21718.5|21698.5|114
1647612900000|2022-03-18 14:15:00|21743.5|21723.5|21766|21746|21772.6|21752.6|21741|21721|43
1647613200000|2022-03-18 14:20:00|21767.6|21747.6|21759.4|21739.4|21771|21751|21753.5|21733.5|39
1647613500000|2022-03-18 14:25:00|21758.5|21738.5|21784.1|21764.1|21784.4|21764.4|21758.5|21738.5|48
1647613800000|2022-03-18 14:30:00|21786|21766|21716|21696|21786|21766|21708.5|21688.5|76
1647614100000|2022-03-18 14:35:00|21716.9|21696.9|21640.3|21620.3|21723.5|21703.5|21640.3|21620.3|123
1647614400000|2022-03-18 14:40:00|21635.3|21615.3|21636|21616|21647.8|21627.8|21620.3|21600.3|77
1647614700000|2022-03-18 14:45:00|21638.5|21618.5|21612.8|21592.8|21661.3|21641.3|21604.7|21584.7|304
1647615000000|2022-03-18 14:50:00|21611.9|21591.9|21638.5|21618.5|21638.5|21618.5|21611|21589.7|50
1647615300000|2022-03-18 14:55:00|21640|21620|21599.4|21579.4|21641|21621|21595.3|21575.3|88
1647615600000|2022-03-18 15:00:00|21603.5|21583.5|21611|21591|21620|21600|21586.9|21566.9|99
1647615900000|2022-03-18 15:05:00|21618.5|21598.5|21631.9|21611.9|21656|21636|21618.5|21598.5|129
1647616200000|2022-03-18 15:10:00|21633.5|21613.5|21671.6|21651.6|21671.6|21651.6|21633.5|21613.5|38
1647616500000|2022-03-18 15:15:00|21673.5|21653.5|21703.5|21683.5|21715|21695|21673.5|21653.5|94
1647616800000|2022-03-18 15:20:00|21704.4|21684.4|21693.5|21673.5|21704.4|21684.4|21674.4|21654.4|120
1647617100000|2022-03-18 15:25:00|21699.1|21679.1|21711|21691|21723.5|21703.5|21699.1|21679.1|161
1647617400000|2022-03-18 15:30:00|21713.5|21693.5|21711.9|21691.9|21715|21695|21708.5|21688.5|45
1647617700000|2022-03-18 15:35:00|21713.5|21693.5|21716|21696|21734.4|21714.4|21711|21691|94
1647618000000|2022-03-18 15:40:00|21713.5|21693.5|21711|21691|21718.5|21698.5|21708.5|21688.5|89
1647618300000|2022-03-18 15:45:00|21708.5|21688.5|21713.5|21693.5|21718.5|21698.5|21706|21686|52
1647618600000|2022-03-18 15:50:00|21711|21691|21708.5|21688.5|21729.4|21709.4|21701.9|21681.9|49
1647618900000|2022-03-18 15:55:00|21706.9|21686.9|21756|21736|21756|21736|21706.9|21686.9|102
1647619200000|2022-03-18 16:00:00|21754.4|21734.4|21743.5|21723.5|21755|21735|21731|21711|67
1647619500000|2022-03-18 16:05:00|21741|21721|21736.9|21716.9|21741.9|21721.9|21728.5|21708.5|56
1647619800000|2022-03-18 16:10:00|21736|21716|21783.5|21763.5|21783.5|21763.5|21721|21701|84
1647620100000|2022-03-18 16:15:00|21785|21765|21794.1|21754.1|21864.4|21844.4|21770|21750|362
1647620400000|2022-03-18 16:20:00|21787.2|21767.2|21820|21800|21822.5|21802.5|21769.1|21749.1|100
1647620700000|2022-03-18 16:25:00|21822.5|21802.5|21855.7|21835.7|21862.2|21842.2|21822.5|21802.5|217
1647621000000|2022-03-18 16:30:00|21854.7|21834.7|21870.6|21850.6|21886.3|21866.3|21840.7|21820.7|147
1647621300000|2022-03-18 16:35:00|21872.5|21852.5|21909.7|21889.7|21960.6|21940.6|21872.5|21852.5|356
1647621600000|2022-03-18 16:40:00|21910.6|21890.6|21926.3|21906.3|21927.8|21907.8|21897.2|21877.2|107
1647621900000|2022-03-18 16:45:00|21927.8|21907.8|22045|22025|22099.1|22079.1|21925.3|21905.3|308
1647622200000|2022-03-18 16:50:00|22041.3|22021.3|22051|22031|22075|22055|22035.3|22015.3|198
1647622500000|2022-03-18 16:55:00|22049.4|22029.4|21993.5|21973.5|22067.5|22047.5|21991|21971|227
1647622800000|2022-03-18 17:00:00|21991|21971|22003.1|21983.1|22046|22026|21970.3|21950.3|377
1647623100000|2022-03-18 17:05:00|22001.6|21981.6|21962.5|21942.5|22001.6|21981.6|21946|21926|296
1647623400000|2022-03-18 17:10:00|21964.1|21944.1|21971|21951|21986|21966|21933.5|21913.5|171
1647623700000|2022-03-18 17:15:00|21969.4|21949.4|21993.5|21973.5|22005|21985|21953.5|21933.5|67
1647624000000|2022-03-18 17:20:00|21996|21976|21988.4|21968.4|22025.9|22005.9|21976.9|21956.9|427
1647624300000|2022-03-18 17:25:00|21986.6|21966.6|21948.4|21928.4|21986.6|21966.6|21940.9|21920.9|402
1647854100000|2022-03-21 09:15:00|22018.2|21958.2|22108.2|22088.2|22123.2|22103.2|21972.1|21950.7|317
1647854400000|2022-03-21 09:20:00|22107.1|22087.1|22214.6|22194.6|22224.2|22201.5|22107.1|22082.5|210
1647854700000|2022-03-21 09:25:00|22217.1|22197.1|22169.6|22149.6|22217.1|22197.1|22133.2|22113.2|74
1647855000000|2022-03-21 09:30:00|22168.6|22148.6|22182.1|22162.1|22190.7|22163.2|22153.6|22133.6|28
1647855300000|2022-03-21 09:35:00|22185.3|22165.3|22181.7|22141.7|22197.1|22177.1|22173.2|22141.7|23
1647855600000|2022-03-21 09:40:00|22173.2|22153.2|22184.6|22164.6|22189.6|22169.6|22173.2|22153.2|19
1647855900000|2022-03-21 09:45:00|22182.1|22162.1|22219.2|22199.2|22224.6|22204.6|22175.7|22155.7|25
1647856200000|2022-03-21 09:50:00|22218.2|22198.2|22174.6|22154.6|22218.2|22198.2|22174.6|22154.6|39
1647856500000|2022-03-21 09:55:00|22173.2|22153.2|22124.6|22104.6|22175.7|22155.7|22122.1|22089.6|36
1647856800000|2022-03-21 10:00:00|22123.2|22103.2|22141|22121|22150.7|22130.7|22097.1|22074.6|73
1647857100000|2022-03-21 10:05:00|22145.4|22125.4|22178.1|22158.1|22178.1|22158.1|22145.4|22125.4|47
1647857400000|2022-03-21 10:10:00|22179.2|22159.2|22134.6|22114.6|22183.5|22163.5|22129.6|22103.5|26
1647857700000|2022-03-21 10:15:00|22133.5|22113.5|22154.6|22134.6|22154.6|22134.6|22124.2|22104.2|18
1647858000000|2022-03-21 10:20:00|22158.5|22138.5|22152.1|22132.1|22165.6|22140.6|22144.6|22124.6|23
1647858300000|2022-03-21 10:25:00|22149.6|22129.6|22154.6|22134.6|22171.7|22150.6|22149.6|22129.6|19
1647858600000|2022-03-21 10:30:00|22157.1|22137.1|22172.1|22152.1|22172.1|22152.1|22151|22131|19
1647858900000|2022-03-21 10:35:00|22171|22151|22167.1|22147.1|22174.6|22154.6|22167.1|22147.1|24
1647859200000|2022-03-21 10:40:00|22168.5|22148.5|22147.1|22127.1|22169.6|22149.6|22144.6|22124.6|38
1647859500000|2022-03-21 10:45:00|22148.5|22128.5|22172.1|22152.1|22172.1|22152.1|22148.5|22128.5|9
1647859800000|2022-03-21 10:50:00|22173.5|22153.5|22174.6|22154.6|22174.6|22154.6|22169.6|22149.6|22
1647860100000|2022-03-21 10:55:00|22176|22156|22203.5|22183.5|22206|22183.5|22172.1|22152.1|59
1647860400000|2022-03-21 11:00:00|22204.6|22184.6|22224.6|22204.6|22224.6|22204.6|22197.1|22177.1|34
1647860700000|2022-03-21 11:05:00|22228.9|22208.9|22228.5|22208.5|22271|22251|22226|22206|75
1647861000000|2022-03-21 11:10:00|22225.6|22205.6|22206.4|22186.4|22235.3|22207.5|22206.4|22173.2|15
1647861300000|2022-03-21 11:15:00|22207.5|22187.5|22217.4|22197.4|22229.9|22209.9|22202.4|22182.4|14
1647861600000|2022-03-21 11:20:00|22219.9|22199.9|22204.9|22184.9|22219.9|22199.9|22204.9|22184.9|5
1647861900000|2022-03-21 11:25:00|22207.4|22187.4|22238.9|22218.9|22238.9|22218.9|22207.4|22187.4|12
1647862200000|2022-03-21 11:30:00|22237.8|22217.8|22229.9|22209.9|22239.9|22219.9|22207.4|22187.4|44
1647862500000|2022-03-21 11:35:00|22227.4|22207.4|22227.4|22207.4|22227.4|22207.4|22222.4|22202.4|17
1647862800000|2022-03-21 11:40:00|22224.9|22204.9|22229.9|22209.9|22238.5|22218.5|22224.9|22204.9|69
1647863100000|2022-03-21 11:45:00|22232.4|22212.4|22216|22196|22237.4|22217.4|22216|22196|23
1647863400000|2022-03-21 11:50:00|22213.1|22193.1|22207.4|22187.4|22213.1|22193.1|22189.9|22169.9|24
1647863700000|2022-03-21 11:55:00|22203.5|22183.5|22204.9|22184.9|22204.9|22184.9|22189.5|22169.5|28
1647864000000|2022-03-21 12:00:00|22203.5|22183.5|22109.9|22089.9|22221.4|22201.4|22087.4|22067.4|176
1647864300000|2022-03-21 12:05:00|22108.9|22088.9|22097.4|22077.4|22128.9|22108.9|22094.9|22074.9|73
1647864600000|2022-03-21 12:10:00|22096.4|22076.4|22093.9|22073.9|22118.9|22098.9|22069.9|22048.9|72
1647864900000|2022-03-21 12:15:00|22087|22067|22117|22097|22134.9|22114.9|22073.9|22053.9|79
1647865200000|2022-03-21 12:20:00|22114.9|22094.9|22152.4|22132.4|22160.3|22140.3|22109.9|22089.9|40
1647865500000|2022-03-21 12:25:00|22157.4|22137.4|22087.4|22067.4|22184.9|22164.9|22084.9|22064.9|99
1647865800000|2022-03-21 12:30:00|22088.9|22068.9|22084.9|22064.9|22121|22101|22049.9|22029.9|108
1647866100000|2022-03-21 12:35:00|22096.3|22056.3|22124.9|22104.9|22131.3|22111.3|22092.4|22056.3|67
1647866400000|2022-03-21 12:40:00|22119.9|22099.9|22179.9|22159.9|22179.9|22159.9|22119.9|22099.9|60
1647866700000|2022-03-21 12:45:00|22181.3|22161.3|22222.4|22202.4|22224.9|22204.9|22181.3|22161.3|107
1647867000000|2022-03-21 12:50:00|22219.9|22199.9|22194.9|22174.9|22219.9|22199.9|22149.9|22129.9|67
1647867300000|2022-03-21 12:55:00|22193.5|22173.5|22209.9|22189.9|22217.4|22197.4|22192.4|22172.4|183
1647867600000|2022-03-21 13:00:00|22212|22192|22232.4|22212.4|22238.8|22218.8|22194.5|22174.5|114
1647867900000|2022-03-21 13:05:00|22230.9|22210.9|22254.9|22234.9|22304.9|22284.9|22228.4|22208.4|233
1647868200000|2022-03-21 13:10:00|22252.4|22232.4|22362.8|22342.8|22362.8|22342.8|22252.4|22232.4|247
1647868500000|2022-03-21 13:15:00|22365.3|22345.3|22347.8|22327.8|22373.8|22353.8|22309.9|22289.9|140
1647868800000|2022-03-21 13:20:00|22346.7|22326.7|22299.9|22279.9|22352.8|22332.8|22299.9|22279.9|182
1647869100000|2022-03-21 13:25:00|22301.3|22281.3|22361.7|22341.7|22361.7|22341.7|22299.9|22279.9|104
1647869400000|2022-03-21 13:30:00|22360.3|22340.3|22295.3|22275.3|22361.7|22341.7|22292.4|22272.4|165
1647869700000|2022-03-21 13:35:00|22297.8|22277.8|22263.4|22243.4|22309.9|22289.9|22263.4|22243.4|101
1647870000000|2022-03-21 13:40:00|22266.3|22246.3|22278.8|22258.8|22293.8|22273.8|22261.3|22241.3|48
1647870300000|2022-03-21 13:45:00|22276.3|22256.3|22340.9|22320.9|22340.9|22320.9|22276.3|22256.3|108
1647870600000|2022-03-21 13:50:00|22339.9|22319.9|22299.9|22279.9|22357.7|22337.7|22299.9|22279.9|91
1647870900000|2022-03-21 13:55:00|22301.3|22281.3|22318.8|22298.8|22324.9|22304.9|22301.3|22281.3|57
1647871200000|2022-03-21 14:00:00|22322.4|22302.4|22302.4|22282.4|22332.7|22312.7|22302.4|22282.4|86
1647871500000|2022-03-21 14:05:00|22307.4|22287.4|22364.9|22344.9|22410.5|22377.4|22307.4|22287.4|168
1647871800000|2022-03-21 14:10:00|22366.3|22346.3|22368.8|22348.8|22377.4|22357.4|22344.9|22324.9|145
1647872100000|2022-03-21 14:15:00|22366.3|22346.3|22259.1|22239.1|22370.9|22350.9|22244.1|22224.1|391
1647872400000|2022-03-21 14:20:00|22262|22242|22280.8|22260.8|22303.3|22281.6|22251.6|22231.6|144
1647872700000|2022-03-21 14:25:00|22275.5|22255.5|22296.6|22276.6|22303|22283|22261.6|22237.6|75
1647873000000|2022-03-21 14:30:00|22299.1|22279.1|22331.6|22311.6|22333|22313|22292.6|22272.6|120
1647873300000|2022-03-21 14:35:00|22332.6|22312.6|22286.6|22266.6|22334.1|22314.1|22286.6|22266.6|124
1647873600000|2022-03-21 14:40:00|22285.5|22265.5|22291.6|22271.6|22293|22273|22260.5|22240.5|73
1647873900000|2022-03-21 14:45:00|22294.1|22274.1|22266.2|22246.2|22296.2|22276.2|22253.7|22227.6|155
1647874200000|2022-03-21 14:50:00|22268.7|22248.7|22315.8|22295.8|22316.9|22296.9|22268.7|22248.7|172
1647874500000|2022-03-21 14:55:00|22323.3|22303.3|22318.3|22298.3|22361.9|22341.9|22318.3|22298.3|111
1647874800000|2022-03-21 15:00:00|22317.3|22297.3|22388.7|22368.7|22388.7|22368.7|22317.3|22297.3|89
1647875100000|2022-03-21 15:05:00|22390.1|22370.1|22425.5|22405.5|22426.6|22406.6|22390.1|22370.1|233
1647875400000|2022-03-21 15:10:00|22424.1|22404.1|22425.5|22405.5|22431.6|22411.6|22417.6|22397.6|129
1647875700000|2022-03-21 15:15:00|22428|22408|22396.6|22376.6|22460.5|22440.5|22380.1|22360.1|218
1647876000000|2022-03-21 15:20:00|22398|22378|22354.1|22334.1|22406.6|22386.6|22351.6|22331.6|70
1647876300000|2022-03-21 15:25:00|22355.5|22335.5|22351.2|22331.2|22359.1|22339.1|22342.6|22322.6|96
1647876600000|2022-03-21 15:30:00|22352.2|22332.2|22391.2|22371.2|22393.7|22373.7|22352.2|22332.2|87
1647876900000|2022-03-21 15:35:00|22392.6|22372.6|22391.2|22371.2|22398.3|22378.3|22382.2|22362.2|93
1647877200000|2022-03-21 15:40:00|22392.6|22372.6|22411.9|22391.9|22418.7|22398.7|22381.6|22361.6|199
1647877500000|2022-03-21 15:45:00|22409.4|22389.4|22398.3|22378.3|22416.9|22389.4|22393.3|22373.3|79
1647877800000|2022-03-21 15:50:00|22399.7|22379.7|22444.4|22424.4|22454.7|22434.7|22399.7|22379.7|75
1647878100000|2022-03-21 15:55:00|22445.8|22425.8|22460.8|22440.8|22462.2|22442.2|22433.3|22413.3|122
1647878400000|2022-03-21 16:00:00|22459.4|22439.4|22500.8|22480.8|22511.2|22491.2|22456.9|22434.7|120
1647878700000|2022-03-21 16:05:00|22502.2|22482.2|22502.2|22482.2|22506.9|22486.9|22499.4|22479.4|143
1647879000000|2022-03-21 16:10:00|22504.4|22484.4|22459|22439|22504.4|22484.4|22457.9|22437.9|98
1647879300000|2022-03-21 16:15:00|22460.4|22440.4|22502.9|22482.9|22502.9|22482.9|22409|22389|129
1647879600000|2022-03-21 16:20:00|22501.5|22481.5|22475.4|22455.4|22506.9|22486.9|22460.1|22440.1|124
1647879900000|2022-03-21 16:25:00|22472.9|22452.9|22415.4|22395.4|22472.9|22452.9|22406.5|22386.5|120
1647880200000|2022-03-21 16:30:00|22416.9|22396.9|22410.4|22390.4|22420.4|22400.4|22390.4|22370.4|80
1647880500000|2022-03-21 16:35:00|22409|22389|22397.9|22377.9|22420.4|22400.4|22396.5|22376.5|62
1647880800000|2022-03-21 16:40:00|22406.5|22386.5|22417.9|22397.9|22420.4|22400.4|22406.5|22386.5|138
1647881100000|2022-03-21 16:45:00|22420|22400|22455.4|22435.4|22471.9|22443.3|22420|22400|109
1647881400000|2022-03-21 16:50:00|22456.5|22436.5|22445.4|22425.4|22469.3|22449.3|22444|22424|43
1647881700000|2022-03-21 16:55:00|22446.8|22426.8|22451.5|22431.5|22467.9|22447.9|22446.8|22426.8|167
1647882000000|2022-03-21 17:00:00|22454.3|22434.3|22470.4|22450.4|22470.4|22450.4|22454.3|22434.3|50
1647882300000|2022-03-21 17:05:00|22472.9|22452.9|22471.5|22451.5|22484.3|22464.3|22470.4|22450.4|51
1647882600000|2022-03-21 17:10:00|22469|22449|22434|22414|22469|22449|22434|22414|89
1647882900000|2022-03-21 17:15:00|22432.9|22412.9|22427.9|22407.9|22442.9|22422.9|22427.9|22407.9|73
1647883200000|2022-03-21 17:20:00|22430.4|22410.4|22491.8|22471.8|22493.3|22473.3|22427.9|22407.9|514
1647883500000|2022-03-21 17:25:00|22494|22474|22522.2|22502.2|22524.7|22504.7|22486.8|22466.8|401
1647940500000|2022-03-22 09:15:00|22518|22498|22519.1|22499.1|22529.1|22509.1|22442.3|22422.3|268
1647940800000|2022-03-22 09:20:00|22520.5|22500.5|22625.5|22605.5|22634.4|22614.1|22519.1|22499.1|202
1647941100000|2022-03-22 09:25:00|22623.3|22603.3|22603|22583|22623.3|22603.3|22578|22558|45
1647941400000|2022-03-22 09:30:00|22600.1|22580.1|22623.3|22603.3|22635.5|22615.5|22594.4|22574.4|64
1647941700000|2022-03-22 09:35:00|22625.8|22605.8|22640.8|22620.8|22640.8|22620.8|22625.8|22605.8|20
1647942000000|2022-03-22 09:40:00|22638.3|22618.3|22658.3|22638.3|22664.7|22644.7|22635.8|22615.8|31
1647942300000|2022-03-22 09:45:00|22657.2|22637.2|22678.3|22658.3|22694.7|22674.7|22650.8|22630.8|108
1647942600000|2022-03-22 09:50:00|22680.8|22660.8|22693.3|22673.3|22695.8|22675.8|22663.3|22643.3|35
1647942900000|2022-03-22 09:55:00|22691.9|22671.9|22694.7|22674.7|22699.3|22679.3|22690.8|22670.8|31
1647943200000|2022-03-22 10:00:00|22693.3|22673.3|22663.3|22643.3|22695.8|22675.8|22658.3|22638.3|29
1647943500000|2022-03-22 10:05:00|22664.7|22644.7|22680.7|22660.7|22680.7|22660.7|22663.2|22643.2|20
1647943800000|2022-03-22 10:10:00|22685.7|22665.7|22730.7|22710.7|22730.7|22710.7|22678.2|22658.2|82
1647944100000|2022-03-22 10:15:00|22750.7|22730.7|22764.6|22744.6|22764.6|22744.6|22745.7|22725.7|83
1647944400000|2022-03-22 10:20:00|22770.7|22750.7|22733.2|22713.2|22774.3|22754.3|22733.2|22713.2|47
1647944700000|2022-03-22 10:25:00|22730.7|22710.7|22718.2|22698.2|22735.4|22712.1|22709.6|22684.6|33
1647945000000|2022-03-22 10:30:00|22713.2|22693.2|22710.7|22690.7|22722.1|22702.1|22693.2|22673.2|90
1647945300000|2022-03-22 10:35:00|22708.2|22688.2|22705.7|22685.7|22710.7|22690.7|22684.6|22664.6|11
1647945600000|2022-03-22 10:40:00|22704.6|22684.6|22698.2|22678.2|22704.6|22684.6|22668.2|22648.2|32
1647945900000|2022-03-22 10:45:00|22713.2|22693.2|22712.1|22692.1|22713.2|22693.2|22683.2|22663.2|23
1647946200000|2022-03-22 10:50:00|22713.2|22693.2|22728.5|22708.5|22728.5|22708.5|22713.2|22693.2|21
1647946500000|2022-03-22 10:55:00|22731.8|22711.8|22725.7|22705.7|22735.7|22715.7|22725.7|22705.7|6
1647946800000|2022-03-22 11:00:00|22722.4|22702.4|22721.8|22701.8|22725.7|22705.7|22719.6|22699.6|17
1647947100000|2022-03-22 11:05:00|22723.2|22703.2|22738.2|22718.2|22738.2|22718.2|22723.2|22703.2|19
1647947400000|2022-03-22 11:10:00|22740.7|22720.7|22710.7|22690.7|22740.7|22720.7|22705.7|22685.7|39
1647947700000|2022-03-22 11:15:00|22705.7|22685.7|22647.4|22627.4|22708.2|22688.2|22633.2|22613.2|76
1647948000000|2022-03-22 11:20:00|22649.9|22629.9|22653.2|22633.2|22668.8|22648.8|22649.9|22629.9|204
1647948300000|2022-03-22 11:25:00|22654.6|22634.6|22672.1|22652.1|22672.1|22652.1|22654.6|22634.6|32
1647948600000|2022-03-22 11:30:00|22673.5|22653.5|22673.2|22653.2|22679.6|22659.6|22670.7|22650.7|11
1647948900000|2022-03-22 11:35:00|22675.7|22655.7|22698.2|22678.2|22701|22681|22674.6|22654.6|30
1647949200000|2022-03-22 11:40:00|22695.7|22675.7|22707.1|22687.1|22710.7|22690.7|22693.2|22673.2|18
1647949500000|2022-03-22 11:45:00|22703.2|22683.2|22705.7|22685.7|22710.7|22690.7|22700.7|22680.7|48
1647949800000|2022-03-22 11:50:00|22704.3|22684.3|22670.7|22650.7|22704.3|22684.3|22670.7|22650.7|83
1647950100000|2022-03-22 11:55:00|22668.2|22648.2|22675.7|22655.7|22678.2|22658.2|22664.3|22644.3|22
1647950400000|2022-03-22 12:00:00|22677.1|22657.1|22640.7|22620.7|22713.2|22693.2|22640.7|22620.7|102
1647950700000|2022-03-22 12:05:00|22641.8|22621.8|22693.2|22673.2|22715.7|22695.7|22641.8|22621.8|129
1647951000000|2022-03-22 12:10:00|22690.7|22670.7|22687.1|22667.1|22723.2|22703.2|22687.1|22667.1|104
1647951300000|2022-03-22 12:15:00|22685.7|22665.7|22673.2|22653.2|22726|22703.2|22665.4|22645.4|82
1647951600000|2022-03-22 12:20:00|22670.7|22650.7|22668.2|22648.2|22685.7|22665.7|22665.7|22645.7|33
1647951900000|2022-03-22 12:25:00|22665.7|22645.7|22659.3|22639.3|22665.7|22645.7|22643.2|22623.2|42
1647952200000|2022-03-22 12:30:00|22666|22646|22710.4|22690.4|22710.4|22690.4|22650.4|22624.6|103
1647952500000|2022-03-22 12:35:00|22716.8|22696.8|22697.9|22677.9|22725.4|22705.4|22697.9|22677.9|50
1647952800000|2022-03-22 12:40:00|22687.9|22667.9|22717.9|22697.9|22717.9|22697.9|22682.9|22662.9|74
1647953100000|2022-03-22 12:45:00|22719|22699|22716.8|22696.8|22723.2|22703.2|22715.4|22695.4|39
1647953400000|2022-03-22 12:50:00|22717.9|22697.9|22720.4|22700.4|22722.9|22702.9|22707.9|22687.9|71
1647953700000|2022-03-22 12:55:00|22722.9|22702.9|22652.9|22632.9|22722.9|22702.9|22647.9|22627.9|50
1647954000000|2022-03-22 13:00:00|22651.5|22631.5|22642.6|22622.6|22651.5|22631.5|22615.1|22595.1|301
1647954300000|2022-03-22 13:05:00|22640.1|22620.1|22565.1|22545.1|22655.1|22635.1|22565.1|22545.1|188
1647954600000|2022-03-22 13:10:00|22566.2|22546.2|22584|22564|22584|22564|22560.1|22540.1|33
1647954900000|2022-03-22 13:15:00|22594|22574|22580.4|22560.4|22598.7|22578.7|22570.1|22550.1|152
1647955200000|2022-03-22 13:20:00|22581.8|22561.8|22572.6|22552.6|22584|22564|22564.8|22544.8|73
1647955500000|2022-03-22 13:25:00|22571.5|22551.5|22580.1|22560.1|22607.6|22579|22566.2|22546.2|59
1647955800000|2022-03-22 13:30:00|22577.6|22557.6|22495.1|22475.1|22577.6|22557.6|22481.2|22457.6|285
1647956100000|2022-03-22 13:35:00|22493.7|22473.7|22530.1|22510.1|22564.3|22539|22493.7|22473.7|85
1647956400000|2022-03-22 13:40:00|22527.6|22507.6|22495.9|22475.9|22532.3|22512.3|22495.9|22475.9|318
1647956700000|2022-03-22 13:45:00|22493.1|22473.1|22522.6|22502.6|22522.6|22502.6|22475.9|22455.9|282
1647957000000|2022-03-22 13:50:00|22525.1|22505.1|22535.1|22515.1|22542.6|22522.6|22521.2|22501.2|72
1647957300000|2022-03-22 13:55:00|22540.1|22520.1|22536.2|22516.2|22577.6|22557.6|22536.2|22516.2|97
1647957600000|2022-03-22 14:00:00|22537.3|22517.3|22568.4|22548.4|22571.2|22551.2|22537.3|22517.3|55
1647957900000|2022-03-22 14:05:00|22569.8|22549.8|22617.6|22597.6|22627.6|22607.6|22565.1|22545.1|233
1647958200000|2022-03-22 14:10:00|22616.5|22596.5|22562.6|22542.6|22616.5|22596.5|22562.6|22542.6|89
1647958500000|2022-03-22 14:15:00|22563.7|22543.7|22525.1|22505.1|22570.1|22550.1|22525.1|22505.1|98
1647958800000|2022-03-22 14:20:00|22522.6|22502.6|22520.1|22500.1|22527.6|22507.6|22510.1|22490.1|58
1647959100000|2022-03-22 14:25:00|22517.6|22497.6|22530.1|22510.1|22530.1|22510.1|22515.1|22495.1|43
1647959400000|2022-03-22 14:30:00|22531.2|22511.2|22550.1|22530.1|22557.6|22537.6|22521.5|22501.5|42
1647959700000|2022-03-22 14:35:00|22553.4|22533.4|22577.6|22557.6|22587.6|22567.6|22553.4|22533.4|318
1647960000000|2022-03-22 14:40:00|22580.1|22560.1|22561.5|22541.5|22581.5|22561.5|22561.5|22541.5|59
1647960300000|2022-03-22 14:45:00|22560.4|22540.4|22605.3|22585.3|22605.4|22585.4|22560.4|22540.4|100
1647960600000|2022-03-22 14:50:00|22610.3|22590.3|22614.2|22594.2|22619.2|22599.2|22610.3|22590.3|41
1647960900000|2022-03-22 14:55:00|22615.3|22595.3|22632.8|22612.8|22641.7|22621.7|22600.3|22580.3|88
1647961200000|2022-03-22 15:00:00|22626.5|22606.5|22653.1|22633.1|22664.2|22635.6|22616.7|22596.7|136
1647961500000|2022-03-22 15:05:00|22654.5|22634.5|22631.7|22611.7|22658.1|22638.1|22629.2|22609.2|214
1647961800000|2022-03-22 15:10:00|22630.3|22610.3|22587.8|22567.8|22630.3|22610.3|22582.8|22562.8|41
1647962100000|2022-03-22 15:15:00|22586.4|22566.4|22582.8|22562.8|22592.8|22572.8|22582.8|22562.8|25
1647962400000|2022-03-22 15:20:00|22585.3|22565.3|22572.8|22552.8|22595.3|22575.3|22570.3|22550.3|46
1647962700000|2022-03-22 15:25:00|22571.4|22551.4|22562.5|22542.5|22571.4|22551.4|22562.5|22542.5|298
1647963000000|2022-03-22 15:30:00|22567.5|22547.5|22572.5|22552.5|22573.7|22553.7|22535|22515|199
1647963300000|2022-03-22 15:35:00|22573.7|22553.7|22553.4|22533.4|22573.7|22553.7|22551.2|22531.2|49
1647963600000|2022-03-22 15:40:00|22554.8|22534.8|22548.4|22528.4|22560|22540|22548.4|22528.4|42
1647963900000|2022-03-22 15:45:00|22549.8|22529.8|22577.5|22557.5|22587.5|22567.5|22547.3|22527.3|85
1647964200000|2022-03-22 15:50:00|22580|22560|22565|22545|22580|22560|22547.5|22527.5|40
1647964500000|2022-03-22 15:55:00|22562.3|22542.3|22532.5|22512.5|22562.3|22542.3|22528.6|22508.6|50
1647964800000|2022-03-22 16:00:00|22531.1|22511.1|22570|22550|22570|22550|22530|22505.9|88
1647965100000|2022-03-22 16:05:00|22572.5|22552.5|22530|22510|22577.5|22557.5|22528.6|22508.6|72
1647965400000|2022-03-22 16:10:00|22527.3|22507.3|22491.1|22471.1|22527.3|22507.3|22491.1|22471.1|146
1647965700000|2022-03-22 16:15:00|22490|22470|22488.6|22468.6|22496.1|22476.1|22483.6|22463.6|97
1647966000000|2022-03-22 16:20:00|22491.1|22471.1|22455.9|22435.9|22498.6|22478.6|22455.9|22435.9|236
1647966300000|2022-03-22 16:25:00|22453.4|22433.4|22387.2|22367.2|22453.4|22433.4|22338.4|22318.4|381
1647966600000|2022-03-22 16:30:00|22385.9|22365.9|22357.2|22337.2|22399.7|22372.2|22344.7|22319.7|141
1647966900000|2022-03-22 16:35:00|22355.9|22335.9|22348.6|22328.6|22355.9|22335.9|22342.2|22314.7|61
1647967200000|2022-03-22 16:40:00|22347.2|22327.2|22432.2|22412.2|22443.9|22413.6|22343.4|22323.4|51
1647967500000|2022-03-22 16:45:00|22433.6|22413.6|22480|22460|22518.1|22493.9|22432.2|22412.2|564
1647967800000|2022-03-22 16:50:00|22477.8|22457.8|22505|22485|22506.4|22486.4|22463.6|22443.6|79
1647968100000|2022-03-22 16:55:00|22501.4|22481.4|22501.2|22481.2|22517.5|22497.5|22483.6|22463.6|101
1647968400000|2022-03-22 17:00:00|22510|22490|22488.9|22468.9|22533.9|22513.9|22487.5|22467.5|111
1647968700000|2022-03-22 17:05:00|22491.1|22471.1|22492.5|22472.5|22492.5|22472.5|22479.7|22459.7|36
1647969000000|2022-03-22 17:10:00|22493.9|22473.9|22520|22500|22530|22510|22492.5|22472.5|33
1647969300000|2022-03-22 17:15:00|22521.4|22501.4|22512.2|22492.2|22525|22505|22497.5|22477.5|50
1647969600000|2022-03-22 17:20:00|22513.6|22493.6|22487.5|22467.5|22532.5|22512.5|22487.5|22467.5|425
1647969900000|2022-03-22 17:25:00|22486.1|22466.1|22400|22380|22507.5|22486.4|22387.5|22357.5|204
1648026900000|2022-03-23 09:15:00|22399.8|22379.8|22493.6|22473.6|22493.6|22473.6|22399.8|22379.8|298
1648027200000|2022-03-23 09:20:00|22492.3|22472.3|22497.5|22477.5|22501.1|22480|22459.8|22439.8|145
1648027500000|2022-03-23 09:25:00|22495|22475|22496.1|22476.1|22497.5|22477.5|22482.5|22457.3|29
1648027800000|2022-03-23 09:30:00|22497.5|22477.5|22530|22510|22530|22510|22482.5|22462.5|96
1648028100000|2022-03-23 09:35:00|22532.5|22512.5|22497.5|22477.5|22535|22515|22497.5|22477.5|31
1648028400000|2022-03-23 09:40:00|22496.1|22476.1|22556.6|22536.6|22565.2|22545.2|22496.1|22476.1|49
1648028700000|2022-03-23 09:45:00|22560|22540|22616.1|22596.1|22628.8|22608.8|22560|22540|89
1648029000000|2022-03-23 09:50:00|22617.5|22597.5|22602.5|22582.5|22628.6|22608.6|22595|22575|33
1648029300000|2022-03-23 09:55:00|22601.3|22581.3|22597.5|22577.5|22607.5|22587.5|22595|22575|13
1648029600000|2022-03-23 10:00:00|22596.3|22576.3|22625|22605|22630|22610|22588.6|22568.6|27
1648029900000|2022-03-23 10:05:00|22627.5|22607.5|22615|22595|22627.5|22607.5|22615|22595|41
1648030200000|2022-03-23 10:10:00|22612.5|22592.5|22620|22600|22620|22600|22612.5|22592.5|10
1648030500000|2022-03-23 10:15:00|22621.3|22601.3|22615|22595|22627.5|22607.5|22615|22595|17
1648030800000|2022-03-23 10:20:00|22616.3|22596.3|22655|22635|22655|22635|22616.3|22596.3|65
1648031100000|2022-03-23 10:25:00|22653.8|22633.8|22667.5|22647.5|22667.5|22647.5|22652.5|22632.5|19
1648031400000|2022-03-23 10:30:00|22670|22650|22682.5|22662.5|22687.5|22667.5|22670|22650|41
1648031700000|2022-03-23 10:35:00|22683.8|22663.8|22677.5|22657.5|22686.3|22666.3|22677.5|22657.5|9
1648032000000|2022-03-23 10:40:00|22676.1|22656.1|22682.5|22662.5|22682.5|22662.5|22670|22650|20
1648032300000|2022-03-23 10:45:00|22681.3|22661.3|22693.6|22673.6|22695|22675|22680|22660|24
1648032600000|2022-03-23 10:50:00|22692.5|22672.5|22690|22670|22697.5|22677.5|22690|22670|12
1648032900000|2022-03-23 10:55:00|22691.3|22671.3|22695|22675|22695|22675|22690|22670|3
1648033200000|2022-03-23 11:00:00|22692.5|22672.5|22687.4|22667.4|22692.5|22672.5|22674.9|22654.9|18
1648033500000|2022-03-23 11:05:00|22686.3|22666.3|22654.9|22634.9|22686.3|22666.3|22653.8|22633.8|15
1648033800000|2022-03-23 11:10:00|22649.9|22629.9|22637.4|22617.4|22652.4|22632.4|22637.4|22617.4|23
1648034100000|2022-03-23 11:15:00|22639.7|22619.7|22659.9|22639.9|22662.4|22642.4|22639.7|22619.7|27
1648034400000|2022-03-23 11:20:00|22658.8|22638.8|22652.4|22632.4|22658.8|22638.8|22642.4|22622.4|12
1648034700000|2022-03-23 11:25:00|22653.8|22633.8|22678.6|22658.6|22679.9|22659.9|22653.8|22633.8|36
1648035000000|2022-03-23 11:30:00|22682.4|22662.4|22673.6|22653.6|22691.1|22671.1|22668.6|22648.6|65
1648035300000|2022-03-23 11:35:00|22676.1|22656.1|22676.1|22656.1|22687.4|22667.4|22673.6|22653.6|87
1648035600000|2022-03-23 11:40:00|22674.9|22654.9|22672.2|22652.2|22674.9|22654.9|22662.4|22642.4|75
1648035900000|2022-03-23 11:45:00|22673.4|22653.4|22673.6|22653.6|22677.2|22657.2|22672.2|22652.2|10
1648036200000|2022-03-23 11:50:00|22674.7|22654.7|22667.2|22647.2|22674.7|22654.7|22664.7|22644.7|26
1648036500000|2022-03-23 11:55:00|22665.9|22645.9|22640.9|22620.9|22667.2|22647.2|22637.2|22617.2|24
1648036800000|2022-03-23 12:00:00|22642.2|22622.2|22799.7|22779.7|22804.7|22784.7|22636.1|22616.1|217
1648037100000|2022-03-23 12:05:00|22798.6|22778.6|22839.9|22819.9|22857.4|22837.4|22784.7|22764.7|136
1648037400000|2022-03-23 12:10:00|22836.3|22816.3|22753.8|22733.8|22839.9|22819.9|22753.8|22733.8|146
1648037700000|2022-03-23 12:15:00|22752.4|22732.4|22714.9|22694.9|22752.4|22732.4|22708.6|22686.5|65
1648038000000|2022-03-23 12:20:00|22713.8|22693.8|22729.9|22709.9|22762.4|22742.4|22713.8|22693.8|54
1648038300000|2022-03-23 12:25:00|22731.3|22711.3|22694.9|22674.9|22734.9|22714.9|22692.2|22672.2|73
1648038600000|2022-03-23 12:30:00|22697.2|22677.2|22734.7|22714.7|22742.2|22722.2|22689.5|22669.5|71
1648038900000|2022-03-23 12:35:00|22732.2|22712.2|22763.6|22743.6|22768.6|22748.6|22729.7|22709.7|59
1648039200000|2022-03-23 12:40:00|22762.4|22742.4|22709.7|22689.7|22762.4|22742.4|22709.7|22689.7|35
1648039500000|2022-03-23 12:45:00|22704.7|22684.7|22746.1|22726.1|22746.1|22726.1|22690.8|22670.8|55
1648039800000|2022-03-23 12:50:00|22744.7|22724.7|22739.7|22719.7|22744.7|22724.7|22732.2|22712.2|45
1648040100000|2022-03-23 12:55:00|22735.8|22715.8|22743.6|22723.6|22743.6|22723.6|22697.2|22677.2|32
1648040400000|2022-03-23 13:00:00|22744.7|22724.7|22787.2|22767.2|22787.2|22767.2|22742.2|22722.2|58
1648040700000|2022-03-23 13:05:00|22784.9|22764.9|22789.7|22769.7|22789.7|22769.7|22783.6|22763.6|63
1648041000000|2022-03-23 13:10:00|22792|22772|22809.7|22789.7|22814.7|22794.7|22792|22772|101
1648041300000|2022-03-23 13:15:00|22812.2|22792.2|22743.6|22723.6|22812.2|22792.2|22742.2|22722.2|69
1648041600000|2022-03-23 13:20:00|22742.2|22722.2|22709.7|22689.7|22744.7|22724.7|22709.7|22687.2|65
1648041900000|2022-03-23 13:25:00|22708.3|22688.3|22662.4|22642.4|22708.3|22688.3|22652|22632|74
1648042200000|2022-03-23 13:30:00|22664.7|22644.7|22708.3|22688.3|22708.3|22688.3|22663.3|22643.3|109
1648042500000|2022-03-23 13:35:00|22710.6|22690.6|22659.7|22639.7|22729.7|22709.7|22643.3|22623.3|486
1648042800000|2022-03-23 13:40:00|22661|22641|22647.2|22627.2|22664.7|22644.7|22642.2|22622.2|219
1648043100000|2022-03-23 13:45:00|22645.8|22625.8|22662.2|22642.2|22662.2|22642.2|22635.8|22615.8|66
1648043400000|2022-03-23 13:50:00|22664.7|22644.7|22714.7|22694.7|22717.2|22697.2|22664.7|22644.7|102
1648043700000|2022-03-23 13:55:00|22716|22696|22699.7|22679.7|22722.2|22702.2|22692.2|22672.2|41
1648044000000|2022-03-23 14:00:00|22707.4|22687.4|22771|22751|22774.7|22754.7|22707.4|22687.4|58
1648044300000|2022-03-23 14:05:00|22768.5|22748.5|22787.2|22767.2|22806|22786|22747.2|22727.2|78
1648044600000|2022-03-23 14:10:00|22784.7|22764.7|22792.2|22772.2|22799.9|22779.9|22782.2|22762.2|81
1648044900000|2022-03-23 14:15:00|22787.2|22767.2|22782.2|22762.2|22804.7|22784.7|22779.7|22759.7|83
1648045200000|2022-03-23 14:20:00|22779.7|22759.7|22790.8|22770.8|22795.8|22775.8|22757.2|22737.2|180
1648045500000|2022-03-23 14:25:00|22780.8|22760.8|22701|22681|22780.8|22760.8|22699.7|22679.7|83
1648045800000|2022-03-23 14:30:00|22706.2|22686.2|22689.7|22669.7|22747.2|22727.2|22659.5|22639.5|423
1648046100000|2022-03-23 14:35:00|22687.2|22667.2|22688.3|22668.3|22714.7|22694.7|22665.8|22645.8|158
1648046400000|2022-03-23 14:40:00|22685.8|22665.8|22673.3|22653.3|22707.2|22687.2|22643.3|22623.3|93
1648046700000|2022-03-23 14:45:00|22669.7|22649.7|22684.7|22664.7|22707.2|22687.2|22669.7|22649.7|76
1648047000000|2022-03-23 14:50:00|22683.3|22663.3|22649.7|22629.7|22683.3|22663.3|22639.7|22619.7|115
1648047300000|2022-03-23 14:55:00|22652.4|22632.4|22669.7|22649.7|22681|22661|22636|22616|100
1648047600000|2022-03-23 15:00:00|22673.5|22653.5|22641|22621|22676|22656|22640.8|22620.8|49
1648047900000|2022-03-23 15:05:00|22642.2|22622.2|22584.7|22564.7|22647.2|22627.2|22557|22529.5|183
1648048200000|2022-03-23 15:10:00|22585.8|22565.8|22582.2|22562.2|22591|22571|22547.2|22527.2|148
1648048500000|2022-03-23 15:15:00|22579.7|22559.7|22509.7|22489.7|22585.8|22565.8|22484.7|22462.2|145
1648048800000|2022-03-23 15:20:00|22512.2|22492.2|22508.5|22488.5|22513.7|22493.7|22494.7|22474.7|36
1648049100000|2022-03-23 15:25:00|22500.8|22480.8|22502.2|22482.2|22504.7|22484.7|22484.7|22464.7|225
1648049400000|2022-03-23 15:30:00|22500.8|22480.8|22469.5|22449.5|22502.2|22482.2|22469.5|22449.5|124
1648049700000|2022-03-23 15:35:00|22468.3|22448.3|22441.8|22421.8|22474.5|22454.5|22439.3|22419.3|114
1648050000000|2022-03-23 15:40:00|22439.3|22419.3|22363.1|22343.1|22440.6|22420.6|22337|22312|199
1648050300000|2022-03-23 15:45:00|22359.5|22339.5|22394.5|22374.5|22394.5|22374.5|22335.6|22315.6|135
1648050600000|2022-03-23 15:50:00|22389.5|22369.5|22399.7|22379.7|22452.4|22432.4|22389.5|22367.2|386
1648050900000|2022-03-23 15:55:00|22402.2|22382.2|22382.2|22362.2|22408.5|22388.5|22372.2|22352.2|77
1648051200000|2022-03-23 16:00:00|22387.2|22367.2|22404.7|22384.7|22439.7|22417.2|22382.2|22362.2|75
1648051500000|2022-03-23 16:05:00|22406|22386|22427.2|22407.2|22444.7|22424.7|22404.7|22382.2|107
1648051800000|2022-03-23 16:10:00|22422.2|22402.2|22446|22426|22446|22426|22392|22372|285
1648052100000|2022-03-23 16:15:00|22447.1|22427.1|22464.6|22444.6|22471|22451|22442.1|22422.1|83
1648052400000|2022-03-23 16:20:00|22463.5|22443.5|22462.1|22442.1|22464.6|22444.6|22449.4|22429.4|63
1648052700000|2022-03-23 16:25:00|22463.5|22443.5|22480.8|22460.8|22480.8|22460.8|22454.6|22434.6|56
1648053000000|2022-03-23 16:30:00|22482.1|22462.1|22503.3|22483.3|22513.5|22493.5|22477.1|22457.1|96
1648053300000|2022-03-23 16:35:00|22501.9|22481.9|22534.6|22514.6|22544.6|22524.6|22495.8|22475.8|58
1648053600000|2022-03-23 16:40:00|22533.3|22513.3|22549.6|22529.6|22557.1|22537.1|22532.1|22512.1|47
1648053900000|2022-03-23 16:45:00|22547.1|22527.1|22554.6|22534.6|22568.5|22548.5|22545.8|22525.8|57
1648054200000|2022-03-23 16:50:00|22557.1|22537.1|22522.1|22502.1|22574.4|22548.5|22519.6|22498.3|77
1648054500000|2022-03-23 16:55:00|22523.3|22503.3|22521.4|22501.4|22529.6|22509.6|22489.6|22469.6|50
1648054800000|2022-03-23 17:00:00|22526|22506|22609.6|22589.6|22612.1|22592.1|22526|22506|75
1648055100000|2022-03-23 17:05:00|22608.3|22588.3|22594.6|22574.6|22612.1|22592.1|22579.6|22559.6|104
1648055400000|2022-03-23 17:10:00|22592.1|22572.1|22599.6|22579.6|22607.1|22587.1|22592.1|22572.1|26
1648055700000|2022-03-23 17:15:00|22601|22581|22562.1|22542.1|22602.1|22582.1|22562.1|22542.1|369
1648056000000|2022-03-23 17:20:00|22563.5|22543.5|22528.5|22508.5|22603.5|22583.5|22507.1|22487.1|363
1648056300000|2022-03-23 17:25:00|22529.6|22509.6|22561|22541|22561|22541|22522.1|22502.1|164
1648113300000|2022-03-24 09:15:00|22568.2|22548.2|22646.9|22626.9|22663.2|22643.2|22544.4|22515.7|79
1648113600000|2022-03-24 09:20:00|22649.4|22629.4|22694.4|22674.4|22696.9|22674.4|22646.9|22626.9|45
1648113900000|2022-03-24 09:25:00|22693.1|22673.1|22626.9|22606.9|22693.1|22673.1|22608.1|22588.1|27
1648114200000|2022-03-24 09:30:00|22631.9|22611.9|22649.4|22629.4|22661.9|22636.9|22626.9|22606.9|10
1648114500000|2022-03-24 09:35:00|22648.2|22628.2|22634.4|22614.4|22648.2|22628.2|22629.4|22609.4|8
1648114800000|2022-03-24 09:40:00|22631.9|22611.9|22654.4|22634.4|22666.9|22646.9|22631.9|22611.9|16
1648115100000|2022-03-24 09:45:00|22656.9|22636.9|22579.4|22559.4|22666.9|22646.9|22579.4|22559.4|26
1648115400000|2022-03-24 09:50:00|22591.9|22551.9|22594.4|22574.4|22594.4|22574.4|22568.2|22548.2|19
1648115700000|2022-03-24 09:55:00|22601.9|22581.9|22608.2|22588.2|22620.4|22588.2|22587.9|22560.4|10
1648116000000|2022-03-24 10:00:00|22619.5|22579.5|22601.9|22581.9|22631.9|22611.9|22601.9|22579.5|5
1648116300000|2022-03-24 10:05:00|22594.4|22574.4|22606.9|22586.9|22611.9|22591.9|22576.9|22556.9|16
1648116600000|2022-03-24 10:10:00|22608|22588|22591.9|22571.9|22608|22588|22586.9|22566.9|6
1648116900000|2022-03-24 10:15:00|22586.9|22566.9|22559.4|22539.4|22586.9|22566.9|22554.4|22534.4|28
1648117200000|2022-03-24 10:20:00|22561.9|22541.9|22551.9|22531.9|22590.7|22570.7|22551.9|22531.9|14
1648117500000|2022-03-24 10:25:00|22550.5|22530.5|22541.9|22521.9|22556.9|22536.9|22536.9|22516.9|10
1648117800000|2022-03-24 10:30:00|22544.4|22524.4|22569.4|22549.4|22569.4|22549.4|22544.4|22524.4|14
1648118100000|2022-03-24 10:35:00|22580.7|22540.7|22611.9|22591.9|22611.9|22591.9|22580.7|22540.7|28
1648118400000|2022-03-24 10:40:00|22613.2|22593.2|22631.8|22611.8|22639.5|22619.5|22613.2|22593.2|19
1648118700000|2022-03-24 10:45:00|22633.2|22613.2|22635.5|22615.5|22642|22622|22631.8|22611.8|12
1648119000000|2022-03-24 10:50:00|22634.3|22614.3|22636.8|22616.8|22656.8|22636.8|22620.5|22600.5|44
1648119300000|2022-03-24 10:55:00|22635.5|22615.5|22619.3|22599.3|22635.5|22615.5|22619.3|22599.3|22
1648119600000|2022-03-24 11:00:00|22606.8|22586.8|22651.8|22631.8|22656.8|22636.8|22601.8|22581.8|12
1648119900000|2022-03-24 11:05:00|22650.5|22630.5|22639.3|22619.3|22651.8|22631.8|22639.3|22619.3|7
1648120200000|2022-03-24 11:10:00|22638|22618|22659.5|22639.5|22663.3|22643.3|22634.3|22614.3|11
1648120500000|2022-03-24 11:15:00|22666.8|22626.8|22606.8|22586.8|22666.8|22628.2|22606.8|22586.8|21
1648120800000|2022-03-24 11:20:00|22609.2|22589.2|22619.3|22599.3|22626.8|22606.8|22609.2|22589.2|16
1648121100000|2022-03-24 11:25:00|22616.8|22596.8|22629.3|22609.3|22629.3|22609.3|22616.8|22596.8|8
1648121400000|2022-03-24 11:30:00|22626.7|22606.7|22628|22608|22629.3|22609.3|22621.8|22601.8|3
1648121700000|2022-03-24 11:35:00|22626.7|22606.7|22623|22603|22626.7|22606.7|22620.5|22600.5|30
1648122000000|2022-03-24 11:40:00|22621.8|22601.8|22601.8|22581.8|22624.3|22604.3|22590.5|22570.5|27
1648122300000|2022-03-24 11:45:00|22606.8|22586.8|22611.8|22591.8|22629.2|22606.8|22606.8|22586.8|53
1648122600000|2022-03-24 11:50:00|22610.5|22590.5|22609.3|22589.3|22616.8|22591.8|22604.3|22576.8|8
1648122900000|2022-03-24 11:55:00|22606.8|22586.8|22621.8|22601.8|22626.8|22601.8|22606.8|22584.5|21
1648123200000|2022-03-24 12:00:00|22619.2|22599.2|22622|22602|22622|22602|22593|22573|59
1648123500000|2022-03-24 12:05:00|22624.3|22604.3|22619.3|22599.3|22634.3|22614.3|22603|22583|36
1648123800000|2022-03-24 12:10:00|22620.6|22600.6|22609.3|22589.3|22629.2|22606.8|22609.3|22589.2|19
1648124100000|2022-03-24 12:15:00|22606.8|22586.8|22566.8|22546.8|22606.8|22586.8|22559.3|22539.3|48
1648124400000|2022-03-24 12:20:00|22568.1|22548.1|22568|22548|22571.8|22551.8|22568|22548|43
1648124700000|2022-03-24 12:25:00|22565.5|22545.5|22611.8|22591.8|22611.8|22591.8|22559.3|22539.3|35
1648125000000|2022-03-24 12:30:00|22613.1|22593.1|22594.3|22574.3|22616.8|22596.8|22581.8|22561.8|33
1648125300000|2022-03-24 12:35:00|22591.7|22571.7|22539.3|22519.3|22596.8|22571.7|22539.3|22519.3|48
1648125600000|2022-03-24 12:40:00|22538|22518|22501.8|22481.8|22621.8|22586.8|22501.8|22481.8|113
1648125900000|2022-03-24 12:45:00|22496.8|22476.8|22514.3|22494.3|22514.3|22494.3|22493|22473|35
1648126200000|2022-03-24 12:50:00|22515.5|22495.5|22526.8|22506.8|22533.1|22513.1|22515.5|22495.5|47
1648126500000|2022-03-24 12:55:00|22528.1|22508.1|22466.8|22446.8|22534.3|22514.3|22466.8|22446.8|50
1648126800000|2022-03-24 13:00:00|22460.5|22440.5|22409.3|22389.3|22460.5|22440.5|22390.5|22370.5|199
1648127100000|2022-03-24 13:05:00|22414.3|22394.3|22409.2|22389.2|22419.2|22399.2|22391.7|22371.7|181
1648127400000|2022-03-24 13:10:00|22410.5|22390.5|22450.5|22430.5|22454.2|22434.2|22404.2|22381.8|54
1648127700000|2022-03-24 13:15:00|22449.3|22429.3|22445.4|22425.4|22456.7|22436.7|22426.7|22406.7|80
1648128000000|2022-03-24 13:20:00|22443|22423|22410.6|22390.6|22444.2|22424.2|22391.7|22371.7|44
1648128300000|2022-03-24 13:25:00|22411.8|22391.8|22396.7|22376.7|22421.8|22401.8|22396.7|22376.7|41
1648128600000|2022-03-24 13:30:00|22398|22378|22372.9|22352.9|22399.2|22379.2|22346.7|22326.7|113
1648128900000|2022-03-24 13:35:00|22371.7|22351.7|22361.7|22341.7|22375.5|22355.5|22359.2|22339.2|72
1648129200000|2022-03-24 13:40:00|22360.4|22340.4|22265.5|22245.5|22360.4|22340.4|22261.6|22236.8|885
1648129500000|2022-03-24 13:45:00|22264.2|22244.2|22277.7|22257.7|22287.9|22267.9|22249.1|22229.1|285
1648129800000|2022-03-24 13:50:00|22276.4|22256.4|22287.9|22267.9|22287.9|22267.9|22251.3|22227.7|84
1648130100000|2022-03-24 13:55:00|22289.2|22269.2|22256.6|22236.6|22290.4|22270.4|22254.1|22234.1|158
1648130400000|2022-03-24 14:00:00|22257.7|22237.7|22174.1|22154.1|22257.7|22237.7|22159.1|22139.1|307
1648130700000|2022-03-24 14:05:00|22172.7|22152.7|22084.1|22064.1|22172.7|22152.7|22081.6|22061.6|399
1648131000000|2022-03-24 14:10:00|22081.4|22061.4|22111.6|22091.6|22121.6|22101.6|22074.1|22054.1|220
1648131300000|2022-03-24 14:15:00|22116.6|22096.6|22067.9|22047.9|22144.1|22124.1|22066.6|22046.6|193
1648131600000|2022-03-24 14:20:00|22069.1|22049.1|22195.4|22175.4|22220.2|22200.2|22066.6|22046.6|249
1648131900000|2022-03-24 14:25:00|22192.9|22172.9|22221.6|22201.6|22226.6|22206.6|22172.7|22152.7|262
1648132200000|2022-03-24 14:30:00|22220.2|22200.2|22264.2|22244.2|22296.7|22276.7|22211.6|22191.6|327
1648132500000|2022-03-24 14:35:00|22265.5|22245.5|22269.2|22249.2|22281.7|22261.7|22261.7|22241.7|93
1648132800000|2022-03-24 14:40:00|22270.5|22250.5|22266.7|22246.7|22270.5|22250.5|22244.2|22224.2|65
1648133100000|2022-03-24 14:45:00|22265.4|22245.4|22236.7|22216.7|22271.5|22246.7|22227.9|22207.9|66
1648133400000|2022-03-24 14:50:00|22237.9|22217.9|22316.7|22296.7|22322.9|22302.9|22237.9|22217.9|102
1648133700000|2022-03-24 14:55:00|22315.5|22295.5|22321.7|22301.7|22335.5|22315.5|22311.7|22291.7|97
1648134000000|2022-03-24 15:00:00|22323|22303|22315.4|22295.4|22323|22303|22301.5|22281.5|129
1648134300000|2022-03-24 15:05:00|22318|22298|22279|22259|22321.5|22301.5|22279|22259|123
1648134600000|2022-03-24 15:10:00|22275.5|22255.5|22274|22254|22275.5|22255.5|22256.4|22236.4|70
1648134900000|2022-03-24 15:15:00|22279|22259|22244|22224|22279|22259|22244|22224|53
1648135200000|2022-03-24 15:20:00|22242.9|22222.9|22262.7|22242.7|22264|22244|22219|22199|75
1648135500000|2022-03-24 15:25:00|22261.4|22241.4|22259|22239|22261.4|22241.4|22241.5|22221.5|47
1648135800000|2022-03-24 15:30:00|22257.7|22237.7|22260.2|22240.2|22261.5|22241.5|22248.9|22228.9|39
1648136100000|2022-03-24 15:35:00|22262.7|22242.7|22256.5|22236.5|22281.5|22261.5|22256.5|22236.5|51
1648136400000|2022-03-24 15:40:00|22253.9|22233.9|22226.5|22206.5|22253.9|22233.9|22226.5|22206.5|36
1648136700000|2022-03-24 15:45:00|22229|22209|22201.5|22181.5|22229|22209|22200.2|22180.2|49
1648137000000|2022-03-24 15:50:00|22202.8|22182.8|22225.3|22205.3|22229|22209|22202.8|22182.8|162
1648137300000|2022-03-24 15:55:00|22230.5|22210.5|22252.8|22232.8|22252.8|22232.8|22230.5|22210.5|54
1648137600000|2022-03-24 16:00:00|22254|22234|22280.3|22260.3|22291.5|22271.5|22229|22209|189
1648137900000|2022-03-24 16:05:00|22277.7|22257.7|22251.5|22231.5|22277.7|22257.7|22249|22229|32
1648138200000|2022-03-24 16:10:00|22250.2|22230.2|22246.6|22226.6|22250.2|22230.2|22226.6|22206.6|32
1648138500000|2022-03-24 16:15:00|22245.3|22225.3|22223|22203|22245.3|22225.3|22223|22203|75
1648138800000|2022-03-24 16:20:00|22221.8|22201.8|22231.6|22211.6|22241.6|22221.6|22196.6|22176.6|218
1648139100000|2022-03-24 16:25:00|22229|22209|22231.6|22211.6|22250.3|22230.3|22226.6|22206.6|95
1648139400000|2022-03-24 16:30:00|22230.3|22210.3|22244.1|22224.1|22244.1|22224.1|22225.3|22205.3|28
1648139700000|2022-03-24 16:35:00|22242.8|22222.8|22246.6|22226.6|22246.6|22226.6|22231.6|22211.6|29
1648140000000|2022-03-24 16:40:00|22249.3|22229.3|22256.6|22236.6|22261.6|22241.6|22246.6|22226.6|24
1648140300000|2022-03-24 16:45:00|22255.4|22235.4|22221.8|22201.8|22256.6|22236.6|22220.4|22200.4|26
1648140600000|2022-03-24 16:50:00|22226.6|22206.6|22229.1|22209.1|22231.6|22211.6|22221.6|22201.6|24
1648140900000|2022-03-24 16:55:00|22230.3|22210.3|22232.9|22212.9|22251.6|22231.6|22227.9|22207.9|81
1648141200000|2022-03-24 17:00:00|22234.1|22214.1|22224.1|22204.1|22239.1|22219.1|22224.1|22204.1|45
1648141500000|2022-03-24 17:05:00|22219.1|22199.1|22201.6|22181.6|22219.1|22199.1|22199.1|22179.1|32
1648141800000|2022-03-24 17:10:00|22205.4|22185.4|22201.6|22181.6|22210.4|22190.4|22194.1|22174.1|55
1648142100000|2022-03-24 17:15:00|22202.9|22182.9|22186.7|22166.7|22204.1|22184.1|22171.6|22151.6|97
1648142400000|2022-03-24 17:20:00|22190.3|22170.3|22207.7|22187.7|22209|22189|22174.1|22154.1|525
1648142700000|2022-03-24 17:25:00|22206.5|22186.5|22229|22209|22241.5|22209|22190.2|22170.2|201
1648199700000|2022-03-25 09:15:00|22233.9|22213.9|22261.4|22241.4|22283.9|22241.4|22206.4|22176.4|102
1648200000000|2022-03-25 09:20:00|22263.9|22243.9|22273.9|22253.9|22308.9|22288.9|22263.9|22243.9|64
1648200300000|2022-03-25 09:25:00|22271.4|22251.4|22261.4|22241.4|22276.4|22256.4|22253.9|22233.9|51
1648200600000|2022-03-25 09:30:00|22263.9|22243.9|22268.9|22248.9|22283.9|22263.9|22241.4|22221.4|27
1648200900000|2022-03-25 09:35:00|22270.2|22250.2|22272.6|22252.6|22296.4|22276.4|22270.2|22250.2|35
1648201200000|2022-03-25 09:40:00|22271.4|22251.4|22242.6|22222.6|22273.9|22251.4|22242.6|22222.6|13
1648201500000|2022-03-25 09:45:00|22241.4|22221.4|22216.4|22196.4|22241.4|22221.4|22216.4|22196.4|12
1648201800000|2022-03-25 09:50:00|22213.9|22193.9|22227.6|22207.6|22227.6|22207.6|22192.6|22172.6|35
1648202100000|2022-03-25 09:55:00|22228.9|22208.9|22227.6|22207.6|22242.6|22211.4|22222.6|22200.1|9
1648202400000|2022-03-25 10:00:00|22228.8|22208.8|22266.4|22226.4|22283.9|22263.9|22228.8|22208.8|33
1648202700000|2022-03-25 10:05:00|22265.1|22225.1|22251.4|22231.4|22265.1|22233.9|22241.4|22221.4|22
1648203000000|2022-03-25 10:10:00|22253.9|22233.9|22228.9|22208.9|22256.4|22236.4|22228.9|22208.9|25
1648203300000|2022-03-25 10:15:00|22227.6|22207.6|22225.1|22205.1|22245.1|22213.9|22225.1|22202.6|10
1648203600000|2022-03-25 10:20:00|22227.6|22207.6|22237.6|22217.6|22237.6|22217.6|22227.6|22207.6|6
1648203900000|2022-03-25 10:25:00|22241.4|22221.4|22203.9|22183.9|22257.6|22237.6|22203.9|22183.9|22
1648204200000|2022-03-25 10:30:00|22202.6|22182.6|22131.4|22111.4|22202.6|22182.6|22126.4|22106.4|51
1648204500000|2022-03-25 10:35:00|22128.8|22108.8|22126.4|22106.4|22163.9|22128.9|22125.1|22102.6|13
1648204800000|2022-03-25 10:40:00|22121.4|22101.4|21983.9|21963.9|22121.4|22101.4|21956.4|21936.4|124
1648205100000|2022-03-25 10:45:00|21981.3|21961.3|21951.4|21931.4|21983.9|21963.9|21948.9|21928.9|53
1648205400000|2022-03-25 10:50:00|21953.8|21933.8|21981.4|21961.4|21986.4|21966.4|21953.8|21933.8|27
1648205700000|2022-03-25 10:55:00|21983.9|21963.9|21983.9|21963.9|21990.1|21966.4|21958.8|21938.8|42
1648206000000|2022-03-25 11:00:00|21988.9|21968.9|21998.9|21978.9|22061.4|22041.4|21988.9|21962.6|103
1648206300000|2022-03-25 11:05:00|21997.6|21977.6|22027.6|22007.6|22038.8|22013.9|21996.4|21976.4|14
1648206600000|2022-03-25 11:10:00|22026.3|22006.3|22028.9|22008.9|22031.4|22011.4|22016.4|21996.4|12
1648206900000|2022-03-25 11:15:00|22030.1|22010.1|22043.9|22023.9|22053.9|22033.9|22030.1|22005.1|26
1648207200000|2022-03-25 11:20:00|22042.6|22022.6|22033.9|22013.9|22042.6|22022.6|22026.4|22000.1|8
1648207500000|2022-03-25 11:25:00|22035.1|22015.1|22057.6|22037.6|22057.6|22037.6|22035.1|22015.1|22
1648207800000|2022-03-25 11:30:00|22058.9|22038.9|22052.6|22032.6|22063.9|22043.9|22052.6|22032.6|20
1648208100000|2022-03-25 11:35:00|22051.4|22031.4|22063.9|22043.9|22063.9|22043.9|22041.4|22021.4|5
1648208400000|2022-03-25 11:40:00|22065.1|22045.1|22068.9|22048.9|22070.1|22050.1|22065.1|22045.1|17
1648208700000|2022-03-25 11:45:00|22070.1|22050.1|22075.1|22055.1|22075.1|22055.1|22066.4|22046.4|94
1648209000000|2022-03-25 11:50:00|22072.6|22052.6|22073.9|22053.9|22073.9|22053.9|22066.4|22046.4|9
1648209300000|2022-03-25 11:55:00|22072.6|22052.6|22076.4|22056.4|22076.4|22056.4|22061.4|22041.4|21
1648209600000|2022-03-25 12:00:00|22073.9|22053.9|22053.9|22033.9|22077.6|22057.6|22046.4|22022.6|68
1648209900000|2022-03-25 12:05:00|22055.1|22035.1|22055.1|22035.1|22056.4|22036.4|22045.1|22025.1|39
1648210200000|2022-03-25 12:10:00|22056.4|22036.4|22113.9|22093.9|22133.9|22113.9|22056.4|22033.9|68
1648210500000|2022-03-25 12:15:00|22112.6|22092.6|22137.6|22117.6|22140.1|22120.1|22106.4|22086.4|27
1648210800000|2022-03-25 12:20:00|22140.1|22120.1|22142.6|22122.6|22145.1|22125.1|22140.1|22120.1|47
1648211100000|2022-03-25 12:25:00|22141.4|22121.4|22135.1|22115.1|22142.6|22122.6|22118.9|22098.9|31
1648211400000|2022-03-25 12:30:00|22133.9|22113.9|22118.9|22098.9|22136.4|22116.4|22113.9|22093.9|47
1648211700000|2022-03-25 12:35:00|22120.1|22100.1|22116.4|22096.4|22135.1|22115.1|22116.4|22096.4|26
1648212000000|2022-03-25 12:40:00|22117.6|22097.6|22117.6|22097.6|22132.7|22112.7|22116.4|22096.4|41
1648212300000|2022-03-25 12:45:00|22116.4|22096.4|22143.9|22123.9|22143.9|22123.9|22110.1|22090.1|55
1648212600000|2022-03-25 12:50:00|22145.1|22125.1|22247.7|22227.7|22256.4|22236.4|22145.1|22125.1|130
1648212900000|2022-03-25 12:55:00|22248.9|22228.9|22193.9|22173.9|22265.2|22245.2|22191.4|22171.4|62
1648213200000|2022-03-25 13:00:00|22195.2|22175.2|22153.9|22133.9|22218.9|22198.9|22137.6|22117.6|42
1648213500000|2022-03-25 13:05:00|22160.2|22140.2|22191.4|22171.4|22198.9|22171.4|22160.2|22135.1|279
1648213800000|2022-03-25 13:10:00|22193.8|22173.8|22181.3|22161.3|22205.1|22185.1|22181.3|22161.3|21
1648214100000|2022-03-25 13:15:00|22176.3|22156.3|22167.6|22147.6|22176.3|22156.3|22167.6|22147.6|30
1648214400000|2022-03-25 13:20:00|22166.3|22146.3|22207.6|22187.6|22216.3|22196.3|22166.3|22146.3|49
1648214700000|2022-03-25 13:25:00|22210|22190|22186.3|22166.3|22225.1|22200.1|22185.1|22161.3|55
1648215000000|2022-03-25 13:30:00|22188.8|22168.8|22226.3|22206.3|22231.3|22211.3|22186.3|22166.3|90
1648215300000|2022-03-25 13:35:00|22235.1|22175.1|22192.6|22172.6|22235.1|22208.8|22190.1|22170.1|56
1648215600000|2022-03-25 13:40:00|22193.8|22173.8|22236.3|22216.3|22238.8|22218.8|22188.8|22168.8|82
1648215900000|2022-03-25 13:45:00|22235.1|22215.1|22187.6|22167.6|22238.8|22218.8|22187.6|22167.6|65
1648216200000|2022-03-25 13:50:00|22186.3|22166.3|22206.3|22186.3|22213.8|22193.8|22168.8|22148.8|98
1648216500000|2022-03-25 13:55:00|22210.1|22190.1|22272.6|22232.6|22272.6|22241.3|22210.1|22190.1|312
1648216800000|2022-03-25 14:00:00|22261.3|22241.3|22221.3|22201.3|22261.3|22241.3|22221.3|22201.3|85
1648217100000|2022-03-25 14:05:00|22218.8|22198.8|22232.5|22212.5|22233.8|22213.8|22216.3|22196.3|135
1648217400000|2022-03-25 14:10:00|22231.3|22211.3|22226.3|22206.3|22231.3|22211.3|22206.3|22186.3|193
1648217700000|2022-03-25 14:15:00|22225|22205|22148.8|22128.8|22225|22205|22148.8|22128.8|393
1648218000000|2022-03-25 14:20:00|22146.2|22126.2|22093.8|22073.8|22146.2|22126.2|22072.5|22052.5|114
1648218300000|2022-03-25 14:25:00|22092.5|22072.5|22086.3|22066.3|22111.3|22091.3|22086.3|22066.3|74
1648218600000|2022-03-25 14:30:00|22087.6|22067.6|22123.8|22103.8|22125.1|22105.1|22087.6|22067.6|52
1648218900000|2022-03-25 14:35:00|22126.3|22106.3|22161.3|22141.3|22162.6|22141.3|22126.3|22106.3|63
1648219200000|2022-03-25 14:40:00|22163.8|22143.8|22211.3|22191.3|22218.8|22198.8|22163.8|22143.8|76
1648219500000|2022-03-25 14:45:00|22208.8|22188.8|22191.3|22171.3|22208.8|22188.8|22178.8|22158.8|56
1648219800000|2022-03-25 14:50:00|22187.5|22167.5|22168.8|22148.8|22201.3|22173.8|22167.5|22141.3|101
1648220100000|2022-03-25 14:55:00|22166.3|22146.3|22116.3|22096.3|22166.3|22146.3|22102.5|22076.3|77
1648220400000|2022-03-25 15:00:00|22121.3|22101.3|22151.3|22131.3|22158.8|22138.8|22121.3|22101.3|56
1648220700000|2022-03-25 15:05:00|22152.6|22132.6|22118.8|22098.8|22153.8|22133.8|22118.8|22098.8|37
1648221000000|2022-03-25 15:10:00|22121.3|22101.3|22116.3|22096.3|22132.6|22112.6|22116.3|22096.3|50
1648221300000|2022-03-25 15:15:00|22113.8|22093.8|22138.8|22118.8|22145|22122.5|22097.5|22077.5|72
1648221600000|2022-03-25 15:20:00|22136.3|22116.3|22118.8|22098.8|22136.3|22116.3|22076.3|22053.8|93
1648221900000|2022-03-25 15:25:00|22122.6|22102.6|22186.3|22166.3|22202.5|22171.3|22122.6|22102.6|85
1648222200000|2022-03-25 15:30:00|22183.8|22163.8|22206.3|22186.3|22221.3|22201.3|22183.8|22163.8|255
1648222500000|2022-03-25 15:35:00|22205|22185|22168.8|22148.8|22206.3|22186.3|22168.8|22148.8|42
1648222800000|2022-03-25 15:40:00|22167.5|22147.5|22191.3|22171.3|22195.1|22175.1|22156.3|22136.3|104
1648223100000|2022-03-25 15:45:00|22193.8|22173.8|22157.5|22137.5|22201.3|22177.5|22156.3|22136.3|36
1648223400000|2022-03-25 15:50:00|22160|22140|22176.3|22156.3|22186.3|22166.3|22160|22140|40
1648223700000|2022-03-25 15:55:00|22175.1|22155.1|22191.3|22171.3|22192.6|22172.6|22171.3|22151.3|40
1648224000000|2022-03-25 16:00:00|22186.3|22166.3|22148.8|22128.8|22186.3|22166.3|22140|22120|74
1648224300000|2022-03-25 16:05:00|22146.3|22126.3|22156.3|22136.3|22177.6|22145.1|22138.8|22112.6|63
1648224600000|2022-03-25 16:10:00|22157.6|22137.6|22193.8|22173.8|22193.8|22173.8|22156.3|22136.3|42
1648224900000|2022-03-25 16:15:00|22195|22175|22202.5|22182.5|22202.5|22182.5|22186.3|22166.3|86
1648225200000|2022-03-25 16:20:00|22206.3|22186.3|22143.8|22123.8|22206.3|22186.3|22142.5|22122.5|120
1648225500000|2022-03-25 16:25:00|22147.6|22127.6|22166.3|22146.3|22166.3|22146.3|22143.8|22123.8|66
1648225800000|2022-03-25 16:30:00|22165|22145|22152.5|22132.5|22165|22145|22150|22130|89
1648226100000|2022-03-25 16:35:00|22151.3|22131.3|22167.5|22147.5|22172.5|22147.5|22142.5|22122.5|42
1648226400000|2022-03-25 16:40:00|22177.6|22157.6|22165|22145|22177.6|22157.6|22153.8|22133.8|19
1648226700000|2022-03-25 16:45:00|22167.5|22147.5|22166.3|22146.3|22176.3|22156.3|22166.3|22146.3|32
1648227000000|2022-03-25 16:50:00|22170|22150|22186.3|22166.3|22187.5|22166.3|22170|22142.6|25
1648227300000|2022-03-25 16:55:00|22197.6|22157.6|22161.3|22141.3|22197.6|22171.3|22156.3|22136.3|58
1648227600000|2022-03-25 17:00:00|22160|22140|22181.3|22161.3|22181.3|22161.3|22152.5|22132.5|44
1648227900000|2022-03-25 17:05:00|22180.1|22160.1|22213.8|22193.8|22215|22195|22180.1|22160.1|168
1648228200000|2022-03-25 17:10:00|22212.5|22192.5|22220|22200|22220|22200|22205|22185|241
1648228500000|2022-03-25 17:15:00|22221.3|22201.3|22210|22190|22230|22210|22210|22190|76
1648228800000|2022-03-25 17:20:00|22208.8|22188.8|22178.8|22138.8|22236.3|22216.3|22168.8|22138.8|476
1648229100000|2022-03-25 17:25:00|22180|22140|22163.8|22143.8|22188.8|22151.3|22150|22130|165
1648455300000|2022-03-28 08:15:00|22185.9|22165.9|22196.2|22176.2|22238.4|22209.6|22183.4|22163.4|122
1648455600000|2022-03-28 08:20:00|22192.3|22172.3|22223.4|22203.4|22225.9|22205.9|22188.4|22168.4|62
1648455900000|2022-03-28 08:25:00|22220.9|22200.9|22222.1|22202.1|22223.4|22203.4|22213.4|22193.4|25
1648456200000|2022-03-28 08:30:00|22223.4|22203.4|22269.6|22249.6|22269.8|22249.6|22223.4|22203.4|68
1648456500000|2022-03-28 08:35:00|22293.4|22253.4|22273.4|22253.4|22293.4|22271.9|22255.9|22235.9|67
1648456800000|2022-03-28 08:40:00|22268.4|22248.4|22263.4|22243.4|22268.4|22248.4|22248.4|22228.4|25
1648457100000|2022-03-28 08:45:00|22264.6|22244.6|22263.4|22243.4|22268.4|22248.4|22252.1|22232.1|32
1648457400000|2022-03-28 08:50:00|22260.9|22240.9|22243.4|22223.4|22260.9|22240.9|22227.3|22207.3|21
1648457700000|2022-03-28 08:55:00|22245.7|22225.7|22244.8|22224.8|22248.4|22228.4|22230.9|22210.9|8
1648458000000|2022-03-28 09:00:00|22242.5|22222.5|22173.4|22153.4|22242.5|22222.5|22169.6|22149.6|62
1648458300000|2022-03-28 09:05:00|22172.3|22152.3|22075.9|22055.9|22172.3|22152.3|22073.4|22053.4|94
1648458600000|2022-03-28 09:10:00|22070.9|22050.9|21897.5|21877.5|22070.9|22050.9|21897.5|21875.9|93
1648458900000|2022-03-28 09:15:00|21896.2|21876.2|21957.5|21937.5|21976.2|21956.2|21878.7|21858.7|114
1648459200000|2022-03-28 09:20:00|21956.2|21936.2|21962.3|21942.3|21971.2|21948.7|21951.2|21931.2|29
1648459500000|2022-03-28 09:25:00|21971.2|21931.2|21917.3|21897.3|21971.2|21942.3|21912.5|21892.5|18
1648459800000|2022-03-28 09:30:00|21916.2|21896.2|21873.4|21853.4|21916.2|21896.2|21873.4|21853.4|59
1648460100000|2022-03-28 09:35:00|21874.8|21854.8|21906.2|21886.2|21916.2|21888.7|21872.3|21849.4|63
1648460400000|2022-03-28 09:40:00|21905|21885|21923.7|21903.7|21941.2|21921.2|21902.3|21882.3|13
1648460700000|2022-03-28 09:45:00|21922.3|21902.3|21943.7|21923.7|21961.2|21941.2|21922.3|21902.3|27
1648461000000|2022-03-28 09:50:00|21941.2|21921.2|21923.7|21903.7|21941.2|21921.2|21923.7|21903.7|16
1648461300000|2022-03-28 09:55:00|21924.8|21904.8|21918.6|21898.6|21938.6|21918.6|21918.6|21898.6|13
1648461600000|2022-03-28 10:00:00|21919.8|21899.8|21908.6|21888.6|21933.6|21913.6|21908.6|21888.6|21
1648461900000|2022-03-28 10:05:00|21909.8|21889.8|21918.6|21898.6|21936.1|21908.6|21907.3|21887.3|18
1648462200000|2022-03-28 10:10:00|21917.5|21897.5|21913.6|21893.6|21917.5|21897.5|21895|21875|42
1648462500000|2022-03-28 10:15:00|21915|21895|21926.1|21906.1|21928.6|21908.6|21915|21895|13
1648462800000|2022-03-28 10:20:00|21923.6|21903.6|21886.1|21866.1|21926.1|21906.1|21886.1|21866.1|31
1648463100000|2022-03-28 10:25:00|21884.8|21864.8|21878.6|21858.6|21884.8|21864.8|21842.5|21822.5|71
1648463400000|2022-03-28 10:30:00|21881.1|21861.1|21906.1|21886.1|21908.6|21888.6|21879.8|21854.8|35
1648463700000|2022-03-28 10:35:00|21908.4|21888.4|21901.1|21881.1|21912.3|21892.3|21898.6|21878.6|4
1648464000000|2022-03-28 10:40:00|21899.8|21879.8|21891.1|21871.1|21899.8|21879.8|21886.1|21866.1|13
1648464300000|2022-03-28 10:45:00|21890|21870|21881.1|21861.1|21890|21870|21879.8|21859.8|13
1648464600000|2022-03-28 10:50:00|21885|21865|21898.9|21858.9|21898.9|21865|21885|21856.1|4
1648464900000|2022-03-28 10:55:00|21897.5|21857.5|21868.6|21848.6|21901.1|21877.3|21868.6|21848.6|6
1648465200000|2022-03-28 11:00:00|21867.5|21847.5|21846.1|21826.1|21867.5|21847.5|21843.6|21823.6|47
1648465500000|2022-03-28 11:05:00|21847.3|21827.3|21861.1|21841.1|21861.1|21841.1|21843.6|21823.6|29
1648465800000|2022-03-28 11:10:00|21866.1|21846.1|21849.8|21829.8|21877.3|21857.3|21847.3|21827.3|32
1648466100000|2022-03-28 11:15:00|21850.9|21830.9|21798.6|21778.6|21852.3|21832.3|21798.6|21778.6|88
1648466400000|2022-03-28 11:20:00|21797.5|21777.5|21771.1|21751.1|21800|21780|21758.6|21738.6|77
1648466700000|2022-03-28 11:25:00|21768.6|21748.6|21768.6|21748.6|21791.1|21754.1|21761.1|21741.1|86
1648467000000|2022-03-28 11:30:00|21766.1|21746.1|21742.3|21722.3|21766.1|21746.1|21695|21675|144
1648467300000|2022-03-28 11:35:00|21743.6|21723.6|21746.1|21726.1|21752.3|21732.3|21734.8|21714.8|49
1648467600000|2022-03-28 11:40:00|21747.3|21727.3|21728.6|21708.6|21748.6|21728.6|21713.6|21693.6|57
1648467900000|2022-03-28 11:45:00|21729.8|21709.8|21708.6|21688.6|21752.5|21732.5|21708.6|21688.6|89
1648468200000|2022-03-28 11:50:00|21710|21690|21691.1|21671.1|21718.6|21698.6|21687.5|21667.5|75
1648468500000|2022-03-28 11:55:00|21688.4|21668.4|21671.4|21651.4|21691.1|21671.1|21671.4|21651.4|58
1648468800000|2022-03-28 12:00:00|21671.1|21651.1|21726.1|21706.1|21733.6|21713.6|21671.1|21651.1|222
1648469100000|2022-03-28 12:05:00|21727.3|21707.3|21706.1|21686.1|21728.6|21708.6|21701.1|21681.1|43
1648469400000|2022-03-28 12:10:00|21703.6|21683.6|21686.1|21666.1|21711.1|21691.1|21686.1|21659.8|51
1648469700000|2022-03-28 12:15:00|21685|21665|21706.1|21686.1|21706.1|21686.1|21668.6|21648.6|102
1648470000000|2022-03-28 12:20:00|21698.6|21678.6|21706.1|21686.1|21731.1|21711.1|21698.6|21678.6|356
1648470300000|2022-03-28 12:25:00|21708.6|21688.6|21689.8|21669.8|21720|21700|21677.3|21657.3|58
1648470600000|2022-03-28 12:30:00|21688.6|21668.6|21645.4|21625.4|21692.3|21672.3|21621.1|21601.1|344
1648470900000|2022-03-28 12:35:00|21644.1|21624.1|21656.6|21636.6|21659.1|21639.1|21597.7|21577.7|322
1648471200000|2022-03-28 12:40:00|21655.4|21635.4|21658.9|21638.9|21658.9|21638.9|21637.9|21617.9|348
1648471500000|2022-03-28 12:45:00|21660|21640|21656.6|21636.6|21661.4|21641.4|21636.6|21616.6|169
1648471800000|2022-03-28 12:50:00|21661.6|21641.6|21646.6|21626.6|21681.6|21661.6|21645.4|21625.4|169
1648472100000|2022-03-28 12:55:00|21644.1|21624.1|21637.9|21617.9|21669.1|21649.1|21635.4|21615.4|81
1648472400000|2022-03-28 13:00:00|21636.8|21616.8|21552.9|21532.9|21636.8|21616.8|21544.1|21524.1|541
1648472700000|2022-03-28 13:05:00|21551.8|21531.8|21566.6|21546.6|21590.9|21565.4|21521.8|21499.3|267
1648473000000|2022-03-28 13:10:00|21564.3|21544.3|21544.1|21524.1|21565.2|21545.2|21530.2|21510.2|182
1648473300000|2022-03-28 13:15:00|21541.6|21521.6|21529.1|21509.1|21556.6|21536.6|21517.7|21497.7|149
1648473600000|2022-03-28 13:20:00|21524.1|21504.1|21553|21533|21555.5|21535.5|21510.4|21490.4|162
1648473900000|2022-03-28 13:25:00|21556.6|21536.6|21510.5|21490.5|21563|21543|21505.2|21485.2|123
1648474200000|2022-03-28 13:30:00|21509.3|21489.3|21541.6|21521.6|21559.3|21528.2|21504.1|21484.1|245
1648474500000|2022-03-28 13:35:00|21544.3|21524.3|21510.5|21490.5|21561.6|21531.6|21510.5|21490.5|110
1648474800000|2022-03-28 13:40:00|21509.1|21489.1|21541.6|21521.6|21546.6|21526.6|21506.6|21486.6|105
1648475100000|2022-03-28 13:45:00|21540.5|21520.5|21461.8|21441.8|21541.6|21521.6|21458.2|21435.7|535
1648475400000|2022-03-28 13:50:00|21464.3|21444.3|21446.8|21426.8|21469.3|21449.3|21416.8|21396.8|412
1648475700000|2022-03-28 13:55:00|21441.8|21421.8|21398.2|21378.2|21441.8|21421.8|21391.8|21371.8|219
1648476000000|2022-03-28 14:00:00|21399.3|21379.3|21341.8|21321.8|21399.3|21379.3|21327|21307|581
1648476300000|2022-03-28 14:05:00|21340.7|21320.7|21365.5|21345.5|21374.3|21354.3|21329.3|21309.3|236
1648476600000|2022-03-28 14:10:00|21361.8|21341.8|21335.5|21315.5|21361.8|21341.8|21305.7|21285.7|300
1648476900000|2022-03-28 14:15:00|21336.8|21316.8|21339.3|21319.3|21349.3|21329.3|21329.3|21309.3|148
1648477200000|2022-03-28 14:20:00|21336.8|21316.8|21333.4|21313.4|21349.3|21329.3|21325.9|21305.9|534
1648477500000|2022-03-28 14:25:00|21330.9|21310.9|21325.9|21305.9|21340.9|21320.9|21325.9|21305.9|158
1648477800000|2022-03-28 14:30:00|21327|21307|21279.3|21259.3|21332|21312|21276.1|21256.1|645
1648478100000|2022-03-28 14:35:00|21280.7|21260.7|21320.5|21300.5|21320.5|21300.5|21270.7|21250.7|294
1648478400000|2022-03-28 14:40:00|21321.8|21301.8|21318.2|21298.2|21340.7|21320.7|21318.2|21298.2|112
1648478700000|2022-03-28 14:45:00|21314.6|21294.6|21306.8|21286.8|21314.6|21294.6|21295.7|21275.7|123
1648479000000|2022-03-28 14:50:00|21308.2|21288.2|21303.2|21283.2|21318|21298|21303.2|21283.2|71
1648479300000|2022-03-28 14:55:00|21299.3|21279.3|21356.8|21336.8|21370.9|21350.7|21299.3|21279.3|637
1648479600000|2022-03-28 15:00:00|21354.3|21334.3|21319.3|21299.3|21354.3|21334.3|21313.2|21292.1|102
1648479900000|2022-03-28 15:05:00|21320.5|21300.5|21340.7|21320.7|21348.2|21328.2|21320.5|21300.5|167
1648480200000|2022-03-28 15:10:00|21339.3|21319.3|21386.8|21366.8|21391.8|21371.8|21339.3|21319.3|131
1648480500000|2022-03-28 15:15:00|21389.3|21369.3|21376.8|21356.8|21391.8|21371.8|21355.7|21335.7|122
1648480800000|2022-03-28 15:20:00|21375.7|21355.7|21396.8|21376.8|21401.6|21381.6|21374.3|21354.3|94
1648481100000|2022-03-28 15:25:00|21398|21378|21443|21423|21444.1|21424.1|21398|21378|455
1648481400000|2022-03-28 15:30:00|21441.6|21421.6|21436.6|21416.6|21459.3|21439.3|21406.8|21378.9|286
1648481700000|2022-03-28 15:35:00|21434.1|21414.1|21469.1|21449.1|21476.6|21456.6|21434.1|21414.1|94
1648482000000|2022-03-28 15:40:00|21470.5|21450.5|21544.1|21524.1|21549.1|21529.1|21461.6|21441.6|202
1648482300000|2022-03-28 15:45:00|21543|21523|21586.6|21566.6|21596.6|21576.6|21521.6|21493|187
1648482600000|2022-03-28 15:50:00|21589.1|21569.1|21629.1|21609.1|21629.1|21609.1|21561.6|21541.6|152
1648482900000|2022-03-28 15:55:00|21631.4|21611.4|21576.8|21556.8|21646.6|21626.6|21576.8|21556.8|155
1648483200000|2022-03-28 16:00:00|21578.2|21558.2|21505.5|21485.5|21589.1|21569.1|21503.2|21483.2|241
1648483500000|2022-03-28 16:05:00|21498|21478|21559.1|21539.1|21570.2|21539.1|21489.3|21469.3|269
1648483800000|2022-03-28 16:10:00|21561.6|21541.6|21571.6|21531.6|21571.6|21544.1|21534.1|21514.1|161
1648484100000|2022-03-28 16:15:00|21570.2|21530.2|21534.3|21514.3|21570.2|21538|21534.1|21514.1|143
1648484400000|2022-03-28 16:20:00|21530.9|21510.9|21461.8|21441.8|21530.9|21510.9|21451.8|21431.8|643
1648484700000|2022-03-28 16:25:00|21458.2|21438.2|21541.8|21521.8|21559.3|21539.3|21458.2|21438.2|157
1648485000000|2022-03-28 16:30:00|21540.7|21520.7|21571.8|21551.8|21585.7|21565.7|21539.3|21519.3|112
1648485300000|2022-03-28 16:35:00|21576.8|21556.8|21566.8|21546.8|21586.8|21566.8|21566.8|21546.8|54
1648485600000|2022-03-28 16:40:00|21561.8|21541.8|21585.7|21565.7|21602.1|21579.3|21561.8|21541.8|57
1648485900000|2022-03-28 16:45:00|21583.2|21563.2|21549.3|21529.3|21585.7|21565.7|21549.3|21529.3|42
1648486200000|2022-03-28 16:50:00|21548|21528|21540.7|21520.7|21548|21528|21526.8|21506.8|57
1648486500000|2022-03-28 16:55:00|21544.1|21524.1|21521.8|21501.8|21558|21538|21514.3|21494.3|34
1648486800000|2022-03-28 17:00:00|21519.3|21499.3|21514.3|21494.3|21521.8|21501.8|21511.8|21491.8|34
1648487100000|2022-03-28 17:05:00|21515.5|21495.5|21490.7|21470.7|21520.5|21500.5|21490.7|21470.7|40
1648487400000|2022-03-28 17:10:00|21491.8|21471.8|21551.8|21531.8|21551.8|21531.8|21491.8|21471.8|75
1648487700000|2022-03-28 17:15:00|21555.5|21535.5|21566.8|21546.8|21571.8|21551.8|21543.2|21523.2|62
1648488000000|2022-03-28 17:20:00|21569.3|21549.3|21564.3|21544.3|21584.1|21564.1|21564.3|21544.3|146
1648488300000|2022-03-28 17:25:00|21563.2|21543.2|21574.3|21534.3|21584.6|21555.5|21529.3|21492.7|158
1648541700000|2022-03-29 08:15:00|21567|21547|21618.1|21598.1|21737|21702.3|21567|21547|184
1648542000000|2022-03-29 08:20:00|21620.6|21600.6|21633.1|21613.1|21675.9|21647|21613.1|21591.7|57
1648542300000|2022-03-29 08:25:00|21632|21612|21642|21622|21642|21622|21629.5|21609.5|12
1648542600000|2022-03-29 08:30:00|21643.1|21623.1|21693.1|21673.1|21700.9|21675.6|21633.1|21608.1|64
1648542900000|2022-03-29 08:35:00|21690.9|21670.9|21752|21732|21752|21732|21679.5|21659.5|46
1648543200000|2022-03-29 08:40:00|21747|21727|21724.5|21704.5|21749.5|21729.5|21724.5|21704.5|27
1648543500000|2022-03-29 08:45:00|21722|21702|21714.5|21694.5|21727|21707|21709.5|21689.5|34
1648543800000|2022-03-29 08:50:00|21713.4|21693.4|21679.5|21659.5|21713.4|21693.4|21679.5|21659.5|19
1648544100000|2022-03-29 08:55:00|21677|21657|21677|21657|21679.5|21659.5|21672|21652|3
1648544400000|2022-03-29 09:00:00|21675.6|21655.6|21637|21617|21675.6|21655.6|21637|21617|21
1648544700000|2022-03-29 09:05:00|21639.8|21619.8|21672|21652|21674.2|21654.2|21639.8|21619.8|19
1648545000000|2022-03-29 09:10:00|21670.9|21650.9|21656.7|21636.7|21670.9|21650.9|21644.5|21624.5|22
1648545300000|2022-03-29 09:15:00|21658.1|21638.1|21659.5|21639.5|21684.5|21664.5|21658.1|21638.1|37
1648545600000|2022-03-29 09:20:00|21658.4|21638.4|21654.5|21634.5|21658.4|21638.4|21647|21627|4
1648545900000|2022-03-29 09:25:00|21653.1|21633.1|21650.6|21630.6|21673.1|21653.1|21650.6|21630.6|21
1648546200000|2022-03-29 09:30:00|21652|21632|21647|21627|21655.6|21635.6|21643.4|21614.5|14
1648546500000|2022-03-29 09:35:00|21644.5|21624.5|21652|21632|21658.1|21638.1|21644.5|21624.5|11
1648546800000|2022-03-29 09:40:00|21647|21627|21647|21627|21652|21632|21647|21627|11
1648547100000|2022-03-29 09:45:00|21648.4|21628.4|21649.5|21629.5|21652|21632|21648.4|21628.4|7
1648547400000|2022-03-29 09:50:00|21647|21627|21644.5|21624.5|21647|21627|21639.5|21619.5|3
1648547700000|2022-03-29 09:55:00|21642|21622|21644.5|21624.5|21652|21632|21634.5|21614.5|9
1648548000000|2022-03-29 10:00:00|21640.3|21620.3|21632|21612|21642|21622|21632|21612|12
1648548300000|2022-03-29 10:05:00|21634.5|21614.5|21655.9|21635.9|21660.3|21640.3|21634.5|21614.5|28
1648548600000|2022-03-29 10:10:00|21654.5|21634.5|21658.1|21638.1|21663.1|21643.1|21654.5|21634.5|11
1648548900000|2022-03-29 10:15:00|21657|21637|21669.5|21649.5|21672|21652|21657|21637|22
1648549200000|2022-03-29 10:20:00|21668.1|21648.1|21637|21617|21673.1|21653.1|21637|21617|20
1648549500000|2022-03-29 10:25:00|21638.1|21618.1|21654.5|21634.5|21655.6|21635.6|21638.1|21618.1|22
1648549800000|2022-03-29 10:30:00|21652.3|21632.3|21620.9|21600.9|21652.3|21632.3|21607|21587|70
1648550100000|2022-03-29 10:35:00|21622|21602|21629.5|21609.5|21633.4|21613.4|21622|21602|11
1648550400000|2022-03-29 10:40:00|21630.9|21610.9|21647|21627|21653.1|21633.1|21630.9|21610.9|17
1648550700000|2022-03-29 10:45:00|21645.9|21625.9|21624.5|21604.5|21645.9|21625.9|21624.5|21604.5|10
1648551000000|2022-03-29 10:50:00|21622|21602|21615.6|21595.6|21624.5|21604.5|21614.5|21594.5|6
1648551300000|2022-03-29 10:55:00|21610.6|21590.6|21609.8|21589.8|21638.1|21618.1|21609.5|21589.5|41
1648551600000|2022-03-29 11:00:00|21608.7|21588.7|21602|21582|21612.3|21592.3|21585.9|21565.9|21
1648551900000|2022-03-29 11:05:00|21598.4|21578.4|21577.3|21557.3|21598.4|21578.4|21577.3|21557.3|18
1648552200000|2022-03-29 11:10:00|21574.5|21554.5|21582|21562|21582|21562|21567|21547|12
1648552500000|2022-03-29 11:15:00|21579.5|21559.5|21577|21557|21579.5|21559.5|21565.9|21545.9|15
1648552800000|2022-03-29 11:20:00|21578.1|21558.1|21594.5|21574.5|21615.6|21595.6|21578.1|21558.1|31
1648553100000|2022-03-29 11:25:00|21589.8|21569.8|21602.3|21582.3|21605.3|21585.3|21584.5|21564.5|17
1648553400000|2022-03-29 11:30:00|21603.7|21583.7|21714.5|21694.5|21714.5|21694.5|21603.7|21583.7|52
1648553700000|2022-03-29 11:35:00|21722|21702|21653.4|21633.4|21724.2|21704.2|21653.4|21633.4|47
1648554000000|2022-03-29 11:40:00|21654.5|21634.5|21654.5|21634.5|21659.5|21635.6|21639.2|21608.1|13
1648554300000|2022-03-29 11:45:00|21656.7|21636.7|21689.5|21669.5|21689.5|21669.5|21656.7|21636.7|37
1648554600000|2022-03-29 11:50:00|21688.1|21668.1|21690.6|21670.6|21710.9|21690.9|21682|21662|62
1648554900000|2022-03-29 11:55:00|21692|21672|21695.6|21675.6|21695.6|21675.6|21683.1|21663.1|28
1648555200000|2022-03-29 12:00:00|21693.1|21673.1|21589.5|21569.5|21712.3|21692.3|21586.7|21566.7|198
1648555500000|2022-03-29 12:05:00|21586.7|21566.7|21589.5|21569.5|21627|21607|21578.1|21558.1|130
1648555800000|2022-03-29 12:10:00|21588.1|21568.1|21597|21577|21597|21577|21532|21503.1|175
1648556100000|2022-03-29 12:15:00|21593.1|21573.1|21666.7|21606.7|21666.7|21636.7|21564.2|21538.1|270
1648556400000|2022-03-29 12:20:00|21634.2|21614.2|21683.1|21663.1|21686.7|21666.7|21633.1|21604.7|47
1648556700000|2022-03-29 12:25:00|21681.7|21661.7|21666.7|21646.7|21685.6|21665.6|21664.2|21644.2|110
1648557000000|2022-03-29 12:30:00|21669.5|21649.5|21634.2|21614.2|21678.1|21658.1|21634.2|21614.2|142
1648557300000|2022-03-29 12:35:00|21630.9|21610.9|21584.2|21564.2|21630.9|21610.9|21569.2|21549.2|58
1648557600000|2022-03-29 12:40:00|21580.3|21560.3|21588.1|21568.1|21591.7|21571.7|21564.2|21544.2|113
1648557900000|2022-03-29 12:45:00|21586.7|21566.7|21587|21567|21599.5|21577|21577|21557|427
1648558200000|2022-03-29 12:50:00|21585.9|21565.9|21580.6|21560.6|21603.1|21583.1|21575.6|21555.6|94
1648558500000|2022-03-29 12:55:00|21587|21567|21595.6|21575.6|21599.5|21579.5|21574.5|21554.5|60
1648558800000|2022-03-29 13:00:00|21592|21572|21597|21577|21605.6|21585.6|21588.4|21568.4|53
1648559100000|2022-03-29 13:05:00|21604.5|21584.5|21579.5|21559.5|21607|21587|21579.5|21559.5|74
1648559400000|2022-03-29 13:10:00|21577|21557|21569.5|21549.5|21592|21572|21569.5|21549.5|22
1648559700000|2022-03-29 13:15:00|21568.4|21548.4|21607|21587|21615.9|21595.9|21567|21547|79
1648560000000|2022-03-29 13:20:00|21604.5|21584.5|21632|21612|21638.1|21618.1|21599.5|21579.5|51
1648560300000|2022-03-29 13:25:00|21630.9|21610.9|21602|21582|21638.7|21613.1|21602|21582|23
1648560600000|2022-03-29 13:30:00|21604.5|21584.5|21589.5|21569.5|21627|21607|21573.1|21541.7|102
1648560900000|2022-03-29 13:35:00|21584.5|21564.5|21584.5|21564.5|21608.1|21588.1|21559.5|21539.5|222
1648561200000|2022-03-29 13:40:00|21585.6|21565.6|21564.5|21544.5|21590.9|21570.9|21547|21527|72
1648561500000|2022-03-29 13:45:00|21567|21547|21464.8|21444.8|21572|21552|21464.8|21444.8|381
1648561800000|2022-03-29 13:50:00|21463.4|21443.4|21423.1|21403.1|21464.2|21444.2|21422|21402|248
1648562100000|2022-03-29 13:55:00|21424.2|21404.2|21547|21527|21547.3|21527.3|21424.2|21404.2|228
1648562400000|2022-03-29 14:00:00|21545.9|21525.9|21549.5|21529.5|21574.5|21554.5|21512.3|21492.3|152
1648562700000|2022-03-29 14:05:00|21548.4|21528.4|21563.1|21543.1|21583.1|21563.1|21538.7|21518.7|101
1648563000000|2022-03-29 14:10:00|21562|21542|21651.7|21631.7|21653.1|21633.1|21562|21542|182
1648563300000|2022-03-29 14:15:00|21654.2|21634.2|21630.9|21610.9|21660.3|21639.2|21630.9|21610.9|188
1648563600000|2022-03-29 14:20:00|21629.5|21609.5|21606.7|21586.7|21630.6|21610.6|21592|21572|155
1648563900000|2022-03-29 14:25:00|21605.6|21585.6|21618.1|21598.1|21649.5|21621.7|21589.2|21569.2|373
1648564200000|2022-03-29 14:30:00|21616.7|21596.7|21600.6|21580.6|21629.2|21609.2|21600.6|21580.6|67
1648564500000|2022-03-29 14:35:00|21601.7|21581.7|21606.7|21586.7|21632.4|21611.7|21601.7|21581.7|112
1648564800000|2022-03-29 14:40:00|21609.2|21589.2|21649.2|21629.2|21659.2|21639.2|21609.2|21589.2|271
1648565100000|2022-03-29 14:45:00|21651.7|21631.7|21632|21612|21655.3|21635.3|21624.2|21604.2|63
1648565400000|2022-03-29 14:50:00|21624.2|21604.2|21651.7|21631.7|21651.7|21631.7|21606.7|21586.7|71
1648565700000|2022-03-29 14:55:00|21656.7|21636.7|21705.3|21685.3|21746.7|21726.7|21654.2|21634.2|170
1648566000000|2022-03-29 15:00:00|21706.7|21686.7|21665.6|21645.6|21727.8|21707.8|21665.6|21645.6|103
1648566300000|2022-03-29 15:05:00|21664.2|21644.2|21635.3|21615.3|21674.2|21654.2|21635.3|21615.3|53
1648566600000|2022-03-29 15:10:00|21630.3|21610.3|21651.7|21631.7|21680.3|21660.3|21605.6|21585.6|107
1648566900000|2022-03-29 15:15:00|21648.1|21628.1|21661.7|21641.7|21687.8|21667.8|21644.2|21624.2|47
1648567200000|2022-03-29 15:20:00|21666.7|21646.7|21684.2|21664.2|21684.2|21664.2|21662.8|21642.8|80
1648567500000|2022-03-29 15:25:00|21691.7|21671.7|21687.8|21667.8|21700.3|21680.3|21640.6|21620.6|71
1648567800000|2022-03-29 15:30:00|21690|21670|21690.6|21670.6|21704.2|21684.2|21690|21670|45
1648568100000|2022-03-29 15:35:00|21693.1|21673.1|21687.8|21667.8|21697.8|21677.8|21686.7|21666.7|34
1648568400000|2022-03-29 15:40:00|21686.7|21666.7|21664.2|21644.2|21686.7|21666.7|21664.2|21644.2|33
1648568700000|2022-03-29 15:45:00|21661.4|21641.4|21668.1|21648.1|21674.2|21654.2|21659.2|21639.2|42
1648569000000|2022-03-29 15:50:00|21666|21646|21640.6|21620.6|21666|21646|21640.6|21620.6|40
1648569300000|2022-03-29 15:55:00|21639.5|21619.5|21631.7|21611.7|21639.5|21619.5|21622.8|21602.8|61
1648569600000|2022-03-29 16:00:00|21626.7|21606.7|21614.2|21594.2|21626.7|21606.7|21612.8|21592.8|39
1648569900000|2022-03-29 16:05:00|21611.7|21591.7|21599.2|21579.2|21616.7|21596.7|21588.1|21568.1|103
1648570200000|2022-03-29 16:10:00|21600.6|21580.6|21610.6|21590.6|21615.6|21595.6|21599.2|21579.2|85
1648570500000|2022-03-29 16:15:00|21611.7|21591.7|21629.6|21609.6|21632.1|21612.1|21611.7|21591.7|291
1648570800000|2022-03-29 16:20:00|21624.6|21604.6|21581.7|21561.7|21624.6|21604.6|21580.6|21560.6|759
1648571100000|2022-03-29 16:25:00|21580.6|21560.6|21586.7|21566.7|21589.2|21569.2|21566.7|21546.7|139
1648571400000|2022-03-29 16:30:00|21585.3|21565.3|21564.2|21544.2|21589.2|21569.2|21554.2|21534.2|86
1648571700000|2022-03-29 16:35:00|21562.8|21542.8|21534.2|21514.2|21562.8|21542.8|21534.2|21514.2|41
1648572000000|2022-03-29 16:40:00|21532.8|21512.8|21554.2|21534.2|21555.3|21535.3|21522.8|21502.8|91
1648572300000|2022-03-29 16:45:00|21556.4|21536.4|21535.6|21515.6|21564.2|21544.2|21532.8|21512.8|27
1648572600000|2022-03-29 16:50:00|21534.2|21514.2|21541.7|21521.7|21541.7|21521.7|21531.7|21511.7|29
1648572900000|2022-03-29 16:55:00|21540.3|21520.3|21551.7|21531.7|21554.2|21534.2|21540.3|21520.3|67
1648573200000|2022-03-29 17:00:00|21550.6|21530.6|21536.7|21516.7|21552.8|21532.8|21534.2|21514.2|54
1648573500000|2022-03-29 17:05:00|21535.3|21515.3|21534.2|21514.2|21543.1|21523.1|21526.7|21506.7|46
1648573800000|2022-03-29 17:10:00|21535.3|21515.3|21546.7|21526.7|21550.3|21530.3|21533.1|21513.1|46
1648574100000|2022-03-29 17:15:00|21544.2|21524.2|21531.7|21511.7|21544.2|21524.2|21531.7|21511.7|27
1648574400000|2022-03-29 17:20:00|21530.3|21510.3|21521.7|21501.7|21530.3|21510.3|21519.2|21499.2|68
1648574700000|2022-03-29 17:25:00|21519.2|21499.2|21520.3|21500.3|21520.3|21500.3|21486.7|21466.7|384
1648575000000|2022-03-29 17:30:00|21521.7|21501.7|21521.7|21501.7|21521.7|21501.7|21521.7|21501.7|0
1648628100000|2022-03-30 08:15:00|21529.3|21509.3|21561.8|21541.8|21576.8|21544.3|21499.3|21479.3|74
1648628400000|2022-03-30 08:20:00|21559.3|21539.3|21554.3|21534.3|21571.8|21546.8|21540.8|21519.3|25
1648628700000|2022-03-30 08:25:00|21549.3|21529.3|21546.8|21526.8|21566.1|21541.8|21546.8|21520.8|26
1648629000000|2022-03-30 08:30:00|21558.9|21518.9|21561.8|21521.8|21563.3|21523.3|21558.9|21518.9|13
1648629300000|2022-03-30 08:35:00|21560.4|21520.4|21563.3|21543.3|21564.3|21544.3|21545.8|21520.4|16
1648629600000|2022-03-30 08:40:00|21564.3|21544.3|21549.3|21529.3|21566.8|21546.8|21547.2|21527.2|22
1648629900000|2022-03-30 08:45:00|21547.2|21527.2|21524.3|21504.3|21550.1|21527.2|21518.3|21498.3|18
1648630200000|2022-03-30 08:50:00|21519.3|21499.3|21459.7|21439.7|21519.3|21499.3|21459.7|21439.7|86
1648630500000|2022-03-30 08:55:00|21458.3|21438.3|21446.8|21426.8|21471.8|21451.8|21446.8|21426.8|26
1648630800000|2022-03-30 09:00:00|21444.7|21424.7|21374.3|21354.3|21444.7|21424.7|21371.8|21351.8|76
1648631100000|2022-03-30 09:05:00|21358|21338|21369.3|21349.3|21371.8|21351.8|21335.4|21315.4|285
1648631400000|2022-03-30 09:10:00|21370.4|21350.4|21366.8|21346.8|21376.8|21356.8|21351.8|21331.8|32
1648631700000|2022-03-30 09:15:00|21368.3|21348.3|21428.3|21408.3|21435.8|21410.8|21368.3|21348.3|63
1648632000000|2022-03-30 09:20:00|21425.8|21405.8|21464.3|21444.3|21469.3|21449.3|21424.3|21404.3|38
1648632300000|2022-03-30 09:25:00|21463.3|21443.3|21466.8|21446.8|21475.4|21455.4|21461.8|21441.8|28
1648632600000|2022-03-30 09:30:00|21467.9|21447.9|21465.4|21445.4|21472.9|21452.9|21465.4|21445.4|12
1648632900000|2022-03-30 09:35:00|21464.3|21444.3|21421.8|21401.8|21466.8|21446.8|21421.8|21401.8|31
1648633200000|2022-03-30 09:40:00|21423.3|21403.3|21404.3|21384.3|21423.3|21403.3|21403.3|21383.3|31
1648633500000|2022-03-30 09:45:00|21405.8|21385.8|21403.3|21383.3|21419.3|21399.3|21403.3|21383.3|20
1648633800000|2022-03-30 09:50:00|21401.8|21381.8|21374.3|21354.3|21401.8|21381.8|21374.3|21354.3|21
1648634100000|2022-03-30 09:55:00|21373.3|21353.3|21375.8|21355.8|21375.8|21355.8|21370.8|21350.8|16
1648634400000|2022-03-30 10:00:00|21378.3|21358.3|21391.8|21371.8|21401.8|21381.8|21378.3|21358.3|38
1648634700000|2022-03-30 10:05:00|21396.8|21376.8|21394.3|21374.3|21399.3|21379.3|21394.3|21374.3|3
1648635000000|2022-03-30 10:10:00|21395.4|21375.4|21420.8|21400.8|21424.3|21404.3|21394.3|21374.3|47
1648635300000|2022-03-30 10:15:00|21419.7|21399.7|21423.3|21403.3|21426.8|21406.8|21418.3|21398.3|12
1648635600000|2022-03-30 10:20:00|21422.2|21402.2|21426.8|21406.8|21431.8|21411.8|21420.8|21400.8|7
1648635900000|2022-03-30 10:25:00|21424.3|21404.3|21416.8|21396.8|21424.3|21404.3|21415.8|21395.8|9
1648636200000|2022-03-30 10:30:00|21417.9|21397.9|21434.3|21414.3|21434.3|21414.3|21417.9|21397.9|11
1648636500000|2022-03-30 10:35:00|21436.8|21416.8|21454.3|21434.3|21455.8|21435.8|21436.8|21416.8|6
1648636800000|2022-03-30 10:40:00|21453.3|21433.3|21499.3|21479.3|21508.3|21480.4|21450.4|21430.4|29
1648637100000|2022-03-30 10:45:00|21496.8|21476.8|21522.9|21502.9|21522.9|21502.9|21496.8|21476.8|38
1648637400000|2022-03-30 10:50:00|21523.9|21503.9|21524.3|21504.3|21526.8|21506.8|21521.8|21501.8|25
1648637700000|2022-03-30 10:55:00|21521.8|21501.8|21509.3|21489.3|21521.8|21501.8|21506.8|21486.8|24
1648638000000|2022-03-30 11:00:00|21506.4|21486.4|21494.3|21474.3|21506.4|21486.4|21491.8|21471.8|3
1648638300000|2022-03-30 11:05:00|21497.5|21477.5|21521.8|21501.8|21521.8|21501.8|21497.5|21477.5|7
1648638600000|2022-03-30 11:10:00|21519.3|21499.3|21519.3|21499.3|21524.3|21504.3|21519.3|21499.3|269
1648638900000|2022-03-30 11:15:00|21520.8|21500.8|21520.4|21500.4|21521.4|21501.4|21504.7|21484.7|12
1648639200000|2022-03-30 11:20:00|21518.9|21498.9|21527.9|21507.9|21530.4|21510.4|21518.9|21498.9|17
1648639500000|2022-03-30 11:25:00|21528.9|21508.9|21523.3|21503.3|21531.4|21511.4|21522.2|21502.2|3
1648639800000|2022-03-30 11:30:00|21520.8|21500.8|21518.3|21498.3|21520.8|21500.8|21515.8|21495.8|8
1648640100000|2022-03-30 11:35:00|21520.4|21500.4|21517.2|21497.2|21523.3|21503.3|21511.8|21491.8|4
1648640400000|2022-03-30 11:40:00|21518.3|21498.3|21500.8|21480.8|21518.3|21498.3|21500.8|21480.8|18
1648640700000|2022-03-30 11:45:00|21501.8|21481.8|21498.3|21478.3|21501.8|21481.8|21496.2|21476.2|14
1648641000000|2022-03-30 11:50:00|21496.8|21476.8|21500.8|21480.8|21504.7|21484.7|21496.8|21476.8|6
1648641300000|2022-03-30 11:55:00|21502.2|21482.2|21515.8|21495.8|21521.8|21501.8|21502.2|21482.2|15
1648641600000|2022-03-30 12:00:00|21510.8|21490.8|21564.7|21544.7|21586.8|21566.8|21504.3|21484.3|844
1648641900000|2022-03-30 12:05:00|21563.3|21543.3|21644.3|21624.3|21647.2|21627.2|21563.3|21543.3|167
1648642200000|2022-03-30 12:10:00|21645.8|21625.8|21794.7|21774.7|21811.2|21791.2|21645.8|21625.8|225
1648642500000|2022-03-30 12:15:00|21795.8|21775.8|21744.7|21724.7|21798.3|21778.3|21742.2|21722.2|80
1648642800000|2022-03-30 12:20:00|21746.2|21726.2|21809.7|21789.7|21832.2|21812.2|21742.2|21722.2|165
1648643100000|2022-03-30 12:25:00|21811.2|21791.2|21817.2|21797.2|21859.3|21839.3|21786.6|21762.6|174
1648643400000|2022-03-30 12:30:00|21816.2|21796.2|21695.1|21675.1|21831.2|21811.2|21695.1|21675.1|333
1648643700000|2022-03-30 12:35:00|21690.8|21670.8|21734.7|21714.7|21742.2|21722.2|21674.7|21654.7|107
1648644000000|2022-03-30 12:40:00|21735.8|21715.8|21691.2|21671.2|21735.8|21715.8|21688.3|21668.3|59
1648644300000|2022-03-30 12:45:00|21689.7|21669.7|21755.8|21735.8|21755.8|21735.8|21689.7|21669.7|108
1648644600000|2022-03-30 12:50:00|21754.7|21734.7|21787.2|21767.2|21799.7|21779.7|21754.7|21734.7|49
1648644900000|2022-03-30 12:55:00|21788.7|21768.7|21794.7|21774.7|21833.7|21813.7|21788.7|21768.7|113
1648645200000|2022-03-30 13:00:00|21797.2|21777.2|21800.8|21780.8|21802.2|21782.2|21791.8|21771.8|58
1648645500000|2022-03-30 13:05:00|21802.2|21782.2|21794.7|21774.7|21807.2|21787.2|21761.2|21741.2|41
1648645800000|2022-03-30 13:10:00|21793.7|21773.7|21793.3|21773.3|21802.2|21782.2|21777.2|21750.4|54
1648646100000|2022-03-30 13:15:00|21796.8|21776.8|21805.8|21785.8|21805.8|21785.8|21787.2|21767.2|46
1648646400000|2022-03-30 13:20:00|21809.7|21789.7|21848.3|21828.3|21859.7|21839.7|21809.7|21789.7|103
1648646700000|2022-03-30 13:25:00|21849.3|21829.3|21842.2|21822.2|21850.8|21830.8|21838.7|21818.7|32
1648647000000|2022-03-30 13:30:00|21847.2|21827.2|21857.2|21837.2|21859.7|21839.7|21829.7|21809.7|92
1648647300000|2022-03-30 13:35:00|21858.3|21838.3|21825.8|21805.8|21858.3|21838.3|21825.8|21805.8|58
1648647600000|2022-03-30 13:40:00|21822.2|21802.2|21832.2|21812.2|21839.7|21819.7|21809.7|21789.7|85
1648647900000|2022-03-30 13:45:00|21845.8|21825.8|21822.2|21802.2|21846.8|21826.8|21804.7|21784.7|68
1648648200000|2022-03-30 13:50:00|21823.3|21803.3|21801.2|21781.2|21839.7|21819.7|21801.2|21781.2|110
1648648500000|2022-03-30 13:55:00|21799.7|21779.7|21814.7|21794.7|21823.7|21803.7|21784.7|21764.7|120
1648648800000|2022-03-30 14:00:00|21815.8|21795.8|21902.2|21882.2|21904.7|21884.7|21777.2|21757.2|202
1648649100000|2022-03-30 14:05:00|21898.7|21878.7|21882.2|21862.2|21899.7|21879.7|21866.2|21846.2|174
1648649400000|2022-03-30 14:10:00|21887.2|21867.2|21882.3|21862.3|21902.2|21882.2|21882.3|21862.3|71
1648649700000|2022-03-30 14:15:00|21877.3|21857.3|21913.3|21893.3|21915.8|21895.8|21872.3|21852.3|243
1648650000000|2022-03-30 14:20:00|21916.2|21896.2|21885.8|21865.8|21930.8|21910.8|21873.3|21853.3|88
1648650300000|2022-03-30 14:25:00|21887.3|21867.3|21880.2|21860.2|21924.8|21904.8|21880.2|21860.2|109
1648650600000|2022-03-30 14:30:00|21878.1|21858.1|21870.8|21850.8|21900.8|21880.8|21869.8|21849.8|76
1648650900000|2022-03-30 14:35:00|21878.7|21858.7|21940.8|21920.8|21940.8|21920.8|21878.7|21858.7|93
1648651200000|2022-03-30 14:40:00|21941.9|21921.9|21912.3|21892.3|21948.3|21928.3|21903.7|21883.7|120
1648651500000|2022-03-30 14:45:00|21914.8|21894.8|21912.3|21892.3|21932.3|21912.3|21912.3|21892.3|87
1648651800000|2022-03-30 14:50:00|21913.3|21893.3|21890.2|21870.2|21919.8|21899.8|21889.1|21869.1|79
1648652100000|2022-03-30 14:55:00|21887.3|21867.3|21901.9|21881.9|21904.8|21884.8|21875.8|21855.8|65
1648652400000|2022-03-30 15:00:00|21901.5|21881.5|21917.9|21897.9|21928.3|21908.3|21901.5|21881.5|656
1648652700000|2022-03-30 15:05:00|21919.4|21899.4|21916.9|21896.9|21934.4|21914.4|21908.3|21888.3|169
1648653000000|2022-03-30 15:10:00|21915.8|21895.8|21901.9|21881.9|21920.4|21900.4|21899.4|21879.4|157
1648653300000|2022-03-30 15:15:00|21899.4|21879.4|21934.4|21914.4|21946.9|21926.9|21895.8|21875.8|108
1648653600000|2022-03-30 15:20:00|21936.9|21916.9|21995.4|21975.4|21995.4|21975.4|21936.9|21916.9|113
1648653900000|2022-03-30 15:25:00|22000.4|21980.4|22101.1|22081.1|22137.5|22117.5|22000.4|21980.2|534
1648654200000|2022-03-30 15:30:00|22107.5|22087.5|22139|22119|22155|22135|22107.5|22087.5|222
1648654500000|2022-03-30 15:35:00|22137.9|22117.9|22142.5|22122.5|22163.6|22143.6|22122.9|22102.9|181
1648654800000|2022-03-30 15:40:00|22144|22124|22162.9|22142.9|22191.5|22171.5|22144|22124|317
1648655100000|2022-03-30 15:45:00|22161.5|22141.5|22144|22124|22174|22154|22135.4|22115.4|280
1648655400000|2022-03-30 15:50:00|22142.9|22122.9|22167.9|22147.9|22179|22159|22139|22119|87
1648655700000|2022-03-30 15:55:00|22166.5|22146.5|22196.5|22176.5|22196.5|22176.5|22165|22145|136
1648656000000|2022-03-30 16:00:00|22195|22175|22187.5|22167.5|22201.5|22181.5|22176.5|22156.5|149
1648656300000|2022-03-30 16:05:00|22186.5|22166.5|22227.5|22207.5|22236.5|22216.5|22171.5|22151.5|135
1648656600000|2022-03-30 16:10:00|22226.1|22206.1|22215|22195|22239|22219|22214|22189|130
1648656900000|2022-03-30 16:15:00|22212.9|22192.9|22210|22190|22219|22199|22192.9|22172.9|99
1648657200000|2022-03-30 16:20:00|22211.5|22191.5|22205.4|22185.4|22242.1|22222.1|22166.9|22146.9|477
1648657500000|2022-03-30 16:25:00|22206.5|22186.5|22196.9|22176.9|22210.4|22190.4|22181.9|22161.9|353
1648657800000|2022-03-30 16:30:00|22195.8|22175.8|22249.4|22229.4|22250.8|22230.8|22194.4|22174.4|110
1648658100000|2022-03-30 16:35:00|22248.3|22228.3|22229.4|22209.4|22248.3|22228.3|22229.4|22209.4|79
1648658400000|2022-03-30 16:40:00|22228.3|22208.3|22210.4|22190.4|22228.3|22208.3|22210.4|22190.4|89
1648658700000|2022-03-30 16:45:00|22209.4|22189.4|22234.4|22214.4|22235.4|22215.4|22204.4|22184.4|67
1648659000000|2022-03-30 16:50:00|22232.9|22212.9|22209.4|22189.4|22232.9|22212.9|22209.4|22189.4|72
1648659300000|2022-03-30 16:55:00|22210.8|22190.8|22224.4|22204.4|22229|22209|22209.4|22189.4|70
1648659600000|2022-03-30 17:00:00|22221.9|22201.9|22217.9|22197.9|22224.4|22204.4|22210.8|22190.8|50
1648659900000|2022-03-30 17:05:00|22221.9|22201.9|22214.4|22194.4|22221.9|22201.9|22214.4|22194.4|284
1648660200000|2022-03-30 17:10:00|22216.9|22196.9|22225.8|22205.8|22234.4|22214.4|22216.9|22196.9|117
1648660500000|2022-03-30 17:15:00|22224.4|22204.4|22221.9|22201.9|22230.4|22210.4|22212.3|22192.3|207
1648660800000|2022-03-30 17:20:00|22220.4|22200.4|22244.4|22224.4|22244.4|22224.4|22219.4|22199.4|181
1648661100000|2022-03-30 17:25:00|22242.9|22222.9|22273.3|22253.3|22321.9|22300.4|22241.9|22221.9|337
1648661400000|2022-03-30 17:30:00|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|22271.9|22251.9|0
1648714500000|2022-03-31 08:15:00|22269.4|22249.4|22119.9|22099.9|22269.4|22249.4|22098|22071.9|555
1648714800000|2022-03-31 08:20:00|22124.9|22104.9|22138.9|22118.9|22154.9|22123.9|22120.9|22088.4|38
1648715100000|2022-03-31 08:25:00|22149.9|22109.9|22127.4|22107.4|22152.4|22127.4|22124.9|22104.9|40
1648715400000|2022-03-31 08:30:00|22129.9|22109.9|22099.5|22079.5|22157.4|22118.9|22094.9|22074.9|159
1648715700000|2022-03-31 08:35:00|22099.9|22079.9|22111.4|22071.4|22114.9|22082.4|22073.9|22042.4|92
1648716000000|2022-03-31 08:40:00|22109.9|22069.9|22095.9|22075.9|22109.9|22077.4|22092.4|22064.9|25
1648716300000|2022-03-31 08:45:00|22094.9|22074.9|22039.9|22019.9|22094.9|22074.9|22039.9|22019.9|71
1648716600000|2022-03-31 08:50:00|22040.9|22020.9|22049.9|22029.9|22057.4|22037.4|22039.9|22017|946
1648716900000|2022-03-31 08:55:00|22052.4|22032.4|22052.9|22032.9|22052.9|22032.9|22045.4|22025.4|24
1648717200000|2022-03-31 09:00:00|22051.4|22031.4|22092.9|22072.9|22092.9|22072.9|22051.4|22031.4|27
1648717500000|2022-03-31 09:05:00|22090.9|22070.9|22117.9|22097.9|22117.9|22097.9|22085.4|22062.9|15
1648717800000|2022-03-31 09:10:00|22119.4|22099.4|22107.9|22087.9|22156.4|22127.9|22107.9|22087.9|22
1648718100000|2022-03-31 09:15:00|22105.4|22085.4|22122.9|22102.9|22122.9|22102.9|22100.9|22080.9|6
1648718400000|2022-03-31 09:20:00|22125.9|22105.9|22152.9|22132.9|22152.9|22132.9|22125.9|22105.9|13
1648718700000|2022-03-31 09:25:00|22147.9|22127.9|22182.9|22162.9|22182.9|22162.9|22140.4|22120.4|11
1648719000000|2022-03-31 09:30:00|22181.9|22161.9|22162.9|22142.9|22192.9|22172.9|22162.9|22142.9|165
1648719300000|2022-03-31 09:35:00|22161.9|22141.9|22157.9|22137.9|22162.4|22142.4|22142.9|22122.9|13
1648719600000|2022-03-31 09:40:00|22155.9|22135.9|22187.9|22167.9|22187.9|22167.9|22152.9|22132.9|50
1648719900000|2022-03-31 09:45:00|22186.9|22166.9|22192.9|22172.9|22192.9|22172.9|22174.4|22154.4|39
1648720200000|2022-03-31 09:50:00|22195.4|22175.4|22237.9|22217.9|22237.9|22217.9|22195.4|22175.4|28
1648720500000|2022-03-31 09:55:00|22238.9|22218.9|22220.4|22200.4|22240.4|22220.4|22215.4|22195.4|23
1648720800000|2022-03-31 10:00:00|22219.4|22199.4|22215.4|22195.4|22237.9|22212.9|22214.4|22194.4|33
1648721100000|2022-03-31 10:05:00|22212.9|22192.9|22215.4|22195.4|22215.4|22195.4|22209.4|22189.4|9
1648721400000|2022-03-31 10:10:00|22214.4|22194.4|22220.4|22200.4|22220.4|22200.4|22214.4|22194.4|6
1648721700000|2022-03-31 10:15:00|22221.4|22201.4|22242.9|22222.9|22246.9|22226.9|22214.4|22194.4|18
1648722000000|2022-03-31 10:20:00|22247.9|22227.9|22210.4|22190.4|22247.9|22227.9|22210.4|22190.4|20
1648722300000|2022-03-31 10:25:00|22212.4|22192.4|22250.4|22230.4|22250.4|22230.4|22212.4|22192.4|8
1648722600000|2022-03-31 10:30:00|22248.9|22228.9|22260.4|22240.4|22267.9|22247.9|22234.4|22208.4|26
1648722900000|2022-03-31 10:35:00|22255.4|22235.4|22217.9|22197.9|22255.4|22235.4|22217.9|22192.9|26
1648723200000|2022-03-31 10:40:00|22219.9|22199.9|22237.9|22217.9|22240.4|22220.4|22202.9|22182.9|33
1648723500000|2022-03-31 10:45:00|22236.9|22216.9|22245.4|22225.4|22245.4|22225.4|22220.4|22200.4|4
1648723800000|2022-03-31 10:50:00|22247.9|22227.9|22252.9|22232.9|22255.4|22235.4|22247.9|22227.9|6
1648724100000|2022-03-31 10:55:00|22251.9|22231.9|22281.4|22261.4|22281.4|22261.4|22247.9|22227.9|16
1648724400000|2022-03-31 11:00:00|22282.9|22262.9|22271.9|22251.9|22282.9|22262.9|22242.9|22222.9|19
1648724700000|2022-03-31 11:05:00|22267.9|22247.9|22272.9|22252.9|22284.9|22264.9|22262.9|22242.9|14
1648725000000|2022-03-31 11:10:00|22275.4|22255.4|22298.9|22278.9|22302.4|22282.4|22275.4|22255.4|57
1648725300000|2022-03-31 11:15:00|22300.4|22280.4|22340.4|22320.4|22384.9|22360.4|22300.4|22280.4|78
1648725600000|2022-03-31 11:20:00|22349.4|22309.4|22327.9|22307.9|22349.4|22319.4|22314.4|22294.4|36
1648725900000|2022-03-31 11:25:00|22325.4|22305.4|22308.9|22288.9|22327.9|22307.9|22305.4|22285.4|24
1648726200000|2022-03-31 11:30:00|22307.9|22287.9|22305.4|22285.4|22317.4|22297.4|22305.4|22285.4|16
1648726500000|2022-03-31 11:35:00|22303.9|22283.9|22297.9|22277.9|22306.4|22283.9|22285.4|22265.4|27
1648726800000|2022-03-31 11:40:00|22298.9|22278.9|22297.9|22277.9|22312.9|22292.9|22297.9|22277.9|18
1648727100000|2022-03-31 11:45:00|22298.9|22278.9|22327.9|22307.9|22327.9|22307.9|22298.9|22278.9|35
1648727400000|2022-03-31 11:50:00|22325.4|22305.4|22326.9|22306.9|22326.9|22306.9|22312.9|22292.9|10
1648727700000|2022-03-31 11:55:00|22327.9|22307.9|22305.4|22285.4|22329.4|22309.4|22290.4|22270.4|31
1648728000000|2022-03-31 12:00:00|22306.9|22286.9|22382.9|22362.9|22395.4|22375.4|22292.9|22272.9|107
1648728300000|2022-03-31 12:05:00|22380.4|22360.4|22409.4|22369.4|22410.4|22390.4|22362.9|22337|72
1648728600000|2022-03-31 12:10:00|22405.4|22385.4|22355.4|22335.4|22427.9|22407.9|22350.4|22330.4|78
1648728900000|2022-03-31 12:15:00|22352.9|22332.9|22390.4|22370.4|22390.4|22370.4|22328.9|22308.9|42
1648729200000|2022-03-31 12:20:00|22394.9|22374.9|22387.9|22367.9|22415.4|22395.4|22386.9|22366.9|83
1648729500000|2022-03-31 12:25:00|22386.9|22366.9|22427.5|22407.5|22427.9|22407.9|22386.9|22366.9|107
1648729800000|2022-03-31 12:30:00|22428.5|22408.5|22445.4|22425.4|22460.4|22440.4|22390.9|22370.9|136
1648730100000|2022-03-31 12:35:00|22447.5|22427.5|22430.4|22410.4|22454.4|22434.4|22424.4|22404.4|44
1648730400000|2022-03-31 12:40:00|22429.4|22409.4|22370.4|22350.4|22429.4|22409.4|22369.4|22349.4|157
1648730700000|2022-03-31 12:45:00|22368.9|22348.9|22408.9|22388.9|22408.9|22388.9|22366.9|22346.9|90
1648731000000|2022-03-31 12:50:00|22412.9|22392.9|22424.4|22404.4|22445.9|22415.4|22407.9|22387.9|50
1648731300000|2022-03-31 12:55:00|22421.4|22401.4|22398.9|22378.9|22421.4|22401.4|22371.9|22351.9|61
1648731600000|2022-03-31 13:00:00|22400|22380|22447.9|22427.9|22447.9|22427.9|22400|22380|93
1648731900000|2022-03-31 13:05:00|22449.4|22429.4|22432.9|22412.9|22452.9|22432.9|22430.4|22410.4|75
1648732200000|2022-03-31 13:10:00|22430|22410|22370.4|22350.4|22430|22410|22352.9|22332.9|66
1648732500000|2022-03-31 13:15:00|22367.9|22347.9|22402.5|22382.5|22402.5|22382.5|22325.4|22305.4|79
1648732800000|2022-03-31 13:20:00|22403.9|22383.9|22447.9|22407.9|22455.4|22435.4|22403.9|22383.9|131
1648733100000|2022-03-31 13:25:00|22438.9|22418.9|22460.4|22440.4|22462.9|22442.9|22430.4|22410.4|90
1648733400000|2022-03-31 13:30:00|22462.9|22442.9|22487.9|22467.9|22494|22474|22462.9|22442.9|150
1648733700000|2022-03-31 13:35:00|22491.5|22471.5|22525.4|22505.4|22525.4|22505.4|22491.5|22471.5|206
1648734000000|2022-03-31 13:40:00|22526.5|22506.5|22602.9|22582.9|22637.9|22617.9|22526.5|22506.5|471
1648734300000|2022-03-31 13:45:00|22604|22584|22607.5|22587.5|22650|22630|22602.5|22582.5|419
1648734600000|2022-03-31 13:50:00|22612.5|22592.5|22617.5|22597.5|22637.5|22617.5|22610|22590|160
1648734900000|2022-03-31 13:55:00|22612.5|22592.5|22610|22590|22617.5|22597.5|22590|22570|207
1648735200000|2022-03-31 14:00:00|22609|22589|22651.5|22631.5|22652.5|22632.5|22607.5|22587.5|195
1648735500000|2022-03-31 14:05:00|22652.5|22632.5|22646|22626|22652.5|22632.5|22611.5|22591.5|231
1648735800000|2022-03-31 14:10:00|22647.5|22627.5|22687.5|22667.5|22697.5|22677.5|22636.5|22616.5|219
1648736100000|2022-03-31 14:15:00|22688.5|22668.5|22695|22675|22726|22706|22681|22661|217
1648736400000|2022-03-31 14:20:00|22696|22676|22691.9|22671.9|22699|22679|22672.5|22652.5|189
1648736700000|2022-03-31 14:25:00|22690.5|22670.5|22663|22643|22691|22671|22650|22630|115
1648737000000|2022-03-31 14:30:00|22671|22651|22672.5|22652.5|22693.5|22673.5|22657.5|22637.5|119
1648737300000|2022-03-31 14:35:00|22670|22650|22736|22716|22742|22722|22665|22645|172
1648737600000|2022-03-31 14:40:00|22738.5|22718.5|22737.5|22717.5|22747.5|22727.5|22735|22715|204
1648737900000|2022-03-31 14:45:00|22736.5|22716.5|22692|22672|22737.5|22717.5|22645|22625|131
1648738200000|2022-03-31 14:50:00|22694.5|22674.5|22667.5|22647.5|22698.5|22678.5|22653.5|22633.5|198
1648738500000|2022-03-31 14:55:00|22672.5|22652.5|22756|22736|22756|22736|22672.5|22652.5|170
1648738800000|2022-03-31 15:00:00|22755|22735|22748.5|22728.5|22761|22741|22716.5|22696.5|225
1648739100000|2022-03-31 15:05:00|22747.5|22727.5|22727|22707|22751|22731|22727|22704.5|86
1648739400000|2022-03-31 15:10:00|22725.5|22705.5|22750|22730|22752.5|22732.5|22724.5|22704.5|96
1648739700000|2022-03-31 15:15:00|22752.5|22732.5|22737.5|22717.5|22757.5|22737.5|22737.5|22717.5|59
1648740000000|2022-03-31 15:20:00|22738.5|22718.5|22761|22741|22767.5|22747.5|22737.5|22717.5|80
1648740300000|2022-03-31 15:25:00|22762.5|22742.5|22749|22729|22777.5|22757.5|22749|22729|188
1648740600000|2022-03-31 15:30:00|22747.5|22727.5|22682.5|22662.5|22747.5|22727.5|22675|22655|157
1648740900000|2022-03-31 15:35:00|22683.5|22663.5|22644|22624|22701|22681|22644|22621.5|295
1648741200000|2022-03-31 15:40:00|22642.5|22622.5|22615|22595|22642.5|22622.5|22595|22575|125
1648741500000|2022-03-31 15:45:00|22613.5|22593.5|22650|22630|22666.5|22636.5|22602.5|22582.5|135
1648741800000|2022-03-31 15:50:00|22649|22629|22574|22554|22653.5|22633.5|22571.5|22551.5|109
1648742100000|2022-03-31 15:55:00|22576.5|22556.5|22600|22560|22600|22577.5|22572.5|22552.5|108
1648742400000|2022-03-31 16:00:00|22601.5|22561.5|22651.5|22631.5|22652.5|22632.5|22597.5|22561.5|100
1648742700000|2022-03-31 16:05:00|22650|22630|22622.5|22602.5|22653.5|22633.5|22600|22580|85
1648743000000|2022-03-31 16:10:00|22621.5|22601.5|22636.5|22616.5|22647.5|22627.5|22620|22600|69
1648743300000|2022-03-31 16:15:00|22629|22609|22612.5|22592.5|22647.5|22627.5|22609|22589|541
1648743600000|2022-03-31 16:20:00|22614.5|22594.5|22659.5|22639.5|22691|22671|22614.5|22587|714
1648743900000|2022-03-31 16:25:00|22662|22642|22614.5|22594.5|22664.5|22644.5|22609.5|22589.5|218
1648744200000|2022-03-31 16:30:00|22613.5|22593.5|22608.5|22588.5|22637|22617|22607.5|22587.5|39
1648744500000|2022-03-31 16:35:00|22609.5|22589.5|22613.5|22593.5|22626|22606|22608.5|22588.5|111
1648744800000|2022-03-31 16:40:00|22612.5|22592.5|22659.5|22639.5|22659.5|22639.5|22612.5|22592.5|99
1648745100000|2022-03-31 16:45:00|22661.5|22641.5|22676|22656|22684.5|22664.5|22661.5|22641.5|50
1648745400000|2022-03-31 16:50:00|22669.5|22649.5|22653.5|22633.5|22669.5|22649.5|22644.5|22624.5|35
1648745700000|2022-03-31 16:55:00|22654.5|22634.5|22672|22652|22673|22653|22654.5|22634.5|43
1648746000000|2022-03-31 17:00:00|22674.5|22654.5|22679.5|22659.5|22679.5|22659.5|22666|22646|40
1648746300000|2022-03-31 17:05:00|22677|22657|22658.5|22638.5|22677|22657|22658.5|22638.5|84
1648746600000|2022-03-31 17:10:00|22657.5|22637.5|22662|22642|22662|22642|22652|22632|39
1648746900000|2022-03-31 17:15:00|22663|22643|22673.5|22653.5|22682|22662|22662|22642|250
1648747200000|2022-03-31 17:20:00|22674.5|22654.5|22637.5|22617.5|22678.5|22658.5|22636|22616|140
1648747500000|2022-03-31 17:25:00|22634.5|22614.5|22590|22570|22634.5|22614.5|22580|22560|208
1648800900000|2022-04-01 08:15:00|22592.6|22572.6|22554.2|22534.2|22649.6|22629.6|22554.2|22534.2|85
1648801200000|2022-04-01 08:20:00|22556.7|22536.7|22512.1|22492.1|22565.1|22545.1|22504.6|22482.1|136
1648801500000|2022-04-01 08:25:00|22510.6|22490.6|22524.6|22504.6|22527.1|22507.1|22502.1|22482.1|81
1648801800000|2022-04-01 08:30:00|22527.1|22507.1|22507.1|22487.1|22527.1|22507.1|22504.6|22480.6|36
1648802100000|2022-04-01 08:35:00|22509.6|22489.6|22518.1|22498.1|22518.1|22498.1|22509.6|22489.6|11
1648802400000|2022-04-01 08:40:00|22533.5|22493.5|22550.6|22530.6|22553.1|22532.1|22529.6|22490.6|37
1648802700000|2022-04-01 08:45:00|22553.6|22533.6|22602.1|22582.1|22604.6|22584.6|22553.6|22533.6|25
1648803000000|2022-04-01 08:50:00|22599.6|22579.6|22588.6|22568.6|22599.6|22579.6|22572.1|22545.6|16
1648803300000|2022-04-01 08:55:00|22587.1|22567.1|22587.1|22567.1|22594.6|22574.6|22580.6|22560.6|36
1648803600000|2022-04-01 09:00:00|22586.1|22566.1|22607.1|22587.1|22607.1|22587.1|22584.6|22564.6|19
1648803900000|2022-04-01 09:05:00|22605.1|22585.1|22599.6|22579.6|22605.1|22585.1|22582.1|22562.1|16
1648804200000|2022-04-01 09:10:00|22596.1|22576.1|22597.1|22577.1|22599.6|22579.6|22582.1|22562.1|6
1648804500000|2022-04-01 09:15:00|22594.6|22574.6|22594.6|22574.6|22595.6|22575.6|22589.6|22569.6|16
1648804800000|2022-04-01 09:20:00|22597.1|22577.1|22608.1|22588.1|22608.1|22588.1|22587.1|22567.1|14
1648805100000|2022-04-01 09:25:00|22607.1|22587.1|22582.1|22562.1|22607.1|22587.1|22582.1|22562.1|8
1648805400000|2022-04-01 09:30:00|22579.6|22559.6|22583.1|22563.1|22587.1|22567.1|22578.6|22558.6|136
1648805700000|2022-04-01 09:35:00|22582.1|22562.1|22567.1|22547.1|22587.1|22567.1|22567.1|22547.1|12
1648806000000|2022-04-01 09:40:00|22568.6|22548.6|22589.6|22569.6|22589.6|22569.6|22568.6|22548.6|10
1648806300000|2022-04-01 09:45:00|22588.1|22568.1|22589.6|22569.6|22589.6|22569.6|22581.1|22561.1|2
1648806600000|2022-04-01 09:50:00|22592.5|22572.5|22660.6|22640.6|22660.6|22640.6|22592.5|22572.5|94
1648806900000|2022-04-01 09:55:00|22662.1|22642.1|22770|22750|22792.5|22766.5|22662.1|22642.1|87
1648807200000|2022-04-01 10:00:00|22771.5|22751.5|22774|22734|22780.6|22751.5|22770|22715|19
1648807500000|2022-04-01 10:05:00|22765|22745|22774|22754|22781.5|22761.5|22765|22745|33
1648807800000|2022-04-01 10:10:00|22770.6|22750.6|22768.1|22748.1|22770.6|22750.6|22766.5|22746.5|1
1648808100000|2022-04-01 10:15:00|22765.6|22745.6|22761.5|22741.5|22765.6|22745.6|22748.5|22721.5|12
1648808400000|2022-04-01 10:20:00|22759|22739|22762.1|22742.1|22769|22749|22759|22739|17
1648808700000|2022-04-01 10:25:00|22759|22739|22749|22729|22759|22739|22744|22724|6
1648809000000|2022-04-01 10:30:00|22748.1|22728.1|22768.1|22748.1|22768.1|22748.1|22746.5|22726.5|11
1648809300000|2022-04-01 10:35:00|22769|22749|22791.5|22751.5|22791.5|22766|22769|22749|30
1648809600000|2022-04-01 10:40:00|22773.1|22753.1|22771.5|22751.5|22782.5|22762.5|22766.5|22739|30
1648809900000|2022-04-01 10:45:00|22769|22749|22750.6|22730.6|22769|22749|22750.6|22730.6|21
1648810200000|2022-04-01 10:50:00|22747.5|22727.5|22754|22734|22754|22734|22745|22725|4
1648810500000|2022-04-01 10:55:00|22752.5|22732.5|22836.5|22816.5|22841.5|22821.5|22744.6|22719|220
1648810800000|2022-04-01 11:00:00|22834|22814|22821.5|22801.5|22841.5|22821.5|22821.5|22801.5|56
1648811100000|2022-04-01 11:05:00|22820|22800|22844|22824|22846.5|22826.5|22819|22799|24
1648811400000|2022-04-01 11:10:00|22845|22825|22896.5|22876.5|22941.5|22921.5|22845|22825|180
1648811700000|2022-04-01 11:15:00|22901.5|22881.5|22904|22884|22911.5|22891.5|22881.5|22861.5|42
1648812000000|2022-04-01 11:20:00|22909|22889|22919|22899|22919|22899|22894|22874|27
1648812300000|2022-04-01 11:25:00|22920|22900|22916.5|22896.5|22932.5|22912.5|22909|22889|52
1648812600000|2022-04-01 11:30:00|22919|22899|22894|22874|22944|22924|22893.1|22873.1|63
1648812900000|2022-04-01 11:35:00|22906|22866|22901.5|22881.5|22909|22882.5|22895|22866|15
1648813200000|2022-04-01 11:40:00|22902.5|22882.5|22874|22854|22902.5|22882.5|22874|22854|45
1648813500000|2022-04-01 11:45:00|22872.5|22852.5|22870|22850|22872.5|22852.5|22849|22829|65
1648813800000|2022-04-01 11:50:00|22872.5|22852.5|22867.5|22847.5|22874|22854|22861.5|22841.5|20
1648814100000|2022-04-01 11:55:00|22865|22845|22838.1|22818.1|22865|22845|22835|22815|50
1648814400000|2022-04-01 12:00:00|22836.5|22816.5|22773.5|22753.5|22840|22820|22750.6|22730.6|143
1648814700000|2022-04-01 12:05:00|22772.5|22752.5|22876.5|22856.5|22886.5|22866.5|22772.5|22752.5|105
1648815000000|2022-04-01 12:10:00|22878.1|22858.1|22921.5|22901.5|22926.5|22906.5|22874|22854|64
1648815300000|2022-04-01 12:15:00|22919|22899|22889|22869|22927.5|22907.5|22865.6|22845.6|90
1648815600000|2022-04-01 12:20:00|22894|22874|22841.5|22821.5|22909|22889|22839|22819|49
1648815900000|2022-04-01 12:25:00|22844|22824|22902.5|22862.5|22902.5|22871.5|22844|22824|48
1648816200000|2022-04-01 12:30:00|22904|22864|22936.5|22916.5|22940|22920|22886.5|22864|142
1648816500000|2022-04-01 12:35:00|22935|22915|23014|22994|23040|23020|22933.1|22913.1|138
1648816800000|2022-04-01 12:40:00|23011.5|22991.5|22982.5|22962.5|23015|22995|22980|22960|85
1648817100000|2022-04-01 12:45:00|22984|22964|22979|22959|23019|22999|22979|22959|154
1648817400000|2022-04-01 12:50:00|22978.1|22958.1|22999|22979|23017.5|22997.5|22971.5|22951.5|86
1648817700000|2022-04-01 12:55:00|22998.1|22978.1|22911.5|22891.5|22999|22979|22901.5|22881.5|178
1648818000000|2022-04-01 13:00:00|22912.5|22892.5|22949|22929|22950|22930|22912.5|22892.5|109
1648818300000|2022-04-01 13:05:00|22950|22930|22895|22875|22951.5|22931.5|22891.5|22871.5|153
1648818600000|2022-04-01 13:10:00|22893.5|22873.5|22800.6|22780.6|22916.5|22896.5|22800.6|22780.6|119
1648818900000|2022-04-01 13:15:00|22799|22779|22790|22770|22799|22779|22721.5|22701.5|98
1648819200000|2022-04-01 13:20:00|22789|22769|22766.9|22746.9|22789|22769|22736.5|22716.5|43
1648819500000|2022-04-01 13:25:00|22768.5|22748.5|22647.5|22627.5|22771.7|22748.5|22642.5|22622.5|186
1648819800000|2022-04-01 13:30:00|22646.5|22626.5|22762.5|22742.5|22762.5|22742.5|22644|22624|152
1648820100000|2022-04-01 13:35:00|22764|22744|22733.5|22713.5|22780.6|22760.6|22726|22706|213
1648820400000|2022-04-01 13:40:00|22734.4|22714.4|22793.5|22773.5|22793.5|22773.5|22733.5|22713.5|368
1648820700000|2022-04-01 13:45:00|22795|22775|22809|22789|22830|22810|22795|22775|321
1648821000000|2022-04-01 13:50:00|22811.5|22791.5|22810|22790|22839|22819|22801.5|22781.5|73
1648821300000|2022-04-01 13:55:00|22812.5|22792.5|22849|22829|22856.5|22836.5|22812.5|22792.5|110
1648821600000|2022-04-01 14:00:00|22846.5|22826.5|22891|22871|22891.9|22871.9|22846.5|22826.5|388
1648821900000|2022-04-01 14:05:00|22889|22869|22879|22859|22889|22869|22877.5|22857.5|96
1648822200000|2022-04-01 14:10:00|22880|22860|22919|22899|22919|22899|22880|22860|66
1648822500000|2022-04-01 14:15:00|22917.5|22897.5|22944|22924|22956.5|22936.5|22915.6|22895.6|132
1648822800000|2022-04-01 14:20:00|22943.1|22923.1|22886.5|22866.5|22943.1|22923.1|22846.5|22826.5|83
1648823100000|2022-04-01 14:25:00|22884|22864|22866.5|22846.5|22888.6|22864|22846.5|22819|41
1648823400000|2022-04-01 14:30:00|22870|22850|22831.5|22811.5|22874|22854|22784|22764|74
1648823700000|2022-04-01 14:35:00|22833.1|22813.1|22909|22889|22910.6|22890.6|22828.1|22808.1|74
1648824000000|2022-04-01 14:40:00|22911.5|22891.5|22917.5|22897.5|22917.5|22897.5|22901.5|22881.5|70
1648824300000|2022-04-01 14:45:00|22919|22899|22927.5|22907.5|22929|22909|22886.5|22866.5|83
1648824600000|2022-04-01 14:50:00|22929|22909|22899|22879|22931.5|22911.5|22881.5|22849|69
1648824900000|2022-04-01 14:55:00|22900.6|22880.6|22912.5|22892.5|22927.5|22907.5|22897.5|22877.5|67
1648825200000|2022-04-01 15:00:00|22916.5|22896.5|22915|22895|22928.1|22908.1|22894|22870.6|97
1648825500000|2022-04-01 15:05:00|22914|22894|22913.5|22893.5|22917.5|22897.5|22902.5|22882.5|69
1648825800000|2022-04-01 15:10:00|22911.9|22891.9|22946|22926|22946|22926|22910.6|22880|55
1648826100000|2022-04-01 15:15:00|22947.5|22927.5|22945|22925|22947.5|22927.5|22931.5|22911.5|89
1648826400000|2022-04-01 15:20:00|22946|22926|22946.5|22926.5|22951|22931|22922.5|22902.5|83
1648826700000|2022-04-01 15:25:00|22944|22924|22866.5|22846.5|22944|22924|22866.5|22846.5|87
1648827000000|2022-04-01 15:30:00|22865.6|22845.6|22894|22874|22912.5|22892.5|22864|22844|41
1648827300000|2022-04-01 15:35:00|22896.5|22876.5|22911.5|22891.5|22927.5|22907.5|22890|22870|49
1648827600000|2022-04-01 15:40:00|22914|22894|22923.1|22903.1|22923.1|22903.1|22903.1|22883.1|44
1648827900000|2022-04-01 15:45:00|22924|22904|22933.1|22913.1|22937.5|22917.5|22920|22900|34
1648828200000|2022-04-01 15:50:00|22937.5|22917.5|22959|22939|22965.6|22945.6|22937.5|22917.5|77
1648828500000|2022-04-01 15:55:00|22961.5|22941.5|22958.1|22938.1|22976.5|22956.5|22958.1|22938.1|62
1648828800000|2022-04-01 16:00:00|22959|22939|22974|22954|22974|22954|22956.5|22936.5|41
1648829100000|2022-04-01 16:05:00|22975|22955|22933.1|22913.1|22976.5|22956.5|22933.1|22913.1|108
1648829400000|2022-04-01 16:10:00|22931.2|22911.2|22888.1|22868.1|22931.2|22911.2|22884|22864|39
1648829700000|2022-04-01 16:15:00|22891.5|22871.5|22886|22866|22891.7|22871.5|22858.1|22831.7|54
1648830000000|2022-04-01 16:20:00|22886.9|22866.9|22860|22840|22894|22874|22832.5|22812.5|773
1648830300000|2022-04-01 16:25:00|22859|22839|22861.5|22841.5|22891.5|22871.5|22840|22820|217
1648830600000|2022-04-01 16:30:00|22860.6|22840.6|22866.5|22846.5|22869|22849|22842.5|22822.5|37
1648830900000|2022-04-01 16:35:00|22863.1|22843.1|22872.5|22852.5|22877.5|22857.5|22856.5|22836.5|55
1648831200000|2022-04-01 16:40:00|22871|22851|22884|22864|22884|22864|22870|22850|34
1648831500000|2022-04-01 16:45:00|22886|22866|22925.6|22905.6|22929|22909|22886|22866|72
1648831800000|2022-04-01 16:50:00|22924|22904|22941.5|22921.5|22948.1|22928.1|22919|22899|123
1648832100000|2022-04-01 16:55:00|22944|22924|22936.2|22916.2|22959|22939|22936.2|22916.2|230
1648832400000|2022-04-01 17:00:00|22933.1|22913.1|22945|22925|22959|22939|22933.1|22913.1|80
1648832700000|2022-04-01 17:05:00|22944|22924|22929.6|22909.6|22946.5|22926.5|22929.6|22909.6|43
1648833000000|2022-04-01 17:10:00|22928.1|22908.1|22886.5|22866.5|22928.1|22908.1|22885.6|22865.6|45
1648833300000|2022-04-01 17:15:00|22884|22864|22880|22860|22886.5|22866.5|22880|22860|42
1648833600000|2022-04-01 17:20:00|22882.5|22862.5|22875.6|22855.6|22882.5|22862.5|22875.6|22855.6|38
1648833900000|2022-04-01 17:25:00|22871.5|22851.5|22846.5|22826.5|22871.5|22851.5|22800|22769.4|216
1649060100000|2022-04-04 08:15:00|22790.8|22750.8|22784.2|22764.2|22835|22815|22781.7|22744.2|142
1649060400000|2022-04-04 08:20:00|22782.5|22762.5|22826.7|22806.7|22834.2|22814.2|22774.2|22749.2|53
1649060700000|2022-04-04 08:25:00|22824.2|22804.2|22736.7|22716.7|22824.2|22804.2|22736.7|22709.2|64
1649061000000|2022-04-04 08:30:00|22747.5|22707.5|22728.3|22708.3|22747.5|22726.7|22721.7|22701.7|23
1649061300000|2022-04-04 08:35:00|22729.2|22709.2|22756.7|22736.7|22763.4|22743.4|22729.2|22709.2|19
1649061600000|2022-04-04 08:40:00|22755|22735|22759.2|22719.2|22759.2|22739.2|22750.8|22719.2|16
1649061900000|2022-04-04 08:45:00|22746.7|22726.7|22731.7|22711.7|22746.7|22726.7|22712.5|22692.5|35
1649062200000|2022-04-04 08:50:00|22734.2|22714.2|22741.7|22721.7|22766.7|22746.7|22734.2|22714.2|21
1649062500000|2022-04-04 08:55:00|22740.8|22720.8|22756.7|22736.7|22756.7|22736.7|22729.2|22704.2|24
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22779.2|22759.2|22783.3|22763.3|22758.3|22738.3|21
1649063100000|2022-04-04 09:05:00|22780|22760|22794.2|22774.2|22802.5|22782.5|22780|22760|31
1649063400000|2022-04-04 09:10:00|22791.7|22771.7|22791.7|22771.7|22794.2|22774.2|22789.2|22769.2|8
1649063700000|2022-04-04 09:15:00|22788.3|22768.3|22810.8|22790.8|22812.5|22792.5|22784.2|22764.2|25
1649064000000|2022-04-04 09:20:00|22811.7|22791.7|22816.7|22796.7|22816.7|22796.7|22799.2|22779.2|29
1649064300000|2022-04-04 09:25:00|22815.8|22795.8|22784.2|22764.2|22815.8|22795.8|22784.2|22764.2|43
1649064600000|2022-04-04 09:30:00|22783.3|22763.3|22804.2|22784.2|22804.2|22784.2|22776.7|22756.7|16
1649064900000|2022-04-04 09:35:00|22802.5|22782.5|22789.2|22769.2|22802.5|22782.5|22789.2|22769.2|13
1649065200000|2022-04-04 09:40:00|22790|22770|22794.2|22774.2|22806.7|22786.7|22790|22770|26
1649065500000|2022-04-04 09:45:00|22792.5|22772.5|22769.2|22749.2|22792.5|22772.5|22766.7|22746.7|28
1649065800000|2022-04-04 09:50:00|22766.7|22746.7|22684.2|22664.2|22766.7|22746.7|22674.2|22654.2|46
1649066100000|2022-04-04 09:55:00|22685|22665|22699.2|22679.2|22710.8|22690.8|22685|22665|18
1649066400000|2022-04-04 10:00:00|22700|22680|22681.7|22661.7|22706.7|22686.7|22679.2|22659.2|12
1649066700000|2022-04-04 10:05:00|22679.2|22659.2|22669.2|22649.2|22681.7|22661.7|22661.7|22641.7|21
1649067000000|2022-04-04 10:10:00|22664.2|22644.2|22674.2|22654.2|22680|22655.8|22655.8|22635.8|28
1649067300000|2022-04-04 10:15:00|22675|22655|22681.7|22661.7|22689.2|22669.2|22674.2|22654.2|17
1649067600000|2022-04-04 10:20:00|22685|22665|22650|22630|22685|22665|22640.8|22614.2|19
1649067900000|2022-04-04 10:25:00|22652.5|22632.5|22662.5|22642.5|22665.8|22645.8|22652.5|22632.5|6
1649068200000|2022-04-04 10:30:00|22659.2|22639.2|22679.2|22659.2|22697.5|22671.7|22659.2|22639.2|9
1649068500000|2022-04-04 10:35:00|||||||||5
1649068800000|2022-04-04 10:40:00|22682.5|22662.5|22709.2|22689.2|22709.2|22689.2|22682.5|22662.5|16
1649069100000|2022-04-04 10:45:00|22706.7|22686.7|22665|22645|22706.7|22686.7|22664.2|22644.2|84
1649069400000|2022-04-04 10:50:00|22665.8|22645.8|22678.3|22658.3|22687.5|22667.5|22665.8|22645.8|7
1649069700000|2022-04-04 10:55:00|22676.7|22656.7|22705.8|22685.8|22705.8|22685.8|22674.2|22654.2|27
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22694.2|22674.2|22711.7|22691.7|22691.7|22671.7|30
1649070300000|2022-04-04 11:05:00|22693.3|22673.3|22675.8|22655.8|22693.3|22673.3|22675.8|22655.8|7
1649070600000|2022-04-04 11:10:00|22678.3|22658.3|22676.7|22656.7|22679.2|22659.2|22675.8|22655.8|4
1649070900000|2022-04-04 11:15:00|22677.5|22657.5|22690.8|22670.8|22690.8|22670.8|22676.7|22656.7|64
1649071200000|2022-04-04 11:20:00|22693.3|22673.3|22724.2|22704.2|22739.2|22719.2|22693.3|22667.5|92
1649071500000|2022-04-04 11:25:00|22726.7|22706.7|22747.5|22727.5|22761.7|22727.5|22726.7|22694.2|32
1649071800000|2022-04-04 11:30:00|22749.2|22729.2|22706.7|22686.7|22750|22730|22706.7|22686.7|19
1649072100000|2022-04-04 11:35:00|22703.3|22683.3|22717.5|22697.5|22719.2|22699.2|22688.3|22668.3|17
1649072400000|2022-04-04 11:40:00|22715.8|22695.8|22717.5|22697.5|22721.7|22701.7|22713.3|22693.3|18
1649072700000|2022-04-04 11:45:00|22718.3|22698.3|22744.2|22724.2|22746.7|22726.7|22718.3|22698.3|9
1649073000000|2022-04-04 11:50:00|22745|22725|22755|22735|22758.3|22738.3|22745|22725|23
1649073300000|2022-04-04 11:55:00|22755.8|22735.8|22810|22790|22822.5|22794.2|22755.8|22735.8|32
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22850|22830|22865.8|22845.8|22811.7|22791.7|123
1649073900000|2022-04-04 12:05:00|22851.7|22831.7|22863.3|22843.3|22865|22845|22845.8|22825.8|64
1649074200000|2022-04-04 12:10:00|22866.7|22846.7|22871.7|22851.7|22881.7|22861.7|22846.7|22826.7|40
1649074500000|2022-04-04 12:15:00|22874.2|22854.2|22884.2|22864.2|22884.2|22864.2|22856.7|22836.7|77
1649074800000|2022-04-04 12:20:00|22879.2|22859.2|22868.3|22848.3|22879.2|22859.2|22831.7|22811.7|64
1649075100000|2022-04-04 12:25:00|22866.7|22846.7|22896.7|22876.7|22925.8|22905.8|22866.7|22846.7|123
1649075400000|2022-04-04 12:30:00|22897.5|22877.5|22921.7|22901.7|22956.7|22936.7|22897.5|22877.5|110
1649075700000|2022-04-04 12:35:00|22919.2|22899.2|22946.7|22926.7|22961.7|22941.7|22919.2|22899.2|90
1649076000000|2022-04-04 12:40:00|22947.5|22927.5|22968.3|22948.3|22984.2|22964.2|22946.7|22926.7|82
1649076300000|2022-04-04 12:45:00|22966.7|22946.7|22944.2|22924.2|22984.2|22964.2|22939.2|22919.2|115
1649076600000|2022-04-04 12:50:00|22942.5|22922.5|22928.3|22908.3|22944.2|22924.2|22928.3|22908.3|265
1649076900000|2022-04-04 12:55:00|22932.5|22912.5|22973.3|22953.3|22973.3|22953.3|22932.5|22912.5|51
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|22979.2|22959.2|22979.2|22959.2|22949.2|22929.2|75
1649077500000|2022-04-04 13:05:00|22974.2|22954.2|22916.7|22896.7|22974.2|22954.2|22908.3|22888.3|97
1649077800000|2022-04-04 13:10:00|22917.5|22897.5|22931.7|22911.7|22946.7|22926.7|22917.5|22897.5|41
1649078100000|2022-04-04 13:15:00|22934.2|22914.2|22911.7|22891.7|22943.3|22923.3|22911.7|22891.7|966
1649078400000|2022-04-04 13:20:00|22909.2|22889.2|22918.3|22898.3|22945.8|22925.8|22905|22885|247
1649078700000|2022-04-04 13:25:00|22920.8|22900.8|22960|22940|22960|22940|22918.3|22898.3|33
1649079000000|2022-04-04 13:30:00|22958.3|22938.3|22930.8|22910.8|22958.3|22938.3|22915|22895|80
1649079300000|2022-04-04 13:35:00|22931.7|22911.7|22954.2|22934.2|22980.8|22960.8|22915.8|22892.5|107
1649079600000|2022-04-04 13:40:00|22955.8|22935.8|22991.7|22971.7|23000.8|22980.8|22955.8|22935.8|210
1649079900000|2022-04-04 13:45:00|22993.3|22973.3|23038.3|23018.3|23080.8|23060.8|22993.3|22973.3|1362
1649080200000|2022-04-04 13:50:00|23040.8|23020.8|23054.2|23034.2|23055.8|23035.8|23025|23005|354
1649080500000|2022-04-04 13:55:00|23058.3|23038.3|23073.3|23053.3|23092.5|23072.5|23055|23035|226
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23124.2|23104.2|23126.7|23106.7|23072.5|23052.5|433
1649081100000|2022-04-04 14:05:00|23122.5|23102.5|23025|23005|23123.3|23103.3|23025|23005|162
1649081400000|2022-04-04 14:10:00|23025.8|23005.8|23040.8|23020.8|23047.5|23027.5|23002.5|22982.5|422
1649081700000|2022-04-04 14:15:00|23040|23020|22988.3|22968.3|23040|23020|22955.8|22935.8|240
1649082000000|2022-04-04 14:20:00|22996.7|22976.7|23015.8|22995.8|23028.3|23008.3|22983.3|22963.3|98
1649082300000|2022-04-04 14:25:00|23015|22995|22978.3|22958.3|23015|22995|22978.3|22958.3|208
1649082600000|2022-04-04 14:30:00|22980.8|22960.8|22975|22955|22993.3|22973.3|22975|22955|79
1649082900000|2022-04-04 14:35:00|22974.2|22954.2|23029.2|23009.2|23039.2|23019.2|22970|22950|136
1649083200000|2022-04-04 14:40:00|23030|23010|23036.7|23016.7|23038.3|23018.3|23008.3|22988.3|355
1649083500000|2022-04-04 14:45:00|23037.5|23017.5|23133.3|23113.3|23143.3|23123.3|23037.5|23017.5|208
1649083800000|2022-04-04 14:50:00|23135.8|23115.8|23171.7|23151.7|23192.5|23172.5|23135.8|23115.8|330
1649084100000|2022-04-04 14:55:00|23174.2|23154.2|23116.7|23096.7|23185.8|23165.8|23116.7|23096.7|206
1649084400000|2022-04-04 15:00:00|23115|23095|23130.8|23110.8|23130.8|23110.8|23090|23070|180
1649084700000|2022-04-04 15:05:00|23133.3|23113.3|23137.5|23117.5|23153.3|23133.3|23123.3|23103.3|147
1649085000000|2022-04-04 15:10:00|23135.8|23115.8|23150.8|23130.8|23163.3|23143.3|23135.8|23115.8|92
1649085300000|2022-04-04 15:15:00|23149.2|23129.2|23097.5|23077.5|23149.2|23129.2|23088.3|23068.3|166
1649085600000|2022-04-04 15:20:00|23098.3|23078.3|23125.8|23105.8|23131.7|23111.7|23098.3|23078.3|83
1649085900000|2022-04-04 15:25:00|23128.3|23108.3|23075.8|23055.8|23128.3|23108.3|23075.8|23055.8|142
1649086200000|2022-04-04 15:30:00|23075|23055|23115.8|23095.8|23118.3|23098.3|23063.3|23043.3|286
1649086500000|2022-04-04 15:35:00|23114.2|23094.2|23095|23075|23115|23095|23089.2|23069.2|178
1649086800000|2022-04-04 15:40:00|23094.2|23074.2|23020.8|23000.8|23099.2|23079.2|23020.8|23000.8|186
1649087100000|2022-04-04 15:45:00|23018.3|22998.3|23043.3|23023.3|23043.3|23023.3|23008.3|22988.3|215
1649087400000|2022-04-04 15:50:00|23045.8|23025.8|23058.3|23038.3|23073.3|23053.3|23045.8|23025.8|79
1649087700000|2022-04-04 15:55:00|23055.8|23035.8|23051.7|23031.7|23075.8|23055.8|23049.2|23029.2|1225
1649088000000|2022-04-04 16:00:00|23050|23030|23036.7|23016.7|23061.7|23041.7|23016.7|22996.7|110
1649088300000|2022-04-04 16:05:00|23037.5|23017.5|23030.8|23010.8|23041.7|23021.7|23004.2|22984.2|734
1649088600000|2022-04-04 16:10:00|23032.5|23012.5|23078.3|23058.3|23099.2|23073.3|23032.5|23012.5|97
1649088900000|2022-04-04 16:15:00|23080|23060|23053.3|23033.3|23083.3|23063.3|23053.3|23033.3|70
1649089200000|2022-04-04 16:20:00|23054.2|23034.2|23039.2|23019.2|23095|23075|23035.8|23015.8|730
1649089500000|2022-04-04 16:25:00|23040.8|23020.8|23053.3|23033.3|23055.8|23035.8|23011.7|22991.7|136
1649089800000|2022-04-04 16:30:00|23052.5|23032.5|23045.8|23025.8|23052.5|23032.5|23038.3|23018.3|26
1649090100000|2022-04-04 16:35:00|23044.2|23024.2|23038.3|23018.3|23046.7|23026.7|23021.7|23001.7|68
1649090400000|2022-04-04 16:40:00|23035.8|23015.8|23035.8|23015.8|23043.3|23023.3|23033.3|23013.3|61
1649090700000|2022-04-04 16:45:00|23035|23015|23023.3|23003.3|23037.5|23017.5|23020.8|23000.8|38
1649091000000|2022-04-04 16:50:00|23022.5|23002.5|23051.7|23031.7|23051.7|23031.7|23020.8|23000.8|26
1649091300000|2022-04-04 16:55:00|23056.7|23036.7|23068.3|23048.3|23068.3|23048.3|23056.7|23036.7|26
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23095.8|23075.8|23098.3|23078.3|23069.2|23049.2|39
1649091900000|2022-04-04 17:05:00|23093.3|23073.3|23096.7|23076.7|23098.3|23078.3|23088.3|23068.3|25
1649092200000|2022-04-04 17:10:00|23098.3|23078.3|23065|23045|23100.8|23080.8|23063.3|23043.3|65
1649092500000|2022-04-04 17:15:00|23063.3|23043.3|23078.3|23058.3|23088.3|23068.3|23063.3|23043.3|38
1649092800000|2022-04-04 17:20:00|23077.5|23057.5|23053.3|23033.3|23078.3|23058.3|23053.3|23033.3|62
1649093100000|2022-04-04 17:25:00|23050|23030|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|145
1649146500000|2022-04-05 08:15:00|23113.3|23093.3|23149.9|23129.9|23170.8|23145.8|23113.3|23093.3|108
1649146800000|2022-04-05 08:20:00|23151.6|23131.6|23190.8|23170.8|23190.8|23170.8|23150.8|23130.8|103
1649147100000|2022-04-05 08:25:00|23191.6|23171.6|23153.3|23133.3|23195.8|23175.8|23145.8|23125.8|47
1649147400000|2022-04-05 08:30:00|23151.7|23131.7|23113.3|23093.3|23155.7|23131.7|23100.8|23080.8|40
1649147700000|2022-04-05 08:35:00|23112.5|23092.5|23156.7|23136.7|23160.8|23140.8|23112.5|23092.5|27
1649148000000|2022-04-05 08:40:00|23155|23135|23161.6|23141.6|23161.6|23141.6|23152.5|23132.5|16
1649148300000|2022-04-05 08:45:00|23160.8|23140.8|23165.1|23145.1|23180.8|23160.8|23160.8|23140.8|29
1649148600000|2022-04-05 08:50:00|23163.4|23143.4|23170.8|23150.8|23173.3|23153.3|23148.3|23128.3|34
1649148900000|2022-04-05 08:55:00|23169.1|23149.1|23148.3|23128.3|23169.1|23149.1|23148.3|23128.3|14
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|23168.3|23148.3|23168.3|23148.3|23149.1|23129.1|11
1649149500000|2022-04-05 09:05:00|23170.8|23150.8|23130.8|23110.8|23173.3|23153.3|23118.3|23098.3|43
1649149800000|2022-04-05 09:10:00|23135.8|23115.8|23155.8|23135.8|23158.3|23138.3|23128.3|23108.3|33
1649150100000|2022-04-05 09:15:00|23156.6|23136.6|23169.1|23149.1|23169.1|23149.1|23154.1|23134.1|32
1649150400000|2022-04-05 09:20:00|23175.8|23155.8|23188.3|23168.3|23200.9|23180.9|23175|23155|118
1649150700000|2022-04-05 09:25:00|23187.5|23167.5|23165.8|23145.8|23187.5|23167.5|23150|23130|22
1649151000000|2022-04-05 09:30:00|23179|23159|23153.3|23133.3|23188.3|23168.3|23153.3|23133.3|23
1649151300000|2022-04-05 09:35:00|23155|23135|23076.7|23056.7|23156.6|23136.6|23076.7|23056.7|36
1649151600000|2022-04-05 09:40:00|23067.5|23047.5|23060.9|23040.9|23067.5|23047.5|23053.3|23033.3|230
1649151900000|2022-04-05 09:45:00|23054.2|23034.2|23079.2|23059.2|23098.3|23078.3|23051.7|23031.7|46
1649152200000|2022-04-05 09:50:00|23078.4|23058.4|23016.8|22996.8|23078.4|23058.4|23016.7|22996.7|157
1649152500000|2022-04-05 09:55:00|23001.7|22981.7|22971.7|22951.7|23001.7|22981.7|22940.9|22920.9|115
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|22946.7|22926.7|22970.9|22950.9|22941.7|22921.7|93
1649153100000|2022-04-05 10:05:00|22945.9|22925.9|22946.7|22926.7|22950.9|22930.9|22945.9|22925.9|12
1649153400000|2022-04-05 10:10:00|22947.5|22927.5|22961.7|22941.7|22964.2|22944.2|22901.7|22881.7|69
1649153700000|2022-04-05 10:15:00|22970.9|22930.9|22961.7|22941.7|22970.9|22941.7|22944.2|22924.2|19
1649154000000|2022-04-05 10:20:00|22960.9|22940.9|22982.5|22962.5|22982.5|22962.5|22951.7|22931.7|14
1649154300000|2022-04-05 10:25:00|22984.2|22964.2|22979.2|22959.2|22999.2|22969.2|22978.4|22954.2|38
1649154600000|2022-04-05 10:30:00|22981.7|22961.7|23033.4|23013.4|23034.2|23014.2|22979.2|22959.2|27
1649154900000|2022-04-05 10:35:00|23031.7|23011.7|23051.7|23031.7|23054.2|23034.2|23011.7|22991.7|40
1649155200000|2022-04-05 10:40:00|23050.9|23030.9|23032.5|23012.5|23050.9|23030.9|23026.7|23006.7|51
1649155500000|2022-04-05 10:45:00|23034.2|23014.2|23041.7|23021.7|23055.9|23035.9|23026.7|23006.7|25
1649155800000|2022-04-05 10:50:00|23043.4|23023.4|23065|23045|23065|23045|23033.4|23013.4|54
1649156100000|2022-04-05 10:55:00|23064.2|23044.2|23097.6|23077.6|23104.2|23084.2|23064.2|23044.2|31
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23084.2|23064.2|23097.6|23077.6|23080|23060|23
1649156700000|2022-04-05 11:05:00|23086.7|23066.7|23111.7|23091.7|23121.7|23101.7|23086.7|23061.7|77
1649157000000|2022-04-05 11:10:00|23109.2|23089.2|23114.2|23094.2|23122.5|23102.5|23091.7|23071.7|25
1649157300000|2022-04-05 11:15:00|23128.3|23088.3|23149.2|23129.2|23160|23140|23128.3|23088.3|234
1649157600000|2022-04-05 11:20:00|23146.7|23126.7|23146.7|23126.7|23161.7|23141.7|23131.7|23111.7|43
1649157900000|2022-04-05 11:25:00|23148.3|23128.3|23156.7|23136.7|23156.7|23136.7|23148.3|23128.3|18
1649158200000|2022-04-05 11:30:00|23154.2|23134.2|23144.2|23124.2|23154.2|23134.2|23144.2|23124.2|9
1649158500000|2022-04-05 11:35:00|23143.4|23123.4|23151.7|23131.7|23155|23135|23124.2|23104.2|27
1649158800000|2022-04-05 11:40:00|23154.2|23134.2|23164.2|23144.2|23166.7|23146.7|23149.2|23129.2|53
1649159100000|2022-04-05 11:45:00|23161.7|23141.7|23145|23125|23161.7|23141.7|23136.7|23116.7|27
1649159400000|2022-04-05 11:50:00|23144.2|23124.2|23130.9|23110.9|23147.5|23127.5|23124.2|23104.2|37
1649159700000|2022-04-05 11:55:00|23142.5|23122.5|23159.2|23139.2|23159.2|23139.2|23129.2|23109.2|33
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23131.7|23111.7|23186.7|23166.7|23117.6|23097.6|110
1649160300000|2022-04-05 12:05:00|23133.4|23113.4|23097.5|23077.5|23173.4|23153.4|23097.5|23077.5|69
1649160600000|2022-04-05 12:10:00|23098.3|23078.3|23159.2|23139.2|23159.2|23139.2|23095.9|23075.9|83
1649160900000|2022-04-05 12:15:00|23161.7|23141.7|23148.3|23128.3|23174.2|23154.2|23141.7|23121.7|1044
1649161200000|2022-04-05 12:20:00|23147.5|23127.5|23136.7|23116.7|23150.8|23130.8|23108.3|23077.5|49
1649161500000|2022-04-05 12:25:00|23135|23115|23167.5|23147.5|23173.3|23153.3|23129.1|23109.1|31
1649161800000|2022-04-05 12:30:00|23165.8|23145.8|23100|23080|23173.3|23153.3|23093.3|23073.3|147
1649162100000|2022-04-05 12:35:00|23100.8|23080.8|23096.7|23076.7|23120.8|23100.8|23094.1|23074.1|71
1649162400000|2022-04-05 12:40:00|23097.5|23077.5|23099.1|23079.1|23120.7|23100.7|23095|23075|89
1649162700000|2022-04-05 12:45:00|23100.8|23080.8|23113.3|23093.3|23121.6|23101.6|23093.3|23073.3|78
1649163000000|2022-04-05 12:50:00|23102.5|23082.5|23114.9|23094.9|23114.9|23094.9|23096.7|23076.7|73
1649163300000|2022-04-05 12:55:00|23114.1|23094.1|23065.8|23045.8|23114.1|23094.1|23065.8|23045.8|67
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|22965.8|22945.8|23069.9|23049.9|22950.8|22930.8|378
1649163900000|2022-04-05 13:05:00|22965|22945|22935|22915|22971.7|22951.7|22908.3|22888.3|165
1649164200000|2022-04-05 13:10:00|22932.5|22912.5|22946.7|22926.7|22952.4|22932.4|22912.5|22892.5|743
1649164500000|2022-04-05 13:15:00|22945|22925|22994.9|22974.9|22994.9|22974.9|22945|22925|41
1649164800000|2022-04-05 13:20:00|22996.6|22976.6|22999.9|22979.9|23014|22994|22989.9|22969.9|62
1649165100000|2022-04-05 13:25:00|23000.7|22980.7|22984.1|22964.1|23020.7|23000.7|22983.2|22963.2|128
1649165400000|2022-04-05 13:30:00|22984.9|22964.9|23004.9|22984.9|23058.2|23038.2|22967.4|22947.4|141
1649165700000|2022-04-05 13:35:00|23014.9|22994.9|23037.4|23017.4|23049.9|23029.9|23007.4|22987.4|147
1649166000000|2022-04-05 13:40:00|23035.7|23015.7|23084.9|23064.9|23089.9|23069.9|23035.7|23015.7|130
1649166300000|2022-04-05 13:45:00|23087.4|23067.4|23089.9|23069.9|23102.4|23082.4|23072.4|23052.4|1052
1649166600000|2022-04-05 13:50:00|23089.1|23069.1|23144|23124|23156.5|23136.5|23086.5|23066.5|318
1649166900000|2022-04-05 13:55:00|23146.5|23126.5|23139.1|23119.1|23159|23139|23139.1|23119.1|284
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23161.5|23141.5|23174.8|23154.8|23141.6|23121.6|311
1649167500000|2022-04-05 14:05:00|23160.7|23140.7|23091.3|23071.3|23161.5|23141.5|23078.2|23058.2|183
1649167800000|2022-04-05 14:10:00|23096.5|23076.5|23079.8|23059.8|23119.8|23099.8|23074|23054|66
1649168100000|2022-04-05 14:15:00|23081.5|23061.5|23104|23084|23104|23084|23073.2|23053.2|93
1649168400000|2022-04-05 14:20:00|23104.8|23084.8|23052.4|23032.4|23109.8|23089.8|23052.4|23032.4|121
1649168700000|2022-04-05 14:25:00|23050.7|23030.7|23082.4|23062.4|23082.4|23062.4|23037.4|23017.4|490
1649169000000|2022-04-05 14:30:00|23081.6|23061.6|23088.3|23068.3|23103.2|23083.2|23077.4|23057.4|87
1649169300000|2022-04-05 14:35:00|23084.9|23064.9|23047.4|23027.4|23088.2|23068.2|23046.6|23026.6|97
1649169600000|2022-04-05 14:40:00|23046.6|23026.6|23033.3|23013.3|23046.6|23026.6|23016.6|22996.6|125
1649169900000|2022-04-05 14:45:00|23032.5|23012.5|23089.9|23069.9|23092.4|23072.4|23022.4|23002.4|57
1649170200000|2022-04-05 14:50:00|23088.3|23068.3|23064.9|23044.9|23103.2|23083.2|23057.4|23037.4|96
1649170500000|2022-04-05 14:55:00|23069.9|23049.9|23067.4|23047.4|23104.9|23084.9|23067.4|23047.4|55
1649170800000|2022-04-05 15:00:00|23069|23049|23108.2|23088.2|23108.2|23088.2|23069|23049|68
1649171100000|2022-04-05 15:05:00|23107.4|23087.4|23117.4|23097.4|23119.9|23099.9|23104.1|23084.1|69
1649171400000|2022-04-05 15:10:00|23114.9|23094.9|23147.4|23127.4|23147.4|23127.4|23102.4|23082.4|124
1649171700000|2022-04-05 15:15:00|23148.2|23128.2|23184.9|23164.9|23194.9|23174.9|23132.4|23112.4|197
1649172000000|2022-04-05 15:20:00|23184.1|23164.1|23173.2|23153.2|23184.9|23164.9|23164.9|23144.9|94
1649172300000|2022-04-05 15:25:00|23174.9|23154.9|23186.6|23166.6|23190.7|23170.7|23139.9|23119.9|150
1649172600000|2022-04-05 15:30:00|23184.9|23164.9|23177.4|23157.4|23199.9|23179.9|23177.4|23157.4|172
1649172900000|2022-04-05 15:35:00|23175.7|23155.7|23164.9|23144.9|23175.7|23155.7|23149.9|23129.9|119
1649173200000|2022-04-05 15:40:00|23162.4|23142.4|23134.9|23114.9|23164.9|23144.9|23133.2|23113.2|56
1649173500000|2022-04-05 15:45:00|23132.4|23112.4|23161.6|23141.6|23164.9|23144.9|23132.4|23112.4|93
1649173800000|2022-04-05 15:50:00|23159.9|23139.9|23160.7|23140.7|23163.2|23143.2|23141.6|23121.6|115
1649174100000|2022-04-05 15:55:00|23159.9|23139.9|23154.1|23134.1|23168.2|23148.2|23147.4|23127.4|106
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23164.9|23144.9|23169.9|23149.9|23142.4|23122.4|118
1649174700000|2022-04-05 16:05:00|23165.7|23145.7|23179.9|23159.9|23186.4|23166.4|23156.6|23136.6|176
1649175000000|2022-04-05 16:10:00|23179.1|23159.1|23194.9|23174.9|23197.4|23177.4|23178.3|23158.3|141
1649175300000|2022-04-05 16:15:00|23196.6|23176.6|23209.1|23189.1|23222.4|23202.4|23191.6|23171.6|193
1649175600000|2022-04-05 16:20:00|23208.3|23188.3|23130.8|23110.8|23208.3|23188.3|23120.8|23100.8|772
1649175900000|2022-04-05 16:25:00|23133.3|23113.3|23103.3|23083.3|23135.8|23115.8|23095|23075|166
1649176200000|2022-04-05 16:30:00|23105.8|23085.8|23132.5|23112.5|23132.5|23112.5|23103.3|23083.3|1790
1649176500000|2022-04-05 16:35:00|23134.2|23114.2|23101.7|23081.7|23136.7|23116.7|23098.4|23078.4|134
1649176800000|2022-04-05 16:40:00|23103.4|23083.4|23124.2|23104.2|23126.7|23106.7|23099.2|23079.2|83
1649177100000|2022-04-05 16:45:00|23125|23105|23143.3|23123.3|23145|23125|23124.2|23104.2|732
1649177400000|2022-04-05 16:50:00|23145|23125|23146.7|23126.7|23150.8|23130.8|23137.5|23117.5|40
1649177700000|2022-04-05 16:55:00|23147.5|23127.5|23150.8|23130.8|23150.8|23130.8|23130.8|23110.8|69
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23155|23135|23160.8|23140.8|23150.8|23130.8|163
1649178300000|2022-04-05 17:05:00|23151.6|23131.6|23165.8|23145.8|23168.3|23148.3|23150.8|23130.8|45
1649178600000|2022-04-05 17:10:00|23165|23145|23157.5|23137.5|23178.3|23158.3|23156.7|23136.7|26
1649178900000|2022-04-05 17:15:00|23158.3|23138.3|23165.8|23145.8|23166.6|23146.6|23140.8|23120.8|246
1649179200000|2022-04-05 17:20:00|23166.6|23146.6|23158.3|23138.3|23169.1|23149.1|23158.3|23138.3|66
1649179500000|2022-04-05 17:25:00|23156.6|23136.6|23143.3|23123.3|23156.6|23136.6|23125.8|23105.8|270
1649232900000|2022-04-06 08:15:00|23139.8|23119.8|23073.3|23053.3|23139.8|23119.8|23053.3|23030.8|133
1649233200000|2022-04-06 08:20:00|23065.8|23045.8|23068.3|23048.3|23090.8|23063.3|23050|23021|17
1649233500000|2022-04-06 08:25:00|23077.5|23037.5|23060.8|23040.8|23080.8|23048.3|23060.8|23034|17
1649233800000|2022-04-06 08:30:00|23064.2|23044.2|23060.8|23040.8|23074|23054|23060.8|23040.8|13
1649234100000|2022-04-06 08:35:00|23063.3|23043.3|23043.3|23023.3|23069.2|23045.8|23043.3|23023.3|23
1649234400000|2022-04-06 08:40:00|23045.8|23025.8|23042.5|23022.5|23047.5|23027.5|23042.5|23022.5|21
1649234700000|2022-04-06 08:45:00|23043.3|23023.3|23107.5|23087.5|23107.5|23087.5|23043.3|23023.3|33
1649235000000|2022-04-06 08:50:00|23109|23089|23046.7|23026.7|23113.3|23093.3|23046.7|23026.7|30
1649235300000|2022-04-06 08:55:00|23048.3|23028.3|23072.5|23032.5|23072.5|23034.8|23039|23019|32
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23125.8|23105.8|23135.8|23105.8|23064.8|23044.8|20
1649235900000|2022-04-06 09:05:00|23128.3|23108.3|23097.5|23077.5|23128.3|23108.3|23090.8|23070.8|25
1649236200000|2022-04-06 09:10:00|23099.2|23079.2|23127.5|23087.5|23127.5|23100|23098.3|23078.3|32
1649236500000|2022-04-06 09:15:00|23119.8|23099.8|23128.3|23108.3|23129|23109|23119|23099|13
1649236800000|2022-04-06 09:20:00|23130|23110|23128.3|23108.3|23130.8|23110.8|23126.5|23106.5|6
1649237100000|2022-04-06 09:25:00|23127.5|23107.5|23133.3|23113.3|23134|23114|23127.5|23107.5|7
1649237400000|2022-04-06 09:30:00|23134.8|23114.8|23131.7|23111.7|23160.8|23140.8|23131.7|23111.7|881
1649237700000|2022-04-06 09:35:00|23134.2|23114.2|23130|23110|23139.2|23119.2|23126.7|23106.7|16
1649238000000|2022-04-06 09:40:00|23128.5|23108.5|23133.5|23113.5|23136.7|23116.7|23122.5|23102.5|8
1649238300000|2022-04-06 09:45:00|23134.2|23114.2|23146|23126|23149.2|23129.2|23131.7|23111.7|532
1649238600000|2022-04-06 09:50:00|23139.2|23119.2|23116.7|23096.7|23139.2|23119.2|23111.7|23091.7|17
1649238900000|2022-04-06 09:55:00|23116|23096|23101.7|23081.7|23116|23096|23096.7|23076.7|12
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|23059.2|23039.2|23096.7|23076.7|23046|23026|49
1649239500000|2022-04-06 10:05:00|23061|23041|23066|23046|23081.7|23061.7|23061|23041|28
1649239800000|2022-04-06 10:10:00|23062.5|23042.5|23056.7|23036.7|23071|23051|23056.7|23036.7|25
1649240100000|2022-04-06 10:15:00|23056|23036|23053.5|23033.5|23056|23036|23048.5|23028.5|9
1649240400000|2022-04-06 10:20:00|23056|23036|23053.5|23033.5|23056|23036|23053.5|23033.5|5
1649240700000|2022-04-06 10:25:00|23050|23030|23041.7|23021.7|23061|23041|23041.7|23021.7|14
1649241000000|2022-04-06 10:30:00|23040|23020|23003.5|22983.5|23056.7|23036.7|23001.7|22981.7|66
1649241300000|2022-04-06 10:35:00|23001.7|22981.7|23016.7|22996.7|23016.7|22996.7|23001.7|22981.7|21
1649241600000|2022-04-06 10:40:00|23016|22996|22977|22957|23024.2|23004.2|22977|22957|40
1649241900000|2022-04-06 10:45:00|22975.2|22955.2|22973.3|22953.3|22979|22959|22964.2|22944.2|1703
1649242200000|2022-04-06 10:50:00|22974|22954|22997.3|22977.3|23021.5|23001.5|22973.3|22953.3|46
1649242500000|2022-04-06 10:55:00|22998|22978|22889.3|22869.3|23014|22994|22879.8|22859.8|72
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22800.8|22780.8|22924.3|22895.8|22795|22767.5|117
1649243100000|2022-04-06 11:05:00|22801.5|22781.5|22866.5|22846.5|22866.8|22846.8|22801.5|22781.5|247
1649243400000|2022-04-06 11:10:00|22868.3|22848.3|22870|22850|22885.8|22863.3|22868.3|22845.8|19
1649243700000|2022-04-06 11:15:00|22867.5|22847.5|22790|22770|22882.3|22860.8|22775.8|22755.8|131
1649244000000|2022-04-06 11:20:00|22788.3|22768.3|22811.5|22791.5|22811.5|22791.5|22788.3|22768.3|53
1649244300000|2022-04-06 11:25:00|22818.3|22798.3|22786.8|22766.8|22830.8|22810.8|22771.8|22750|1103
1649244600000|2022-04-06 11:30:00|22790.5|22770.5|22805|22785|22810|22790|22790.5|22770.5|47
1649244900000|2022-04-06 11:35:00|22805.8|22785.8|22734.3|22714.3|22809.3|22789.3|22711.8|22691.8|163
1649245200000|2022-04-06 11:40:00|22736.8|22716.8|22744|22724|22744|22724|22721.8|22701.8|60
1649245500000|2022-04-06 11:45:00|22744.8|22724.8|22788.5|22768.5|22794.3|22774.3|22742.3|22722.3|178
1649245800000|2022-04-06 11:50:00|22786|22766|22804.3|22784.3|22804.3|22784.3|22781.8|22761.8|50
1649246100000|2022-04-06 11:55:00|22801.8|22781.8|22792.5|22772.5|22801.8|22781.8|22782.5|22762.5|69
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22818.5|22798.5|22844.3|22824.3|22786.8|22766.8|159
1649246700000|2022-04-06 12:05:00|22817.7|22797.7|22805|22785|22822.5|22802.5|22801|22781|74
1649247000000|2022-04-06 12:10:00|22803.5|22783.5|22838.5|22818.5|22839.3|22819.3|22781|22761|119
1649247300000|2022-04-06 12:15:00|22836.8|22816.8|22784.3|22764.3|22851.8|22831.8|22783.5|22763.5|91
1649247600000|2022-04-06 12:20:00|22782.5|22762.5|22789.3|22769.3|22814.3|22794.3|22782.5|22759.3|72
1649247900000|2022-04-06 12:25:00|22790|22770|22809.3|22789.3|22811.8|22791.8|22790|22770|74
1649248200000|2022-04-06 12:30:00|22811.8|22791.8|22826|22806|22860.2|22840.2|22764.3|22744.3|217
1649248500000|2022-04-06 12:35:00|22827.7|22807.7|22835|22815|22842.7|22818.5|22818.5|22798.5|95
1649248800000|2022-04-06 12:40:00|22838.5|22818.5|22899.3|22879.3|22930|22910|22831.8|22811.8|196
1649249100000|2022-04-06 12:45:00|22901|22881|22856.8|22836.8|22902.7|22882.7|22855|22835|111
1649249400000|2022-04-06 12:50:00|22861.8|22841.8|22879.3|22859.3|22886.8|22866.8|22856.8|22836.8|205
1649249700000|2022-04-06 12:55:00|22880|22860|22888.5|22868.5|22889.3|22869.3|22840.3|22820.3|281
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22822.5|22802.5|22888.5|22868.5|22822.5|22802.5|215
1649250300000|2022-04-06 13:05:00|22824.3|22804.3|22829.3|22809.3|22836.8|22816.8|22821.8|22801.8|64
1649250600000|2022-04-06 13:10:00|22830|22810|22806.8|22786.8|22832.5|22812.5|22796.8|22774.3|83
1649250900000|2022-04-06 13:15:00|22800.3|22780.3|22796|22776|22839.3|22819.3|22795.3|22775.3|130
1649251200000|2022-04-06 13:20:00|22795.3|22775.3|22744.3|22724.3|22795.3|22775.3|22740.8|22720.8|194
1649251500000|2022-04-06 13:25:00|22743.5|22723.5|22738.5|22718.5|22756.8|22736.8|22735|22715|183
1649251800000|2022-04-06 13:30:00|22740|22720|22766.8|22746.8|22766.8|22746.8|22736.8|22716.8|159
1649252100000|2022-04-06 13:35:00|22773.8|22753.8|22796|22776|22831|22811|22759.3|22739.3|218
1649252400000|2022-04-06 13:40:00|22791.8|22771.8|22801.8|22781.8|22802.5|22782.5|22759.3|22739.3|201
1649252700000|2022-04-06 13:45:00|22791|22771|22754.3|22734.3|22791.8|22771.8|22754.3|22734.3|173
1649253000000|2022-04-06 13:50:00|22755|22735|22750|22730|22760|22740|22748.5|22728.5|128
1649253300000|2022-04-06 13:55:00|22751.8|22731.8|22670.3|22650.3|22751.8|22731.8|22540|22520|2472
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22676.8|22656.8|22678.5|22658.5|22605.3|22585.3|3517
1649253900000|2022-04-06 14:05:00|22676|22656|22696.8|22676.8|22711.8|22691.8|22671.8|22651.8|219
1649254200000|2022-04-06 14:10:00|22694.3|22674.3|22759.3|22739.3|22759.3|22739.3|22674.3|22654.3|225
1649254500000|2022-04-06 14:15:00|22760|22740|22816.8|22796.8|22823.5|22803.5|22757.5|22737.5|249
1649254800000|2022-04-06 14:20:00|22815|22795|22804.3|22784.3|22824.3|22804.3|22785|22765|185
1649255100000|2022-04-06 14:25:00|22803.5|22783.5|22816.8|22796.8|22829.3|22809.3|22796.8|22776.8|185
1649255400000|2022-04-06 14:30:00|22815|22795|22819.3|22799.3|22833.5|22813.5|22796.8|22776.8|127
1649255700000|2022-04-06 14:35:00|22818.5|22798.5|22826.8|22806.8|22826.8|22806.8|22791.8|22771.8|108
1649256000000|2022-04-06 14:40:00|22826|22806|22816|22796|22826|22806|22798.5|22778.5|123
1649256300000|2022-04-06 14:45:00|22815.3|22795.3|22809.3|22789.3|22821|22798.5|22798.3|22777.5|111
1649256600000|2022-04-06 14:50:00|22805.8|22785.8|22721|22701|22805.8|22785.8|22721|22701|117
1649256900000|2022-04-06 14:55:00|22718.5|22698.5|22679.3|22659.3|22718.5|22698.5|22676.8|22656.8|113
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22661.8|22641.8|22681.8|22661.8|22646.8|22621.8|92
1649257500000|2022-04-06 15:05:00|22659.3|22639.3|22661|22641|22678.5|22658.5|22654.3|22634.3|171
1649257800000|2022-04-06 15:10:00|22654.3|22634.3|22640.8|22620.8|22660|22640|22624.3|22604.3|582
1649258100000|2022-04-06 15:15:00|22635.5|22615.5|22602.5|22582.5|22648.3|22628.3|22600.8|22580.8|199
1649258400000|2022-04-06 15:20:00|22603.3|22583.3|22583.3|22563.3|22603.3|22583.3|22516.8|22496.8|329
1649258700000|2022-04-06 15:25:00|22585.8|22565.8|22558.3|22538.3|22588.3|22568.3|22540|22520|150
1649259000000|2022-04-06 15:30:00|22553.3|22533.3|22610|22590|22610|22590|22550.8|22530.8|74
1649259300000|2022-04-06 15:35:00|22608.3|22588.3|22596.5|22576.5|22609|22588.3|22587.5|22567.5|171
1649259600000|2022-04-06 15:40:00|22598.3|22578.3|22630|22610|22678.3|22650.8|22597.5|22577.5|230
1649259900000|2022-04-06 15:45:00|22628.3|22608.3|22580.8|22560.8|22628.3|22608.3|22555.8|22535.8|141
1649260200000|2022-04-06 15:50:00|22580|22560|22668.3|22648.3|22668.3|22648.3|22575.8|22555.8|238
1649260500000|2022-04-06 15:55:00|22667.5|22647.5|22640.8|22620.8|22667.5|22647.5|22635.8|22615.8|107
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22680|22660|22680|22660|22633.3|22610.5|151
1649261100000|2022-04-06 16:05:00|22680.8|22660.8|22696.5|22676.5|22697.2|22676.5|22680.8|22656.5|59
1649261400000|2022-04-06 16:10:00|22698.3|22678.3|22740.8|22720.8|22802.2|22773.3|22695.8|22675.8|281
1649261700000|2022-04-06 16:15:00|22742.5|22722.5|22742.5|22722.5|22760.8|22740.8|22739|22719|1269
1649262000000|2022-04-06 16:20:00|22744.3|22724.3|22765.8|22745.8|22780|22760|22744.3|22724.3|808
1649262300000|2022-04-06 16:25:00|22770|22750|22822.5|22802.5|22849|22829|22767.5|22747.5|199
1649262600000|2022-04-06 16:30:00|22823.2|22803.2|22835.7|22815.7|22835.7|22815.7|22807.5|22787.5|76
1649262900000|2022-04-06 16:35:00|22835|22815|22817.5|22797.5|22841.5|22821.5|22817.5|22797.5|87
1649263200000|2022-04-06 16:40:00|22820|22800|22801.5|22781.5|22820|22800|22795.7|22775.7|449
1649263500000|2022-04-06 16:45:00|22803|22783|22760.7|22740.7|22808.2|22788.2|22760.7|22735.7|108
1649263800000|2022-04-06 16:50:00|22763.2|22743.2|22766.5|22746.5|22773.2|22753.2|22763.2|22743.2|57
1649264100000|2022-04-06 16:55:00|22765.7|22745.7|22775.7|22755.7|22775.7|22755.7|22758.2|22738.2|46
1649264400000|2022-04-06 17:00:00|22775|22755|22789|22769|22800|22780|22773.2|22753.2|49
1649264700000|2022-04-06 17:05:00|22790.7|22770.7|22795.7|22775.7|22801.5|22781.5|22781.5|22761.5|42
1649265000000|2022-04-06 17:10:00|22794|22774|22821.5|22801.5|22821.5|22801.5|22794|22774|31
1649265300000|2022-04-06 17:15:00|22820.7|22800.7|22835.7|22815.7|22835.7|22815.7|22820|22800|38
1649265600000|2022-04-06 17:20:00|22836.5|22816.5|22860|22840|22860|22840|22834|22814|68
1649265900000|2022-04-06 17:25:00|22860.7|22840.7|22864|22844|22875.7|22855.7|22856.5|22825.7|565
1649319300000|2022-04-07 08:15:00|22867.2|22847.2|22930.7|22910.7|22981.4|22942.5|22867.2|22847.2|99
1649319600000|2022-04-07 08:20:00|22935.7|22915.7|22961.4|22941.4|22976.4|22956.4|22935.7|22909.3|55
1649319900000|2022-04-07 08:25:00|22960.7|22940.7|22952.2|22932.2|22960.7|22940.7|22911.1|22891.1|73
1649320200000|2022-04-07 08:30:00|22953.9|22933.9|22928.2|22908.2|22953.9|22933.9|22928.2|22908.2|14
1649320500000|2022-04-07 08:35:00|22925.7|22905.7|22893.2|22873.2|22925.7|22905.7|22878.2|22858.2|29
1649320800000|2022-04-07 08:40:00|22897.2|22877.2|22893.2|22873.2|22908.2|22888.2|22890.7|22870.7|17
1649321100000|2022-04-07 08:45:00|22895.7|22875.7|22915|22895|22915|22895|22887.5|22867.5|19
1649321400000|2022-04-07 08:50:00|22917.5|22897.5|22939.7|22919.7|22939.7|22919.7|22917.5|22897.2|15
1649321700000|2022-04-07 08:55:00|22946.4|22926.4|22933.9|22913.9|22961.4|22941.4|22933.9|22913.9|22
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22943.2|22923.2|22963.9|22943.9|22931.4|22911.4|19
1649322300000|2022-04-07 09:05:00|22945.7|22925.7|22961.4|22941.4|22961.4|22941.4|22945.7|22925.7|18
1649322600000|2022-04-07 09:10:00|22965|22945|22987.5|22967.5|22987.5|22967.5|22965|22945|16
1649322900000|2022-04-07 09:15:00|22988.2|22968.2|23023.9|23003.9|23023.9|23003.9|22988.2|22968.2|101
1649323200000|2022-04-07 09:20:00|23023.2|23003.2|23013.2|22993.2|23025.7|23005.7|23013.2|22993.2|32
1649323500000|2022-04-07 09:25:00|23010.7|22990.7|22983.2|22963.2|23010.7|22990.7|22983.2|22963.2|22
1649323800000|2022-04-07 09:30:00|22980.7|22960.7|22973.9|22953.9|22983.2|22963.2|22970.7|22950.7|14
1649324100000|2022-04-07 09:35:00|22976.4|22956.4|22998.2|22978.2|22998.2|22978.2|22976.4|22956.4|9
1649324400000|2022-04-07 09:40:00|22998.9|22978.9|22940.7|22920.7|23000.7|22980.7|22938.2|22918.2|48
1649324700000|2022-04-07 09:45:00|22938.2|22918.2|22965.7|22945.7|22965.7|22945.7|22938.2|22918.2|8
1649325000000|2022-04-07 09:50:00|22966.4|22946.4|22941.4|22921.4|22970.7|22950.7|22938.9|22918.9|25
1649325300000|2022-04-07 09:55:00|22940.7|22920.7|22946.4|22926.4|22946.4|22926.4|22940.7|22920.7|8
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22953.2|22933.2|22970|22950|22910|22890|71
1649325900000|2022-04-07 10:05:00|22958.2|22938.2|23005.7|22985.7|23005.7|22985.7|22958.2|22938.2|50
1649326200000|2022-04-07 10:10:00|23005|22985|22995.7|22975.7|23005.7|22985.7|22993.2|22973.2|20
1649326500000|2022-04-07 10:15:00|22997.5|22977.5|22945.7|22925.7|22998.2|22978.2|22943.2|22923.2|22
1649326800000|2022-04-07 10:20:00|22948.2|22928.2|22947.5|22927.5|22953.2|22933.2|22947.5|22927.5|12
1649327100000|2022-04-07 10:25:00|22940.7|22920.7|22933.2|22913.2|22943.2|22923.2|22933.2|22913.2|4
1649327400000|2022-04-07 10:30:00|22931.8|22911.8|22927.5|22907.5|22933.2|22913.2|22918.2|22898.2|16
1649327700000|2022-04-07 10:35:00|22926.8|22906.8|22940.7|22920.7|22940.7|22920.7|22919.3|22899.3|11
1649328000000|2022-04-07 10:40:00|22941.4|22921.4|22948.9|22928.9|22951.4|22931.4|22940.7|22920.7|51
1649328300000|2022-04-07 10:45:00|22948.2|22928.2|22942.1|22922.1|22948.2|22928.2|22918.2|22898.2|15
1649328600000|2022-04-07 10:50:00|22945.7|22925.7|22940|22920|22958.2|22938.2|22933.2|22913.2|18
1649328900000|2022-04-07 10:55:00|22937.5|22917.5|22935|22915|22940|22920|22930.7|22910.7|10
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22890.7|22870.7|22945.7|22925.7|22880.7|22860.7|33
1649329500000|2022-04-07 11:05:00|22893.2|22873.2|22885|22865|22905.7|22885.7|22885|22865|74
1649329800000|2022-04-07 11:10:00|22883.2|22863.2|22898.2|22878.2|22900|22880|22878.2|22858.2|15
1649330100000|2022-04-07 11:15:00|22900.7|22880.7|22902.5|22882.5|22915.7|22895.7|22900.7|22880.7|20
1649330400000|2022-04-07 11:20:00|22913.2|22893.2|22921.4|22901.4|22923.2|22903.2|22913.2|22893.2|47
1649330700000|2022-04-07 11:25:00|22922.1|22902.1|22920.7|22900.7|22924.6|22904.6|22918.9|22898.9|11
1649331000000|2022-04-07 11:30:00|22918.9|22898.9|22960.7|22940.7|22960.7|22940.7|22918.9|22898.9|20
1649331300000|2022-04-07 11:35:00|22962.5|22942.5|22967.5|22947.5|22968.2|22948.2|22962.5|22942.5|36
1649331600000|2022-04-07 11:40:00|22968.2|22948.2|22948.9|22928.9|22968.2|22948.2|22943.9|22923.9|11
1649331900000|2022-04-07 11:45:00|22943.9|22923.9|22950|22930|22950.7|22930.7|22928.2|22908.2|24
1649332200000|2022-04-07 11:50:00|22950.7|22930.7|22880.7|22860.7|22951.4|22931.4|22880.7|22860.7|35
1649332500000|2022-04-07 11:55:00|22882.5|22862.5|22868.2|22848.2|22895.7|22873.9|22863.2|22843.2|30
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22903.2|22883.2|22935.7|22915.7|22866.4|22846.4|88
1649333100000|2022-04-07 12:05:00|22902.5|22882.5|22878.2|22858.2|22903.2|22883.2|22858.2|22830.7|113
1649333400000|2022-04-07 12:10:00|22879.6|22859.6|22877.5|22857.5|22885|22865|22858.2|22838.2|77
1649333700000|2022-04-07 12:15:00|22878.2|22858.2|22850.7|22830.7|22880|22860|22835|22815|60
1649334000000|2022-04-07 12:20:00|22850|22830|22818.2|22798.2|22860.7|22840.7|22813.2|22793.2|86
1649334300000|2022-04-07 12:25:00|22803.9|22783.9|22718.2|22698.2|22803.9|22783.9|22718.2|22698.2|193
1649334600000|2022-04-07 12:30:00|22731.4|22691.4|22676.4|22656.4|22745.7|22725.7|22653.2|22633.2|252
1649334900000|2022-04-07 12:35:00|22678.2|22658.2|22641.8|22621.8|22699.3|22679.3|22637.9|22617.9|3087
1649335200000|2022-04-07 12:40:00|22644.3|22624.3|22648.6|22628.6|22691.8|22671.8|22644.3|22624.3|70
1649335500000|2022-04-07 12:45:00|22646.8|22626.8|22634.3|22614.3|22649.3|22629.3|22558.6|22538.6|160
1649335800000|2022-04-07 12:50:00|22636.8|22616.8|22617.5|22597.5|22646.8|22626.8|22601.1|22581.1|944
1649336100000|2022-04-07 12:55:00|22619.6|22599.6|22600|22580|22623.2|22603.2|22582.5|22552.5|2642
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22595|22575|22641.8|22621.8|22590|22570|79
1649336700000|2022-04-07 13:05:00|22592.5|22572.5|22624.3|22604.3|22625|22605|22587.5|22567.5|63
1649337000000|2022-04-07 13:10:00|22623.6|22603.6|22662.5|22642.5|22662.5|22642.5|22609.3|22589.3|1402
1649337300000|2022-04-07 13:15:00|22663.2|22643.2|22651.8|22631.8|22670.7|22650.7|22628.2|22602.1|337
1649337600000|2022-04-07 13:20:00|22655|22635|22700|22680|22700.7|22680.7|22654.3|22634.3|123
1649337900000|2022-04-07 13:25:00|22700.7|22680.7|22652.5|22632.5|22750|22730|22646.8|22626.8|279
1649338200000|2022-04-07 13:30:00|22653.9|22633.9|22569.3|22549.3|22665|22645|22569.3|22549.3|204
1649338500000|2022-04-07 13:35:00|22566.8|22546.8|22494.3|22474.3|22584.3|22564.3|22453.6|22433.6|319
1649338800000|2022-04-07 13:40:00|22496.8|22476.8|22523.2|22503.2|22523.2|22503.2|22481.8|22461.8|847
1649339100000|2022-04-07 13:45:00|22523.9|22503.9|22510|22490|22537.1|22517.1|22503.2|22483.2|314
1649339400000|2022-04-07 13:50:00|22508.2|22488.2|22495|22475|22513.2|22493.2|22494.3|22474.3|115
1649339700000|2022-04-07 13:55:00|22496.4|22476.4|22498.2|22478.2|22500.7|22480.7|22466.4|22446.4|165
1649340000000|2022-04-07 14:00:00|22500|22480|22530.7|22510.7|22532.5|22512.5|22455|22435|200
1649340300000|2022-04-07 14:05:00|22531.4|22511.4|22488.2|22468.2|22531.4|22511.4|22460|22440|317
1649340600000|2022-04-07 14:10:00|22493.2|22473.2|22573.2|22553.2|22573.2|22553.2|22493.2|22473.2|390
1649340900000|2022-04-07 14:15:00|22574.6|22554.6|22599.6|22579.6|22610.7|22590.7|22574.6|22554.6|251
1649341200000|2022-04-07 14:20:00|22598.9|22578.9|22608.9|22588.9|22630.7|22610.7|22598.9|22578.9|426
1649341500000|2022-04-07 14:25:00|22610.7|22590.7|22618.2|22598.2|22618.9|22598.9|22576.8|22556.8|156
1649341800000|2022-04-07 14:30:00|22620|22600|22630|22610|22630|22610|22608.9|22588.9|115
1649342100000|2022-04-07 14:35:00|22627.5|22607.5|22610|22590|22628.2|22608.2|22608.2|22588.2|79
1649342400000|2022-04-07 14:40:00|22610.7|22590.7|22616.4|22596.4|22633.2|22613.2|22605.7|22585.7|118
1649342700000|2022-04-07 14:45:00|22615.7|22595.7|22630.7|22610.7|22630.7|22610.7|22584.6|22564.6|103
1649343000000|2022-04-07 14:50:00|22631.4|22611.4|22632.5|22612.5|22635.7|22615.7|22609.3|22589.3|72
1649343300000|2022-04-07 14:55:00|22630.7|22610.7|22540.7|22520.7|22630.7|22610.7|22535.7|22515.7|140
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22589.7|22569.7|22608.9|22588.9|22543.2|22523.2|721
1649343900000|2022-04-07 15:05:00|22584.3|22564.3|22552.5|22532.5|22584.3|22564.3|22551.8|22531.8|125
1649344200000|2022-04-07 15:10:00|22553.2|22533.2|22593.6|22573.6|22604.3|22584.3|22553.2|22533.2|77
1649344500000|2022-04-07 15:15:00|22591.8|22571.8|22555|22535|22594.3|22574.3|22546.8|22526.8|154
1649344800000|2022-04-07 15:20:00|22553.6|22533.6|22556.8|22536.8|22556.8|22536.8|22507.5|22487.5|137
1649345100000|2022-04-07 15:25:00|22558.6|22538.6|22501.8|22481.8|22561.8|22541.8|22496.8|22476.8|205
1649345400000|2022-04-07 15:30:00|22502.5|22482.5|22505|22485|22521.8|22501.8|22496.1|22476.1|145
1649345700000|2022-04-07 15:35:00|22505.7|22485.7|22550|22530|22551.8|22531.8|22505|22485|121
1649346000000|2022-04-07 15:40:00|22551.8|22531.8|22610|22590|22610|22590|22549.3|22529.3|139
1649346300000|2022-04-07 15:45:00|22607.5|22587.5|22564.3|22544.3|22609.3|22589.3|22561.1|22541.1|108
1649346600000|2022-04-07 15:50:00|22561.8|22541.8|22604.3|22584.3|22604.3|22584.3|22556.1|22536.1|123
1649346900000|2022-04-07 15:55:00|22606.8|22586.8|22658.9|22638.9|22658.9|22638.9|22606.8|22586.8|1202
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22658.6|22638.6|22678.2|22658.2|22647.5|22627.5|230
1649347500000|2022-04-07 16:05:00|22657.9|22637.9|22631.8|22611.8|22675|22655|22616.8|22596.8|227
1649347800000|2022-04-07 16:10:00|22632.5|22612.5|22629.3|22609.3|22641.8|22621.8|22611.8|22591.8|320
1649348100000|2022-04-07 16:15:00|22630.7|22610.7|22585.4|22565.4|22633.6|22613.6|22585.4|22565.4|200
1649348400000|2022-04-07 16:20:00|22583.6|22563.6|22618.6|22598.6|22654.3|22634.3|22566.8|22546.8|1880
1649348700000|2022-04-07 16:25:00|22619.3|22599.3|22607.9|22587.9|22639.3|22619.3|22607.9|22587.9|325
1649349000000|2022-04-07 16:30:00|22608.6|22588.6|22599.3|22579.3|22608.6|22588.6|22582.5|22562.5|69
1649349300000|2022-04-07 16:35:00|22594.3|22574.3|22610|22590|22618.6|22598.6|22594.3|22574.3|59
1649349600000|2022-04-07 16:40:00|22608.2|22588.2|22574.3|22554.3|22614.3|22594.3|22571.1|22551.1|64
1649349900000|2022-04-07 16:45:00|22575|22555|22577.5|22557.5|22579.3|22559.3|22566.1|22546.1|65
1649350200000|2022-04-07 16:50:00|22578.2|22558.2|22604.3|22584.3|22608.6|22588.6|22577.5|22557.5|50
1649350500000|2022-04-07 16:55:00|22605|22585|22614.3|22594.3|22614.3|22594.3|22590|22570|61
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22619.3|22599.3|22620|22600|22566.8|22546.8|365
1649351100000|2022-04-07 17:05:00|22618.6|22598.6|22605|22585|22618.6|22598.6|22605|22585|17
1649351400000|2022-04-07 17:10:00|22601.8|22581.8|22610|22590|22624.3|22604.3|22601.8|22581.8|27
1649351700000|2022-04-07 17:15:00|22613.6|22593.6|22602.9|22582.9|22614.3|22594.3|22596.1|22576.1|71
1649352000000|2022-04-07 17:20:00|22599.3|22579.3|22614.3|22594.3|22615|22595|22599.3|22579.3|50
1649352300000|2022-04-07 17:25:00|22611.8|22591.8|22621.1|22601.1|22642.5|22619.3|22597.9|22577.9|168
1649405700000|2022-04-08 08:15:00|22619.3|22599.3|22548.7|22528.7|22621.8|22599.3|22548.7|22519.3|924
1649406000000|2022-04-08 08:20:00|22546.8|22526.8|22581.4|22561.4|22593.9|22563.2|22520|22500|35
1649406300000|2022-04-08 08:25:00|22578.9|22558.9|22558.2|22538.2|22590.7|22570.7|22558.2|22538.2|59
1649406600000|2022-04-08 08:30:00|22553.2|22533.2|22563.2|22543.2|22572.5|22543.2|22540.7|22520.7|7
1649406900000|2022-04-08 08:35:00|22562.5|22542.5|22537.5|22517.5|22562.5|22542.5|22535.7|22515.7|12
1649407200000|2022-04-08 08:40:00|22535.7|22515.7|22528.2|22508.2|22536.2|22515.7|22517.5|22496.2|14
1649407500000|2022-04-08 08:45:00|22525.7|22505.7|22515.7|22495.7|22525.7|22505.7|22508.9|22483.9|15
1649407800000|2022-04-08 08:50:00|22515|22495|22518.2|22498.2|22518.2|22498.2|22511.3|22491.3|7
1649408100000|2022-04-08 08:55:00|22513.2|22493.2|22505.7|22485.7|22518.2|22498.2|22490.7|22466.3|20
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22493.2|22473.2|22511.3|22491.3|22493.2|22473.2|15
1649408700000|2022-04-08 09:05:00|22493.8|22473.8|22545|22525|22545|22525|22493.8|22473.8|14
1649409000000|2022-04-08 09:10:00|22545.7|22525.7|22602|22562|22602|22565.9|22545|22525|14
1649409300000|2022-04-08 09:15:00|22605.7|22565.7|22628.2|22608.2|22637.5|22617.5|22597.7|22565.7|98
1649409600000|2022-04-08 09:20:00|22626.3|22606.3|22614.3|22594.3|22626.3|22606.3|22614.3|22594.3|5
1649409900000|2022-04-08 09:25:00|22613|22593|22588|22568|22613|22593|22588|22559.3|7
1649410200000|2022-04-08 09:30:00|22590.5|22570.5|22588|22568|22590.5|22570.5|22588|22568|5
1649410500000|2022-04-08 09:35:00|22586.2|22566.2|22593.8|22573.8|22593.8|22573.8|22582.5|22562.5|24
1649410800000|2022-04-08 09:40:00|22597.5|22577.5|22600.7|22580.7|22616.3|22596.3|22597.5|22577.5|15
1649411100000|2022-04-08 09:45:00|22601.3|22581.3|22623.2|22603.2|22625.7|22605.7|22593.2|22573.2|21
1649411400000|2022-04-08 09:50:00|22625|22605|22600.7|22580.7|22632.5|22612.5|22600.7|22580.7|27
1649411700000|2022-04-08 09:55:00|22601.3|22581.3|22601.3|22581.3|22606.3|22586.3|22593.2|22573.2|19
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22606.3|22586.3|22606.3|22586.3|22598.8|22578.8|10
1649412300000|2022-04-08 10:05:00|22607|22587|22613.2|22593.2|22618.2|22598.2|22607|22587|6
1649412600000|2022-04-08 10:10:00|22614.5|22594.5|22610.7|22590.7|22618.2|22598.2|22608.2|22588.2|18
1649412900000|2022-04-08 10:15:00|22608.2|22588.2|22623.2|22603.2|22623.2|22603.2|22605.7|22585.7|555
1649413200000|2022-04-08 10:20:00|22628.2|22608.2|22628.2|22608.2|22632|22612|22628.2|22608.2|15
1649413500000|2022-04-08 10:25:00|22623.2|22603.2|22636.3|22616.3|22636.3|22616.3|22623.2|22603.2|16
1649413800000|2022-04-08 10:30:00|22638.8|22618.8|22653.2|22633.2|22653.2|22633.2|22638.8|22618.8|39
1649414100000|2022-04-08 10:35:00|22650.7|22630.7|22740|22720|22740|22720|22650.7|22630.7|92
1649414400000|2022-04-08 10:40:00|22735|22715|22740.7|22720.7|22745.7|22725.7|22723.2|22703.2|42
1649414700000|2022-04-08 10:45:00|22743.2|22723.2|22768.8|22748.8|22770.7|22750.7|22743.2|22723.2|40
1649415000000|2022-04-08 10:50:00|22769.5|22749.5|22783.2|22763.2|22788.2|22768.2|22766.3|22746.3|33
1649415300000|2022-04-08 10:55:00|22779.5|22759.5|22770.7|22750.7|22779.5|22759.5|22768.7|22748.7|17
1649415600000|2022-04-08 11:00:00|22770|22750|22750.7|22730.7|22773.2|22753.2|22750.7|22730.7|17
1649415900000|2022-04-08 11:05:00|22745.7|22725.7|22760.7|22740.7|22763.2|22743.2|22743.8|22723.8|30
1649416200000|2022-04-08 11:10:00|22761.3|22741.3|22807.5|22787.5|22835.7|22815.7|22760.7|22740.7|85
1649416500000|2022-04-08 11:15:00|22812.5|22792.5|22803.2|22783.2|22829.3|22802.5|22788.8|22768.8|63
1649416800000|2022-04-08 11:20:00|22803.8|22783.8|22818.2|22798.2|22823.2|22803.2|22800.7|22780.7|33
1649417100000|2022-04-08 11:25:00|22820.7|22800.7|22803.2|22783.2|22820.7|22800.7|22802.5|22782.5|47
1649417400000|2022-04-08 11:30:00|22805|22785|22791.2|22771.2|22813.2|22793.2|22791.2|22771.2|45
1649417700000|2022-04-08 11:35:00|22791.8|22771.8|22805.7|22785.7|22807.5|22787.5|22790|22770|22
1649418000000|2022-04-08 11:40:00|22804.3|22784.3|22798.8|22778.8|22804.3|22784.3|22791.3|22771.3|7
1649418300000|2022-04-08 11:45:00|22799.5|22779.5|22813.2|22793.2|22816.3|22796.3|22788.2|22768.2|77
1649418600000|2022-04-08 11:50:00|22813.8|22793.8|22838.2|22818.2|22840.7|22820.7|22813.8|22793.8|63
1649418900000|2022-04-08 11:55:00|22840|22820|22808.2|22788.2|22840|22820|22806.3|22786.3|27
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|22802.5|22782.5|22840.7|22820.7|22802.5|22782.5|67
1649419500000|2022-04-08 12:05:00|22800|22780|22833.2|22813.2|22838.2|22818.2|22798.2|22778.2|171
1649419800000|2022-04-08 12:10:00|22834.5|22814.5|22880.7|22860.7|22893.2|22873.2|22834.5|22814.5|75
1649420100000|2022-04-08 12:15:00|22881.3|22861.3|22929.5|22909.5|22957.7|22937.7|22880.7|22860.7|2613
1649420400000|2022-04-08 12:20:00|22930.2|22910.2|22967.5|22947.5|22974.5|22954.5|22930.2|22910.2|148
1649420700000|2022-04-08 12:25:00|22968.2|22948.2|22944.5|22924.5|22977|22957|22944.5|22924.5|424
1649421000000|2022-04-08 12:30:00|22943.2|22923.2|22979.5|22959.5|22993.8|22973.8|22934.5|22914.5|160
1649421300000|2022-04-08 12:35:00|22977.7|22957.7|22992|22972|22999.5|22979.5|22969.5|22949.5|67
1649421600000|2022-04-08 12:40:00|22984.5|22964.5|22982.7|22962.7|23003.8|22983.8|22982|22962|1030
1649421900000|2022-04-08 12:45:00|22984|22964|23055.2|23035.2|23132|23099.5|22984|22964|389
1649422200000|2022-04-08 12:50:00|23057|23037|23034.5|23014.5|23068.8|23048.8|23023.8|23003.8|161
1649422500000|2022-04-08 12:55:00|23035.2|23015.2|23055.2|23035.2|23062.7|23042.7|23035.2|23015.2|163
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23088.8|23068.8|23137|23117|23052|23032|598
1649423100000|2022-04-08 13:05:00|23090.7|23070.7|23087|23067|23104.5|23084.5|23062.7|23042.7|153
1649423400000|2022-04-08 13:10:00|23086.3|23066.3|23072|23052|23107|23087|23059.5|23039.5|509
1649423700000|2022-04-08 13:15:00|23072.7|23052.7|23064.5|23044.5|23109.5|23089.5|23061.3|23041.3|120
1649424000000|2022-04-08 13:20:00|23063.8|23043.8|23047.7|23027.7|23063.8|23043.8|23016.3|22996.3|149
1649424300000|2022-04-08 13:25:00|23047|23027|23045.2|23025.2|23047.7|23027.7|22993.2|22973.2|272
1649424600000|2022-04-08 13:30:00|23047.7|23027.7|23034.5|23014.5|23056.3|23036.3|23034.5|23014.5|914
1649424900000|2022-04-08 13:35:00|23036.3|23016.3|23061.3|23041.3|23063.8|23043.8|23036.3|23016.3|220
1649425200000|2022-04-08 13:40:00|23060.7|23040.7|23070.8|23050.8|23075.2|23055.2|23054.5|23034.5|207
1649425500000|2022-04-08 13:45:00|23069.5|23049.5|23049.5|23029.5|23069.5|23049.5|23041.3|23021.3|98
1649425800000|2022-04-08 13:50:00|23046.3|23026.3|22999.5|22979.5|23054.5|23034.5|22999.5|22979.5|157
1649426100000|2022-04-08 13:55:00|22997.7|22977.7|23034.5|23014.5|23034.5|23014.5|22992|22972|133
1649426400000|2022-04-08 14:00:00|23032|23012|23085.2|23045.2|23085.2|23054.5|23025.7|23005.7|203
1649426700000|2022-04-08 14:05:00|23088.8|23048.8|23137|23117|23156.3|23136.3|23068.8|23048.8|372
1649427000000|2022-04-08 14:10:00|23132|23112|23104.5|23084.5|23142.7|23122.7|23102.7|23082.7|394
1649427300000|2022-04-08 14:15:00|23107|23087|23096.8|23076.8|23109.5|23089.5|23082|23062|1828
1649427600000|2022-04-08 14:20:00|23093.8|23073.8|23092|23072|23103.3|23083.3|23063.8|23043.8|175
1649427900000|2022-04-08 14:25:00|23092.7|23072.7|23102|23082|23137|23117|23087|23067|144
1649428200000|2022-04-08 14:30:00|23099.5|23079.5|23091.3|23071.3|23119.5|23099.5|23079.5|23059.5|72
1649428500000|2022-04-08 14:35:00|23093.8|23073.8|23112|23092|23112|23092|23085.2|23065.2|438
1649428800000|2022-04-08 14:40:00|23112.7|23092.7|23120.2|23100.2|23144.5|23124.5|23091.3|23071.3|197
1649429100000|2022-04-08 14:45:00|23117|23097|23115.2|23095.2|23144.5|23124.5|23114.5|23094.5|104
1649429400000|2022-04-08 14:50:00|23117|23097|23116.3|23096.3|23139.6|23119.5|23116.3|23096.3|93
1649429700000|2022-04-08 14:55:00|23117|23097|23131.3|23111.3|23140.2|23119.5|23117|23097|91
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23147|23127|23156.3|23136.3|23129.5|23109.5|341
1649430300000|2022-04-08 15:05:00|23149.5|23129.5|23140.1|23120.1|23167|23147|23139.5|23119.5|100
1649430600000|2022-04-08 15:10:00|23140.8|23120.8|23135.8|23115.8|23144.5|23124.5|23117|23097|1226
1649430900000|2022-04-08 15:15:00|23132.6|23112.6|23142.6|23122.6|23145.8|23125.8|23120.8|23100.8|342
1649431200000|2022-04-08 15:20:00|23140.8|23120.8|23148.3|23128.3|23153.3|23133.3|23124.5|23104.5|474
1649431500000|2022-04-08 15:25:00|23147.6|23127.6|23159|23139|23159|23139|23142.6|23122.6|233
1649431800000|2022-04-08 15:30:00|23160.8|23140.8|23147.6|23127.6|23193.3|23173.3|23147.6|23127.6|301
1649432100000|2022-04-08 15:35:00|23148.3|23128.3|23049.5|23029.5|23153.3|23133.3|23002.6|22982.6|712
1649432400000|2022-04-08 15:40:00|23052|23032|23078.8|23058.8|23089.5|23069.5|23027|23004.6|149
1649432700000|2022-04-08 15:45:00|23079.5|23059.5|23107|23087|23109.5|23089.5|23077|23057|123
1649433000000|2022-04-08 15:50:00|23109.5|23089.5|23127.6|23107.6|23127.6|23107.6|23107|23087|85
1649433300000|2022-04-08 15:55:00|23127|23107|23126.3|23106.3|23132.6|23112.6|23116.3|23096.3|341
1649433600000|2022-04-08 16:00:00|23127|23107|23128.3|23108.3|23132.6|23112.6|23112|23092|280
1649433900000|2022-04-08 16:05:00|23133.8|23113.8|23157.6|23137.6|23157.6|23137.6|23132|23112|108
1649434200000|2022-04-08 16:10:00|23158.3|23138.3|23137|23117|23161.3|23141.3|23134.5|23114.5|110
1649434500000|2022-04-08 16:15:00|23137.6|23117.6|23163.8|23143.8|23166.3|23146.3|23137.6|23117.6|96
1649434800000|2022-04-08 16:20:00|23164.5|23144.5|23162|23142|23175.7|23155.7|23145.1|23125.1|942
1649435100000|2022-04-08 16:25:00|23165.1|23145.1|23179.5|23159.5|23205.8|23185.8|23162|23142|1607
1649435400000|2022-04-08 16:30:00|23178.8|23158.8|23282.6|23262.6|23294.5|23274.5|23177|23157|510
1649435700000|2022-04-08 16:35:00|23284.5|23264.5|23258.3|23238.3|23293.8|23270.1|23257.6|23237.6|296
1649436000000|2022-04-08 16:40:00|23260.1|23240.1|23259.5|23239.5|23262|23242|23247|23227|108
1649436300000|2022-04-08 16:45:00|23265.1|23245.1|23252|23232|23270.1|23250.1|23250.7|23230.7|86
1649436600000|2022-04-08 16:50:00|23252.6|23232.6|23227|23207|23257|23237|23224.5|23204.5|178
1649436900000|2022-04-08 16:55:00|23226.3|23206.3|23242|23222|23247.6|23227.6|23224.5|23204.5|102
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23244.5|23224.5|23247.6|23227.6|23229.5|23209.5|129
1649437500000|2022-04-08 17:05:00|23242.6|23222.6|23242|23222|23246.3|23226.3|23240.1|23220.1|34
1649437800000|2022-04-08 17:10:00|23241.3|23221.3|23239.5|23219.5|23247|23227|23235.7|23215.7|195
1649438100000|2022-04-08 17:15:00|23238.8|23218.8|23237|23217|23240.1|23220.1|23233.8|23213.8|45
1649438400000|2022-04-08 17:20:00|23235.1|23215.1|23239.5|23219.5|23240.1|23220.1|23234.5|23214.5|289
1649438700000|2022-04-08 17:25:00|23237.6|23217.6|23250.1|23230.1|23250.1|23230.1|23232|23212|495
1649060100000|2022-04-04 08:15:00|22790.8|22750.8|22784.2|22764.2|22835|22815|22781.7|22744.2|142
1649060400000|2022-04-04 08:20:00|22782.5|22762.5|22826.7|22806.7|22834.2|22814.2|22774.2|22749.2|53
1649060700000|2022-04-04 08:25:00|22824.2|22804.2|22736.7|22716.7|22824.2|22804.2|22736.7|22709.2|64
1649061000000|2022-04-04 08:30:00|22747.5|22707.5|22728.3|22708.3|22747.5|22726.7|22721.7|22701.7|23
1649061300000|2022-04-04 08:35:00|22729.2|22709.2|22756.7|22736.7|22763.4|22743.4|22729.2|22709.2|19
1649061600000|2022-04-04 08:40:00|22755|22735|22759.2|22719.2|22759.2|22739.2|22750.8|22719.2|16
1649061900000|2022-04-04 08:45:00|22746.7|22726.7|22731.7|22711.7|22746.7|22726.7|22712.5|22692.5|35
1649062200000|2022-04-04 08:50:00|22734.2|22714.2|22741.7|22721.7|22766.7|22746.7|22734.2|22714.2|21
1649062500000|2022-04-04 08:55:00|22740.8|22720.8|22756.7|22736.7|22756.7|22736.7|22729.2|22704.2|24
1649062800000|2022-04-04 09:00:00|22758.3|22738.3|22779.2|22759.2|22783.3|22763.3|22758.3|22738.3|21
1649063100000|2022-04-04 09:05:00|22780|22760|22794.2|22774.2|22802.5|22782.5|22780|22760|31
1649063400000|2022-04-04 09:10:00|22791.7|22771.7|22791.7|22771.7|22794.2|22774.2|22789.2|22769.2|8
1649063700000|2022-04-04 09:15:00|22788.3|22768.3|22810.8|22790.8|22812.5|22792.5|22784.2|22764.2|25
1649064000000|2022-04-04 09:20:00|22811.7|22791.7|22816.7|22796.7|22816.7|22796.7|22799.2|22779.2|29
1649064300000|2022-04-04 09:25:00|22815.8|22795.8|22784.2|22764.2|22815.8|22795.8|22784.2|22764.2|43
1649064600000|2022-04-04 09:30:00|22783.3|22763.3|22804.2|22784.2|22804.2|22784.2|22776.7|22756.7|16
1649064900000|2022-04-04 09:35:00|22802.5|22782.5|22789.2|22769.2|22802.5|22782.5|22789.2|22769.2|13
1649065200000|2022-04-04 09:40:00|22790|22770|22794.2|22774.2|22806.7|22786.7|22790|22770|26
1649065500000|2022-04-04 09:45:00|22792.5|22772.5|22769.2|22749.2|22792.5|22772.5|22766.7|22746.7|28
1649065800000|2022-04-04 09:50:00|22766.7|22746.7|22684.2|22664.2|22766.7|22746.7|22674.2|22654.2|46
1649066100000|2022-04-04 09:55:00|22685|22665|22699.2|22679.2|22710.8|22690.8|22685|22665|18
1649066400000|2022-04-04 10:00:00|22700|22680|22681.7|22661.7|22706.7|22686.7|22679.2|22659.2|12
1649066700000|2022-04-04 10:05:00|22679.2|22659.2|22669.2|22649.2|22681.7|22661.7|22661.7|22641.7|21
1649067000000|2022-04-04 10:10:00|22664.2|22644.2|22674.2|22654.2|22680|22655.8|22655.8|22635.8|28
1649067300000|2022-04-04 10:15:00|22675|22655|22681.7|22661.7|22689.2|22669.2|22674.2|22654.2|17
1649067600000|2022-04-04 10:20:00|22685|22665|22650|22630|22685|22665|22640.8|22614.2|19
1649067900000|2022-04-04 10:25:00|22652.5|22632.5|22662.5|22642.5|22665.8|22645.8|22652.5|22632.5|6
1649068200000|2022-04-04 10:30:00|22659.2|22639.2|22679.2|22659.2|22697.5|22671.7|22659.2|22639.2|9
1649068500000|2022-04-04 10:35:00|||||||||5
1649068800000|2022-04-04 10:40:00|22682.5|22662.5|22709.2|22689.2|22709.2|22689.2|22682.5|22662.5|16
1649069100000|2022-04-04 10:45:00|22706.7|22686.7|22665|22645|22706.7|22686.7|22664.2|22644.2|84
1649069400000|2022-04-04 10:50:00|22665.8|22645.8|22678.3|22658.3|22687.5|22667.5|22665.8|22645.8|7
1649069700000|2022-04-04 10:55:00|22676.7|22656.7|22705.8|22685.8|22705.8|22685.8|22674.2|22654.2|27
1649070000000|2022-04-04 11:00:00|22706.7|22686.7|22694.2|22674.2|22711.7|22691.7|22691.7|22671.7|30
1649070300000|2022-04-04 11:05:00|22693.3|22673.3|22675.8|22655.8|22693.3|22673.3|22675.8|22655.8|7
1649070600000|2022-04-04 11:10:00|22678.3|22658.3|22676.7|22656.7|22679.2|22659.2|22675.8|22655.8|4
1649070900000|2022-04-04 11:15:00|22677.5|22657.5|22690.8|22670.8|22690.8|22670.8|22676.7|22656.7|64
1649071200000|2022-04-04 11:20:00|22693.3|22673.3|22724.2|22704.2|22739.2|22719.2|22693.3|22667.5|92
1649071500000|2022-04-04 11:25:00|22726.7|22706.7|22747.5|22727.5|22761.7|22727.5|22726.7|22694.2|32
1649071800000|2022-04-04 11:30:00|22749.2|22729.2|22706.7|22686.7|22750|22730|22706.7|22686.7|19
1649072100000|2022-04-04 11:35:00|22703.3|22683.3|22717.5|22697.5|22719.2|22699.2|22688.3|22668.3|17
1649072400000|2022-04-04 11:40:00|22715.8|22695.8|22717.5|22697.5|22721.7|22701.7|22713.3|22693.3|18
1649072700000|2022-04-04 11:45:00|22718.3|22698.3|22744.2|22724.2|22746.7|22726.7|22718.3|22698.3|9
1649073000000|2022-04-04 11:50:00|22745|22725|22755|22735|22758.3|22738.3|22745|22725|23
1649073300000|2022-04-04 11:55:00|22755.8|22735.8|22810|22790|22822.5|22794.2|22755.8|22735.8|32
1649073600000|2022-04-04 12:00:00|22811.7|22791.7|22850|22830|22865.8|22845.8|22811.7|22791.7|123
1649073900000|2022-04-04 12:05:00|22851.7|22831.7|22863.3|22843.3|22865|22845|22845.8|22825.8|64
1649074200000|2022-04-04 12:10:00|22866.7|22846.7|22871.7|22851.7|22881.7|22861.7|22846.7|22826.7|40
1649074500000|2022-04-04 12:15:00|22874.2|22854.2|22884.2|22864.2|22884.2|22864.2|22856.7|22836.7|77
1649074800000|2022-04-04 12:20:00|22879.2|22859.2|22868.3|22848.3|22879.2|22859.2|22831.7|22811.7|64
1649075100000|2022-04-04 12:25:00|22866.7|22846.7|22896.7|22876.7|22925.8|22905.8|22866.7|22846.7|123
1649075400000|2022-04-04 12:30:00|22897.5|22877.5|22921.7|22901.7|22956.7|22936.7|22897.5|22877.5|110
1649075700000|2022-04-04 12:35:00|22919.2|22899.2|22946.7|22926.7|22961.7|22941.7|22919.2|22899.2|90
1649076000000|2022-04-04 12:40:00|22947.5|22927.5|22968.3|22948.3|22984.2|22964.2|22946.7|22926.7|82
1649076300000|2022-04-04 12:45:00|22966.7|22946.7|22944.2|22924.2|22984.2|22964.2|22939.2|22919.2|115
1649076600000|2022-04-04 12:50:00|22942.5|22922.5|22928.3|22908.3|22944.2|22924.2|22928.3|22908.3|265
1649076900000|2022-04-04 12:55:00|22932.5|22912.5|22973.3|22953.3|22973.3|22953.3|22932.5|22912.5|51
1649077200000|2022-04-04 13:00:00|22971.7|22951.7|22979.2|22959.2|22979.2|22959.2|22949.2|22929.2|75
1649077500000|2022-04-04 13:05:00|22974.2|22954.2|22916.7|22896.7|22974.2|22954.2|22908.3|22888.3|97
1649077800000|2022-04-04 13:10:00|22917.5|22897.5|22931.7|22911.7|22946.7|22926.7|22917.5|22897.5|41
1649078100000|2022-04-04 13:15:00|22934.2|22914.2|22911.7|22891.7|22943.3|22923.3|22911.7|22891.7|966
1649078400000|2022-04-04 13:20:00|22909.2|22889.2|22918.3|22898.3|22945.8|22925.8|22905|22885|247
1649078700000|2022-04-04 13:25:00|22920.8|22900.8|22960|22940|22960|22940|22918.3|22898.3|33
1649079000000|2022-04-04 13:30:00|22958.3|22938.3|22930.8|22910.8|22958.3|22938.3|22915|22895|80
1649079300000|2022-04-04 13:35:00|22931.7|22911.7|22954.2|22934.2|22980.8|22960.8|22915.8|22892.5|107
1649079600000|2022-04-04 13:40:00|22955.8|22935.8|22991.7|22971.7|23000.8|22980.8|22955.8|22935.8|210
1649079900000|2022-04-04 13:45:00|22993.3|22973.3|23038.3|23018.3|23080.8|23060.8|22993.3|22973.3|1362
1649080200000|2022-04-04 13:50:00|23040.8|23020.8|23054.2|23034.2|23055.8|23035.8|23025|23005|354
1649080500000|2022-04-04 13:55:00|23058.3|23038.3|23073.3|23053.3|23092.5|23072.5|23055|23035|226
1649080800000|2022-04-04 14:00:00|23072.5|23052.5|23124.2|23104.2|23126.7|23106.7|23072.5|23052.5|433
1649081100000|2022-04-04 14:05:00|23122.5|23102.5|23025|23005|23123.3|23103.3|23025|23005|162
1649081400000|2022-04-04 14:10:00|23025.8|23005.8|23040.8|23020.8|23047.5|23027.5|23002.5|22982.5|422
1649081700000|2022-04-04 14:15:00|23040|23020|22988.3|22968.3|23040|23020|22955.8|22935.8|240
1649082000000|2022-04-04 14:20:00|22996.7|22976.7|23015.8|22995.8|23028.3|23008.3|22983.3|22963.3|98
1649082300000|2022-04-04 14:25:00|23015|22995|22978.3|22958.3|23015|22995|22978.3|22958.3|208
1649082600000|2022-04-04 14:30:00|22980.8|22960.8|22975|22955|22993.3|22973.3|22975|22955|79
1649082900000|2022-04-04 14:35:00|22974.2|22954.2|23029.2|23009.2|23039.2|23019.2|22970|22950|136
1649083200000|2022-04-04 14:40:00|23030|23010|23036.7|23016.7|23038.3|23018.3|23008.3|22988.3|355
1649083500000|2022-04-04 14:45:00|23037.5|23017.5|23133.3|23113.3|23143.3|23123.3|23037.5|23017.5|208
1649083800000|2022-04-04 14:50:00|23135.8|23115.8|23171.7|23151.7|23192.5|23172.5|23135.8|23115.8|330
1649084100000|2022-04-04 14:55:00|23174.2|23154.2|23116.7|23096.7|23185.8|23165.8|23116.7|23096.7|206
1649084400000|2022-04-04 15:00:00|23115|23095|23130.8|23110.8|23130.8|23110.8|23090|23070|180
1649084700000|2022-04-04 15:05:00|23133.3|23113.3|23137.5|23117.5|23153.3|23133.3|23123.3|23103.3|147
1649085000000|2022-04-04 15:10:00|23135.8|23115.8|23150.8|23130.8|23163.3|23143.3|23135.8|23115.8|92
1649085300000|2022-04-04 15:15:00|23149.2|23129.2|23097.5|23077.5|23149.2|23129.2|23088.3|23068.3|166
1649085600000|2022-04-04 15:20:00|23098.3|23078.3|23125.8|23105.8|23131.7|23111.7|23098.3|23078.3|83
1649085900000|2022-04-04 15:25:00|23128.3|23108.3|23075.8|23055.8|23128.3|23108.3|23075.8|23055.8|142
1649086200000|2022-04-04 15:30:00|23075|23055|23115.8|23095.8|23118.3|23098.3|23063.3|23043.3|286
1649086500000|2022-04-04 15:35:00|23114.2|23094.2|23095|23075|23115|23095|23089.2|23069.2|178
1649086800000|2022-04-04 15:40:00|23094.2|23074.2|23020.8|23000.8|23099.2|23079.2|23020.8|23000.8|186
1649087100000|2022-04-04 15:45:00|23018.3|22998.3|23043.3|23023.3|23043.3|23023.3|23008.3|22988.3|215
1649087400000|2022-04-04 15:50:00|23045.8|23025.8|23058.3|23038.3|23073.3|23053.3|23045.8|23025.8|79
1649087700000|2022-04-04 15:55:00|23055.8|23035.8|23051.7|23031.7|23075.8|23055.8|23049.2|23029.2|1225
1649088000000|2022-04-04 16:00:00|23050|23030|23036.7|23016.7|23061.7|23041.7|23016.7|22996.7|110
1649088300000|2022-04-04 16:05:00|23037.5|23017.5|23030.8|23010.8|23041.7|23021.7|23004.2|22984.2|734
1649088600000|2022-04-04 16:10:00|23032.5|23012.5|23078.3|23058.3|23099.2|23073.3|23032.5|23012.5|97
1649088900000|2022-04-04 16:15:00|23080|23060|23053.3|23033.3|23083.3|23063.3|23053.3|23033.3|70
1649089200000|2022-04-04 16:20:00|23054.2|23034.2|23039.2|23019.2|23095|23075|23035.8|23015.8|730
1649089500000|2022-04-04 16:25:00|23040.8|23020.8|23053.3|23033.3|23055.8|23035.8|23011.7|22991.7|136
1649089800000|2022-04-04 16:30:00|23052.5|23032.5|23045.8|23025.8|23052.5|23032.5|23038.3|23018.3|26
1649090100000|2022-04-04 16:35:00|23044.2|23024.2|23038.3|23018.3|23046.7|23026.7|23021.7|23001.7|68
1649090400000|2022-04-04 16:40:00|23035.8|23015.8|23035.8|23015.8|23043.3|23023.3|23033.3|23013.3|61
1649090700000|2022-04-04 16:45:00|23035|23015|23023.3|23003.3|23037.5|23017.5|23020.8|23000.8|38
1649091000000|2022-04-04 16:50:00|23022.5|23002.5|23051.7|23031.7|23051.7|23031.7|23020.8|23000.8|26
1649091300000|2022-04-04 16:55:00|23056.7|23036.7|23068.3|23048.3|23068.3|23048.3|23056.7|23036.7|26
1649091600000|2022-04-04 17:00:00|23069.2|23049.2|23095.8|23075.8|23098.3|23078.3|23069.2|23049.2|39
1649091900000|2022-04-04 17:05:00|23093.3|23073.3|23096.7|23076.7|23098.3|23078.3|23088.3|23068.3|25
1649092200000|2022-04-04 17:10:00|23098.3|23078.3|23065|23045|23100.8|23080.8|23063.3|23043.3|65
1649092500000|2022-04-04 17:15:00|23063.3|23043.3|23078.3|23058.3|23088.3|23068.3|23063.3|23043.3|38
1649092800000|2022-04-04 17:20:00|23077.5|23057.5|23053.3|23033.3|23078.3|23058.3|23053.3|23033.3|62
1649093100000|2022-04-04 17:25:00|23050|23030|23109.2|23089.2|23110.8|23090.8|23047.5|23027.5|145
1649146500000|2022-04-05 08:15:00|23113.3|23093.3|23149.9|23129.9|23170.8|23145.8|23113.3|23093.3|108
1649146800000|2022-04-05 08:20:00|23151.6|23131.6|23190.8|23170.8|23190.8|23170.8|23150.8|23130.8|103
1649147100000|2022-04-05 08:25:00|23191.6|23171.6|23153.3|23133.3|23195.8|23175.8|23145.8|23125.8|47
1649147400000|2022-04-05 08:30:00|23151.7|23131.7|23113.3|23093.3|23155.7|23131.7|23100.8|23080.8|40
1649147700000|2022-04-05 08:35:00|23112.5|23092.5|23156.7|23136.7|23160.8|23140.8|23112.5|23092.5|27
1649148000000|2022-04-05 08:40:00|23155|23135|23161.6|23141.6|23161.6|23141.6|23152.5|23132.5|16
1649148300000|2022-04-05 08:45:00|23160.8|23140.8|23165.1|23145.1|23180.8|23160.8|23160.8|23140.8|29
1649148600000|2022-04-05 08:50:00|23163.4|23143.4|23170.8|23150.8|23173.3|23153.3|23148.3|23128.3|34
1649148900000|2022-04-05 08:55:00|23169.1|23149.1|23148.3|23128.3|23169.1|23149.1|23148.3|23128.3|14
1649149200000|2022-04-05 09:00:00|23149.1|23129.1|23168.3|23148.3|23168.3|23148.3|23149.1|23129.1|11
1649149500000|2022-04-05 09:05:00|23170.8|23150.8|23130.8|23110.8|23173.3|23153.3|23118.3|23098.3|43
1649149800000|2022-04-05 09:10:00|23135.8|23115.8|23155.8|23135.8|23158.3|23138.3|23128.3|23108.3|33
1649150100000|2022-04-05 09:15:00|23156.6|23136.6|23169.1|23149.1|23169.1|23149.1|23154.1|23134.1|32
1649150400000|2022-04-05 09:20:00|23175.8|23155.8|23188.3|23168.3|23200.9|23180.9|23175|23155|118
1649150700000|2022-04-05 09:25:00|23187.5|23167.5|23165.8|23145.8|23187.5|23167.5|23150|23130|22
1649151000000|2022-04-05 09:30:00|23179|23159|23153.3|23133.3|23188.3|23168.3|23153.3|23133.3|23
1649151300000|2022-04-05 09:35:00|23155|23135|23076.7|23056.7|23156.6|23136.6|23076.7|23056.7|36
1649151600000|2022-04-05 09:40:00|23067.5|23047.5|23060.9|23040.9|23067.5|23047.5|23053.3|23033.3|230
1649151900000|2022-04-05 09:45:00|23054.2|23034.2|23079.2|23059.2|23098.3|23078.3|23051.7|23031.7|46
1649152200000|2022-04-05 09:50:00|23078.4|23058.4|23016.8|22996.8|23078.4|23058.4|23016.7|22996.7|157
1649152500000|2022-04-05 09:55:00|23001.7|22981.7|22971.7|22951.7|23001.7|22981.7|22940.9|22920.9|115
1649152800000|2022-04-05 10:00:00|22970.9|22950.9|22946.7|22926.7|22970.9|22950.9|22941.7|22921.7|93
1649153100000|2022-04-05 10:05:00|22945.9|22925.9|22946.7|22926.7|22950.9|22930.9|22945.9|22925.9|12
1649153400000|2022-04-05 10:10:00|22947.5|22927.5|22961.7|22941.7|22964.2|22944.2|22901.7|22881.7|69
1649153700000|2022-04-05 10:15:00|22970.9|22930.9|22961.7|22941.7|22970.9|22941.7|22944.2|22924.2|19
1649154000000|2022-04-05 10:20:00|22960.9|22940.9|22982.5|22962.5|22982.5|22962.5|22951.7|22931.7|14
1649154300000|2022-04-05 10:25:00|22984.2|22964.2|22979.2|22959.2|22999.2|22969.2|22978.4|22954.2|38
1649154600000|2022-04-05 10:30:00|22981.7|22961.7|23033.4|23013.4|23034.2|23014.2|22979.2|22959.2|27
1649154900000|2022-04-05 10:35:00|23031.7|23011.7|23051.7|23031.7|23054.2|23034.2|23011.7|22991.7|40
1649155200000|2022-04-05 10:40:00|23050.9|23030.9|23032.5|23012.5|23050.9|23030.9|23026.7|23006.7|51
1649155500000|2022-04-05 10:45:00|23034.2|23014.2|23041.7|23021.7|23055.9|23035.9|23026.7|23006.7|25
1649155800000|2022-04-05 10:50:00|23043.4|23023.4|23065|23045|23065|23045|23033.4|23013.4|54
1649156100000|2022-04-05 10:55:00|23064.2|23044.2|23097.6|23077.6|23104.2|23084.2|23064.2|23044.2|31
1649156400000|2022-04-05 11:00:00|23094.2|23074.2|23084.2|23064.2|23097.6|23077.6|23080|23060|23
1649156700000|2022-04-05 11:05:00|23086.7|23066.7|23111.7|23091.7|23121.7|23101.7|23086.7|23061.7|77
1649157000000|2022-04-05 11:10:00|23109.2|23089.2|23114.2|23094.2|23122.5|23102.5|23091.7|23071.7|25
1649157300000|2022-04-05 11:15:00|23128.3|23088.3|23149.2|23129.2|23160|23140|23128.3|23088.3|234
1649157600000|2022-04-05 11:20:00|23146.7|23126.7|23146.7|23126.7|23161.7|23141.7|23131.7|23111.7|43
1649157900000|2022-04-05 11:25:00|23148.3|23128.3|23156.7|23136.7|23156.7|23136.7|23148.3|23128.3|18
1649158200000|2022-04-05 11:30:00|23154.2|23134.2|23144.2|23124.2|23154.2|23134.2|23144.2|23124.2|9
1649158500000|2022-04-05 11:35:00|23143.4|23123.4|23151.7|23131.7|23155|23135|23124.2|23104.2|27
1649158800000|2022-04-05 11:40:00|23154.2|23134.2|23164.2|23144.2|23166.7|23146.7|23149.2|23129.2|53
1649159100000|2022-04-05 11:45:00|23161.7|23141.7|23145|23125|23161.7|23141.7|23136.7|23116.7|27
1649159400000|2022-04-05 11:50:00|23144.2|23124.2|23130.9|23110.9|23147.5|23127.5|23124.2|23104.2|37
1649159700000|2022-04-05 11:55:00|23142.5|23122.5|23159.2|23139.2|23159.2|23139.2|23129.2|23109.2|33
1649160000000|2022-04-05 12:00:00|23167.5|23147.5|23131.7|23111.7|23186.7|23166.7|23117.6|23097.6|110
1649160300000|2022-04-05 12:05:00|23133.4|23113.4|23097.5|23077.5|23173.4|23153.4|23097.5|23077.5|69
1649160600000|2022-04-05 12:10:00|23098.3|23078.3|23159.2|23139.2|23159.2|23139.2|23095.9|23075.9|83
1649160900000|2022-04-05 12:15:00|23161.7|23141.7|23148.3|23128.3|23174.2|23154.2|23141.7|23121.7|1044
1649161200000|2022-04-05 12:20:00|23147.5|23127.5|23136.7|23116.7|23150.8|23130.8|23108.3|23077.5|49
1649161500000|2022-04-05 12:25:00|23135|23115|23167.5|23147.5|23173.3|23153.3|23129.1|23109.1|31
1649161800000|2022-04-05 12:30:00|23165.8|23145.8|23100|23080|23173.3|23153.3|23093.3|23073.3|147
1649162100000|2022-04-05 12:35:00|23100.8|23080.8|23096.7|23076.7|23120.8|23100.8|23094.1|23074.1|71
1649162400000|2022-04-05 12:40:00|23097.5|23077.5|23099.1|23079.1|23120.7|23100.7|23095|23075|89
1649162700000|2022-04-05 12:45:00|23100.8|23080.8|23113.3|23093.3|23121.6|23101.6|23093.3|23073.3|78
1649163000000|2022-04-05 12:50:00|23102.5|23082.5|23114.9|23094.9|23114.9|23094.9|23096.7|23076.7|73
1649163300000|2022-04-05 12:55:00|23114.1|23094.1|23065.8|23045.8|23114.1|23094.1|23065.8|23045.8|67
1649163600000|2022-04-05 13:00:00|23068.3|23048.3|22965.8|22945.8|23069.9|23049.9|22950.8|22930.8|378
1649163900000|2022-04-05 13:05:00|22965|22945|22935|22915|22971.7|22951.7|22908.3|22888.3|165
1649164200000|2022-04-05 13:10:00|22932.5|22912.5|22946.7|22926.7|22952.4|22932.4|22912.5|22892.5|743
1649164500000|2022-04-05 13:15:00|22945|22925|22994.9|22974.9|22994.9|22974.9|22945|22925|41
1649164800000|2022-04-05 13:20:00|22996.6|22976.6|22999.9|22979.9|23014|22994|22989.9|22969.9|62
1649165100000|2022-04-05 13:25:00|23000.7|22980.7|22984.1|22964.1|23020.7|23000.7|22983.2|22963.2|128
1649165400000|2022-04-05 13:30:00|22984.9|22964.9|23004.9|22984.9|23058.2|23038.2|22967.4|22947.4|141
1649165700000|2022-04-05 13:35:00|23014.9|22994.9|23037.4|23017.4|23049.9|23029.9|23007.4|22987.4|147
1649166000000|2022-04-05 13:40:00|23035.7|23015.7|23084.9|23064.9|23089.9|23069.9|23035.7|23015.7|130
1649166300000|2022-04-05 13:45:00|23087.4|23067.4|23089.9|23069.9|23102.4|23082.4|23072.4|23052.4|1052
1649166600000|2022-04-05 13:50:00|23089.1|23069.1|23144|23124|23156.5|23136.5|23086.5|23066.5|318
1649166900000|2022-04-05 13:55:00|23146.5|23126.5|23139.1|23119.1|23159|23139|23139.1|23119.1|284
1649167200000|2022-04-05 14:00:00|23141.6|23121.6|23161.5|23141.5|23174.8|23154.8|23141.6|23121.6|311
1649167500000|2022-04-05 14:05:00|23160.7|23140.7|23091.3|23071.3|23161.5|23141.5|23078.2|23058.2|183
1649167800000|2022-04-05 14:10:00|23096.5|23076.5|23079.8|23059.8|23119.8|23099.8|23074|23054|66
1649168100000|2022-04-05 14:15:00|23081.5|23061.5|23104|23084|23104|23084|23073.2|23053.2|93
1649168400000|2022-04-05 14:20:00|23104.8|23084.8|23052.4|23032.4|23109.8|23089.8|23052.4|23032.4|121
1649168700000|2022-04-05 14:25:00|23050.7|23030.7|23082.4|23062.4|23082.4|23062.4|23037.4|23017.4|490
1649169000000|2022-04-05 14:30:00|23081.6|23061.6|23088.3|23068.3|23103.2|23083.2|23077.4|23057.4|87
1649169300000|2022-04-05 14:35:00|23084.9|23064.9|23047.4|23027.4|23088.2|23068.2|23046.6|23026.6|97
1649169600000|2022-04-05 14:40:00|23046.6|23026.6|23033.3|23013.3|23046.6|23026.6|23016.6|22996.6|125
1649169900000|2022-04-05 14:45:00|23032.5|23012.5|23089.9|23069.9|23092.4|23072.4|23022.4|23002.4|57
1649170200000|2022-04-05 14:50:00|23088.3|23068.3|23064.9|23044.9|23103.2|23083.2|23057.4|23037.4|96
1649170500000|2022-04-05 14:55:00|23069.9|23049.9|23067.4|23047.4|23104.9|23084.9|23067.4|23047.4|55
1649170800000|2022-04-05 15:00:00|23069|23049|23108.2|23088.2|23108.2|23088.2|23069|23049|68
1649171100000|2022-04-05 15:05:00|23107.4|23087.4|23117.4|23097.4|23119.9|23099.9|23104.1|23084.1|69
1649171400000|2022-04-05 15:10:00|23114.9|23094.9|23147.4|23127.4|23147.4|23127.4|23102.4|23082.4|124
1649171700000|2022-04-05 15:15:00|23148.2|23128.2|23184.9|23164.9|23194.9|23174.9|23132.4|23112.4|197
1649172000000|2022-04-05 15:20:00|23184.1|23164.1|23173.2|23153.2|23184.9|23164.9|23164.9|23144.9|94
1649172300000|2022-04-05 15:25:00|23174.9|23154.9|23186.6|23166.6|23190.7|23170.7|23139.9|23119.9|150
1649172600000|2022-04-05 15:30:00|23184.9|23164.9|23177.4|23157.4|23199.9|23179.9|23177.4|23157.4|172
1649172900000|2022-04-05 15:35:00|23175.7|23155.7|23164.9|23144.9|23175.7|23155.7|23149.9|23129.9|119
1649173200000|2022-04-05 15:40:00|23162.4|23142.4|23134.9|23114.9|23164.9|23144.9|23133.2|23113.2|56
1649173500000|2022-04-05 15:45:00|23132.4|23112.4|23161.6|23141.6|23164.9|23144.9|23132.4|23112.4|93
1649173800000|2022-04-05 15:50:00|23159.9|23139.9|23160.7|23140.7|23163.2|23143.2|23141.6|23121.6|115
1649174100000|2022-04-05 15:55:00|23159.9|23139.9|23154.1|23134.1|23168.2|23148.2|23147.4|23127.4|106
1649174400000|2022-04-05 16:00:00|23153.3|23133.3|23164.9|23144.9|23169.9|23149.9|23142.4|23122.4|118
1649174700000|2022-04-05 16:05:00|23165.7|23145.7|23179.9|23159.9|23186.4|23166.4|23156.6|23136.6|176
1649175000000|2022-04-05 16:10:00|23179.1|23159.1|23194.9|23174.9|23197.4|23177.4|23178.3|23158.3|141
1649175300000|2022-04-05 16:15:00|23196.6|23176.6|23209.1|23189.1|23222.4|23202.4|23191.6|23171.6|193
1649175600000|2022-04-05 16:20:00|23208.3|23188.3|23130.8|23110.8|23208.3|23188.3|23120.8|23100.8|772
1649175900000|2022-04-05 16:25:00|23133.3|23113.3|23103.3|23083.3|23135.8|23115.8|23095|23075|166
1649176200000|2022-04-05 16:30:00|23105.8|23085.8|23132.5|23112.5|23132.5|23112.5|23103.3|23083.3|1790
1649176500000|2022-04-05 16:35:00|23134.2|23114.2|23101.7|23081.7|23136.7|23116.7|23098.4|23078.4|134
1649176800000|2022-04-05 16:40:00|23103.4|23083.4|23124.2|23104.2|23126.7|23106.7|23099.2|23079.2|83
1649177100000|2022-04-05 16:45:00|23125|23105|23143.3|23123.3|23145|23125|23124.2|23104.2|732
1649177400000|2022-04-05 16:50:00|23145|23125|23146.7|23126.7|23150.8|23130.8|23137.5|23117.5|40
1649177700000|2022-04-05 16:55:00|23147.5|23127.5|23150.8|23130.8|23150.8|23130.8|23130.8|23110.8|69
1649178000000|2022-04-05 17:00:00|23151.6|23131.6|23155|23135|23160.8|23140.8|23150.8|23130.8|163
1649178300000|2022-04-05 17:05:00|23151.6|23131.6|23165.8|23145.8|23168.3|23148.3|23150.8|23130.8|45
1649178600000|2022-04-05 17:10:00|23165|23145|23157.5|23137.5|23178.3|23158.3|23156.7|23136.7|26
1649178900000|2022-04-05 17:15:00|23158.3|23138.3|23165.8|23145.8|23166.6|23146.6|23140.8|23120.8|246
1649179200000|2022-04-05 17:20:00|23166.6|23146.6|23158.3|23138.3|23169.1|23149.1|23158.3|23138.3|66
1649179500000|2022-04-05 17:25:00|23156.6|23136.6|23143.3|23123.3|23156.6|23136.6|23125.8|23105.8|270
1649232900000|2022-04-06 08:15:00|23139.8|23119.8|23073.3|23053.3|23139.8|23119.8|23053.3|23030.8|133
1649233200000|2022-04-06 08:20:00|23065.8|23045.8|23068.3|23048.3|23090.8|23063.3|23050|23021|17
1649233500000|2022-04-06 08:25:00|23077.5|23037.5|23060.8|23040.8|23080.8|23048.3|23060.8|23034|17
1649233800000|2022-04-06 08:30:00|23064.2|23044.2|23060.8|23040.8|23074|23054|23060.8|23040.8|13
1649234100000|2022-04-06 08:35:00|23063.3|23043.3|23043.3|23023.3|23069.2|23045.8|23043.3|23023.3|23
1649234400000|2022-04-06 08:40:00|23045.8|23025.8|23042.5|23022.5|23047.5|23027.5|23042.5|23022.5|21
1649234700000|2022-04-06 08:45:00|23043.3|23023.3|23107.5|23087.5|23107.5|23087.5|23043.3|23023.3|33
1649235000000|2022-04-06 08:50:00|23109|23089|23046.7|23026.7|23113.3|23093.3|23046.7|23026.7|30
1649235300000|2022-04-06 08:55:00|23048.3|23028.3|23072.5|23032.5|23072.5|23034.8|23039|23019|32
1649235600000|2022-04-06 09:00:00|23064.8|23044.8|23125.8|23105.8|23135.8|23105.8|23064.8|23044.8|20
1649235900000|2022-04-06 09:05:00|23128.3|23108.3|23097.5|23077.5|23128.3|23108.3|23090.8|23070.8|25
1649236200000|2022-04-06 09:10:00|23099.2|23079.2|23127.5|23087.5|23127.5|23100|23098.3|23078.3|32
1649236500000|2022-04-06 09:15:00|23119.8|23099.8|23128.3|23108.3|23129|23109|23119|23099|13
1649236800000|2022-04-06 09:20:00|23130|23110|23128.3|23108.3|23130.8|23110.8|23126.5|23106.5|6
1649237100000|2022-04-06 09:25:00|23127.5|23107.5|23133.3|23113.3|23134|23114|23127.5|23107.5|7
1649237400000|2022-04-06 09:30:00|23134.8|23114.8|23131.7|23111.7|23160.8|23140.8|23131.7|23111.7|881
1649237700000|2022-04-06 09:35:00|23134.2|23114.2|23130|23110|23139.2|23119.2|23126.7|23106.7|16
1649238000000|2022-04-06 09:40:00|23128.5|23108.5|23133.5|23113.5|23136.7|23116.7|23122.5|23102.5|8
1649238300000|2022-04-06 09:45:00|23134.2|23114.2|23146|23126|23149.2|23129.2|23131.7|23111.7|532
1649238600000|2022-04-06 09:50:00|23139.2|23119.2|23116.7|23096.7|23139.2|23119.2|23111.7|23091.7|17
1649238900000|2022-04-06 09:55:00|23116|23096|23101.7|23081.7|23116|23096|23096.7|23076.7|12
1649239200000|2022-04-06 10:00:00|23096.7|23076.7|23059.2|23039.2|23096.7|23076.7|23046|23026|49
1649239500000|2022-04-06 10:05:00|23061|23041|23066|23046|23081.7|23061.7|23061|23041|28
1649239800000|2022-04-06 10:10:00|23062.5|23042.5|23056.7|23036.7|23071|23051|23056.7|23036.7|25
1649240100000|2022-04-06 10:15:00|23056|23036|23053.5|23033.5|23056|23036|23048.5|23028.5|9
1649240400000|2022-04-06 10:20:00|23056|23036|23053.5|23033.5|23056|23036|23053.5|23033.5|5
1649240700000|2022-04-06 10:25:00|23050|23030|23041.7|23021.7|23061|23041|23041.7|23021.7|14
1649241000000|2022-04-06 10:30:00|23040|23020|23003.5|22983.5|23056.7|23036.7|23001.7|22981.7|66
1649241300000|2022-04-06 10:35:00|23001.7|22981.7|23016.7|22996.7|23016.7|22996.7|23001.7|22981.7|21
1649241600000|2022-04-06 10:40:00|23016|22996|22977|22957|23024.2|23004.2|22977|22957|40
1649241900000|2022-04-06 10:45:00|22975.2|22955.2|22973.3|22953.3|22979|22959|22964.2|22944.2|1703
1649242200000|2022-04-06 10:50:00|22974|22954|22997.3|22977.3|23021.5|23001.5|22973.3|22953.3|46
1649242500000|2022-04-06 10:55:00|22998|22978|22889.3|22869.3|23014|22994|22879.8|22859.8|72
1649242800000|2022-04-06 11:00:00|22887.5|22867.5|22800.8|22780.8|22924.3|22895.8|22795|22767.5|117
1649243100000|2022-04-06 11:05:00|22801.5|22781.5|22866.5|22846.5|22866.8|22846.8|22801.5|22781.5|247
1649243400000|2022-04-06 11:10:00|22868.3|22848.3|22870|22850|22885.8|22863.3|22868.3|22845.8|19
1649243700000|2022-04-06 11:15:00|22867.5|22847.5|22790|22770|22882.3|22860.8|22775.8|22755.8|131
1649244000000|2022-04-06 11:20:00|22788.3|22768.3|22811.5|22791.5|22811.5|22791.5|22788.3|22768.3|53
1649244300000|2022-04-06 11:25:00|22818.3|22798.3|22786.8|22766.8|22830.8|22810.8|22771.8|22750|1103
1649244600000|2022-04-06 11:30:00|22790.5|22770.5|22805|22785|22810|22790|22790.5|22770.5|47
1649244900000|2022-04-06 11:35:00|22805.8|22785.8|22734.3|22714.3|22809.3|22789.3|22711.8|22691.8|163
1649245200000|2022-04-06 11:40:00|22736.8|22716.8|22744|22724|22744|22724|22721.8|22701.8|60
1649245500000|2022-04-06 11:45:00|22744.8|22724.8|22788.5|22768.5|22794.3|22774.3|22742.3|22722.3|178
1649245800000|2022-04-06 11:50:00|22786|22766|22804.3|22784.3|22804.3|22784.3|22781.8|22761.8|50
1649246100000|2022-04-06 11:55:00|22801.8|22781.8|22792.5|22772.5|22801.8|22781.8|22782.5|22762.5|69
1649246400000|2022-04-06 12:00:00|22791.8|22771.8|22818.5|22798.5|22844.3|22824.3|22786.8|22766.8|159
1649246700000|2022-04-06 12:05:00|22817.7|22797.7|22805|22785|22822.5|22802.5|22801|22781|74
1649247000000|2022-04-06 12:10:00|22803.5|22783.5|22838.5|22818.5|22839.3|22819.3|22781|22761|119
1649247300000|2022-04-06 12:15:00|22836.8|22816.8|22784.3|22764.3|22851.8|22831.8|22783.5|22763.5|91
1649247600000|2022-04-06 12:20:00|22782.5|22762.5|22789.3|22769.3|22814.3|22794.3|22782.5|22759.3|72
1649247900000|2022-04-06 12:25:00|22790|22770|22809.3|22789.3|22811.8|22791.8|22790|22770|74
1649248200000|2022-04-06 12:30:00|22811.8|22791.8|22826|22806|22860.2|22840.2|22764.3|22744.3|217
1649248500000|2022-04-06 12:35:00|22827.7|22807.7|22835|22815|22842.7|22818.5|22818.5|22798.5|95
1649248800000|2022-04-06 12:40:00|22838.5|22818.5|22899.3|22879.3|22930|22910|22831.8|22811.8|196
1649249100000|2022-04-06 12:45:00|22901|22881|22856.8|22836.8|22902.7|22882.7|22855|22835|111
1649249400000|2022-04-06 12:50:00|22861.8|22841.8|22879.3|22859.3|22886.8|22866.8|22856.8|22836.8|205
1649249700000|2022-04-06 12:55:00|22880|22860|22888.5|22868.5|22889.3|22869.3|22840.3|22820.3|281
1649250000000|2022-04-06 13:00:00|22886.8|22866.8|22822.5|22802.5|22888.5|22868.5|22822.5|22802.5|215
1649250300000|2022-04-06 13:05:00|22824.3|22804.3|22829.3|22809.3|22836.8|22816.8|22821.8|22801.8|64
1649250600000|2022-04-06 13:10:00|22830|22810|22806.8|22786.8|22832.5|22812.5|22796.8|22774.3|83
1649250900000|2022-04-06 13:15:00|22800.3|22780.3|22796|22776|22839.3|22819.3|22795.3|22775.3|130
1649251200000|2022-04-06 13:20:00|22795.3|22775.3|22744.3|22724.3|22795.3|22775.3|22740.8|22720.8|194
1649251500000|2022-04-06 13:25:00|22743.5|22723.5|22738.5|22718.5|22756.8|22736.8|22735|22715|183
1649251800000|2022-04-06 13:30:00|22740|22720|22766.8|22746.8|22766.8|22746.8|22736.8|22716.8|159
1649252100000|2022-04-06 13:35:00|22773.8|22753.8|22796|22776|22831|22811|22759.3|22739.3|218
1649252400000|2022-04-06 13:40:00|22791.8|22771.8|22801.8|22781.8|22802.5|22782.5|22759.3|22739.3|201
1649252700000|2022-04-06 13:45:00|22791|22771|22754.3|22734.3|22791.8|22771.8|22754.3|22734.3|173
1649253000000|2022-04-06 13:50:00|22755|22735|22750|22730|22760|22740|22748.5|22728.5|128
1649253300000|2022-04-06 13:55:00|22751.8|22731.8|22670.3|22650.3|22751.8|22731.8|22540|22520|2472
1649253600000|2022-04-06 14:00:00|22668.5|22648.5|22676.8|22656.8|22678.5|22658.5|22605.3|22585.3|3517
1649253900000|2022-04-06 14:05:00|22676|22656|22696.8|22676.8|22711.8|22691.8|22671.8|22651.8|219
1649254200000|2022-04-06 14:10:00|22694.3|22674.3|22759.3|22739.3|22759.3|22739.3|22674.3|22654.3|225
1649254500000|2022-04-06 14:15:00|22760|22740|22816.8|22796.8|22823.5|22803.5|22757.5|22737.5|249
1649254800000|2022-04-06 14:20:00|22815|22795|22804.3|22784.3|22824.3|22804.3|22785|22765|185
1649255100000|2022-04-06 14:25:00|22803.5|22783.5|22816.8|22796.8|22829.3|22809.3|22796.8|22776.8|185
1649255400000|2022-04-06 14:30:00|22815|22795|22819.3|22799.3|22833.5|22813.5|22796.8|22776.8|127
1649255700000|2022-04-06 14:35:00|22818.5|22798.5|22826.8|22806.8|22826.8|22806.8|22791.8|22771.8|108
1649256000000|2022-04-06 14:40:00|22826|22806|22816|22796|22826|22806|22798.5|22778.5|123
1649256300000|2022-04-06 14:45:00|22815.3|22795.3|22809.3|22789.3|22821|22798.5|22798.3|22777.5|111
1649256600000|2022-04-06 14:50:00|22805.8|22785.8|22721|22701|22805.8|22785.8|22721|22701|117
1649256900000|2022-04-06 14:55:00|22718.5|22698.5|22679.3|22659.3|22718.5|22698.5|22676.8|22656.8|113
1649257200000|2022-04-06 15:00:00|22677.8|22657.8|22661.8|22641.8|22681.8|22661.8|22646.8|22621.8|92
1649257500000|2022-04-06 15:05:00|22659.3|22639.3|22661|22641|22678.5|22658.5|22654.3|22634.3|171
1649257800000|2022-04-06 15:10:00|22654.3|22634.3|22640.8|22620.8|22660|22640|22624.3|22604.3|582
1649258100000|2022-04-06 15:15:00|22635.5|22615.5|22602.5|22582.5|22648.3|22628.3|22600.8|22580.8|199
1649258400000|2022-04-06 15:20:00|22603.3|22583.3|22583.3|22563.3|22603.3|22583.3|22516.8|22496.8|329
1649258700000|2022-04-06 15:25:00|22585.8|22565.8|22558.3|22538.3|22588.3|22568.3|22540|22520|150
1649259000000|2022-04-06 15:30:00|22553.3|22533.3|22610|22590|22610|22590|22550.8|22530.8|74
1649259300000|2022-04-06 15:35:00|22608.3|22588.3|22596.5|22576.5|22609|22588.3|22587.5|22567.5|171
1649259600000|2022-04-06 15:40:00|22598.3|22578.3|22630|22610|22678.3|22650.8|22597.5|22577.5|230
1649259900000|2022-04-06 15:45:00|22628.3|22608.3|22580.8|22560.8|22628.3|22608.3|22555.8|22535.8|141
1649260200000|2022-04-06 15:50:00|22580|22560|22668.3|22648.3|22668.3|22648.3|22575.8|22555.8|238
1649260500000|2022-04-06 15:55:00|22667.5|22647.5|22640.8|22620.8|22667.5|22647.5|22635.8|22615.8|107
1649260800000|2022-04-06 16:00:00|22635.8|22615.8|22680|22660|22680|22660|22633.3|22610.5|151
1649261100000|2022-04-06 16:05:00|22680.8|22660.8|22696.5|22676.5|22697.2|22676.5|22680.8|22656.5|59
1649261400000|2022-04-06 16:10:00|22698.3|22678.3|22740.8|22720.8|22802.2|22773.3|22695.8|22675.8|281
1649261700000|2022-04-06 16:15:00|22742.5|22722.5|22742.5|22722.5|22760.8|22740.8|22739|22719|1269
1649262000000|2022-04-06 16:20:00|22744.3|22724.3|22765.8|22745.8|22780|22760|22744.3|22724.3|808
1649262300000|2022-04-06 16:25:00|22770|22750|22822.5|22802.5|22849|22829|22767.5|22747.5|199
1649262600000|2022-04-06 16:30:00|22823.2|22803.2|22835.7|22815.7|22835.7|22815.7|22807.5|22787.5|76
1649262900000|2022-04-06 16:35:00|22835|22815|22817.5|22797.5|22841.5|22821.5|22817.5|22797.5|87
1649263200000|2022-04-06 16:40:00|22820|22800|22801.5|22781.5|22820|22800|22795.7|22775.7|449
1649263500000|2022-04-06 16:45:00|22803|22783|22760.7|22740.7|22808.2|22788.2|22760.7|22735.7|108
1649263800000|2022-04-06 16:50:00|22763.2|22743.2|22766.5|22746.5|22773.2|22753.2|22763.2|22743.2|57
1649264100000|2022-04-06 16:55:00|22765.7|22745.7|22775.7|22755.7|22775.7|22755.7|22758.2|22738.2|46
1649264400000|2022-04-06 17:00:00|22775|22755|22789|22769|22800|22780|22773.2|22753.2|49
1649264700000|2022-04-06 17:05:00|22790.7|22770.7|22795.7|22775.7|22801.5|22781.5|22781.5|22761.5|42
1649265000000|2022-04-06 17:10:00|22794|22774|22821.5|22801.5|22821.5|22801.5|22794|22774|31
1649265300000|2022-04-06 17:15:00|22820.7|22800.7|22835.7|22815.7|22835.7|22815.7|22820|22800|38
1649265600000|2022-04-06 17:20:00|22836.5|22816.5|22860|22840|22860|22840|22834|22814|68
1649265900000|2022-04-06 17:25:00|22860.7|22840.7|22864|22844|22875.7|22855.7|22856.5|22825.7|565
1649319300000|2022-04-07 08:15:00|22867.2|22847.2|22930.7|22910.7|22981.4|22942.5|22867.2|22847.2|99
1649319600000|2022-04-07 08:20:00|22935.7|22915.7|22961.4|22941.4|22976.4|22956.4|22935.7|22909.3|55
1649319900000|2022-04-07 08:25:00|22960.7|22940.7|22952.2|22932.2|22960.7|22940.7|22911.1|22891.1|73
1649320200000|2022-04-07 08:30:00|22953.9|22933.9|22928.2|22908.2|22953.9|22933.9|22928.2|22908.2|14
1649320500000|2022-04-07 08:35:00|22925.7|22905.7|22893.2|22873.2|22925.7|22905.7|22878.2|22858.2|29
1649320800000|2022-04-07 08:40:00|22897.2|22877.2|22893.2|22873.2|22908.2|22888.2|22890.7|22870.7|17
1649321100000|2022-04-07 08:45:00|22895.7|22875.7|22915|22895|22915|22895|22887.5|22867.5|19
1649321400000|2022-04-07 08:50:00|22917.5|22897.5|22939.7|22919.7|22939.7|22919.7|22917.5|22897.2|15
1649321700000|2022-04-07 08:55:00|22946.4|22926.4|22933.9|22913.9|22961.4|22941.4|22933.9|22913.9|22
1649322000000|2022-04-07 09:00:00|22931.4|22911.4|22943.2|22923.2|22963.9|22943.9|22931.4|22911.4|19
1649322300000|2022-04-07 09:05:00|22945.7|22925.7|22961.4|22941.4|22961.4|22941.4|22945.7|22925.7|18
1649322600000|2022-04-07 09:10:00|22965|22945|22987.5|22967.5|22987.5|22967.5|22965|22945|16
1649322900000|2022-04-07 09:15:00|22988.2|22968.2|23023.9|23003.9|23023.9|23003.9|22988.2|22968.2|101
1649323200000|2022-04-07 09:20:00|23023.2|23003.2|23013.2|22993.2|23025.7|23005.7|23013.2|22993.2|32
1649323500000|2022-04-07 09:25:00|23010.7|22990.7|22983.2|22963.2|23010.7|22990.7|22983.2|22963.2|22
1649323800000|2022-04-07 09:30:00|22980.7|22960.7|22973.9|22953.9|22983.2|22963.2|22970.7|22950.7|14
1649324100000|2022-04-07 09:35:00|22976.4|22956.4|22998.2|22978.2|22998.2|22978.2|22976.4|22956.4|9
1649324400000|2022-04-07 09:40:00|22998.9|22978.9|22940.7|22920.7|23000.7|22980.7|22938.2|22918.2|48
1649324700000|2022-04-07 09:45:00|22938.2|22918.2|22965.7|22945.7|22965.7|22945.7|22938.2|22918.2|8
1649325000000|2022-04-07 09:50:00|22966.4|22946.4|22941.4|22921.4|22970.7|22950.7|22938.9|22918.9|25
1649325300000|2022-04-07 09:55:00|22940.7|22920.7|22946.4|22926.4|22946.4|22926.4|22940.7|22920.7|8
1649325600000|2022-04-07 10:00:00|22950.7|22930.7|22953.2|22933.2|22970|22950|22910|22890|71
1649325900000|2022-04-07 10:05:00|22958.2|22938.2|23005.7|22985.7|23005.7|22985.7|22958.2|22938.2|50
1649326200000|2022-04-07 10:10:00|23005|22985|22995.7|22975.7|23005.7|22985.7|22993.2|22973.2|20
1649326500000|2022-04-07 10:15:00|22997.5|22977.5|22945.7|22925.7|22998.2|22978.2|22943.2|22923.2|22
1649326800000|2022-04-07 10:20:00|22948.2|22928.2|22947.5|22927.5|22953.2|22933.2|22947.5|22927.5|12
1649327100000|2022-04-07 10:25:00|22940.7|22920.7|22933.2|22913.2|22943.2|22923.2|22933.2|22913.2|4
1649327400000|2022-04-07 10:30:00|22931.8|22911.8|22927.5|22907.5|22933.2|22913.2|22918.2|22898.2|16
1649327700000|2022-04-07 10:35:00|22926.8|22906.8|22940.7|22920.7|22940.7|22920.7|22919.3|22899.3|11
1649328000000|2022-04-07 10:40:00|22941.4|22921.4|22948.9|22928.9|22951.4|22931.4|22940.7|22920.7|51
1649328300000|2022-04-07 10:45:00|22948.2|22928.2|22942.1|22922.1|22948.2|22928.2|22918.2|22898.2|15
1649328600000|2022-04-07 10:50:00|22945.7|22925.7|22940|22920|22958.2|22938.2|22933.2|22913.2|18
1649328900000|2022-04-07 10:55:00|22937.5|22917.5|22935|22915|22940|22920|22930.7|22910.7|10
1649329200000|2022-04-07 11:00:00|22937.9|22917.9|22890.7|22870.7|22945.7|22925.7|22880.7|22860.7|33
1649329500000|2022-04-07 11:05:00|22893.2|22873.2|22885|22865|22905.7|22885.7|22885|22865|74
1649329800000|2022-04-07 11:10:00|22883.2|22863.2|22898.2|22878.2|22900|22880|22878.2|22858.2|15
1649330100000|2022-04-07 11:15:00|22900.7|22880.7|22902.5|22882.5|22915.7|22895.7|22900.7|22880.7|20
1649330400000|2022-04-07 11:20:00|22913.2|22893.2|22921.4|22901.4|22923.2|22903.2|22913.2|22893.2|47
1649330700000|2022-04-07 11:25:00|22922.1|22902.1|22920.7|22900.7|22924.6|22904.6|22918.9|22898.9|11
1649331000000|2022-04-07 11:30:00|22918.9|22898.9|22960.7|22940.7|22960.7|22940.7|22918.9|22898.9|20
1649331300000|2022-04-07 11:35:00|22962.5|22942.5|22967.5|22947.5|22968.2|22948.2|22962.5|22942.5|36
1649331600000|2022-04-07 11:40:00|22968.2|22948.2|22948.9|22928.9|22968.2|22948.2|22943.9|22923.9|11
1649331900000|2022-04-07 11:45:00|22943.9|22923.9|22950|22930|22950.7|22930.7|22928.2|22908.2|24
1649332200000|2022-04-07 11:50:00|22950.7|22930.7|22880.7|22860.7|22951.4|22931.4|22880.7|22860.7|35
1649332500000|2022-04-07 11:55:00|22882.5|22862.5|22868.2|22848.2|22895.7|22873.9|22863.2|22843.2|30
1649332800000|2022-04-07 12:00:00|22866.4|22846.4|22903.2|22883.2|22935.7|22915.7|22866.4|22846.4|88
1649333100000|2022-04-07 12:05:00|22902.5|22882.5|22878.2|22858.2|22903.2|22883.2|22858.2|22830.7|113
1649333400000|2022-04-07 12:10:00|22879.6|22859.6|22877.5|22857.5|22885|22865|22858.2|22838.2|77
1649333700000|2022-04-07 12:15:00|22878.2|22858.2|22850.7|22830.7|22880|22860|22835|22815|60
1649334000000|2022-04-07 12:20:00|22850|22830|22818.2|22798.2|22860.7|22840.7|22813.2|22793.2|86
1649334300000|2022-04-07 12:25:00|22803.9|22783.9|22718.2|22698.2|22803.9|22783.9|22718.2|22698.2|193
1649334600000|2022-04-07 12:30:00|22731.4|22691.4|22676.4|22656.4|22745.7|22725.7|22653.2|22633.2|252
1649334900000|2022-04-07 12:35:00|22678.2|22658.2|22641.8|22621.8|22699.3|22679.3|22637.9|22617.9|3087
1649335200000|2022-04-07 12:40:00|22644.3|22624.3|22648.6|22628.6|22691.8|22671.8|22644.3|22624.3|70
1649335500000|2022-04-07 12:45:00|22646.8|22626.8|22634.3|22614.3|22649.3|22629.3|22558.6|22538.6|160
1649335800000|2022-04-07 12:50:00|22636.8|22616.8|22617.5|22597.5|22646.8|22626.8|22601.1|22581.1|944
1649336100000|2022-04-07 12:55:00|22619.6|22599.6|22600|22580|22623.2|22603.2|22582.5|22552.5|2642
1649336400000|2022-04-07 13:00:00|22600.7|22580.7|22595|22575|22641.8|22621.8|22590|22570|79
1649336700000|2022-04-07 13:05:00|22592.5|22572.5|22624.3|22604.3|22625|22605|22587.5|22567.5|63
1649337000000|2022-04-07 13:10:00|22623.6|22603.6|22662.5|22642.5|22662.5|22642.5|22609.3|22589.3|1402
1649337300000|2022-04-07 13:15:00|22663.2|22643.2|22651.8|22631.8|22670.7|22650.7|22628.2|22602.1|337
1649337600000|2022-04-07 13:20:00|22655|22635|22700|22680|22700.7|22680.7|22654.3|22634.3|123
1649337900000|2022-04-07 13:25:00|22700.7|22680.7|22652.5|22632.5|22750|22730|22646.8|22626.8|279
1649338200000|2022-04-07 13:30:00|22653.9|22633.9|22569.3|22549.3|22665|22645|22569.3|22549.3|204
1649338500000|2022-04-07 13:35:00|22566.8|22546.8|22494.3|22474.3|22584.3|22564.3|22453.6|22433.6|319
1649338800000|2022-04-07 13:40:00|22496.8|22476.8|22523.2|22503.2|22523.2|22503.2|22481.8|22461.8|847
1649339100000|2022-04-07 13:45:00|22523.9|22503.9|22510|22490|22537.1|22517.1|22503.2|22483.2|314
1649339400000|2022-04-07 13:50:00|22508.2|22488.2|22495|22475|22513.2|22493.2|22494.3|22474.3|115
1649339700000|2022-04-07 13:55:00|22496.4|22476.4|22498.2|22478.2|22500.7|22480.7|22466.4|22446.4|165
1649340000000|2022-04-07 14:00:00|22500|22480|22530.7|22510.7|22532.5|22512.5|22455|22435|200
1649340300000|2022-04-07 14:05:00|22531.4|22511.4|22488.2|22468.2|22531.4|22511.4|22460|22440|317
1649340600000|2022-04-07 14:10:00|22493.2|22473.2|22573.2|22553.2|22573.2|22553.2|22493.2|22473.2|390
1649340900000|2022-04-07 14:15:00|22574.6|22554.6|22599.6|22579.6|22610.7|22590.7|22574.6|22554.6|251
1649341200000|2022-04-07 14:20:00|22598.9|22578.9|22608.9|22588.9|22630.7|22610.7|22598.9|22578.9|426
1649341500000|2022-04-07 14:25:00|22610.7|22590.7|22618.2|22598.2|22618.9|22598.9|22576.8|22556.8|156
1649341800000|2022-04-07 14:30:00|22620|22600|22630|22610|22630|22610|22608.9|22588.9|115
1649342100000|2022-04-07 14:35:00|22627.5|22607.5|22610|22590|22628.2|22608.2|22608.2|22588.2|79
1649342400000|2022-04-07 14:40:00|22610.7|22590.7|22616.4|22596.4|22633.2|22613.2|22605.7|22585.7|118
1649342700000|2022-04-07 14:45:00|22615.7|22595.7|22630.7|22610.7|22630.7|22610.7|22584.6|22564.6|103
1649343000000|2022-04-07 14:50:00|22631.4|22611.4|22632.5|22612.5|22635.7|22615.7|22609.3|22589.3|72
1649343300000|2022-04-07 14:55:00|22630.7|22610.7|22540.7|22520.7|22630.7|22610.7|22535.7|22515.7|140
1649343600000|2022-04-07 15:00:00|22543.2|22523.2|22589.7|22569.7|22608.9|22588.9|22543.2|22523.2|721
1649343900000|2022-04-07 15:05:00|22584.3|22564.3|22552.5|22532.5|22584.3|22564.3|22551.8|22531.8|125
1649344200000|2022-04-07 15:10:00|22553.2|22533.2|22593.6|22573.6|22604.3|22584.3|22553.2|22533.2|77
1649344500000|2022-04-07 15:15:00|22591.8|22571.8|22555|22535|22594.3|22574.3|22546.8|22526.8|154
1649344800000|2022-04-07 15:20:00|22553.6|22533.6|22556.8|22536.8|22556.8|22536.8|22507.5|22487.5|137
1649345100000|2022-04-07 15:25:00|22558.6|22538.6|22501.8|22481.8|22561.8|22541.8|22496.8|22476.8|205
1649345400000|2022-04-07 15:30:00|22502.5|22482.5|22505|22485|22521.8|22501.8|22496.1|22476.1|145
1649345700000|2022-04-07 15:35:00|22505.7|22485.7|22550|22530|22551.8|22531.8|22505|22485|121
1649346000000|2022-04-07 15:40:00|22551.8|22531.8|22610|22590|22610|22590|22549.3|22529.3|139
1649346300000|2022-04-07 15:45:00|22607.5|22587.5|22564.3|22544.3|22609.3|22589.3|22561.1|22541.1|108
1649346600000|2022-04-07 15:50:00|22561.8|22541.8|22604.3|22584.3|22604.3|22584.3|22556.1|22536.1|123
1649346900000|2022-04-07 15:55:00|22606.8|22586.8|22658.9|22638.9|22658.9|22638.9|22606.8|22586.8|1202
1649347200000|2022-04-07 16:00:00|22667.5|22647.5|22658.6|22638.6|22678.2|22658.2|22647.5|22627.5|230
1649347500000|2022-04-07 16:05:00|22657.9|22637.9|22631.8|22611.8|22675|22655|22616.8|22596.8|227
1649347800000|2022-04-07 16:10:00|22632.5|22612.5|22629.3|22609.3|22641.8|22621.8|22611.8|22591.8|320
1649348100000|2022-04-07 16:15:00|22630.7|22610.7|22585.4|22565.4|22633.6|22613.6|22585.4|22565.4|200
1649348400000|2022-04-07 16:20:00|22583.6|22563.6|22618.6|22598.6|22654.3|22634.3|22566.8|22546.8|1880
1649348700000|2022-04-07 16:25:00|22619.3|22599.3|22607.9|22587.9|22639.3|22619.3|22607.9|22587.9|325
1649349000000|2022-04-07 16:30:00|22608.6|22588.6|22599.3|22579.3|22608.6|22588.6|22582.5|22562.5|69
1649349300000|2022-04-07 16:35:00|22594.3|22574.3|22610|22590|22618.6|22598.6|22594.3|22574.3|59
1649349600000|2022-04-07 16:40:00|22608.2|22588.2|22574.3|22554.3|22614.3|22594.3|22571.1|22551.1|64
1649349900000|2022-04-07 16:45:00|22575|22555|22577.5|22557.5|22579.3|22559.3|22566.1|22546.1|65
1649350200000|2022-04-07 16:50:00|22578.2|22558.2|22604.3|22584.3|22608.6|22588.6|22577.5|22557.5|50
1649350500000|2022-04-07 16:55:00|22605|22585|22614.3|22594.3|22614.3|22594.3|22590|22570|61
1649350800000|2022-04-07 17:00:00|22613.6|22593.6|22619.3|22599.3|22620|22600|22566.8|22546.8|365
1649351100000|2022-04-07 17:05:00|22618.6|22598.6|22605|22585|22618.6|22598.6|22605|22585|17
1649351400000|2022-04-07 17:10:00|22601.8|22581.8|22610|22590|22624.3|22604.3|22601.8|22581.8|27
1649351700000|2022-04-07 17:15:00|22613.6|22593.6|22602.9|22582.9|22614.3|22594.3|22596.1|22576.1|71
1649352000000|2022-04-07 17:20:00|22599.3|22579.3|22614.3|22594.3|22615|22595|22599.3|22579.3|50
1649352300000|2022-04-07 17:25:00|22611.8|22591.8|22621.1|22601.1|22642.5|22619.3|22597.9|22577.9|168
1649405700000|2022-04-08 08:15:00|22619.3|22599.3|22548.7|22528.7|22621.8|22599.3|22548.7|22519.3|924
1649406000000|2022-04-08 08:20:00|22546.8|22526.8|22581.4|22561.4|22593.9|22563.2|22520|22500|35
1649406300000|2022-04-08 08:25:00|22578.9|22558.9|22558.2|22538.2|22590.7|22570.7|22558.2|22538.2|59
1649406600000|2022-04-08 08:30:00|22553.2|22533.2|22563.2|22543.2|22572.5|22543.2|22540.7|22520.7|7
1649406900000|2022-04-08 08:35:00|22562.5|22542.5|22537.5|22517.5|22562.5|22542.5|22535.7|22515.7|12
1649407200000|2022-04-08 08:40:00|22535.7|22515.7|22528.2|22508.2|22536.2|22515.7|22517.5|22496.2|14
1649407500000|2022-04-08 08:45:00|22525.7|22505.7|22515.7|22495.7|22525.7|22505.7|22508.9|22483.9|15
1649407800000|2022-04-08 08:50:00|22515|22495|22518.2|22498.2|22518.2|22498.2|22511.3|22491.3|7
1649408100000|2022-04-08 08:55:00|22513.2|22493.2|22505.7|22485.7|22518.2|22498.2|22490.7|22466.3|20
1649408400000|2022-04-08 09:00:00|22506.3|22486.3|22493.2|22473.2|22511.3|22491.3|22493.2|22473.2|15
1649408700000|2022-04-08 09:05:00|22493.8|22473.8|22545|22525|22545|22525|22493.8|22473.8|14
1649409000000|2022-04-08 09:10:00|22545.7|22525.7|22602|22562|22602|22565.9|22545|22525|14
1649409300000|2022-04-08 09:15:00|22605.7|22565.7|22628.2|22608.2|22637.5|22617.5|22597.7|22565.7|98
1649409600000|2022-04-08 09:20:00|22626.3|22606.3|22614.3|22594.3|22626.3|22606.3|22614.3|22594.3|5
1649409900000|2022-04-08 09:25:00|22613|22593|22588|22568|22613|22593|22588|22559.3|7
1649410200000|2022-04-08 09:30:00|22590.5|22570.5|22588|22568|22590.5|22570.5|22588|22568|5
1649410500000|2022-04-08 09:35:00|22586.2|22566.2|22593.8|22573.8|22593.8|22573.8|22582.5|22562.5|24
1649410800000|2022-04-08 09:40:00|22597.5|22577.5|22600.7|22580.7|22616.3|22596.3|22597.5|22577.5|15
1649411100000|2022-04-08 09:45:00|22601.3|22581.3|22623.2|22603.2|22625.7|22605.7|22593.2|22573.2|21
1649411400000|2022-04-08 09:50:00|22625|22605|22600.7|22580.7|22632.5|22612.5|22600.7|22580.7|27
1649411700000|2022-04-08 09:55:00|22601.3|22581.3|22601.3|22581.3|22606.3|22586.3|22593.2|22573.2|19
1649412000000|2022-04-08 10:00:00|22603.8|22583.8|22606.3|22586.3|22606.3|22586.3|22598.8|22578.8|10
1649412300000|2022-04-08 10:05:00|22607|22587|22613.2|22593.2|22618.2|22598.2|22607|22587|6
1649412600000|2022-04-08 10:10:00|22614.5|22594.5|22610.7|22590.7|22618.2|22598.2|22608.2|22588.2|18
1649412900000|2022-04-08 10:15:00|22608.2|22588.2|22623.2|22603.2|22623.2|22603.2|22605.7|22585.7|555
1649413200000|2022-04-08 10:20:00|22628.2|22608.2|22628.2|22608.2|22632|22612|22628.2|22608.2|15
1649413500000|2022-04-08 10:25:00|22623.2|22603.2|22636.3|22616.3|22636.3|22616.3|22623.2|22603.2|16
1649413800000|2022-04-08 10:30:00|22638.8|22618.8|22653.2|22633.2|22653.2|22633.2|22638.8|22618.8|39
1649414100000|2022-04-08 10:35:00|22650.7|22630.7|22740|22720|22740|22720|22650.7|22630.7|92
1649414400000|2022-04-08 10:40:00|22735|22715|22740.7|22720.7|22745.7|22725.7|22723.2|22703.2|42
1649414700000|2022-04-08 10:45:00|22743.2|22723.2|22768.8|22748.8|22770.7|22750.7|22743.2|22723.2|40
1649415000000|2022-04-08 10:50:00|22769.5|22749.5|22783.2|22763.2|22788.2|22768.2|22766.3|22746.3|33
1649415300000|2022-04-08 10:55:00|22779.5|22759.5|22770.7|22750.7|22779.5|22759.5|22768.7|22748.7|17
1649415600000|2022-04-08 11:00:00|22770|22750|22750.7|22730.7|22773.2|22753.2|22750.7|22730.7|17
1649415900000|2022-04-08 11:05:00|22745.7|22725.7|22760.7|22740.7|22763.2|22743.2|22743.8|22723.8|30
1649416200000|2022-04-08 11:10:00|22761.3|22741.3|22807.5|22787.5|22835.7|22815.7|22760.7|22740.7|85
1649416500000|2022-04-08 11:15:00|22812.5|22792.5|22803.2|22783.2|22829.3|22802.5|22788.8|22768.8|63
1649416800000|2022-04-08 11:20:00|22803.8|22783.8|22818.2|22798.2|22823.2|22803.2|22800.7|22780.7|33
1649417100000|2022-04-08 11:25:00|22820.7|22800.7|22803.2|22783.2|22820.7|22800.7|22802.5|22782.5|47
1649417400000|2022-04-08 11:30:00|22805|22785|22791.2|22771.2|22813.2|22793.2|22791.2|22771.2|45
1649417700000|2022-04-08 11:35:00|22791.8|22771.8|22805.7|22785.7|22807.5|22787.5|22790|22770|22
1649418000000|2022-04-08 11:40:00|22804.3|22784.3|22798.8|22778.8|22804.3|22784.3|22791.3|22771.3|7
1649418300000|2022-04-08 11:45:00|22799.5|22779.5|22813.2|22793.2|22816.3|22796.3|22788.2|22768.2|77
1649418600000|2022-04-08 11:50:00|22813.8|22793.8|22838.2|22818.2|22840.7|22820.7|22813.8|22793.8|63
1649418900000|2022-04-08 11:55:00|22840|22820|22808.2|22788.2|22840|22820|22806.3|22786.3|27
1649419200000|2022-04-08 12:00:00|22806.3|22786.3|22802.5|22782.5|22840.7|22820.7|22802.5|22782.5|67
1649419500000|2022-04-08 12:05:00|22800|22780|22833.2|22813.2|22838.2|22818.2|22798.2|22778.2|171
1649419800000|2022-04-08 12:10:00|22834.5|22814.5|22880.7|22860.7|22893.2|22873.2|22834.5|22814.5|75
1649420100000|2022-04-08 12:15:00|22881.3|22861.3|22929.5|22909.5|22957.7|22937.7|22880.7|22860.7|2613
1649420400000|2022-04-08 12:20:00|22930.2|22910.2|22967.5|22947.5|22974.5|22954.5|22930.2|22910.2|148
1649420700000|2022-04-08 12:25:00|22968.2|22948.2|22944.5|22924.5|22977|22957|22944.5|22924.5|424
1649421000000|2022-04-08 12:30:00|22943.2|22923.2|22979.5|22959.5|22993.8|22973.8|22934.5|22914.5|160
1649421300000|2022-04-08 12:35:00|22977.7|22957.7|22992|22972|22999.5|22979.5|22969.5|22949.5|67
1649421600000|2022-04-08 12:40:00|22984.5|22964.5|22982.7|22962.7|23003.8|22983.8|22982|22962|1030
1649421900000|2022-04-08 12:45:00|22984|22964|23055.2|23035.2|23132|23099.5|22984|22964|389
1649422200000|2022-04-08 12:50:00|23057|23037|23034.5|23014.5|23068.8|23048.8|23023.8|23003.8|161
1649422500000|2022-04-08 12:55:00|23035.2|23015.2|23055.2|23035.2|23062.7|23042.7|23035.2|23015.2|163
1649422800000|2022-04-08 13:00:00|23053.3|23033.3|23088.8|23068.8|23137|23117|23052|23032|598
1649423100000|2022-04-08 13:05:00|23090.7|23070.7|23087|23067|23104.5|23084.5|23062.7|23042.7|153
1649423400000|2022-04-08 13:10:00|23086.3|23066.3|23072|23052|23107|23087|23059.5|23039.5|509
1649423700000|2022-04-08 13:15:00|23072.7|23052.7|23064.5|23044.5|23109.5|23089.5|23061.3|23041.3|120
1649424000000|2022-04-08 13:20:00|23063.8|23043.8|23047.7|23027.7|23063.8|23043.8|23016.3|22996.3|149
1649424300000|2022-04-08 13:25:00|23047|23027|23045.2|23025.2|23047.7|23027.7|22993.2|22973.2|272
1649424600000|2022-04-08 13:30:00|23047.7|23027.7|23034.5|23014.5|23056.3|23036.3|23034.5|23014.5|914
1649424900000|2022-04-08 13:35:00|23036.3|23016.3|23061.3|23041.3|23063.8|23043.8|23036.3|23016.3|220
1649425200000|2022-04-08 13:40:00|23060.7|23040.7|23070.8|23050.8|23075.2|23055.2|23054.5|23034.5|207
1649425500000|2022-04-08 13:45:00|23069.5|23049.5|23049.5|23029.5|23069.5|23049.5|23041.3|23021.3|98
1649425800000|2022-04-08 13:50:00|23046.3|23026.3|22999.5|22979.5|23054.5|23034.5|22999.5|22979.5|157
1649426100000|2022-04-08 13:55:00|22997.7|22977.7|23034.5|23014.5|23034.5|23014.5|22992|22972|133
1649426400000|2022-04-08 14:00:00|23032|23012|23085.2|23045.2|23085.2|23054.5|23025.7|23005.7|203
1649426700000|2022-04-08 14:05:00|23088.8|23048.8|23137|23117|23156.3|23136.3|23068.8|23048.8|372
1649427000000|2022-04-08 14:10:00|23132|23112|23104.5|23084.5|23142.7|23122.7|23102.7|23082.7|394
1649427300000|2022-04-08 14:15:00|23107|23087|23096.8|23076.8|23109.5|23089.5|23082|23062|1828
1649427600000|2022-04-08 14:20:00|23093.8|23073.8|23092|23072|23103.3|23083.3|23063.8|23043.8|175
1649427900000|2022-04-08 14:25:00|23092.7|23072.7|23102|23082|23137|23117|23087|23067|144
1649428200000|2022-04-08 14:30:00|23099.5|23079.5|23091.3|23071.3|23119.5|23099.5|23079.5|23059.5|72
1649428500000|2022-04-08 14:35:00|23093.8|23073.8|23112|23092|23112|23092|23085.2|23065.2|438
1649428800000|2022-04-08 14:40:00|23112.7|23092.7|23120.2|23100.2|23144.5|23124.5|23091.3|23071.3|197
1649429100000|2022-04-08 14:45:00|23117|23097|23115.2|23095.2|23144.5|23124.5|23114.5|23094.5|104
1649429400000|2022-04-08 14:50:00|23117|23097|23116.3|23096.3|23139.6|23119.5|23116.3|23096.3|93
1649429700000|2022-04-08 14:55:00|23117|23097|23131.3|23111.3|23140.2|23119.5|23117|23097|91
1649430000000|2022-04-08 15:00:00|23133.8|23113.8|23147|23127|23156.3|23136.3|23129.5|23109.5|341
1649430300000|2022-04-08 15:05:00|23149.5|23129.5|23140.1|23120.1|23167|23147|23139.5|23119.5|100
1649430600000|2022-04-08 15:10:00|23140.8|23120.8|23135.8|23115.8|23144.5|23124.5|23117|23097|1226
1649430900000|2022-04-08 15:15:00|23132.6|23112.6|23142.6|23122.6|23145.8|23125.8|23120.8|23100.8|342
1649431200000|2022-04-08 15:20:00|23140.8|23120.8|23148.3|23128.3|23153.3|23133.3|23124.5|23104.5|474
1649431500000|2022-04-08 15:25:00|23147.6|23127.6|23159|23139|23159|23139|23142.6|23122.6|233
1649431800000|2022-04-08 15:30:00|23160.8|23140.8|23147.6|23127.6|23193.3|23173.3|23147.6|23127.6|301
1649432100000|2022-04-08 15:35:00|23148.3|23128.3|23049.5|23029.5|23153.3|23133.3|23002.6|22982.6|712
1649432400000|2022-04-08 15:40:00|23052|23032|23078.8|23058.8|23089.5|23069.5|23027|23004.6|149
1649432700000|2022-04-08 15:45:00|23079.5|23059.5|23107|23087|23109.5|23089.5|23077|23057|123
1649433000000|2022-04-08 15:50:00|23109.5|23089.5|23127.6|23107.6|23127.6|23107.6|23107|23087|85
1649433300000|2022-04-08 15:55:00|23127|23107|23126.3|23106.3|23132.6|23112.6|23116.3|23096.3|341
1649433600000|2022-04-08 16:00:00|23127|23107|23128.3|23108.3|23132.6|23112.6|23112|23092|280
1649433900000|2022-04-08 16:05:00|23133.8|23113.8|23157.6|23137.6|23157.6|23137.6|23132|23112|108
1649434200000|2022-04-08 16:10:00|23158.3|23138.3|23137|23117|23161.3|23141.3|23134.5|23114.5|110
1649434500000|2022-04-08 16:15:00|23137.6|23117.6|23163.8|23143.8|23166.3|23146.3|23137.6|23117.6|96
1649434800000|2022-04-08 16:20:00|23164.5|23144.5|23162|23142|23175.7|23155.7|23145.1|23125.1|942
1649435100000|2022-04-08 16:25:00|23165.1|23145.1|23179.5|23159.5|23205.8|23185.8|23162|23142|1607
1649435400000|2022-04-08 16:30:00|23178.8|23158.8|23282.6|23262.6|23294.5|23274.5|23177|23157|510
1649435700000|2022-04-08 16:35:00|23284.5|23264.5|23258.3|23238.3|23293.8|23270.1|23257.6|23237.6|296
1649436000000|2022-04-08 16:40:00|23260.1|23240.1|23259.5|23239.5|23262|23242|23247|23227|108
1649436300000|2022-04-08 16:45:00|23265.1|23245.1|23252|23232|23270.1|23250.1|23250.7|23230.7|86
1649436600000|2022-04-08 16:50:00|23252.6|23232.6|23227|23207|23257|23237|23224.5|23204.5|178
1649436900000|2022-04-08 16:55:00|23226.3|23206.3|23242|23222|23247.6|23227.6|23224.5|23204.5|102
1649437200000|2022-04-08 17:00:00|23242.6|23222.6|23244.5|23224.5|23247.6|23227.6|23229.5|23209.5|129
1649437500000|2022-04-08 17:05:00|23242.6|23222.6|23242|23222|23246.3|23226.3|23240.1|23220.1|34
1649437800000|2022-04-08 17:10:00|23241.3|23221.3|23239.5|23219.5|23247|23227|23235.7|23215.7|195
1649438100000|2022-04-08 17:15:00|23238.8|23218.8|23237|23217|23240.1|23220.1|23233.8|23213.8|45
1649438400000|2022-04-08 17:20:00|23235.1|23215.1|23239.5|23219.5|23240.1|23220.1|23234.5|23214.5|289
1649438700000|2022-04-08 17:25:00|23237.6|23217.6|23250.1|23230.1|23250.1|23230.1|23232|23212|495
1649664900000|2022-04-11 08:15:00|23164.7|23144.7|23223.6|23163.6|23231.1|23198.6|23098.3|23062.9|283
1649665200000|2022-04-11 08:20:00|23223|23163|23197.2|23157.2|23223|23179.7|23150.2|23117.9|103
1649665500000|2022-04-11 08:25:00|23192.2|23152.2|23156.1|23136.1|23201.6|23172.7|23147.2|23127.2|58
1649665800000|2022-04-11 08:30:00|23155.5|23135.5|23176.3|23156.3|23187.7|23160.2|23153.6|23133.6|30
1649666100000|2022-04-11 08:35:00|23176.9|23156.9|23180.8|23160.8|23184.7|23164.7|23176.9|23156.9|9
1649666400000|2022-04-11 08:40:00|23179.7|23159.7|23131.1|23111.1|23179.7|23159.7|23126.1|23106.1|703
1649666700000|2022-04-11 08:45:00|23129.1|23109.1|23159.1|23139.1|23159.1|23139.1|23126.6|23106.6|18
1649667000000|2022-04-11 08:50:00|23157.2|23137.2|23151.6|23131.6|23161.6|23141.6|23151.1|23131.1|8
1649667300000|2022-04-11 08:55:00|23153.6|23133.6|23167.2|23147.2|23169.7|23149.7|23153.6|23133.6|37
1649667600000|2022-04-11 09:00:00|23167.7|23147.7|23174.1|23154.1|23196.1|23176.1|23164.7|23144.7|40
1649667900000|2022-04-11 09:05:00|23175.2|23155.2|23216.6|23196.6|23221.1|23201.1|23175.2|23155.2|68
1649668200000|2022-04-11 09:10:00|23221.1|23201.1|23279.7|23259.7|23286.1|23266.1|23221.1|23201.1|150
1649668500000|2022-04-11 09:15:00|23280.2|23260.2|23338.6|23318.6|23340.5|23320.5|23280.2|23260.2|54
1649668800000|2022-04-11 09:20:00|23341.1|23321.1|23399.1|23379.1|23404.1|23384.1|23338.6|23318.6|36
1649669100000|2022-04-11 09:25:00|23398|23378|23404.1|23384.1|23431.6|23411.6|23396.1|23376.1|37
1649669400000|2022-04-11 09:30:00|23410|23390|23427.2|23407.2|23429.1|23409.1|23398|23378|23
1649669700000|2022-04-11 09:35:00|23424.7|23404.7|23406.6|23386.6|23424.7|23404.7|23406.6|23386.6|6
1649670000000|2022-04-11 09:40:00|23409.1|23389.1|23407.2|23387.2|23409.7|23389.7|23396.6|23376.6|16
1649670300000|2022-04-11 09:45:00|23407.7|23387.7|23424.1|23404.1|23434.1|23414.1|23407.2|23387.2|55
1649670600000|2022-04-11 09:50:00|23426.6|23406.6|23411.6|23391.6|23439.1|23419.1|23408.6|23388.6|39
1649670900000|2022-04-11 09:55:00|23412.2|23392.2|23416.1|23396.1|23428.6|23408.6|23412.2|23392.2|11
1649671200000|2022-04-11 10:00:00|23416.6|23396.6|23420.2|23400.2|23456.6|23429.7|23416.6|23396.6|58
1649671500000|2022-04-11 10:05:00|23418.6|23398.6|23428.6|23408.6|23428.6|23408.6|23416.1|23396.1|12
1649671800000|2022-04-11 10:10:00|23431.1|23411.1|23419.1|23399.1|23431.1|23411.1|23419.1|23399.1|6
1649672100000|2022-04-11 10:15:00|23421.1|23381.1|23398.6|23378.6|23421.1|23388.9|23396.1|23376.1|57
1649672400000|2022-04-11 10:20:00|23401.6|23381.6|23416.6|23396.6|23420.2|23396.6|23398.6|23378.6|17
1649672700000|2022-04-11 10:25:00|23414.1|23394.1|23421.1|23401.1|23421.1|23401.1|23411.6|23391.6|9
1649673000000|2022-04-11 10:30:00|23421.6|23401.6|23434.1|23414.1|23448.6|23428.6|23421.6|23401.6|62
1649673300000|2022-04-11 10:35:00|23434.7|23414.7|23456.1|23416.1|23456.1|23416.6|23434.7|23412.2|20
1649673600000|2022-04-11 10:40:00|23446.1|23426.1|23427.2|23407.2|23446.1|23426.1|23427.2|23407.2|15
1649673900000|2022-04-11 10:45:00|23431.6|23391.6|23409.1|23389.1|23431.6|23398|23403|23383|319
1649674200000|2022-04-11 10:50:00|23414.1|23394.1|23439.1|23419.1|23439.1|23419.1|23414.1|23394.1|45
1649674500000|2022-04-11 10:55:00|23434.1|23414.1|23421.1|23401.1|23434.1|23414.1|23416.6|23396.6|12
1649674800000|2022-04-11 11:00:00|23421.6|23401.6|23446.1|23426.1|23446.1|23426.1|23421.1|23401.1|13
1649675100000|2022-04-11 11:05:00|23445.5|23425.5|23411.6|23391.6|23445.5|23425.5|23409.7|23389.7|120
1649675400000|2022-04-11 11:10:00|23411.1|23391.1|23397.7|23377.7|23417.7|23397.7|23390.7|23370.7|1377
1649675700000|2022-04-11 11:15:00|23395.2|23375.2|23372.2|23352.2|23395.2|23375.2|23371.6|23351.6|30
1649676000000|2022-04-11 11:20:00|23372.7|23352.7|23372.2|23352.2|23388.2|23368.2|23372.2|23352.2|53
1649676300000|2022-04-11 11:25:00|23370.2|23350.2|23382.2|23362.2|23382.2|23362.2|23362.7|23342.7|72
1649676600000|2022-04-11 11:30:00|23396.6|23356.6|23365.7|23345.7|23396.6|23369.7|23364.7|23344.7|22
1649676900000|2022-04-11 11:35:00|23367.7|23347.7|23332.7|23312.7|23387.2|23362.7|23330.2|23310.2|39
1649677200000|2022-04-11 11:40:00|23330.7|23310.7|23325.7|23305.7|23335.7|23315.7|23289.7|23269.7|35
1649677500000|2022-04-11 11:45:00|23327.7|23307.7|23325.2|23305.2|23339.7|23319.7|23320.2|23289.7|193
1649677800000|2022-04-11 11:50:00|23325.7|23305.7|23322.2|23302.2|23330.7|23310.7|23304.7|23284.7|90
1649678100000|2022-04-11 11:55:00|23324.1|23304.1|23347.2|23327.2|23349.7|23329.7|23309.7|23289.7|66
1649678400000|2022-04-11 12:00:00|23346.6|23326.6|23375.2|23355.2|23385.2|23365.2|23337.7|23311.3|52
1649678700000|2022-04-11 12:05:00|23377.7|23357.7|23363.2|23343.2|23385.7|23365.7|23347.2|23327.2|89
1649679000000|2022-04-11 12:10:00|23358.2|23338.2|23365.2|23345.2|23375.2|23355.2|23326.3|23306.3|95
1649679300000|2022-04-11 12:15:00|23364.1|23344.1|23379.1|23359.1|23381.6|23359.1|23322.7|23302.7|72
1649679600000|2022-04-11 12:20:00|23381.1|23361.1|23458.2|23438.2|23458.2|23438.2|23381.1|23361.1|121
1649679900000|2022-04-11 12:25:00|23462.7|23442.7|23492.2|23472.2|23492.7|23472.7|23462.7|23442.7|599
1649680200000|2022-04-11 12:30:00|23490.2|23470.2|23570.2|23550.2|23578.2|23558.2|23485.2|23465.2|595
1649680500000|2022-04-11 12:35:00|23570.7|23550.7|23526.6|23506.6|23570.7|23550.7|23522.7|23502.7|108
1649680800000|2022-04-11 12:40:00|23519.6|23499.6|23538.2|23518.2|23538.2|23518.2|23498.8|23478.8|69
1649681100000|2022-04-11 12:45:00|23540.2|23520.2|23560.2|23540.2|23580.2|23560.2|23540.2|23520.2|140
1649681400000|2022-04-11 12:50:00|23559.6|23539.6|23490.2|23470.2|23559.6|23539.6|23459.1|23439.1|82
1649681700000|2022-04-11 12:55:00|23490.7|23470.7|23377.7|23357.7|23492.7|23472.7|23377.7|23357.7|228
1649682000000|2022-04-11 13:00:00|23375.7|23355.7|23319.6|23299.6|23380.2|23360.2|23299.6|23279.6|325
1649682300000|2022-04-11 13:05:00|23320.2|23300.2|23362.1|23342.1|23362.1|23342.1|23314.6|23294.6|134
1649682600000|2022-04-11 13:10:00|23360.2|23340.2|23414.6|23394.6|23414.6|23394.6|23357.7|23337.7|269
1649682900000|2022-04-11 13:15:00|23416.8|23396.8|23449.6|23429.6|23449.6|23429.6|23409.6|23389.6|187
1649683200000|2022-04-11 13:20:00|23451.6|23431.6|23435.2|23415.2|23452.7|23432.7|23434.6|23414.6|109
1649683500000|2022-04-11 13:25:00|23437.7|23417.7|23477.1|23457.1|23487.7|23467.7|23437.7|23417.7|50
1649683800000|2022-04-11 13:30:00|23476.6|23456.6|23501.6|23481.6|23507.1|23487.1|23447.7|23427.7|122
1649684100000|2022-04-11 13:35:00|23499.6|23479.6|23522.7|23502.7|23532.7|23512.7|23495.2|23475.2|109
1649684400000|2022-04-11 13:40:00|23522.1|23502.1|23533|23513|23533|23513|23482.1|23462.1|89
1649684700000|2022-04-11 13:45:00|23534.1|23514.1|23635.2|23615.2|23637.1|23617.1|23532.1|23512.1|244
1649685000000|2022-04-11 13:50:00|23633.2|23613.2|23660.2|23640.2|23666.8|23643.2|23623.7|23603.7|1901
1649685300000|2022-04-11 13:55:00|23658.2|23638.2|23618.7|23598.7|23661.2|23641.2|23584.8|23564.8|166
1649685600000|2022-04-11 14:00:00|23618.2|23598.2|23633.2|23613.2|23637.7|23617.7|23601.2|23572.8|240
1649685900000|2022-04-11 14:05:00|23634.3|23614.3|23616.8|23596.8|23634.3|23614.3|23603.7|23583.7|149
1649686200000|2022-04-11 14:10:00|23616.2|23596.2|23601.2|23581.2|23637.3|23617.3|23598.7|23578.7|177
1649686500000|2022-04-11 14:15:00|23602.3|23582.3|23640.2|23620.2|23658.7|23638.7|23601.8|23581.8|1155
1649686800000|2022-04-11 14:20:00|23642.1|23622.1|23670.2|23650.2|23690.2|23670.2|23642.1|23622.1|260
1649687100000|2022-04-11 14:25:00|23673.2|23653.2|23684.6|23664.6|23687.1|23667.1|23668.2|23648.2|142
1649687400000|2022-04-11 14:30:00|23685.2|23665.2|23640.7|23620.7|23705.7|23685.7|23637.7|23617.7|150
1649687700000|2022-04-11 14:35:00|23636.8|23616.8|23520.2|23500.2|23636.8|23616.8|23520.2|23499.6|668
1649688000000|2022-04-11 14:40:00|23519.6|23499.6|23560.2|23540.2|23577.1|23557.1|23512.1|23492.1|104
1649688300000|2022-04-11 14:45:00|23559.6|23539.6|23568.7|23548.7|23580.7|23560.7|23538.2|23518.2|109
1649688600000|2022-04-11 14:50:00|23568.2|23548.2|23570.2|23550.2|23582.7|23562.7|23528.2|23508.2|223
1649688900000|2022-04-11 14:55:00|23572.1|23552.1|23580.7|23560.7|23587.7|23563.7|23560.2|23540.2|144
1649689200000|2022-04-11 15:00:00|23580.2|23560.2|23519.1|23499.1|23587.7|23560.2|23512.1|23492.1|159
1649689500000|2022-04-11 15:05:00|23521.6|23501.6|23548.2|23528.2|23552.7|23532.7|23515.2|23495.2|67
1649689800000|2022-04-11 15:10:00|23545.7|23525.7|23541.8|23521.8|23557.1|23537.1|23527.1|23503.7|110
1649690100000|2022-04-11 15:15:00|23542.3|23522.3|23553.2|23533.2|23553.2|23533.2|23537.7|23517.7|92
1649690400000|2022-04-11 15:20:00|23555.7|23535.7|23596.8|23576.8|23612.7|23592.7|23550.2|23530.2|237
1649690700000|2022-04-11 15:25:00|23601.2|23581.2|23597.7|23577.7|23617.7|23595.7|23597.7|23577.7|81
1649691000000|2022-04-11 15:30:00|23595.7|23575.7|23631.6|23611.6|23637.1|23617.1|23559.6|23539.6|346
1649691300000|2022-04-11 15:35:00|23629.6|23609.6|23692.7|23672.7|23713.2|23693.2|23623.2|23603.2|248
1649691600000|2022-04-11 15:40:00|23693.2|23673.2|23694.6|23674.6|23702.1|23682.1|23684.6|23664.6|1226
1649691900000|2022-04-11 15:45:00|23697.1|23677.1|23679.1|23659.1|23704.1|23684.1|23667.7|23647.7|165
1649692200000|2022-04-11 15:50:00|23677.1|23657.1|23699.1|23679.1|23699.1|23679.1|23666.6|23646.6|123
1649692500000|2022-04-11 15:55:00|23701.1|23681.1|23669.6|23649.6|23701.1|23681.1|23669.6|23639.6|57
1649692800000|2022-04-11 16:00:00|23671.6|23651.6|23642.1|23622.1|23673.6|23653.6|23634.6|23614.6|420
1649693100000|2022-04-11 16:05:00|23646.1|23626.1|23629.1|23609.1|23667.1|23647.1|23629.1|23609.1|267
1649693400000|2022-04-11 16:10:00|23629.6|23609.6|23636.1|23616.1|23636.6|23616.6|23601.1|23578.6|246
1649693700000|2022-04-11 16:15:00|23634.1|23614.1|23641.6|23621.6|23651.6|23631.6|23626.6|23606.6|269
1649694000000|2022-04-11 16:20:00|23643.6|23623.6|23661.1|23641.1|23679.6|23659.6|23622.1|23602.1|1009
1649694300000|2022-04-11 16:25:00|23661.6|23641.6|23665.2|23645.2|23674.1|23654.1|23657.7|23637.7|447
1649694600000|2022-04-11 16:30:00|23669.1|23649.1|23689.1|23669.1|23692.1|23672.1|23669.1|23649.1|55
1649694900000|2022-04-11 16:35:00|23691.1|23671.1|23707.1|23687.1|23733.6|23713.6|23689.6|23669.6|193
1649695200000|2022-04-11 16:40:00|23709.1|23689.1|23744.1|23724.1|23751.6|23731.6|23709.1|23689.1|106
1649695500000|2022-04-11 16:45:00|23741.1|23721.1|23746.6|23726.6|23746.6|23726.6|23731.6|23711.6|23
1649695800000|2022-04-11 16:50:00|23748|23728|23731.6|23711.6|23748|23728|23721.6|23701.6|52
1649696100000|2022-04-11 16:55:00|23731.1|23711.1|23711.6|23691.6|23737.6|23717.6|23707.1|23687.1|95
1649696400000|2022-04-11 17:00:00|23712.1|23692.1|23716.1|23696.1|23721.1|23701.1|23706.1|23686.1|85
1649696700000|2022-04-11 17:05:00|23713.6|23693.6|23686.6|23666.6|23713.6|23693.6|23684.1|23664.1|30
1649697000000|2022-04-11 17:10:00|23687.1|23667.1|23700.7|23680.7|23701.6|23681.6|23687.1|23667.1|141
1649697300000|2022-04-11 17:15:00|23704.6|23684.6|23701.6|23681.6|23709.1|23689.1|23701.6|23681.6|79
1649697600000|2022-04-11 17:20:00|23704.6|23684.6|23691.6|23671.6|23710.5|23690.5|23691.6|23671.6|35
1649697900000|2022-04-11 17:25:00|23689.6|23669.6|23731.6|23711.6|23731.6|23711.6|23683|23663|455
1649751300000|2022-04-12 08:15:00|23731.5|23711.5|23693|23673|23751.5|23731.5|23661|23641|136
1649751600000|2022-04-12 08:20:00|23699.5|23659.5|23679.5|23659.5|23708.5|23667|23654|23634|96
1649751900000|2022-04-12 08:25:00|23679|23659|23684|23644|23703.5|23674.5|23671|23644|40
1649752200000|2022-04-12 08:30:00|23686.5|23646.5|23703.5|23683.5|23716|23696|23677|23646.5|130
1649752500000|2022-04-12 08:35:00|23704.5|23684.5|23711|23691|23759|23736.5|23704.5|23684.5|36
1649752800000|2022-04-12 08:40:00|23711.5|23691.5|23674|23654|23723.5|23703.5|23673.5|23653.5|95
1649753100000|2022-04-12 08:45:00|23674.5|23654.5|23661|23641|23676.5|23656.5|23658.5|23638.5|46
1649753400000|2022-04-12 08:50:00|23661.5|23641.5|23659|23639|23678.5|23658.5|23659|23633.5|29
1649753700000|2022-04-12 08:55:00|23657|23637|23679|23659|23684.5|23664.5|23656.5|23636.5|102
1649754000000|2022-04-12 09:00:00|23681|23661|23684|23664|23704|23684|23672|23652|115
1649754300000|2022-04-12 09:05:00|23684.5|23664.5|23641.5|23621.5|23684.5|23664.5|23639|23619|8
1649754600000|2022-04-12 09:10:00|23639|23619|23676.5|23656.5|23694.5|23664|23639|23619|16
1649754900000|2022-04-12 09:15:00|23676|23656|23678.5|23658.5|23683.5|23663.5|23661|23641|11
1649755200000|2022-04-12 09:20:00|23679|23659|23661.5|23641.5|23681.5|23661.5|23659.5|23639.5|7
1649755500000|2022-04-12 09:25:00|23661|23641|23641|23621|23661|23641|23638|23618|21
1649755800000|2022-04-12 09:30:00|23640.5|23620.5|23622|23602|23643.5|23623.5|23622|23602|17
1649756100000|2022-04-12 09:35:00|23617|23597|23591.5|23571.5|23626|23597|23586.5|23553.5|21
1649756400000|2022-04-12 09:40:00|23585|23565|23563.5|23543.5|23594.5|23574.5|23563.5|23543.5|48
1649756700000|2022-04-12 09:45:00|23579|23559|23573.5|23553.5|23579.5|23559.5|23571|23551|12
1649757000000|2022-04-12 09:50:00|23571.5|23551.5|23575|23555|23581|23561|23571.5|23551.5|34
1649757300000|2022-04-12 09:55:00|23572|23552|23597|23577|23597|23577|23568.5|23548.5|113
1649757600000|2022-04-12 10:00:00|23601.5|23581.5|23596|23576|23611|23591|23572|23552|15
1649757900000|2022-04-12 10:05:00|23600|23580|23658.5|23638.5|23658.5|23638.5|23600|23580|30
1649758200000|2022-04-12 10:10:00|23659.5|23639.5|23659.5|23619.5|23667.5|23646|23659|23619.5|18
1649758500000|2022-04-12 10:15:00|23644|23624|23647|23627|23680.5|23651.5|23638.5|23618.5|14
1649758800000|2022-04-12 10:20:00|23644.5|23624.5|23658.5|23638.5|23659|23639|23634|23614|13
1649759100000|2022-04-12 10:25:00|23660.5|23640.5|23679.5|23659.5|23681|23661|23658.5|23638.5|8
1649759400000|2022-04-12 10:30:00|23679|23659|23718.5|23678.5|23718.5|23696.5|23679|23646.5|40
1649759700000|2022-04-12 10:35:00|23716|23696|23657|23637|23724.5|23704.5|23657|23631.5|58
1649760000000|2022-04-12 10:40:00|23655|23635|23671.5|23651.5|23681|23661|23655|23629.5|4
1649760300000|2022-04-12 10:45:00|23673.5|23653.5|23676|23656|23677|23657|23673.5|23653.5|1
1649760600000|2022-04-12 10:50:00|23677|23657|23684.5|23664.5|23689.5|23669.5|23677|23657|26
1649760900000|2022-04-12 10:55:00|23686.5|23666.5|23691|23671|23691|23671|23686.5|23666.5|0
1649761200000|2022-04-12 11:00:00|23689|23669|23674.5|23654.5|23703.5|23683.5|23674.5|23654.5|11
1649761500000|2022-04-12 11:05:00|23677|23657|23699|23679|23699|23679|23674.5|23654.5|5
1649761800000|2022-04-12 11:10:00|23696|23676|23694|23674|23698.5|23678.5|23689.5|23669.5|11
1649762100000|2022-04-12 11:15:00|23689.5|23669.5|23669.5|23649.5|23699.5|23669.5|23669.5|23639.5|14
1649762400000|2022-04-12 11:20:00|23669|23649|23658.5|23638.5|23669|23649|23642|23622|25
1649762700000|2022-04-12 11:25:00|23654|23634|23639|23619|23654|23634|23639|23619|8
1649763000000|2022-04-12 11:30:00|23640|23620|23664|23644|23666|23646|23640|23620|45
1649763300000|2022-04-12 11:35:00|23663.5|23643.5|23636|23616|23674|23654|23626.5|23606.5|65
1649763600000|2022-04-12 11:40:00|23638|23618|23641.5|23621.5|23644|23624|23636.5|23616.5|6
1649763900000|2022-04-12 11:45:00|23641|23621|23646.5|23626.5|23646.5|23626.5|23628.5|23608.5|18
1649764200000|2022-04-12 11:50:00|23648.5|23628.5|23734.5|23714.5|23736|23716|23648.5|23628.5|58
1649764500000|2022-04-12 11:55:00|23738.5|23718.5|23719|23699|23738.5|23718.5|23712|23692|12
1649764800000|2022-04-12 12:00:00|23721.5|23701.5|23731.5|23711.5|23766|23746|23711.5|23689.5|204
1649765100000|2022-04-12 12:05:00|23735.5|23715.5|23662|23642|23741.5|23721.5|23662|23642|160
1649765400000|2022-04-12 12:10:00|23664|23644|23687.5|23667.5|23687.5|23667.5|23643.5|23623.5|1188
1649765700000|2022-04-12 12:15:00|23692|23672|23692.5|23672.5|23694.5|23674.5|23645.5|23620.5|208
1649766000000|2022-04-12 12:20:00|23693|23673|23697.5|23677.5|23697.5|23677.5|23672.5|23652.5|139
1649766300000|2022-04-12 12:25:00|23697|23677|23700|23680|23717|23697|23692|23672|155
1649766600000|2022-04-12 12:30:00|23704|23684|23745|23725|23747.5|23727.5|23704|23675.5|191
1649766900000|2022-04-12 12:35:00|23743|23723|23698.5|23678.5|23745|23725|23698.5|23678.5|604
1649767200000|2022-04-12 12:40:00|23699|23679|23694.5|23674.5|23726.5|23697|23694|23674|179
1649767500000|2022-04-12 12:45:00|23696.5|23676.5|23736.5|23716.5|23736.5|23716.5|23690.5|23670.5|99
1649767800000|2022-04-12 12:50:00|23734|23714|23718.5|23698.5|23734|23714|23697|23676.5|190
1649768100000|2022-04-12 12:55:00|23719|23699|23696|23676|23724|23704|23696|23676|103
1649768400000|2022-04-12 13:00:00|23695.5|23675.5|23674|23654|23707|23687|23674|23654|273
1649768700000|2022-04-12 13:05:00|23671.5|23651.5|23631.5|23611.5|23683.5|23663.5|23626.5|23606.5|115
1649769000000|2022-04-12 13:10:00|23629.5|23609.5|23598.5|23578.5|23666|23646|23598.5|23568.5|103
1649769300000|2022-04-12 13:15:00|23599|23579|23561|23541|23611|23591|23541|23505.5|123
1649769600000|2022-04-12 13:20:00|23560.5|23540.5|23561.5|23541.5|23561.5|23541.5|23481.5|23461.5|156
1649769900000|2022-04-12 13:25:00|23563.5|23543.5|23507.5|23487.5|23569|23549|23499|23479|101
1649770200000|2022-04-12 13:30:00|23518.5|23478.5|23513.5|23493.5|23528.5|23506.5|23478|23450|126
1649770500000|2022-04-12 13:35:00|23516|23496|23516.5|23496.5|23542.5|23522.5|23491.5|23471.5|100
1649770800000|2022-04-12 13:40:00|23516|23496|23569|23549|23569.5|23549.5|23516|23496|127
1649771100000|2022-04-12 13:45:00|23566.5|23546.5|23547|23527|23566.5|23546.5|23536.5|23516.5|114
1649771400000|2022-04-12 13:50:00|23547.5|23527.5|23603|23583|23621|23601|23547.5|23527.5|535
1649771700000|2022-04-12 13:55:00|23603.5|23583.5|23604|23584|23614|23594|23592|23572|134
1649772000000|2022-04-12 14:00:00|23604.5|23584.5|23541.5|23521.5|23606|23586|23541.5|23521.5|162
1649772300000|2022-04-12 14:05:00|23539|23519|23546.5|23526.5|23547|23527|23514|23494|189
1649772600000|2022-04-12 14:10:00|23547|23527|23501|23481|23547|23527|23482.5|23462.5|89
1649772900000|2022-04-12 14:15:00|23501.5|23481.5|23351.5|23331.5|23511.5|23487|23351.5|23329.5|132
1649773200000|2022-04-12 14:20:00|23349.5|23329.5|23316.5|23296.5|23369.5|23349.5|23286|23258.5|170
1649773500000|2022-04-12 14:25:00|23318.5|23298.5|23362|23342|23366|23346|23318.5|23298.5|129
1649773800000|2022-04-12 14:30:00|23361.5|23341.5|23394|23374|23410|23386.5|23342|23322|160
1649774100000|2022-04-12 14:35:00|23396.5|23376.5|23426.5|23406.5|23433|23413|23389|23369|110
1649774400000|2022-04-12 14:40:00|23427.5|23407.5|23442|23422|23442|23422|23424|23404|70
1649774700000|2022-04-12 14:45:00|23442.5|23422.5|23459|23439|23487|23467|23441.5|23421.5|116
1649775000000|2022-04-12 14:50:00|23461|23441|23461.5|23441.5|23486.5|23466.5|23441.5|23421.5|135
1649775300000|2022-04-12 14:55:00|23462|23442|23471.5|23451.5|23491.5|23471.5|23461.5|23441.5|67
1649775600000|2022-04-12 15:00:00|23468|23448|23469.5|23449.5|23486.5|23466.5|23459.9|23439.9|64
1649775900000|2022-04-12 15:05:00|23467.4|23447.4|23473.5|23453.5|23488.5|23468.5|23462|23442|70
1649776200000|2022-04-12 15:10:00|23474|23454|23427|23407|23479|23459|23427|23407|173
1649776500000|2022-04-12 15:15:00|23424.9|23404.9|23418.5|23378.5|23424.9|23404.9|23409|23378.5|76
1649776800000|2022-04-12 15:20:00|23416.5|23376.5|23386.5|23366.5|23416.5|23386.5|23362|23342|149
1649777100000|2022-04-12 15:25:00|23387|23367|23416.5|23396.5|23419|23399|23387|23367|242
1649777400000|2022-04-12 15:30:00|23416|23396|23441|23421|23441|23421|23403.5|23383.5|60
1649777700000|2022-04-12 15:35:00|23444|23424|23449|23429|23464|23444|23441.5|23421.5|44
1649778000000|2022-04-12 15:40:00|23451.5|23431.5|23439|23419|23451.5|23431.5|23419|23399|78
1649778300000|2022-04-12 15:45:00|23441.5|23421.5|23447|23427|23464|23444|23434|23401.5|261
1649778600000|2022-04-12 15:50:00|23446.5|23426.5|23409.5|23389.5|23446.5|23426.5|23407|23387|51
1649778900000|2022-04-12 15:55:00|23407|23387|23396.5|23376.5|23414.9|23394.9|23394|23374|48
1649779200000|2022-04-12 16:00:00|23392|23372|23409|23389|23416.5|23396.5|23386.5|23366.5|111
1649779500000|2022-04-12 16:05:00|23409.5|23389.5|23411|23391|23441|23421|23401|23381|2600
1649779800000|2022-04-12 16:10:00|23413|23393|23390.5|23370.5|23470.6|23432.5|23386|23366|261
1649780100000|2022-04-12 16:15:00|23388|23368|23355.5|23335.5|23388|23368|23349|23329|207
1649780400000|2022-04-12 16:20:00|23357.5|23337.5|23383|23363|23387.5|23367.5|23345.5|23325.5|841
1649780700000|2022-04-12 16:25:00|23382|23362|23385.5|23365.5|23398|23378|23360|23340|576
1649781000000|2022-04-12 16:30:00|23386|23366|23380|23360|23400.5|23380.5|23367.5|23347.5|182
1649781300000|2022-04-12 16:35:00|23381|23361|23405|23385|23408|23388|23381|23361|58
1649781600000|2022-04-12 16:40:00|23405.5|23385.5|23413|23393|23413|23393|23403|23383|56
1649781900000|2022-04-12 16:45:00|23415|23395|23393|23373|23447.5|23417|23390.5|23370.5|71
1649782200000|2022-04-12 16:50:00|23391|23371|23380.5|23360.5|23402.5|23382.5|23378.5|23358.5|87
1649782500000|2022-04-12 16:55:00|23380|23360|23388|23368|23390.5|23370.5|23375|23355|204
1649782800000|2022-04-12 17:00:00|23390.5|23370.5|23373.5|23353.5|23393|23373|23373.5|23353.5|10
1649783100000|2022-04-12 17:05:00|23374|23354|23395|23375|23395|23375|23374|23354|36
1649783400000|2022-04-12 17:10:00|23393.5|23373.5|23398|23378|23398.5|23378.5|23393|23373|12
1649783700000|2022-04-12 17:15:00|23398.5|23378.5|23378|23358|23403|23383|23378|23358|54
1649784000000|2022-04-12 17:20:00|23380|23360|23385|23365|23388|23368|23380|23360|275
1649784300000|2022-04-12 17:25:00|23383|23363|23370|23350|23407.5|23387.5|23370|23348.5|197
1649837700000|2022-04-13 08:15:00|23373|23353|23375.5|23355.5|23415|23395|23343|23315.5|67
1649838000000|2022-04-13 08:20:00|23378.4|23358.4|23423|23403|23430.5|23403|23378.4|23358.4|69
1649838300000|2022-04-13 08:25:00|23425.5|23405.5|23413|23393|23485.5|23455|23413|23393|47
1649838600000|2022-04-13 08:30:00|23412.5|23392.5|23465|23445|23466.6|23445|23405|23385|10
1649838900000|2022-04-13 08:35:00|23467|23447|23473|23453|23492.5|23463|23460.5|23435.5|4
1649839200000|2022-04-13 08:40:00|23485.5|23445.5|23485.5|23465.5|23492|23472|23462.5|23442.5|22
1649839500000|2022-04-13 08:45:00|23483.4|23463.4|23485|23465|23488.4|23468.4|23482.5|23462.5|9
1649839800000|2022-04-13 08:50:00|23485.5|23465.5|23460|23440|23487.5|23467.5|23458|23438|50
1649840100000|2022-04-13 08:55:00|23459.5|23439.5|23482.5|23442.5|23490.5|23470.5|23453|23433|16
1649840400000|2022-04-13 09:00:00|23478.4|23438.4|23448|23428|23478.4|23445.5|23448|23428|33
1649840700000|2022-04-13 09:05:00|23450.5|23430.5|23463|23443|23463|23443|23450.5|23430.5|2
1649841000000|2022-04-13 09:10:00|23460.5|23440.5|23452|23432|23460.5|23440.5|23443|23423|31
1649841300000|2022-04-13 09:15:00|23452.5|23432.5|23433|23413|23452.5|23432.5|23433|23413|3
1649841600000|2022-04-13 09:20:00|23433.4|23413.4|23440.5|23420.5|23442.5|23422.5|23428|23408|36
1649841900000|2022-04-13 09:25:00|23441.4|23421.4|23483|23463|23488|23468|23438.4|23418.4|23
1649842200000|2022-04-13 09:30:00|23483.4|23463.4|23482.5|23462.5|23488|23468|23482.5|23462.5|1
1649842500000|2022-04-13 09:35:00|23480.5|23460.5|23485.9|23465.9|23495.5|23475.5|23480.5|23460.5|78
1649842800000|2022-04-13 09:40:00|23485|23465|23465.5|23445.5|23485|23465|23458|23438|3
1649843100000|2022-04-13 09:45:00|23470.5|23450.5|23472|23452|23475|23455|23468|23448|0
1649843400000|2022-04-13 09:50:00|23470|23450|23428|23408|23472.5|23452.5|23428|23408|5
1649843700000|2022-04-13 09:55:00|23423.4|23403.4|23415.9|23395.9|23430.5|23403.4|23415.5|23390.5|269
1649844000000|2022-04-13 10:00:00|23413|23393|23435.5|23415.5|23438|23418|23413|23393|1296
1649844300000|2022-04-13 10:05:00|23436.4|23416.4|23413.9|23393.9|23438.4|23418.4|23413.9|23393.9|153
1649844600000|2022-04-13 10:10:00|23413.4|23393.4|23413.9|23393.9|23421.4|23401.4|23408.9|23388.9|8
1649844900000|2022-04-13 10:15:00|23423.4|23383.4|23381.8|23361.8|23423.4|23388.9|23381.8|23355.5|9
1649845200000|2022-04-13 10:20:00|23383.9|23363.9|23398.4|23378.4|23403.4|23383.4|23381.4|23361.4|9
1649845500000|2022-04-13 10:25:00|23394.3|23374.3|23385.9|23365.9|23399.3|23374.3|23381.4|23356.4|2
1649845800000|2022-04-13 10:30:00|23383.9|23363.9|23388.9|23368.9|23388.9|23368.9|23383.9|23363.9|2
1649846100000|2022-04-13 10:35:00|23386.8|23366.8|23373.9|23353.9|23391.4|23366.8|23373.9|23351.4|1
1649846400000|2022-04-13 10:40:00|23376.4|23356.4|23388.9|23368.9|23388.9|23368.9|23376.4|23356.4|9
1649846700000|2022-04-13 10:45:00|23390.9|23370.9|23378.4|23358.4|23413.4|23393.4|23378.4|23358.4|46
1649847000000|2022-04-13 10:50:00|23376.4|23356.4|23373.9|23353.9|23378.9|23358.9|23371.4|23351.4|6
1649847300000|2022-04-13 10:55:00|23381.4|23361.4|23378|23358|23385.9|23365.9|23378|23358|0
1649847600000|2022-04-13 11:00:00|23375.9|23355.9|23376.4|23356.4|23378.9|23358.9|23373.9|23353.9|6
1649847900000|2022-04-13 11:05:00|23376.8|23356.8|23338.4|23318.4|23388.9|23368.9|23335.9|23315.9|252
1649848200000|2022-04-13 11:10:00|23338|23318|23253.4|23233.4|23338.4|23318.4|23208|23187.5|89
1649848500000|2022-04-13 11:15:00|23253.9|23233.9|23233|23213|23259.3|23236.4|23230.5|23210.5|15
1649848800000|2022-04-13 11:20:00|23232.5|23212.5|23260.5|23240.5|23260.5|23240.5|23225.5|23205.5|14
1649849100000|2022-04-13 11:25:00|23262.5|23242.5|23300.9|23280.9|23336.4|23300.9|23262.5|23242.5|67
1649849400000|2022-04-13 11:30:00|23303.4|23283.4|23288|23268|23312.5|23285.5|23283|23253.4|4
1649849700000|2022-04-13 11:35:00|23290.5|23270.5|23273|23253|23290.5|23270.5|23268.4|23248.4|11
1649850000000|2022-04-13 11:40:00|23273.4|23253.4|23280.5|23240.5|23285.5|23265.5|23263|23240.5|24
1649850300000|2022-04-13 11:45:00|23270|23250|23175|23155|23270|23250|23146.4|23126.4|56
1649850600000|2022-04-13 11:50:00|23175.5|23155.5|23144.3|23104.3|23175.5|23155.5|23133|23103.4|127
1649850900000|2022-04-13 11:55:00|23142.3|23102.3|23070|23050|23142.3|23116.6|23062.1|23030|293
1649851200000|2022-04-13 12:00:00|23063|23043|23058|23038|23085.5|23065.5|23045.5|23018.4|112
1649851500000|2022-04-13 12:05:00|23060.5|23040.5|22982.5|22962.5|23060.5|23040.5|22943.4|22918.4|209
1649851800000|2022-04-13 12:10:00|22990.5|22970.5|23002.5|22982.5|23022.5|23000.9|22981.4|22961.4|97
1649852100000|2022-04-13 12:15:00|22998.4|22978.4|23010.9|22990.9|23047.5|23027.5|22978.4|22958.4|65
1649852400000|2022-04-13 12:20:00|23018.4|22978.4|22997.5|22977.5|23018.4|22988|22988|22968|70
1649852700000|2022-04-13 12:25:00|22995.5|22975.5|22993.9|22973.9|23019.6|22992.1|22958|22938|95
1649853000000|2022-04-13 12:30:00|22998|22978|22865|22845|22998|22978|22853|22833|163
1649853300000|2022-04-13 12:35:00|22862.5|22842.5|22840.5|22820.5|22865|22845|22840|22820|106
1649853600000|2022-04-13 12:40:00|22840|22820|22802.5|22782.5|22840|22820|22802.5|22782.5|101
1649853900000|2022-04-13 12:45:00|22798.4|22778.4|22785.5|22765.5|22810.9|22790.9|22763.4|22743.4|365
1649854200000|2022-04-13 12:50:00|22785|22765|22785.5|22765.5|22788|22768|22747.5|22721.4|359
1649854500000|2022-04-13 12:55:00|22783.4|22763.4|22763.9|22743.9|22800|22780|22752.5|22732.5|178
1649854800000|2022-04-13 13:00:00|22762.5|22742.5|22728|22708|22780.5|22750|22725|22705|147
1649855100000|2022-04-13 13:05:00|22725.5|22705.5|22763|22743|22788.4|22758.4|22720.9|22700.9|118
1649855400000|2022-04-13 13:10:00|22767.1|22747.1|22713|22693|22767.1|22747.1|22681.4|22661.4|112
1649855700000|2022-04-13 13:15:00|22712.5|22692.5|22695.9|22675.9|22732.5|22712.5|22687.5|22660.5|180
1649856000000|2022-04-13 13:20:00|22697.5|22677.5|22743.9|22723.9|22753.4|22733.4|22682.5|22662.5|85
1649856300000|2022-04-13 13:25:00|22743|22723|22698.4|22678.4|22753|22733|22698.4|22678.4|91
1649856600000|2022-04-13 13:30:00|22696.4|22676.4|22673|22653|22703|22683|22670.9|22650.9|111
1649856900000|2022-04-13 13:35:00|22673.4|22653.4|22648.4|22628.4|22680.5|22660.5|22645.9|22625.9|273
1649857200000|2022-04-13 13:40:00|22643|22623|22610.5|22590.5|22653|22633|22593|22573|182
1649857500000|2022-04-13 13:45:00|22608.4|22588.4|22548|22528|22610.5|22590.5|22545.9|22525.9|316
1649857800000|2022-04-13 13:50:00|22550|22530|22568|22548|22575.9|22555.9|22536.3|22516.3|162
1649858100000|2022-04-13 13:55:00|22567.5|22547.5|22586.3|22566.3|22593.4|22568.4|22563|22543|136
1649858400000|2022-04-13 14:00:00|22588.4|22568.4|22543|22523|22589.6|22569.6|22543|22523|144
1649858700000|2022-04-13 14:05:00|22545.5|22525.5|22570|22550|22592.5|22572.5|22538|22515.5|120
1649859000000|2022-04-13 14:10:00|22572.5|22552.5|22589.1|22569.1|22599.6|22579.6|22557.5|22537.5|199
1649859300000|2022-04-13 14:15:00|22590|22570|22587.5|22567.5|22616.2|22596.2|22576.3|22556.3|151
1649859600000|2022-04-13 14:20:00|22587.1|22567.1|22580.5|22560.5|22599.6|22579.6|22568|22548|109
1649859900000|2022-04-13 14:25:00|22580|22560|22633|22613|22633|22613|22568.4|22548.4|140
1649860200000|2022-04-13 14:30:00|22632.1|22612.1|22620.5|22600.5|22632.1|22612.1|22570.9|22550.9|137
1649860500000|2022-04-13 14:35:00|22620|22600|22575|22555|22620|22600|22570|22550|185
1649860800000|2022-04-13 14:40:00|22572.5|22552.5|22573|22553|22597.5|22572.5|22570.5|22550.5|189
1649861100000|2022-04-13 14:45:00|22578|22558|22628|22608|22630.5|22610.5|22578|22558|111
1649861400000|2022-04-13 14:50:00|22630.5|22610.5|22610.5|22590.5|22630.5|22610.5|22595.9|22575.9|17567
1649861700000|2022-04-13 14:55:00|22610.9|22590.9|22585.5|22565.5|22613|22593|22573.4|22553.4|163
1649862000000|2022-04-13 15:00:00|22583|22563|22580.9|22560.9|22595.5|22575.5|22571.3|22551.3|263
1649862300000|2022-04-13 15:05:00|22580.5|22560.5|22611.3|22591.3|22628|22595.9|22563|22543|168
1649862600000|2022-04-13 15:10:00|22608|22588|22610.5|22590.5|22610.5|22590.5|22590.9|22562.2|146
1649862900000|2022-04-13 15:15:00|22610.5|22590.5|22648|22628|22653|22633|22588.4|22568.4|213
1649863200000|2022-04-13 15:20:00|22643.8|22623.8|22647.9|22627.9|22660|22640|22640.5|22620.5|202
1649863500000|2022-04-13 15:25:00|22645.9|22625.9|22613.8|22593.8|22650.4|22630.4|22613.8|22593.8|184
1649863800000|2022-04-13 15:30:00|22618.4|22598.4|22578.4|22558.4|22618.4|22598.4|22577.9|22557.9|110
1649864100000|2022-04-13 15:35:00|22580.4|22560.4|22595.4|22575.4|22600.4|22580.4|22575.4|22555.4|112
1649864400000|2022-04-13 15:40:00|22592.9|22572.9|22593.4|22573.4|22615.4|22595.4|22585.9|22565.9|91
1649864700000|2022-04-13 15:45:00|22592.9|22572.9|22575|22555|22592.9|22572.9|22565.4|22545.4|2361
1649865000000|2022-04-13 15:50:00|22570.9|22550.9|22534.1|22514.1|22572.1|22552.1|22532.1|22512.1|229
1649865300000|2022-04-13 15:55:00|22535|22515|22545|22525|22569.6|22549.6|22527.1|22507.1|325
1649865600000|2022-04-13 16:00:00|22542.9|22522.9|22497.1|22477.1|22542.9|22522.9|22489.6|22469.6|898
1649865900000|2022-04-13 16:05:00|22499.1|22479.1|22493.7|22473.7|22511.2|22491.2|22485.7|22465.7|1949
1649866200000|2022-04-13 16:10:00|22495.7|22475.7|22508.7|22488.7|22516.2|22496.2|22495.7|22475.7|1421
1649866500000|2022-04-13 16:15:00|22511.2|22491.2|22523.7|22503.7|22533.7|22513.7|22501.2|22481.2|535
1649866800000|2022-04-13 16:20:00|22525.7|22505.7|22535.7|22515.7|22550.7|22530.7|22498.2|22478.2|2927
1649867100000|2022-04-13 16:25:00|22537.8|22517.8|22516.2|22496.2|22537.8|22517.8|22515|22495|349
1649867400000|2022-04-13 16:30:00|22511.6|22491.6|22508.7|22488.7|22511.6|22491.6|22494.1|22474.1|680
1649867700000|2022-04-13 16:35:00|22509.1|22489.1|22525.7|22505.7|22537.8|22517.8|22506.2|22486.2|359
1649868000000|2022-04-13 16:40:00|22528.2|22508.2|22531.2|22511.2|22540.7|22520.7|22523.7|22503.7|110
1649868300000|2022-04-13 16:45:00|22531.6|22511.6|22521.2|22501.2|22548.2|22528.2|22521.2|22501.2|295
1649868600000|2022-04-13 16:50:00|22524.1|22504.1|22550.7|22530.7|22550.7|22530.7|22524.1|22504.1|124
1649868900000|2022-04-13 16:55:00|22553.2|22533.2|22548.2|22528.2|22553.2|22533.2|22538.2|22518.2|147
1649869200000|2022-04-13 17:00:00|22555.7|22535.7|22558.2|22538.2|22563.2|22543.2|22534.1|22514.1|212
1649869500000|2022-04-13 17:05:00|22557.8|22537.8|22556.2|22536.2|22558.2|22538.2|22549.1|22529.1|40
1649869800000|2022-04-13 17:10:00|22558.7|22538.7|22568.7|22548.7|22569.1|22549.1|22553.7|22533.7|61
1649870100000|2022-04-13 17:15:00|22569.1|22549.1|22563.7|22543.7|22573.2|22553.2|22561.6|22541.6|66
1649870400000|2022-04-13 17:20:00|22561.6|22541.6|22549.1|22529.1|22568.7|22548.7|22549.1|22529.1|72
1649870700000|2022-04-13 17:25:00|22549.6|22529.6|22573.7|22553.7|22584.1|22564.1|22549.6|22529.6|358
1649924100000|2022-04-14 08:15:00|22578.8|22558.8|22697.1|22677.1|22712.1|22692.1|22578.8|22558.8|307
1649924400000|2022-04-14 08:20:00|22699.2|22679.2|22709.6|22689.6|22709.6|22689.6|22687.1|22666.3|101
1649924700000|2022-04-14 08:25:00|22707.5|22687.5|22682.1|22662.1|22707.5|22687.5|22682.1|22662.1|108
1649925000000|2022-04-14 08:30:00|22681.7|22661.7|22681.7|22661.7|22684.2|22664.2|22674.2|22654.2|46
1649925300000|2022-04-14 08:35:00|22684.2|22664.2|22697.1|22677.1|22702.9|22682.9|22684.2|22664.2|96
1649925600000|2022-04-14 08:40:00|22696.7|22676.7|22689.6|22669.6|22699.6|22679.6|22687.1|22667.1|55
1649925900000|2022-04-14 08:45:00|22690|22670|22644.6|22624.6|22690|22670|22644.6|22624.6|50
1649926200000|2022-04-14 08:50:00|22644.2|22624.2|22662.1|22642.1|22662.1|22642.1|22627.9|22607.9|27
1649926500000|2022-04-14 08:55:00|22661.7|22641.7|22687.1|22667.1|22687.1|22667.1|22659.6|22639.6|37
1649926800000|2022-04-14 09:00:00|22687.5|22667.5|22686.7|22666.7|22696.7|22676.7|22684.6|22664.6|181
1649927100000|2022-04-14 09:05:00|22684.6|22664.6|22700|22680|22702.1|22682.1|22684.6|22664.6|57
1649927400000|2022-04-14 09:10:00|22702.1|22682.1|22692.9|22672.9|22712.9|22692.9|22690.4|22670.4|25
1649927700000|2022-04-14 09:15:00|22690.8|22670.8|22690.4|22670.4|22692.9|22672.9|22657.9|22637.9|16
1649928000000|2022-04-14 09:20:00|22691.2|22671.2|22690.4|22670.4|22697.9|22677.9|22690|22670|3
1649928300000|2022-04-14 09:25:00|22687.9|22667.9|22692.9|22672.9|22692.9|22672.9|22685.4|22665.4|4
1649928600000|2022-04-14 09:30:00|22690.8|22670.8|22702.5|22682.5|22702.5|22682.5|22690.4|22670.4|71
1649928900000|2022-04-14 09:35:00|22703.3|22683.3|22710.4|22690.4|22715.8|22695.8|22690|22670|28
1649929200000|2022-04-14 09:40:00|22712.9|22692.9|22703.3|22683.3|22717.5|22697.5|22700.4|22680.4|8
1649929500000|2022-04-14 09:45:00|22701.2|22681.2|22690.4|22670.4|22705.4|22685.4|22690.4|22670.4|50
1649929800000|2022-04-14 09:50:00|22690.8|22670.8|22680.4|22660.4|22695.4|22675.4|22680.4|22660.4|13
1649930100000|2022-04-14 09:55:00|22682.5|22662.5|22680.4|22660.4|22687.9|22667.9|22677.9|22657.9|81
1649930400000|2022-04-14 10:00:00|22680|22660|22727.5|22707.5|22727.5|22707.5|22677.5|22657.5|87
1649930700000|2022-04-14 10:05:00|22725.4|22705.4|22735.4|22715.4|22735.4|22715.4|22705.4|22685.4|42
1649931000000|2022-04-14 10:10:00|22735.8|22715.8|22725.4|22705.4|22757.9|22737.9|22720.4|22700.4|55
1649931300000|2022-04-14 10:15:00|22725.8|22705.8|22750.4|22730.4|22752.9|22732.9|22725.4|22705.4|43
1649931600000|2022-04-14 10:20:00|22745.4|22725.4|22732.9|22712.9|22745.4|22725.4|22732.9|22712.9|16
1649931900000|2022-04-14 10:25:00|22728.7|22708.7|22695.4|22675.4|22740.8|22720.8|22693.3|22673.3|252
1649932200000|2022-04-14 10:30:00|22696.2|22676.2|22705.4|22685.4|22725.4|22705.4|22696.2|22676.2|35
1649932500000|2022-04-14 10:35:00|22705.8|22685.8|22755.4|22735.4|22757.9|22737.9|22705.8|22685.8|277
1649932800000|2022-04-14 10:40:00|22755|22735|22746.2|22726.2|22760|22740|22746.2|22726.2|15
1649933100000|2022-04-14 10:45:00|22748.3|22728.3|22702.9|22682.9|22750.8|22730.8|22702.9|22682.9|63
1649933400000|2022-04-14 10:50:00|22702.1|22682.1|22705.8|22685.8|22722.5|22702.5|22697.9|22677.9|43
1649933700000|2022-04-14 10:55:00|22710.4|22690.4|22705.4|22685.4|22710.4|22690.4|22700.8|22680.8|22
1649934000000|2022-04-14 11:00:00|22707.5|22687.5|22730.4|22710.4|22745.4|22725.4|22707.5|22687.5|53
1649934300000|2022-04-14 11:05:00|22725.4|22705.4|22722.5|22702.5|22725.4|22705.4|22696.2|22676.2|18
1649934600000|2022-04-14 11:10:00|22725|22705|22745.4|22725.4|22755|22735|22725|22705|55
1649934900000|2022-04-14 11:15:00|22746.6|22726.6|22757.9|22737.9|22767.9|22747.9|22746.6|22726.6|87
1649935200000|2022-04-14 11:20:00|22757.5|22737.5|22760.4|22740.4|22760.4|22740.4|22750.8|22730.8|23
1649935500000|2022-04-14 11:25:00|22757.9|22737.9|22755.4|22735.4|22760.4|22740.4|22750.4|22730.4|21
1649935800000|2022-04-14 11:30:00|22745.4|22725.4|22745.4|22725.4|22747.9|22727.9|22740.4|22720.4|11
1649936100000|2022-04-14 11:35:00|22740.4|22720.4|22760.8|22740.8|22760.8|22740.8|22740.4|22720.4|0
1649936400000|2022-04-14 11:40:00|22760|22740|22735|22715|22760|22740|22730.4|22710.4|6
1649936700000|2022-04-14 11:45:00|22734.6|22714.6|22705.4|22685.4|22735|22715|22700.4|22675.4|36
1649937000000|2022-04-14 11:50:00|22705|22685|22740.4|22720.4|22740.4|22720.4|22702.9|22682.9|416
1649937300000|2022-04-14 11:55:00|22742.5|22722.5|22717.9|22697.9|22744.6|22724.6|22717.9|22697.9|611
1649937600000|2022-04-14 12:00:00|22710.4|22690.4|22719.6|22699.6|22770.4|22750.4|22697.9|22677.9|363
1649937900000|2022-04-14 12:05:00|22720|22700|22722.1|22702.1|22729.6|22709.6|22700|22672.1|171
1649938200000|2022-04-14 12:10:00|22726.3|22706.3|22754.6|22734.6|22769.6|22749.6|22726.3|22706.3|96
1649938500000|2022-04-14 12:15:00|22754.2|22734.2|22734.2|22714.2|22754.2|22734.2|22709.6|22689.6|81
1649938800000|2022-04-14 12:20:00|22732.1|22712.1|22704.6|22684.6|22734.6|22714.6|22704.6|22684.6|40
1649939100000|2022-04-14 12:25:00|22709.6|22689.6|22697.1|22677.1|22734.6|22714.6|22695.4|22675.4|136
1649939400000|2022-04-14 12:30:00|22702.1|22682.1|22617.5|22597.5|22707.1|22687.1|22610.4|22590.4|611
1649939700000|2022-04-14 12:35:00|22619.6|22599.6|22611.7|22591.7|22632.1|22612.1|22589.6|22569.6|175
1649940000000|2022-04-14 12:40:00|22609.6|22589.6|22554.6|22534.6|22609.6|22589.6|22554.6|22534.6|199
1649940300000|2022-04-14 12:45:00|22554.2|22534.2|22555|22535|22579.6|22559.6|22517.5|22497.5|274
1649940600000|2022-04-14 12:50:00|22554.6|22534.6|22529.6|22509.6|22559.6|22539.6|22529.6|22509.6|105
1649940900000|2022-04-14 12:55:00|22529.2|22509.2|22402.1|22382.1|22529.2|22509.2|22387.5|22367.5|437
1649941200000|2022-04-14 13:00:00|22404.6|22384.6|22407.1|22387.1|22432.1|22412.1|22389.6|22369.6|242
1649941500000|2022-04-14 13:05:00|22412.1|22392.1|22409.6|22389.6|22449.6|22429.6|22389.6|22369.6|266
1649941800000|2022-04-14 13:10:00|22410.4|22390.4|22314.6|22294.6|22414.6|22394.6|22309.6|22289.6|282
1649942100000|2022-04-14 13:15:00|22314.2|22294.2|22225.9|22205.9|22314.2|22294.2|22225.9|22205.9|568
1649942400000|2022-04-14 13:20:00|22201.7|22181.7|22168.8|22148.8|22210.9|22190.9|22159.2|22139.2|468
1649942700000|2022-04-14 13:25:00|22170.9|22150.9|22196.3|22176.3|22213.8|22193.8|22158.8|22138.8|1428
1649943000000|2022-04-14 13:30:00|22198.8|22178.8|22229.6|22209.6|22289.2|22269.2|22198.8|22178.8|690
1649943300000|2022-04-14 13:35:00|22230|22210|22225|22205|22239.6|22219.6|22215|22195|147
1649943600000|2022-04-14 13:40:00|22225.4|22205.4|22199.6|22179.6|22252.1|22232.1|22194.6|22174.6|266
1649943900000|2022-04-14 13:45:00|22200|22180|22147.1|22127.1|22204.2|22184.2|22140|22120|412
1649944200000|2022-04-14 13:50:00|22151.3|22131.3|22117.1|22097.1|22159.6|22139.6|22117.1|22097.1|385
1649944500000|2022-04-14 13:55:00|22116.7|22096.7|22159.2|22139.2|22159.6|22139.6|22109.6|22089.6|743
1649944800000|2022-04-14 14:00:00|22161.7|22141.7|22190.4|22170.4|22207.9|22187.9|22149.6|22129.6|455
1649945100000|2022-04-14 14:05:00|22188.3|22168.3|22196.3|22176.3|22196.3|22176.3|22171.3|22151.3|525
1649945400000|2022-04-14 14:10:00|22198.4|22178.4|22229.6|22209.6|22259.2|22239.2|22198.4|22178.4|544
1649945700000|2022-04-14 14:15:00|22231.2|22211.2|22239.6|22219.6|22252.5|22232.5|22229.6|22209.6|143
1649946000000|2022-04-14 14:20:00|22242.1|22222.1|22215.4|22195.4|22247.1|22227.1|22190|22170|325
1649946300000|2022-04-14 14:25:00|22214.6|22194.6|22223.4|22203.4|22247.1|22227.1|22203.3|22183.3|269
1649946600000|2022-04-14 14:30:00|22224.2|22204.2|22344.6|22324.6|22357.1|22337.1|22224.2|22204.2|377
1649946900000|2022-04-14 14:35:00|22345|22325|22289.6|22269.6|22347.1|22327.1|22287.5|22267.5|137
1649947200000|2022-04-14 14:40:00|22290|22270|22348.3|22328.3|22359.2|22339.2|22287.5|22267.5|268
1649947500000|2022-04-14 14:45:00|22347.9|22327.9|22414.6|22394.6|22417.1|22397.1|22344.6|22324.6|192
1649947800000|2022-04-14 14:50:00|22415|22395|22332.1|22312.1|22417.1|22397.1|22332.1|22312.1|143
1649948100000|2022-04-14 14:55:00|22329.6|22309.6|22292.1|22272.1|22329.6|22309.6|22287.1|22267.1|148
1649948400000|2022-04-14 15:00:00|22289.6|22269.6|22269.6|22249.6|22289.6|22269.6|22269.6|22249.6|159
1649948700000|2022-04-14 15:05:00|22270|22250|22334.6|22314.6|22337.1|22317.1|22269.6|22249.6|288
1649949000000|2022-04-14 15:10:00|22338.8|22318.8|22379.6|22359.6|22392.1|22372.1|22309.6|22289.6|240
1649949300000|2022-04-14 15:15:00|22380|22360|22439.6|22419.6|22446.7|22426.7|22379.6|22359.6|133
1649949600000|2022-04-14 15:20:00|22434.6|22414.6|22384.6|22364.6|22442.5|22414.6|22384.6|22364.6|174
1649949900000|2022-04-14 15:25:00|22376.2|22356.2|22416.7|22396.7|22449.2|22429.2|22359.6|22339.6|100
1649950200000|2022-04-14 15:30:00|22417.1|22397.1|22419.6|22399.6|22419.6|22399.6|22377.1|22357.1|98
1649950500000|2022-04-14 15:35:00|22424.6|22404.6|22391.3|22371.3|22432.1|22412.1|22383.8|22363.8|153
1649950800000|2022-04-14 15:40:00|22391.7|22371.7|22386.3|22366.3|22398.8|22378.8|22380.9|22360.9|403
1649951100000|2022-04-14 15:45:00|22386.7|22366.7|22333.8|22313.8|22403.4|22383.4|22327.1|22307.1|126
1649951400000|2022-04-14 15:50:00|22333.4|22313.4|22308.8|22288.8|22333.4|22313.4|22308.4|22288.4|167
1649951700000|2022-04-14 15:55:00|22309.6|22289.6|22373|22353|22373|22353|22309.6|22289.6|144
1649952000000|2022-04-14 16:00:00|22370.9|22350.9|22343|22323|22380.5|22360.5|22343|22323|207
1649952300000|2022-04-14 16:05:00|22345.5|22325.5|22378|22358|22388|22368|22333|22313|91
1649952600000|2022-04-14 16:10:00|22380.1|22360.1|22398|22378|22398|22378|22368|22348|121
1649952900000|2022-04-14 16:15:00|22400.1|22380.1|22400.5|22380.5|22428|22408|22378.8|22358.8|304
1649953200000|2022-04-14 16:20:00|22398.4|22378.4|22390.5|22370.5|22400.9|22380.9|22353.8|22333.8|593
1649953500000|2022-04-14 16:25:00|22388.4|22368.4|22420.5|22400.5|22423|22403|22362.6|22342.6|221
1649953800000|2022-04-14 16:30:00|22420.9|22400.9|22413|22393|22425.5|22405.5|22388|22368|93
1649954100000|2022-04-14 16:35:00|22412.6|22392.6|22403|22383|22413|22393|22403|22383|49
1649954400000|2022-04-14 16:40:00|22402.6|22382.6|22363|22343|22402.6|22382.6|22355.5|22335.5|95
1649954700000|2022-04-14 16:45:00|22360.9|22340.9|22352.2|22332.2|22360.9|22340.9|22345.5|22325.5|192
1649955000000|2022-04-14 16:50:00|22354.3|22334.3|22354.7|22334.7|22370.1|22350.1|22347.2|22327.2|61
1649955300000|2022-04-14 16:55:00|22352.6|22332.6|22327.2|22307.2|22359.7|22339.7|22315.1|22295.1|140
1649955600000|2022-04-14 17:00:00|22324.7|22304.7|22337.2|22317.2|22339.7|22319.7|22324.7|22304.7|47
1649955900000|2022-04-14 17:05:00|22339.7|22319.7|22347.6|22327.6|22349.7|22329.7|22339.7|22319.7|257
1649956200000|2022-04-14 17:10:00|22345.1|22325.1|22377.2|22357.2|22377.2|22357.2|22345.1|22325.1|72
1649956500000|2022-04-14 17:15:00|22376.8|22356.8|22362.2|22342.2|22379.7|22359.7|22357.2|22337.2|56
1649956800000|2022-04-14 17:20:00|22362.6|22342.6|22349.7|22329.7|22367.2|22347.2|22342.6|22322.6|136
1649957100000|2022-04-14 17:25:00|22347.6|22327.6|22334.7|22314.7|22347.6|22327.6|22322.2|22302.2|377
1650281400000|2022-04-18 11:30:00|22413.6|22393.6|22173.6|22153.6|22413.6|22393.6|22168.4|22126.1|172
1650281700000|2022-04-18 11:35:00|22183.4|22143.4|22191.6|22171.6|22199.3|22171.6|22180.9|22143.4|373
1650282000000|2022-04-18 11:40:00|22189.3|22169.3|22173.8|22153.8|22221.1|22191.3|22168.8|22148.8|137
1650282300000|2022-04-18 11:45:00|22176.3|22156.3|22171.3|22151.3|22193.8|22166.3|22171.3|22146.6|138
1650282600000|2022-04-18 11:50:00|22171.1|22151.1|22181.1|22161.1|22188.4|22168.4|22170.9|22150.9|13
1650282900000|2022-04-18 11:55:00|22180.9|22160.9|22118.8|22098.8|22180.9|22160.9|22096.8|22076.8|56
1650283200000|2022-04-18 12:00:00|22118.6|22098.6|22095.9|22075.9|22170.9|22150.9|22091.1|22071.1|87
1650283500000|2022-04-18 12:05:00|22098.1|22078.1|22075.9|22055.9|22120.6|22100.6|22073.6|22043.4|152
1650283800000|2022-04-18 12:10:00|22070.9|22050.9|22060.9|22040.9|22105.9|22085.9|22056.1|22034.1|172
1650284100000|2022-04-18 12:15:00|22056.1|22036.1|22080.9|22060.9|22080.9|22060.9|22053.6|22033.6|33
1650284400000|2022-04-18 12:20:00|22083.4|22063.4|22101.1|22081.1|22140.9|22108.1|22083.4|22063.4|26
1650284700000|2022-04-18 12:25:00|22100.9|22080.9|22073.4|22053.4|22100.9|22080.9|22070.9|22050.9|113
1650285000000|2022-04-18 12:30:00|22073.6|22053.6|22083.6|22063.6|22132|22111.1|22073.6|22051.1|77
1650285300000|2022-04-18 12:35:00|22083.4|22063.4|22060.9|22040.9|22083.4|22063.4|22041.1|22021.1|23
1650285600000|2022-04-18 12:40:00|22060.6|22040.6|22065.9|22045.9|22065.9|22045.9|22033.4|22013.4|27
1650285900000|2022-04-18 12:45:00|22065.6|22045.6|22070.9|22050.9|22088.4|22068.4|22065.6|22045.6|21
1650286200000|2022-04-18 12:50:00|22070.6|22050.6|22033.8|22013.8|22073.4|22053.4|22033.8|22013.8|499
1650286500000|2022-04-18 12:55:00|22029.1|22009.1|22065.6|22045.6|22065.6|22045.6|22028.4|22008.4|23
1650286800000|2022-04-18 13:00:00|22065.9|22045.9|22101.1|22081.1|22103.4|22083.4|22063.4|22043.4|10
1650287100000|2022-04-18 13:05:00|22103.4|22083.4|22068.4|22048.4|22103.4|22083.4|22055.9|22035.9|20
1650287400000|2022-04-18 13:10:00|22068.6|22048.6|22118.1|22098.1|22118.1|22098.1|22068.6|22048.6|11
1650287700000|2022-04-18 13:15:00|22118.4|22098.4|22148.4|22128.4|22148.4|22128.4|22105.9|22080.6|8
1650288000000|2022-04-18 13:20:00|22148.1|22128.1|22165.4|22145.4|22188.6|22168.6|22138.4|22118.4|34
1650288300000|2022-04-18 13:25:00|22165.6|22145.6|22197.9|22177.9|22198.1|22178.1|22165.6|22145.6|41
1650288600000|2022-04-18 13:30:00|22195.6|22175.6|22233.4|22213.4|22238.4|22218.4|22188.4|22168.4|82
1650288900000|2022-04-18 13:35:00|22235.9|22215.9|22343.1|22323.1|22343.1|22323.1|22218.1|22198.1|273
1650289200000|2022-04-18 13:40:00|22343.6|22323.6|22423.4|22403.4|22447.9|22420.9|22340.9|22320.9|92
1650289500000|2022-04-18 13:45:00|22425.9|22405.9|22500.9|22480.9|22503.4|22483.4|22405.9|22382.9|45
1650289800000|2022-04-18 13:50:00|22498.4|22478.4|22483.4|22463.4|22498.4|22478.4|22453.4|22433.4|12
1650290100000|2022-04-18 13:55:00|22485.9|22465.9|22573.4|22553.4|22580.6|22560.6|22485.9|22465.9|64
1650290400000|2022-04-18 14:00:00|22568.6|22548.6|22483.4|22443.4|22583.4|22563.4|22475.9|22443.4|124
1650290700000|2022-04-18 14:05:00|22478.8|22438.8|22393.4|22373.4|22478.8|22445.9|22393.4|22373.4|34
1650291000000|2022-04-18 14:10:00|22393.6|22373.6|22373.4|22353.4|22396.1|22376.1|22373.4|22353.4|20
1650291300000|2022-04-18 14:15:00|22373.8|22353.8|22375.9|22355.9|22390.9|22370.9|22373.8|22348.4|34
1650291600000|2022-04-18 14:20:00|22376.1|22356.1|22330.9|22310.9|22376.1|22356.1|22308.4|22288.4|73
1650291900000|2022-04-18 14:25:00|22331.3|22311.3|22360.9|22340.9|22390.9|22370.9|22331.3|22311.3|146
1650292200000|2022-04-18 14:30:00|22360.7|22340.7|22405.9|22385.9|22413.4|22393.4|22358.4|22338.4|245
1650292500000|2022-04-18 14:35:00|22405.7|22385.7|22308.6|22288.6|22413.4|22393.4|22303.4|22283.4|192
1650292800000|2022-04-18 14:40:00|22308.4|22288.4|22320.7|22300.7|22323.4|22303.4|22303.4|22283.4|7
1650293100000|2022-04-18 14:45:00|22318.4|22298.4|22363.4|22343.4|22368.2|22348.2|22318.4|22298.4|7
1650293400000|2022-04-18 14:50:00|22362.9|22342.9|22330.9|22310.9|22362.9|22342.9|22323.4|22298.4|10
1650293700000|2022-04-18 14:55:00|22330.7|22310.7|22313.4|22293.4|22340.9|22310.7|22305.9|22278.4|21
1650294000000|2022-04-18 15:00:00|22311.1|22291.1|22348.4|22328.4|22368.4|22335.9|22311.1|22291.1|12
1650294300000|2022-04-18 15:05:00|22353.4|22333.4|22322.9|22302.9|22368.4|22345.9|22322.9|22302.9|2
1650294600000|2022-04-18 15:10:00|22313.4|22293.4|22306.1|22286.1|22315.4|22295.4|22306.1|22286.1|28
1650294900000|2022-04-18 15:15:00|22308.4|22288.4|22368.4|22328.4|22368.4|22335.9|22308.4|22288.4|16
1650295200000|2022-04-18 15:20:00|22360.9|22340.9|22320.9|22300.9|22371.1|22345.9|22320.9|22295.9|3
1650295500000|2022-04-18 15:25:00|22323.4|22303.4|22308.6|22288.6|22345.9|22325.9|22306.1|22286.1|5
1650295800000|2022-04-18 15:30:00|22310.9|22290.9|22325.9|22305.9|22330.9|22310.9|22310.9|22290.9|41
1650296100000|2022-04-18 15:35:00|22325.7|22305.7|22348.4|22308.4|22348.4|22323.4|22316.1|22296.1|237
1650296400000|2022-04-18 15:40:00|22335.9|22315.9|22293.4|22273.4|22335.9|22315.9|22278.4|22258.4|16
1650296700000|2022-04-18 15:45:00|22292.5|22272.5|22266.1|22246.1|22292.5|22272.5|22263.9|22243.9|53
1650297000000|2022-04-18 15:50:00|22268.4|22248.4|22293.4|22273.4|22300.9|22280.9|22263.9|22243.9|46
1650297300000|2022-04-18 15:55:00|22295.9|22275.9|22345.9|22325.9|22345.9|22325.9|22295.9|22275.9|34
1650297600000|2022-04-18 16:00:00|22346.1|22326.1|22333.4|22313.4|22346.1|22326.1|22310.9|22290.9|67
1650297900000|2022-04-18 16:05:00|22331.1|22311.1|22340.5|22320.5|22353.4|22333.4|22322.7|22302.7|122
1650298200000|2022-04-18 16:10:00|22345.5|22325.5|22323|22303|22345.5|22325.5|22320.2|22298|54
1650298500000|2022-04-18 16:15:00|22322.7|22302.7|22368|22348|22375.2|22355.2|22313|22293|9
1650298800000|2022-04-18 16:20:00|22373|22353|22378|22358|22410.5|22390.5|22365.7|22345.7|244
1650299100000|2022-04-18 16:25:00|22380.2|22360.2|22378|22358|22412.7|22392.7|22375.5|22355.5|57
1650299400000|2022-04-18 16:30:00|22377.7|22357.7|22368|22348|22393|22365.5|22365.2|22345.2|17
1650299700000|2022-04-18 16:35:00|22370.5|22350.5|22363|22343|22377.7|22357.7|22363|22343|24
1650300000000|2022-04-18 16:40:00|22360.5|22340.5|22398|22378|22398|22378|22358|22338|10
1650300300000|2022-04-18 16:45:00|22397.7|22377.7|22397.7|22377.7|22403|22383|22397.7|22377.7|21
1650300600000|2022-04-18 16:50:00|22395.2|22375.2|22403|22383|22413|22393|22395.2|22375.2|10
1650300900000|2022-04-18 16:55:00|22398|22378|22430.2|22410.2|22432.7|22412.7|22398|22378|16
1650301200000|2022-04-18 17:00:00|22425.2|22405.2|22420.5|22400.5|22433|22405.2|22403.4|22383.4|10
1650301500000|2022-04-18 17:05:00|22420.7|22400.7|22438.2|22418.2|22443|22423|22420.7|22400.7|15
1650301800000|2022-04-18 17:10:00|22437.7|22417.7|22435.7|22415.7|22437.7|22417.7|22420.2|22400.2|74
1650302100000|2022-04-18 17:15:00|22440.7|22420.7|22422.7|22402.7|22455.2|22435.2|22422.7|22402.7|16
1650302400000|2022-04-18 17:20:00|22420.5|22400.5|22428.2|22408.2|22455.2|22435.2|22420.5|22400.5|44
1650302700000|2022-04-18 17:25:00|22430.7|22410.7|22423|22403|22433.2|22413.2|22398|22378|160
1650356100000|2022-04-19 08:15:00|22420.7|22400.7|22355.7|22335.7|22421.1|22400.7|22353.4|22313.6|255
1650356400000|2022-04-19 08:20:00|22351.1|22331.1|22338|22318|22365.5|22333.6|22333|22293.8|403
1650356700000|2022-04-19 08:25:00|22335.7|22315.7|22330.3|22310.3|22338.2|22315.7|22315.9|22295.9|52
1650357000000|2022-04-19 08:30:00|22330.5|22310.5|22368|22348|22368|22348|22320.7|22295.9|20
1650357300000|2022-04-19 08:35:00|22368.2|22348.2|22355.9|22335.9|22395.9|22373.2|22355.9|22335.5|32
1650357600000|2022-04-19 08:40:00|22353.6|22333.6|22341.1|22321.1|22353.6|22333.6|22338.8|22318.8|90
1650357900000|2022-04-19 08:45:00|22341.5|22321.5|22343|22323|22360.9|22340.9|22318.2|22298.2|62
1650358200000|2022-04-19 08:50:00|22343.2|22323.2|22393.2|22353.2|22402.6|22373.2|22343|22323|39
1650358500000|2022-04-19 08:55:00|22383|22363|22363.2|22343.2|22388.2|22363|22360.7|22338.2|16
1650358800000|2022-04-19 09:00:00|22363.4|22343.4|22393.2|22373.2|22398.2|22373.2|22343.2|22323.2|17
1650359100000|2022-04-19 09:05:00|22392.8|22372.8|22340.7|22320.7|22392.8|22372.8|22340.7|22318.2|19
1650359400000|2022-04-19 09:10:00|22340.5|22320.5|22368.2|22348.2|22368.2|22348.2|22340.5|22320.5|6
1650359700000|2022-04-19 09:15:00|22370.7|22350.7|22370.7|22350.7|22395.3|22365.7|22360.5|22340.5|299
1650360000000|2022-04-19 09:20:00|22370.5|22350.5|22355.5|22335.5|22375.1|22350.5|22350.3|22320.5|9
1650360300000|2022-04-19 09:25:00|22355.3|22335.3|22350.3|22330.3|22362.8|22335.3|22350.3|22322.8|27
1650360600000|2022-04-19 09:30:00|22350.7|22330.7|22415.3|22395.3|22432.8|22402.6|22350.7|22330.7|15
1650360900000|2022-04-19 09:35:00|22415.7|22395.7|22423.2|22403.2|22427.8|22407.8|22415.5|22395.5|52
1650361200000|2022-04-19 09:40:00|22425.5|22405.5|22423.4|22403.4|22438.2|22418.2|22410.7|22390.7|3
1650361500000|2022-04-19 09:45:00|22420.9|22400.9|22420.7|22400.7|22425.9|22405.9|22418.2|22398.2|32
1650361800000|2022-04-19 09:50:00|22430.5|22390.5|22433.2|22393.2|22440.5|22395.7|22398.2|22378.2|3
1650362100000|2022-04-19 09:55:00|22423.6|22403.6|22430.9|22410.9|22433.2|22411.1|22420.7|22393.2|28
1650362400000|2022-04-19 10:00:00|22433.6|22413.6|22415.7|22395.7|22433.6|22413.6|22395.9|22375.5|61
1650362700000|2022-04-19 10:05:00|22415.4|22395.4|22407.7|22387.7|22415.4|22395.4|22400.5|22380.5|103
1650363000000|2022-04-19 10:10:00|22405.4|22385.4|22403.1|22383.1|22405.4|22385.4|22388|22368|91
1650363300000|2022-04-19 10:15:00|22405.6|22385.6|22426.1|22406.1|22438.1|22418.1|22405.6|22385.6|118
1650363600000|2022-04-19 10:20:00|22425.7|22405.7|22435.9|22415.9|22435.9|22415.9|22423.4|22403.4|12
1650363900000|2022-04-19 10:25:00|22438.2|22418.2|22418.2|22398.2|22443.1|22423.1|22418.2|22398.2|10
1650364200000|2022-04-19 10:30:00|22418.3|22398.3|22425.4|22405.4|22425.4|22405.4|22410.6|22390.6|49
1650364500000|2022-04-19 10:35:00|22435.6|22395.6|22400.8|22380.8|22440.2|22409.2|22400.8|22380.8|406
1650364800000|2022-04-19 10:40:00|22403.1|22383.1|22410.4|22390.4|22422.9|22402.9|22403.1|22383.1|1
1650365100000|2022-04-19 10:45:00|22417.9|22377.9|22422.9|22402.9|22429.8|22405.2|22400.6|22377.9|2
1650365400000|2022-04-19 10:50:00|22425.2|22405.2|22405.4|22385.4|22425.2|22405.2|22405.4|22377.9|5
1650365700000|2022-04-19 10:55:00|22405.2|22385.2|22372.7|22352.7|22405.2|22385.2|22372.7|22352.7|22
1650366000000|2022-04-19 11:00:00|22367.1|22347.1|22355|22335|22367.1|22347.1|22345.8|22315.6|12
1650366300000|2022-04-19 11:05:00|22355.2|22335.2|22357.9|22337.9|22357.9|22337.9|22355.2|22335.2|2
1650366600000|2022-04-19 11:10:00|22360.4|22340.4|22342.9|22322.9|22360.4|22340.4|22340.2|22320.2|20
1650366900000|2022-04-19 11:15:00|22343.1|22323.1|22358.1|22338.1|22367.9|22338.1|22342.9|22315.6|1
1650367200000|2022-04-19 11:20:00|22360.4|22340.4|22333.3|22313.3|22360.4|22340.4|22333.3|22310.6|107
1650367500000|2022-04-19 11:25:00|22335.6|22315.6|22377.1|22357.1|22377.1|22357.1|22335.6|22315.6|57
1650367800000|2022-04-19 11:30:00|22377.3|22357.3|22360.4|22340.4|22377.3|22357.3|22357.9|22337.9|8
1650368100000|2022-04-19 11:35:00|22357.9|22337.9|22347.9|22327.9|22360.6|22340.6|22345.4|22325.4|3
1650368400000|2022-04-19 11:40:00|22350.4|22330.4|22362.9|22342.9|22362.9|22342.9|22350.4|22330.4|34
1650368700000|2022-04-19 11:45:00|22362.7|22342.7|22372.9|22352.9|22378.3|22352.9|22345.4|22325.4|8
1650369000000|2022-04-19 11:50:00|22367.9|22347.9|22363.1|22343.1|22368.1|22348.1|22363.1|22343.1|2
1650369300000|2022-04-19 11:55:00|22360.6|22340.6|22365.4|22345.4|22370.4|22350.4|22355.4|22335.4|62
1650369600000|2022-04-19 12:00:00|22362.9|22342.9|22288.3|22268.3|22362.9|22342.9|22280.2|22260.2|84
1650369900000|2022-04-19 12:05:00|22290.6|22270.6|22402.9|22382.9|22407.9|22387.9|22290.6|22270.6|13
1650370200000|2022-04-19 12:10:00|22402.3|22382.3|22408.1|22388.1|22430|22410|22375.4|22355.4|72
1650370500000|2022-04-19 12:15:00|22405.8|22385.8|22497.5|22477.5|22514.8|22494.8|22405.8|22385.8|81
1650370800000|2022-04-19 12:20:00|22492.7|22472.7|22470|22450|22519.6|22499.6|22467.5|22440.2|96
1650371100000|2022-04-19 12:25:00|22470.6|22450.6|22467.7|22447.7|22504.8|22477.5|22449.6|22429.6|26
1650371400000|2022-04-19 12:30:00|22472.3|22452.3|22447.5|22427.5|22500.2|22480.2|22445|22417.5|34
1650371700000|2022-04-19 12:35:00|22447.7|22427.7|22430|22410|22452.5|22432.5|22404.8|22384.8|156
1650372000000|2022-04-19 12:40:00|22427.7|22407.7|22395.4|22375.4|22454.8|22434.8|22395.4|22375.4|358
1650372300000|2022-04-19 12:45:00|22395.6|22375.6|22402.3|22382.3|22425.2|22402.1|22394.8|22367.5|11
1650372600000|2022-04-19 12:50:00|22402.1|22382.1|22392.7|22372.7|22402.5|22382.5|22390.2|22370.2|4
1650372900000|2022-04-19 12:55:00|22387.7|22367.7|22382.7|22362.7|22390.6|22367.7|22364.8|22337.9|101
1650373200000|2022-04-19 13:00:00|22395.2|22355.2|22360|22340|22395.2|22367.5|22360|22340|52
1650373500000|2022-04-19 13:05:00|22357.7|22337.7|22310.2|22290.2|22357.7|22337.7|22310|22290|36
1650373800000|2022-04-19 13:10:00|22310|22290|22317.5|22297.5|22325|22305|22307.5|22287.5|26
1650374100000|2022-04-19 13:15:00|22312.7|22292.7|22242.2|22222.2|22312.7|22292.7|22217.5|22190.2|295
1650374400000|2022-04-19 13:20:00|22242.3|22222.3|22232.5|22212.5|22277.5|22249.7|22232.5|22212.5|139
1650374700000|2022-04-19 13:25:00|22232.7|22212.7|22247.5|22227.5|22255|22235|22232.7|22212.7|35
1650375000000|2022-04-19 13:30:00|22247.4|22227.4|22292.7|22272.7|22292.7|22272.7|22227.4|22207.4|70
1650375300000|2022-04-19 13:35:00|22295|22275|22285|22265|22305|22285|22274.9|22252.5|65
1650375600000|2022-04-19 13:40:00|22287.4|22267.4|22317.2|22297.2|22359.9|22339.9|22275.2|22252.7|313
1650375900000|2022-04-19 13:45:00|22317.4|22297.4|22232.5|22212.5|22332.2|22310|22220.2|22200.2|53
1650376200000|2022-04-19 13:50:00|22232.7|22212.7|22237.5|22217.5|22274.9|22247.5|22232.7|22207.5|51
1650376500000|2022-04-19 13:55:00|22237.2|22217.2|22197.7|22177.7|22252.7|22232.7|22197.7|22177.7|80
1650376800000|2022-04-19 14:00:00|22195.2|22175.2|22179.9|22159.9|22195.4|22175.4|22175.1|22155.1|29
1650377100000|2022-04-19 14:05:00|22177.6|22157.6|22194.7|22174.7|22212.6|22192.6|22177.6|22144.9|4784
1650377400000|2022-04-19 14:10:00|22194.9|22174.9|22209.7|22189.7|22219.7|22199.7|22194.9|22174.9|155
1650377700000|2022-04-19 14:15:00|22202.7|22182.7|22149.9|22129.9|22202.7|22182.7|22149.7|22129.7|263
1650378000000|2022-04-19 14:20:00|22144.9|22124.9|22129.7|22109.7|22162.2|22142.2|22124.7|22104.7|513
1650378300000|2022-04-19 14:25:00|22129.9|22109.9|22139.7|22119.7|22154.5|22134.5|22124.7|22104.7|145
1650378600000|2022-04-19 14:30:00|22142|22122|22142.4|22122.4|22142.4|22122.4|22122.4|22102.4|635
1650378900000|2022-04-19 14:35:00|22144.7|22124.7|22040.1|22020.1|22152.4|22132.4|22037.9|22017.9|598
1650379200000|2022-04-19 14:40:00|22040.3|22020.3|22057.9|22037.9|22075.3|22055.3|22035.3|22015.3|727
1650379500000|2022-04-19 14:45:00|22057.8|22037.8|22055.6|22035.6|22102.9|22082.9|22055.4|22035.4|412
1650379800000|2022-04-19 14:50:00|22053.3|22033.3|22070.4|22050.4|22075.4|22055.4|22020.4|22000.4|404
1650380100000|2022-04-19 14:55:00|22070.8|22050.8|22065.6|22045.6|22102.9|22082.9|22065.6|22045.6|148
1650380400000|2022-04-19 15:00:00|22063.3|22043.3|22088|22068|22088|22068|22032.9|22012.9|94
1650380700000|2022-04-19 15:05:00|22085.5|22065.5|22080.5|22060.5|22085.5|22065.5|22060.5|22040.5|84
1650381000000|2022-04-19 15:10:00|22083|22063|22030.5|22010.5|22083|22063|22028|22008|119
1650381300000|2022-04-19 15:15:00|22035.5|22015.5|22035.1|22015.1|22070.5|22050.5|22033|22013|192
1650381600000|2022-04-19 15:20:00|22032.8|22012.8|22054.7|22034.7|22054.7|22034.7|22020.1|22000.1|210
1650381900000|2022-04-19 15:25:00|22057|22037|22067.6|22047.6|22080.1|22060.1|22050.3|22030.3|117
1650382200000|2022-04-19 15:30:00|22065.1|22045.1|22087.2|22067.2|22092.2|22072.2|22062.2|22042.2|262
1650382500000|2022-04-19 15:35:00|22084.9|22064.9|22089.7|22069.7|22094.7|22074.7|22079.7|22059.7|390
1650382800000|2022-04-19 15:40:00|22090.1|22070.1|22074.7|22054.7|22099.7|22079.7|22074.7|22054.7|92
1650383100000|2022-04-19 15:45:00|22074.5|22054.5|22096.9|22076.9|22096.9|22076.9|22057.2|22037.2|126
1650383400000|2022-04-19 15:50:00|22092.2|22072.2|22109.7|22089.7|22109.7|22089.7|22074.7|22054.7|79
1650383700000|2022-04-19 15:55:00|22112|22092|22120.1|22100.1|22142.4|22122.4|22112|22092|260
1650384000000|2022-04-19 16:00:00|22119.9|22099.9|22102.6|22082.6|22134.7|22114.7|22102.4|22082.4|222
1650384300000|2022-04-19 16:05:00|22104.9|22084.9|22117.6|22097.6|22132.4|22112.4|22100.3|22080.3|486
1650384600000|2022-04-19 16:10:00|22117.2|22097.2|22124.7|22104.7|22142.6|22122.6|22112.6|22092.6|192
1650384900000|2022-04-19 16:15:00|22127.2|22107.2|22129.7|22109.7|22142.2|22122.2|22112.2|22092.2|142
1650385200000|2022-04-19 16:20:00|22127.2|22107.2|22199.7|22179.7|22199.7|22179.7|22127.2|22107.2|875
1650385500000|2022-04-19 16:25:00|22194.7|22174.7|22192.2|22172.2|22199.7|22179.7|22159.9|22139.9|476
1650385800000|2022-04-19 16:30:00|22192.4|22172.4|22162.2|22142.2|22194.7|22174.7|22162.2|22142.2|130
1650386100000|2022-04-19 16:35:00|22159.7|22139.7|22172.1|22152.1|22179.7|22159.7|22154.7|22134.7|58
1650386400000|2022-04-19 16:40:00|22172.2|22152.2|22187.2|22167.2|22189.4|22169.4|22169.7|22149.7|104
1650386700000|2022-04-19 16:45:00|22187.1|22167.1|22217.4|22197.4|22224.6|22204.6|22179.7|22159.7|96
1650387000000|2022-04-19 16:50:00|22217.3|22197.3|22214.8|22194.8|22217.3|22197.3|22207.1|22187.1|49
1650387300000|2022-04-19 16:55:00|22217.1|22197.1|22214.9|22194.9|22219.8|22199.8|22212.1|22192.1|132
1650387600000|2022-04-19 17:00:00|22217.3|22197.3|22222.6|22202.6|22240.1|22220.1|22209.9|22189.9|139
1650387900000|2022-04-19 17:05:00|22220.3|22200.3|22237.8|22217.8|22237.8|22217.8|22217.8|22197.8|133
1650388200000|2022-04-19 17:10:00|22238|22218|22237.6|22217.6|22238|22218|22230.1|22210.1|51
1650388500000|2022-04-19 17:15:00|22237.8|22217.8|22222.6|22202.6|22239.9|22219.9|22222.6|22202.6|112
1650388800000|2022-04-19 17:20:00|22220.3|22200.3|22197.6|22177.6|22220.3|22200.3|22195.1|22175.1|122
1650389100000|2022-04-19 17:25:00|22192.6|22172.6|22179.6|22159.6|22200.7|22180.1|22164.8|22144.8|299
1650442500000|2022-04-20 08:15:00|22177.7|22157.7|22223|22183|22223|22190.5|22177.7|22123|28
1650442800000|2022-04-20 08:20:00|22212.2|22192.2|22198|22178|22212.2|22192.2|22180.5|22150.6|80
1650443100000|2022-04-20 08:25:00|22197.8|22177.8|22195|22175|22202.8|22182.8|22187.8|22167.8|13
1650443400000|2022-04-20 08:30:00|22187.8|22167.8|22182.7|22142.7|22187.8|22167.8|22142.8|22112.7|30
1650443700000|2022-04-20 08:35:00|22175.2|22155.2|22160|22140|22207.7|22174.9|22160|22140|85
1650444000000|2022-04-20 08:40:00|22159.9|22139.9|22142.4|22102.4|22159.9|22139.9|22127.2|22089.9|6
1650444300000|2022-04-20 08:45:00|22131.9|22111.9|22064.9|22044.9|22131.9|22111.9|22060|22040|98
1650444600000|2022-04-20 08:50:00|22059.7|22039.7|22099.9|22079.9|22119.7|22089.9|22057.4|22037.4|31
1650444900000|2022-04-20 08:55:00|22107.4|22087.4|22114.9|22094.9|22129.9|22105|22107.4|22082.8|14
1650445200000|2022-04-20 09:00:00|22114.7|22094.7|22097.4|22077.4|22114.7|22094.7|22094.9|22074.9|5
1650445500000|2022-04-20 09:05:00|22099.9|22079.9|22102.4|22082.4|22102.4|22082.4|22097.2|22077.2|20
1650445800000|2022-04-20 09:10:00|22107.4|22087.4|22092.4|22072.4|22120|22092.2|22092.4|22072.4|5
1650446100000|2022-04-20 09:15:00|22089.9|22069.9|22117.4|22097.4|22117.4|22097.4|22089.7|22069.7|16
1650446400000|2022-04-20 09:20:00|22114.9|22094.9|22085.2|22065.2|22114.9|22094.9|22084.9|22064.9|399
1650446700000|2022-04-20 09:25:00|22089.9|22069.9|22062.4|22042.4|22089.9|22069.9|22062.4|22042.4|13
1650447000000|2022-04-20 09:30:00|22062.2|22042.2|22069.9|22049.9|22072.7|22052.4|22052.4|22032.4|8
1650447300000|2022-04-20 09:35:00|22069.7|22049.7|22082.4|22062.4|22084.9|22064.9|22062.4|22042.4|133
1650447600000|2022-04-20 09:40:00|22082.7|22062.7|22069.9|22049.9|22087.4|22067.4|22069.9|22049.9|9
1650447900000|2022-04-20 09:45:00|22069.7|22049.7|22059.7|22039.7|22069.7|22049.7|22057.4|22037.4|170
1650448200000|2022-04-20 09:50:00|22059.6|22039.6|22062.4|22042.4|22070.1|22044.9|22052.4|22030.1|22
1650448500000|2022-04-20 09:55:00|22062.6|22042.6|22057.4|22037.4|22064.8|22044.8|22029.9|22009.9|12
1650448800000|2022-04-20 10:00:00|22057.6|22037.6|22082.4|22062.4|22082.4|22062.4|22057.6|22037.6|31
1650449100000|2022-04-20 10:05:00|22087.4|22067.4|22122.4|22102.4|22125.1|22105.1|22087.4|22067.4|13
1650449400000|2022-04-20 10:10:00|22122.3|22102.3|22127.4|22107.4|22132.4|22112.4|22119.8|22099.8|3
1650449700000|2022-04-20 10:15:00|22129.9|22109.9|22140.1|22120.1|22157.3|22137.3|22129.9|22109.9|54
1650450000000|2022-04-20 10:20:00|22139.9|22119.9|22137.6|22117.6|22157.3|22137.3|22137.6|22117.6|8
1650450300000|2022-04-20 10:25:00|22132.9|22112.9|22152.4|22132.4|22154.9|22134.9|22132.9|22090.1|7
1650450600000|2022-04-20 10:30:00|22154.8|22134.8|22149.5|22129.5|22167.1|22142.4|22149.5|22127.1|171
1650450900000|2022-04-20 10:35:00|22147.1|22127.1|22172.3|22152.3|22172.3|22152.3|22144.6|22124.6|307
1650451200000|2022-04-20 10:40:00|22174.6|22154.6|22209.6|22189.6|22227|22207|22174.6|22154.6|156
1650451500000|2022-04-20 10:45:00|22209.5|22189.5|22234.6|22214.6|22239.5|22219.5|22207.1|22187.1|29
1650451800000|2022-04-20 10:50:00|22232.3|22212.3|22222.1|22202.1|22242.3|22222.3|22222.1|22202.1|54
1650452100000|2022-04-20 10:55:00|22219.6|22199.6|22239.6|22219.6|22249.5|22222.1|22209.6|22182.1|33
1650452400000|2022-04-20 11:00:00|22234.6|22214.6|22262.1|22242.1|22262.1|22242.1|22232.1|22207.1|66
1650452700000|2022-04-20 11:05:00|22262.4|22242.4|22286.8|22266.8|22286.8|22266.8|22242.1|22222.1|7
1650453000000|2022-04-20 11:10:00|22287|22267|22284.5|22264.5|22292|22272|22282.1|22262.1|9
1650453300000|2022-04-20 11:15:00|22282.1|22262.1|22274.6|22254.6|22294.3|22274.3|22267.1|22242.1|6
1650453600000|2022-04-20 11:20:00|22274.8|22254.8|22287.3|22267.3|22287.5|22267.5|22274.6|22254.6|12
1650453900000|2022-04-20 11:25:00|22289.7|22269.7|22317.2|22297.2|22317.2|22297.2|22267.2|22247.2|33
1650454200000|2022-04-20 11:30:00|22317.3|22297.3|22337.2|22317.2|22339.8|22319.8|22317.3|22297.3|13
1650454500000|2022-04-20 11:35:00|22337.3|22317.3|22332|22312|22344.5|22322.2|22332|22304.5|18
1650454800000|2022-04-20 11:40:00|22331.9|22311.9|22299.8|22279.8|22331.9|22311.9|22299.7|22274.8|6
1650455100000|2022-04-20 11:45:00|22302.2|22282.2|22302.5|22282.5|22307.5|22287.5|22295|22275|232
1650455400000|2022-04-20 11:50:00|22300.1|22280.1|22290|22270|22302.6|22282.6|22290|22270|13
1650455700000|2022-04-20 11:55:00|22292.5|22272.5|22272.5|22252.5|22292.5|22272.5|22272.5|22252.5|7
1650456000000|2022-04-20 12:00:00|22275|22255|22220|22200|22277.5|22257.5|22215|22195|18
1650456300000|2022-04-20 12:05:00|22222.5|22202.5|22234.8|22214.8|22259.8|22230|22215|22195|73
1650456600000|2022-04-20 12:10:00|22235|22215|22232.2|22212.2|22247.5|22225|22227.5|22207.5|27
1650456900000|2022-04-20 12:15:00|22227.5|22207.5|22252.2|22232.2|22262.5|22240|22227.3|22207.3|28
1650457200000|2022-04-20 12:20:00|22254.5|22234.5|22222.2|22202.2|22256.6|22234.7|22217.2|22197.2|12
1650457500000|2022-04-20 12:25:00|22222|22202|22176.9|22156.9|22222|22202|22171.9|22151.9|554
1650457800000|2022-04-20 12:30:00|22177.2|22157.2|22206.9|22186.9|22226.6|22196.9|22177.2|22157.2|76
1650458100000|2022-04-20 12:35:00|22204.5|22184.5|22236.9|22196.9|22239.2|22211.9|22189.2|22169.2|18
1650458400000|2022-04-20 12:40:00|22224.4|22204.4|22256.9|22216.9|22256.9|22229.4|22219.4|22196.9|9
1650458700000|2022-04-20 12:45:00|22246.8|22226.8|22251.8|22231.8|22251.8|22231.8|22229.4|22204.3|20
1650459000000|2022-04-20 12:50:00|22249.4|22229.4|22266.8|22246.8|22271.8|22251.8|22241.9|22221.9|26
1650459300000|2022-04-20 12:55:00|22264.4|22244.4|22276.9|22256.9|22276.9|22256.9|22256.9|22236.9|8
1650459600000|2022-04-20 13:00:00|22281.9|22261.9|22324.4|22304.4|22324.4|22304.4|22277.1|22249.3|23
1650459900000|2022-04-20 13:05:00|22324.6|22304.6|22301.9|22281.9|22334.6|22314.6|22301.9|22281.9|23
1650460200000|2022-04-20 13:10:00|22301.8|22281.8|22284.6|22264.6|22304.4|22284.4|22279.4|22246.9|29
1650460500000|2022-04-20 13:15:00|22284.7|22264.7|22311.9|22291.9|22331.9|22302.1|22284.7|22264.7|128
1650460800000|2022-04-20 13:20:00|22309.6|22289.6|22327.1|22307.1|22329.4|22309.4|22261.9|22241.9|148
1650461100000|2022-04-20 13:25:00|22324.4|22304.4|22331.8|22311.8|22334.4|22314.4|22319.4|22289.6|44
1650461400000|2022-04-20 13:30:00|22329.4|22309.4|22284.1|22244.1|22331.9|22311.9|22279.4|22244.1|49
1650461700000|2022-04-20 13:35:00|22284.3|22244.3|22251.9|22231.9|22284.3|22251.8|22204.4|22184.4|11
1650462000000|2022-04-20 13:40:00|22249.4|22229.4|22226.9|22206.9|22251.9|22231.9|22226.9|22206.9|9
1650462300000|2022-04-20 13:45:00|22254.4|22234.4|22209.1|22189.1|22254.4|22234.4|22209.1|22186.6|62
1650462600000|2022-04-20 13:50:00|22216.6|22176.6|22186.7|22166.7|22216.6|22184.2|22186.7|22166.7|85
1650462900000|2022-04-20 13:55:00|22186.8|22166.8|22166.7|22146.7|22196.7|22176.7|22166.7|22146.7|32
1650463200000|2022-04-20 14:00:00|22166.5|22146.5|22114|22094|22171.2|22149.2|22074.2|22054.2|126
1650463500000|2022-04-20 14:05:00|22111.7|22091.7|22056.7|22036.7|22111.7|22091.7|22056.7|22036.7|25
1650463800000|2022-04-20 14:10:00|22054.3|22034.3|22046.8|22026.8|22074.2|22054.2|22044.3|22024.3|6
1650464100000|2022-04-20 14:15:00|22047|22027|22044|22024|22071.7|22051.7|22016.7|21996.7|20
1650464400000|2022-04-20 14:20:00|22041.5|22021.5|22096.7|22076.7|22096.7|22076.7|22029.2|21999|209
1650464700000|2022-04-20 14:25:00|22096.8|22076.8|22081.4|22061.4|22106.7|22086.7|22074.2|22054.2|15
1650465000000|2022-04-20 14:30:00|22076.7|22056.7|22099.2|22079.2|22119.2|22099.2|22066.7|22046.7|20
1650465300000|2022-04-20 14:35:00|22096.5|22076.5|22124|22104|22126.8|22106.8|22086.8|22066.8|77
1650465600000|2022-04-20 14:40:00|22123.2|22103.2|22103.9|22083.9|22123.2|22103.2|22093.8|22069|63
1650465900000|2022-04-20 14:45:00|22101.5|22081.5|22116.1|22076.1|22126.4|22106.4|22101.5|22071.4|93
1650466200000|2022-04-20 14:50:00|22108.6|22088.6|22090.8|22070.8|22113.5|22088.6|22081.1|22061.1|171
1650466500000|2022-04-20 14:55:00|22091|22071|22040.3|22020.3|22091|22071|22014.4|21994.4|133
1650466800000|2022-04-20 15:00:00|22045.3|22025.3|22055.3|22035.3|22070.3|22045.3|22032.8|22002.9|34
1650467100000|2022-04-20 15:05:00|22060.3|22040.3|22065|22025|22080|22052.8|22039.7|22019.7|528
1650467400000|2022-04-20 15:10:00|22055.1|22035.1|22125.6|22105.6|22125.6|22105.6|22047.3|22007.1|165
1650467700000|2022-04-20 15:15:00|22125.7|22105.7|22133.9|22093.9|22149.1|22116.6|22110.8|22087.9|59
1650468000000|2022-04-20 15:20:00|22136.3|22096.3|22105.9|22085.9|22148.8|22121.3|22105.9|22085.9|45
1650468300000|2022-04-20 15:25:00|22103.4|22083.4|22090.6|22050.6|22110.9|22090.7|22088.1|22050.6|46
1650468600000|2022-04-20 15:30:00|22090.4|22050.4|22095.6|22075.6|22115.9|22085.7|22077.9|22047.9|39
1650468900000|2022-04-20 15:35:00|22095.4|22075.4|22050.6|22030.6|22095.4|22075.4|22050.6|22030.6|15
1650469200000|2022-04-20 15:40:00|22050.4|22030.4|22018.7|21998.7|22050.6|22030.6|22018.7|21988.8|58
1650469500000|2022-04-20 15:45:00|22021|22001|22028.4|22008.4|22053.8|22023.7|22021|22001|28
1650469800000|2022-04-20 15:50:00|22028.5|22008.5|22026.2|22006.2|22043.5|22016|22018.4|21998.4|19
1650470100000|2022-04-20 15:55:00|22026|22006|22020.7|22000.7|22026|22006|22015.9|21995.9|44
1650470400000|2022-04-20 16:00:00|22018.5|21998.5|22013.5|21993.5|22020.9|22000.9|22013.4|21993.4|29
1650470700000|2022-04-20 16:05:00|22015.9|21995.9|21948.4|21928.4|22033.4|22013.4|21948.4|21913.8|18
1650471000000|2022-04-20 16:10:00|21946|21926|21890.9|21870.9|21946|21926|21873.4|21853.4|25
1650471300000|2022-04-20 16:15:00|21893.4|21873.4|21950.9|21930.9|21963.5|21933.4|21888.4|21863.5|60
1650471600000|2022-04-20 16:20:00|21951|21931|21984.8|21964.8|21992.3|21964.8|21924.8|21890.9|40
1650471900000|2022-04-20 16:25:00|21979.8|21959.8|21965.9|21945.9|22004.4|21976.9|21960.8|21940.8|72
1650472200000|2022-04-20 16:30:00|21965.8|21945.8|22028.6|21968.6|22031.1|21974|21960.9|21925.2|106
1650472500000|2022-04-20 16:35:00|22026.2|21966.2|22020.7|22000.7|22038.2|22010.8|22020.7|21966.2|34
1650472800000|2022-04-20 16:40:00|22020.5|22000.5|22004.2|21964.2|22028.2|22002.9|22004.2|21954|13
1650473100000|2022-04-20 16:45:00|22014|21954|21994|21954|22028.7|21989.2|21981.5|21944.3|8
1650473400000|2022-04-20 16:50:00|21991.4|21951.4|21973.6|21953.6|21991.4|21963.5|21973.3|21943.5|21
1650473700000|2022-04-20 16:55:00|21973.5|21953.5|21973.6|21933.6|21994|21953.6|21966.2|21933.6|13
1650474000000|2022-04-20 17:00:00|21963.2|21943.2|21972.8|21912.8|21976.9|21943.2|21948.9|21907.2|95
1650474300000|2022-04-20 17:05:00|21972.3|21912.3|21951.8|21891.8|21972.6|21912.6|21947.5|21891.8|17
1650474600000|2022-04-20 17:10:00|21951.6|21891.6|21900.7|21840.7|21954.1|21913.2|21893.2|21840.7|50
1650474900000|2022-04-20 17:15:00|21890.8|21850.8|21907.5|21867.5|21923.7|21878.7|21872.3|21840.7|231
1650475200000|2022-04-20 17:20:00|21907.6|21867.6|21922.1|21862.1|21934.6|21880.1|21892.5|21855.3|21
1650475500000|2022-04-20 17:25:00|21909.6|21849.6|21890.3|21870.3|21926.4|21870.3|21887.6|21838.2|137
1650528900000|2022-04-21 08:15:00|21901.3|21861.3|21979.1|21919.1|22073.4|22013.4|21901.3|21861.3|19
1650529200000|2022-04-21 08:20:00|21981.5|21921.5|21920.4|21900.4|21988.9|21938.4|21920.4|21885.5|3
1650529500000|2022-04-21 08:25:00|21918|21898|21930.6|21890.6|21955.6|21915.6|21898.5|21878.5|0
1650529800000|2022-04-21 08:30:00|21940.5|21880.5|21848.7|21808.7|21940.5|21898.2|21788.7|21745.9|7
1650530100000|2022-04-21 08:35:00|21851.2|21811.2|21904.6|21844.6|21904.6|21848.7|21828.7|21800.9|1
1650530400000|2022-04-21 08:40:00|21904.7|21844.7|21888.4|21848.4|21907.2|21848.4|21863.8|21821.7|1
1650530700000|2022-04-21 08:45:00|21898.6|21838.6|21883.4|21843.4|21903.4|21843.4|21878.4|21828.6|0
1650531000000|2022-04-21 08:50:00|21893.3|21833.3|21901.5|21841.5|21901.5|21852.9|21872.9|21828.4|13
1650531300000|2022-04-21 08:55:00|21901.3|21841.3|21890.8|21830.8|21908.3|21848.3|21890.8|21830.8|0
1650531600000|2022-04-21 09:00:00|21890.9|21830.9|21890.9|21830.9|21898.2|21838.2|21885.9|21825.9|3
1650531900000|2022-04-21 09:05:00|21891.2|21831.2|21903.3|21843.3|21910.7|21850.7|21891.2|21831.2|0
1650532200000|2022-04-21 09:10:00|21903.2|21843.2|21898.5|21838.5|21903.3|21843.3|21873.7|21828.6|0
1650532500000|2022-04-21 09:15:00|21898.3|21838.3|21895.8|21835.8|21913.3|21853.3|21895.8|21835.8|0
1650532800000|2022-04-21 09:20:00|21893.3|21833.3|21876|21836|21893.3|21840.8|21873.6|21831|0
1650533100000|2022-04-21 09:25:00|21873.6|21833.6|21860.8|21800.8|21880|21845.8|21853.3|21793.3|2
1650533400000|2022-04-21 09:30:00|21861.1|21801.1|21868.5|21808.5|21885.8|21825.8|21856.1|21801.1|2
1650533700000|2022-04-21 09:35:00|21868.6|21808.6|21961|21901|21963.5|21903.5|21868.6|21808.6|0
1650534000000|2022-04-21 09:40:00|21961.2|21901.2|21988.7|21928.7|21993.7|21933.7|21946.2|21886.2|0
1650534300000|2022-04-21 09:45:00|21988.5|21928.5|22003.7|21943.7|22041.2|21981.2|21971.1|21911.1|0
1650534600000|2022-04-21 09:50:00|22006.2|21946.2|22011|21951|22013.7|21963.5|21998.5|21946|0
1650534900000|2022-04-21 09:55:00|21996|21956|21978.5|21938.5|22005.7|21956|21978.5|21928.6|0
1650535200000|2022-04-21 10:00:00|21988.4|21928.4|21926|21886|21988.4|21935.9|21923.5|21881|0
1650535500000|2022-04-21 10:05:00|21925.9|21885.9|21918.5|21878.5|21931|21885.9|21913.5|21861|0
1650535800000|2022-04-21 10:10:00|21908.7|21888.7|21891.3|21871.3|21918.8|21888.7|21891.3|21856.4|1
1650536100000|2022-04-21 10:15:00|21893.7|21873.7|21913.7|21893.7|21913.7|21893.7|21891.1|21863.8|2
1650536400000|2022-04-21 10:20:00|21913.9|21893.9|21913.7|21893.7|21926.2|21898.7|21908.7|21881.2|1
1650536700000|2022-04-21 10:25:00|21916.2|21896.2|21931.1|21911.1|21936.2|21913.7|21916.2|21891.2|0
1650537000000|2022-04-21 10:30:00|21928.6|21908.6|21921.1|21901.1|21938.6|21911.1|21921.1|21898.6|12
1650537300000|2022-04-21 10:35:00|21931.2|21891.2|21953.2|21893.2|21953.2|21893.2|21931.2|21883.3|8
1650537600000|2022-04-21 10:40:00|21950.7|21890.7|21930.7|21870.7|21950.7|21890.7|21930.7|21870.7|0
1650537900000|2022-04-21 10:45:00|21930.8|21870.8|22005.7|21945.7|22010.7|21950.7|21930.8|21870.8|0
1650538200000|2022-04-21 10:50:00|22005.9|21945.9|21978.2|21918.2|22010.7|21950.7|21968.2|21908.2|0
1650538500000|2022-04-21 10:55:00|21978.3|21918.3|21990.7|21930.7|21990.7|21930.7|21978.3|21918.3|0
1650538800000|2022-04-21 11:00:00|21990.8|21930.8|21995.7|21935.7|21998.2|21938.2|21990.8|21930.8|0
1650539100000|2022-04-21 11:05:00|21983.2|21923.2|21968.2|21908.2|21983.2|21923.2|21968.2|21908.2|0
1650539400000|2022-04-21 11:10:00|21968.1|21908.1|21978.2|21918.2|21983.2|21923.2|21963.2|21903.2|0
1650539700000|2022-04-21 11:15:00|21980.7|21920.7|22010.7|21950.7|22010.7|21950.7|21975.7|21915.7|0
1650540000000|2022-04-21 11:20:00|22010.8|21950.8|22013.2|21953.2|22053.2|21993.2|22008.1|21950.8|0
1650540300000|2022-04-21 11:25:00|22013.3|21953.3|22003.2|21943.2|22040.8|21980.8|21990.7|21930.7|0
1650540600000|2022-04-21 11:30:00|22003.1|21943.1|21953.2|21893.2|22003.1|21943.1|21953.2|21893.2|0
1650540900000|2022-04-21 11:35:00|21953.1|21893.1|21958.2|21898.2|21965.8|21905.8|21938.2|21878.2|0
1650541200000|2022-04-21 11:40:00|21958.1|21898.1|21940.5|21880.5|21958.1|21898.1|21933.1|21873.1|0
1650541500000|2022-04-21 11:45:00|21940.4|21880.4|21940.4|21880.4|21940.4|21895.3|21912.9|21875.6|0
1650541800000|2022-04-21 11:50:00|21927.9|21887.9|21932.9|21892.9|21940.4|21892.9|21927.9|21878|0
1650542100000|2022-04-21 11:55:00|21932.8|21892.8|21940.4|21880.4|21943|21897.9|21925.5|21875.4|0
1650542400000|2022-04-21 12:00:00|21940.2|21880.2|21927.9|21887.9|21945.4|21900.5|21905.3|21865.3|2
1650542700000|2022-04-21 12:05:00|21918.1|21898.1|21937.9|21897.9|21947.8|21907.8|21905.4|21863|0
1650543000000|2022-04-21 12:10:00|21935.4|21895.4|21942.9|21902.9|21950.4|21908.1|21922.9|21887.9|0
1650543300000|2022-04-21 12:15:00|21940.4|21900.4|22048|21988|22048|21997.9|21940.4|21898|2
1650543600000|2022-04-21 12:20:00|22038.1|21998.1|22052.9|22012.9|22075.4|22035.3|22033.3|21990.4|0
1650543900000|2022-04-21 12:25:00|22057.9|22017.9|22048.1|22008.1|22065.6|22025.5|22043.1|22000.6|4
1650544200000|2022-04-21 12:30:00|22053.1|22013.1|22075.6|22035.6|22083.1|22050.5|22043.1|21990.6|0
1650544500000|2022-04-21 12:35:00|22075.5|22035.5|22153.1|22113.1|22160.6|22115.7|22065.7|22023.2|1
1650544800000|2022-04-21 12:40:00|22150.6|22110.6|22181.2|22121.2|22183.7|22123.7|22123.1|22078|5
1650545100000|2022-04-21 12:45:00|22183.7|22123.7|22179.3|22119.3|22186|22126|22166.8|22106.8|0
1650545400000|2022-04-21 12:50:00|22179|22119|22149.3|22089.3|22179|22119|22132|22072|2
1650545700000|2022-04-21 12:55:00|22151.8|22091.8|22214.2|22154.2|22214.2|22154.2|22125.4|22084.3|1
1650546000000|2022-04-21 13:00:00|22214.1|22154.1|22309.2|22249.2|22309.2|22267.2|22211.6|22151.6|3
1650546300000|2022-04-21 13:05:00|22311.7|22251.7|22429.8|22369.8|22459.8|22399.8|22269.6|22234.3|2
1650546600000|2022-04-21 13:10:00|22429.7|22369.7|22405.5|22345.5|22429.8|22369.8|22352.3|22292.3|8
1650546900000|2022-04-21 13:15:00|22405.6|22345.6|22513.3|22453.3|22513.3|22457.7|22395.5|22335.5|5
1650547200000|2022-04-21 13:20:00|22515.7|22455.7|22635.6|22575.6|22658.3|22598.9|22510.7|22450.7|2
1650547500000|2022-04-21 13:25:00|22638.1|22578.1|22583.1|22523.1|22640.6|22580.6|22552.9|22492.9|1
1650547800000|2022-04-21 13:30:00|22578.1|22518.1|22531.3|22511.3|22623.1|22575.6|22523.9|22501.3|8
1650548100000|2022-04-21 13:35:00|22531.4|22511.4|22535.8|22475.8|22570.8|22516.2|22493.3|22433.3|1
1650548400000|2022-04-21 13:40:00|22535.9|22475.9|22528|22468|22570.7|22518.2|22518.2|22465.5|2
1650548700000|2022-04-21 13:45:00|22528.1|22468.1|22510.6|22450.6|22577.9|22532.8|22510.4|22450.4|0
1650549000000|2022-04-21 13:50:00|22513|22453|22557.7|22537.7|22575.3|22545.2|22513|22453|0
1650549300000|2022-04-21 13:55:00|22557.8|22537.8|22605.3|22565.3|22605.3|22572.8|22557.8|22527.9|0
1650549600000|2022-04-21 14:00:00|22610.3|22570.3|22555.8|22535.8|22632.7|22602.8|22555.8|22535.8|12
1650549900000|2022-04-21 14:05:00|22551|22531|22587.7|22527.7|22587.7|22548.3|22535.8|22505.2|20
1650550200000|2022-04-21 14:10:00|22585.2|22525.2|22557.6|22497.6|22595.2|22535.2|22550.2|22490.2|0
1650550500000|2022-04-21 14:15:00|22557.8|22497.8|22607.8|22567.8|22615.3|22567.8|22552.8|22497.8|1
1650550800000|2022-04-21 14:20:00|22610.3|22570.3|22645.3|22585.3|22657.9|22607.8|22610.3|22562.9|0
1650551100000|2022-04-21 14:25:00|22635.2|22595.2|22665.3|22605.3|22665.3|22615.3|22632.8|22582.9|0
1650551400000|2022-04-21 14:30:00|22655.4|22615.4|22680.5|22620.5|22740.3|22692.8|22655.4|22615.4|10
1650551700000|2022-04-21 14:35:00|22680.6|22620.6|22740.3|22680.3|22762.7|22712.8|22660.6|22620.6|0
1650552000000|2022-04-21 14:40:00|22740.5|22680.5|22719.8|22679.8|22760.3|22710.4|22719.8|22669.9|2
1650552300000|2022-04-21 14:45:00|22717.4|22677.4|22805.1|22745.1|22820|22760|22717.4|22667.5|1
1650552600000|2022-04-21 14:50:00|22805.2|22745.2|22840|22780|22860.2|22800.2|22805.2|22745.2|1
1650552900000|2022-04-21 14:55:00|22839.9|22779.9|22800.1|22740.1|22839.9|22779.9|22767.6|22717.5|0
1650553200000|2022-04-21 15:00:00|22805.1|22745.1|22795|22755|22830.1|22777.6|22792.6|22745.1|0
1650553500000|2022-04-21 15:05:00|22804.9|22744.9|22780|22740|22817.5|22779.8|22780|22740|0
1650553800000|2022-04-21 15:10:00|22789.9|22729.9|22847.5|22787.5|22847.5|22800|22775|22729.9|0
1650554100000|2022-04-21 15:15:00|22837.4|22797.4|22805|22765|22852.3|22805|22800|22757.5|0
1650554400000|2022-04-21 15:20:00|22805.1|22765.1|22804.8|22744.8|22852.3|22802.5|22790|22742.5|5
1650554700000|2022-04-21 15:25:00|22804.6|22744.6|22784.6|22764.6|22832.1|22784.6|22784.6|22739.7|0
1650555000000|2022-04-21 15:30:00|22797.1|22757.1|22814.5|22754.5|22822.1|22774.6|22786.7|22742.1|2
1650555300000|2022-04-21 15:35:00|22809.7|22749.7|22884.9|22824.9|22887.5|22827.5|22795.1|22749.7|6
1650555600000|2022-04-21 15:40:00|22884.8|22824.8|22909.9|22849.9|22910|22850|22877.5|22817.5|0
1650555900000|2022-04-21 15:45:00|22910|22850|22887.3|22827.3|22912.4|22852.4|22884.9|22824.9|0
1650556200000|2022-04-21 15:50:00|22884.9|22824.9|22837.2|22797.2|22897.5|22837.5|22837.2|22789.8|1
1650556500000|2022-04-21 15:55:00|22829.8|22789.8|22827.5|22767.5|22849.5|22802.2|22794.8|22749.9|2
1650556800000|2022-04-21 16:00:00|22832.3|22772.3|22837.4|22777.4|22869.9|22827.4|22817.4|22762.4|0
1650557100000|2022-04-21 16:05:00|22839.9|22779.9|22867.4|22827.4|22874.9|22827.4|22827.4|22767.4|0
1650557400000|2022-04-21 16:10:00|22877.3|22817.3|22829.8|22769.8|22877.3|22827.4|22824.8|22767.4|0
1650557700000|2022-04-21 16:15:00|22832.3|22772.3|22830.2|22810.2|22854.9|22820.2|22830|22772.3|5
1650558000000|2022-04-21 16:20:00|22830.1|22810.1|22830.3|22790.3|22850.1|22820.2|22763|22740.3|1
1650558300000|2022-04-21 16:25:00|22820.2|22800.2|22874.8|22814.8|22874.8|22814.8|22810.4|22780.3|10
1650558600000|2022-04-21 16:30:00|22875|22815|22882.2|22822.2|22889.7|22829.7|22859.8|22799.8|0
1650558900000|2022-04-21 16:35:00|22871.7|22831.7|22844.2|22784.2|22878.7|22839.1|22839.2|22779.2|3
1650559200000|2022-04-21 16:40:00|22844.1|22784.1|22884.5|22824.5|22887|22840.2|22841.6|22781.6|1
1650559500000|2022-04-21 16:45:00|22884.4|22824.4|22849.5|22789.5|22884.4|22824.4|22847|22787|0
1650559800000|2022-04-21 16:50:00|22851.9|22791.9|22854.2|22794.2|22859.3|22799.3|22836.8|22776.8|0
1650560100000|2022-04-21 16:55:00|22851.8|22791.8|22856.7|22796.7|22859.4|22799.4|22841.7|22781.7|0
1650560400000|2022-04-21 17:00:00|22854.3|22794.3|22861.7|22801.7|22861.7|22801.7|22836.7|22776.7|0
1650560700000|2022-04-21 17:05:00|22861.8|22801.8|22841.7|22781.7|22864.2|22804.2|22841.7|22781.7|0
1650561000000|2022-04-21 17:10:00|22844.2|22784.2|22854.3|22794.3|22864.2|22804.2|22844.2|22784.2|0
1650561300000|2022-04-21 17:15:00|22859.2|22799.2|22856.2|22816.2|22869.1|22821.2|22851.2|22799.2|2
1650561600000|2022-04-21 17:20:00|22861.7|22801.7|22871.7|22811.7|22876.7|22816.7|22861.7|22801.7|0
1650561900000|2022-04-21 17:25:00|22871.6|22811.6|22837.2|22777.2|22871.6|22811.6|22812.8|22772.2|4
1650615300000|2022-04-22 08:15:00|22834.8|22774.8|22817.3|22757.3|22834.8|22774.8|22762.2|22702.2|1
1650615600000|2022-04-22 08:20:00|22819.8|22759.8|22789.7|22729.7|22867.3|22807.3|22787.2|22727.2|0
1650615900000|2022-04-22 08:25:00|22787.2|22727.2|22782.2|22722.2|22797.2|22737.2|22757.3|22697.3|0
1650616200000|2022-04-22 08:30:00|22779.7|22719.7|22697.2|22637.2|22782.2|22722.2|22689.7|22629.7|0
1650616500000|2022-04-22 08:35:00|22692.2|22632.2|22662.2|22602.2|22692.2|22632.2|22627.2|22567.2|0
1650616800000|2022-04-22 08:40:00|22647.2|22587.2|22594.8|22534.8|22647.3|22602.8|22567.3|22507.3|2
1650617100000|2022-04-22 08:45:00|22597.3|22537.3|22644.8|22584.8|22644.8|22584.8|22592.3|22532.3|0
1650617400000|2022-04-22 08:50:00|22644.9|22584.9|22617.3|22557.3|22657.3|22597.3|22617.3|22557.3|0
1650617700000|2022-04-22 08:55:00|22617.2|22557.2|22635.1|22575.1|22654.8|22594.8|22614.8|22554.8|0
1650618000000|2022-04-22 09:00:00|22642.4|22582.4|22635.1|22575.1|22644.8|22584.8|22590.4|22563|2
1650618300000|2022-04-22 09:05:00|22639.9|22579.9|22652.2|22592.2|22667.2|22607.2|22639.9|22579.9|0
1650618600000|2022-04-22 09:10:00|22632.9|22612.9|22658|22618|22658|22625.5|22630.5|22593.2|6
1650618900000|2022-04-22 09:15:00|22648|22628|22640.5|22600.5|22658|22628|22625.5|22595.6|0
1650619200000|2022-04-22 09:20:00|22638|22598|22630.5|22610.5|22655.5|22625.6|22630.5|22595.5|1
1650619500000|2022-04-22 09:25:00|22640.5|22600.5|22643|22623|22648|22623|22625.5|22593|0
1650619800000|2022-04-22 09:30:00|22643.2|22623.2|22590.5|22570.5|22665.3|22623.2|22583|22563|0
1650620100000|2022-04-22 09:35:00|22605.5|22565.5|22605.5|22565.5|22605.5|22580.5|22593|22563|2
1650620400000|2022-04-22 09:40:00|22600.5|22560.5|22618|22598|22620.5|22600.5|22585.5|22560.5|0
1650620700000|2022-04-22 09:45:00|22615.5|22595.5|22618|22598|22628|22608|22615.4|22595.4|1
1650621000000|2022-04-22 09:50:00|22637.3|22577.3|22614.6|22554.6|22642.2|22582.2|22614.6|22554.6|0
1650621300000|2022-04-22 09:55:00|22614.5|22554.5|22607.1|22547.1|22614.6|22554.6|22599.6|22539.6|0
1650621600000|2022-04-22 10:00:00|22604.6|22544.6|22619.6|22559.6|22632.1|22572.1|22597|22537|0
1650621900000|2022-04-22 10:05:00|22619.5|22559.5|22609.6|22549.6|22619.6|22559.6|22609.6|22549.6|0
1650622200000|2022-04-22 10:10:00|22609.5|22549.5|22642.1|22582.1|22644.6|22584.6|22607.1|22547.1|0
1650622500000|2022-04-22 10:15:00|22642.2|22582.2|22669.6|22609.6|22699.5|22639.5|22642.2|22582.2|0
1650622800000|2022-04-22 10:20:00|22669.7|22609.7|22724.6|22664.6|22724.6|22664.6|22669.7|22609.7|0
1650623100000|2022-04-22 10:25:00|22724.5|22664.5|22722.1|22662.1|22729.6|22669.6|22714.6|22654.6|0
1650623400000|2022-04-22 10:30:00|22724.6|22664.6|22689.6|22629.6|22724.6|22664.6|22684.5|22624.5|0
1650623700000|2022-04-22 10:35:00|22687.1|22627.1|22712.1|22652.1|22712.1|22652.1|22679.6|22619.6|0
1650624000000|2022-04-22 10:40:00|22712.2|22652.2|22752.1|22692.1|22752.1|22692.1|22689.6|22629.6|0
1650624300000|2022-04-22 10:45:00|22749.6|22689.6|22757.2|22697.2|22757.2|22697.2|22732.1|22672.1|0
1650624600000|2022-04-22 10:50:00|22762.1|22702.1|22727.1|22667.1|22762.2|22702.2|22712.2|22652.2|0
1650624900000|2022-04-22 10:55:00|22732.1|22672.1|22759.6|22699.6|22759.6|22699.6|22732.1|22672.1|0
1650625200000|2022-04-22 11:00:00|22759.5|22699.5|22737.1|22677.1|22759.5|22699.5|22737.1|22677.1|0
1650625500000|2022-04-22 11:05:00|22734.6|22674.6|22739.6|22679.6|22757.1|22697.1|22732.1|22672.1|0
1650625800000|2022-04-22 11:10:00|22742.1|22682.1|22744.6|22684.6|22744.6|22684.6|22742.1|22682.1|0
1650626100000|2022-04-22 11:15:00|22744.7|22684.7|22742.1|22682.1|22754.6|22694.6|22742.1|22682.1|0
1650626400000|2022-04-22 11:20:00|22742.2|22682.2|22744.6|22684.6|22747.1|22687.1|22739.6|22679.6|0
1650626700000|2022-04-22 11:25:00|22744.7|22684.7|22754.6|22694.6|22759.6|22699.6|22744.7|22684.7|0
1650627000000|2022-04-22 11:30:00|22752.1|22692.1|22754.6|22694.6|22757.1|22697.1|22749.6|22689.6|0
1650627300000|2022-04-22 11:35:00|22752.1|22692.1|22719.8|22659.8|22752.1|22692.1|22714.8|22654.8|1
1650627600000|2022-04-22 11:40:00|22719.9|22659.9|22737.3|22677.3|22739.8|22679.8|22719.9|22659.9|0
1650627900000|2022-04-22 11:45:00|22734.8|22674.8|22739.8|22679.8|22749.8|22689.8|22722.3|22662.3|0
1650628200000|2022-04-22 11:50:00|22737.3|22677.3|22764.9|22704.9|22764.9|22704.9|22737.3|22677.3|0
1650628500000|2022-04-22 11:55:00|22762.4|22702.4|22799.8|22739.8|22809.8|22749.8|22759.9|22699.9|0
1650628800000|2022-04-22 12:00:00|22799.7|22739.7|22769.8|22709.8|22799.7|22739.7|22714.8|22654.8|0
1650629100000|2022-04-22 12:05:00|22769.9|22709.9|22754.9|22694.9|22772.3|22712.3|22729.8|22669.8|0
1650629400000|2022-04-22 12:10:00|22757.4|22697.4|22755.3|22715.3|22782.8|22750.3|22730.3|22674.8|0
1650629700000|2022-04-22 12:15:00|22745.1|22725.1|22724.6|22664.6|22757.8|22725.3|22700.1|22659.6|3
1650630000000|2022-04-22 12:20:00|22727.1|22667.1|22744.6|22684.6|22774.6|22714.6|22727.1|22667.1|0
1650630300000|2022-04-22 12:25:00|22744.5|22684.5|22782.1|22722.1|22794.6|22734.6|22722.1|22662.1|0
1650630600000|2022-04-22 12:30:00|22779.6|22719.6|22764.8|22704.8|22789.9|22729.9|22764.6|22704.6|2
1650630900000|2022-04-22 12:35:00|22764.7|22704.7|22782.3|22722.3|22782.3|22722.3|22749.8|22689.8|0
1650631200000|2022-04-22 12:40:00|22782.2|22722.2|22804.9|22744.9|22809.9|22749.9|22769.8|22709.8|0
1650631500000|2022-04-22 12:45:00|22804.8|22744.8|22869.9|22809.9|22889.9|22829.9|22787.4|22727.4|3
1650631800000|2022-04-22 12:50:00|22859.8|22819.8|22869.9|22809.9|22869.9|22819.8|22837.4|22777.4|8
1650632100000|2022-04-22 12:55:00|22867.4|22807.4|22857.4|22797.4|22867.4|22807.4|22857.4|22797.4|0
1650632400000|2022-04-22 13:00:00|22859.9|22799.9|22807.4|22747.4|22862.4|22802.4|22802.4|22742.4|0
1650632700000|2022-04-22 13:05:00|22807.3|22747.3|22842.3|22782.3|22844.9|22784.9|22797.4|22744.8|0
1650633000000|2022-04-22 13:10:00|22839.9|22779.9|22849.9|22789.9|22849.9|22794.9|22822.3|22769.9|0
1650633300000|2022-04-22 13:15:00|22847.4|22787.4|22844.9|22804.9|22857.3|22804.9|22799.9|22747.4|0
1650633600000|2022-04-22 13:20:00|22847.4|22807.4|22972.4|22952.4|22982.4|22962.4|22847.4|22802.4|0
1650633900000|2022-04-22 13:25:00|22984.9|22944.9|22959.9|22919.9|22984.9|22957.4|22914.9|22874.9|1
1650634200000|2022-04-22 13:30:00|22969.8|22909.8|22987.5|22947.5|22992.5|22952.5|22957.4|22904.9|2
1650634500000|2022-04-22 13:35:00|22977.4|22957.4|23032.4|22972.4|23032.5|22997.4|22960|22927.5|0
1650634800000|2022-04-22 13:40:00|23027.5|22967.5|23047.4|23007.4|23062.5|23010|22985|22942.5|0
1650635100000|2022-04-22 13:45:00|23045|23005|22995|22935|23045|23007.4|22995|22935|0
1650635400000|2022-04-22 13:50:00|22994.9|22934.9|23007.6|22967.6|23035.1|23002.6|22960.1|22914.9|0
1650635700000|2022-04-22 13:55:00|23015.1|22955.1|22992.6|22972.6|23015.1|22980.1|22960.1|22922.6|0
1650636000000|2022-04-22 14:00:00|23002.5|22962.5|22949.8|22889.8|23007.5|22977.6|22890.1|22860.1|2
1650636300000|2022-04-22 14:05:00|22952.3|22892.3|22974.8|22914.8|22974.8|22917.2|22947.2|22887.2|0
1650636600000|2022-04-22 14:10:00|22959.9|22919.9|22917.4|22857.4|22969.8|22919.9|22904.9|22852.4|0
1650636900000|2022-04-22 14:15:00|22917.6|22857.6|22912.3|22852.3|22942.4|22882.4|22899.8|22852.3|0
1650637200000|2022-04-22 14:20:00|22902.2|22862.2|22859.8|22819.8|22912.3|22862.3|22839.8|22789.8|0
1650637500000|2022-04-22 14:25:00|22872.3|22812.3|22869.8|22829.8|22899.7|22849.8|22869.8|22812.3|0
1650637800000|2022-04-22 14:30:00|22869.6|22829.6|22924.7|22864.7|22927.2|22867.2|22857.6|22817.3|0
1650638100000|2022-04-22 14:35:00|22922.2|22862.2|22914.8|22854.8|22934.8|22874.8|22914.8|22854.8|0
1650638400000|2022-04-22 14:40:00|22919.8|22859.8|22894.8|22834.8|22939.8|22879.8|22894.8|22834.8|0
1650638700000|2022-04-22 14:45:00|22897.3|22837.3|22932.3|22872.3|22939.8|22879.8|22894.8|22837.3|0
1650639000000|2022-04-22 14:50:00|22929.8|22869.8|22919.9|22859.9|22939.8|22887.6|22900.1|22859.8|9
1650639300000|2022-04-22 14:55:00|22917.4|22857.4|22854.9|22794.9|22917.4|22857.4|22852.4|22792.4|0
1650639600000|2022-04-22 15:00:00|22847.4|22787.4|22812.5|22752.5|22854.9|22794.9|22812.4|22752.4|0
1650639900000|2022-04-22 15:05:00|22814.9|22754.9|22772.4|22712.4|22817.4|22757.4|22752.5|22692.5|0
1650640200000|2022-04-22 15:10:00|22777.4|22717.4|22769.9|22709.9|22792.4|22737.7|22762.6|22704.9|1
1650640500000|2022-04-22 15:15:00|22769.7|22709.7|22804.9|22744.9|22807.4|22747.6|22727.4|22667.4|0
1650640800000|2022-04-22 15:20:00|22792.4|22752.4|22792.4|22732.4|22814.9|22764.9|22772.4|22722.4|0
1650641100000|2022-04-22 15:25:00|22794.9|22734.9|22807.4|22747.4|22807.4|22749.9|22777.4|22719.9|0
1650641400000|2022-04-22 15:30:00|22807.3|22747.3|22782.4|22722.4|22814.9|22764.9|22782.4|22722.4|2
1650641700000|2022-04-22 15:35:00|22777.4|22717.4|22774.9|22714.9|22804.9|22754.9|22760|22712.6|0
1650642000000|2022-04-22 15:40:00|22775|22715|22794.9|22734.9|22794.9|22737.4|22767.4|22714.9|0
1650642300000|2022-04-22 15:45:00|22795|22735|22802.4|22742.4|22809.9|22752.4|22792.4|22735|0
1650642600000|2022-04-22 15:50:00|22804.9|22744.9|22794.9|22734.9|22810|22760|22794.9|22734.9|0
1650642900000|2022-04-22 15:55:00|22799.9|22739.9|22805|22745|22814.9|22762.4|22794.9|22734.9|0
1650643200000|2022-04-22 16:00:00|22800|22740|22785.1|22725.1|22802.6|22762.8|22765.5|22725|7
1650643500000|2022-04-22 16:05:00|22785|22725|22740.1|22680.1|22787.6|22735|22732.6|22677.6|0
1650643800000|2022-04-22 16:10:00|22745.1|22685.1|22747.6|22707.6|22752.5|22707.6|22737.6|22685.1|0
1650644100000|2022-04-22 16:15:00|22757.6|22697.6|22785.1|22725.1|22787.6|22732.6|22757.6|22697.6|0
1650644400000|2022-04-22 16:20:00|22777.6|22737.6|22762.5|22702.5|22790.1|22740.1|22717.6|22672.4|0
1650644700000|2022-04-22 16:25:00|22760.1|22700.1|22785.1|22725.1|22785.1|22732.6|22747.6|22700.1|0
1650645000000|2022-04-22 16:30:00|22785.2|22725.2|22762.6|22722.6|22792.5|22742.6|22762.6|22722.6|1
1650645300000|2022-04-22 16:35:00|22757.6|22717.6|22770|22730|22782.6|22732.6|22747.6|22700.1|0
1650645600000|2022-04-22 16:40:00|22767.6|22727.6|22757.6|22697.6|22780.1|22730|22740.1|22690.1|0
1650645900000|2022-04-22 16:45:00|22760.1|22700.1|22737.6|22697.6|22760.1|22710|22732.7|22680.1|0
1650646200000|2022-04-22 16:50:00|22747.6|22687.6|22745.1|22685.1|22760.1|22712.6|22745.1|22685.1|0
1650646500000|2022-04-22 16:55:00|22745|22685|22740.1|22680.1|22745.1|22697.6|22727.6|22677.5|0
1650646800000|2022-04-22 17:00:00|22740.2|22680.2|22752.6|22692.6|22757.6|22707.7|22740.1|22680.2|0
1650647100000|2022-04-22 17:05:00|22750.1|22690.1|22732.6|22672.6|22750.1|22697.6|22730.1|22670.1|0
1650647400000|2022-04-22 17:10:00|22735.1|22675.1|22725.2|22665.2|22737.7|22682.7|22717.6|22657.6|0
1650647700000|2022-04-22 17:15:00|22725.3|22665.3|22685.1|22625.1|22735.1|22675.1|22680.1|22620.1|0
1650648000000|2022-04-22 17:20:00|22685.2|22625.2|22697.2|22637.2|22717.5|22657.5|22685.2|22625.2|2
1650648300000|2022-04-22 17:25:00|22692.2|22632.2|22624.7|22564.7|22692.2|22632.2|22595.5|22547.2|2
1650874500000|2022-04-25 08:15:00|22517.8|22497.8|22564.8|22544.8|22617.6|22564.9|22369.9|22347.4|341
1650874800000|2022-04-25 08:20:00|22567.3|22547.3|22517.3|22497.3|22582.3|22554.8|22517.3|22492.4|48
1650875100000|2022-04-25 08:25:00|22514.9|22494.9|22572.3|22512.3|22572.3|22522.6|22482.3|22462.3|26
1650875400000|2022-04-25 08:30:00|22572.1|22532.1|22577.3|22557.3|22582.3|22562.3|22562.3|22532.1|43
1650875700000|2022-04-25 08:35:00|22574.8|22554.8|22542.3|22522.3|22577.3|22557.3|22529.8|22509.8|43
1650876000000|2022-04-25 08:40:00|22542.2|22522.2|22542.3|22522.3|22544.8|22524.8|22542.2|22522.2|4
1650876300000|2022-04-25 08:45:00|22542.2|22522.2|22507.3|22487.3|22542.3|22522.3|22494.8|22474.8|52
1650876600000|2022-04-25 08:50:00|22507.4|22487.4|22537.3|22517.3|22544.8|22522.3|22504.9|22472.3|56
1650876900000|2022-04-25 08:55:00|22542.2|22522.2|22529.8|22509.8|22549.8|22529.8|22529.8|22509.8|11
1650877200000|2022-04-25 09:00:00|22527.4|22507.4|22544.8|22524.8|22547.3|22527.3|22527.4|22507.4|22
1650877500000|2022-04-25 09:05:00|22542.3|22522.3|22539.8|22519.8|22547.3|22527.3|22537.3|22517.3|15
1650877800000|2022-04-25 09:10:00|22542.3|22522.3|22629.8|22609.8|22629.8|22609.8|22539.8|22519.8|72
1650878100000|2022-04-25 09:15:00|22629.7|22609.7|22602.3|22582.3|22629.8|22609.8|22602.3|22582.3|25
1650878400000|2022-04-25 09:20:00|22604.8|22584.8|22584.8|22564.8|22604.8|22584.8|22584.8|22564.8|8
1650878700000|2022-04-25 09:25:00|22589.7|22569.7|22619.8|22599.8|22619.8|22599.8|22589.7|22569.7|9
1650879000000|2022-04-25 09:30:00|22627.2|22607.2|22624.8|22604.8|22627.3|22607.3|22624.8|22604.8|23
1650879300000|2022-04-25 09:35:00|22627.3|22607.3|22604.8|22584.8|22629.8|22609.8|22604.8|22584.8|21
1650879600000|2022-04-25 09:40:00|22602.3|22582.3|22574.8|22554.8|22602.3|22582.3|22574.8|22554.8|26
1650879900000|2022-04-25 09:45:00|22577.3|22557.3|22544.9|22524.9|22577.3|22557.3|22544.9|22524.9|29
1650880200000|2022-04-25 09:50:00|22542.4|22522.4|22507.3|22487.3|22542.4|22522.4|22507.3|22487.3|26
1650880500000|2022-04-25 09:55:00|22517.3|22497.3|22524.8|22504.8|22529.8|22509.8|22517.3|22497.3|12
1650880800000|2022-04-25 10:00:00|22519.8|22499.8|22484.8|22464.8|22519.8|22499.8|22469.9|22449.9|37
1650881100000|2022-04-25 10:05:00|22482.3|22462.3|22494.8|22474.8|22494.8|22474.8|22479.8|22459.8|17
1650881400000|2022-04-25 10:10:00|22492.4|22472.4|22474.8|22454.8|22494.8|22474.8|22467.3|22447.3|34
1650881700000|2022-04-25 10:15:00|22479.8|22459.8|22494.8|22474.8|22497.3|22477.3|22479.8|22459.8|11
1650882000000|2022-04-25 10:20:00|22492.4|22472.4|22467.3|22447.3|22492.4|22472.4|22462.3|22442.3|29
1650882300000|2022-04-25 10:25:00|22469.8|22449.8|22477.3|22457.3|22477.3|22457.3|22469.8|22449.8|6
1650882600000|2022-04-25 10:30:00|22479.8|22459.8|22444.8|22424.8|22479.8|22459.8|22444.8|22424.8|82
1650882900000|2022-04-25 10:35:00|22442.4|22422.4|22432.3|22412.3|22442.4|22422.4|22419.8|22399.8|20
1650883200000|2022-04-25 10:40:00|22429.8|22409.8|22414.9|22394.9|22429.8|22409.8|22399.8|22379.8|64
1650883500000|2022-04-25 10:45:00|22412.5|22392.5|22304.8|22284.8|22412.5|22392.5|22304.8|22284.8|70
1650883800000|2022-04-25 10:50:00|22302.3|22282.3|22364.8|22344.8|22364.8|22344.8|22302.3|22282.3|98
1650884100000|2022-04-25 10:55:00|22369.7|22349.7|22414.8|22394.8|22414.8|22394.8|22369.7|22349.7|54
1650884400000|2022-04-25 11:00:00|22409.9|22389.9|22407.4|22387.4|22419.8|22399.8|22407.4|22387.4|20
1650884700000|2022-04-25 11:05:00|22407.3|22387.3|22394.8|22374.8|22407.3|22387.3|22374.9|22354.9|28
1650885000000|2022-04-25 11:10:00|22397.3|22377.3|22394.8|22374.8|22397.3|22377.3|22392.3|22372.3|11
1650885300000|2022-04-25 11:15:00|22392.3|22372.3|22389.8|22369.8|22392.3|22372.3|22359.8|22339.8|85
1650885600000|2022-04-25 11:20:00|22387.4|22367.4|22407.3|22387.3|22414.8|22394.8|22387.3|22367.3|21
1650885900000|2022-04-25 11:25:00|22409.8|22389.8|22394.9|22374.9|22409.8|22389.8|22394.9|22374.9|7
1650886200000|2022-04-25 11:30:00|22394.8|22374.8|22404.8|22384.8|22404.8|22384.8|22369.8|22349.8|11
1650886500000|2022-04-25 11:35:00|22404.7|22384.7|22399.8|22379.8|22404.7|22384.7|22394.8|22374.8|9
1650886800000|2022-04-25 11:40:00|22402.3|22382.3|22369.8|22349.8|22407.3|22387.3|22359.9|22339.9|33
1650887100000|2022-04-25 11:45:00|22372.3|22352.3|22387.3|22367.3|22399.8|22379.8|22372.3|22352.3|18
1650887400000|2022-04-25 11:50:00|22384.8|22364.8|22329.8|22309.8|22397.7|22374.8|22324.9|22304.9|153
1650887700000|2022-04-25 11:55:00|22332.3|22312.3|22319.8|22299.8|22354.8|22334.8|22317.4|22297.4|119
1650888000000|2022-04-25 12:00:00|22312.4|22292.4|22334.8|22314.8|22339.9|22319.9|22302.3|22282.3|61
1650888300000|2022-04-25 12:05:00|22329.8|22309.8|22279.9|22259.9|22332.3|22312.3|22254.8|22234.8|186
1650888600000|2022-04-25 12:10:00|22284.9|22264.9|22269.9|22249.9|22304.8|22284.8|22267.4|22247.4|74
1650888900000|2022-04-25 12:15:00|22274.9|22254.9|22314.9|22294.9|22334.9|22314.9|22274.9|22254.9|77
1650889200000|2022-04-25 12:20:00|22309.9|22289.9|22282.3|22262.3|22317.3|22297.3|22282.3|22262.3|147
1650889500000|2022-04-25 12:25:00|22279.9|22259.9|22299.9|22279.9|22322.3|22302.3|22279.8|22259.8|64
1650889800000|2022-04-25 12:30:00|22299.8|22279.8|22272.4|22252.4|22299.8|22279.8|22267.3|22247.3|64
1650890100000|2022-04-25 12:35:00|22277.4|22257.4|22297.3|22277.3|22297.3|22277.3|22239.8|22219.8|146
1650890400000|2022-04-25 12:40:00|22294.8|22274.8|22324.8|22304.8|22349.8|22329.8|22284.8|22264.8|77
1650890700000|2022-04-25 12:45:00|22322.3|22302.3|22299.8|22279.8|22322.3|22302.3|22299.8|22279.8|36
1650891000000|2022-04-25 12:50:00|22297.3|22277.3|22267.4|22247.4|22297.3|22277.3|22267.4|22247.4|91
1650891300000|2022-04-25 12:55:00|22267.3|22247.3|22279.8|22259.8|22284.8|22264.8|22264.8|22244.8|31
1650891600000|2022-04-25 13:00:00|22282.2|22262.2|22269.8|22249.8|22282.3|22262.3|22257.3|22237.3|89
1650891900000|2022-04-25 13:05:00|22267.3|22247.3|22259.8|22239.8|22267.3|22247.3|22247.3|22227.3|51
1650892200000|2022-04-25 13:10:00|22257.3|22237.3|22254.8|22234.8|22259.8|22239.8|22254.8|22234.8|64
1650892500000|2022-04-25 13:15:00|22249.8|22229.8|22239.8|22219.8|22254.8|22234.8|22219.8|22199.8|133
1650892800000|2022-04-25 13:20:00|22237.3|22217.3|22192.4|22172.4|22239.9|22219.9|22192.4|22172.4|143
1650893100000|2022-04-25 13:25:00|22192.3|22172.3|22127.4|22107.4|22192.3|22172.3|22127.4|22107.4|289
1650893400000|2022-04-25 13:30:00|22109.8|22089.8|22162.3|22142.3|22164.8|22144.8|22092.3|22072.3|305
1650893700000|2022-04-25 13:35:00|22159.9|22139.9|22137.3|22117.3|22174.7|22154.7|22137.3|22117.3|137
1650894000000|2022-04-25 13:40:00|22137.2|22117.2|22107.3|22087.3|22137.2|22117.2|22107.3|22087.3|157
1650894300000|2022-04-25 13:45:00|22109.8|22089.8|22177.2|22157.2|22177.2|22157.2|22099.8|22079.8|132
1650894600000|2022-04-25 13:50:00|22179.8|22159.8|22197.3|22177.3|22222.3|22202.3|22179.8|22159.8|103
1650894900000|2022-04-25 13:55:00|22194.8|22174.8|22187.3|22167.3|22199.8|22179.8|22172.2|22152.2|62
1650895200000|2022-04-25 14:00:00|22189.7|22169.7|22149.9|22129.9|22199.8|22179.8|22149.9|22129.9|111
1650895500000|2022-04-25 14:05:00|22147.4|22127.4|22177.4|22157.4|22179.8|22159.8|22119.9|22099.9|157
1650895800000|2022-04-25 14:10:00|22177.3|22157.3|22144.8|22124.8|22179.8|22159.8|22137.3|22117.3|31
1650896100000|2022-04-25 14:15:00|22154.8|22134.8|22232.3|22212.3|22254.7|22229.8|22154.8|22134.8|151
1650896400000|2022-04-25 14:20:00|22232.2|22212.2|22204.8|22184.8|22232.2|22212.2|22204.8|22184.8|171
1650896700000|2022-04-25 14:25:00|22202.4|22182.4|22222.2|22202.2|22222.2|22202.2|22172.3|22152.3|57
1650897000000|2022-04-25 14:30:00|22219.8|22199.8|22209.8|22189.8|22234.9|22214.9|22204.8|22184.8|55
1650897300000|2022-04-25 14:35:00|22197.3|22177.3|22144.8|22124.8|22197.3|22177.3|22144.8|22124.8|55
1650897600000|2022-04-25 14:40:00|22137.3|22117.3|22129.8|22109.8|22137.3|22117.3|22104.7|22084.7|151
1650897900000|2022-04-25 14:45:00|22134.7|22114.7|22112.3|22092.3|22137.3|22117.3|22107.3|22087.3|195
1650898200000|2022-04-25 14:50:00|22117.2|22097.2|22122.3|22102.3|22127.3|22107.3|22099.9|22079.9|121
1650898500000|2022-04-25 14:55:00|22112.3|22092.3|22102.3|22082.3|22119.8|22099.8|22094.8|22074.8|101
1650898800000|2022-04-25 15:00:00|22102.4|22082.4|22177.4|22157.4|22179.8|22157.4|22089.7|22069.7|192
1650899100000|2022-04-25 15:05:00|22184.8|22164.8|22157.4|22137.4|22197.3|22177.3|22157.3|22137.3|45
1650899400000|2022-04-25 15:10:00|22162.3|22142.3|22154.9|22134.9|22174.8|22154.8|22154.9|22134.9|25
1650899700000|2022-04-25 15:15:00|22150|22130|22162.3|22142.3|22174.7|22154.7|22139.8|22119.8|52
1650900000000|2022-04-25 15:20:00|22159.9|22139.9|22194.7|22174.7|22199.8|22179.8|22134.7|22114.7|76
1650900300000|2022-04-25 15:25:00|22184.8|22164.8|22169.7|22149.7|22184.8|22164.8|22154.8|22134.8|38
1650900600000|2022-04-25 15:30:00|22169.8|22149.8|22189.8|22169.8|22202.3|22182.3|22169.8|22149.8|30
1650900900000|2022-04-25 15:35:00|22187.3|22167.3|22139.8|22119.8|22187.3|22167.3|22137.3|22117.3|41
1650901200000|2022-04-25 15:40:00|22134.8|22114.8|22154.8|22134.8|22172.3|22147.3|22124.9|22104.9|64
1650901500000|2022-04-25 15:45:00|22152.4|22132.4|22122.4|22102.4|22152.4|22132.4|22122.4|22102.4|41
1650901800000|2022-04-25 15:50:00|22127.3|22107.3|22134.7|22114.7|22134.7|22114.7|22119.8|22099.8|42
1650902100000|2022-04-25 15:55:00|22137.2|22117.2|22154.8|22134.8|22157.3|22137.3|22127.3|22107.3|54
1650902400000|2022-04-25 16:00:00|22147.3|22127.3|22092.3|22072.3|22157.3|22137.3|22092.3|22072.3|115
1650902700000|2022-04-25 16:05:00|22094.7|22074.7|22107.4|22087.4|22122.4|22102.4|22094.7|22074.7|155
1650903000000|2022-04-25 16:10:00|22105|22085|22105|22085|22124.9|22104.9|22089.9|22069.9|79
1650903300000|2022-04-25 16:15:00|22107.4|22087.4|22054.9|22034.9|22109.9|22089.9|22047.4|22027.4|168
1650903600000|2022-04-25 16:20:00|22057.4|22037.4|22082.2|22062.2|22097.2|22077.2|22052.4|22032.4|729
1650903900000|2022-04-25 16:25:00|22082.4|22062.4|22114.9|22094.9|22119.9|22099.9|22082.4|22062.4|166
1650904200000|2022-04-25 16:30:00|22117.4|22097.4|22094.9|22074.9|22117.4|22097.4|22087.4|22067.4|147
1650904500000|2022-04-25 16:35:00|22092.4|22072.4|22142.4|22122.4|22142.4|22122.4|22092.4|22072.4|205
1650904800000|2022-04-25 16:40:00|22139.9|22119.9|22139.9|22119.9|22142.4|22122.4|22134.9|22114.9|52
1650905100000|2022-04-25 16:45:00|22144.8|22124.8|22139.9|22119.9|22144.9|22124.9|22135.1|22115.1|40
1650905400000|2022-04-25 16:50:00|22137.4|22117.4|22137.4|22117.4|22147.4|22127.4|22129.9|22109.9|37
1650905700000|2022-04-25 16:55:00|22139.9|22119.9|22164.9|22144.9|22167.3|22147.3|22139.9|22119.9|71
1650906000000|2022-04-25 17:00:00|22162.4|22142.4|22147.4|22127.4|22162.4|22142.4|22147.4|22127.4|38
1650906300000|2022-04-25 17:05:00|22145|22125|22142.4|22122.4|22145|22125|22140|22120|13
1650906600000|2022-04-25 17:10:00|22142.5|22122.5|22167.4|22147.4|22167.4|22147.4|22137.4|22117.4|36
1650906900000|2022-04-25 17:15:00|22162.5|22142.5|22144.9|22124.9|22162.5|22142.5|22144.9|22124.9|21
1650907200000|2022-04-25 17:20:00|22147.4|22127.4|22139.9|22119.9|22152.4|22132.4|22137.5|22117.5|36
1650907500000|2022-04-25 17:25:00|22142.4|22122.4|22197.4|22177.4|22242.4|22222.4|22139.9|22119.9|215
1650960900000|2022-04-26 08:15:00|22189.7|22129.7|22192.4|22132.4|22212.4|22192.4|22142.4|22114.8|127
1650961200000|2022-04-26 08:20:00|22184.4|22164.4|22202.4|22182.4|22214.9|22194.9|22172.4|22152.4|79
1650961500000|2022-04-26 08:25:00|22194.9|22174.9|22184.9|22164.9|22202.4|22174.9|22169.9|22149.9|24
1650961800000|2022-04-26 08:30:00|22187.4|22167.4|22219.9|22199.9|22222.4|22199.9|22184.9|22164.9|23
1650962100000|2022-04-26 08:35:00|22227.3|22207.3|22207.4|22187.4|22237.3|22217.3|22207.4|22187.4|46
1650962400000|2022-04-26 08:40:00|22207.3|22187.3|22179.8|22159.8|22207.3|22187.3|22179.8|22159.8|26
1650962700000|2022-04-26 08:45:00|22179.7|22159.7|22172.4|22152.4|22179.8|22159.8|22139.9|22119.9|32
1650963000000|2022-04-26 08:50:00|22170|22150|22194.9|22174.9|22197.3|22174.9|22164.9|22137.3|29
1650963300000|2022-04-26 08:55:00|22195.1|22175.1|22204.9|22184.9|22204.9|22184.9|22194.8|22174.8|10
1650963600000|2022-04-26 09:00:00|22202.5|22182.5|22202.4|22182.4|22205.1|22185.1|22192.4|22172.4|54
1650963900000|2022-04-26 09:05:00|22199.9|22179.9|22197.4|22177.4|22199.9|22179.9|22194.9|22174.9|5
1650964200000|2022-04-26 09:10:00|22194.9|22174.9|22204.9|22184.9|22209.7|22189.7|22194.9|22174.9|15
1650964500000|2022-04-26 09:15:00|22202.5|22182.5|22197.4|22177.4|22204.9|22184.9|22197.4|22177.4|14
1650964800000|2022-04-26 09:20:00|22199.8|22179.8|22194.9|22174.9|22199.9|22179.9|22189.9|22169.9|40
1650965100000|2022-04-26 09:25:00|22197.4|22177.4|22199.9|22179.9|22204.9|22184.9|22197.4|22177.4|10
1650965400000|2022-04-26 09:30:00|22204.7|22184.7|22237.4|22217.4|22237.4|22217.4|22202.4|22182.4|30
1650965700000|2022-04-26 09:35:00|22239.9|22219.9|22234.9|22214.9|22242.4|22222.4|22234.9|22214.9|10
1650966000000|2022-04-26 09:40:00|22232.4|22212.4|22229.9|22209.9|22234.9|22214.9|22229.9|22209.9|10
1650966300000|2022-04-26 09:45:00|22232.4|22212.4|22234.9|22214.9|22234.9|22214.9|22232.4|22212.4|18
1650966600000|2022-04-26 09:50:00|22232.5|22212.5|22212.4|22192.4|22232.5|22212.5|22209.9|22189.9|14
1650966900000|2022-04-26 09:55:00|22209.9|22189.9|22197.5|22177.5|22214.9|22194.9|22195|22175|24
1650967200000|2022-04-26 10:00:00|22195.1|22175.1|22202.4|22182.4|22204.9|22184.9|22194.9|22174.9|25
1650967500000|2022-04-26 10:05:00|22204.9|22184.9|22199.9|22179.9|22204.9|22184.9|22192.4|22172.4|18
1650967800000|2022-04-26 10:10:00|22197.5|22177.5|22202.4|22182.4|22202.4|22182.4|22189.9|22169.9|10
1650968100000|2022-04-26 10:15:00|22204.8|22184.8|22222.4|22202.4|22224.9|22204.9|22204.8|22184.8|17
1650968400000|2022-04-26 10:20:00|22224.9|22204.9|22207.4|22187.4|22224.9|22204.9|22207.4|22187.4|14
1650968700000|2022-04-26 10:25:00|22204.9|22184.9|22214.9|22194.9|22214.9|22194.9|22202.4|22182.4|3
1650969000000|2022-04-26 10:30:00|22215|22195|22217.4|22197.4|22217.4|22197.4|22212.4|22192.4|11
1650969300000|2022-04-26 10:35:00|22219.9|22199.9|22224.9|22204.9|22227.2|22207.2|22219.9|22199.9|10
1650969600000|2022-04-26 10:40:00|22227.3|22207.3|22277.4|22257.4|22282.4|22262.4|22227.3|22207.3|49
1650969900000|2022-04-26 10:45:00|22275|22255|22267.4|22247.4|22275|22255|22267.4|22247.4|29
1650970200000|2022-04-26 10:50:00|22269.8|22249.8|22332.3|22312.3|22332.3|22312.3|22269.8|22249.8|174
1650970500000|2022-04-26 10:55:00|22334.7|22314.7|22324.6|22304.6|22339.7|22319.7|22314.7|22294.7|84
1650970800000|2022-04-26 11:00:00|22324.7|22304.7|22314.7|22294.7|22324.7|22304.7|22292.2|22272.2|72
1650971100000|2022-04-26 11:05:00|22312.2|22292.2|22294.7|22274.7|22327.2|22307.2|22294.7|22274.7|116
1650971400000|2022-04-26 11:10:00|22292.3|22272.3|22282.2|22262.2|22292.3|22272.3|22254.7|22234.7|43
1650971700000|2022-04-26 11:15:00|22284.7|22264.7|22282.2|22262.2|22309.7|22289.7|22282.2|22262.2|70
1650972000000|2022-04-26 11:20:00|22284.7|22264.7|22224.9|22204.9|22299.7|22279.7|22222.4|22202.4|115
1650972300000|2022-04-26 11:25:00|22220|22200|22152.6|22132.6|22220|22200|22152.6|22132.6|103
1650972600000|2022-04-26 11:30:00|22155|22135|22182.5|22162.5|22227.2|22202.4|22147.4|22127.4|59
1650972900000|2022-04-26 11:35:00|22179.9|22159.9|22189.9|22169.9|22189.9|22169.9|22172.4|22152.4|11
1650973200000|2022-04-26 11:40:00|22189.8|22169.8|22182.3|22162.3|22202.2|22182.2|22182.3|22162.3|22
1650973500000|2022-04-26 11:45:00|22179.9|22159.9|22224.7|22204.7|22224.7|22204.7|22179.9|22159.9|25
1650973800000|2022-04-26 11:50:00|22222.2|22202.2|22214.9|22194.9|22227.3|22207.3|22209.9|22189.9|88
1650974100000|2022-04-26 11:55:00|22214.8|22194.8|22139.9|22119.9|22214.8|22194.8|22132.4|22112.4|71
1650974400000|2022-04-26 12:00:00|22129.9|22109.9|22042.3|22022.3|22132.6|22112.4|22017.5|21997.5|252
1650974700000|2022-04-26 12:05:00|22042.4|22022.4|22127.4|22107.4|22147.4|22127.4|21999.9|21979.9|181
1650975000000|2022-04-26 12:10:00|22119.9|22099.9|22092.4|22072.4|22119.9|22099.9|22084.9|22064.9|41
1650975300000|2022-04-26 12:15:00|22092.5|22072.5|22080|22060|22099.9|22079.9|22080|22060|49
1650975600000|2022-04-26 12:20:00|22079.9|22059.9|22152.3|22132.3|22152.4|22132.4|22064.9|22044.9|104
1650975900000|2022-04-26 12:25:00|22152.4|22132.4|22247.2|22227.2|22252.5|22229.7|22152.4|22132.4|138
1650976200000|2022-04-26 12:30:00|22262.2|22242.2|22169.6|22149.6|22264.7|22244.7|22154.7|22134.7|141
1650976500000|2022-04-26 12:35:00|22169.7|22149.7|22229.7|22209.7|22229.7|22209.7|22169.7|22149.7|92
1650976800000|2022-04-26 12:40:00|22227.1|22207.1|22204.7|22184.7|22244.7|22224.7|22187.2|22167.2|76
1650977100000|2022-04-26 12:45:00|22199.7|22179.7|22184.7|22164.7|22219.6|22199.6|22184.7|22164.7|38
1650977400000|2022-04-26 12:50:00|22184.8|22164.8|22237.2|22217.2|22237.2|22217.2|22184.7|22164.7|37
1650977700000|2022-04-26 12:55:00|22239.6|22219.6|22229.7|22209.7|22239.7|22219.7|22222.3|22202.3|32
1650978000000|2022-04-26 13:00:00|22227.2|22207.2|22239.7|22219.7|22257.2|22237.2|22220|22200|90
1650978300000|2022-04-26 13:05:00|22244.7|22224.7|22284.6|22264.6|22292.2|22272.2|22244.7|22224.7|140
1650978600000|2022-04-26 13:10:00|22284.7|22264.7|22304.6|22284.6|22317.2|22297.2|22284.7|22264.7|92
1650978900000|2022-04-26 13:15:00|22304.7|22284.7|22299.7|22279.7|22309.7|22289.7|22274.7|22254.7|50
1650979200000|2022-04-26 13:20:00|22294.7|22274.7|22294.8|22274.8|22297.2|22277.2|22267.2|22247.2|65
1650979500000|2022-04-26 13:25:00|22294.9|22274.9|22267.1|22247.1|22304.5|22284.5|22252.3|22232.3|70
1650979800000|2022-04-26 13:30:00|22269.7|22249.7|22240.3|22220.3|22307.2|22287.2|22240.3|22220.3|160
1650980100000|2022-04-26 13:35:00|22242.3|22222.3|22077.4|22057.4|22242.3|22222.3|22070|22050|358
1650980400000|2022-04-26 13:40:00|22082.4|22062.4|22087.3|22067.3|22089.9|22069.9|22064.9|22044.9|153
1650980700000|2022-04-26 13:45:00|22084.9|22064.9|22074.9|22054.9|22087.4|22067.4|22064.9|22044.9|120
1650981000000|2022-04-26 13:50:00|22075.1|22055.1|22104.9|22084.9|22109.9|22089.9|22069.9|22049.9|114
1650981300000|2022-04-26 13:55:00|22107.4|22087.4|22134.9|22114.9|22137.4|22117.4|22105|22085|43
1650981600000|2022-04-26 14:00:00|22137.4|22117.4|22074.9|22054.9|22137.4|22117.4|22074.9|22054.9|194
1650981900000|2022-04-26 14:05:00|22072.5|22052.5|22089.7|22069.7|22102.3|22082.3|22072.5|22052.5|99
1650982200000|2022-04-26 14:10:00|22092.3|22072.3|22069.8|22049.8|22099.8|22079.8|22062.4|22042.4|60
1650982500000|2022-04-26 14:15:00|22069.9|22049.9|22072.4|22052.4|22079.9|22059.9|22062.4|22042.4|63
1650982800000|2022-04-26 14:20:00|22069.8|22049.8|22044.9|22024.9|22072.3|22052.3|22044.9|22024.9|96
1650983100000|2022-04-26 14:25:00|22042.5|22022.5|21994.9|21974.9|22042.5|22022.5|21957.4|21937.4|297
1650983400000|2022-04-26 14:30:00|21992.5|21972.5|21952.4|21932.4|22002.4|21982.4|21952.4|21932.4|121
1650983700000|2022-04-26 14:35:00|21954.9|21934.9|21982.3|21962.3|21982.3|21962.3|21922.4|21902.4|181
1650984000000|2022-04-26 14:40:00|21982.4|21962.4|21987.4|21967.4|22007.3|21987.3|21982.4|21962.4|104
1650984300000|2022-04-26 14:45:00|21989.8|21969.8|21984.8|21964.8|22014.9|21994.9|21977.5|21957.5|62
1650984600000|2022-04-26 14:50:00|21987.2|21967.2|21987.4|21967.4|21989.9|21969.9|21969.9|21949.9|109
1650984900000|2022-04-26 14:55:00|21989.9|21969.9|22014.9|21994.9|22032.4|22012.4|21989.9|21969.9|133
1650985200000|2022-04-26 15:00:00|22017.3|21997.3|22124.7|22104.7|22124.7|22104.7|22012.4|21992.4|239
1650985500000|2022-04-26 15:05:00|22115.1|22095.1|22119.7|22099.7|22127.2|22107.2|22104.7|22084.7|62
1650985800000|2022-04-26 15:10:00|22122.1|22102.1|22099.7|22079.7|22127.2|22107.2|22092.4|22072.4|67
1650986100000|2022-04-26 15:15:00|22097.2|22077.2|22119.7|22099.7|22129.7|22109.7|22089.7|22069.7|157
1650986400000|2022-04-26 15:20:00|22119.6|22099.6|22132.2|22112.2|22137.2|22117.2|22099.7|22079.7|36
1650986700000|2022-04-26 15:25:00|22129.8|22109.8|22144.7|22124.7|22147.2|22127.2|22129.7|22109.7|74
1650987000000|2022-04-26 15:30:00|22147.1|22127.1|22172.2|22152.2|22192.2|22172.2|22137.2|22117.2|118
1650987300000|2022-04-26 15:35:00|22174.6|22154.6|22177.2|22157.2|22182.2|22162.2|22164.8|22144.8|55
1650987600000|2022-04-26 15:40:00|22174.8|22154.8|22167.2|22147.2|22184.7|22164.7|22164.7|22144.7|63
1650987900000|2022-04-26 15:45:00|22172|22152|22129.7|22109.7|22187.3|22167.3|22127.2|22107.2|53
1650988200000|2022-04-26 15:50:00|22134.6|22114.6|22112.2|22092.2|22149.7|22129.7|22112.2|22092.2|40
1650988500000|2022-04-26 15:55:00|22114.7|22094.7|22114.7|22094.7|22137.2|22117.2|22114.7|22094.7|47
1650988800000|2022-04-26 16:00:00|22117.1|22097.1|22132.2|22112.2|22132.2|22112.2|22117.1|22097.1|99
1650989100000|2022-04-26 16:05:00|22129.7|22109.7|22142.2|22122.2|22142.2|22122.2|22124.7|22104.7|111
1650989400000|2022-04-26 16:10:00|22144.7|22124.7|22134.8|22114.8|22149.7|22129.7|22132.2|22112.2|69
1650989700000|2022-04-26 16:15:00|22132.3|22112.3|22154.7|22114.7|22154.7|22114.8|22122.2|22102.2|76
1650990000000|2022-04-26 16:20:00|22139.8|22119.8|22112|22092|22152|22132|22104.6|22084.6|576
1650990300000|2022-04-26 16:25:00|22112.2|22092.2|22147|22127|22147|22127|22112.2|22092.2|114
1650990600000|2022-04-26 16:30:00|22152|22132|22157|22137|22159.5|22139.5|22146.8|22126.8|59
1650990900000|2022-04-26 16:35:00|22154.5|22134.5|22149.5|22129.5|22164.5|22144.5|22147|22127|74
1650991200000|2022-04-26 16:40:00|22147|22127|22129.5|22109.5|22147|22127|22127|22107|67
1650991500000|2022-04-26 16:45:00|22129.3|22109.3|22132|22112|22137|22117|22127|22107|77
1650991800000|2022-04-26 16:50:00|22129.5|22109.5|22137|22117|22139.5|22119.5|22127|22107|41
1650992100000|2022-04-26 16:55:00|22136.8|22116.8|22107.1|22087.1|22136.8|22116.8|22097|22077|127
1650992400000|2022-04-26 17:00:00|22104.5|22084.5|22114.4|22094.4|22129.5|22109.5|22101.8|22081.8|68
1650992700000|2022-04-26 17:05:00|22111.9|22091.9|22086.9|22066.9|22124.4|22104.4|22084.4|22064.4|152
1650993000000|2022-04-26 17:10:00|22089.4|22069.4|22109.3|22089.3|22109.3|22089.3|22089.4|22069.4|37
1650993300000|2022-04-26 17:15:00|22109.4|22089.4|22056.9|22036.9|22119.3|22099.3|22041.9|22021.9|65
1650993600000|2022-04-26 17:20:00|22059.4|22039.4|22064.4|22044.4|22076.9|22056.9|22059.4|22039.4|55
1650993900000|2022-04-26 17:25:00|22066.8|22046.8|22011.9|21991.9|22071.9|22051.9|22009.4|21981.8|102
1651047300000|2022-04-27 08:15:00|22008.9|21988.9|21901.8|21881.8|22008.9|21988.9|21884.3|21851.8|201
1651047600000|2022-04-27 08:20:00|21902|21882|21944.3|21924.3|21961.8|21924.3|21891.8|21871.5|37
1651047900000|2022-04-27 08:25:00|21946.7|21926.7|21991.8|21951.8|21991.8|21969.2|21946.7|21922|42
1651048200000|2022-04-27 08:30:00|21991.7|21951.7|21999.3|21979.3|21999.3|21979.3|21942.1|21914.2|100
1651048500000|2022-04-27 08:35:00|21994.6|21974.6|21999.2|21979.2|21999.2|21979.2|21971.8|21951.8|8
1651048800000|2022-04-27 08:40:00|22001.5|21981.5|22039.3|22019.3|22044.3|22024.3|21999.3|21979.3|70
1651049100000|2022-04-27 08:45:00|22041.7|22021.7|22056.8|22036.8|22059.2|22039.2|22031.8|22011.8|23
1651049400000|2022-04-27 08:50:00|22059.3|22039.3|22104.3|22084.3|22104.3|22084.3|22059.3|22039.3|85
1651049700000|2022-04-27 08:55:00|22096.8|22076.8|22104.3|22084.3|22111.8|22091.8|22089.3|22069.3|29
1651050000000|2022-04-27 09:00:00|22106.8|22086.8|22089.3|22069.3|22114|22094|22079.3|22059.3|42
1651050300000|2022-04-27 09:05:00|22087|22067|22109.5|22089.5|22109.5|22089.5|22084.3|22064.3|15
1651050600000|2022-04-27 09:10:00|22114.3|22094.3|22139.3|22119.3|22139.3|22119.3|22114.3|22094.3|21
1651050900000|2022-04-27 09:15:00|22137|22117|22111.8|22091.8|22137|22117|22111.8|22086.8|9
1651051200000|2022-04-27 09:20:00|22114.2|22094.2|22109.2|22069.2|22119.3|22099.3|22106.7|22069.2|22
1651051500000|2022-04-27 09:25:00|22109|22069|22114.3|22094.3|22116.8|22096.8|22094.3|22069|38
1651051800000|2022-04-27 09:30:00|22114.2|22094.2|22121.8|22101.8|22126.8|22106.8|22111.8|22091.8|22
1651052100000|2022-04-27 09:35:00|22124.3|22104.3|22144.3|22124.3|22144.3|22124.3|22124.3|22104.3|22
1651052400000|2022-04-27 09:40:00|22146.7|22126.7|22189.6|22169.6|22219.3|22199.3|22146.7|22126.7|140
1651052700000|2022-04-27 09:45:00|22191.9|22171.9|22189.3|22169.3|22194.6|22174.6|22186.9|22166.9|18
1651053000000|2022-04-27 09:50:00|22191.8|22171.8|22177.4|22157.4|22196.7|22176.7|22177.4|22157.4|11
1651053300000|2022-04-27 09:55:00|22179.7|22159.7|22199.3|22179.3|22199.3|22179.3|22179.3|22159.3|10
1651053600000|2022-04-27 10:00:00|22199.2|22179.2|22236.7|22216.7|22239.3|22219.3|22196.9|22176.9|12
1651053900000|2022-04-27 10:05:00|22236.8|22216.8|22209.4|22189.4|22236.8|22216.8|22209.4|22189.4|21
1651054200000|2022-04-27 10:10:00|22207.1|22187.1|22222.2|22202.2|22222.2|22202.2|22194.4|22174.4|42
1651054500000|2022-04-27 10:15:00|22229.3|22209.3|22214.3|22194.3|22244.3|22224.3|22214.3|22194.3|23
1651054800000|2022-04-27 10:20:00|22211.8|22191.8|22216.7|22196.7|22219.3|22199.3|22211.8|22191.8|7
1651055100000|2022-04-27 10:25:00|22219.2|22199.2|22211.8|22191.8|22224.6|22204.6|22211.8|22191.8|13
1651055400000|2022-04-27 10:30:00|22204.7|22184.7|22156.8|22136.8|22204.7|22184.7|22154.3|22134.3|28
1651055700000|2022-04-27 10:35:00|22159.3|22139.3|22191.8|22131.8|22191.8|22139.3|22159.3|22126.8|9
1651056000000|2022-04-27 10:40:00|22189.3|22149.3|22186.8|22166.8|22191.9|22169.3|22186.8|22149.3|5
1651056300000|2022-04-27 10:45:00|22184.4|22164.4|22176.8|22156.8|22186.7|22166.7|22156.7|22136.7|28
1651056600000|2022-04-27 10:50:00|22174.3|22154.3|22176.8|22156.8|22176.8|22156.8|22174.2|22154.2|7
1651056900000|2022-04-27 10:55:00|22184|22164|22186.8|22166.8|22196.7|22176.7|22184|22164|17
1651057200000|2022-04-27 11:00:00|22186.7|22166.7|22169.3|22149.3|22189.3|22169.3|22166.9|22146.9|6
1651057500000|2022-04-27 11:05:00|22166.9|22146.9|22171.8|22151.8|22171.8|22151.8|22166.9|22146.9|7
1651057800000|2022-04-27 11:10:00|22171.9|22151.9|22157.1|22117.1|22181.8|22161.8|22139.9|22117.1|36
1651058100000|2022-04-27 11:15:00|22159.6|22119.6|22176.8|22156.8|22176.8|22156.8|22154.3|22119.6|5
1651058400000|2022-04-27 11:20:00|22181.7|22161.7|22194|22174|22194|22174|22181.7|22161.7|190
1651058700000|2022-04-27 11:25:00|22196.5|22176.5|22189|22169|22196.5|22176.5|22189|22169|156
1651059000000|2022-04-27 11:30:00|22181.5|22161.5|22176.7|22156.7|22181.5|22161.5|22161.5|22141.5|21
1651059300000|2022-04-27 11:35:00|22176.4|22156.4|22171.4|22151.4|22208.7|22188.7|22171.4|22146.5|28
1651059600000|2022-04-27 11:40:00|22169|22149|22154|22134|22169|22149|22154|22134|14
1651059900000|2022-04-27 11:45:00|22156.4|22136.4|22181.5|22161.5|22181.5|22161.5|22149|22129|33
1651060200000|2022-04-27 11:50:00|22181.6|22161.6|22136.5|22116.5|22186.5|22166.5|22136.5|22116.5|19
1651060500000|2022-04-27 11:55:00|22139|22119|22141.5|22121.5|22151.6|22131.6|22124.4|22104.4|51
1651060800000|2022-04-27 12:00:00|22139|22119|22146.6|22126.6|22209|22189|22126.5|22106.5|129
1651061100000|2022-04-27 12:05:00|22141.6|22121.6|22154|22134|22154|22134|22124|22104|73
1651061400000|2022-04-27 12:10:00|22149|22129|22034|22014|22149|22129|22034|22014|111
1651061700000|2022-04-27 12:15:00|22031.6|22011.6|22034.4|22014.4|22086.5|22066.5|22029|22009|147
1651062000000|2022-04-27 12:20:00|22034.6|22014.6|22031.8|22011.8|22054|22034|22031.8|22011.8|102
1651062300000|2022-04-27 12:25:00|22036.8|22016.8|22029.1|22009.1|22039.3|22019.3|22026.8|22006.8|32
1651062600000|2022-04-27 12:30:00|22031.6|22011.6|22021.5|22001.5|22039|22019|22014|21994|116
1651062900000|2022-04-27 12:35:00|22019|21999|22034|22014|22051.5|22031.5|22016.6|21996.6|50
1651063200000|2022-04-27 12:40:00|22034.3|22014.3|22034|22014|22048.7|22028.7|22034|22014|44
1651063500000|2022-04-27 12:45:00|22033.7|22013.7|22029|22009|22033.7|22013.7|22026.5|22006.5|49
1651063800000|2022-04-27 12:50:00|22026.6|22006.6|22064|22044|22076.4|22056.4|22026.5|22006.5|61
1651064100000|2022-04-27 12:55:00|22071.5|22051.5|22079|22059|22084|22064|22064.1|22044.1|23
1651064400000|2022-04-27 13:00:00|22081.5|22061.5|22036.5|22016.5|22084|22064|22034|22014|59
1651064700000|2022-04-27 13:05:00|22034|22014|22026.5|22006.5|22034|22014|22026.5|22006.5|54
1651065000000|2022-04-27 13:10:00|22026.6|22006.6|22039|22019|22064|22044|22026.5|22006.5|43
1651065300000|2022-04-27 13:15:00|22034|22014|22036.5|22016.5|22036.5|22016.5|22029|22009|17
1651065600000|2022-04-27 13:20:00|22041.5|22021.5|22038.8|22018.8|22051.5|22031.5|22038.8|22018.8|25
1651065900000|2022-04-27 13:25:00|22039|22019|21956.3|21936.3|22039|22019|21943.8|21923.8|296
1651066200000|2022-04-27 13:30:00|21956.5|21936.5|21996.8|21976.8|22026.6|22001.8|21956.5|21936.5|135
1651066500000|2022-04-27 13:35:00|21999.1|21979.1|22044.4|22024.4|22069.1|22049.1|21994.4|21974.4|209
1651066800000|2022-04-27 13:40:00|22046.8|22026.8|22079.3|22059.3|22101.8|22081.8|22046.8|22026.8|52
1651067100000|2022-04-27 13:45:00|22081.6|22061.6|22079.1|22059.1|22101.8|22081.8|22076.9|22056.9|65
1651067400000|2022-04-27 13:50:00|22079.3|22059.3|22134.3|22114.3|22134.3|22114.3|22069.3|22049.3|75
1651067700000|2022-04-27 13:55:00|22131.9|22111.9|22124.3|22104.3|22136.6|22116.6|22104.3|22084.3|55
1651068000000|2022-04-27 14:00:00|22126.6|22106.6|22069.3|22049.3|22129.3|22109.3|22069.3|22049.3|60
1651068300000|2022-04-27 14:05:00|22071.8|22051.8|21999.3|21979.3|22071.8|22051.8|21994.3|21974.3|108
1651068600000|2022-04-27 14:10:00|22009.3|21989.3|21984.3|21964.3|22034.3|22014.3|21984.3|21964.3|115
1651068900000|2022-04-27 14:15:00|21986.6|21966.6|21971.5|21951.5|21989.3|21969.3|21959.4|21939.4|89
1651069200000|2022-04-27 14:20:00|21971.8|21951.8|21971.9|21951.9|21984|21964|21959.3|21939.3|89
1651069500000|2022-04-27 14:25:00|21972.1|21952.1|21919.4|21899.4|21994.3|21974.3|21914.4|21894.4|256
1651069800000|2022-04-27 14:30:00|21921.8|21901.8|21934.6|21914.6|21954.6|21934.6|21919.4|21899.4|99
1651070100000|2022-04-27 14:35:00|21936.9|21916.9|21929.6|21909.6|21947.1|21927.1|21914.7|21894.7|123
1651070400000|2022-04-27 14:40:00|21927.2|21907.2|21934.7|21914.7|21949.6|21929.6|21917.1|21897.1|124
1651070700000|2022-04-27 14:45:00|21934.6|21914.6|21872.1|21852.1|21934.6|21914.6|21872.1|21852.1|244
1651071000000|2022-04-27 14:50:00|21869.7|21849.7|21832.2|21812.2|21884.6|21864.6|21822.1|21802.1|192
1651071300000|2022-04-27 14:55:00|21829.7|21809.7|21709.9|21689.9|21829.7|21809.7|21684.9|21664.9|679
1651071600000|2022-04-27 15:00:00|21714.6|21694.6|21672.2|21652.2|21717.2|21697.2|21630|21610|419
1651071900000|2022-04-27 15:05:00|21674.6|21654.6|21687.4|21667.4|21687.4|21667.4|21622.4|21602.4|220
1651072200000|2022-04-27 15:10:00|21689.9|21669.9|21609.7|21589.7|21689.9|21669.9|21605|21585|282
1651072500000|2022-04-27 15:15:00|21609.9|21589.9|21612.2|21592.2|21624.9|21604.9|21597.4|21577.4|325
1651072800000|2022-04-27 15:20:00|21612.4|21592.4|21607.4|21587.4|21614.9|21594.9|21594.9|21574.9|176
1651073100000|2022-04-27 15:25:00|21605|21585|21622.4|21602.4|21622.4|21602.4|21582.4|21562.4|298
1651073400000|2022-04-27 15:30:00|21620|21600|21600|21580|21620|21600|21597.4|21577.4|87
1651073700000|2022-04-27 15:35:00|21602.4|21582.4|21540|21520|21602.4|21582.4|21540|21520|279
1651074000000|2022-04-27 15:40:00|21537.5|21517.5|21544.9|21524.9|21547.4|21527.4|21537.5|21517.5|185
1651074300000|2022-04-27 15:45:00|21542.4|21522.4|21505.2|21485.2|21547.5|21527.5|21505.2|21485.2|347
1651074600000|2022-04-27 15:50:00|21507.5|21487.5|21492.4|21472.4|21512.2|21492.2|21467.4|21447.4|310
1651074900000|2022-04-27 15:55:00|21490|21470|21484.9|21464.9|21522.4|21502.4|21469.9|21449.9|161
1651075200000|2022-04-27 16:00:00|21487.5|21467.5|21487.4|21467.4|21502.5|21482.5|21487.4|21467.4|112
1651075500000|2022-04-27 16:05:00|21485|21465|21512.4|21492.4|21524.9|21504.9|21484.9|21464.9|153
1651075800000|2022-04-27 16:10:00|21512.2|21492.2|21532.4|21512.4|21542.2|21522.2|21492.4|21472.4|145
1651076100000|2022-04-27 16:15:00|21527.4|21507.4|21504.9|21484.9|21527.4|21507.4|21504.9|21484.9|251
1651076400000|2022-04-27 16:20:00|21502.4|21482.4|21597.1|21577.1|21597.1|21577.1|21497.5|21477.5|811
1651076700000|2022-04-27 16:25:00|21601.8|21581.8|21629.6|21609.6|21654.4|21634.4|21597.1|21576.9|348
1651077000000|2022-04-27 16:30:00|21627.1|21607.1|21612.1|21592.1|21632.1|21612.1|21594.6|21574.6|116
1651077300000|2022-04-27 16:35:00|21614.6|21594.6|21627.1|21607.1|21639.4|21619.4|21606.9|21586.9|116
1651077600000|2022-04-27 16:40:00|21624.7|21604.7|21609.7|21589.7|21639.4|21619.4|21609.7|21589.7|57
1651077900000|2022-04-27 16:45:00|21609.6|21589.6|21602.1|21582.1|21609.6|21589.6|21589.6|21569.6|111
1651078200000|2022-04-27 16:50:00|21604.6|21584.6|21589.6|21569.6|21604.7|21584.7|21587.2|21567.2|51
1651078500000|2022-04-27 16:55:00|21587.2|21567.2|21537.2|21517.2|21589.7|21569.7|21537.2|21517.2|145
1651078800000|2022-04-27 17:00:00|21539.6|21519.6|21552.1|21532.1|21552.1|21532.1|21537.1|21517.1|99
1651079100000|2022-04-27 17:05:00|21551.9|21531.9|21524.7|21504.7|21552.1|21532.1|21517.1|21497.1|63
1651079400000|2022-04-27 17:10:00|21522.2|21502.2|21532.2|21512.2|21542.2|21522.2|21522.2|21502.2|85
1651079700000|2022-04-27 17:15:00|21534.6|21514.6|21534.5|21514.5|21547.1|21527.1|21532|21512|60
1651080000000|2022-04-27 17:20:00|21532.2|21512.2|21584.5|21564.5|21586.6|21566.6|21532|21512|87
1651080300000|2022-04-27 17:25:00|21581.9|21561.9|21576.9|21556.9|21592|21567|21559.5|21539.5|113
1651080600000|2022-04-27 17:30:00|21577|21557|21577|21557|21577|21557|21577|21557|0
1651133700000|2022-04-28 08:15:00|21579.5|21559.5|21647|21627|21654.5|21634.5|21579.5|21556.8|132
1651134000000|2022-04-28 08:20:00|21652|21632|21619.5|21599.5|21661.4|21634.3|21619.5|21592|536
1651134300000|2022-04-28 08:25:00|21617|21597|21632|21612|21632|21612|21604.5|21584.5|83
1651134600000|2022-04-28 08:30:00|21629.7|21609.7|21644.5|21624.5|21647|21624.5|21627.2|21607|9
1651134900000|2022-04-28 08:35:00|21656.8|21616.8|21649.5|21629.5|21656.8|21629.5|21637|21616.8|11
1651135200000|2022-04-28 08:40:00|21654.1|21634.1|21654.5|21634.5|21662|21642|21647|21627|41
1651135500000|2022-04-28 08:45:00|21657|21637|21702|21682|21702|21682|21657|21637|104
1651135800000|2022-04-28 08:50:00|21699.5|21679.5|21727|21707|21729.5|21709.5|21697|21677|42
1651136100000|2022-04-28 08:55:00|21724.5|21704.5|21724.5|21704.5|21727|21707|21699.5|21679.5|28
1651136400000|2022-04-28 09:00:00|21729.5|21709.5|21672|21652|21729.5|21709.5|21672|21652|37
1651136700000|2022-04-28 09:05:00|21671.6|21651.6|21649.5|21629.5|21671.6|21651.6|21622.3|21602.3|60
1651137000000|2022-04-28 09:10:00|21654.5|21634.5|21657|21637|21674.5|21654.5|21654.5|21634.5|34
1651137300000|2022-04-28 09:15:00|21654.6|21634.6|21677|21657|21677|21657|21637|21617|39
1651137600000|2022-04-28 09:20:00|21674.6|21654.6|21599.8|21579.8|21674.6|21654.6|21599.8|21579.8|39
1651137900000|2022-04-28 09:25:00|21599.5|21579.5|21582|21562|21599.5|21579.5|21582|21562|24
1651138200000|2022-04-28 09:30:00|21584.3|21564.3|21592|21572|21594.3|21574.3|21582|21562|45
1651138500000|2022-04-28 09:35:00|21594.5|21574.5|21579.5|21559.5|21597|21577|21574.6|21554.6|50
1651138800000|2022-04-28 09:40:00|21584.5|21564.5|21592|21572|21592|21572|21584.5|21564.5|18
1651139100000|2022-04-28 09:45:00|21597|21577|21612|21592|21614.5|21594.5|21577|21557|72
1651139400000|2022-04-28 09:50:00|21611.8|21591.8|21604.5|21584.5|21611.8|21591.8|21604.5|21584.5|24
1651139700000|2022-04-28 09:55:00|21602|21582|21587|21567|21604.5|21584.5|21587|21567|13
1651140000000|2022-04-28 10:00:00|21586.8|21566.8|21591.8|21571.8|21591.8|21571.8|21582|21562|18
1651140300000|2022-04-28 10:05:00|21594.3|21574.3|21607|21587|21607|21587|21577|21557|22
1651140600000|2022-04-28 10:10:00|21609.5|21589.5|21629.5|21609.5|21629.5|21609.5|21609.5|21589.5|13
1651140900000|2022-04-28 10:15:00|21634.5|21614.5|21629.5|21609.5|21642|21622|21619.5|21599.5|58
1651141200000|2022-04-28 10:20:00|21624.5|21604.5|21609.5|21589.5|21624.5|21604.5|21607|21587|9
1651141500000|2022-04-28 10:25:00|21607|21587|21572|21552|21609.5|21589.5|21572|21552|52
1651141800000|2022-04-28 10:30:00|21569.6|21549.6|21609.5|21589.5|21612|21592|21569.6|21549.6|34
1651142100000|2022-04-28 10:35:00|21612|21592|21604.5|21584.5|21619.5|21599.5|21604.5|21584.5|16
1651142400000|2022-04-28 10:40:00|21619.5|21599.5|21629.5|21609.5|21629.5|21609.5|21619.5|21599.5|34
1651142700000|2022-04-28 10:45:00|21627.1|21607.1|21609.5|21589.5|21627.1|21607.1|21609.5|21589.5|12
1651143000000|2022-04-28 10:50:00|21609.6|21589.6|21609.5|21589.5|21614.5|21594.5|21609.5|21589.5|8
1651143300000|2022-04-28 10:55:00|21607.1|21587.1|21604.6|21584.6|21607.1|21587.1|21602.1|21582.1|1
1651143600000|2022-04-28 11:00:00|21602.1|21582.1|21629.5|21609.5|21629.5|21609.5|21589.5|21569.5|32
1651143900000|2022-04-28 11:05:00|21627.1|21607.1|21637|21617|21639.5|21619.5|21619.5|21599.5|24
1651144200000|2022-04-28 11:10:00|21634.5|21614.5|21639.5|21619.5|21644.5|21624.5|21634.5|21614.5|7
1651144500000|2022-04-28 11:15:00|21639.1|21619.1|21629.5|21609.5|21639.5|21619.5|21622|21602|34
1651144800000|2022-04-28 11:20:00|21632|21612|21654.5|21634.5|21654.5|21634.5|21632|21612|24
1651145100000|2022-04-28 11:25:00|21652|21632|21622|21602|21652|21632|21622|21602|31
1651145400000|2022-04-28 11:30:00|21615|21595|21559.5|21539.5|21615|21595|21559.5|21539.5|39
1651145700000|2022-04-28 11:35:00|21562|21542|21592|21572|21592|21572|21549.5|21529.5|66
1651146000000|2022-04-28 11:40:00|21594.3|21574.3|21592|21572|21597|21577|21587|21567|23
1651146300000|2022-04-28 11:45:00|21592.1|21572.1|21559.3|21539.3|21597|21577|21559.3|21539.3|44
1651146600000|2022-04-28 11:50:00|21559.5|21539.5|21563.7|21543.7|21566|21546|21542|21522|27
1651146900000|2022-04-28 11:55:00|21566|21546|21541.6|21521.6|21579.5|21559.5|21539.3|21519.3|99
1651147200000|2022-04-28 12:00:00|21543.9|21523.9|21504.3|21484.3|21544.1|21524.1|21504.1|21484.1|257
1651147500000|2022-04-28 12:05:00|21504.1|21484.1|21496.6|21476.6|21509.1|21489.1|21484.1|21464.1|118
1651147800000|2022-04-28 12:10:00|21499.1|21479.1|21524.3|21504.3|21529.1|21509.1|21464.1|21444.1|198
1651148100000|2022-04-28 12:15:00|21529.1|21509.1|21499.3|21479.3|21584.1|21564.1|21499.3|21479.3|145
1651148400000|2022-04-28 12:20:00|21501.6|21481.6|21556.6|21536.6|21571.6|21541.6|21484.1|21464.1|62
1651148700000|2022-04-28 12:25:00|21556.8|21536.8|21569.1|21549.1|21571.8|21551.8|21547|21527|61
1651149000000|2022-04-28 12:30:00|21571.4|21551.4|21529.3|21509.3|21624.1|21604.1|21529.3|21509.3|212
1651149300000|2022-04-28 12:35:00|21527|21507|21629.1|21609.1|21629.1|21609.1|21527|21507|192
1651149600000|2022-04-28 12:40:00|21624.5|21604.5|21539.1|21519.1|21624.5|21604.5|21539.1|21519.1|78
1651149900000|2022-04-28 12:45:00|21536.8|21516.8|21566.6|21546.6|21574.1|21554.1|21529.1|21509.1|89
1651150200000|2022-04-28 12:50:00|21559.1|21539.1|21576.6|21556.6|21599.1|21579.1|21544.1|21524.1|70
1651150500000|2022-04-28 12:55:00|21574.3|21554.3|21601.6|21581.6|21616.6|21596.6|21566.6|21546.6|106
1651150800000|2022-04-28 13:00:00|21597|21577|21551.6|21531.6|21601.6|21581.6|21551.6|21531.6|48
1651151100000|2022-04-28 13:05:00|21554.1|21534.1|21549.1|21529.1|21579.3|21559.3|21549.1|21529.1|34
1651151400000|2022-04-28 13:10:00|21546.6|21526.6|21521.6|21501.6|21546.6|21526.6|21509.1|21489.1|102
1651151700000|2022-04-28 13:15:00|21519.1|21499.1|21546.9|21526.9|21554.1|21534.1|21511.6|21491.6|46
1651152000000|2022-04-28 13:20:00|21546.6|21526.6|21544.1|21524.1|21546.6|21526.6|21524.3|21504.3|51
1651152300000|2022-04-28 13:25:00|21541.8|21521.8|21519.1|21499.1|21541.8|21521.8|21504.3|21484.3|91
1651152600000|2022-04-28 13:30:00|21524.1|21504.1|21519.1|21499.1|21534.1|21514.1|21514.1|21494.1|99
1651152900000|2022-04-28 13:35:00|21516.6|21496.6|21466.6|21446.6|21516.6|21496.6|21466.6|21446.6|191
1651153200000|2022-04-28 13:40:00|21466.4|21446.4|21471.4|21451.4|21491.6|21471.6|21461.6|21441.6|123
1651153500000|2022-04-28 13:45:00|21471.6|21451.6|21501.8|21481.8|21504.1|21484.1|21461.9|21441.9|234
1651153800000|2022-04-28 13:50:00|21504.1|21484.1|21491.9|21471.9|21509.4|21489.4|21489.4|21469.4|122
1651154100000|2022-04-28 13:55:00|21494.3|21474.3|21499.3|21479.3|21524.4|21504.4|21489.4|21469.4|118
1651154400000|2022-04-28 14:00:00|21501.6|21481.6|21486.9|21466.9|21507.1|21487.1|21486.9|21466.9|122
1651154700000|2022-04-28 14:05:00|21486.8|21466.8|21474.4|21454.4|21486.8|21466.8|21471.9|21451.9|83
1651155000000|2022-04-28 14:10:00|21474.3|21454.3|21464.3|21444.3|21484.3|21464.3|21461.9|21441.9|109
1651155300000|2022-04-28 14:15:00|21461.9|21441.9|21441.9|21421.9|21479.1|21459.1|21441.9|21421.9|184
1651155600000|2022-04-28 14:20:00|21444.3|21424.3|21471.9|21451.9|21476.9|21456.9|21441.9|21421.9|94
1651155900000|2022-04-28 14:25:00|21476.8|21456.8|21571.8|21551.8|21571.8|21551.8|21471.9|21451.9|196
1651156200000|2022-04-28 14:30:00|21571.9|21551.9|21567.1|21547.1|21609.3|21589.3|21564.8|21544.8|216
1651156500000|2022-04-28 14:35:00|21571.9|21551.9|21574.4|21554.4|21606.8|21586.8|21567.3|21547.3|112
1651156800000|2022-04-28 14:40:00|21572.1|21552.1|21554.3|21534.3|21581.8|21561.8|21544.8|21524.8|86
1651157100000|2022-04-28 14:45:00|21551.9|21531.9|21561.9|21541.9|21569.3|21549.3|21542.1|21522.1|110
1651157400000|2022-04-28 14:50:00|21564.4|21544.4|21589.1|21569.1|21591.4|21571.4|21544.6|21524.6|227
1651157700000|2022-04-28 14:55:00|21591.6|21571.6|21666.6|21646.6|21708.7|21688.7|21591.6|21571.6|402
1651158000000|2022-04-28 15:00:00|21661.6|21641.6|21629.1|21609.1|21661.6|21641.6|21604.3|21584.3|110
1651158300000|2022-04-28 15:05:00|21633.7|21613.7|21699.3|21679.3|21711.4|21691.4|21633.7|21613.7|189
1651158600000|2022-04-28 15:10:00|21701.6|21681.6|21684.1|21664.1|21704.1|21684.1|21676.6|21656.6|73
1651158900000|2022-04-28 15:15:00|21686.4|21666.4|21711.4|21691.4|21721.6|21701.6|21686.4|21666.4|108
1651159200000|2022-04-28 15:20:00|21711.6|21691.6|21669.1|21649.1|21711.6|21691.6|21666.6|21646.6|133
1651159500000|2022-04-28 15:25:00|21671.6|21651.6|21651.6|21631.6|21701.2|21681.2|21639.1|21619.1|129
1651159800000|2022-04-28 15:30:00|21664.1|21644.1|21699.2|21679.2|21716.6|21696.6|21661.6|21641.6|97
1651160100000|2022-04-28 15:35:00|21703.9|21683.9|21683.9|21663.9|21711.6|21691.6|21681.6|21661.6|68
1651160400000|2022-04-28 15:40:00|21684.1|21664.1|21671.6|21651.6|21686.6|21666.6|21666.7|21646.7|26
1651160700000|2022-04-28 15:45:00|21669.1|21649.1|21661.6|21641.6|21671.6|21651.6|21644.1|21624.1|76
1651161000000|2022-04-28 15:50:00|21659.1|21639.1|21624.1|21604.1|21676.6|21656.6|21621.7|21601.7|92
1651161300000|2022-04-28 15:55:00|21624.2|21604.2|21634.2|21614.2|21654.1|21634.1|21619.2|21599.2|77
1651161600000|2022-04-28 16:00:00|21631.7|21611.7|21691.6|21671.6|21696.6|21676.6|21629.4|21609.4|138
1651161900000|2022-04-28 16:05:00|21689.2|21669.2|21696.6|21676.6|21706.6|21686.6|21676.7|21656.7|66
1651162200000|2022-04-28 16:10:00|21699.1|21679.1|21691.6|21671.6|21719.1|21699.1|21671.6|21651.6|87
1651162500000|2022-04-28 16:15:00|21689.2|21669.2|21684.1|21664.1|21726.6|21706.6|21684.1|21664.1|126
1651162800000|2022-04-28 16:20:00|21689.1|21669.1|21766.2|21746.2|21823.7|21801.2|21689.1|21669.1|929
1651163100000|2022-04-28 16:25:00|21768.7|21748.7|21801.6|21781.6|21806.4|21786.4|21766.2|21746.2|263
1651163400000|2022-04-28 16:30:00|21801.4|21781.4|21803.5|21783.5|21810.8|21790.8|21776.2|21756.2|101
1651163700000|2022-04-28 16:35:00|21803.7|21783.7|21793.5|21773.5|21808.5|21788.5|21776.2|21756.2|96
1651164000000|2022-04-28 16:40:00|21795.8|21775.8|21803.5|21783.5|21806.2|21786.2|21793.7|21773.7|56
1651164300000|2022-04-28 16:45:00|21806|21786|21776.2|21756.2|21818.7|21798.7|21776.2|21756.2|81
1651164600000|2022-04-28 16:50:00|21781.2|21761.2|21798.7|21778.7|21801.2|21781.2|21781.2|21761.2|77
1651164900000|2022-04-28 16:55:00|21801|21781|21771.4|21751.4|21803.7|21783.7|21768.7|21748.7|62
1651165200000|2022-04-28 17:00:00|21771|21751|21791.2|21771.2|21791.2|21771.2|21768.9|21748.9|58
1651165500000|2022-04-28 17:05:00|21788.7|21768.7|21781.2|21761.2|21788.7|21768.7|21776.2|21756.2|30
1651165800000|2022-04-28 17:10:00|21788.5|21768.5|21778.7|21758.7|21796.2|21776.2|21773.5|21753.5|36
1651166100000|2022-04-28 17:15:00|21778.5|21758.5|21798.7|21778.7|21803.7|21783.7|21771.2|21751.2|59
1651166400000|2022-04-28 17:20:00|21801.2|21781.2|21803.7|21783.7|21818.7|21798.7|21796.4|21776.4|154
1651166700000|2022-04-28 17:25:00|21806.2|21786.2|21808.7|21788.7|21813.9|21793.9|21793.7|21773.7|162
1651220100000|2022-04-29 08:15:00|21806|21786|21893.5|21873.5|21916|21883.7|21803.3|21783.3|216
1651220400000|2022-04-29 08:20:00|21895.8|21875.8|21906.2|21886.2|21928.5|21908.5|21895.8|21875.8|43
1651220700000|2022-04-29 08:25:00|21908.5|21888.5|21923.5|21903.5|21923.5|21903.5|21886|21866|33
1651221000000|2022-04-29 08:30:00|21925.8|21905.8|21933.5|21913.5|21936|21916|21913.5|21893.5|35
1651221300000|2022-04-29 08:35:00|21933.3|21913.3|21933.7|21913.7|21943.5|21923.5|21927.8|21907.8|36
1651221600000|2022-04-29 08:40:00|21933.5|21913.5|21921.2|21901.2|21941.2|21921.2|21921.2|21901.2|31
1651221900000|2022-04-29 08:45:00|21921|21901|21923.5|21903.5|21931|21911|21916.4|21896.4|46
1651222200000|2022-04-29 08:50:00|21921.2|21901.2|21933.5|21913.5|21936|21916|21918.5|21898.5|11
1651222500000|2022-04-29 08:55:00|21931.2|21911.2|21941.2|21921.2|21941.2|21921.2|21931|21911|16
1651222800000|2022-04-29 09:00:00|21941|21921|21966.4|21946.4|21971|21951|21931.2|21911.2|121
1651223100000|2022-04-29 09:05:00|21968.7|21948.7|21973.5|21953.5|21973.5|21953.5|21948.5|21928.5|39
1651223400000|2022-04-29 09:10:00|21971.2|21951.2|21993.5|21973.5|21993.5|21973.5|21963.5|21943.5|49
1651223700000|2022-04-29 09:15:00|21988.5|21968.5|22090.8|22070.8|22096|22076|21988.5|21968.5|208
1651224000000|2022-04-29 09:20:00|22091|22071|22133.5|22113.5|22143.3|22123.3|22091|22071|108
1651224300000|2022-04-29 09:25:00|22136|22116|22153.5|22133.5|22161|22141|22126|22106|87
1651224600000|2022-04-29 09:30:00|22153.7|22133.7|22123.5|22103.5|22156|22136|22118.5|22098.5|58
1651224900000|2022-04-29 09:35:00|22125.7|22105.7|22048.5|22028.5|22141|22121|22046|22026|108
1651225200000|2022-04-29 09:40:00|22050.7|22030.7|22068.5|22048.5|22073.5|22053.5|22050.7|22030.7|39
1651225500000|2022-04-29 09:45:00|22071|22051|22088.5|22068.5|22098.5|22078.5|22061|22041|21
1651225800000|2022-04-29 09:50:00|22083.5|22063.5|22061|22041|22083.5|22063.5|22061|22041|8
1651226100000|2022-04-29 09:55:00|22065.5|22045.5|22081|22061|22083.5|22063.5|22065.5|22045.5|17
1651226400000|2022-04-29 10:00:00|22083.2|22063.2|22088.5|22068.5|22096|22076|22078.5|22058.5|18
1651226700000|2022-04-29 10:05:00|22098.5|22078.5|22108.5|22088.5|22108.5|22088.5|22098.5|22078.5|10
1651227000000|2022-04-29 10:10:00|22106|22086|22103.7|22083.7|22108.5|22088.5|22098.2|22078.2|14
1651227300000|2022-04-29 10:15:00|22106|22086|22113.5|22093.5|22113.5|22093.5|22106|22086|10
1651227600000|2022-04-29 10:20:00|22113.7|22093.7|22108.5|22088.5|22116|22096|22098.5|22078.5|38
1651227900000|2022-04-29 10:25:00|22106|22086|22128.5|22108.5|22140.7|22120.7|22106|22086|30
1651228200000|2022-04-29 10:30:00|22130.7|22110.7|22093.2|22073.2|22131|22111|22091|22071|20
1651228500000|2022-04-29 10:35:00|22093.5|22073.5|22088.5|22068.5|22093.5|22073.5|22083.2|22051|13
1651228800000|2022-04-29 10:40:00|22086.2|22066.2|22088.5|22068.5|22091|22071|22081|22061|19
1651229100000|2022-04-29 10:45:00|22086|22066|22053.5|22033.5|22086|22066|22053.5|22033.5|62
1651229400000|2022-04-29 10:50:00|22048.7|22028.7|22038.2|22018.2|22048.7|22028.7|22018.5|21998.5|80
1651229700000|2022-04-29 10:55:00|22038.5|22018.5|22036|22016|22038.5|22018.5|22018.5|21998.5|12
1651230000000|2022-04-29 11:00:00|22033.5|22013.5|21918.5|21898.5|22036|22016|21918.5|21898.5|73
1651230300000|2022-04-29 11:05:00|21913.9|21893.9|21963.5|21943.5|21963.5|21943.5|21913.7|21893.7|45
1651230600000|2022-04-29 11:10:00|21968.5|21948.5|21995.7|21975.7|21995.7|21975.7|21968.5|21948.5|7
1651230900000|2022-04-29 11:15:00|21998.2|21978.2|21998.4|21978.4|21998.4|21978.4|21963.4|21943.4|121
1651231200000|2022-04-29 11:20:00|21998.9|21978.9|22010.9|21990.9|22020.9|22000.9|21998.9|21978.9|17
1651231500000|2022-04-29 11:25:00|22008.4|21988.4|22018.4|21998.4|22018.4|21998.4|22000.9|21980.9|13
1651231800000|2022-04-29 11:30:00|22020.7|22000.7|22038.4|22018.4|22040.9|22020.9|22015.9|21995.9|35
1651232100000|2022-04-29 11:35:00|22035.9|22015.9|22013.4|21993.4|22043.4|22023.4|21991.2|21971.2|80
1651232400000|2022-04-29 11:40:00|22018.4|21998.4|22033.4|22013.4|22050.9|22030.9|22018.4|21998.4|26
1651232700000|2022-04-29 11:45:00|22035.9|21995.9|22013.4|21993.4|22035.9|21998.4|21990.9|21970.9|21
1651233000000|2022-04-29 11:50:00|22018.4|21998.4|21996.2|21976.2|22018.4|21998.4|21996.2|21966.4|17
1651233300000|2022-04-29 11:55:00|21993.7|21973.7|22078.4|22058.4|22078.4|22058.4|21993.7|21973.7|32
1651233600000|2022-04-29 12:00:00|22073.4|22053.4|22025.9|22005.9|22088.2|22068.2|22025.9|22005.9|86
1651233900000|2022-04-29 12:05:00|22028.2|22008.2|22048.4|22028.4|22065.9|22045.9|22018.9|21998.9|87
1651234200000|2022-04-29 12:10:00|22050.9|22030.9|22066.2|22046.2|22075.9|22055.9|22038.4|22018.4|78
1651234500000|2022-04-29 12:15:00|22065.9|22045.9|22055.9|22035.9|22095.9|22075.9|22048.4|22028.4|102
1651234800000|2022-04-29 12:20:00|22063.2|22043.2|22125.9|22105.9|22128.4|22108.4|22063.2|22043.2|53
1651235100000|2022-04-29 12:25:00|22128.2|22108.2|22108.4|22088.4|22130.9|22110.9|22083.4|22063.4|90
1651235400000|2022-04-29 12:30:00|22103.9|22083.9|22090.7|22070.7|22103.9|22083.9|22060.9|22040.9|71
1651235700000|2022-04-29 12:35:00|22093|22073|22055.9|22035.9|22093.2|22073.2|22043.2|22023.2|82
1651236000000|2022-04-29 12:40:00|22053.4|22033.4|22088.4|22068.4|22090.9|22070.9|22050.9|22030.9|38
1651236300000|2022-04-29 12:45:00|22090.9|22070.9|22120.9|22100.9|22125.9|22105.9|22088.4|22068.4|170
1651236600000|2022-04-29 12:50:00|22113.4|22093.4|22121.2|22101.2|22123.4|22103.4|22108.4|22088.4|21
1651236900000|2022-04-29 12:55:00|22118.9|22098.9|22118.4|22098.4|22123.2|22103.2|22108.7|22088.7|43
1651237200000|2022-04-29 13:00:00|22118.7|22098.7|22158.4|22138.4|22170.9|22150.9|22118.7|22098.7|241
1651237500000|2022-04-29 13:05:00|22155.9|22135.9|22188.2|22168.2|22196.2|22176.2|22151.4|22131.4|159
1651237800000|2022-04-29 13:10:00|22185.9|22165.9|22145.9|22125.9|22193.4|22173.4|22145.9|22125.9|118
1651238100000|2022-04-29 13:15:00|22143.2|22123.2|22185.7|22165.7|22190.7|22170.7|22133.4|22113.4|155
1651238400000|2022-04-29 13:20:00|22188|22168|22350.5|22330.5|22352.7|22332.7|22188|22168|501
1651238700000|2022-04-29 13:25:00|22352.7|22332.7|22335.2|22315.2|22352.7|22332.7|22305.7|22285.7|250
1651239000000|2022-04-29 13:30:00|22335.5|22315.5|22350.5|22330.5|22370.5|22350.5|22308.4|22288.4|365
1651239300000|2022-04-29 13:35:00|22352.7|22332.7|22355.9|22335.9|22365.5|22345.5|22330.7|22310.7|320
1651239600000|2022-04-29 13:40:00|22353.4|22333.4|22315.9|22295.9|22355.7|22335.7|22313.4|22293.4|234
1651239900000|2022-04-29 13:45:00|22308.9|22288.9|22320.9|22300.9|22320.9|22300.9|22291.1|22271.1|116
1651240200000|2022-04-29 13:50:00|22318.4|22298.4|22353.4|22333.4|22358|22338|22318.4|22298.4|91
1651240500000|2022-04-29 13:55:00|22350.9|22330.9|22288.4|22268.4|22355.9|22335.9|22288.4|22268.4|102
1651240800000|2022-04-29 14:00:00|22290.7|22270.7|22323.4|22303.4|22328.2|22308.2|22275.9|22255.9|94
1651241100000|2022-04-29 14:05:00|22325.9|22305.9|22323.2|22303.2|22325.9|22305.9|22288.2|22268.2|91
1651241400000|2022-04-29 14:10:00|22320.9|22300.9|22398.4|22378.4|22418.4|22398.4|22320.9|22300.9|366
1651241700000|2022-04-29 14:15:00|22393.6|22373.6|22374.1|22354.1|22410.7|22390.7|22373.4|22353.4|158
1651242000000|2022-04-29 14:20:00|22373.4|22353.4|22395.9|22375.9|22400.9|22380.9|22370.9|22350.9|119
1651242300000|2022-04-29 14:25:00|22398.2|22378.2|22393.4|22373.4|22418.4|22398.4|22363.9|22343.9|109
1651242600000|2022-04-29 14:30:00|22395.7|22375.7|22358.2|22338.2|22413.4|22393.4|22353.6|22333.6|182
1651242900000|2022-04-29 14:35:00|22353.4|22333.4|22438.4|22418.4|22443.4|22423.4|22353.4|22333.4|191
1651243200000|2022-04-29 14:40:00|22435.9|22415.9|22356.4|22336.4|22435.9|22415.9|22355.5|22335.5|105
1651243500000|2022-04-29 14:45:00|22351.8|22331.8|22365.9|22345.9|22388.4|22368.4|22338.4|22318.4|132
1651243800000|2022-04-29 14:50:00|22368.2|22348.2|22372.9|22352.9|22372.9|22352.9|22345.9|22325.9|88
1651244100000|2022-04-29 14:55:00|22373.2|22353.2|22315.9|22295.9|22380.9|22360.9|22315.9|22295.9|76
1651244400000|2022-04-29 15:00:00|22323.4|22303.4|22338.4|22318.4|22340.9|22320.9|22295.9|22275.9|86
1651244700000|2022-04-29 15:05:00|22342.9|22322.9|22375.9|22355.9|22383.4|22363.4|22342.9|22322.9|84
1651245000000|2022-04-29 15:10:00|22376.4|22356.4|22378.4|22358.4|22408.2|22388.2|22358.4|22338.4|106
1651245300000|2022-04-29 15:15:00|22376.1|22356.1|22318.6|22298.6|22393.4|22373.4|22318.2|22298.2|79
1651245600000|2022-04-29 15:20:00|22315.9|22295.9|22358.4|22338.4|22360.9|22340.9|22311.4|22291.4|60
1651245900000|2022-04-29 15:25:00|22360.9|22340.9|22295.9|22275.9|22360.9|22340.9|22283.4|22263.4|102
1651246200000|2022-04-29 15:30:00|22300.4|22280.4|22273.4|22253.4|22313.4|22293.4|22270.9|22250.9|74
1651246500000|2022-04-29 15:35:00|22271.1|22251.1|22293.4|22273.4|22308.4|22288.4|22268.6|22248.6|42
1651246800000|2022-04-29 15:40:00|22291.1|22271.1|22298.4|22278.4|22308.4|22288.4|22290.9|22270.9|27
1651247100000|2022-04-29 15:45:00|22300.9|22280.9|22340.9|22320.9|22340.9|22320.9|22300.9|22280.9|41
1651247400000|2022-04-29 15:50:00|22341.1|22321.1|22358.6|22338.6|22370.9|22350.9|22341.1|22321.1|48
1651247700000|2022-04-29 15:55:00|22351.1|22331.1|22328.4|22308.4|22351.1|22331.1|22320.9|22300.9|71
1651248000000|2022-04-29 16:00:00|22325.9|22305.9|22220.9|22200.9|22325.9|22305.9|22203.4|22183.4|171
1651248300000|2022-04-29 16:05:00|22216.1|22196.1|22240.9|22220.9|22258.2|22238.2|22210.9|22190.9|111
1651248600000|2022-04-29 16:10:00|22241.1|22221.1|22256.6|22236.6|22283.4|22263.4|22240.9|22220.9|104
1651248900000|2022-04-29 16:15:00|22254.3|22234.3|22175.7|22155.7|22265.7|22237.9|22151.8|22131.8|200
1651249200000|2022-04-29 16:20:00|22177.9|22157.9|22228.4|22208.4|22228.4|22208.4|22168.4|22148.4|505
1651249500000|2022-04-29 16:25:00|22226.1|22206.1|22238.4|22218.4|22263.4|22243.4|22223.4|22203.4|258
1651249800000|2022-04-29 16:30:00|22238.2|22218.2|22225.7|22205.7|22243.2|22223.2|22220.7|22200.7|81
1651250100000|2022-04-29 16:35:00|22225.9|22205.9|22240.7|22220.7|22242.7|22222.7|22225.9|22205.9|110
1651250400000|2022-04-29 16:40:00|22243.2|22223.2|22225.9|22205.9|22250.7|22230.7|22225.9|22205.9|63
1651250700000|2022-04-29 16:45:00|22225.4|22205.4|22235.2|22215.2|22257.9|22237.9|22222.9|22202.9|72
1651251000000|2022-04-29 16:50:00|22235.4|22215.4|22255.4|22235.4|22255.4|22235.4|22232.9|22212.9|60
1651251300000|2022-04-29 16:55:00|22252.9|22232.9|22233.2|22213.2|22255.4|22235.4|22233.2|22213.2|40
1651251600000|2022-04-29 17:00:00|22235.4|22215.4|22230.4|22210.4|22242.9|22222.9|22230.4|22210.4|63
1651251900000|2022-04-29 17:05:00|22228.1|22208.1|22227.9|22207.9|22232.9|22212.9|22220.4|22200.4|170
1651252200000|2022-04-29 17:10:00|22225.4|22205.4|22225.4|22205.4|22230.2|22210.2|22222.9|22202.9|34
1651252500000|2022-04-29 17:15:00|22223.1|22203.1|22243.1|22223.1|22243.1|22223.1|22223.1|22203.1|40
1651252800000|2022-04-29 17:20:00|22242.9|22222.9|22222.9|22202.9|22247.7|22227.7|22220.2|22200.2|71
1651253100000|2022-04-29 17:25:00|22220.6|22200.6|22225.4|22205.4|22237.9|22217.9|22220.6|22200.6|154
1651491000000|2022-05-02 11:30:00|22034.4|22014.4|22049.4|22029.4|22069.8|22049.8|21999.8|21979.8|95
1651491300000|2022-05-02 11:35:00|22051.6|22031.6|22034.8|22014.8|22054.4|22034.4|22024.4|22004.4|51
1651491600000|2022-05-02 11:40:00|22034.1|22014.1|22014.4|21994.4|22034.1|22014.1|22006.9|21986.9|75
1651491900000|2022-05-02 11:45:00|22016.6|21996.6|22021.9|22001.9|22024.4|22004.4|22006.9|21986.9|20
1651492200000|2022-05-02 11:50:00|22019.8|21999.8|22002.6|21982.6|22052.6|22032.6|21997.6|21977.6|141
1651492500000|2022-05-02 11:55:00|22000.4|21980.4|22025.4|22005.4|22065.1|22045.1|22000.1|21980.1|61
1651492800000|2022-05-02 12:00:00|22022.9|22002.9|21922.6|21902.6|22025.1|22005.1|21890.1|21870.1|234
1651493100000|2022-05-02 12:05:00|21917.9|21897.9|21961.9|21941.9|21967.6|21947.6|21910.1|21890.1|187
1651493400000|2022-05-02 12:10:00|21959.7|21939.7|22045.1|22025.1|22045.1|22025.1|21952.9|21932.9|50
1651493700000|2022-05-02 12:15:00|22047.2|22027.2|21992.6|21972.6|22052.6|22032.6|21992.6|21972.6|34
1651494000000|2022-05-02 12:20:00|21987.9|21967.9|22002.6|21982.6|22020.1|21995.1|21977.6|21957.6|46
1651494300000|2022-05-02 12:25:00|22000.4|21980.4|22016.6|21996.6|22016.6|21996.6|21982.6|21962.6|33
1651494600000|2022-05-02 12:30:00|22017.6|21997.6|21960.4|21940.4|22022.6|22002.6|21945.1|21925.1|87
1651494900000|2022-05-02 12:35:00|21962.6|21942.6|21932.9|21912.9|21965.1|21945.1|21922.6|21902.6|71
1651495200000|2022-05-02 12:40:00|21933.3|21913.3|21837.6|21817.6|21933.3|21913.3|21835.1|21815.1|150
1651495500000|2022-05-02 12:45:00|21839.7|21819.7|21775.8|21755.8|21875.4|21855.4|21765.1|21745.1|221
1651495800000|2022-05-02 12:50:00|21774.7|21754.7|21771.1|21751.1|21777.6|21757.6|21725.8|21705.8|145
1651496100000|2022-05-02 12:55:00|21773.3|21753.3|21777.9|21757.9|21792.6|21772.6|21750.4|21730.4|118
1651496400000|2022-05-02 13:00:00|21775.8|21755.8|21800.1|21780.1|21847.2|21827.2|21765.1|21745.1|160
1651496700000|2022-05-02 13:05:00|21795.8|21775.8|21792.6|21772.6|21797.6|21777.6|21767.6|21747.6|69
1651497000000|2022-05-02 13:10:00|21790.4|21770.4|21742.9|21722.9|21790.4|21770.4|21735.1|21715.1|110
1651497300000|2022-05-02 13:15:00|21740.4|21720.4|21742.6|21722.6|21745.1|21725.1|21730.8|21710.8|82
1651497600000|2022-05-02 13:20:00|21743.6|21723.6|21805.1|21785.1|21805.1|21785.1|21743.6|21723.6|147
1651497900000|2022-05-02 13:25:00|21807.6|21787.6|21790.1|21770.1|21812.6|21792.6|21772.6|21752.6|80
1651498200000|2022-05-02 13:30:00|21792.6|21772.6|21777.6|21757.6|21815.1|21789.7|21753.3|21733.3|115
1651498500000|2022-05-02 13:35:00|21775.4|21755.4|21742.6|21722.6|21775.4|21755.4|21728.3|21708.3|86
1651498800000|2022-05-02 13:40:00|21740.1|21720.1|21633.3|21613.3|21740.1|21720.1|21593.3|21573.3|584
1651499100000|2022-05-02 13:45:00|21637.6|21617.6|21659|21639|21707.6|21687.6|21633.3|21608.3|261
1651499400000|2022-05-02 13:50:00|21658.3|21638.3|21678.3|21658.3|21705.8|21685.8|21658.3|21638.3|94
1651499700000|2022-05-02 13:55:00|21680.4|21660.4|21665.8|21645.8|21688.3|21668.3|21665.8|21645.8|101
1651500000000|2022-05-02 14:00:00|21660.8|21640.8|21636.5|21616.5|21660.8|21640.8|21631.5|21611.5|124
1651500300000|2022-05-02 14:05:00|21636.1|21616.1|21529.7|21509.7|21637.5|21616.1|21522.2|21502.2|752
1651500600000|2022-05-02 14:10:00|21527.2|21507.2|21507.2|21487.2|21529.7|21509.7|21482.2|21462.2|357
1651500900000|2022-05-02 14:15:00|21504.7|21484.7|21565.1|21545.1|21565.1|21545.1|21492.2|21472.2|418
1651501200000|2022-05-02 14:20:00|21565.8|21545.8|21549|21529|21566.1|21546.1|21506.5|21486.5|139
1651501500000|2022-05-02 14:25:00|21546.8|21526.8|21544|21524|21584|21564|21539|21519|131
1651501800000|2022-05-02 14:30:00|21539.7|21519.7|21529|21509|21551.5|21531.5|21516.8|21496.8|162
1651502100000|2022-05-02 14:35:00|21531.8|21511.8|21511.5|21491.5|21541.5|21521.5|21511.5|21491.5|330
1651502400000|2022-05-02 14:40:00|21512.2|21492.2|21521.5|21501.5|21546.5|21526.5|21512.2|21492.2|112
1651502700000|2022-05-02 14:45:00|21523.6|21503.6|21514|21494|21546.5|21526.5|21514|21494|59
1651503000000|2022-05-02 14:50:00|21516.5|21496.5|21519|21499|21529|21509|21511.5|21491.5|120
1651503300000|2022-05-02 14:55:00|21522.2|21502.2|21546.5|21526.5|21554|21534|21521.5|21501.5|68
1651503600000|2022-05-02 15:00:00|21549|21529|21564|21544|21574|21554|21549|21529|80
1651503900000|2022-05-02 15:05:00|21561.8|21541.8|21606.5|21586.5|21606.5|21586.5|21561.5|21541.5|117
1651504200000|2022-05-02 15:10:00|21608.6|21588.6|21576.5|21556.5|21619|21599|21576.5|21556.5|83
1651504500000|2022-05-02 15:15:00|21578.6|21558.6|21599|21579|21604|21584|21578.6|21558.6|50
1651504800000|2022-05-02 15:20:00|21596.5|21576.5|21591.5|21571.5|21606.5|21586.5|21591.5|21571.5|55
1651505100000|2022-05-02 15:25:00|21591.1|21571.1|21629|21609|21636.1|21616.1|21569.3|21549.3|120
1651505400000|2022-05-02 15:30:00|21626.8|21606.8|21636.8|21616.8|21644|21624|21604|21584|86
1651505700000|2022-05-02 15:35:00|21634|21614|21614|21594|21643.6|21623.6|21614|21594|70
1651506000000|2022-05-02 15:40:00|21611.5|21591.5|21666.5|21646.5|21684|21664|21609.7|21589.7|302
1651506300000|2022-05-02 15:45:00|21669|21649|21659|21639|21693.3|21673.3|21649|21629|233
1651506600000|2022-05-02 15:50:00|21661.1|21641.1|21621.5|21601.5|21676.5|21656.5|21612.2|21592.2|120
1651506900000|2022-05-02 15:55:00|21624|21604|21575.4|21555.4|21641.5|21621.5|21575.4|21555.4|152
1651507200000|2022-05-02 16:00:00|21577.5|21557.5|21607.2|21587.2|21607.2|21587.2|21577.5|21557.5|156
1651507500000|2022-05-02 16:05:00|21609.7|21589.7|21570|21550|21628.2|21608.2|21570|21550|158
1651507800000|2022-05-02 16:10:00|21572.2|21552.2|21567.2|21547.2|21586.5|21566.5|21542.2|21522.2|154
1651508100000|2022-05-02 16:15:00|21565|21545|21599.7|21579.7|21634.7|21614.7|21565|21545|115
1651508400000|2022-05-02 16:20:00|21597.5|21577.5|21621.4|21601.4|21621.4|21601.4|21574.7|21554.7|641
1651508700000|2022-05-02 16:25:00|21619.3|21599.3|21659.3|21639.3|21675.7|21655.7|21619.3|21599.3|417
1651509000000|2022-05-02 16:30:00|21658.9|21638.9|21696.4|21676.4|21696.4|21676.4|21656.4|21636.4|149
1651509300000|2022-05-02 16:35:00|21696.1|21676.1|21686.1|21666.1|21696.1|21676.1|21681.4|21661.4|97
1651509600000|2022-05-02 16:40:00|21686.4|21666.4|21681.4|21661.4|21691.8|21671.8|21666.4|21646.4|77
1651509900000|2022-05-02 16:45:00|21678.9|21658.9|21663.9|21643.9|21678.9|21658.9|21632.2|21612.2|89
1651510200000|2022-05-02 16:50:00|21663.6|21643.6|21651.4|21631.4|21663.6|21643.6|21651.4|21631.4|20
1651510500000|2022-05-02 16:55:00|21648.9|21628.9|21648.6|21628.6|21654.3|21634.3|21636.4|21616.4|81
1651510800000|2022-05-02 17:00:00|21649.3|21629.3|21647.2|21627.2|21666.4|21646.4|21647.2|21627.2|46
1651511100000|2022-05-02 17:05:00|21646.8|21626.8|21656.4|21636.4|21666.1|21646.1|21646.8|21626.8|45
1651511400000|2022-05-02 17:10:00|21658.6|21638.6|21656.4|21636.4|21668.9|21648.9|21651.8|21631.8|37
1651511700000|2022-05-02 17:15:00|21656.8|21636.8|21663.9|21643.9|21671.4|21651.4|21656.8|21636.8|48
1651512000000|2022-05-02 17:20:00|21661.8|21641.8|21661.4|21641.4|21661.8|21641.8|21629.3|21609.3|75
1651512300000|2022-05-02 17:25:00|21663.6|21643.6|21663.9|21643.9|21666.4|21646.4|21631.4|21611.4|178
1651565700000|2022-05-03 08:15:00|21668.9|21648.9|21621.4|21601.4|21724.2|21693.5|21621|21596.4|115
1651566000000|2022-05-03 08:20:00|21623.9|21603.9|21636|21596|21638.5|21618.5|21621.4|21596|24
1651566300000|2022-05-03 08:25:00|21619.6|21599.6|21640.2|21620.2|21642.7|21622.7|21598.1|21570.6|150
1651566600000|2022-05-03 08:30:00|21638.1|21618.1|21707.4|21687.4|21707.4|21687.4|21638.1|21618.1|57
1651566900000|2022-05-03 08:35:00|21705.2|21685.2|21728.1|21708.1|21743.1|21715.6|21705.2|21685.2|41
1651567200000|2022-05-03 08:40:00|21728.5|21708.5|21710.6|21690.6|21733.1|21713.1|21705.6|21685.6|19
1651567500000|2022-05-03 08:45:00|21706.4|21686.4|21715.6|21695.6|21715.6|21695.6|21693.1|21673.1|9
1651567800000|2022-05-03 08:50:00|21713.1|21693.1|21723.1|21703.1|21730.6|21710.6|21713.1|21693.1|28
1651568100000|2022-05-03 08:55:00|21718.9|21698.9|21718.1|21698.1|21720.2|21700.2|21703.1|21683.1|11
1651568400000|2022-05-03 09:00:00|21716|21696|21708.1|21688.1|21718.1|21698.1|21698.1|21678.1|23
1651568700000|2022-05-03 09:05:00|21706|21686|21728.1|21708.1|21734.1|21710.6|21706|21686|14
1651569000000|2022-05-03 09:10:00|21725.6|21705.6|21718.5|21698.5|21730.2|21710.2|21718.5|21698.5|8
1651569300000|2022-05-03 09:15:00|21713.5|21693.5|21718.1|21698.1|21718.1|21698.1|21703.1|21683.1|15
1651569600000|2022-05-03 09:20:00|21713.1|21693.1|21717.7|21697.7|21743.1|21723.1|21693.1|21673.1|46
1651569900000|2022-05-03 09:25:00|21715.6|21695.6|21705.6|21685.6|21721|21700.6|21705.6|21680.6|11
1651570200000|2022-05-03 09:30:00|21703.5|21683.5|21718.1|21698.1|21718.1|21698.1|21693.1|21673.1|15
1651570500000|2022-05-03 09:35:00|21720.2|21700.2|21728.1|21708.1|21728.1|21708.1|21720.2|21700.2|4
1651570800000|2022-05-03 09:40:00|21730.6|21710.6|21735.6|21715.6|21736|21716|21730.6|21710.6|10
1651571100000|2022-05-03 09:45:00|21736|21716|21735.6|21715.6|21740.6|21720.6|21730.6|21710.6|6
1651571400000|2022-05-03 09:50:00|21737.7|21717.7|21723.1|21703.1|21740.6|21720.6|21708.1|21688.1|32
1651571700000|2022-05-03 09:55:00|21725.2|21705.2|21768.1|21748.1|21768.1|21748.1|21708.1|21688.1|55
1651572000000|2022-05-03 10:00:00|21768.5|21748.5|21783.5|21763.5|21790.6|21770.6|21768.5|21748.5|152
1651572300000|2022-05-03 10:05:00|21781|21761|21783.5|21763.5|21793.5|21773.5|21781|21761|51
1651572600000|2022-05-03 10:10:00|21780.6|21760.6|21791|21771|21793.1|21773.1|21778.5|21758.5|40
1651572900000|2022-05-03 10:15:00|21791.4|21771.4|21828.5|21808.5|21846|21826|21791.4|21771.4|152
1651573200000|2022-05-03 10:20:00|21827.7|21807.7|21821.4|21801.4|21827.7|21807.7|21806|21786|15
1651573500000|2022-05-03 10:25:00|21823.5|21803.5|21803.9|21783.9|21831|21811|21803.9|21783.9|21
1651573800000|2022-05-03 10:30:00|21806|21786|21818.5|21798.5|21821|21801|21801.4|21781.4|23
1651574100000|2022-05-03 10:35:00|21814.2|21794.2|21796|21776|21841|21821|21796|21776|39
1651574400000|2022-05-03 10:40:00|21798.5|21778.5|21753.9|21733.9|21803.5|21783.5|21743.5|21723.5|98
1651574700000|2022-05-03 10:45:00|21751.7|21731.7|21768.9|21748.9|21771.4|21751.4|21748.9|21728.9|29
1651575000000|2022-05-03 10:50:00|21768.5|21748.5|21778.9|21758.9|21783.9|21763.9|21746.4|21726.4|30
1651575300000|2022-05-03 10:55:00|21783.9|21763.9|21786.4|21766.4|21788.9|21768.9|21778.9|21758.9|7
1651575600000|2022-05-03 11:00:00|21788.5|21768.5|21773.9|21753.9|21789.2|21769.2|21773.9|21753.9|23
1651575900000|2022-05-03 11:05:00|21776.4|21756.4|21743.9|21723.9|21778.9|21758.9|21743.9|21723.9|16
1651576200000|2022-05-03 11:10:00|21748.1|21728.1|21758.9|21738.9|21768.9|21748.9|21748.1|21728.1|16
1651576500000|2022-05-03 11:15:00|21763.5|21743.5|21748.9|21728.9|21766.4|21743.5|21738.9|21718.9|15
1651576800000|2022-05-03 11:20:00|21751.4|21731.4|21743.9|21723.9|21751.4|21731.4|21743.9|21723.9|39
1651577100000|2022-05-03 11:25:00|21746.4|21726.4|21776.4|21756.4|21778.9|21758.9|21746.4|21726.4|10
1651577400000|2022-05-03 11:30:00|21773.9|21753.9|21756.4|21736.4|21776.4|21756.4|21756.4|21736.4|22
1651577700000|2022-05-03 11:35:00|21754.2|21734.2|21738.9|21718.9|21756.4|21736.4|21738.9|21718.9|11
1651578000000|2022-05-03 11:40:00|21736.7|21716.7|21721.4|21701.4|21736.7|21716.7|21713.9|21693.9|17
1651578300000|2022-05-03 11:45:00|21718.9|21698.9|21766.7|21746.7|21773.9|21753.9|21713.9|21693.9|42
1651578600000|2022-05-03 11:50:00|21768.9|21748.9|21771.4|21751.4|21781|21761|21763.9|21743.9|19
1651578900000|2022-05-03 11:55:00|21773.9|21753.9|21798.9|21778.9|21801.4|21781.4|21768.9|21748.9|46
1651579200000|2022-05-03 12:00:00|21796.7|21776.7|21626.4|21606.4|21798.9|21778.9|21621.7|21579|225
1651579500000|2022-05-03 12:05:00|21624.2|21604.2|21621.3|21601.3|21628.8|21608.8|21588.9|21568.9|82
1651579800000|2022-05-03 12:10:00|21619.2|21599.2|21623.8|21603.8|21626.3|21606.3|21558.8|21538.8|108
1651580100000|2022-05-03 12:15:00|21628.8|21608.8|21671.7|21651.7|21681.3|21661.3|21614.2|21594.2|102
1651580400000|2022-05-03 12:20:00|21673.8|21653.8|21686.3|21666.3|21698.8|21678.8|21666.3|21646|61
1651580700000|2022-05-03 12:25:00|21688.8|21668.8|21706|21686|21721.3|21701.3|21688.8|21668.8|71
1651581000000|2022-05-03 12:30:00|21706.3|21686.3|21743.8|21723.8|21781|21761|21706.3|21686.3|188
1651581300000|2022-05-03 12:35:00|21746.3|21726.3|21758.8|21738.8|21776.3|21744.2|21738.8|21718.8|37
1651581600000|2022-05-03 12:40:00|21763.5|21743.5|21750.2|21730.2|21776.3|21756.3|21733.8|21713.8|200
1651581900000|2022-05-03 12:45:00|21750.6|21730.6|21773.1|21753.1|21785.6|21765.6|21748.1|21728.1|66
1651582200000|2022-05-03 12:50:00|21775.2|21755.2|21768.1|21748.1|21783.1|21763.1|21740.6|21720.6|45
1651582500000|2022-05-03 12:55:00|21770.2|21750.2|21760.6|21740.6|21780.6|21760.6|21760.6|21740.6|24
1651582800000|2022-05-03 13:00:00|21762.7|21742.7|21763.5|21743.5|21787.7|21767.7|21762.7|21742.7|64
1651583100000|2022-05-03 13:05:00|21765.6|21745.6|21760.6|21740.6|21777.3|21757.3|21760.6|21740.6|57
1651583400000|2022-05-03 13:10:00|21763.1|21743.1|21763.1|21743.1|21763.1|21743.1|21740.6|21720.6|41
1651583700000|2022-05-03 13:15:00|21765.6|21745.6|21755.6|21735.6|21772.7|21752.7|21736|21716|85
1651584000000|2022-05-03 13:20:00|21757.7|21737.7|21778.1|21758.1|21778.1|21758.1|21757.7|21737.7|43
1651584300000|2022-05-03 13:25:00|21783.1|21763.1|21778.1|21758.1|21795.6|21775.6|21778.1|21758.1|60
1651584600000|2022-05-03 13:30:00|21780.2|21760.2|21773.1|21753.1|21798.1|21778.1|21773.1|21753.1|94
1651584900000|2022-05-03 13:35:00|21770.6|21750.6|21935.6|21915.6|21943.1|21923.1|21770.6|21750.6|291
1651585200000|2022-05-03 13:40:00|21933.5|21913.5|21983.5|21963.5|22019.4|21999.4|21915.6|21895.6|407
1651585500000|2022-05-03 13:45:00|21983.1|21963.1|22039.8|22019.8|22044.8|22024.8|21953.5|21933.5|379
1651585800000|2022-05-03 13:50:00|22037.3|22017.3|22062.3|22042.3|22080.2|22060.2|22009.4|21989.4|177
1651586100000|2022-05-03 13:55:00|22064.4|22044.4|22036.9|22016.9|22071.5|22051.5|22014.8|21994.8|271
1651586400000|2022-05-03 14:00:00|22042.3|22022.3|22019.8|21999.8|22052.3|22032.3|21997.3|21977.3|125
1651586700000|2022-05-03 14:05:00|22021.9|22001.9|22034.8|22014.8|22037.3|22017.3|21982.3|21962.3|172
1651587000000|2022-05-03 14:10:00|22037.3|22017.3|22024.8|22004.8|22049.8|22029.8|22022.3|22002.3|111
1651587300000|2022-05-03 14:15:00|22026.9|22006.9|21979.4|21959.4|22027.3|22007.3|21975.2|21955.2|138
1651587600000|2022-05-03 14:20:00|21981.9|21961.9|21974.8|21954.8|21989.8|21969.8|21957.3|21937.3|99
1651587900000|2022-05-03 14:25:00|21972.7|21952.7|21919.8|21899.8|21989|21969|21917.7|21897.7|158
1651588200000|2022-05-03 14:30:00|21922.3|21902.3|21897.7|21877.7|21937.3|21917.3|21892.3|21868.6|132
1651588500000|2022-05-03 14:35:00|21895.6|21875.6|21882.3|21862.3|21921.9|21901.9|21882.3|21862.3|99
1651588800000|2022-05-03 14:40:00|21884.8|21864.8|21915.2|21895.2|21917.3|21897.3|21882.3|21862.3|136
1651589100000|2022-05-03 14:45:00|21914.8|21894.8|21873.1|21853.1|21914.8|21894.8|21873.1|21853.1|67
1651589400000|2022-05-03 14:50:00|21868.1|21848.1|21845.2|21825.2|21869.6|21848.1|21797.5|21777.5|226
1651589700000|2022-05-03 14:55:00|21842.3|21822.3|21844.4|21824.4|21844.4|21824.4|21827.3|21807.3|62
1651590000000|2022-05-03 15:00:00|21842.3|21822.3|21869.8|21849.8|21869.8|21849.8|21838.1|21818.1|49
1651590300000|2022-05-03 15:05:00|21871.9|21851.9|21897.3|21877.3|21897.3|21877.3|21869.8|21849.8|69
1651590600000|2022-05-03 15:10:00|21895.2|21875.2|21874.8|21854.8|21897.3|21877.3|21874.4|21854.4|32
1651590900000|2022-05-03 15:15:00|21872.3|21852.3|21892.3|21872.3|21892.3|21872.3|21872.3|21852.3|55
1651591200000|2022-05-03 15:20:00|21890.2|21870.2|21917.3|21897.3|21919.8|21899.8|21887.3|21867.3|68
1651591500000|2022-05-03 15:25:00|21915.2|21895.2|21969.4|21949.4|21969.8|21949.8|21912.7|21892.7|92
1651591800000|2022-05-03 15:30:00|21969.8|21949.8|21843.1|21823.1|21969.8|21949.8|21820.9|21800.9|241
1651592100000|2022-05-03 15:35:00|21845.2|21825.2|21897.3|21877.3|21899.8|21879.8|21843.4|21823.4|112
1651592400000|2022-05-03 15:40:00|21888.1|21868.1|21838|21818|21888.1|21868.1|21833|21813|85
1651592700000|2022-05-03 15:45:00|21838.4|21818.4|21808|21788|21840.5|21820.5|21772.7|21752.7|90
1651593000000|2022-05-03 15:50:00|21805.5|21785.5|21828|21808|21855.5|21835.5|21805.5|21785.5|76
1651593300000|2022-05-03 15:55:00|21830.2|21810.2|21795.5|21775.5|21833|21813|21795.5|21775.5|84
1651593600000|2022-05-03 16:00:00|21793|21773|21758|21738|21795.5|21775.5|21758|21738|95
1651593900000|2022-05-03 16:05:00|21755.9|21735.9|21753|21733|21778|21758|21740.5|21720.5|151
1651594200000|2022-05-03 16:10:00|21748|21728|21773.4|21753.4|21785.2|21765.2|21740.5|21720.5|69
1651594500000|2022-05-03 16:15:00|21763|21743|21753|21733|21763|21743|21738|21718|88
1651594800000|2022-05-03 16:20:00|21758|21738|21805.5|21785.5|21810.5|21790.5|21755.5|21735.5|1102
1651595100000|2022-05-03 16:25:00|21807.7|21787.7|21778|21758|21808.4|21788.4|21773|21753|77
1651595400000|2022-05-03 16:30:00|21773.8|21753.8|21750.5|21730.5|21775.5|21755.5|21750.5|21730.5|83
1651595700000|2022-05-03 16:35:00|21746.3|21726.3|21730.5|21710.5|21746.3|21726.3|21730.5|21710.5|123
1651596000000|2022-05-03 16:40:00|21728.4|21708.4|21723|21703|21728.4|21708.4|21723|21703|37
1651596300000|2022-05-03 16:45:00|21720.9|21700.9|21740.5|21720.5|21740.5|21720.5|21717.6|21697.6|47
1651596600000|2022-05-03 16:50:00|21738.4|21718.4|21735.1|21715.1|21742.3|21722.3|21733|21713|24
1651596900000|2022-05-03 16:55:00|21737.3|21717.3|21737.6|21717.6|21740.5|21720.5|21733|21713|41
1651597200000|2022-05-03 17:00:00|21738|21718|21738|21718|21738|21718|21715.5|21695.5|69
1651597500000|2022-05-03 17:05:00|21740.5|21720.5|21743|21723|21743|21723|21737.6|21717.6|19
1651597800000|2022-05-03 17:10:00|21745.1|21725.1|21780.5|21760.5|21783|21763|21740.5|21720.5|72
1651598100000|2022-05-03 17:15:00|21778.4|21758.4|21780.5|21760.5|21793|21773|21778|21758|62
1651598400000|2022-05-03 17:20:00|21778.4|21758.4|21792.6|21772.6|21792.6|21772.6|21758.4|21738.4|74
1651598700000|2022-05-03 17:25:00|21790.5|21770.5|21818|21798|21818|21798|21790.5|21770.5|148
1651652100000|2022-05-04 08:15:00|21830.4|21790.4|21857.9|21837.9|21905.8|21874.6|21830.4|21790.4|95
1651652400000|2022-05-04 08:20:00|21865.8|21825.8|21887.1|21867.1|21889.6|21867.1|21855.4|21825.8|23
1651652700000|2022-05-04 08:25:00|21885|21865|21898.3|21878.3|21900.4|21880.4|21872.9|21852.9|34
1651653000000|2022-05-04 08:30:00|21900.4|21880.4|21932.9|21912.9|21935.4|21915.4|21900.4|21880|24
1651653300000|2022-05-04 08:35:00|21933.3|21913.3|21942.9|21922.9|21945.4|21925.4|21930.4|21910.4|47
1651653600000|2022-05-04 08:40:00|21945|21925|21940|21920|21945.4|21925.4|21937.9|21917.9|25
1651653900000|2022-05-04 08:45:00|21937.9|21917.9|22025.4|22005.4|22042.9|22022.9|21935.4|21915.4|212
1651654200000|2022-05-04 08:50:00|22027.5|22007.5|22000.4|21980.4|22040.4|22020.4|21997.5|21977.5|47
1651654500000|2022-05-04 08:55:00|21998.3|21978.3|21997.9|21977.9|22000.4|21980.4|21992.9|21972.9|8
1651654800000|2022-05-04 09:00:00|21998.3|21978.3|21995.4|21975.4|22022.9|22002.9|21995.4|21975.4|26
1651655100000|2022-05-04 09:05:00|21997.5|21977.5|22005.4|21985.4|22005.4|21985.4|21987.9|21967.9|31
1651655400000|2022-05-04 09:10:00|22007.9|21987.9|21990.4|21970.4|22035.4|22012.9|21987.9|21967.9|20
1651655700000|2022-05-04 09:15:00|21987.9|21967.9|21960.4|21940.4|21990.8|21970.8|21957.9|21937.9|37
1651656000000|2022-05-04 09:20:00|21962.9|21942.9|21972.9|21952.9|21982.9|21962.9|21962.9|21942.9|24
1651656300000|2022-05-04 09:25:00|21977.1|21957.1|21980|21960|21982.9|21962.9|21975.4|21955.4|7
1651656600000|2022-05-04 09:30:00|21977.9|21957.9|21982.9|21962.9|21982.9|21962.9|21977.9|21957.9|9
1651656900000|2022-05-04 09:35:00|21983.3|21963.3|21975.4|21955.4|21990|21970|21975.4|21955.4|14
1651657200000|2022-05-04 09:40:00|21971.2|21951.2|21942.9|21922.9|21971.2|21951.2|21940.4|21920.4|10
1651657500000|2022-05-04 09:45:00|21940.4|21920.4|21967.9|21947.9|21967.9|21947.9|21940.4|21920.4|8
1651657800000|2022-05-04 09:50:00|21977.9|21957.9|21995.4|21975.4|21997.9|21977.9|21977.9|21957.9|6
1651658100000|2022-05-04 09:55:00|21993.3|21973.3|21985.4|21965.4|21993.3|21973.3|21983.3|21963.3|0
1651658400000|2022-05-04 10:00:00|21981.2|21961.2|21972.9|21952.9|21981.2|21961.2|21970.4|21950.4|3
1651658700000|2022-05-04 10:05:00|21977.9|21957.9|21987.9|21967.9|22000|21980|21977.9|21957.9|11
1651659000000|2022-05-04 10:10:00|21985.4|21965.4|21997.9|21977.9|21997.9|21977.9|21977.9|21957.9|21
1651659300000|2022-05-04 10:15:00|22014.1|21974.1|22025|22005|22030.4|22010.4|22009.5|21974.1|15
1651659600000|2022-05-04 10:20:00|22025.4|22005.4|22022.9|22002.9|22040.4|22012.9|21987.9|21967.9|105
1651659900000|2022-05-04 10:25:00|22020.4|22000.4|22022.9|22002.9|22025.4|22005.4|22020.4|22000.4|9
1651660200000|2022-05-04 10:30:00|22025|22005|22025.4|22005.4|22037.9|22017.9|22025|22005|17
1651660500000|2022-05-04 10:35:00|22023.3|22003.3|22020.4|22000.4|22027.9|22007.9|22017.9|21997.9|15
1651660800000|2022-05-04 10:40:00|22022.5|22002.5|22022.9|22002.9|22022.9|22002.9|22020.4|22000.4|8
1651661100000|2022-05-04 10:45:00|22020.8|22000.8|22015.4|21995.4|22020.8|22000.8|22012.9|21992.9|9
1651661400000|2022-05-04 10:50:00|22015.8|21995.8|22017.9|21997.9|22022.9|22002.9|22015.8|21995.8|6
1651661700000|2022-05-04 10:55:00|22022|22002|22027.9|22007.9|22027.9|22007.9|22017.5|21997.5|15
1651662000000|2022-05-04 11:00:00|22027.5|22007.5|22010.4|21990.4|22027.5|22007.5|22010.4|21990.4|15
1651662300000|2022-05-04 11:05:00|22012.9|21992.9|22017.9|21997.9|22017.9|21997.9|22012.9|21992.9|4
1651662600000|2022-05-04 11:10:00|22022.9|22002.9|22037.9|22017.9|22040.4|22020.4|22022.9|22002.9|61
1651662900000|2022-05-04 11:15:00|22038.7|22018.7|22170.4|22150.4|22170.4|22150.4|22038.7|22018.7|230
1651663200000|2022-05-04 11:20:00|22170.8|22150.8|22142.9|22122.9|22182.9|22162.9|22127.9|22107.9|73
1651663500000|2022-05-04 11:25:00|22145|22125|22107.9|22087.9|22152.5|22132.5|22097.9|22077.9|96
1651663800000|2022-05-04 11:30:00|22107.5|22087.5|22092.9|22072.9|22120.8|22100.4|22092.9|22072.9|36
1651664100000|2022-05-04 11:35:00|22090.4|22070.4|22100.4|22080.4|22100.4|22080.4|22088.3|22068.3|7
1651664400000|2022-05-04 11:40:00|22100.8|22080.8|22107.9|22087.9|22132.9|22112.9|22100.8|22080.8|49
1651664700000|2022-05-04 11:45:00|22105.8|22085.8|22101.2|22081.2|22127.5|22107.5|22101.2|22081.2|41
1651665000000|2022-05-04 11:50:00|22099.2|22079.2|22082.9|22062.9|22099.2|22079.2|22075.4|22055.4|11
1651665300000|2022-05-04 11:55:00|22085.4|22065.4|22055.4|22035.4|22096.7|22072.9|22055.4|22035.4|29
1651665600000|2022-05-04 12:00:00|22060|22040|22002.9|21982.9|22070|22050|21980.4|21960.4|131
1651665900000|2022-05-04 12:05:00|22000.4|21980.4|21910.4|21890.4|22000.4|21980.4|21910.4|21890.4|82
1651666200000|2022-05-04 12:10:00|21910.8|21890.8|21877.9|21857.9|21917.9|21897.9|21865.4|21845.4|141
1651666500000|2022-05-04 12:15:00|21880.4|21860.4|21825.4|21805.4|21892.9|21872.9|21812.9|21792.9|280
1651666800000|2022-05-04 12:20:00|21822.9|21802.9|21857.5|21837.5|21862.9|21840.4|21815.4|21795.4|107
1651667100000|2022-05-04 12:25:00|21857.9|21837.9|21897.9|21877.9|21897.9|21877.9|21857.9|21837.9|193
1651667400000|2022-05-04 12:30:00|21898.3|21878.3|21867.9|21847.9|21900.4|21880.4|21847.9|21827.9|320
1651667700000|2022-05-04 12:35:00|21869.9|21849.9|21905.4|21885.4|21909.9|21887.9|21867.4|21847.4|120
1651668000000|2022-05-04 12:40:00|21897.9|21877.9|21897.9|21877.9|21917.9|21897.9|21887.9|21867.9|66
1651668300000|2022-05-04 12:45:00|21897.4|21877.4|21850.4|21830.4|21907.9|21887.9|21850.4|21830.4|59
1651668600000|2022-05-04 12:50:00|21855.4|21835.4|21805.4|21785.4|21870.4|21850.4|21800.8|21780.8|202
1651668900000|2022-05-04 12:55:00|21802.9|21782.9|21847.9|21827.9|21847.9|21827.9|21802.9|21782.9|65
1651669200000|2022-05-04 13:00:00|21843.7|21823.7|21840.4|21820.4|21860.4|21840.4|21840.4|21820.4|49
1651669500000|2022-05-04 13:05:00|21842.4|21822.4|21840.4|21820.4|21847.9|21827.9|21830.4|21810.4|46
1651669800000|2022-05-04 13:10:00|21842.9|21822.9|21822.9|21802.9|21855.4|21835.4|21820.4|21800.4|44
1651670100000|2022-05-04 13:15:00|21824.9|21804.9|21862.9|21842.9|21865.4|21845.4|21822.9|21802.9|61
1651670400000|2022-05-04 13:20:00|21858.7|21838.7|21807.9|21787.9|21858.7|21838.7|21807.9|21787.9|295
1651670700000|2022-05-04 13:25:00|21807.4|21787.4|21854.5|21834.5|21859.5|21839.5|21807|21787|65
1651671000000|2022-05-04 13:30:00|21856.6|21836.6|21827.9|21807.9|21862.9|21842.9|21827.9|21807.9|192
1651671300000|2022-05-04 13:35:00|21830.4|21810.4|21845.4|21825.4|21847.9|21827.9|21802.9|21782.9|140
1651671600000|2022-05-04 13:40:00|21843.3|21823.3|21810.4|21790.4|21847.9|21827.9|21810.4|21790.4|131
1651671900000|2022-05-04 13:45:00|21812.9|21792.9|21842.4|21822.4|21865.4|21845.4|21802.9|21782.9|114
1651672200000|2022-05-04 13:50:00|21842.9|21822.9|21812.9|21792.9|21842.9|21822.9|21805.4|21785.4|85
1651672500000|2022-05-04 13:55:00|21820.4|21800.4|21832.9|21812.9|21837.9|21817.9|21817.9|21797.9|60
1651672800000|2022-05-04 14:00:00|21830.8|21810.8|21853.3|21833.3|21860.4|21840.4|21806.2|21786.2|71
1651673100000|2022-05-04 14:05:00|21851.2|21831.2|21887.4|21867.4|21889.9|21869.9|21835.4|21815.4|139
1651673400000|2022-05-04 14:10:00|21887.9|21867.9|21995.4|21975.4|22009.9|21989.9|21887.9|21867.9|473
1651673700000|2022-05-04 14:15:00|21994.5|21974.5|22065.4|22045.4|22070.4|22050.4|21980.4|21960.4|192
1651674000000|2022-05-04 14:20:00|22067.9|22047.9|22111.6|22091.6|22118.7|22098.7|22065.4|22045.4|253
1651674300000|2022-05-04 14:25:00|22113.7|22093.7|22071.2|22051.2|22155.8|22135.8|22059.1|22039.1|265
1651674600000|2022-05-04 14:30:00|22076.2|22056.2|21995.8|21975.8|22093.7|22073.7|21995.8|21975.8|239
1651674900000|2022-05-04 14:35:00|21996.2|21976.2|21998.7|21978.7|22038.7|22018.7|21988.7|21968.7|215
1651675200000|2022-05-04 14:40:00|22000.8|21980.8|22007.9|21987.9|22028.7|22008.7|21998.7|21978.7|222
1651675500000|2022-05-04 14:45:00|22005.4|21985.4|22010.4|21990.4|22027.4|22007.4|21992.9|21972.9|73
1651675800000|2022-05-04 14:50:00|22012.4|21992.4|22042.9|22022.9|22067.9|22047.9|22012.4|21992.4|89
1651676100000|2022-05-04 14:55:00|22047.9|22027.9|22037.9|22017.9|22052|22032|22032.9|22012.9|40
1651676400000|2022-05-04 15:00:00|22035.4|22015.4|22017.9|21997.9|22035.4|22015.4|21990.8|21970.8|54
1651676700000|2022-05-04 15:05:00|22022.9|22002.9|22007.9|21987.9|22040.4|22020.4|22007.9|21987.9|55
1651677000000|2022-05-04 15:10:00|22005.4|21985.4|22017.9|21997.9|22032.9|22012.9|22005.4|21985.4|65
1651677300000|2022-05-04 15:15:00|22020.4|22000.4|22012.9|21992.9|22027.9|22007.9|22000.4|21980.4|53
1651677600000|2022-05-04 15:20:00|22017.9|21997.9|21988.3|21968.3|22017.9|21997.9|21967.9|21947.9|115
1651677900000|2022-05-04 15:25:00|21987.9|21967.9|21978.7|21958.7|21993.7|21973.7|21966.2|21946.2|141
1651678200000|2022-05-04 15:30:00|21981.2|21961.2|22027.8|22007.8|22027.8|22007.8|21981.2|21961.2|59
1651678500000|2022-05-04 15:35:00|22028.7|22008.7|22048.7|22028.7|22048.7|22028.7|22018.7|21998.7|46
1651678800000|2022-05-04 15:40:00|22050.8|22030.8|22058.7|22038.7|22068.7|22048.7|22048.7|22028.7|64
1651679100000|2022-05-04 15:45:00|22051.2|22031.2|22051.2|22031.2|22063.3|22043.3|22034.1|22014.1|154
1651679400000|2022-05-04 15:50:00|22049.1|22029.1|22048.7|22028.7|22054.1|22034.1|22032.1|22012.1|76
1651679700000|2022-05-04 15:55:00|22049.6|22029.6|22067.8|22047.8|22077.8|22057.8|22049.6|22029.6|124
1651680000000|2022-05-04 16:00:00|22069.1|22049.1|22072.8|22052.8|22080.3|22060.3|22067.8|22047.8|72
1651680300000|2022-05-04 16:05:00|22072.4|22052.4|22107.8|22087.8|22112.4|22092.4|22070.3|22050.3|171
1651680600000|2022-05-04 16:10:00|22105.3|22085.3|22107|22087|22107.8|22087.8|22092.8|22072.8|61
1651680900000|2022-05-04 16:15:00|22104.9|22084.9|22102.8|22082.8|22109.5|22089.5|22090.3|22070.3|79
1651681200000|2022-05-04 16:20:00|22100.8|22080.8|22083.7|22063.7|22107.4|22087.4|22075.8|22055.8|1213
1651681500000|2022-05-04 16:25:00|22086.6|22066.6|22074.1|22054.1|22100.3|22080.3|22074.1|22054.1|138
1651681800000|2022-05-04 16:30:00|22073.7|22053.7|22071.6|22051.6|22088.3|22068.3|22071.6|22051.6|88
1651682100000|2022-05-04 16:35:00|22069.1|22049.1|22066.2|22046.2|22075.8|22055.8|22066.2|22046.2|45
1651682400000|2022-05-04 16:40:00|22061.6|22041.6|22043.7|22023.7|22063.3|22043.3|22043.7|22023.7|103
1651682700000|2022-05-04 16:45:00|22045.8|22025.8|22026.2|22006.2|22058.7|22038.7|22023.7|22003.7|153
1651683000000|2022-05-04 16:50:00|22028.7|22008.7|22023.7|22003.7|22049.1|22029.1|22023.7|22003.7|60
1651683300000|2022-05-04 16:55:00|22024.1|22004.1|22028.3|22008.3|22041.2|22021.2|22024.1|22004.1|87
1651683600000|2022-05-04 17:00:00|22025.8|22005.8|22016.2|21996.2|22026.2|22006.2|22013.3|21993.3|50
1651683900000|2022-05-04 17:05:00|22018.3|21998.3|22022.8|22002.8|22022.8|22002.8|22011.2|21991.2|29
1651684200000|2022-05-04 17:10:00|22023.3|22003.3|22023.7|22003.7|22035.8|22015.8|22021.2|22001.2|40
1651684500000|2022-05-04 17:15:00|22023.3|22003.3|21948.3|21928.3|22030.8|22010.8|21936.2|21916.2|259
1651684800000|2022-05-04 17:20:00|21952.4|21932.4|21989.1|21969.1|21989.1|21969.1|21952.4|21932.4|136
1651685100000|2022-05-04 17:25:00|21986.6|21966.6|21966.2|21946.2|22001.2|21981.2|21965.8|21945.8|135
1651738500000|2022-05-05 08:15:00|21968.2|21948.2|22172.7|22152.7|22240.7|22220.7|21968.2|21948.2|407
1651738800000|2022-05-05 08:20:00|22170.2|22150.2|22180.2|22160.2|22205.2|22185.2|22168.2|22148.2|47
1651739100000|2022-05-05 08:25:00|22177.7|22157.7|22132.7|22112.7|22177.7|22157.7|22127.7|22107.7|31
1651739400000|2022-05-05 08:30:00|22137.7|22117.7|22152.7|22132.7|22177.7|22157.7|22137.7|22117.7|45
1651739700000|2022-05-05 08:35:00|22155.2|22135.2|22170.2|22150.2|22182.7|22162.7|22155.2|22135.2|27
1651740000000|2022-05-05 08:40:00|22172.2|22152.2|22177.7|22157.7|22177.7|22157.7|22170.2|22150.2|45
1651740300000|2022-05-05 08:45:00|22182.2|22162.2|22190.2|22170.2|22197.7|22177.7|22182.2|22154.7|26
1651740600000|2022-05-05 08:50:00|22185.7|22165.7|22137.7|22117.7|22185.7|22165.7|22137.7|22117.7|28
1651740900000|2022-05-05 08:55:00|22135.7|22115.7|22156.6|22136.6|22177.7|22157.7|22124.7|22104.7|36
1651741200000|2022-05-05 09:00:00|22155.2|22135.2|22195.2|22175.2|22195.2|22175.2|22152.2|22132.2|29
1651741500000|2022-05-05 09:05:00|22193.2|22173.2|22184.7|22164.7|22195.2|22175.2|22182.2|22150.2|13
1651741800000|2022-05-05 09:10:00|22182.2|22162.2|22175.2|22155.2|22182.2|22162.2|22167.7|22147.7|9
1651742100000|2022-05-05 09:15:00|22172.7|22152.7|22172.7|22152.7|22174.7|22154.7|22167.7|22147.7|4
1651742400000|2022-05-05 09:20:00|22174.7|22154.7|22170.2|22150.2|22197.7|22177.7|22165.2|22145.2|96
1651742700000|2022-05-05 09:25:00|22172.7|22152.7|22182.7|22162.7|22190.2|22162.7|22170.2|22149.7|18
1651743000000|2022-05-05 09:30:00|22187.7|22167.7|22192.7|22172.7|22198.2|22178.2|22187.7|22167.7|21
1651743300000|2022-05-05 09:35:00|22190.2|22170.2|22205.2|22185.2|22205.2|22185.2|22182.7|22162.7|48
1651743600000|2022-05-05 09:40:00|22204.7|22184.7|22207.7|22187.7|22207.7|22187.7|22202.7|22182.7|10
1651743900000|2022-05-05 09:45:00|22205.7|22185.7|22200.2|22180.2|22207.7|22187.7|22200.2|22180.2|9
1651744200000|2022-05-05 09:50:00|22197.7|22177.7|22197.7|22177.7|22197.7|22177.7|22192.7|22172.7|9
1651744500000|2022-05-05 09:55:00|22202.2|22182.2|22205.2|22185.2|22207.7|22187.7|22197.7|22177.7|26
1651744800000|2022-05-05 10:00:00|22202.7|22182.7|22190.2|22170.2|22202.7|22182.7|22187.7|22167.7|14
1651745100000|2022-05-05 10:05:00|22192.2|22172.2|22192.7|22172.7|22197.7|22177.7|22192.2|22172.2|8
1651745400000|2022-05-05 10:10:00|22190.2|22170.2|22190.2|22170.2|22190.2|22170.2|22177.7|22157.7|11
1651745700000|2022-05-05 10:15:00|22192.7|22172.7|22195.2|22175.2|22197.7|22177.7|22192.7|22172.7|3
1651746000000|2022-05-05 10:20:00|22197.7|22177.7|22195.2|22175.2|22197.7|22177.7|22192.7|22172.7|4
1651746300000|2022-05-05 10:25:00|22197.2|22177.2|22195.2|22175.2|22197.7|22177.7|22195.2|22175.2|0
1651746600000|2022-05-05 10:30:00|22192.7|22172.7|22192.7|22172.7|22197.7|22177.7|22190.2|22170.2|13
1651746900000|2022-05-05 10:35:00|22195.2|22175.2|22172.7|22152.7|22195.2|22175.2|22172.7|22152.7|18
1651747200000|2022-05-05 10:40:00|22165.2|22145.2|22157.7|22137.7|22165.2|22145.2|22152.7|22132.7|33
1651747500000|2022-05-05 10:45:00|22152.7|22132.7|22162.7|22142.7|22162.7|22142.7|22142.7|22122.7|16
1651747800000|2022-05-05 10:50:00|22164.7|22144.7|22155.2|22135.2|22172.7|22152.7|22155.2|22135.2|5
1651748100000|2022-05-05 10:55:00|22153.2|22133.2|22107.7|22087.7|22155.2|22135.2|22107.7|22087.7|49
1651748400000|2022-05-05 11:00:00|22105.2|22085.2|22112.7|22092.7|22120.2|22097.7|22102.7|22080.2|13
1651748700000|2022-05-05 11:05:00|22116.8|22096.8|22142.7|22122.7|22147.7|22127.7|22116.8|22096.8|43
1651749000000|2022-05-05 11:10:00|22140.2|22120.2|22117.7|22097.7|22142.7|22122.7|22117.7|22095.2|20
1651749300000|2022-05-05 11:15:00|22115.6|22095.6|22115.2|22095.2|22137.7|22117.7|22110.2|22090.2|34
1651749600000|2022-05-05 11:20:00|22111.1|22091.1|22132.7|22112.7|22137.7|22117.7|22110.2|22090.2|11
1651749900000|2022-05-05 11:25:00|22130.2|22110.2|22137.7|22117.7|22137.7|22117.7|22130.2|22110.2|21
1651750200000|2022-05-05 11:30:00|22133.1|22113.1|22132.7|22112.7|22137.2|22117.2|22130.2|22110.2|10
1651750500000|2022-05-05 11:35:00|22135.2|22115.2|22142.7|22122.7|22143.1|22123.1|22135.2|22115.2|12
1651750800000|2022-05-05 11:40:00|22145.2|22125.2|22142.7|22122.7|22145.2|22125.2|22130.2|22110.2|24
1651751100000|2022-05-05 11:45:00|22143.1|22123.1|22132.2|22112.2|22147.7|22127.7|22127.7|22107.7|14
1651751400000|2022-05-05 11:50:00|22132.7|22112.7|22137.7|22117.7|22147.2|22127.2|22132.7|22112.7|20
1651751700000|2022-05-05 11:55:00|22135.2|22115.2|22132.2|22112.2|22135.2|22115.2|22106.1|22086.1|42
1651752000000|2022-05-05 12:00:00|22132.7|22112.7|21998.1|21978.1|22137.7|22117.7|21988.6|21968.6|304
1651752300000|2022-05-05 12:05:00|21999.1|21979.1|21998.6|21978.6|22016.1|21996.1|21986.1|21966.1|77
1651752600000|2022-05-05 12:10:00|22001.1|21981.1|22062.7|22042.7|22068.6|22048.6|21998.6|21978.6|165
1651752900000|2022-05-05 12:15:00|22063.6|22043.6|22078.6|22058.6|22078.6|22058.6|22058.6|22038.6|97
1651753200000|2022-05-05 12:20:00|22083.6|22063.6|22153.6|22133.6|22210.6|22190.6|22083.6|22063.6|242
1651753500000|2022-05-05 12:25:00|22154.1|22134.1|22163.6|22143.6|22178.6|22158.6|22154.1|22134.1|58
1651753800000|2022-05-05 12:30:00|22166.1|22146.1|22146.1|22126.1|22168.6|22148.6|22143.6|22123.6|54
1651754100000|2022-05-05 12:35:00|22148.6|22128.6|22141.1|22121.1|22151.1|22131.1|22119.1|22099.1|63
1651754400000|2022-05-05 12:40:00|22141.6|22121.6|22116.1|22096.1|22143.6|22123.6|22116.1|22096.1|76
1651754700000|2022-05-05 12:45:00|22118.6|22098.6|22083.6|22063.6|22128.6|22108.6|22076.1|22056.1|104
1651755000000|2022-05-05 12:50:00|22086.1|22066.1|22088.6|22068.6|22110.2|22090.2|22071.1|22051.1|56
1651755300000|2022-05-05 12:55:00|22086.6|22066.6|22108.1|22088.1|22108.1|22088.1|22078.6|22058.6|14
1651755600000|2022-05-05 13:00:00|22108.6|22088.6|22101.1|22081.1|22126.1|22106.1|22101.1|22081.1|124
1651755900000|2022-05-05 13:05:00|22104.1|22084.1|22083.6|22063.6|22113.1|22093.1|22083.6|22063.6|39
1651756200000|2022-05-05 13:10:00|22085.6|22065.6|22151.1|22131.1|22151.1|22131.1|22085.6|22065.6|41
1651756500000|2022-05-05 13:15:00|22150.6|22130.6|22186.1|22166.1|22188.1|22168.1|22148.6|22128.6|47
1651756800000|2022-05-05 13:20:00|22184.1|22164.1|22171.1|22151.1|22184.1|22164.1|22168.6|22148.6|73
1651757100000|2022-05-05 13:25:00|22173.6|22153.6|22187.7|22167.7|22187.7|22167.7|22166.6|22146.6|41
1651757400000|2022-05-05 13:30:00|22186.1|22166.1|22175.6|22155.6|22191.1|22171.1|22167.5|22147.5|91
1651757700000|2022-05-05 13:35:00|22176.1|22156.1|22168.6|22148.6|22193.6|22173.6|22164.1|22144.1|60
1651758000000|2022-05-05 13:40:00|22170.6|22150.6|22186.1|22166.1|22208.6|22188.6|22170.6|22150.6|42
1651758300000|2022-05-05 13:45:00|22188.6|22168.6|22215.6|22195.6|22243.6|22223.6|22188.6|22168.6|201
1651758600000|2022-05-05 13:50:00|22216.1|22196.1|22210.6|22190.6|22232.7|22212.7|22208.6|22188.6|149
1651758900000|2022-05-05 13:55:00|22212.7|22192.7|22245.2|22225.2|22249.7|22229.7|22212.7|22192.7|147
1651759200000|2022-05-05 14:00:00|22243.1|22223.1|22252.7|22232.7|22290.2|22270.2|22242.7|22222.7|243
1651759500000|2022-05-05 14:05:00|22252.2|22232.2|22245.2|22225.2|22257.7|22237.7|22242.7|22222.7|139
1651759800000|2022-05-05 14:10:00|22243.1|22223.1|22202.7|22182.7|22260.2|22240.2|22196.6|22176.6|231
1651760100000|2022-05-05 14:15:00|22197.7|22177.7|22196.6|22176.6|22222.7|22202.7|22196.6|22176.6|93
1651760400000|2022-05-05 14:20:00|22195.2|22175.2|22130.2|22110.2|22212.7|22192.7|22130.2|22110.2|159
1651760700000|2022-05-05 14:25:00|22127.7|22107.7|22157.2|22137.2|22157.7|22137.7|22117.5|22097.5|136
1651761000000|2022-05-05 14:30:00|22157.7|22137.7|22137.7|22117.7|22160.2|22140.2|22122.7|22102.7|66
1651761300000|2022-05-05 14:35:00|22139.7|22119.7|22177.7|22157.7|22177.7|22157.7|22132.7|22112.7|101
1651761600000|2022-05-05 14:40:00|22178.1|22158.1|22182.2|22162.2|22189.7|22169.7|22165.2|22145.2|77
1651761900000|2022-05-05 14:45:00|22180.2|22160.2|22155.2|22135.2|22182.2|22162.2|22147.7|22127.7|77
1651762200000|2022-05-05 14:50:00|22157.2|22137.2|22152.7|22132.7|22160.2|22140.2|22140.2|22120.2|81
1651762500000|2022-05-05 14:55:00|22150.2|22130.2|22122.7|22102.7|22150.2|22130.2|22090.2|22070.2|201
1651762800000|2022-05-05 15:00:00|22120.6|22100.6|22095.2|22075.2|22125.2|22105.2|22090.2|22070.2|110
1651763100000|2022-05-05 15:05:00|22090.2|22070.2|22022.7|22002.7|22097.7|22077.7|22020.2|22000.2|238
1651763400000|2022-05-05 15:10:00|22020.2|22000.2|21885.2|21865.2|22020.2|22000.2|21872.7|21852.7|557
1651763700000|2022-05-05 15:15:00|21883.1|21863.1|21827.7|21807.7|21897.7|21877.7|21827.7|21807.7|207
1651764000000|2022-05-05 15:20:00|21825.2|21805.2|21818.1|21798.1|21848.1|21828.1|21725.2|21695.6|371
1651764300000|2022-05-05 15:25:00|21815.1|21795.1|21885.1|21865.1|21891.2|21871.2|21802.2|21775.3|264
1651764600000|2022-05-05 15:30:00|21880.1|21860.1|21812.6|21792.6|21912.6|21890.1|21812.6|21792.6|241
1651764900000|2022-05-05 15:35:00|21810.1|21790.1|21802.6|21782.6|21812.6|21792.6|21793.1|21773.1|186
1651765200000|2022-05-05 15:40:00|21803.1|21783.1|21800.6|21780.6|21814.7|21794.7|21798.1|21778.1|73
1651765500000|2022-05-05 15:45:00|21800.1|21780.1|21797.6|21777.6|21804.7|21784.7|21792.6|21772.6|66
1651765800000|2022-05-05 15:50:00|21800.1|21780.1|21757.6|21737.6|21802.2|21782.2|21742.6|21722.6|281
1651766100000|2022-05-05 15:55:00|21761.7|21741.7|21829.7|21809.7|21870.6|21837.6|21757.6|21737.6|101
1651766400000|2022-05-05 16:00:00|21825.1|21805.1|21768.1|21748.1|21825.1|21805.1|21762.6|21742.6|71
1651766700000|2022-05-05 16:05:00|21767.6|21747.6|21750.1|21730.1|21790.1|21770.1|21750.1|21730.1|208
1651767000000|2022-05-05 16:10:00|21748.1|21728.1|21732.6|21712.6|21755.1|21735.1|21730.1|21710.1|140
1651767300000|2022-05-05 16:15:00|21730.6|21710.6|21692.6|21672.6|21730.6|21710.6|21673.1|21653.1|167
1651767600000|2022-05-05 16:20:00|21690.6|21670.6|21759.1|21739.1|21764.5|21744.5|21646.1|21626.1|1220
1651767900000|2022-05-05 16:25:00|21757|21737|21750.6|21710.6|21769.1|21749.1|21729.5|21709.5|203
1651768200000|2022-05-05 16:30:00|21751.6|21711.6|21732|21712|21752|21732|21722|21702|106
1651768500000|2022-05-05 16:35:00|21731.6|21711.6|21694.1|21674.1|21731.6|21711.6|21684.1|21664.1|186
1651768800000|2022-05-05 16:40:00|21694.5|21674.5|21654.5|21634.5|21694.5|21674.5|21654.5|21634.5|152
1651769100000|2022-05-05 16:45:00|21654.1|21634.1|21657|21637|21684.5|21664.5|21647|21627|101
1651769400000|2022-05-05 16:50:00|21657.5|21637.5|21686.6|21666.6|21686.6|21666.6|21657.5|21637.5|53
1651769700000|2022-05-05 16:55:00|21687|21667|21689.1|21669.1|21711.1|21691.1|21682.5|21662.5|56
1651770000000|2022-05-05 17:00:00|21690|21670|21726.6|21706.6|21726.6|21706.6|21690|21670|70
1651770300000|2022-05-05 17:05:00|21727.5|21707.5|21735|21715|21749.5|21729.5|21727.5|21707.5|45
1651770600000|2022-05-05 17:10:00|21737|21717|21707|21687|21737|21717|21707|21687|74
1651770900000|2022-05-05 17:15:00|21704.5|21684.5|21692.5|21672.5|21707|21687|21690|21670|40
1651771200000|2022-05-05 17:20:00|21692|21672|21649.1|21629.1|21694.1|21674.1|21639.5|21619.5|97
1651771500000|2022-05-05 17:25:00|21648.6|21628.6|21662|21642|21664.1|21644.1|21626|21606|163
1651824900000|2022-05-06 08:15:00|21665|21605|21623|21603|21665|21613|21522|21488.5|898
1651825200000|2022-05-06 08:20:00|21620.5|21600.5|21623|21603|21637.5|21605.5|21593|21568|97
1651825500000|2022-05-06 08:25:00|21621|21601|21594.5|21574.5|21623.5|21602.5|21583|21563|35
1651825800000|2022-05-06 08:30:00|21600|21580|21628|21608|21628|21608|21600|21573|25
1651826100000|2022-05-06 08:35:00|21626|21606|21640.5|21620.5|21653|21633|21625.5|21605.5|27
1651826400000|2022-05-06 08:40:00|21638|21618|21608.5|21588.5|21645.5|21625.5|21608.5|21588.5|21
1651826700000|2022-05-06 08:45:00|21610.5|21590.5|21620.5|21600.5|21630.5|21610.5|21608|21588|13
1651827000000|2022-05-06 08:50:00|21618.5|21598.5|21619.5|21599.5|21628|21608|21610.5|21590.5|20
1651827300000|2022-05-06 08:55:00|21618|21598|21613|21593|21618|21598|21604.5|21584.5|9
1651827600000|2022-05-06 09:00:00|21615|21595|21613|21593|21615|21595|21598|21578|19
1651827900000|2022-05-06 09:05:00|21611|21591|21598|21578|21624|21604|21598|21578|16
1651828200000|2022-05-06 09:10:00|21600.5|21580.5|21590.5|21570.5|21600.5|21580.5|21590.5|21570.5|10
1651828500000|2022-05-06 09:15:00|21586|21566|21608|21588|21608|21588|21582.5|21562.5|112
1651828800000|2022-05-06 09:20:00|21607|21587|21570.5|21550.5|21607|21587|21570.5|21550.5|40
1651829100000|2022-05-06 09:25:00|21567.5|21547.5|21358|21338|21567.5|21547.5|21324|21294|229
1651829400000|2022-05-06 09:30:00|21355.5|21335.5|21345.5|21325.5|21388|21368|21343|21323|142
1651829700000|2022-05-06 09:35:00|21343.5|21323.5|21395.5|21375.5|21398|21378|21338|21318|82
1651830000000|2022-05-06 09:40:00|21398|21378|21413|21393|21413|21393|21397.5|21377.5|30
1651830300000|2022-05-06 09:45:00|21410.5|21390.5|21413|21393|21415.5|21395.5|21408|21388|33
1651830600000|2022-05-06 09:50:00|21415|21395|21402|21382|21429.5|21409.5|21400|21380|132
1651830900000|2022-05-06 09:55:00|21400|21380|21408|21388|21418|21398|21399.5|21379.5|38
1651831200000|2022-05-06 10:00:00|21406|21386|21440.5|21420.5|21447.5|21423|21405.5|21385.5|63
1651831500000|2022-05-06 10:05:00|21438.5|21418.5|21400.5|21380.5|21438.5|21418.5|21399|21379|78
1651831800000|2022-05-06 10:10:00|21403|21383|21410.5|21390.5|21423|21403|21395.5|21375.5|65
1651832100000|2022-05-06 10:15:00|21412.5|21392.5|21410.5|21390.5|21418|21398|21410.5|21390.5|35
1651832400000|2022-05-06 10:20:00|21403|21383|21403|21383|21403|21383|21395|21375|56
1651832700000|2022-05-06 10:25:00|21405.5|21385.5|21418|21398|21418|21398|21405.5|21377.5|17
1651833000000|2022-05-06 10:30:00|21423|21403|21415.5|21395.5|21423|21403|21413|21393|16
1651833300000|2022-05-06 10:35:00|21417.5|21397.5|21415.5|21395.5|21428|21408|21415.5|21395.5|13
1651833600000|2022-05-06 10:40:00|21420.5|21400.5|21435.5|21415.5|21435.5|21415.5|21420.5|21400.5|18
1651833900000|2022-05-06 10:45:00|21440.5|21420.5|21435.5|21415.5|21440.5|21420.5|21433|21413|31
1651834200000|2022-05-06 10:50:00|21433.5|21413.5|21398|21378|21433.5|21413.5|21398|21378|36
1651834500000|2022-05-06 10:55:00|21390.5|21370.5|21336|21316|21390.5|21370.5|21320.5|21300.5|69
1651834800000|2022-05-06 11:00:00|21328|21308|21330.5|21310.5|21333|21313|21288|21268|173
1651835100000|2022-05-06 11:05:00|21328|21308|21348.5|21328.5|21348.5|21328.5|21325.5|21305.5|44
1651835400000|2022-05-06 11:10:00|21349|21329|21333|21313|21353.5|21333.5|21333|21313|56
1651835700000|2022-05-06 11:15:00|21335|21315|21345.5|21325.5|21345.5|21325.5|21333|21313|31
1651836000000|2022-05-06 11:20:00|21343.5|21323.5|21358|21338|21358|21338|21343|21323|12
1651836300000|2022-05-06 11:25:00|21360|21340|21355.5|21335.5|21383|21363|21355.5|21335.5|51
1651836600000|2022-05-06 11:30:00|21353|21333|21343|21323|21353|21333|21343|21323|21
1651836900000|2022-05-06 11:35:00|21345.5|21325.5|21358|21338|21370.5|21350.5|21345.5|21325.5|46
1651837200000|2022-05-06 11:40:00|21355.5|21335.5|21373|21353|21375.5|21355.5|21355.5|21335.5|13
1651837500000|2022-05-06 11:45:00|21374.5|21354.5|21385.5|21365.5|21388|21368|21374.5|21354.5|15
1651837800000|2022-05-06 11:50:00|21383|21363|21350.5|21330.5|21388|21363|21350.5|21330.5|34
1651838100000|2022-05-06 11:55:00|21351|21331|21323|21303|21353|21333|21322.5|21302.5|40
1651838400000|2022-05-06 12:00:00|21311.5|21291.5|21318|21298|21320|21300|21276.5|21256.5|147
1651838700000|2022-05-06 12:05:00|21316|21296|21370.5|21350.5|21387.5|21360.5|21305.5|21285.5|144
1651839000000|2022-05-06 12:10:00|21365.5|21345.5|21318|21298|21365.5|21345.5|21318|21298|56
1651839300000|2022-05-06 12:15:00|21317.5|21297.5|21330.5|21310.5|21340.5|21320.5|21317.5|21297.5|74
1651839600000|2022-05-06 12:20:00|21326|21306|21305.5|21285.5|21326|21306|21298|21278|108
1651839900000|2022-05-06 12:25:00|21301|21281|21318|21298|21328|21308|21288|21268|109
1651840200000|2022-05-06 12:30:00|21316|21296|21370.5|21350.5|21370.5|21350.5|21273.5|21253.5|252
1651840500000|2022-05-06 12:35:00|21365.5|21345.5|21374.5|21354.5|21413|21393|21361|21341|196
1651840800000|2022-05-06 12:40:00|21377|21357|21328|21308|21400.5|21380.5|21325.5|21305.5|297
1651841100000|2022-05-06 12:45:00|21323|21303|21268|21248|21328|21308|21268|21248|212
1651841400000|2022-05-06 12:50:00|21266|21246|21192.5|21172.5|21266|21246|21165.5|21145.5|529
1651841700000|2022-05-06 12:55:00|21193|21173|21193|21173|21225.5|21205.5|21183|21163|133
1651842000000|2022-05-06 13:00:00|21191|21171|21141|21121|21206|21186|21141|21121|334
1651842300000|2022-05-06 13:05:00|21143.5|21123.5|21171|21151|21203|21183|21139.5|21119.5|230
1651842600000|2022-05-06 13:10:00|21168.5|21148.5|21150.5|21130.5|21168.5|21148.5|21139|21119|276
1651842900000|2022-05-06 13:15:00|21153|21133|21153.5|21133.5|21168|21148|21143|21123|170
1651843200000|2022-05-06 13:20:00|21158|21138|21138|21118|21163.5|21143.5|21138|21118|144
1651843500000|2022-05-06 13:25:00|21140.5|21120.5|21153|21133|21153|21133|21133|21113|299
1651843800000|2022-05-06 13:30:00|21153.5|21133.5|21259.5|21239.5|21259.5|21239.5|21153.5|21133.5|499
1651844100000|2022-05-06 13:35:00|21255.5|21235.5|21164.5|21144.5|21255.5|21235.5|21149.5|21129.5|205
1651844400000|2022-05-06 13:40:00|21162|21142|21140.5|21120.5|21167|21147|21138|21118|201
1651844700000|2022-05-06 13:45:00|21137.5|21117.5|21154.5|21134.5|21154.5|21134.5|21130.5|21110.5|139
1651845000000|2022-05-06 13:50:00|21152.5|21132.5|21194.5|21174.5|21194.5|21174.5|21125.5|21105.5|154
1651845300000|2022-05-06 13:55:00|21192.5|21172.5|21179.5|21159.5|21199.5|21179.5|21177|21157|92
1651845600000|2022-05-06 14:00:00|21183.5|21163.5|21224.5|21204.5|21224.5|21204.5|21167|21147|187
1651845900000|2022-05-06 14:05:00|21225.5|21205.5|21294.5|21274.5|21298|21278|21225.5|21205.5|620
1651846200000|2022-05-06 14:10:00|21297|21277|21350|21330|21359.5|21335|21294.5|21274.5|294
1651846500000|2022-05-06 14:15:00|21352|21332|21392.5|21372.5|21409.5|21389.5|21340.5|21320.5|309
1651846800000|2022-05-06 14:20:00|21392|21372|21388|21368|21399|21379|21373|21353|163
1651847100000|2022-05-06 14:25:00|21393|21373|21354.5|21334.5|21427|21407|21354.5|21334.5|182
1651847400000|2022-05-06 14:30:00|21352.5|21332.5|21327.5|21307.5|21352.5|21332.5|21297|21277|157
1651847700000|2022-05-06 14:35:00|21329.5|21309.5|21294.5|21274.5|21346|21326|21285.5|21265.5|82
1651848000000|2022-05-06 14:40:00|21296.5|21276.5|21334.5|21314.5|21346.5|21326.5|21296.5|21276.5|110
1651848300000|2022-05-06 14:45:00|21336.5|21316.5|21334.5|21314.5|21339.5|21319.5|21287|21267|91
1651848600000|2022-05-06 14:50:00|21336.5|21316.5|21357|21337|21372|21352|21320.5|21300.5|125
1651848900000|2022-05-06 14:55:00|21354.5|21334.5|21399.5|21379.5|21404.5|21384.5|21330|21310|149
1651849200000|2022-05-06 15:00:00|21397.5|21377.5|21322.5|21302.5|21414.5|21394.5|21322.5|21302.5|87
1651849500000|2022-05-06 15:05:00|21322|21302|21294|21274|21322.5|21302|21270|21250|128
1651849800000|2022-05-06 15:10:00|21294.5|21274.5|21315|21295|21315|21295|21291.5|21271.5|51
1651850100000|2022-05-06 15:15:00|21319|21299|21347|21327|21347|21327|21315|21295|161
1651850400000|2022-05-06 15:20:00|21349|21329|21325.5|21305.5|21354|21334|21325.5|21305.5|77
1651850700000|2022-05-06 15:25:00|21321.5|21301.5|21274.5|21254.5|21321.5|21301.5|21227.5|21207.5|189
1651851000000|2022-05-06 15:30:00|21275.5|21255.5|21220.5|21200.5|21280|21260|21215.5|21195.5|344
1651851300000|2022-05-06 15:35:00|21222.5|21202.5|21198|21178|21222.5|21202.5|21188|21168|186
1651851600000|2022-05-06 15:40:00|21200.5|21180.5|21175.5|21155.5|21200.5|21180.5|21168|21148|162
1651851900000|2022-05-06 15:45:00|21170.5|21150.5|21168|21148|21180|21160|21165.5|21145.5|100
1651852200000|2022-05-06 15:50:00|21170.5|21150.5|21160.5|21140.5|21175|21155|21160.5|21140.5|116
1651852500000|2022-05-06 15:55:00|21165|21145|21158|21138|21180.5|21160.5|21155.5|21135.5|74
1651852800000|2022-05-06 16:00:00|21160.5|21140.5|21168|21148|21175.5|21155.5|21137.5|21117.5|224
1651853100000|2022-05-06 16:05:00|21167.5|21147.5|21118|21098|21167.5|21147.5|21098|21078|489
1651853400000|2022-05-06 16:10:00|21120|21100|21075|21055|21138.5|21118.5|21048|21028|590
1651853700000|2022-05-06 16:15:00|21073|21053|21036|21016|21075|21055|21022.6|21002.6|601
1651854000000|2022-05-06 16:20:00|21034|21014|21042|21022|21065|21045|21015.1|20995.1|1524
1651854300000|2022-05-06 16:25:00|21051|21031|21074|21054|21081|21061|21051|21031|443
1651854600000|2022-05-06 16:30:00|21076|21056|21046.5|21026.5|21079|21059|21042|21022|384
1651854900000|2022-05-06 16:35:00|21047|21027|21040|21020|21047|21027|21027|21007|217
1651855200000|2022-05-06 16:40:00|21039.5|21019.5|21044.5|21024.5|21057|21037|21025|21005|120
1651855500000|2022-05-06 16:45:00|21044|21024|21032.5|21012.5|21056|21036|21032.5|21012.5|82
1651855800000|2022-05-06 16:50:00|21034.5|21014.5|21052|21032|21063.5|21043.5|21034|21014|58
1651856100000|2022-05-06 16:55:00|21054.5|21034.5|21059.5|21039.5|21066.5|21046.5|21044.5|21024.5|119
1651856400000|2022-05-06 17:00:00|21061.5|21041.5|21091|21071|21091|21071|21061.5|21041.5|162
1651856700000|2022-05-06 17:05:00|21086|21066|21051.5|21031.5|21086|21066|21051.5|21031.5|100
1651857000000|2022-05-06 17:10:00|21049.5|21029.5|21041.5|21021.5|21051.5|21031.5|21041|21021|101
1651857300000|2022-05-06 17:15:00|21041|21021|21031.5|21011.5|21046|21026|21031.5|21011.5|91
1651857600000|2022-05-06 17:20:00|21031|21011|21027|21007|21031.5|21011.5|21022.5|21002.5|284
1651857900000|2022-05-06 17:25:00|21032|21012|21024.5|21004.5|21037|21017|21022.5|21002.5|283
1652084100000|2022-05-09 08:15:00|21029.4|21009.4|21066.3|21046.3|21169.4|21109.4|21029.4|21009.4|276
1652084400000|2022-05-09 08:20:00|21068.1|21048.1|21098.7|21078.7|21132.5|21102.5|21068.1|21048.1|106
1652084700000|2022-05-09 08:25:00|21100.6|21080.6|21107.5|21087.5|21110|21090|21096.2|21076.2|86
1652085000000|2022-05-09 08:30:00|21110|21090|21112.5|21092.5|21126.9|21106.9|21105|21085|61
1652085300000|2022-05-09 08:35:00|21111.9|21091.9|21074.4|21054.4|21111.9|21091.9|21074.4|21054.4|36
1652085600000|2022-05-09 08:40:00|21071.9|21051.9|21049.4|21029.4|21071.9|21051.9|21048.1|21028.1|82
1652085900000|2022-05-09 08:45:00|21054.4|21034.4|21079.4|21059.4|21079.4|21059.4|21054.4|21034.4|33
1652086200000|2022-05-09 08:50:00|21081.3|21061.3|21084.4|21064.4|21086.3|21066.3|21066.9|21046.9|22
1652086500000|2022-05-09 08:55:00|21088.1|21068.1|21108.8|21088.8|21108.8|21088.8|21088.1|21068.1|10
1652086800000|2022-05-09 09:00:00|21104.4|21084.4|21115|21095|21124.4|21104.4|21104.4|21084.4|29
1652087100000|2022-05-09 09:05:00|21112.5|21092.5|21104.4|21084.4|21115|21095|21101.9|21081.9|7
1652087400000|2022-05-09 09:10:00|21106.3|21086.3|21129.4|21109.4|21131.3|21111.3|21101.9|21081.9|11
1652087700000|2022-05-09 09:15:00|21126.9|21106.9|21117.5|21097.5|21128.8|21108.8|21110|21090|22
1652088000000|2022-05-09 09:20:00|21115.6|21095.6|21109.4|21089.4|21121.9|21101.9|21109.4|21089.4|25
1652088300000|2022-05-09 09:25:00|21106.9|21086.9|21079.4|21059.4|21106.9|21086.9|21079.4|21059.4|11
1652088600000|2022-05-09 09:30:00|21076.9|21056.9|21050|21030|21076.9|21056.9|21050|21030|20
1652088900000|2022-05-09 09:35:00|21051.9|21031.9|21046.9|21026.9|21051.9|21031.9|21046.9|21026.9|16
1652089200000|2022-05-09 09:40:00|21045|21025|21044.4|21024.4|21045|21025|21039.4|21019.4|17
1652089500000|2022-05-09 09:45:00|21041.9|21021.9|21046.3|21026.3|21046.3|21026.3|21041.9|21021.9|9
1652089800000|2022-05-09 09:50:00|21049.4|21029.4|21036.9|21016.9|21059.4|21039.4|21036.9|21016.9|14
1652090100000|2022-05-09 09:55:00|21033.1|21013.1|21046.9|21026.9|21046.9|21026.9|21030|21010|28
1652090400000|2022-05-09 10:00:00|21049.4|21029.4|21061.9|21041.9|21064.4|21044.4|21049.4|21029.4|12
1652090700000|2022-05-09 10:05:00|21062.5|21042.5|21064.4|21044.4|21069.4|21049.4|21062.5|21042.5|8
1652091000000|2022-05-09 10:10:00|21066.3|21046.3|21084.4|21064.4|21084.4|21064.4|21066.3|21046.3|13
1652091300000|2022-05-09 10:15:00|21086.9|21066.9|21070|21050|21094.4|21074.4|21069.4|21049.4|13
1652091600000|2022-05-09 10:20:00|21069.4|21049.4|21044.4|21024.4|21076.9|21056.9|21044.4|21024.4|29
1652091900000|2022-05-09 10:25:00|21034.4|21014.4|21042.5|21022.5|21042.5|21022.5|21023.1|21003.1|34
1652092200000|2022-05-09 10:30:00|21045|21025|21048.1|21028.1|21058.1|21038.1|21045|21025|73
1652092500000|2022-05-09 10:35:00|21045.6|21025.6|21030|21010|21048.1|21028.1|21030|21010|40
1652092800000|2022-05-09 10:40:00|21031.9|21011.9|21038.1|21018.1|21038.1|21018.1|21028.8|21008.8|45
1652093100000|2022-05-09 10:45:00|21030.6|21010.6|21027.5|21007.5|21030.6|21010.6|21023.1|21003.1|64
1652093400000|2022-05-09 10:50:00|21029.4|21009.4|21041.3|21021.3|21043.1|21023.1|21029.4|21009.4|14
1652093700000|2022-05-09 10:55:00|21040.6|21020.6|21052.5|21032.5|21070.6|21050.6|21040.6|21020.6|41
1652094000000|2022-05-09 11:00:00|21051.3|21031.3|21088.1|21068.1|21088.1|21068.1|21049.4|21029.4|33
1652094300000|2022-05-09 11:05:00|21083.1|21063.1|21103.1|21083.1|21103.1|21083.1|21083.1|21063.1|10
1652094600000|2022-05-09 11:10:00|21101.3|21081.3|21118.8|21098.8|21125.6|21105.6|21093.1|21073.1|93
1652094900000|2022-05-09 11:15:00|21120.6|21100.6|21080|21060|21123.8|21103.8|21080|21060|54
1652095200000|2022-05-09 11:20:00|21078.1|21058.1|21077.5|21057.5|21080|21060|21072.5|21052.5|14
1652095500000|2022-05-09 11:25:00|21075.6|21055.6|21084.4|21064.4|21084.4|21064.4|21066.9|21046.9|27
1652095800000|2022-05-09 11:30:00|21082.5|21062.5|21080.6|21060.6|21092.5|21072.5|21075|21055|25
1652096100000|2022-05-09 11:35:00|21080|21060|21073.1|21053.1|21090.6|21070.6|21073.1|21053.1|59
1652096400000|2022-05-09 11:40:00|21075|21055|21043.8|21023.8|21075.6|21055.6|21043.8|21023.8|106
1652096700000|2022-05-09 11:45:00|21040.6|21020.6|20806.9|20786.9|21040.6|21020.6|20775|20755|438
1652097000000|2022-05-09 11:50:00|20799.4|20779.4|20738.1|20718.1|20814.4|20794.4|20738.1|20718.1|232
1652097300000|2022-05-09 11:55:00|20737.5|20717.5|20658.8|20638.8|20739.4|20719.4|20658.8|20638.8|183
1652097600000|2022-05-09 12:00:00|20651.3|20631.3|20635.6|20615.6|20675.6|20655.6|20591.3|20571.3|582
1652097900000|2022-05-09 12:05:00|20639.4|20619.4|20598.1|20578.1|20643.1|20623.1|20583.1|20563.1|396
1652098200000|2022-05-09 12:10:00|20600.6|20580.6|20588.1|20568.1|20608.1|20588.1|20571.3|20551.3|169
1652098500000|2022-05-09 12:15:00|20587.5|20567.5|20643.1|20623.1|20651.9|20623.1|20573.1|20553.1|159
1652098800000|2022-05-09 12:20:00|20635.6|20615.6|20590.6|20570.6|20662.5|20642.5|20585.6|20565.6|131
1652099100000|2022-05-09 12:25:00|20585.6|20565.6|20558.1|20538.1|20595.6|20575.6|20552.5|20532.5|236
1652099400000|2022-05-09 12:30:00|20560.6|20540.6|20618.1|20598.1|20618.1|20598.1|20560.6|20540.6|177
1652099700000|2022-05-09 12:35:00|20614.4|20594.4|20639.4|20619.4|20661.9|20641.9|20583.1|20563.1|221
1652100000000|2022-05-09 12:40:00|20637.5|20617.5|20589.4|20569.4|20637.5|20617.5|20589.4|20569.4|138
1652100300000|2022-05-09 12:45:00|20588.7|20568.7|20545|20525|20588.7|20568.7|20543.1|20523.1|172
1652100600000|2022-05-09 12:50:00|20549.4|20529.4|20523.1|20503.1|20549.4|20529.4|20521.3|20501.3|281
1652100900000|2022-05-09 12:55:00|20523.8|20503.8|20545.6|20525.6|20555.6|20535.6|20521.3|20501.3|178
1652101200000|2022-05-09 13:00:00|20550|20530|20543.1|20523.1|20575.6|20555.6|20543.1|20523.1|111
1652101500000|2022-05-09 13:05:00|20541.3|20521.3|20555.6|20535.6|20555.6|20535.6|20530.6|20510.6|107
1652101800000|2022-05-09 13:10:00|20560.6|20540.6|20559.4|20539.4|20593.1|20573.1|20530|20510|353
1652102100000|2022-05-09 13:15:00|20556.9|20536.9|20544.4|20524.4|20559.4|20539.4|20525|20505|190
1652102400000|2022-05-09 13:20:00|20543.7|20523.7|20525.6|20505.6|20544.4|20524.4|20472.5|20452.5|222
1652102700000|2022-05-09 13:25:00|20528.1|20508.1|20473.8|20453.8|20544.4|20524.4|20473.8|20453.8|221
1652103000000|2022-05-09 13:30:00|20473.1|20453.1|20435.6|20415.6|20477.5|20457.5|20428.8|20408.8|301
1652103300000|2022-05-09 13:35:00|20439.4|20419.4|20408.1|20388.1|20447.5|20427.5|20401.3|20381.3|323
1652103600000|2022-05-09 13:40:00|20410.6|20390.6|20388.1|20368.1|20410.6|20390.6|20381.3|20361.3|257
1652103900000|2022-05-09 13:45:00|20386.3|20366.3|20398.8|20378.8|20405.6|20385.6|20381.3|20361.3|175
1652104200000|2022-05-09 13:50:00|20393.1|20373.1|20385.6|20365.6|20418.1|20398.1|20385.6|20365.6|125
1652104500000|2022-05-09 13:55:00|20383.8|20363.8|20411.9|20391.9|20436.9|20416.9|20381.9|20361.9|597
1652104800000|2022-05-09 14:00:00|20409.4|20389.4|20453.1|20433.1|20455.6|20435.6|20407.5|20387.5|217
1652105100000|2022-05-09 14:05:00|20455.6|20435.6|20449.4|20429.4|20473.1|20453.1|20444.4|20424.4|276
1652105400000|2022-05-09 14:10:00|20453.7|20433.7|20397.5|20377.5|20456.9|20436.9|20396.9|20376.9|132
1652105700000|2022-05-09 14:15:00|20401.2|20381.2|20431.9|20411.9|20434.4|20414.4|20395|20375|119
1652106000000|2022-05-09 14:20:00|20430|20410|20454.4|20434.4|20476.9|20456.9|20429.4|20409.4|229
1652106300000|2022-05-09 14:25:00|20451.9|20431.9|20525.6|20505.6|20540.6|20520.6|20451.9|20431.9|343
1652106600000|2022-05-09 14:30:00|20527.5|20507.5|20475.6|20455.6|20527.5|20507.5|20438.8|20418.8|287
1652106900000|2022-05-09 14:35:00|20477.5|20457.5|20578.8|20558.8|20603.1|20583.1|20477.5|20457.5|199
1652107200000|2022-05-09 14:40:00|20576.9|20556.9|20475|20455|20580.6|20560.6|20475|20455|155
1652107500000|2022-05-09 14:45:00|20473.1|20453.1|20440.6|20420.6|20473.1|20453.1|20423.1|20403.1|151
1652107800000|2022-05-09 14:50:00|20438.8|20418.8|20403.1|20383.1|20440|20420|20400.6|20380.6|85
1652108100000|2022-05-09 14:55:00|20402.5|20382.5|20370.6|20350.6|20408.8|20388.8|20351.3|20331.3|345
1652108400000|2022-05-09 15:00:00|20373.1|20353.1|20378.1|20358.1|20383.1|20363.1|20360.6|20340.6|350
1652108700000|2022-05-09 15:05:00|20377.5|20357.5|20395.6|20375.6|20400.6|20380.6|20375.6|20355.6|217
1652109000000|2022-05-09 15:10:00|20397.5|20377.5|20415.6|20395.6|20418.1|20398.1|20373.8|20353.8|195
1652109300000|2022-05-09 15:15:00|20418.1|20398.1|20449.4|20429.4|20453.1|20433.1|20400.6|20380.6|128
1652109600000|2022-05-09 15:20:00|20451.3|20431.3|20425.6|20405.6|20451.3|20431.3|20408.1|20388.1|199
1652109900000|2022-05-09 15:25:00|20428.8|20408.8|20478.1|20458.1|20502.5|20482.5|20420.6|20400.6|174
1652110200000|2022-05-09 15:30:00|20478.8|20458.8|20493.1|20473.1|20505.6|20485.6|20460.6|20440.6|229
1652110500000|2022-05-09 15:35:00|20494.4|20474.4|20603.8|20583.8|20610.6|20590.6|20494.4|20474.4|239
1652110800000|2022-05-09 15:40:00|20603.1|20583.1|20620.6|20600.6|20659.4|20639.4|20590.6|20570.6|182
1652111100000|2022-05-09 15:45:00|20613.2|20593.2|20570.6|20550.6|20613.2|20593.2|20566.3|20546.3|213
1652111400000|2022-05-09 15:50:00|20568.8|20548.8|20583.1|20563.1|20598.1|20578.1|20561.9|20541.9|164
1652111700000|2022-05-09 15:55:00|20583.8|20563.8|20599.4|20579.4|20599.4|20579.4|20567.5|20547.5|183
1652112000000|2022-05-09 16:00:00|20600|20580|20621.9|20601.9|20621.9|20601.9|20565|20545|247
1652112300000|2022-05-09 16:05:00|20620|20600|20604.4|20584.4|20647.5|20627.5|20600.6|20580.6|187
1652112600000|2022-05-09 16:10:00|20602.5|20582.5|20619.4|20599.4|20639.4|20619.4|20582.5|20562.5|143
1652112900000|2022-05-09 16:15:00|20617.5|20597.5|20624.4|20604.4|20626.9|20606.9|20609.4|20589.4|163
1652113200000|2022-05-09 16:20:00|20626.2|20606.2|20645|20625|20653.7|20633.7|20596.9|20576.9|811
1652113500000|2022-05-09 16:25:00|20643.1|20623.1|20673.7|20653.7|20683.1|20663.1|20634.4|20614.4|310
1652113800000|2022-05-09 16:30:00|20675.6|20655.6|20670.6|20650.6|20697.5|20677.5|20661.9|20641.9|306
1652114100000|2022-05-09 16:35:00|20672.5|20652.5|20664.3|20644.3|20700|20680|20664.3|20644.3|121
1652114400000|2022-05-09 16:40:00|20660.6|20640.6|20641.2|20621.2|20668.1|20648.1|20638.7|20618.7|131
1652114700000|2022-05-09 16:45:00|20640|20620|20646.2|20626.2|20665.6|20645.6|20638.1|20618.1|147
1652115000000|2022-05-09 16:50:00|20645.6|20625.6|20655.6|20635.6|20660.6|20640.6|20638.7|20618.7|311
1652115300000|2022-05-09 16:55:00|20656.2|20636.2|20598.1|20578.1|20660.6|20640.6|20593.1|20573.1|331
1652115600000|2022-05-09 17:00:00|20600.6|20580.6|20633.1|20613.1|20633.1|20613.1|20598.1|20578.1|145
1652115900000|2022-05-09 17:05:00|20630.6|20610.6|20630.6|20610.6|20630.6|20610.6|20619.4|20599.4|100
1652116200000|2022-05-09 17:10:00|20635.6|20615.6|20650.6|20630.6|20651.8|20631.8|20635.6|20615.6|66
1652116500000|2022-05-09 17:15:00|20650|20630|20678.7|20658.7|20683.1|20663.1|20650|20630|69
1652116800000|2022-05-09 17:20:00|20673.7|20653.7|20676.2|20656.2|20685.6|20665.6|20668.1|20648.1|68
1652117100000|2022-05-09 17:25:00|20671.9|20651.9|20558.1|20538.1|20671.9|20651.9|20535.6|20515|169
1652170500000|2022-05-10 08:15:00|20570.5|20530.5|20694.3|20674.3|20771.7|20722|20570.5|20530.5|242
1652170800000|2022-05-10 08:20:00|20696.8|20676.8|20696.2|20676.2|20699.3|20679.3|20671.8|20646.8|50
1652171100000|2022-05-10 08:25:00|20694.3|20674.3|20702.5|20662.5|20702.5|20674.3|20661.8|20641.8|61
1652171400000|2022-05-10 08:30:00|20699.3|20659.3|20736.8|20676.8|20736.8|20686.2|20689.3|20659.3|48
1652171700000|2022-05-10 08:35:00|20724.3|20684.3|20741.8|20701.8|20782.5|20754.3|20716.2|20684.3|140
1652172000000|2022-05-10 08:40:00|20742.5|20702.5|20686.8|20666.8|20742.5|20714.3|20686.2|20666.2|39
1652172300000|2022-05-10 08:45:00|20691.8|20671.8|20651.8|20631.8|20698.7|20678.7|20651.8|20631.8|58
1652172600000|2022-05-10 08:50:00|20650|20630|20694.3|20674.3|20696.8|20676.8|20635|20615|75
1652172900000|2022-05-10 08:55:00|20692.5|20672.5|20659.3|20639.3|20700.5|20677.5|20659.3|20639.3|30
1652173200000|2022-05-10 09:00:00|20657.5|20637.5|20655.5|20635.5|20658|20638|20633.2|20613.2|125
1652173500000|2022-05-10 09:05:00|20653.7|20633.7|20628.7|20608.7|20653.7|20633.7|20628.7|20608.7|33
1652173800000|2022-05-10 09:10:00|20633|20613|20626.2|20606.2|20635.5|20615.5|20626.2|20606.2|36
1652174100000|2022-05-10 09:15:00|20628.7|20608.7|20598|20578|20639.3|20619.3|20598|20578|39
1652174400000|2022-05-10 09:20:00|20593.7|20573.7|20576.2|20556.2|20593.7|20573.7|20571.2|20551.2|88
1652174700000|2022-05-10 09:25:00|20574.3|20554.3|20605.5|20585.5|20608|20588|20571.8|20551.8|30
1652175000000|2022-05-10 09:30:00|20603.7|20583.7|20600.5|20580.5|20603.7|20583.7|20588|20568|13
1652175300000|2022-05-10 09:35:00|20602.4|20582.4|20608|20588|20608|20588|20580.5|20560.5|39
1652175600000|2022-05-10 09:40:00|20605.5|20585.5|20643|20623|20653|20633|20605.5|20585.5|49
1652175900000|2022-05-10 09:45:00|20648|20628|20653|20633|20654.9|20634.9|20648|20628|20
1652176200000|2022-05-10 09:50:00|20651.2|20631.2|20640.5|20620.5|20653|20633|20628|20608|38
1652176500000|2022-05-10 09:55:00|20638.7|20618.7|20628|20608|20658.7|20638.7|20628|20608|17
1652176800000|2022-05-10 10:00:00|20625.5|20605.5|20628.7|20608.7|20638|20618|20602.5|20582.5|78
1652177100000|2022-05-10 10:05:00|20628|20608|20615.5|20595.5|20633|20613|20615.5|20595.5|23
1652177400000|2022-05-10 10:10:00|20613|20593|20640.5|20620.5|20640.5|20620.5|20610.5|20590.5|42
1652177700000|2022-05-10 10:15:00|20643|20623|20637.3|20617.3|20643|20623|20633|20613|62
1652178000000|2022-05-10 10:20:00|20639.2|20619.2|20643|20623|20653|20633|20639.2|20619.2|90
1652178300000|2022-05-10 10:25:00|20636.2|20616.2|20613|20593|20636.2|20616.2|20604.3|20584.3|41
1652178600000|2022-05-10 10:30:00|20614.8|20594.8|20611.8|20591.8|20625.5|20605.5|20611.2|20591.2|281
1652178900000|2022-05-10 10:35:00|20609.3|20589.3|20631.8|20611.8|20631.8|20611.8|20594.3|20574.3|29
1652179200000|2022-05-10 10:40:00|20634.3|20614.3|20631.8|20611.8|20644.3|20624.3|20624.3|20604.3|16
1652179500000|2022-05-10 10:45:00|20633.7|20613.7|20610|20590|20634.3|20614.3|20610|20590|29
1652179800000|2022-05-10 10:50:00|20608.2|20588.2|20609.3|20589.3|20621.2|20601.2|20608.2|20588.2|27
1652180100000|2022-05-10 10:55:00|20610|20590|20636.8|20616.8|20636.8|20616.8|20604.3|20584.3|28
1652180400000|2022-05-10 11:00:00|20635|20615|20614.3|20594.3|20635|20615|20614.3|20594.3|19
1652180700000|2022-05-10 11:05:00|20612.5|20592.5|20607.5|20587.5|20612.5|20592.5|20607.5|20587.5|33
1652181000000|2022-05-10 11:10:00|20605|20585|20605|20585|20609.3|20589.3|20595.7|20575.7|29
1652181300000|2022-05-10 11:15:00|20606.8|20586.8|20607.5|20587.5|20619.3|20599.3|20606.8|20586.8|16
1652181600000|2022-05-10 11:20:00|20606.2|20586.2|20599.3|20579.3|20606.2|20586.2|20598.2|20578.2|22
1652181900000|2022-05-10 11:25:00|20600|20580|20605|20585|20610|20590|20595.7|20575.7|18
1652182200000|2022-05-10 11:30:00|20601.8|20581.8|20634.3|20614.3|20634.3|20614.3|20596.8|20576.8|34
1652182500000|2022-05-10 11:35:00|20632.5|20612.5|20611.8|20591.8|20632.5|20612.5|20611.8|20591.8|10
1652182800000|2022-05-10 11:40:00|20614.3|20594.3|20572.5|20552.5|20619.3|20599.3|20572.5|20552.5|46
1652183100000|2022-05-10 11:45:00|20571.8|20551.8|20554.3|20534.3|20581.8|20561.8|20554.3|20534.3|43
1652183400000|2022-05-10 11:50:00|20555|20535|20599.3|20579.3|20604.3|20584.3|20554.3|20534.3|44
1652183700000|2022-05-10 11:55:00|20597.5|20577.5|20542.5|20522.5|20597.5|20577.5|20538.8|20518.8|68
1652184000000|2022-05-10 12:00:00|20541.8|20521.8|20541.8|20521.8|20553.7|20533.7|20499.3|20479.3|225
1652184300000|2022-05-10 12:05:00|20546.2|20526.2|20559.2|20539.2|20573.5|20551.2|20530|20510|209
1652184600000|2022-05-10 12:10:00|20557.3|20537.3|20576.8|20556.8|20583|20563|20533.7|20513.7|101
1652184900000|2022-05-10 12:15:00|20574.3|20554.3|20589.3|20569.3|20589.3|20569.3|20557.5|20537.5|79
1652185200000|2022-05-10 12:20:00|20586.8|20566.8|20489.3|20469.3|20586.8|20566.8|20478.2|20458.2|117
1652185500000|2022-05-10 12:25:00|20487.5|20467.5|20538.7|20518.7|20538.7|20518.7|20472.5|20452.5|133
1652185800000|2022-05-10 12:30:00|20541.2|20521.2|20527.5|20507.5|20541.2|20521.2|20489.3|20468.7|110
1652186100000|2022-05-10 12:35:00|20525.7|20505.7|20531.8|20511.8|20579.3|20559.3|20514.3|20494.3|116
1652186400000|2022-05-10 12:40:00|20529.3|20509.3|20566.2|20546.2|20566.8|20546.8|20517.5|20497.5|79
1652186700000|2022-05-10 12:45:00|20564.3|20544.3|20581.8|20561.8|20606.8|20586.8|20531.8|20511.8|169
1652187000000|2022-05-10 12:50:00|20576.8|20556.8|20516.8|20496.8|20578.7|20558.7|20516.8|20496.8|117
1652187300000|2022-05-10 12:55:00|20515.7|20495.7|20534.3|20514.3|20534.3|20514.3|20512.5|20492.5|97
1652187600000|2022-05-10 13:00:00|20533.7|20513.7|20552.5|20532.5|20554.3|20534.3|20511.8|20491.8|234
1652187900000|2022-05-10 13:05:00|20550.7|20530.7|20546.2|20526.2|20578.7|20558.7|20528.7|20508.7|92
1652188200000|2022-05-10 13:10:00|20551.2|20531.2|20526.8|20506.8|20559.3|20539.3|20526.8|20506.8|98
1652188500000|2022-05-10 13:15:00|20529.3|20509.3|20491.8|20471.8|20529.3|20509.3|20489.3|20468.2|96
1652188800000|2022-05-10 13:20:00|20496.8|20476.8|20481.8|20461.8|20509.3|20489.3|20480|20460|105
1652189100000|2022-05-10 13:25:00|20480|20460|20475|20455|20480|20460|20440.7|20420.7|183
1652189400000|2022-05-10 13:30:00|20470|20450|20394.3|20374.3|20470|20450|20366.8|20346.8|668
1652189700000|2022-05-10 13:35:00|20393.7|20373.7|20366.8|20346.8|20393.7|20373.7|20353.2|20333.2|307
1652190000000|2022-05-10 13:40:00|20365|20345|20366.8|20346.8|20376.2|20356.2|20347.5|20327.5|237
1652190300000|2022-05-10 13:45:00|20359.3|20339.3|20270.7|20250.7|20359.3|20339.3|20243.8|20223.8|600
1652190600000|2022-05-10 13:50:00|20270|20250|20389.3|20369.3|20389.3|20369.3|20270|20250|312
1652190900000|2022-05-10 13:55:00|20391.2|20371.2|20434.3|20414.3|20436.2|20416.2|20354.3|20334.3|178
1652191200000|2022-05-10 14:00:00|20444.8|20424.8|20464.3|20444.3|20474.3|20454.3|20425|20405|221
1652191500000|2022-05-10 14:05:00|20462.5|20442.5|20539.3|20519.3|20544.3|20524.3|20462.5|20442.5|200
1652191800000|2022-05-10 14:10:00|20536.8|20516.8|20537.5|20517.5|20574.3|20554.3|20505|20485|166
1652192100000|2022-05-10 14:15:00|20539.3|20519.3|20572.5|20552.5|20616.8|20596.8|20539.3|20519.3|222
1652192400000|2022-05-10 14:20:00|20571.8|20551.8|20519.3|20499.3|20573.7|20553.7|20502.5|20482.5|129
1652192700000|2022-05-10 14:25:00|20516.8|20496.8|20520.7|20500.7|20546.2|20526.2|20515.7|20495.7|85
1652193000000|2022-05-10 14:30:00|20518.2|20498.2|20482.5|20462.5|20518.2|20498.2|20478.7|20458.7|284
1652193300000|2022-05-10 14:35:00|20481.8|20461.8|20489.3|20469.3|20491.8|20471.8|20466.8|20446.8|119
1652193600000|2022-05-10 14:40:00|20491.8|20471.8|20486.8|20466.8|20494.3|20474.3|20466.8|20446.8|84
1652193900000|2022-05-10 14:45:00|20485|20465|20457.5|20437.5|20496.8|20476.8|20450.2|20430.2|137
1652194200000|2022-05-10 14:50:00|20461.8|20441.8|20501.8|20481.8|20509.3|20484.3|20461.8|20441.8|127
1652194500000|2022-05-10 14:55:00|20499.3|20479.3|20496.8|20476.8|20516.6|20496.6|20491.8|20471.8|85
1652194800000|2022-05-10 15:00:00|20495|20475|20505.5|20485.5|20508|20488|20483.2|20463.2|78
1652195100000|2022-05-10 15:05:00|20508.2|20468.2|20519.3|20499.3|20528.7|20508.7|20486.8|20466.8|85
1652195400000|2022-05-10 15:10:00|20515.7|20495.7|20454.3|20434.3|20519.3|20499.3|20454.3|20434.3|96
1652195700000|2022-05-10 15:15:00|20450|20430|20450|20430|20464.3|20444.3|20445|20425|97
1652196000000|2022-05-10 15:20:00|20448.2|20428.2|20422.5|20402.5|20450|20430|20422.5|20402.5|43
1652196300000|2022-05-10 15:25:00|20420.7|20400.7|20421.8|20401.8|20422.5|20402.5|20393.2|20373.2|128
1652196600000|2022-05-10 15:30:00|20424.3|20404.3|20419.3|20399.3|20436.2|20416.2|20406.8|20386.8|58
1652196900000|2022-05-10 15:35:00|20421.8|20401.8|20455|20435|20468.7|20448.7|20416.8|20396.8|70
1652197200000|2022-05-10 15:40:00|20450|20430|20436.2|20416.2|20456.8|20436.8|20429.3|20409.3|78
1652197500000|2022-05-10 15:45:00|20434.3|20414.3|20411.8|20391.8|20436.8|20416.8|20404.3|20384.3|96
1652197800000|2022-05-10 15:50:00|20410|20390|20401.8|20381.8|20419.3|20399.3|20401.8|20381.8|30
1652198100000|2022-05-10 15:55:00|20404.3|20384.3|20379.3|20359.3|20406.8|20386.8|20371.8|20351.8|250
1652198400000|2022-05-10 16:00:00|20377.5|20357.5|20358.2|20338.2|20377.5|20357.5|20348.9|20328.9|64
1652198700000|2022-05-10 16:05:00|20363.2|20343.2|20341.8|20321.8|20381.8|20361.8|20341.8|20321.8|119
1652199000000|2022-05-10 16:10:00|20339.3|20319.3|20359.3|20339.3|20360|20340|20329.3|20309.3|101
1652199300000|2022-05-10 16:15:00|20361.8|20341.8|20369.3|20349.3|20374.3|20354.3|20356.8|20336.8|41
1652199600000|2022-05-10 16:20:00|20366.8|20346.8|20400|20380|20404.3|20384.3|20348.7|20328.7|440
1652199900000|2022-05-10 16:25:00|20401.8|20381.8|20418.2|20398.2|20418.2|20398.2|20401.8|20381.8|310
1652200200000|2022-05-10 16:30:00|20423.2|20403.2|20395.7|20375.7|20427.5|20407.5|20393.2|20373.2|94
1652200500000|2022-05-10 16:35:00|20397.5|20377.5|20400|20380|20428.2|20408.2|20397.5|20377.5|72
1652200800000|2022-05-10 16:40:00|20398.2|20378.2|20418.2|20398.2|20426.8|20406.8|20395.7|20375.7|79
1652201100000|2022-05-10 16:45:00|20416.4|20396.4|20438.2|20418.2|20445.7|20425.7|20415.7|20395.7|62
1652201400000|2022-05-10 16:50:00|20433.2|20413.2|20433.9|20413.9|20435.7|20415.7|20428.2|20408.2|107
1652201700000|2022-05-10 16:55:00|20433.2|20413.2|20450.7|20430.7|20463.2|20443.2|20433.2|20413.2|61
1652202000000|2022-05-10 17:00:00|20448.9|20428.9|20425.7|20405.7|20448.9|20428.9|20418.2|20398.2|46
1652202300000|2022-05-10 17:05:00|20433.2|20413.2|20458.9|20438.9|20458.9|20438.9|20433.2|20413.2|89
1652202600000|2022-05-10 17:10:00|20461.4|20441.4|20448.2|20428.2|20461.4|20441.4|20448.2|20428.2|21
1652202900000|2022-05-10 17:15:00|20446.4|20426.4|20433.2|20413.2|20447.5|20427.5|20422.5|20402.5|69
1652203200000|2022-05-10 17:20:00|20432.5|20412.5|20404.1|20384.1|20435|20415|20402.2|20382.2|68
1652203500000|2022-05-10 17:25:00|20404.7|20384.7|20395.7|20375.7|20408.2|20388.2|20383.9|20358.9|337
1652256900000|2022-05-11 08:15:00|20407.5|20367.5|20554.3|20534.3|20561.8|20541.8|20407.5|20367.5|221
1652257200000|2022-05-11 08:20:00|20556.1|20536.1|20585.4|20565.4|20585.4|20565.4|20556.1|20536.1|81
1652257500000|2022-05-11 08:25:00|20586.8|20566.8|20603.6|20583.6|20606.1|20586.1|20586.8|20566.8|46
1652257800000|2022-05-11 08:30:00|20598.2|20578.2|20601.1|20581.1|20601.1|20581.1|20570|20550|39
1652258100000|2022-05-11 08:35:00|20603.6|20583.6|20645|20625|20645|20625|20601.1|20581.1|88
1652258400000|2022-05-11 08:40:00|20649.3|20629.3|20599.3|20579.3|20660|20640|20595|20575|70
1652258700000|2022-05-11 08:45:00|20601.8|20581.8|20629.3|20609.3|20631.1|20611.1|20601.8|20581.8|29
1652259000000|2022-05-11 08:50:00|20633.6|20613.6|20671.8|20651.8|20671.8|20651.8|20629.3|20609.3|52
1652259300000|2022-05-11 08:55:00|20674.3|20654.3|20682.5|20662.5|20684.3|20664.3|20649.3|20629.3|53
1652259600000|2022-05-11 09:00:00|20685|20665|20654.3|20634.3|20692.9|20672.9|20650|20630|45
1652259900000|2022-05-11 09:05:00|20661.8|20641.8|20659.3|20639.3|20661.8|20641.8|20629.3|20609.3|32
1652260200000|2022-05-11 09:10:00|20656.8|20636.8|20684.3|20664.3|20694.3|20674.3|20656.8|20636.8|21
1652260500000|2022-05-11 09:15:00|20680.7|20660.7|20666.8|20646.8|20689.3|20669.3|20666.8|20646.8|17
1652260800000|2022-05-11 09:20:00|20664.3|20644.3|20639.3|20619.3|20677.5|20651.8|20639.3|20619.3|25
1652261100000|2022-05-11 09:25:00|20636.8|20616.8|20651.8|20611.8|20651.8|20619.3|20620.7|20600.7|22
1652261400000|2022-05-11 09:30:00|20640|20620|20651.8|20631.8|20655.7|20634.3|20634.3|20614.3|35
1652261700000|2022-05-11 09:35:00|20650|20630|20666.8|20646.8|20666.8|20646.8|20649.3|20629.3|14
1652262000000|2022-05-11 09:40:00|20669.3|20649.3|20679.3|20659.3|20684.3|20664.3|20669.3|20649.3|11
1652262300000|2022-05-11 09:45:00|20674.3|20654.3|20714.3|20694.3|20714.3|20694.3|20674.3|20654.3|38
1652262600000|2022-05-11 09:50:00|20712.9|20692.9|20691.8|20671.8|20712.9|20692.9|20691.8|20671.8|44
1652262900000|2022-05-11 09:55:00|20694.3|20674.3|20694.3|20674.3|20733.6|20713.6|20694.3|20674.3|33
1652263200000|2022-05-11 10:00:00|20696.8|20676.8|20694.3|20674.3|20709.3|20689.3|20694.3|20674.3|19
1652263500000|2022-05-11 10:05:00|20696.8|20676.8|20678.6|20658.6|20704.3|20684.3|20674.3|20654.3|26
1652263800000|2022-05-11 10:10:00|20680.4|20660.4|20734.3|20714.3|20734.3|20714.3|20678.6|20658.6|22
1652264100000|2022-05-11 10:15:00|20731.8|20711.8|20719.3|20699.3|20731.8|20711.8|20716.8|20696.8|38
1652264400000|2022-05-11 10:20:00|20716.8|20696.8|20709.3|20689.3|20721.1|20701.1|20706.8|20686.8|8
1652264700000|2022-05-11 10:25:00|20707.9|20687.9|20689.3|20669.3|20707.9|20687.9|20689.3|20669.3|9
1652265000000|2022-05-11 10:30:00|20687.5|20667.5|20680|20660|20690|20670|20680|20660|13
1652265300000|2022-05-11 10:35:00|20679.3|20659.3|20696.8|20676.8|20699.3|20679.3|20673.9|20653.9|20
1652265600000|2022-05-11 10:40:00|20694.3|20674.3|20725.4|20705.4|20726.8|20706.8|20694.3|20674.3|17
1652265900000|2022-05-11 10:45:00|20726.8|20706.8|20730.4|20710.4|20731.1|20711.1|20718.6|20698.6|22
1652266200000|2022-05-11 10:50:00|20732.9|20712.9|20749.3|20729.3|20754.3|20734.3|20728.6|20708.6|25
1652266500000|2022-05-11 10:55:00|20751.1|20731.1|20731.1|20711.1|20759.3|20739.3|20729.3|20709.3|36
1652266800000|2022-05-11 11:00:00|20733.6|20713.6|20749.3|20729.3|20749.3|20729.3|20724.3|20704.3|15
1652267100000|2022-05-11 11:05:00|20748.6|20728.6|20756.8|20736.8|20766.1|20746.1|20744.3|20724.3|32
1652267400000|2022-05-11 11:10:00|20759.3|20739.3|20746.8|20726.8|20759.3|20739.3|20740|20720|13
1652267700000|2022-05-11 11:15:00|20743.2|20723.2|20754.3|20734.3|20761.8|20739.3|20722.5|20696.8|57
1652268000000|2022-05-11 11:20:00|20757.9|20737.9|20759.3|20739.3|20763.6|20743.6|20755.7|20735.7|37
1652268300000|2022-05-11 11:25:00|20758.6|20738.6|20771.8|20751.8|20771.8|20751.8|20756.8|20736.8|22
1652268600000|2022-05-11 11:30:00|20773.6|20753.6|20877.5|20857.5|20901.8|20881.8|20773.6|20753.6|135
1652268900000|2022-05-11 11:35:00|20872.5|20852.5|20861.8|20841.8|20874.3|20854.3|20840|20820|84
1652269200000|2022-05-11 11:40:00|20862.5|20842.5|20909.3|20889.3|20911.1|20891.1|20856.8|20836.8|106
1652269500000|2022-05-11 11:45:00|20907.5|20887.5|20946.1|20926.1|20965.4|20945.4|20894.3|20874.3|215
1652269800000|2022-05-11 11:50:00|20945.4|20925.4|20971.8|20951.8|20996.1|20976.1|20945.4|20925.4|433
1652270100000|2022-05-11 11:55:00|20970.4|20950.4|21009.3|20989.3|21034.3|21014.3|20931.8|20911.8|195
1652270400000|2022-05-11 12:00:00|21032.9|21012.9|21095.4|21075.4|21107.2|21087.2|20977.9|20957.9|203
1652270700000|2022-05-11 12:05:00|21097.2|21077.2|21137.2|21117.2|21163.6|21143.6|21097.2|21077.2|422
1652271000000|2022-05-11 12:10:00|21138.6|21118.6|21094.3|21074.3|21160.4|21140.4|21094.3|21073.2|276
1652271300000|2022-05-11 12:15:00|21084.3|21064.3|21066.8|21046.8|21106.8|21086.8|21064.3|21044.3|161
1652271600000|2022-05-11 12:20:00|21066.1|21046.1|21021.8|21001.8|21081.8|21061.8|21019.3|20999.3|129
1652271900000|2022-05-11 12:25:00|21016.4|20996.4|21109.3|21089.3|21109.3|21089.3|21004.6|20984.6|161
1652272200000|2022-05-11 12:30:00|21115.4|21095.4|21054.3|21034.3|21156.8|21136.8|21054.3|21031.8|213
1652272500000|2022-05-11 12:35:00|21052.5|21032.5|21061.8|21041.8|21075|21055|21034.3|21011.8|139
1652272800000|2022-05-11 12:40:00|21064.3|21044.3|21249|21209|21249.3|21229.3|21064.3|21044.3|537
1652273100000|2022-05-11 12:45:00|21241.5|21221.5|21239.3|21219.3|21256.8|21236.8|21211.8|21191.8|264
1652273400000|2022-05-11 12:50:00|21241.8|21221.8|21179.3|21159.3|21254.3|21234.3|21166.8|21146.8|189
1652273700000|2022-05-11 12:55:00|21183.6|21163.6|21194.3|21174.3|21201.8|21181.8|21161.8|21141.8|126
1652274000000|2022-05-11 13:00:00|21196.1|21176.1|21202.9|21182.9|21215.4|21195.4|21187.9|21167.9|255
1652274300000|2022-05-11 13:05:00|21197.9|21177.9|21260.4|21240.4|21287.9|21267.9|21187.9|21167.9|312
1652274600000|2022-05-11 13:10:00|21262.2|21242.2|21300.4|21280.4|21332.9|21312.9|21262.2|21242.2|418
1652274900000|2022-05-11 13:15:00|21301.1|21281.1|21315.4|21295.4|21325.4|21305.4|21238.6|21218.6|315
1652275200000|2022-05-11 13:20:00|21317.9|21297.9|21272.9|21252.9|21317.9|21297.9|21242.9|21222.9|204
1652275500000|2022-05-11 13:25:00|21271.1|21251.1|21295.4|21275.4|21297.2|21277.2|21270.4|21250.4|125
1652275800000|2022-05-11 13:30:00|21294|21274|21286.8|21266.8|21327.9|21307.9|21286.8|21262.5|353
1652276100000|2022-05-11 13:35:00|21285|21265|21337.9|21317.9|21360.4|21340.4|21261.8|21241.8|495
1652276400000|2022-05-11 13:40:00|21338.6|21318.6|21409|21389|21409|21389|21330.4|21310.4|391
1652276700000|2022-05-11 13:45:00|21407.2|21387.2|21462.2|21442.2|21465.4|21445.4|21407.2|21387.2|430
1652277000000|2022-05-11 13:50:00|21462.9|21442.9|21500.4|21480.4|21511.5|21491.5|21460.4|21440.4|299
1652277300000|2022-05-11 13:55:00|21504|21484|21482.9|21462.9|21505.4|21485.4|21470.4|21450.4|341
1652277600000|2022-05-11 14:00:00|21482.2|21462.2|21609.7|21589.7|21614|21594|21463.6|21443.6|616
1652277900000|2022-05-11 14:05:00|21607.9|21587.9|21565.4|21545.4|21611.5|21591.5|21562.9|21542.9|654
1652278200000|2022-05-11 14:10:00|21567.2|21547.2|21577.9|21557.9|21582.9|21562.9|21545.4|21525.4|339
1652278500000|2022-05-11 14:15:00|21576.1|21556.1|21565.4|21545.4|21622.9|21602.9|21547.9|21527.9|296
1652278800000|2022-05-11 14:20:00|21566.1|21546.1|21587.9|21567.9|21600.4|21580.4|21566.1|21546.1|233
1652279100000|2022-05-11 14:25:00|21585.4|21565.4|21617.9|21597.9|21623.6|21603.6|21558.6|21538.6|279
1652279400000|2022-05-11 14:30:00|21619.7|21599.7|21551.8|21531.8|21637.9|21617.9|21551.8|21531.8|256
1652279700000|2022-05-11 14:35:00|21550|21530|21527.9|21507.9|21582.9|21562.9|21520.4|21500.4|364
1652280000000|2022-05-11 14:40:00|21529.7|21509.7|21585.4|21565.4|21585.4|21565.4|21529.7|21509.7|202
1652280300000|2022-05-11 14:45:00|21587.2|21567.2|21609.7|21589.7|21609.7|21589.7|21555.4|21535.4|190
1652280600000|2022-05-11 14:50:00|21611.4|21591.4|21570.4|21550.4|21635.4|21615.4|21570.4|21550.4|197
1652280900000|2022-05-11 14:55:00|21567.9|21547.9|21570.4|21550.4|21592.9|21572.9|21513.6|21493.6|317
1652281200000|2022-05-11 15:00:00|21572.2|21552.2|21600.4|21580.4|21600.4|21580.4|21568.6|21548.6|150
1652281500000|2022-05-11 15:05:00|21605.4|21585.4|21623.6|21603.6|21658.6|21638.6|21603.6|21583.6|223
1652281800000|2022-05-11 15:10:00|21628.6|21608.6|21703.6|21683.6|21712.2|21692.2|21628.6|21608.6|310
1652282100000|2022-05-11 15:15:00|21705.7|21685.7|21679.7|21659.7|21714.7|21694.7|21669.7|21649.7|343
1652282400000|2022-05-11 15:20:00|21680.4|21660.4|21795.4|21775.4|21802.2|21782.2|21680.4|21660.4|302
1652282700000|2022-05-11 15:25:00|21797.9|21777.9|21815.4|21795.4|21815.4|21795.4|21771.1|21751.1|355
1652283000000|2022-05-11 15:30:00|21817.2|21797.2|21856.4|21836.4|21862.9|21842.9|21817.2|21797.2|445
1652283300000|2022-05-11 15:35:00|21858.9|21838.9|21842.9|21822.9|21905.4|21885.4|21842.9|21822.9|667
1652283600000|2022-05-11 15:40:00|21840.4|21820.4|21940.4|21920.4|21955.4|21935.4|21837.9|21817.9|470
1652283900000|2022-05-11 15:45:00|21945.7|21925.7|21963.6|21943.6|21975.4|21955.4|21927.9|21907.9|262
1652284200000|2022-05-11 15:50:00|21965.4|21945.4|21972.9|21952.9|21995.4|21975.4|21963.6|21943.6|306
1652284500000|2022-05-11 15:55:00|21970.4|21950.4|21944.6|21924.6|21980.4|21960.4|21915.4|21895.4|350
1652284800000|2022-05-11 16:00:00|21942.1|21922.1|21887.9|21867.9|21945.4|21925.4|21887.9|21867.9|174
1652285100000|2022-05-11 16:05:00|21885.4|21865.4|21870.4|21850.4|21900.7|21880.7|21840.4|21820.4|274
1652285400000|2022-05-11 16:10:00|21872.1|21852.1|21942.9|21922.9|21942.9|21922.9|21852.9|21832.9|196
1652285700000|2022-05-11 16:15:00|21940.4|21920.4|21935.4|21915.4|21967.1|21947.1|21935.4|21915.4|182
1652286000000|2022-05-11 16:20:00|21937.1|21917.1|21951.4|21931.4|22045.4|22025.4|21934.6|21914.6|1456
1652286300000|2022-05-11 16:25:00|21949.6|21929.6|22025.7|22005.7|22031.4|22011.4|21948.9|21928.9|409
1652286600000|2022-05-11 16:30:00|22026.4|22006.4|21981.4|21961.4|22031.4|22011.4|21974.6|21954.6|368
1652286900000|2022-05-11 16:35:00|21985|21965|21943.2|21923.2|21991.4|21971.4|21907.1|21880|201
1652287200000|2022-05-11 16:40:00|21941.4|21921.4|21991.4|21971.4|21993.9|21973.9|21936.4|21916.4|180
1652287500000|2022-05-11 16:45:00|21993.2|21973.2|21976.1|21956.1|22017.1|21997.1|21976.1|21956.1|267
1652287800000|2022-05-11 16:50:00|21975.4|21955.4|21968.6|21948.6|22002.9|21982.9|21965.4|21945.4|105
1652288100000|2022-05-11 16:55:00|21969.3|21949.3|21995.4|21975.4|21995.4|21975.4|21953.6|21933.6|199
1652288400000|2022-05-11 17:00:00|22002.9|21982.9|21972.9|21952.9|22005.4|21985.4|21966.1|21946.1|141
1652288700000|2022-05-11 17:05:00|21971.1|21951.1|21972.9|21952.9|21985.4|21965.4|21970.4|21950.4|45
1652289000000|2022-05-11 17:10:00|21976.4|21956.4|21975.4|21955.4|21983.6|21963.6|21971.8|21951.8|70
1652289300000|2022-05-11 17:15:00|21971.8|21951.8|21995.4|21975.4|21997.9|21977.9|21969.6|21949.6|173
1652289600000|2022-05-11 17:20:00|21993.6|21973.6|21920.4|21900.4|21995.4|21975.4|21918.6|21898.6|120
1652289900000|2022-05-11 17:25:00|21917.9|21897.9|21942.9|21902.9|21951.1|21907.1|21864.6|21844.6|240
1652343300000|2022-05-12 08:15:00|21920.3|21900.3|21652.8|21632.8|21920.3|21900.3|21642.8|21618.8|451
1652343600000|2022-05-12 08:20:00|21652|21632|21685.3|21645.3|21701|21677.8|21652|21632|80
1652343900000|2022-05-12 08:25:00|21673.5|21653.5|21567|21507|21681|21653.5|21542.8|21496.8|199
1652344200000|2022-05-12 08:30:00|21572.3|21512.3|21612.8|21592.8|21672.8|21652.8|21568.8|21512.3|164
1652344500000|2022-05-12 08:35:00|21610.3|21590.3|21620.3|21580.3|21620.3|21590.3|21600.3|21575.3|44
1652344800000|2022-05-12 08:40:00|21612|21592|21615.3|21575.3|21680.3|21654.5|21607.8|21575.3|119
1652345100000|2022-05-12 08:45:00|21613.8|21573.8|21660.3|21640.3|21680.3|21660.3|21597.8|21553.1|111
1652345400000|2022-05-12 08:50:00|21655.3|21635.3|21642.8|21622.8|21685.3|21652.8|21625.3|21605.3|54
1652345700000|2022-05-12 08:55:00|21636|21616|21607.8|21587.8|21636|21616|21607.8|21587.8|37
1652346000000|2022-05-12 09:00:00|21616|21576|21570.3|21550.3|21616|21580|21565.3|21545.3|45
1652346300000|2022-05-12 09:05:00|21573.8|21553.8|21620.3|21600.3|21625.3|21602.8|21573.8|21549.5|49
1652346600000|2022-05-12 09:10:00|21619.5|21599.5|21632.8|21612.8|21632.8|21612.8|21615.3|21591|38
1652346900000|2022-05-12 09:15:00|21640.3|21620.3|21687|21667|21692|21672|21640.3|21608.8|29
1652347200000|2022-05-12 09:20:00|21681.8|21661.8|21627.8|21607.8|21681.8|21661.8|21615.3|21595.3|23
1652347500000|2022-05-12 09:25:00|21624.3|21604.3|21635.3|21615.3|21640.3|21617.8|21606|21586|37
1652347800000|2022-05-12 09:30:00|21637.8|21617.8|21615.3|21595.3|21637.8|21617.8|21605.3|21585.3|21
1652348100000|2022-05-12 09:35:00|21620.3|21600.3|21662.8|21642.8|21662.8|21642.8|21620.3|21600.3|18
1652348400000|2022-05-12 09:40:00|21660.3|21640.3|21677.8|21657.8|21685.3|21660.3|21647.8|21627.8|18
1652348700000|2022-05-12 09:45:00|21676.3|21656.3|21685.3|21645.3|21685.3|21656.3|21647.8|21627.8|26
1652349000000|2022-05-12 09:50:00|21687.8|21647.8|21690.3|21650.3|21690.3|21670.3|21665.3|21645.3|31
1652349300000|2022-05-12 09:55:00|21682.8|21662.8|21708|21688|21722.8|21702.8|21682.8|21660.3|48
1652349600000|2022-05-12 10:00:00|21710.3|21690.3|21667.8|21647.8|21711.3|21691.3|21650.3|21624.5|46
1652349900000|2022-05-12 10:05:00|21676|21636|21652.8|21632.8|21676|21643.5|21652.8|21625.3|14
1652350200000|2022-05-12 10:10:00|21653.5|21633.5|21655.3|21635.3|21656|21636|21652.8|21632.8|5
1652350500000|2022-05-12 10:15:00|21668.8|21628.8|21735.3|21715.3|21737.8|21717.8|21667.8|21628.8|30
1652350800000|2022-05-12 10:20:00|21737.8|21717.8|21804.5|21784.5|21807.3|21787.3|21737.8|21717.8|93
1652351100000|2022-05-12 10:25:00|21805.3|21785.3|21812.8|21792.8|21825.3|21798.8|21786|21766|59
1652351400000|2022-05-12 10:30:00|21802.8|21782.8|21777.8|21757.8|21802.8|21782.8|21777.8|21757.8|23
1652351700000|2022-05-12 10:35:00|21776|21756|21727.8|21707.8|21777.8|21757.8|21727.8|21707.8|27
1652352000000|2022-05-12 10:40:00|21722.8|21702.8|21713.5|21693.5|21735.3|21707.8|21702.8|21671|31
1652352300000|2022-05-12 10:45:00|21711.8|21691.8|21672.8|21652.8|21711.8|21691.8|21671|21640.3|122
1652352600000|2022-05-12 10:50:00|21672|21652|21719.5|21699.5|21719.5|21699.5|21672|21652|27
1652352900000|2022-05-12 10:55:00|21723.3|21703.3|21767.8|21747.8|21785.3|21757.8|21723.3|21703.3|35
1652353200000|2022-05-12 11:00:00|21766|21746|21798.5|21778.5|21815.3|21795.3|21762.8|21742.8|70
1652353500000|2022-05-12 11:05:00|21803.5|21783.5|21810.3|21790.3|21857.8|21829.5|21803.5|21783.5|101
1652353800000|2022-05-12 11:10:00|21815.3|21795.3|21796|21776|21815.3|21795.3|21790.3|21770.3|50
1652354100000|2022-05-12 11:15:00|21797.8|21777.8|21736|21696|21797.8|21777.8|21711|21691|75
1652354400000|2022-05-12 11:20:00|21740.3|21700.3|21760.3|21700.3|21765.3|21745.3|21715.3|21690.3|72
1652354700000|2022-05-12 11:25:00|21731.5|21711.5|21722|21682|21731.5|21711.5|21710.3|21682|28
1652355000000|2022-05-12 11:30:00|21703.3|21683.3|21706|21666|21712.8|21683.3|21680.3|21659.5|35
1652355300000|2022-05-12 11:35:00|21693.5|21673.5|21615.3|21595.3|21693.5|21673.5|21615.3|21587|158
1652355600000|2022-05-12 11:40:00|21616|21596|21632|21612|21632|21612|21611|21591|54
1652355900000|2022-05-12 11:45:00|21632.8|21612.8|21625.3|21605.3|21665.3|21645.3|21625.3|21605.3|38
1652356200000|2022-05-12 11:50:00|21622.8|21602.8|21625.3|21605.3|21635.3|21605.3|21608.5|21584.5|30
1652356500000|2022-05-12 11:55:00|21627|21607|21650.3|21630.3|21660.3|21640.3|21625.3|21605.3|40
1652356800000|2022-05-12 12:00:00|21649.5|21629.5|21574.3|21554.3|21649.5|21629.5|21490.8|21470.8|639
1652357100000|2022-05-12 12:05:00|21578.5|21558.5|21648.5|21628.5|21648.5|21628.5|21578.5|21558.5|214
1652357400000|2022-05-12 12:10:00|21646|21626|21679.3|21659.3|21694.3|21674.3|21634.3|21614.3|165
1652357700000|2022-05-12 12:15:00|21676.8|21656.8|21641.8|21621.8|21676.8|21656.8|21634.3|21614.3|82
1652358000000|2022-05-12 12:20:00|21640|21620|21651.8|21631.8|21651.8|21631.8|21612.5|21592.5|64
1652358300000|2022-05-12 12:25:00|21653.5|21633.5|21608.3|21588.3|21656.8|21636.8|21580.8|21557.5|1044
1652358600000|2022-05-12 12:30:00|21605.3|21585.3|21573.3|21553.3|21608.3|21585.3|21548.3|21527.5|130
1652358900000|2022-05-12 12:35:00|21570.8|21550.8|21595.8|21575.8|21595.8|21575.8|21560.8|21540.8|61
1652359200000|2022-05-12 12:40:00|21590.8|21570.8|21600.8|21580.8|21603.3|21583.3|21561.5|21541.5|154
1652359500000|2022-05-12 12:45:00|21600|21580|21629|21609|21629|21609|21600|21580|83
1652359800000|2022-05-12 12:50:00|21629.8|21609.8|21630.8|21610.8|21649|21629|21596.8|21576.8|154
1652360100000|2022-05-12 12:55:00|21624|21604|21613.3|21593.3|21661.5|21641.5|21613.3|21593.3|69
1652360400000|2022-05-12 13:00:00|21605.8|21585.8|21573.3|21553.3|21605.8|21585.8|21553.3|21533.3|162
1652360700000|2022-05-12 13:05:00|21575|21555|21630|21610|21638.3|21618.3|21570|21550|125
1652361000000|2022-05-12 13:10:00|21630.8|21610.8|21688.3|21668.3|21690.8|21670.8|21630.8|21610.8|204
1652361300000|2022-05-12 13:15:00|21689|21669|21728.3|21708.3|21750|21730|21683.3|21663.3|195
1652361600000|2022-05-12 13:20:00|21725.8|21705.8|21798.3|21778.3|21798.3|21778.3|21710.8|21690.8|199
1652361900000|2022-05-12 13:25:00|21800|21780|21730.8|21710.8|21800.8|21780.8|21729|21709|137
1652362200000|2022-05-12 13:30:00|21729|21709|21636.5|21616.5|21729|21709|21633.3|21613.3|131
1652362500000|2022-05-12 13:35:00|21635.8|21615.8|21559|21539|21660.8|21640.8|21559|21539|108
1652362800000|2022-05-12 13:40:00|21559.8|21539.8|21610.8|21590.8|21610.8|21590.8|21551.5|21531.5|186
1652363100000|2022-05-12 13:45:00|21607.3|21587.3|21505.5|21485.5|21630.8|21610.8|21498.8|21478.8|547
1652363400000|2022-05-12 13:50:00|21503.8|21483.8|21507.3|21487.3|21545.5|21513|21499.8|21479.8|194
1652363700000|2022-05-12 13:55:00|21506.5|21486.5|21364.8|21344.8|21506.5|21486.5|21315.5|21282.5|438
1652364000000|2022-05-12 14:00:00|21361.3|21341.3|21349.8|21329.8|21361.3|21341.3|21279.5|21259.5|276
1652364300000|2022-05-12 14:05:00|21351.5|21331.5|21327.3|21307.3|21353.3|21333.3|21321.3|21301.3|146
1652364600000|2022-05-12 14:10:00|21324.8|21304.8|21417.3|21397.3|21427.3|21407.3|21324.8|21304.8|150
1652364900000|2022-05-12 14:15:00|21414.8|21394.8|21442.3|21422.3|21444.8|21424.8|21387.3|21367.3|132
1652365200000|2022-05-12 14:20:00|21443|21423|21476.5|21456.5|21476.5|21456.5|21416.3|21396.3|135
1652365500000|2022-05-12 14:25:00|21477.3|21457.3|21446.5|21426.5|21482.3|21462.3|21443.3|21423.3|296
1652365800000|2022-05-12 14:30:00|21444.8|21424.8|21470.8|21450.8|21470.8|21450.8|21431.5|21411.5|283
1652366100000|2022-05-12 14:35:00|21475.8|21455.8|21453.3|21433.3|21504.8|21480.8|21448.3|21428.3|75
1652366400000|2022-05-12 14:40:00|21451.5|21431.5|21450|21430|21454.8|21432.5|21435.8|21414.8|44
1652366700000|2022-05-12 14:45:00|21448.3|21428.3|21448.3|21428.3|21451|21431|21441.5|21421.5|26
1652367000000|2022-05-12 14:50:00|21447.5|21427.5|21494|21474|21494|21474|21440.8|21420.8|97
1652367300000|2022-05-12 14:55:00|21533|21493|21590|21570|21590|21570|21525.5|21493|142
1652367600000|2022-05-12 15:00:00|21591.8|21571.8|21588.3|21568.3|21592.5|21572.5|21585.8|21565.8|124
1652367900000|2022-05-12 15:05:00|21587.5|21567.5|21593.3|21573.3|21625|21605|21587.5|21567.5|87
1652368200000|2022-05-12 15:10:00|21591.5|21571.5|21553.3|21533.3|21591.5|21571.5|21553.3|21533.3|71
1652368500000|2022-05-12 15:15:00|21550|21530|21530|21510|21550|21530|21505.8|21485.8|71
1652368800000|2022-05-12 15:20:00|21536.5|21516.5|21523.3|21503.3|21550|21530|21523.3|21502.5|54
1652369100000|2022-05-12 15:25:00|21520.8|21500.8|21498.3|21478.3|21521.5|21501.5|21490.8|21470.8|395
1652369400000|2022-05-12 15:30:00|21496.5|21476.5|21498.3|21478.3|21505|21485|21493.3|21473.3|66
1652369700000|2022-05-12 15:35:00|21500|21480|21560.8|21540.8|21560.8|21540.8|21500|21480|93
1652370000000|2022-05-12 15:40:00|21568.3|21548.3|21553.3|21533.3|21588.3|21568.3|21553.3|21533.3|78
1652370300000|2022-05-12 15:45:00|21549.3|21529.3|21526.5|21506.5|21549.3|21529.3|21526.5|21506.5|21
1652370600000|2022-05-12 15:50:00|21524.8|21504.8|21510.8|21490.8|21524.8|21504.8|21510.8|21490.8|31
1652370900000|2022-05-12 15:55:00|21509|21489|21533.3|21513.3|21539|21519|21504|21484|54
1652371200000|2022-05-12 16:00:00|21529|21509|21500.8|21480.8|21529|21509|21500.8|21480.8|86
1652371500000|2022-05-12 16:05:00|21497.3|21477.3|21515.8|21495.8|21518.3|21498.3|21490.8|21470.8|128
1652371800000|2022-05-12 16:10:00|21517.5|21497.5|21498.3|21478.3|21528.3|21508.3|21486.5|21466.5|156
1652372100000|2022-05-12 16:15:00|21496.5|21476.5|21477.5|21437.5|21500.8|21480.8|21461.5|21433.3|312
1652372400000|2022-05-12 16:20:00|21478.3|21438.3|21530.5|21490.5|21578.3|21558.3|21465.8|21438.3|948
1652372700000|2022-05-12 16:25:00|21529|21489|21573.3|21553.3|21573.3|21553.3|21503.3|21483.3|230
1652373000000|2022-05-12 16:30:00|21571.5|21551.5|21588.3|21568.3|21592.5|21572.5|21560.8|21540.8|209
1652373300000|2022-05-12 16:35:00|21586.5|21566.5|21503.3|21483.3|21586.5|21566.5|21479|21458.3|469
1652373600000|2022-05-12 16:40:00|21500.8|21480.8|21505.8|21485.8|21515.8|21495.8|21498.3|21478.3|63
1652373900000|2022-05-12 16:45:00|21504|21484|21521.5|21501.5|21521.5|21501.5|21503.3|21483.3|57
1652374200000|2022-05-12 16:50:00|21523.3|21503.3|21540.8|21520.8|21543.3|21523.3|21505|21482.5|130
1652374500000|2022-05-12 16:55:00|21538.3|21518.3|21509.8|21489.8|21543.3|21523.3|21506.5|21486.5|39
1652374800000|2022-05-12 17:00:00|21511.5|21491.5|21568.3|21548.3|21568.3|21548.3|21511.5|21479|54
1652375100000|2022-05-12 17:05:00|21565.8|21545.8|21485.2|21465.2|21565.8|21545.8|21470.8|21443.3|119
1652375400000|2022-05-12 17:10:00|21487.5|21467.5|21543.3|21523.3|21549|21523.3|21487.5|21467.5|38
1652375700000|2022-05-12 17:15:00|21540.8|21520.8|21533.3|21513.3|21568.3|21538.3|21533.3|21513.3|59
1652376000000|2022-05-12 17:20:00|21535|21515|21523.3|21503.3|21545.8|21525.8|21523.3|21502.5|45
1652376300000|2022-05-12 17:25:00|21520.8|21500.8|21555.8|21515.8|21577.5|21529.2|21509.8|21489.8|194
1652429700000|2022-05-13 08:15:00|21553.3|21533.3|21636.6|21616.6|21646.7|21616.6|21553.3|21533.3|68
1652430000000|2022-05-13 08:20:00|21656.7|21636.7|21668.3|21628.3|21668.3|21638.3|21651.7|21625.2|42
1652430300000|2022-05-13 08:25:00|21660.8|21640.8|21675.8|21655.8|21678.3|21658.3|21633.3|21602.5|53
1652430600000|2022-05-13 08:30:00|21674.1|21654.1|21685.8|21645.8|21690.8|21670.8|21673.3|21645.8|25
1652430900000|2022-05-13 08:35:00|21684.1|21644.1|21668.3|21648.3|21684.1|21650.8|21666.6|21619.1|23
1652431200000|2022-05-13 08:40:00|21670.8|21650.8|21648.3|21628.3|21688.3|21663.3|21648.3|21628.3|16
1652431500000|2022-05-13 08:45:00|21640.8|21620.8|21640.8|21620.8|21660|21640|21630.8|21610.8|38
1652431800000|2022-05-13 08:50:00|21643.3|21623.3|21655.8|21635.8|21660.8|21640.8|21643.3|21623.3|30
1652432100000|2022-05-13 08:55:00|21658.3|21638.3|21655.8|21635.8|21665|21645|21655.8|21635.8|9
1652432400000|2022-05-13 09:00:00|21650.8|21630.8|21610.8|21590.8|21650.8|21630.8|21590.8|21570.8|50
1652432700000|2022-05-13 09:05:00|21619.1|21579.1|21597.5|21577.5|21624.1|21594.1|21578.3|21548.3|98
1652433000000|2022-05-13 09:10:00|21598.3|21578.3|21630.8|21590.8|21634.1|21605.8|21598.3|21578.3|18
1652433300000|2022-05-13 09:15:00|21629.2|21589.2|21584.1|21564.1|21635.8|21593.3|21583.3|21563.3|7
1652433600000|2022-05-13 09:20:00|21583.3|21563.3|21598.3|21578.3|21603.1|21580.8|21572.5|21552.5|25
1652433900000|2022-05-13 09:25:00|21595.8|21575.8|21585.8|21565.8|21595.8|21575.8|21583.3|21563.3|13
1652434200000|2022-05-13 09:30:00|21600.9|21560.9|21571.6|21551.6|21603.3|21575|21565.8|21545.8|34
1652434500000|2022-05-13 09:35:00|21569.1|21549.1|21590|21570|21590|21570|21569.1|21549.1|11
1652434800000|2022-05-13 09:40:00|21583.3|21563.3|21604.1|21584.1|21610.8|21590.8|21583.3|21563.3|9
1652435100000|2022-05-13 09:45:00|21602.5|21582.5|21588.3|21568.3|21602.5|21582.5|21573.3|21553.3|15
1652435400000|2022-05-13 09:50:00|21583.3|21563.3|21588.3|21548.3|21588.3|21563.3|21570.8|21548.3|12
1652435700000|2022-05-13 09:55:00|21575.8|21555.8|21570.8|21550.8|21575.8|21555.8|21570.8|21550.8|31
1652436000000|2022-05-13 10:00:00|21565.8|21545.8|21573.3|21553.3|21575.8|21555.8|21565.8|21545.8|66
1652436300000|2022-05-13 10:05:00|21575|21555|21583.3|21563.3|21583.3|21563.3|21575|21555|15
1652436600000|2022-05-13 10:10:00|21579.9|21559.9|21568.3|21548.3|21579.9|21559.9|21565.8|21545.8|42
1652436900000|2022-05-13 10:15:00|21566.6|21546.6|21568.3|21548.3|21570.8|21550.8|21565.8|21545.8|20
1652437200000|2022-05-13 10:20:00|21566.6|21546.6|21613.3|21593.3|21613.3|21593.3|21565.8|21545.8|21
1652437500000|2022-05-13 10:25:00|21611.6|21591.6|21608.3|21588.3|21619.1|21591.6|21608.3|21578.3|4
1652437800000|2022-05-13 10:30:00|21609.1|21589.1|21628.3|21608.3|21634.1|21608.3|21609.1|21589.1|7
1652438100000|2022-05-13 10:35:00|21627.5|21607.5|21614.1|21594.1|21638.3|21618.3|21611.6|21591.6|45
1652438400000|2022-05-13 10:40:00|21610.8|21590.8|21610|21590|21611.6|21591.6|21607.4|21587.4|35
1652438700000|2022-05-13 10:45:00|21608.3|21588.3|21583.3|21563.3|21637.5|21606.6|21580.8|21560.8|16
1652439000000|2022-05-13 10:50:00|21581.6|21561.6|21554.2|21534.2|21581.6|21561.6|21554.2|21534.2|178
1652439300000|2022-05-13 10:55:00|21555|21535|21573.3|21553.3|21575.8|21555.8|21555|21533.3|43
1652439600000|2022-05-13 11:00:00|21575|21555|21544.2|21524.2|21575|21555|21535.8|21515.8|77
1652439900000|2022-05-13 11:05:00|21545|21525|21540.8|21520.8|21545|21525|21535.8|21515.8|51
1652440200000|2022-05-13 11:10:00|21552.6|21532.6|21573.4|21553.4|21573.4|21553.4|21543.3|21523.3|37
1652440500000|2022-05-13 11:15:00|21576.6|21556.6|21560.8|21540.8|21588.3|21565.8|21559.1|21539.1|14
1652440800000|2022-05-13 11:20:00|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|21562.5|21542.5|7
1652441100000|2022-05-13 11:25:00|21559.2|21539.2|21513.3|21473.3|21560|21540|21495.8|21468.3|57
1652441400000|2022-05-13 11:30:00|21504.2|21484.2|21484.9|21444.9|21505|21485|21477.4|21444.9|509
1652441700000|2022-05-13 11:35:00|21476.6|21456.6|21413.9|21393.9|21477.4|21457.4|21386.6|21346.6|673
1652442000000|2022-05-13 11:40:00|21415.7|21395.7|21447.4|21427.4|21473.9|21439.7|21415.7|21395.7|312
1652442300000|2022-05-13 11:45:00|21474.2|21414.2|21455.1|21435.1|21485.7|21457.4|21455.1|21414.2|13
1652442600000|2022-05-13 11:50:00|21455.9|21435.9|21444.9|21424.9|21455.9|21435.9|21444.9|21424.9|64
1652442900000|2022-05-13 11:55:00|21444.1|21424.1|21466.6|21446.6|21472.4|21446.6|21437.4|21417.4|405
1652443200000|2022-05-13 12:00:00|21467.4|21447.4|21447.4|21427.4|21489.7|21469.1|21444.9|21424.9|92
1652443500000|2022-05-13 12:05:00|21445.7|21425.7|21363.9|21343.9|21445.7|21425.7|21362.2|21342.2|197
1652443800000|2022-05-13 12:10:00|21361.4|21341.4|21414.9|21394.9|21417.4|21397.4|21361.4|21341.4|53
1652444100000|2022-05-13 12:15:00|21416.4|21396.4|21407.4|21387.4|21427.4|21399.9|21384.9|21364.9|48
1652444400000|2022-05-13 12:20:00|21405.7|21385.7|21424.9|21404.9|21474.9|21449.9|21404.9|21384.9|114
1652444700000|2022-05-13 12:25:00|21422.4|21402.4|21344.9|21324.9|21454.9|21434.9|21333.2|21313.2|186
1652445000000|2022-05-13 12:30:00|21343.2|21323.2|21347.4|21327.4|21369.1|21342.4|21335.7|21309.1|88
1652445300000|2022-05-13 12:35:00|21349.9|21329.9|21217.4|21197.4|21367.4|21332.4|21215.7|21195.7|284
1652445600000|2022-05-13 12:40:00|21216.6|21196.6|21169.9|21149.9|21235.7|21199.1|21108.2|21054.9|224
1652445900000|2022-05-13 12:45:00|21168.3|21148.3|21249.9|21209.9|21249.9|21227.4|21152.4|21124.9|63
1652446200000|2022-05-13 12:50:00|21240.8|21220.8|21193.2|21133.2|21244|21220.8|21122.4|21102.4|180
1652446500000|2022-05-13 12:55:00|21182.4|21162.4|21095.7|21055.7|21184.9|21164.9|21094.9|21053.8|154
1652446800000|2022-05-13 13:00:00|21099.9|21059.9|21097.4|21077.4|21119.9|21084.7|21074.9|21049.1|172
1652447100000|2022-05-13 13:05:00|21099.9|21079.9|21055.7|21035.7|21109.1|21089.1|21055.7|21035.7|69
1652447400000|2022-05-13 13:10:00|21054.9|21034.9|21115.7|21055.7|21119.9|21099.9|21052.4|21032.4|78
1652447700000|2022-05-13 13:15:00|21087.2|21067.2|21087.4|21067.4|21094.9|21074.9|21083.2|21063.2|40
1652448000000|2022-05-13 13:20:00|21085.7|21065.7|21114.9|21094.9|21157.4|21137.4|21083.2|21063.2|156
1652448300000|2022-05-13 13:25:00|21112.4|21092.4|21074.9|21054.9|21116.5|21092.4|21069.9|21049.9|70
1652448600000|2022-05-13 13:30:00|21077.4|21057.4|21094.9|21074.9|21094.9|21074.9|21023.2|21003.2|161
1652448900000|2022-05-13 13:35:00|21095.7|21075.7|21089.9|21069.9|21149.1|21129.1|21077.4|21057.4|105
1652449200000|2022-05-13 13:40:00|21089.1|21069.1|21003.2|20983.2|21089.1|21069.1|20988.2|20968.2|165
1652449500000|2022-05-13 13:45:00|21001.6|20981.6|21016.6|20996.6|21016.6|20996.6|20983.2|20963.2|145
1652449800000|2022-05-13 13:50:00|21018.3|20998.3|21074.9|21054.9|21107.4|21087.4|21017.4|20981.6|172
1652450100000|2022-05-13 13:55:00|21077.4|21057.4|21222.4|21202.4|21230.7|21204.9|21054.9|21034.9|261
1652450400000|2022-05-13 14:00:00|21234.9|21194.9|21208.2|21188.2|21257.4|21237.4|21172.4|21149.1|127
1652450700000|2022-05-13 14:05:00|21207.4|21187.4|21199.9|21179.9|21207.4|21187.4|21194.9|21174.9|102
1652451000000|2022-05-13 14:10:00|21200.7|21180.7|21129.9|21109.9|21202.4|21182.4|21112.4|21079.9|154
1652451300000|2022-05-13 14:15:00|21131.6|21111.6|21184.9|21164.9|21184.9|21164.9|21131.6|21111.6|56
1652451600000|2022-05-13 14:20:00|21187.4|21167.4|21209.9|21189.9|21215.7|21195.7|21187.4|21167.4|81
1652451900000|2022-05-13 14:25:00|21212.4|21192.4|21259.9|21239.9|21264.9|21244.9|21212.4|21192.4|101
1652452200000|2022-05-13 14:30:00|21258.2|21238.2|21239.9|21219.9|21259.9|21238.2|21179.9|21159.9|77
1652452500000|2022-05-13 14:35:00|21241.6|21221.6|21213.2|21193.2|21241.6|21221.6|21204.9|21184.9|98
1652452800000|2022-05-13 14:40:00|21212.4|21192.4|21152.4|21132.4|21212.4|21192.4|21149.1|21129.1|66
1652453100000|2022-05-13 14:45:00|21153.2|21133.2|21139.9|21099.9|21159.1|21139.1|21132.4|21099.9|61
1652453400000|2022-05-13 14:50:00|21131.6|21111.6|21130.7|21110.7|21132.4|21112.4|21127.4|21107.4|56
1652453700000|2022-05-13 14:55:00|21129.9|21109.9|21119.9|21099.9|21194|21169.9|21119.9|21099.9|157
1652454000000|2022-05-13 15:00:00|21122.4|21102.4|21119|21099|21123.2|21103.2|21104|21080.7|216
1652454300000|2022-05-13 15:05:00|21118.2|21098.2|21124|21104|21124.8|21104.8|21118.2|21098.2|93
1652454600000|2022-05-13 15:10:00|21125.7|21105.7|21134|21114|21160.7|21136.5|21124|21104|134
1652454900000|2022-05-13 15:15:00|21133.2|21113.2|21144.8|21124.8|21144.8|21124.8|21124|21104|39
1652455200000|2022-05-13 15:20:00|21149.9|21129.9|21176.5|21156.5|21186.5|21161.5|21149.9|21129.9|98
1652455500000|2022-05-13 15:25:00|21178.1|21158.1|21174.9|21154.9|21217.4|21197.4|21174.9|21154.9|96
1652455800000|2022-05-13 15:30:00|21173.2|21153.2|21154|21114|21176.5|21153.2|21119.9|21089.1|240
1652456100000|2022-05-13 15:35:00|21154.8|21114.8|21144|21124|21156.5|21129|21144|21112.3|42
1652456400000|2022-05-13 15:40:00|21141.5|21121.5|21135.7|21095.7|21144|21124|21085.7|21056.5|83
1652456700000|2022-05-13 15:45:00|21134|21094|21164|21144|21176.5|21151.5|21119|21092.4|72
1652457000000|2022-05-13 15:50:00|21165.7|21145.7|21202.3|21182.3|21221.5|21196.5|21165.7|21141.5|150
1652457300000|2022-05-13 15:55:00|21204|21184|21264.9|21244.9|21264.9|21244.9|21201.5|21180.7|181
1652457600000|2022-05-13 16:00:00|21269|21249|21301.5|21281.5|21309|21289|21264|21244|130
1652457900000|2022-05-13 16:05:00|21302.3|21282.3|21368.2|21348.2|21368.2|21348.2|21302.3|21282.3|134
1652458200000|2022-05-13 16:10:00|21370.7|21350.7|21359.9|21339.9|21374|21354|21329|21309|88
1652458500000|2022-05-13 16:15:00|21358.2|21338.2|21441.5|21421.5|21441.5|21421.5|21336.5|21311.5|228
1652458800000|2022-05-13 16:20:00|21444|21424|21421.5|21401.5|21469|21449|21385.6|21365.6|1095
1652459100000|2022-05-13 16:25:00|21419|21399|21364|21344|21421.5|21401.5|21349|21329|268
1652459400000|2022-05-13 16:30:00|21364.8|21344.8|21369.9|21349.9|21369.9|21349.9|21344|21324|971
1652459700000|2022-05-13 16:35:00|21371.5|21351.5|21344.9|21324.9|21381.6|21361.6|21344.9|21324.9|139
1652460000000|2022-05-13 16:40:00|21341.5|21321.5|21357.5|21337.5|21369.1|21349.1|21337.4|21317.4|1164
1652460300000|2022-05-13 16:45:00|21358.3|21338.3|21445.8|21425.8|21447.5|21427.5|21358.3|21335.9|395
1652460600000|2022-05-13 16:50:00|21442.5|21422.5|21428.3|21408.3|21442.5|21422.5|21420|21400|125
1652460900000|2022-05-13 16:55:00|21423.3|21403.3|21480.8|21460.8|21492.5|21472.5|21408.3|21388.3|144
1652461200000|2022-05-13 17:00:00|21483.3|21463.3|21452.5|21432.5|21486.6|21466.6|21443.3|21423.3|910
1652461500000|2022-05-13 17:05:00|21453.3|21433.3|21434.1|21414.1|21454.1|21434.1|21404.1|21384.1|112
1652461800000|2022-05-13 17:10:00|21438.3|21418.3|21456.6|21436.6|21463.3|21443.3|21438.3|21418.3|88
1652462100000|2022-05-13 17:15:00|21458.3|21438.3|21457.4|21437.4|21486.6|21466.6|21457.4|21437.4|361
1652462400000|2022-05-13 17:20:00|21460.7|21440.7|21470.7|21450.7|21470.7|21450.7|21457.4|21437.4|90
1652462700000|2022-05-13 17:25:00|21474.9|21454.9|21459.9|21399.9|21495|21474.2|21442.4|21399.9|315
1652688900000|2022-05-16 08:15:00|21288.6|21228.6|21471.3|21451.3|21502.7|21476.8|21258.6|21198.6|191
1652689200000|2022-05-16 08:20:00|21470.4|21450.4|21492.7|21472.7|21492.7|21472.7|21469.5|21440.2|90
1652689500000|2022-05-16 08:25:00|21490.9|21470.9|21528.6|21488.6|21542.7|21492.7|21478.6|21452.7|54
1652689800000|2022-05-16 08:30:00|21527.7|21487.7|21555.2|21495.2|21555.2|21510.2|21522.7|21487.7|25
1652690100000|2022-05-16 08:35:00|21542.7|21502.7|21595.2|21575.2|21595.2|21575.2|21542.7|21502.7|59
1652690400000|2022-05-16 08:40:00|21594.3|21574.3|21586.1|21566.1|21597.7|21577.7|21586.1|21566.1|50
1652690700000|2022-05-16 08:45:00|21585.2|21565.2|21555.2|21535.2|21587|21565.2|21548.6|21525.2|37
1652691000000|2022-05-16 08:50:00|21554.3|21534.3|21542.7|21522.7|21555.2|21535.2|21482.7|21455.6|51
1652691300000|2022-05-16 08:55:00|21547.7|21527.7|21552.7|21532.7|21552.7|21532.7|21534.3|21510.2|7
1652691600000|2022-05-16 09:00:00|21549.3|21529.3|21535.2|21515.2|21550.2|21530.2|21535.2|21515.2|14
1652691900000|2022-05-16 09:05:00|21532.7|21512.7|21554.1|21534.1|21554.1|21534.1|21512|21485.2|236
1652692200000|2022-05-16 09:10:00|21552.5|21532.5|21560|21540|21560|21540|21552.5|21532.5|10
1652692500000|2022-05-16 09:15:00|21561.6|21541.6|21575|21555|21575|21555|21561.6|21541.6|9
1652692800000|2022-05-16 09:20:00|21576.6|21556.6|21903.4|21863.4|21906.8|21880.9|21576.6|21556.6|338
1652693100000|2022-05-16 09:25:00|21891.8|21871.8|21837.5|21817.5|21899.3|21871.8|21810.7|21767.7|85
1652693400000|2022-05-16 09:30:00|21836.6|21816.6|21805.9|21785.9|21844.3|21818.4|21803.4|21783.4|30
1652693700000|2022-05-16 09:35:00|21810.9|21790.9|21809.3|21789.3|21828.4|21795.9|21809.3|21788.4|118
1652694000000|2022-05-16 09:40:00|21807.7|21787.7|21802.5|21782.5|21809.3|21789.3|21802.5|21782.5|21
1652694300000|2022-05-16 09:45:00|21801.6|21781.6|21673.4|21613.4|21801.6|21781.6|21673.4|21613.4|370
1652694600000|2022-05-16 09:50:00|21675|21615|21710.9|21670.9|21718.4|21670.9|21668.4|21608.4|34
1652694900000|2022-05-16 09:55:00|21712.5|21672.5|21743.6|21723.6|21743.6|21723.6|21712.5|21670.9|64
1652695200000|2022-05-16 10:00:00|21744.5|21724.5|21750.9|21730.9|21763.4|21730.9|21744.5|21719.3|14
1652695500000|2022-05-16 10:05:00|21752.5|21732.5|21767.5|21707.5|21767.5|21733.4|21734.3|21694.3|13
1652695800000|2022-05-16 10:10:00|21769.3|21709.3|21773.4|21733.4|21778.4|21745.9|21765.9|21709.3|22
1652696100000|2022-05-16 10:15:00|21768.9|21728.9|21731.6|21691.6|21768.9|21728.9|21717.5|21691.6|63
1652696400000|2022-05-16 10:20:00|21732.5|21692.5|21730|21670|21786.6|21735|21717.5|21670|44
1652696700000|2022-05-16 10:25:00|21729.1|21669.1|21730.9|21690.9|21730.9|21693.6|21708.4|21669.1|16
1652697000000|2022-05-16 10:30:00|21728.4|21688.4|21758.4|21738.4|21769.3|21740.9|21715.9|21688.4|19
1652697300000|2022-05-16 10:35:00|21759.3|21739.3|21768.6|21748.6|21769.3|21748.6|21758.4|21729.3|111
1652697600000|2022-05-16 10:40:00|21769.5|21749.5|21776.6|21736.6|21792.5|21760.9|21769.5|21736.6|168
1652697900000|2022-05-16 10:45:00|21777.5|21737.5|21765.9|21745.9|21777.5|21747.5|21753.4|21733.4|517
1652698200000|2022-05-16 10:50:00|21765|21745|21770|21750|21774.1|21754.1|21764.3|21744.3|73
1652698500000|2022-05-16 10:55:00|21768.4|21748.4|21777|21717|21777|21755.9|21768.4|21717|51
1652698800000|2022-05-16 11:00:00|21774.3|21714.3|21773.4|21733.4|21778.4|21745.9|21765|21714.3|60
1652699100000|2022-05-16 11:05:00|21765|21745|21773.4|21753.4|21778.4|21753.4|21765|21735.9|109
1652699400000|2022-05-16 11:10:00|21775|21755|21803.4|21783.4|21803.4|21783.4|21775|21755|49
1652699700000|2022-05-16 11:15:00|21795.9|21775.9|21738.4|21698.4|21795.9|21775.9|21738.4|21698.4|19
1652700000000|2022-05-16 11:20:00|21730.9|21710.9|21759.3|21719.3|21759.3|21725.9|21728.4|21698.4|21
1652700300000|2022-05-16 11:25:00|21751.8|21731.8|21745.9|21725.9|21755.9|21735.9|21740.9|21708.4|94
1652700600000|2022-05-16 11:30:00|21745|21725|21735|21715|21749.3|21728.4|21735|21708.4|30
1652700900000|2022-05-16 11:35:00|21743.4|21703.4|21738.4|21698.4|21743.4|21711.8|21720.9|21698.4|10
1652701200000|2022-05-16 11:40:00|21730|21710|21747.5|21727.5|21750.9|21727.5|21730|21705.9|19
1652701500000|2022-05-16 11:45:00|21748.4|21728.4|21755.9|21735.9|21755.9|21735.9|21748.4|21728.4|10
1652701800000|2022-05-16 11:50:00|21754.3|21734.3|21760.9|21740.9|21760.9|21740.9|21753.4|21733.4|10
1652702100000|2022-05-16 11:55:00|21762.5|21742.5|21774.3|21734.3|21774.3|21745.9|21755.9|21720.9|26
1652702400000|2022-05-16 12:00:00|21774.1|21734.1|21726.8|21706.8|21776.6|21748.4|21721.8|21692.5|114
1652702700000|2022-05-16 12:05:00|21730.9|21710.9|21723.4|21703.4|21770|21750|21721.1|21701.1|63
1652703000000|2022-05-16 12:10:00|21725|21705|21774.1|21754.1|21774.1|21754.1|21693.6|21673.4|80
1652703300000|2022-05-16 12:15:00|21770.9|21750.9|21823.4|21803.4|21845|21818.4|21767.5|21747.5|102
1652703600000|2022-05-16 12:20:00|21813.4|21793.4|21843.4|21823.4|21845.9|21825.9|21801.8|21781.8|118
1652703900000|2022-05-16 12:25:00|21840.9|21820.9|21837.5|21817.5|21843.4|21823.4|21810.9|21782.5|68
1652704200000|2022-05-16 12:30:00|21840|21820|21845|21825|21870.9|21850.9|21820.9|21800.9|170
1652704500000|2022-05-16 12:35:00|21845.9|21825.9|21850.9|21830.9|21850.9|21830.9|21844.3|21824.3|36
1652704800000|2022-05-16 12:40:00|21850|21830|21934.1|21914.1|21934.8|21914.8|21835.9|21815.9|171
1652705100000|2022-05-16 12:45:00|21935|21915|21950.9|21930.9|21953.4|21931.8|21925.9|21905.9|531
1652705400000|2022-05-16 12:50:00|21957.5|21917.5|21976.8|21956.8|21976.8|21956.8|21925.9|21894.3|60
1652705700000|2022-05-16 12:55:00|21975.9|21955.9|22023.4|22003.4|22043.4|22010.9|21975.9|21955.9|201
1652706000000|2022-05-16 13:00:00|22028.4|22008.4|22295.9|22275.9|22350|22312.5|22028.4|22003.4|541
1652706300000|2022-05-16 13:05:00|22300|22280|22363.2|22343.2|22390|22370|22283.4|22244.3|443
1652706600000|2022-05-16 13:10:00|22361.6|22341.6|22343.4|22303.4|22384.1|22364.1|22280.9|22243.4|257
1652706900000|2022-05-16 13:15:00|22344.3|22304.3|22440.4|22400.4|22472.3|22434.1|22343.4|22303.4|881
1652707200000|2022-05-16 13:20:00|22445|22405|22413.4|22393.4|22460|22438.4|22400.9|22378.4|262
1652707500000|2022-05-16 13:25:00|22428.4|22388.4|22544.1|22524.1|22581.6|22545|22428.4|22382.5|367
1652707800000|2022-05-16 13:30:00|22543.2|22523.2|22604.1|22544.1|22621.6|22595.7|22539.1|22512.5|353
1652708100000|2022-05-16 13:35:00|22601.6|22541.6|22606.8|22566.8|22607.5|22587.5|22539.3|22514.3|353
1652708400000|2022-05-16 13:40:00|22601.6|22581.6|22623.4|22583.4|22633.4|22596.8|22545.9|22520.9|193
1652708700000|2022-05-16 13:45:00|22620.7|22580.7|22388.4|22368.4|22620.7|22585|22353.4|22293.4|413
1652709000000|2022-05-16 13:50:00|22393.4|22373.4|22285.9|22245.9|22403.4|22383.4|22282.5|22245.9|415
1652709300000|2022-05-16 13:55:00|22285|22245|22245.7|22185.7|22285|22248.7|22148.4|22128.4|275
1652709600000|2022-05-16 14:00:00|22248.4|22188.4|22333.4|22273.4|22392.5|22360|22248.4|22188.4|241
1652709900000|2022-05-16 14:05:00|22320.9|22280.9|22395.9|22375.9|22400|22380|22320.9|22280.9|138
1652710200000|2022-05-16 14:10:00|22395|22375|22308.4|22248.4|22395|22375|22243.7|22209.3|136
1652710500000|2022-05-16 14:15:00|22313.4|22253.4|22353.4|22313.4|22357.5|22337.5|22300|22253.4|119
1652710800000|2022-05-16 14:20:00|22352.5|22312.5|22408.4|22388.4|22408.4|22388.4|22340.9|22312.5|110
1652711100000|2022-05-16 14:25:00|22405.9|22385.9|22414.3|22374.3|22451.8|22431.8|22405.9|22364.3|184
1652711400000|2022-05-16 14:30:00|22402.7|22382.7|22440.9|22420.9|22448.4|22428.4|22400.9|22370.2|72
1652711700000|2022-05-16 14:35:00|22449.3|22409.3|22410.9|22390.9|22449.3|22409.3|22388.4|22368.4|96
1652712000000|2022-05-16 14:40:00|22409.3|22389.3|22443.4|22403.4|22456.6|22436.6|22405|22385|86
1652712300000|2022-05-16 14:45:00|22441.6|22401.6|22438.4|22418.4|22441.6|22418.4|22420|22388.4|84
1652712600000|2022-05-16 14:50:00|22440|22420|22459.3|22439.3|22468.4|22439.3|22440|22408.4|135
1652712900000|2022-05-16 14:55:00|22460.9|22440.9|22443.7|22383.7|22480.9|22460.9|22443.7|22383.7|86
1652713200000|2022-05-16 15:00:00|22430|22370|22396.8|22376.8|22430|22376.8|22388.4|22328.4|67
1652713500000|2022-05-16 15:05:00|22395.9|22375.9|22453.4|22433.4|22468.4|22440|22395.9|22369.3|147
1652713800000|2022-05-16 15:10:00|22451.8|22431.8|22381.8|22361.8|22456.2|22431.8|22364.3|22343.4|432
1652714100000|2022-05-16 15:15:00|22393.4|22353.4|22390.9|22370.9|22401.8|22381.8|22386.8|22353.4|96
1652714400000|2022-05-16 15:20:00|22392.7|22372.7|22456.8|22436.8|22457.7|22437.7|22345.2|22317.5|137
1652714700000|2022-05-16 15:25:00|22452.7|22432.7|22450.2|22430.2|22498.9|22477.1|22444.3|22424.3|170
1652715000000|2022-05-16 15:30:00|22452.7|22432.7|22375.2|22335.2|22457.7|22437.7|22372.7|22332.7|104
1652715300000|2022-05-16 15:35:00|22367.7|22347.7|22400.3|22380.3|22400.3|22380.3|22360.2|22340.2|91
1652715600000|2022-05-16 15:40:00|22398.7|22378.7|22483.4|22463.4|22484.1|22464.1|22385.3|22362.8|115
1652715900000|2022-05-16 15:45:00|22480.3|22460.3|22452.8|22432.8|22487.8|22467.8|22452.8|22432.8|89
1652716200000|2022-05-16 15:50:00|22451.2|22431.2|22485.9|22465.9|22519.3|22487.8|22450.3|22429.1|288
1652716500000|2022-05-16 15:55:00|22484.1|22464.1|22478.4|22458.4|22484.1|22464.1|22455.9|22435.9|79
1652716800000|2022-05-16 16:00:00|22476.8|22456.8|22485.9|22465.9|22505.9|22485.9|22454.3|22425.7|89
1652717100000|2022-05-16 16:05:00|22490.9|22470.9|22505.9|22485.9|22509.3|22489.3|22490.9|22470.9|44
1652717400000|2022-05-16 16:10:00|22508.4|22488.4|22475.9|22455.9|22520.9|22500.9|22462.5|22442.5|128
1652717700000|2022-05-16 16:15:00|22470.9|22450.9|22480.9|22460.9|22518.4|22493.4|22468.4|22448.4|117
1652718000000|2022-05-16 16:20:00|22479.3|22459.3|22462.8|22442.8|22505.9|22485.9|22462.8|22442.8|711
1652718300000|2022-05-16 16:25:00|22452.8|22432.8|22402.8|22382.8|22452.8|22432.8|22382.8|22362.8|483
1652718600000|2022-05-16 16:30:00|22400.9|22380.9|22401.2|22381.2|22443.7|22423.7|22385.3|22365.3|131
1652718900000|2022-05-16 16:35:00|22400.3|22380.3|22384.3|22364.3|22430.3|22407.8|22370.3|22350.3|93
1652719200000|2022-05-16 16:40:00|22385.3|22365.3|22445.3|22425.3|22445.3|22425.3|22382.8|22362.8|57
1652719500000|2022-05-16 16:45:00|22446.2|22426.2|22477.8|22457.8|22478.7|22458.7|22442.8|22414.3|66
1652719800000|2022-05-16 16:50:00|22479.3|22459.3|22462.8|22442.8|22495.5|22472.8|22457.8|22433.4|59
1652720100000|2022-05-16 16:55:00|22463.7|22443.7|22461.8|22441.8|22465.3|22445.3|22452.8|22432.8|64
1652720400000|2022-05-16 17:00:00|22462.8|22442.8|22480.3|22460.3|22485.3|22465.3|22457.8|22401.8|134
1652720700000|2022-05-16 17:05:00|22477.8|22457.8|22506.2|22486.2|22506.2|22486.2|22465.3|22445.3|61
1652721000000|2022-05-16 17:10:00|22504.3|22484.3|22505.3|22485.3|22510.3|22490.3|22502.8|22482.8|49
1652721300000|2022-05-16 17:15:00|22506.2|22486.2|22512.8|22492.8|22512.8|22492.8|22495.3|22475.3|75
1652721600000|2022-05-16 17:20:00|22515.9|22495.9|22503.7|22483.7|22522.8|22502.8|22503.7|22483.7|110
1652721900000|2022-05-16 17:25:00|22501.2|22481.2|22550.3|22510.3|22568|22534.3|22499.6|22478.4|255
1652775300000|2022-05-17 08:15:00|22478.6|22418.6|22607.8|22567.8|22648.4|22588.4|22456.3|22396.3|390
1652775600000|2022-05-17 08:20:00|22592.8|22572.8|22507.2|22447.2|22601.3|22572.8|22483.4|22445.7|97
1652775900000|2022-05-17 08:25:00|22508.8|22448.8|22595.9|22575.9|22595.9|22575.9|22489.7|22444.7|55
1652776200000|2022-05-17 08:30:00|22600.9|22540.9|22603.4|22563.4|22603.4|22563.4|22568.7|22519.4|48
1652776500000|2022-05-17 08:35:00|22595|22575|22526.3|22506.3|22605.9|22585.9|22526.3|22506.3|46
1652776800000|2022-05-17 08:40:00|22523.4|22503.4|22545.9|22525.9|22568.4|22535.9|22519.1|22482.5|24
1652777100000|2022-05-17 08:45:00|22557.5|22517.5|22568.4|22528.4|22572.5|22552.5|22553.4|22517.5|17
1652777400000|2022-05-17 08:50:00|22561.6|22541.6|22583.4|22563.4|22585.9|22563.4|22561.6|22532.5|26
1652777700000|2022-05-17 08:55:00|22581.9|22561.9|22568.4|22548.4|22588.4|22568.4|22558.4|22533.4|11
1652778000000|2022-05-17 09:00:00|22566.9|22546.9|22508.4|22488.4|22566.9|22546.9|22498.4|22478.4|52
1652778300000|2022-05-17 09:05:00|22509.4|22489.4|22443.4|22423.4|22510.9|22490.9|22428.4|22403.4|109
1652778600000|2022-05-17 09:10:00|22445|22425|22445.9|22425.9|22478.8|22455.9|22425.3|22405.3|60
1652778900000|2022-05-17 09:15:00|22445|22425|22398.4|22358.4|22453.4|22425|22396.9|22349.4|92
1652779200000|2022-05-17 09:20:00|22390.9|22370.9|22424.4|22384.4|22424.4|22390.9|22390.9|22370.9|160
1652779500000|2022-05-17 09:25:00|22418.4|22398.4|22479.4|22439.4|22479.4|22439.4|22418.4|22391.6|60
1652779800000|2022-05-17 09:30:00|22472.5|22452.5|22514.4|22494.4|22523.5|22503.5|22472.5|22452.5|94
1652780100000|2022-05-17 09:35:00|22511.3|22491.3|22538.5|22518.5|22538.5|22518.5|22507.8|22487.8|25
1652780400000|2022-05-17 09:40:00|22537.5|22517.5|22521.6|22481.6|22537.5|22517.5|22521|22481.6|24
1652780700000|2022-05-17 09:45:00|22520|22480|22446|22406|22533.5|22480|22435|22406|32
1652781000000|2022-05-17 09:50:00|22446.9|22406.9|22422.8|22402.8|22446.9|22408.5|22413.5|22386|49
1652781300000|2022-05-17 09:55:00|22423.8|22403.8|22451.9|22411.9|22451.9|22411.9|22423.8|22403.5|9
1652781600000|2022-05-17 10:00:00|22456|22416|22491|22471|22496|22476|22454.7|22408.5|43
1652781900000|2022-05-17 10:05:00|22490|22470|22531|22511|22533.5|22513.5|22480|22460|39
1652782200000|2022-05-17 10:10:00|22529.4|22509.4|22537.5|22497.5|22543.5|22522.5|22528.5|22497.5|23
1652782500000|2022-05-17 10:15:00|22539.4|22499.4|22546|22526|22555|22527.5|22531|22493.5|36
1652782800000|2022-05-17 10:20:00|22548.5|22528.5|22581.9|22561.9|22588.5|22566|22548.5|22528.5|69
1652783100000|2022-05-17 10:25:00|22581|22561|22615|22595|22615|22595|22573.5|22553.5|43
1652783400000|2022-05-17 10:30:00|22616|22596|22549.4|22529.4|22617.5|22597.5|22536.9|22508.5|289
1652783700000|2022-05-17 10:35:00|22550.7|22530.7|22527.8|22507.8|22550.7|22530.7|22527.8|22507.8|14
1652784000000|2022-05-17 10:40:00|22530.3|22510.3|22525.3|22505.3|22551.3|22524.4|22525.3|22505.3|21
1652784300000|2022-05-17 10:45:00|22520.3|22500.3|22506.3|22466.3|22520.3|22500.3|22487.8|22431.9|52
1652784600000|2022-05-17 10:50:00|22520.3|22460.3|22505.3|22465.3|22544.4|22516.9|22497.8|22460.3|95
1652784900000|2022-05-17 10:55:00|22507.8|22467.8|22491.9|22431.9|22507.8|22472.8|22469.7|22431.6|12
1652785200000|2022-05-17 11:00:00|22478.8|22438.8|22432.8|22412.8|22478.8|22438.8|22432.8|22410.3|21
1652785500000|2022-05-17 11:05:00|22427.8|22407.8|22395.3|22375.3|22428.2|22407.8|22392.8|22372.8|349
1652785800000|2022-05-17 11:10:00|22394.4|22374.4|22256.9|22196.9|22394.4|22374.4|22256.9|22196.9|162
1652786100000|2022-05-17 11:15:00|22186.3|22126.3|22172.8|22152.8|22186.3|22156.3|22118.8|22060.3|165
1652786400000|2022-05-17 11:20:00|22170.3|22150.3|22190.3|22150.3|22202.5|22174.1|22146.9|22125.6|92
1652786700000|2022-05-17 11:25:00|22170.3|22152.8|22205.4|22185.4|22205.4|22185.4|22170.3|22152.8|45
1652787000000|2022-05-17 11:30:00|22220.4|22180.4|22232.9|22212.9|22237.2|22212.9|22207.9|22180.4|18
1652787300000|2022-05-17 11:35:00|22231.3|22211.3|22220.4|22180.4|22251.3|22222.9|22202.9|22180|45
1652787600000|2022-05-17 11:40:00|22212.9|22192.9|22185.4|22165.4|22232.9|22212.9|22180.4|22145.4|72
1652787900000|2022-05-17 11:45:00|22186.9|22166.9|22240.4|22220.4|22240.4|22220.4|22185.4|22165.4|39
1652788200000|2022-05-17 11:50:00|22242.9|22222.9|22256.3|22216.3|22277.5|22244.4|22240.4|22216.3|161
1652788500000|2022-05-17 11:55:00|22253.2|22213.2|22325.4|22305.4|22345.4|22315.4|22223.8|22203.8|153
1652788800000|2022-05-17 12:00:00|22321.6|22301.6|22318.8|22298.8|22325.4|22301.6|22295.4|22275.4|129
1652789100000|2022-05-17 12:05:00|22317.9|22297.9|22371|22351|22376.9|22356.9|22317.9|22297.9|132
1652789400000|2022-05-17 12:10:00|22372.9|22352.9|22437.3|22417.3|22470.4|22432.9|22372.9|22352.9|136
1652789700000|2022-05-17 12:15:00|22435.4|22415.4|22475.4|22455.4|22519.4|22482.9|22430.4|22410.4|122
1652790000000|2022-05-17 12:20:00|22473.8|22453.8|22501.9|22481.9|22516.3|22496.3|22455.4|22435.4|45
1652790300000|2022-05-17 12:25:00|22499.4|22479.4|22556.9|22536.9|22558.5|22536.9|22485.4|22465.4|103
1652790600000|2022-05-17 12:30:00|22565.4|22545.4|22532.9|22512.9|22605.4|22550.7|22479.4|22459.4|155
1652790900000|2022-05-17 12:35:00|22533.8|22513.8|22552.9|22532.9|22605.4|22575.4|22533.8|22513.8|83
1652791200000|2022-05-17 12:40:00|22554.4|22534.4|22499.4|22479.4|22554.4|22534.4|22466.3|22436.3|196
1652791500000|2022-05-17 12:45:00|22501.3|22481.3|22447.9|22427.9|22536.9|22516.9|22432.9|22412.5|133
1652791800000|2022-05-17 12:50:00|22450.4|22430.4|22570.4|22550.4|22578.5|22557.5|22450.4|22430.4|127
1652792100000|2022-05-17 12:55:00|22567.9|22547.9|22495.4|22475.4|22570.4|22547.9|22493.5|22473.5|105
1652792400000|2022-05-17 13:00:00|22502.3|22462.3|22472.9|22432.9|22502.3|22468.8|22432.9|22412.9|194
1652792700000|2022-05-17 13:05:00|22466|22446|22516|22496|22518.5|22496|22466|22441.6|53
1652793000000|2022-05-17 13:10:00|22517.5|22497.5|22475.6|22455.6|22523.5|22503.5|22472.5|22452.5|92
1652793300000|2022-05-17 13:15:00|22473.7|22453.7|22436|22416|22482.5|22453.7|22426.9|22404.4|134
1652793600000|2022-05-17 13:20:00|22447.5|22407.5|22518.5|22498.5|22518.5|22498.5|22436|22407.5|60
1652793900000|2022-05-17 13:25:00|22520.4|22500.4|22548.5|22528.5|22550|22530|22520.4|22498.5|55
1652794200000|2022-05-17 13:30:00|22546.9|22526.9|22583.5|22543.5|22591.6|22558.5|22521.3|22493.8|183
1652794500000|2022-05-17 13:35:00|22571|22551|22678.5|22638.5|22709.4|22676|22558.5|22538.5|198
1652794800000|2022-05-17 13:40:00|22661.3|22641.3|22726|22706|22726|22706|22648.5|22628.5|249
1652795100000|2022-05-17 13:45:00|22728.5|22708.5|22703.5|22683.5|22753.5|22733.5|22696|22668.5|507
1652795400000|2022-05-17 13:50:00|22706|22686|22751|22711|22751|22716.9|22703.5|22683.5|168
1652795700000|2022-05-17 13:55:00|22751.9|22711.9|22647.5|22627.5|22751.9|22723.5|22646|22623.5|122
1652796000000|2022-05-17 14:00:00|22649.1|22629.1|22708.5|22688.5|22734.1|22708.5|22649.1|22626.9|152
1652796300000|2022-05-17 14:05:00|22710.4|22690.4|22738.5|22718.5|22793.5|22768.5|22710.4|22690.4|272
1652796600000|2022-05-17 14:10:00|22736|22716|22709.4|22689.4|22736|22716|22704.4|22682.5|78
1652796900000|2022-05-17 14:15:00|22714.4|22694.4|22738.5|22718.5|22774.4|22741.9|22714.4|22694.4|113
1652797200000|2022-05-17 14:20:00|22737.5|22717.5|22713.5|22693.5|22741|22721|22703.5|22683.5|164
1652797500000|2022-05-17 14:25:00|22716|22696|22519.4|22499.4|22721|22701|22499.4|22467.9|234
1652797800000|2022-05-17 14:30:00|22523.5|22503.5|22633.5|22593.5|22642.5|22613.5|22521.9|22493.5|153
1652798100000|2022-05-17 14:35:00|22621.9|22601.9|22593.5|22573.5|22643.5|22621|22573.5|22546.3|74
1652798400000|2022-05-17 14:40:00|22592.5|22572.5|22621|22601|22625|22605|22577.5|22557.5|81
1652798700000|2022-05-17 14:45:00|22622.5|22602.5|22581|22521|22649.4|22629.4|22581|22521|91
1652799000000|2022-05-17 14:50:00|22551|22531|22568.5|22548.5|22586|22566|22546|22522.9|129
1652799300000|2022-05-17 14:55:00|22574.4|22534.4|22545|22525|22574.4|22541.9|22543.5|22523.5|60
1652799600000|2022-05-17 15:00:00|22546|22526|22588.5|22548.5|22588.5|22556|22523.5|22503.5|75
1652799900000|2022-05-17 15:05:00|22587.5|22547.5|22612.1|22592.1|22620|22600|22576|22547.5|46
1652800200000|2022-05-17 15:10:00|22610|22590|22606|22586|22646|22626|22606|22586|66
1652800500000|2022-05-17 15:15:00|22605|22585|22566.9|22546.9|22605|22585|22541|22521|47
1652800800000|2022-05-17 15:20:00|22569.8|22549.8|22586|22566|22586|22566|22558.5|22538.5|191
1652801100000|2022-05-17 15:25:00|22591|22571|22636|22616|22636|22616|22589.4|22568.5|56
1652801400000|2022-05-17 15:30:00|22638.5|22618.5|22646|22626|22666.9|22646.9|22628.5|22608.5|52
1652801700000|2022-05-17 15:35:00|22643.5|22623.5|22620.6|22560.6|22643.5|22623.5|22611|22560.6|54
1652802000000|2022-05-17 15:40:00|22613.1|22573.1|22638.5|22618.5|22651|22631|22600|22560.6|71
1652802300000|2022-05-17 15:45:00|22643.8|22603.8|22723.5|22703.5|22732.5|22703.5|22633.5|22600.4|310
1652802600000|2022-05-17 15:50:00|22725|22705|22723.5|22683.5|22733.5|22713.5|22702.5|22682.5|73
1652802900000|2022-05-17 15:55:00|22718.5|22698.5|22818.1|22798.1|22818.1|22798.1|22718.5|22698.5|375
1652803200000|2022-05-17 16:00:00|22819|22799|22879|22859|22903.5|22876.5|22819|22799|590
1652803500000|2022-05-17 16:05:00|22876.5|22856.5|22874|22854|22897.5|22871.5|22831|22811|143
1652803800000|2022-05-17 16:10:00|22876.5|22856.5|22793.5|22773.5|22878.5|22858.5|22790|22761.8|136
1652804100000|2022-05-17 16:15:00|22808.5|22768.5|22761|22741|22816|22796|22756.9|22728.5|366
1652804400000|2022-05-17 16:20:00|22762.5|22742.5|22715.4|22695.4|22791|22768.5|22715.4|22695.4|674
1652804700000|2022-05-17 16:25:00|22713.8|22693.8|22781.9|22761.9|22786.9|22761.9|22681|22661|252
1652805000000|2022-05-17 16:30:00|22806.5|22746.5|22856.3|22836.3|22857.3|22837.3|22788.5|22746.5|158
1652805300000|2022-05-17 16:35:00|22857.9|22837.9|22819.8|22799.8|22872.9|22852.9|22815.7|22795.7|145
1652805600000|2022-05-17 16:40:00|22820.4|22800.4|22822.5|22802.5|22841.9|22821.9|22790.4|22770.4|72
1652805900000|2022-05-17 16:45:00|22832.9|22812.9|22840.4|22820.4|22867.9|22847.9|22832.9|22812.9|102
1652806200000|2022-05-17 16:50:00|22842.9|22822.9|22843.8|22823.8|22865.4|22845.4|22842.9|22822.9|44
1652806500000|2022-05-17 16:55:00|22855.4|22815.4|22852.9|22832.9|22864.4|22844.4|22845.4|22815.4|113
1652806800000|2022-05-17 17:00:00|22855.4|22835.4|22875.4|22855.4|22882.9|22862.9|22855.4|22835.4|60
1652807100000|2022-05-17 17:05:00|22877.9|22857.9|22871.9|22851.9|22888.8|22868.8|22871.9|22851.9|149
1652807400000|2022-05-17 17:10:00|22869.4|22849.4|22805.4|22785.4|22869.4|22849.4|22805.4|22785.4|116
1652807700000|2022-05-17 17:15:00|22810|22790|22900.4|22880.4|22904.4|22884.4|22810|22790|351
1652808000000|2022-05-17 17:20:00|22902.9|22882.9|22908.8|22888.8|22944.4|22924.4|22877.9|22854.4|205
1652808300000|2022-05-17 17:25:00|22907.9|22887.9|22872.9|22852.9|22930.4|22890.4|22845.4|22821|190
1652861700000|2022-05-18 08:15:00|22870.5|22850.5|22310.5|22250.5|22870.5|22850.5|22310.5|22250.5|308
1652862000000|2022-05-18 08:20:00|22308.9|22248.9|22313|22293|22374.5|22328|22282|22245.5|195
1652862300000|2022-05-18 08:25:00|22312.1|22292.1|22350.5|22330.5|22380.5|22350.5|22295.5|22253|51
1652862600000|2022-05-18 08:30:00|22362|22322|22317|22277|22370.5|22323.9|22308|22265.5|90
1652862900000|2022-05-18 08:35:00|22324.5|22264.5|22270.5|22230.5|22324.5|22268.9|22258.9|22225.5|81
1652863200000|2022-05-18 08:40:00|22268|22228|22263.5|22243.5|22296|22263|22262|22224.5|27
1652863500000|2022-05-18 08:45:00|22265.5|22245.5|22295.5|22275.5|22304.5|22284.5|22265.5|22245.5|39
1652863800000|2022-05-18 08:50:00|22294.5|22274.5|22266.4|22246.4|22311.4|22277|22223|22200.5|155
1652864100000|2022-05-18 08:55:00|22263.4|22243.4|22213|22193|22270.5|22250.5|22213|22193|62
1652864400000|2022-05-18 09:00:00|22218.4|22178.4|22300.5|22260.5|22300.5|22273.5|22203|22176.4|106
1652864700000|2022-05-18 09:05:00|22303.5|22283.5|22292|22272|22318.5|22287|22279.5|22242|31
1652865000000|2022-05-18 09:10:00|22293|22273|22298|22278|22309.5|22278|22288|22264.5|32
1652865300000|2022-05-18 09:15:00|22300.5|22280.5|22307|22287|22313.4|22287|22299.5|22265.5|17
1652865600000|2022-05-18 09:20:00|22306|22286|22195.5|22175.5|22306|22286|22185.9|22160.5|79
1652865900000|2022-05-18 09:25:00|22194.5|22174.5|22215.5|22195.5|22226.4|22198|22193|22173|27
1652866200000|2022-05-18 09:30:00|22220.5|22200.5|22280.5|22260.5|22280.5|22260.5|22220.5|22200.5|27
1652866500000|2022-05-18 09:35:00|22278.9|22258.9|22243|22223|22278.9|22258.9|22243|22223|20
1652866800000|2022-05-18 09:40:00|22240.5|22220.5|22223|22203|22240.5|22220.5|22223|22194.5|10
1652867100000|2022-05-18 09:45:00|22225.5|22205.5|22174.5|22154.5|22234.5|22207|22174.5|22154.5|59
1652867400000|2022-05-18 09:50:00|22172|22152|22164.9|22144.9|22205.5|22175.5|22148|22128|49
1652867700000|2022-05-18 09:55:00|22163.4|22143.4|22218|22198|22220.5|22200.5|22155.5|22135.5|42
1652868000000|2022-05-18 10:00:00|22217|22197|22200.5|22180.5|22217|22197|22186.4|22151.4|20
1652868300000|2022-05-18 10:05:00|22198|22178|22105|22085|22198|22178|22085.5|22065.5|131
1652868600000|2022-05-18 10:10:00|22106.5|22086.5|22095.5|22075.5|22158|22138|22095.5|22075.5|69
1652868900000|2022-05-18 10:15:00|22092.4|22072.4|22135|22095|22135|22095|22076.5|22056.5|51
1652869200000|2022-05-18 10:20:00|22138|22098|22163|22143|22173.4|22143|22124.5|22094.5|53
1652869500000|2022-05-18 10:25:00|22165.5|22145.5|22158|22138|22178|22158|22153|22126|37
1652869800000|2022-05-18 10:30:00|22153|22133|22123|22103|22153|22133|22118|22083|45
1652870100000|2022-05-18 10:35:00|22120.5|22100.5|22145.5|22125.5|22145.5|22125.5|22120.5|22099.5|13
1652870400000|2022-05-18 10:40:00|22147|22087|22123.5|22083.5|22147|22097|22105.5|22083.5|47
1652870700000|2022-05-18 10:45:00|22118.5|22098.5|22093|22073|22130.5|22101|22091.5|22071.5|43
1652871000000|2022-05-18 10:50:00|22110.5|22070.5|22133|22113|22160.5|22113|22103|22070.5|33
1652871300000|2022-05-18 10:55:00|22128|22108|22145.5|22125.5|22145.5|22125.5|22128|22095.5|16
1652871600000|2022-05-18 11:00:00|22147|22127|22148|22128|22148|22128|22144.5|22124.5|9
1652871900000|2022-05-18 11:05:00|22149|22129|22115.9|22095.9|22153|22133|22115.9|22095.9|68
1652872200000|2022-05-18 11:10:00|22117.4|22097.4|22123|22103|22123|22103|22115.5|22095.5|29
1652872500000|2022-05-18 11:15:00|22124.5|22104.5|22149|22129|22156.5|22129|22124.5|22104.5|39
1652872800000|2022-05-18 11:20:00|22148|22128|22148|22128|22160.5|22140.5|22148|22128|47
1652873100000|2022-05-18 11:25:00|22145.5|22125.5|22146.5|22126.5|22147|22127|22144.5|22124.5|7
1652873400000|2022-05-18 11:30:00|22144.9|22124.9|22102|22082|22144.9|22124.9|22102|22082|69
1652873700000|2022-05-18 11:35:00|22103|22083|22093|22073|22103|22083|22088.4|22068.4|25
1652874000000|2022-05-18 11:40:00|22091.5|22071.5|21942|21922|22102|22082|21859.5|21839.5|438
1652874300000|2022-05-18 11:45:00|21937.5|21917.5|21980.5|21960.5|22002|21973|21915.5|21895.5|112
1652874600000|2022-05-18 11:50:00|21979.5|21959.5|21993|21973|21993|21973|21958|21938|23
1652874900000|2022-05-18 11:55:00|21994.5|21974.5|22065.5|22045.5|22065.5|22045.5|21994.5|21974.5|72
1652875200000|2022-05-18 12:00:00|22058|22038|21968|21948|22058|22038|21909|21874|141
1652875500000|2022-05-18 12:05:00|21969|21949|22000.5|21980.5|22000.5|21980.5|21968|21944.5|110
1652875800000|2022-05-18 12:10:00|22004.5|21984.5|22075.5|22055.5|22080.5|22058|22003|21983|78
1652876100000|2022-05-18 12:15:00|22070.5|22050.5|22083|22063|22088|22068|22060.5|22025.5|81
1652876400000|2022-05-18 12:20:00|22084|22064|22019.5|21979.5|22085.5|22065.5|21996.5|21974.5|97
1652876700000|2022-05-18 12:25:00|22011|21991|21978|21958|22012|21992|21978|21958|91
1652877000000|2022-05-18 12:30:00|21976|21956|21966|21946|21987.5|21956|21900.5|21880.5|169
1652877300000|2022-05-18 12:35:00|21963.5|21943.5|21978|21958|21990.5|21959|21892|21872|91
1652877600000|2022-05-18 12:40:00|21971.9|21951.9|21941.5|21921.5|21975.5|21955.5|21941.5|21921.5|118
1652877900000|2022-05-18 12:45:00|21940.5|21920.5|21868|21848|21940.5|21920.5|21756.5|21736.5|1057
1652878200000|2022-05-18 12:50:00|21866.5|21846.5|21814.5|21774.5|21868|21848|21793|21773|128
1652878500000|2022-05-18 12:55:00|21815.5|21775.5|21851.5|21811.5|21851.5|21818|21810.5|21775.5|72
1652878800000|2022-05-18 13:00:00|21850.5|21810.5|21864|21844|21874.5|21845.5|21833|21805.5|81
1652879100000|2022-05-18 13:05:00|21858|21838|21811.5|21791.5|21858|21838|21809|21789|90
1652879400000|2022-05-18 13:10:00|21816.5|21776.5|21913|21893|21920.5|21900.5|21780.5|21760.5|173
1652879700000|2022-05-18 13:15:00|21905.5|21885.5|21776.5|21756.5|21920.5|21893|21776.5|21756.5|195
1652880000000|2022-05-18 13:20:00|21778|21758|21721.5|21701.5|21808|21788|21713|21681.5|274
1652880300000|2022-05-18 13:25:00|21720.5|21700.5|21741.5|21701.5|21751.5|21723|21714|21691.5|148
1652880600000|2022-05-18 13:30:00|21729|21709|21745.5|21725.5|21770.5|21748|21702.5|21682.5|211
1652880900000|2022-05-18 13:35:00|21744|21724|21798|21778|21830.5|21802|21743|21723|194
1652881200000|2022-05-18 13:40:00|21803.5|21783.5|21739|21719|21808|21788|21738|21718|83
1652881500000|2022-05-18 13:45:00|21738|21718|21778|21758|21785.5|21765.5|21688|21668|220
1652881800000|2022-05-18 13:50:00|21773|21753|21730.5|21710.5|21773|21753|21730.5|21710.5|89
1652882100000|2022-05-18 13:55:00|21733|21713|21876|21836|21882|21848|21733|21713|532
1652882400000|2022-05-18 14:00:00|21880|21840|21901.5|21861.5|21925|21900.5|21858|21808|164
1652882700000|2022-05-18 14:05:00|21900.5|21860.5|21968|21948|21974.5|21948|21900.5|21860.5|179
1652883000000|2022-05-18 14:10:00|21970.5|21950.5|21929|21909|21972|21952|21886.5|21865.5|115
1652883300000|2022-05-18 14:15:00|21941.5|21901.5|21943|21923|21973|21953|21933|21901.5|57
1652883600000|2022-05-18 14:20:00|21944.5|21924.5|21955.5|21935.5|21960.5|21940.5|21944.5|21924.5|83
1652883900000|2022-05-18 14:25:00|21954|21934|21925.5|21905.5|21954|21934|21925.5|21905.5|107
1652884200000|2022-05-18 14:30:00|21920.5|21900.5|21830.5|21810.5|21920.5|21900.5|21830.5|21810.5|73
1652884500000|2022-05-18 14:35:00|21829.5|21809.5|21735.5|21715.5|21829.5|21809.5|21728|21690.5|202
1652884800000|2022-05-18 14:40:00|21737|21717|21772.5|21752.5|21801.5|21752.5|21731|21699.5|310
1652885100000|2022-05-18 14:45:00|21770|21750|21719.5|21699.5|21770|21750|21710|21690|159
1652885400000|2022-05-18 14:50:00|21720.5|21700.5|21745|21725|21768.5|21735|21705|21684|163
1652885700000|2022-05-18 14:55:00|21743.5|21723.5|21622.5|21602.5|21743.5|21723.5|21602|21582|190
1652886000000|2022-05-18 15:00:00|21618.5|21598.5|21628.5|21608.5|21661.5|21637.5|21603.5|21583.5|140
1652886300000|2022-05-18 15:05:00|21627|21607|21676.5|21656.5|21690.4|21669|21627|21607|143
1652886600000|2022-05-18 15:10:00|21678|21658|21702.5|21682.5|21726.5|21702.5|21673.5|21653.5|118
1652886900000|2022-05-18 15:15:00|21708.5|21668.5|21667.5|21647.5|21708.5|21668.5|21646|21623.5|93
1652887200000|2022-05-18 15:20:00|21666|21646|21620|21600|21666|21646|21612.5|21590.5|83
1652887500000|2022-05-18 15:25:00|21621|21601|21626.5|21606.5|21646.5|21616.5|21605|21585|95
1652887800000|2022-05-18 15:30:00|21625|21605|21602.5|21582.5|21628.5|21608.5|21602.5|21577.5|123
1652888100000|2022-05-18 15:35:00|21605|21585|21647.5|21627.5|21655|21635|21600|21580|99
1652888400000|2022-05-18 15:40:00|21645|21625|21675|21655|21675|21655|21645|21625|83
1652888700000|2022-05-18 15:45:00|21674|21654|21667.5|21647.5|21675|21655|21667.5|21647.5|75
1652889000000|2022-05-18 15:50:00|21670|21650|21675|21655|21687.5|21667.5|21670|21650|33
1652889300000|2022-05-18 15:55:00|21676.5|21656.5|21703.5|21683.5|21703.5|21683.5|21672.5|21652.5|94
1652889600000|2022-05-18 16:00:00|21701|21681|21707.5|21687.5|21707.5|21687.5|21677.5|21657.5|105
1652889900000|2022-05-18 16:05:00|21705|21685|21671|21651|21705|21685|21647.5|21627.5|85
1652890200000|2022-05-18 16:10:00|21673.5|21653.5|21735|21715|21735|21715|21673.5|21653.5|277
1652890500000|2022-05-18 16:15:00|21733|21713|21780|21760|21781.5|21761.5|21717.5|21697.5|586
1652890800000|2022-05-18 16:20:00|21779|21759|21766|21746|21819|21799|21764|21741.5|573
1652891100000|2022-05-18 16:25:00|21765|21745|21768|21748|21777.5|21757.5|21756|21736|297
1652891400000|2022-05-18 16:30:00|21769|21749|21833|21813|21845.5|21825.5|21768|21748|93
1652891700000|2022-05-18 16:35:00|21830.5|21810.5|21811.5|21791.5|21851.5|21831.5|21811.5|21791.5|81
1652892000000|2022-05-18 16:40:00|21813|21793|21821.5|21801.5|21855.5|21835.5|21813|21793|64
1652892300000|2022-05-18 16:45:00|21823|21803|21824|21804|21864.5|21837|21823|21798|91
1652892600000|2022-05-18 16:50:00|21821.5|21801.5|21880.5|21860.5|21883|21863|21816.5|21793.5|54
1652892900000|2022-05-18 16:55:00|21875.5|21855.5|21845.5|21825.5|21875.5|21855.5|21836.5|21816.5|80
1652893200000|2022-05-18 17:00:00|21847.5|21827.5|21893|21873|21893|21873|21847.5|21827.5|68
1652893500000|2022-05-18 17:05:00|21891.5|21871.5|21883|21863|21895.5|21875.5|21883|21863|94
1652893800000|2022-05-18 17:10:00|21884|21864|21843|21823|21885.5|21865.5|21833|21813|122
1652894100000|2022-05-18 17:15:00|21844.5|21824.5|21832|21812|21870.5|21848|21823|21803|85
1652894400000|2022-05-18 17:20:00|21830.5|21810.5|21805.5|21785.5|21836.5|21816.5|21790.5|21769.5|93
1652894700000|2022-05-18 17:25:00|21810.5|21790.5|21784.5|21764.5|21855.5|21808|21784.5|21762.5|315
1652895000000|2022-05-18 17:30:00|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|21782.5|21762.5|0
1652948100000|2022-05-19 08:15:00|21787.6|21767.6|21661.6|21621.6|21905.1|21860.1|21613.6|21561.1|363
1652948400000|2022-05-19 08:20:00|21667.6|21607.6|21647.6|21587.6|21667.6|21616.1|21613.1|21586.1|175
1652948700000|2022-05-19 08:25:00|21636.1|21596.1|21584.7|21564.7|21666.6|21623.2|21584.7|21564.7|43
1652949000000|2022-05-19 08:30:00|21592.2|21572.2|21600.1|21580.1|21638.2|21591.1|21588.6|21560.6|62
1652949300000|2022-05-19 08:35:00|21607.6|21567.6|21566.2|21546.2|21613.7|21567.6|21555.1|21532.6|52
1652949600000|2022-05-19 08:40:00|21565.1|21545.1|21580.1|21560.1|21601.6|21581.6|21564.1|21532.6|59
1652949900000|2022-05-19 08:45:00|21572.7|21552.7|21617.6|21597.6|21655.1|21635.1|21563.7|21543.7|67
1652950200000|2022-05-19 08:50:00|21616.2|21596.2|21647.6|21627.6|21650.7|21627.6|21607.6|21585.1|31
1652950500000|2022-05-19 08:55:00|21650.1|21630.1|21641.2|21621.2|21687.6|21667.6|21640.1|21612.6|81
1652950800000|2022-05-19 09:00:00|21640.1|21620.1|21665.1|21645.1|21696.6|21652.6|21635.1|21611.6|56
1652951100000|2022-05-19 09:05:00|21660.1|21640.1|21682.6|21662.6|21682.6|21662.6|21652.6|21632.6|12
1652951400000|2022-05-19 09:10:00|21697.6|21657.6|21702.6|21682.6|21714.7|21682.6|21671.6|21651.6|22
1652951700000|2022-05-19 09:15:00|21707.2|21667.2|21720|21700|21731.2|21700|21706.2|21666.2|11
1652952000000|2022-05-19 09:20:00|21725.1|21705.1|21637.6|21617.6|21727.6|21705.1|21625.1|21592.6|112
1652952300000|2022-05-19 09:25:00|21639.1|21619.1|21558.7|21538.7|21640.1|21620.1|21547.6|21527.6|78
1652952600000|2022-05-19 09:30:00|21560.1|21540.1|21576.6|21556.6|21579.1|21559.1|21560.1|21540.1|30
1652952900000|2022-05-19 09:35:00|21572.6|21552.6|21535.1|21515.1|21572.6|21552.6|21535.1|21515.1|39
1652953200000|2022-05-19 09:40:00|21537.6|21517.6|21531.6|21511.6|21537.6|21517.6|21520.1|21500.1|61
1652953500000|2022-05-19 09:45:00|21530.6|21510.6|21430.1|21410.1|21530.6|21510.6|21421.5|21373.5|66
1652953800000|2022-05-19 09:50:00|21431.6|21411.6|21446.6|21406.6|21457.6|21437.6|21431.6|21406.6|45
1652954100000|2022-05-19 09:55:00|21431.2|21411.2|21405.7|21385.7|21440.1|21411.2|21404.7|21380.1|88
1652954400000|2022-05-19 10:00:00|21404.7|21384.7|21427.6|21387.6|21429.7|21402.6|21362.8|21336.6|212
1652954700000|2022-05-19 10:05:00|21422.1|21402.1|21398.7|21358.7|21460.3|21439.1|21397.6|21358.7|76
1652955000000|2022-05-19 10:10:00|21397.2|21357.2|21394.7|21374.7|21408.7|21382.6|21367.6|21347.6|86
1652955300000|2022-05-19 10:15:00|21392.6|21372.6|21400.1|21380.1|21407.6|21387.6|21390.1|21370.1|25
1652955600000|2022-05-19 10:20:00|21397.6|21377.6|21363.7|21343.7|21402.6|21382.6|21363.7|21343.7|120
1652955900000|2022-05-19 10:25:00|21362.2|21342.2|21407.6|21367.6|21409.7|21389.1|21346.6|21326.6|87
1652956200000|2022-05-19 10:30:00|21406.2|21366.2|21402.6|21382.6|21436.6|21405.1|21400.1|21365.1|76
1652956500000|2022-05-19 10:35:00|21407.6|21387.6|21460.1|21440.1|21467.6|21447.6|21372.6|21352.6|98
1652956800000|2022-05-19 10:40:00|21461.6|21441.6|21553.1|21533.1|21558.1|21538.1|21461.6|21441.6|731
1652957100000|2022-05-19 10:45:00|21565.6|21525.6|21571.2|21531.2|21608.5|21576|21558.5|21525.6|68
1652957400000|2022-05-19 10:50:00|21570.1|21530.1|21574.6|21534.6|21574.6|21547.1|21561|21528.1|6
1652957700000|2022-05-19 10:55:00|21567.1|21547.1|21583.1|21563.1|21602.2|21563.1|21558.1|21510.6|22
1652958000000|2022-05-19 11:00:00|21585.6|21565.6|21648.1|21628.1|21660.6|21632.1|21585.6|21558.5|68
1652958300000|2022-05-19 11:05:00|21647.1|21627.1|21603.1|21563.1|21656.5|21627.1|21589.6|21548.1|83
1652958600000|2022-05-19 11:10:00|21588.1|21568.1|21535.6|21495.6|21600.6|21568.1|21523.1|21495.6|58
1652958900000|2022-05-19 11:15:00|21534.6|21494.6|21555.6|21495.6|21555.6|21498.1|21533.1|21490.6|12
1652959200000|2022-05-19 11:20:00|21554.1|21494.1|21556.6|21516.6|21556.6|21523.1|21541.6|21491.6|9
1652959500000|2022-05-19 11:25:00|21549.1|21529.1|21565.6|21525.6|21568.1|21530.2|21548.1|21520.6|9
1652959800000|2022-05-19 11:30:00|21567.7|21527.7|21549.6|21529.6|21576|21540.2|21549.6|21527.7|19
1652960100000|2022-05-19 11:35:00|21548.1|21528.1|21558.1|21538.1|21558.1|21538.1|21547.1|21527.1|114
1652960400000|2022-05-19 11:40:00|21561.2|21541.2|21595.6|21575.6|21602.1|21582.1|21561.2|21541.2|28
1652960700000|2022-05-19 11:45:00|21593.1|21573.1|21615.6|21595.6|21615.6|21595.6|21593.1|21564.6|10
1652961000000|2022-05-19 11:50:00|21610.6|21590.6|21590.6|21570.6|21615.6|21591.6|21590.6|21564.6|22
1652961300000|2022-05-19 11:55:00|21593.1|21573.1|21642.1|21622.1|21642.1|21622.1|21593.1|21573.1|506
1652961600000|2022-05-19 12:00:00|21639.6|21619.6|21628.1|21588.1|21644.6|21624.6|21590.6|21558.1|149
1652961900000|2022-05-19 12:05:00|21625|21585|21569.1|21549.1|21625|21585|21567.1|21541.6|45
1652962200000|2022-05-19 12:10:00|21564.1|21544.1|21550.6|21530.6|21565.6|21545.6|21550.6|21520.6|46
1652962500000|2022-05-19 12:15:00|21547.1|21527.1|21485.6|21465.6|21547.1|21527.1|21485.6|21465.6|63
1652962800000|2022-05-19 12:20:00|21483.1|21463.1|21477.1|21457.1|21500.6|21478.1|21470.2|21444.6|41
1652963100000|2022-05-19 12:25:00|21476|21456|21465.6|21445.6|21483.5|21456|21460.6|21440.6|36
1652963400000|2022-05-19 12:30:00|21467.7|21447.7|21565.6|21545.6|21565.6|21545.6|21463.1|21443.1|140
1652963700000|2022-05-19 12:35:00|21563.1|21543.1|21623.1|21603.1|21623.1|21603.1|21530.6|21510.6|90
1652964000000|2022-05-19 12:40:00|21625.6|21605.6|21722.1|21702.1|21750.6|21715.6|21625.6|21604.6|235
1652964300000|2022-05-19 12:45:00|21719|21699|21738.1|21718.1|21779.6|21755.6|21703.1|21680.6|59
1652964600000|2022-05-19 12:50:00|21740.6|21720.6|21688.1|21668.1|21744.6|21724.6|21686.6|21660.6|87
1652964900000|2022-05-19 12:55:00|21689.1|21669.1|21606.6|21566.6|21693.1|21673.1|21605.6|21566.6|146
1652965200000|2022-05-19 13:00:00|21625|21565|21590.6|21570.6|21646.6|21620.6|21568.1|21548.1|91
1652965500000|2022-05-19 13:05:00|21588.1|21568.1|21548.1|21528.1|21588.1|21568.1|21542.1|21510.6|44
1652965800000|2022-05-19 13:10:00|21550.6|21530.6|21565.6|21545.6|21565.6|21545.6|21520.6|21500.6|51
1652966100000|2022-05-19 13:15:00|21568.1|21548.1|21615.6|21595.6|21618.1|21598.1|21568.1|21547.7|48
1652966400000|2022-05-19 13:20:00|21616.6|21596.6|21646|21606|21650.6|21623.1|21614.6|21594.6|45
1652966700000|2022-05-19 13:25:00|21630.6|21610.6|21605.6|21565.6|21634.6|21610.6|21576.6|21556.6|44
1652967000000|2022-05-19 13:30:00|21598.1|21578.1|21583.1|21563.1|21606.6|21578.1|21570.6|21550.6|54
1652967300000|2022-05-19 13:35:00|21585.6|21565.6|21575.6|21535.6|21589.6|21569.6|21530.6|21510.6|95
1652967600000|2022-05-19 13:40:00|21568.5|21548.5|21607.7|21567.7|21695.2|21648.1|21555.6|21535.6|175
1652967900000|2022-05-19 13:45:00|21605.6|21565.6|21500.6|21480.6|21605.6|21571.2|21485.2|21464.6|137
1652968200000|2022-05-19 13:50:00|21508.1|21488.1|21646.6|21606.6|21653.7|21606.6|21508.1|21488.1|259
1652968500000|2022-05-19 13:55:00|21638.1|21618.1|21623.7|21583.7|21660.6|21640.6|21599.6|21575.6|209
1652968800000|2022-05-19 14:00:00|21624.7|21584.7|21762.7|21742.7|21767.7|21744.1|21616.2|21584.7|162
1652969100000|2022-05-19 14:05:00|21750.2|21730.2|21726.5|21666.5|21759.1|21737.7|21720.2|21666.5|175
1652969400000|2022-05-19 14:10:00|21710.6|21670.6|21852.7|21832.7|21859.1|21839.1|21700.6|21670.6|188
1652969700000|2022-05-19 14:15:00|21848.7|21828.7|21922.7|21902.7|21942.7|21916.2|21828.3|21802.7|314
1652970000000|2022-05-19 14:20:00|21918.7|21898.7|21805.2|21785.2|21918.7|21898.7|21805.2|21785.2|194
1652970300000|2022-05-19 14:25:00|21807.2|21787.2|21869.7|21809.7|21869.7|21817.7|21782.7|21762.7|98
1652970600000|2022-05-19 14:30:00|21866.2|21826.2|21852.7|21832.7|21922.7|21902.7|21845.2|21823.7|175
1652970900000|2022-05-19 14:35:00|21855.2|21835.2|21812.7|21792.7|21855.2|21835.2|21812.7|21792.7|88
1652971200000|2022-05-19 14:40:00|21819.7|21779.7|21802.7|21782.7|21827.7|21800.2|21782.7|21759|121
1652971500000|2022-05-19 14:45:00|21803.7|21783.7|21733.1|21713.1|21803.7|21783.7|21722.7|21702.7|83
1652971800000|2022-05-19 14:50:00|21734.1|21714.1|21745.2|21725.2|21754.3|21727.2|21705.2|21682.7|121
1652972100000|2022-05-19 14:55:00|21742.7|21722.7|21777.7|21757.7|21785.2|21765.2|21737.7|21717.7|128
1652972400000|2022-05-19 15:00:00|21776.2|21756.2|21807.7|21787.7|21819.1|21799.1|21772.7|21752.7|60
1652972700000|2022-05-19 15:05:00|21805.2|21785.2|21770.2|21750.2|21805.2|21785.2|21770.2|21742.7|41
1652973000000|2022-05-19 15:10:00|21772.7|21752.7|21829.1|21809.1|21852.7|21832.7|21772.7|21749.3|53
1652973300000|2022-05-19 15:15:00|21836.6|21796.6|21825.2|21805.2|21837.7|21809.1|21795.2|21775.2|49
1652973600000|2022-05-19 15:20:00|21831|21811|21812.7|21792.7|21838.7|21817.7|21812.7|21792.7|37
1652973900000|2022-05-19 15:25:00|21813.7|21793.7|21832.3|21812.3|21851.2|21827.7|21813.7|21793.7|51
1652974200000|2022-05-19 15:30:00|21831.2|21811.2|21795.2|21775.2|21833.7|21813.7|21782.7|21762.7|70
1652974500000|2022-05-19 15:35:00|21800.2|21780.2|21915.2|21895.2|21947.7|21920.2|21800.2|21780.2|163
1652974800000|2022-05-19 15:40:00|21926.6|21886.6|21917.7|21897.7|21926.6|21900.2|21905.2|21885.2|37
1652975100000|2022-05-19 15:45:00|21919.1|21899.1|21942.7|21882.7|21944.2|21915.2|21892.7|21872.7|42
1652975400000|2022-05-19 15:50:00|21941.7|21881.7|21918.7|21898.7|21941.7|21902.7|21915.2|21881.7|38
1652975700000|2022-05-19 15:55:00|21917.3|21897.3|21902.7|21882.7|21920.4|21898.7|21898.7|21875.2|41
1652976000000|2022-05-19 16:00:00|21904.2|21884.2|21888.3|21848.3|21912.7|21892.7|21865.2|21841|62
1652976300000|2022-05-19 16:05:00|21885.2|21845.2|21897.7|21877.7|21927.9|21897.7|21845.2|21825.2|104
1652976600000|2022-05-19 16:10:00|21896.7|21876.7|21867.3|21847.3|21896.7|21876.7|21866.2|21842.7|74
1652976900000|2022-05-19 16:15:00|21866.2|21846.2|21885.2|21865.2|21888.7|21868.7|21852.3|21828.7|159
1652977200000|2022-05-19 16:20:00|21883.7|21863.7|21901.2|21881.2|21929.2|21900.2|21861.2|21834.2|854
1652977500000|2022-05-19 16:25:00|21902.7|21882.7|21902.7|21882.7|21912.7|21892.7|21894.8|21874.8|137
1652977800000|2022-05-19 16:30:00|21901.2|21881.2|21857.7|21837.7|21902.7|21882.7|21857.7|21837.7|26
1652978100000|2022-05-19 16:35:00|21861.2|21841.2|21877.7|21857.7|21878.7|21858.7|21861.2|21841.2|34
1652978400000|2022-05-19 16:40:00|21878.7|21858.7|21898.1|21878.1|21898.1|21878.1|21878.7|21858.7|21
1652978700000|2022-05-19 16:45:00|21900.2|21880.2|21906.7|21886.7|21907.7|21887.7|21900.2|21880.2|15
1652979000000|2022-05-19 16:50:00|21908.7|21888.7|21911.2|21891.2|21920.2|21900.2|21908.7|21888.7|28
1652979300000|2022-05-19 16:55:00|21914.2|21894.2|21919.2|21899.2|21922.7|21902.7|21914.2|21894.2|41
1652979600000|2022-05-19 17:00:00|21920.2|21900.2|21943.1|21923.1|21943.1|21923.1|21920.2|21900.2|34
1652979900000|2022-05-19 17:05:00|21945.6|21925.6|21913.7|21893.7|21945.6|21925.6|21910.2|21890.2|41
1652980200000|2022-05-19 17:10:00|21915.2|21895.2|21900.2|21880.2|21917.7|21897.7|21899.2|21879.2|25
1652980500000|2022-05-19 17:15:00|21901.7|21881.7|21921.7|21901.7|21921.7|21901.7|21891.2|21871.2|51
1652980800000|2022-05-19 17:20:00|21924.2|21904.2|21924.2|21904.2|21926.2|21906.2|21901.7|21876.7|43
1652981100000|2022-05-19 17:25:00|21926.7|21906.7|21952.7|21892.7|21952.7|21914.2|21869.2|21838.5|191
1653034500000|2022-05-20 08:15:00|21957.8|21897.8|22304.3|22264.3|22345.3|22306.8|21957.8|21897.8|533
1653034800000|2022-05-20 08:20:00|22301.8|22261.8|22221.4|22201.4|22301.8|22265.3|22221.4|22187.5|60
1653035100000|2022-05-20 08:25:00|22233.9|22193.9|22287.8|22247.8|22297.5|22260.3|22233.9|22188.9|39
1653035400000|2022-05-20 08:30:00|22276.4|22256.4|22242.8|22182.8|22296.8|22270.3|22210.3|22182.8|83
1653035700000|2022-05-20 08:35:00|22211.3|22191.3|22132.8|22112.8|22227.8|22202.8|22132.8|22104.3|88
1653036000000|2022-05-20 08:40:00|22130.3|22110.3|22147.8|22127.8|22147.8|22127.8|22104.3|22084.3|37
1653036300000|2022-05-20 08:45:00|22150.3|22130.3|22090.3|22070.3|22155.3|22135.3|22090.3|22070.3|38
1653036600000|2022-05-20 08:50:00|22093.2|22073.2|22093.5|22073.5|22107.8|22077.8|22093.2|22066.8|14
1653036900000|2022-05-20 08:55:00|22092.5|22072.5|22100.3|22080.3|22100.3|22080.3|22090.3|22070.3|11
1653037200000|2022-05-20 09:00:00|22097.8|22077.8|22082.8|22062.8|22097.8|22077.8|22082.8|22028.2|25
1653037500000|2022-05-20 09:05:00|22075.3|22055.3|22085.3|22065.3|22087.8|22067.8|22075.3|22055.3|23
1653037800000|2022-05-20 09:10:00|22082.8|22062.8|22082.8|22062.8|22082.8|22062.8|22077.8|22057.8|17
1653038100000|2022-05-20 09:15:00|22084.3|22064.3|22090.3|22070.3|22090.3|22070.3|22084.3|22064.3|43
1653038400000|2022-05-20 09:20:00|22087.8|22067.8|22085.3|22065.3|22090.3|22070.3|22085.3|22065.3|21
1653038700000|2022-05-20 09:25:00|22084.3|22064.3|22073.9|22053.9|22087.8|22067.8|22073.9|22039.3|9
1653039000000|2022-05-20 09:30:00|22076|22036|22022.8|22002.8|22076|22039.6|22015.3|21986.8|62
1653039300000|2022-05-20 09:35:00|22024.3|22004.3|22007.8|21987.8|22025.3|22005.3|21995.3|21975.3|75
1653039600000|2022-05-20 09:40:00|22009.3|21989.3|21977.8|21957.8|22009.3|21989.3|21942.8|21910.3|108
1653039900000|2022-05-20 09:45:00|21972.8|21952.8|21970.3|21950.3|21972.8|21952.8|21970.3|21950.3|12
1653040200000|2022-05-20 09:50:00|21977.8|21957.8|21982.8|21962.8|21987.8|21967.8|21977.8|21957.8|33
1653040500000|2022-05-20 09:55:00|21985.3|21965.3|21975.3|21955.3|21988.9|21965.3|21961.4|21928.9|13
1653040800000|2022-05-20 10:00:00|21966.8|21946.8|21977.8|21957.8|21980.3|21960.3|21957.8|21937.8|117
1653041100000|2022-05-20 10:05:00|21979.3|21959.3|21976.8|21956.8|21987.8|21967.8|21972.8|21952.8|36
1653041400000|2022-05-20 10:10:00|21978.9|21958.9|21977.8|21957.8|21985.3|21965.3|21972.8|21952.8|22
1653041700000|2022-05-20 10:15:00|21976.4|21956.4|21872.8|21832.8|21977.8|21957.8|21788.9|21747.8|202
1653042000000|2022-05-20 10:20:00|21860.3|21840.3|21808.2|21788.2|21860.3|21840.3|21808.2|21777.8|42
1653042300000|2022-05-20 10:25:00|21809.3|21789.3|21800.3|21780.3|21815.7|21789.3|21800.3|21771.8|19
1653042600000|2022-05-20 10:30:00|21802.8|21782.8|21892.8|21852.8|21892.8|21858.2|21802.8|21782.8|63
1653042900000|2022-05-20 10:35:00|21905.7|21845.7|21865.3|21845.3|21905.7|21860.3|21862.8|21842.8|19
1653043200000|2022-05-20 10:40:00|21870.3|21850.3|21838.9|21818.9|21894.3|21874.3|21837.8|21817.8|19
1653043500000|2022-05-20 10:45:00|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|21840.3|21820.3|24
1653043800000|2022-05-20 10:50:00|21837.5|21817.5|21765.3|21745.3|21837.5|21817.5|21752.8|21727.8|33
1653044100000|2022-05-20 10:55:00|21766.8|21746.8|21771.8|21731.8|21787.8|21767.8|21766.8|21731.8|24
1653044400000|2022-05-20 11:00:00|21760.3|21740.3|21727.8|21687.8|21760.3|21740.3|21702.8|21680|35
1653044700000|2022-05-20 11:05:00|21722.8|21682.8|21692.8|21672.8|21722.8|21690|21656.4|21627.8|77
1653045000000|2022-05-20 11:10:00|21694.3|21674.3|21672.8|21652.8|21697.8|21677.8|21672.8|21652.8|36
1653045300000|2022-05-20 11:15:00|21677.8|21657.8|21662.9|21642.9|21677.8|21657.8|21640.4|21620.4|38
1653045600000|2022-05-20 11:20:00|21661.4|21641.4|21660.4|21640.4|21661.4|21641.4|21635.4|21607.9|34
1653045900000|2022-05-20 11:25:00|21658.9|21638.9|21682.5|21662.5|21716.8|21690.4|21657.9|21637.9|51
1653046200000|2022-05-20 11:30:00|21681.4|21661.4|21722.9|21682.9|21722.9|21682.9|21665.4|21638.9|13
1653046500000|2022-05-20 11:35:00|21720.4|21680.4|21677.9|21637.9|21720.4|21680.4|21672.9|21637.9|612
1653046800000|2022-05-20 11:40:00|21676.8|21636.8|21685.4|21665.4|21687.9|21667.9|21646.4|21626.4|30
1653047100000|2022-05-20 11:45:00|21687.9|21667.9|21711.8|21691.8|21716.8|21691.8|21687.9|21660.7|28
1653047400000|2022-05-20 11:50:00|21710.4|21690.4|21736.4|21716.4|21737.9|21717.9|21701.8|21672.9|15
1653047700000|2022-05-20 11:55:00|21745.4|21725.4|21735.4|21715.4|21767.1|21732.9|21731.4|21700.4|16
1653048000000|2022-05-20 12:00:00|21731.4|21711.4|21738.9|21698.9|21738.9|21715.4|21682.9|21662.9|124
1653048300000|2022-05-20 12:05:00|21726.4|21706.4|21691.4|21671.4|21734.3|21711.4|21685.4|21665.4|154
1653048600000|2022-05-20 12:10:00|21690|21670|21707.9|21687.9|21728.9|21702.9|21686.4|21666.4|29
1653048900000|2022-05-20 12:15:00|21710.4|21690.4|21750.4|21730.4|21750.4|21730.4|21710.4|21690.4|76
1653049200000|2022-05-20 12:20:00|21755.4|21735.4|21707.9|21687.9|21773.9|21746.4|21702.9|21682.9|64
1653049500000|2022-05-20 12:25:00|21710|21690|21692.9|21672.9|21712.9|21692.9|21688.9|21666.8|38
1653049800000|2022-05-20 12:30:00|21690.4|21670.4|21686.4|21666.4|21716.8|21685.4|21675.4|21655.4|166
1653050100000|2022-05-20 12:35:00|21682.9|21662.9|21633.6|21613.6|21687.5|21667.5|21618.2|21598.2|817
1653050400000|2022-05-20 12:40:00|21630|21610|21618.9|21598.9|21638.9|21618.9|21596.1|21576.1|130
1653050700000|2022-05-20 12:45:00|21616.4|21596.4|21606.1|21586.1|21646.4|21622.5|21605|21585|113
1653051000000|2022-05-20 12:50:00|21602.5|21582.5|21563.2|21543.2|21603.6|21582.5|21561.8|21541.8|152
1653051300000|2022-05-20 12:55:00|21561.8|21541.8|21562.5|21542.5|21563.2|21543.2|21545|21525|39
1653051600000|2022-05-20 13:00:00|21561.1|21541.1|21547.5|21527.5|21572.5|21552.5|21547.5|21527.5|62
1653051900000|2022-05-20 13:05:00|21546.1|21526.1|21612.5|21592.5|21612.5|21592.5|21546.1|21522.9|56
1653052200000|2022-05-20 13:10:00|21611.1|21591.1|21591.1|21571.1|21628.6|21608.6|21591.1|21571.1|98
1653052500000|2022-05-20 13:15:00|21590|21570|21571.1|21551.1|21601.1|21570|21571.1|21551.1|27
1653052800000|2022-05-20 13:20:00|21570|21550|21566.1|21546.1|21582.5|21562.5|21561.1|21541.1|65
1653053100000|2022-05-20 13:25:00|21568.9|21548.9|21558.6|21538.6|21572.5|21552.5|21558.6|21538.6|40
1653053400000|2022-05-20 13:30:00|21561.1|21541.1|21558.6|21538.6|21576.1|21556.1|21558.6|21538.6|59
1653053700000|2022-05-20 13:35:00|21557.2|21537.2|21542.5|21522.5|21568.2|21542.5|21536.1|21516.1|112
1653054000000|2022-05-20 13:40:00|21541.1|21521.1|21621.1|21601.1|21625|21605|21540|21520|113
1653054300000|2022-05-20 13:45:00|21622.5|21602.5|21495|21475|21622.5|21602.5|21472.5|21452.5|233
1653054600000|2022-05-20 13:50:00|21490|21470|21512.5|21492.5|21520|21500|21475|21451.1|99
1653054900000|2022-05-20 13:55:00|21508.6|21488.6|21568.2|21508.2|21568.2|21511.8|21488.6|21468.6|93
1653055200000|2022-05-20 14:00:00|21559.7|21519.7|21552.5|21532.5|21605|21572.2|21527.2|21506.1|73
1653055500000|2022-05-20 14:05:00|21557.5|21537.5|21512.5|21492.5|21567.2|21545|21512.5|21492.5|64
1653055800000|2022-05-20 14:10:00|21511.1|21491.1|21533.6|21513.6|21556.1|21530|21490|21470|70
1653056100000|2022-05-20 14:15:00|21535|21515|21586.1|21566.1|21600|21572.5|21535|21515|35
1653056400000|2022-05-20 14:20:00|21585|21565|21670|21650|21688.6|21652.5|21580|21560|109
1653056700000|2022-05-20 14:25:00|21667.5|21647.5|21690|21670|21707.2|21687.2|21661.1|21641.1|86
1653057000000|2022-05-20 14:30:00|21688.6|21668.6|21668.6|21648.6|21688.6|21668.6|21664|21644|44
1653057300000|2022-05-20 14:35:00|21671.8|21651.8|21662.5|21642.5|21676.1|21656.1|21635|21615|38
1653057600000|2022-05-20 14:40:00|21667.5|21647.5|21665|21645|21667.5|21647.5|21652.5|21632.5|64
1653057900000|2022-05-20 14:45:00|21672.5|21652.5|21693.6|21673.6|21726.5|21706.5|21672.5|21645|151
1653058200000|2022-05-20 14:50:00|21692.2|21672.2|21647.2|21627.2|21700|21680|21629.7|21609.7|228
1653058500000|2022-05-20 14:55:00|21648.6|21628.6|21673.6|21653.6|21680|21656.1|21648.6|21628.6|19
1653058800000|2022-05-20 15:00:00|21672.2|21652.2|21612.2|21592.2|21672.2|21652.2|21609.7|21589.7|47
1653059100000|2022-05-20 15:05:00|21607.2|21587.2|21615.8|21595.8|21615.8|21595.8|21597.2|21577.2|36
1653059400000|2022-05-20 15:10:00|21616.8|21596.8|21595.8|21575.8|21618.3|21598.3|21582.2|21562.2|38
1653059700000|2022-05-20 15:15:00|21596.8|21576.8|21568.6|21548.6|21605.8|21585.8|21568.6|21548.6|44
1653060000000|2022-05-20 15:20:00|21576.1|21536.1|21584.3|21564.3|21584.3|21564.3|21555.8|21535.8|66
1653060300000|2022-05-20 15:25:00|21596.5|21576.5|21627.5|21607.5|21636.1|21616.1|21596.5|21576.5|732
1653060600000|2022-05-20 15:30:00|21630|21610|21617.5|21597.5|21630|21610|21616.1|21596.1|40
1653060900000|2022-05-20 15:35:00|21620|21600|21608.6|21588.6|21620|21600|21600|21575.4|27
1653061200000|2022-05-20 15:40:00|21607.5|21587.5|21663.6|21643.6|21663.6|21643.6|21603.6|21583.6|43
1653061500000|2022-05-20 15:45:00|21662.5|21642.5|21672.5|21652.5|21674.3|21652.5|21642.5|21608.3|53
1653061800000|2022-05-20 15:50:00|21668.3|21648.3|21681.5|21661.5|21697.5|21677.5|21655|21635|181
1653062100000|2022-05-20 15:55:00|21677.5|21657.5|21691.8|21671.8|21691.8|21671.8|21675|21655|46
1653062400000|2022-05-20 16:00:00|21692.9|21672.9|21640|21620|21692.9|21672.9|21640|21620|33
1653062700000|2022-05-20 16:05:00|21642.9|21622.9|21632.5|21612.5|21666.1|21645|21632.5|21612.5|56
1653063000000|2022-05-20 16:10:00|21631.5|21611.5|21613.6|21593.6|21631.5|21611.5|21600|21580|59
1653063300000|2022-05-20 16:15:00|21612.2|21592.2|21628.6|21608.6|21649|21626.1|21600|21580|89
1653063600000|2022-05-20 16:20:00|21626.1|21606.1|21623.6|21603.6|21626.1|21606.1|21587.5|21567.5|351
1653063900000|2022-05-20 16:25:00|21625|21605|21625|21605|21647.5|21627.5|21625|21605|94
1653064200000|2022-05-20 16:30:00|21623.6|21603.6|21602.9|21582.9|21623.6|21603.6|21590|21570|123
1653064500000|2022-05-20 16:35:00|21605.1|21585.1|21618.6|21598.6|21626.1|21606.1|21605.1|21585.1|32
1653064800000|2022-05-20 16:40:00|21617.6|21597.6|21617.6|21597.6|21623.6|21603.6|21617.6|21597.6|29
1653065100000|2022-05-20 16:45:00|21618.6|21598.6|21653.6|21633.6|21690.1|21667.6|21618.6|21598.6|90
1653065400000|2022-05-20 16:50:00|21649.7|21629.7|21632.6|21612.6|21649.7|21629.7|21627.6|21607.6|208
1653065700000|2022-05-20 16:55:00|21631.5|21611.5|21622.2|21582.2|21632.6|21612.6|21602.6|21579|48
1653066000000|2022-05-20 17:00:00|21616.1|21596.1|21641.5|21621.5|21641.5|21621.5|21612.6|21592.6|44
1653066300000|2022-05-20 17:05:00|21645.4|21625.4|21651.5|21631.5|21665.1|21645.1|21645.4|21625.4|46
1653066600000|2022-05-20 17:10:00|21650.1|21630.1|21649.7|21629.7|21652.2|21632.2|21645.1|21625.1|211
1653066900000|2022-05-20 17:15:00|21651.1|21631.1|21629.7|21609.7|21652.2|21632.2|21627.2|21607.2|67
1653067200000|2022-05-20 17:20:00|21627.2|21607.2|21634.7|21614.7|21634.7|21614.7|21625.8|21605.8|37
1653067500000|2022-05-20 17:25:00|21632.2|21612.2|21661.1|21641.1|21671.1|21651.1|21627.2|21607.2|241
1653293700000|2022-05-23 08:15:00|21759.5|21699.5|21673.2|21653.2|21759.5|21709.5|21643.2|21623.2|143
1653294000000|2022-05-23 08:20:00|21675.7|21655.7|21703.2|21683.2|21748.2|21723.3|21675.7|21655.7|48
1653294300000|2022-05-23 08:25:00|21702|21682|21720.8|21680.8|21720.8|21698.3|21679.5|21659.5|305
1653294600000|2022-05-23 08:30:00|21723.2|21683.2|21675.7|21655.7|21752|21720.7|21675.7|21655.7|287
1653294900000|2022-05-23 08:35:00|21673.2|21653.2|21648.2|21628.2|21673.2|21653.2|21639.4|21619.4|18
1653295200000|2022-05-23 08:40:00|21650.7|21630.7|21663.2|21643.2|21665.7|21645.7|21640.7|21620.7|19
1653295500000|2022-05-23 08:45:00|21664.4|21644.4|21648.2|21628.2|21673.2|21653.2|21643.2|21623.2|24
1653295800000|2022-05-23 08:50:00|21650.7|21630.7|21655.7|21635.7|21674.4|21654.4|21650.7|21630.7|10
1653296100000|2022-05-23 08:55:00|21653.2|21633.2|21643.2|21623.2|21663.2|21638.2|21638.2|21618.2|16
1653296400000|2022-05-23 09:00:00|21640.7|21620.7|21645.7|21625.7|21648.2|21628.2|21640.7|21620.7|13
1653296700000|2022-05-23 09:05:00|21648.2|21628.2|21674.4|21654.4|21678.2|21658.2|21648.2|21628.2|6
1653297000000|2022-05-23 09:10:00|21673.1|21653.1|21673.2|21653.2|21675.7|21655.7|21668.2|21648.2|3
1653297300000|2022-05-23 09:15:00|21671.9|21651.9|21655.7|21635.7|21671.9|21651.9|21655.7|21635.7|3
1653297600000|2022-05-23 09:20:00|21656.9|21636.9|21690.8|21670.8|21694.6|21674.6|21656.9|21636.9|24
1653297900000|2022-05-23 09:25:00|21692.1|21672.1|21713.2|21693.2|21735.7|21715.7|21688.2|21668.2|27
1653298200000|2022-05-23 09:30:00|21715.7|21695.7|21703.2|21683.2|21715.7|21695.7|21700.7|21680.7|14
1653298500000|2022-05-23 09:35:00|21705.7|21685.7|21745.7|21725.7|21753.2|21733.2|21705.7|21685.7|15
1653298800000|2022-05-23 09:40:00|21743.2|21723.2|21753.2|21733.2|21755.7|21735.7|21743.2|21723.2|21
1653299100000|2022-05-23 09:45:00|21751.9|21731.9|21738.2|21718.2|21755.7|21735.7|21723.1|21700.8|18
1653299400000|2022-05-23 09:50:00|21739.4|21719.4|21739.4|21719.4|21748.2|21728.2|21739.4|21719.4|7
1653299700000|2022-05-23 09:55:00|21745.7|21725.7|21724.4|21704.4|21753.3|21733.3|21724.4|21704.4|76
1653300000000|2022-05-23 10:00:00|21723.2|21703.2|21748.2|21728.2|21748.2|21728.2|21719.4|21699.4|13
1653300300000|2022-05-23 10:05:00|21755.7|21735.7|21738.2|21718.2|21755.7|21735.7|21730.7|21710.7|9
1653300600000|2022-05-23 10:10:00|21739.5|21719.5|21725.7|21705.7|21740.7|21720.7|21725.7|21705.7|7
1653300900000|2022-05-23 10:15:00|21724.5|21704.5|21680.7|21660.7|21730.7|21710.7|21680.7|21660.7|31
1653301200000|2022-05-23 10:20:00|21683.2|21663.2|21689.4|21669.4|21692|21672|21683.2|21663.2|108
1653301500000|2022-05-23 10:25:00|21690.7|21670.7|21705.7|21685.7|21705.7|21685.7|21680.7|21653.2|8
1653301800000|2022-05-23 10:30:00|21704.4|21684.4|21700.8|21680.8|21704.4|21684.4|21688.2|21668.2|8
1653302100000|2022-05-23 10:35:00|21703.2|21683.2|21744.4|21724.4|21750.8|21730.8|21703.2|21683.2|654
1653302400000|2022-05-23 10:40:00|21747|21727|21773.3|21753.3|21775.8|21753.3|21745.8|21725.8|21
1653302700000|2022-05-23 10:45:00|21775.8|21755.8|21758.2|21718.2|21775.8|21755.8|21750.8|21718.2|6
1653303000000|2022-05-23 10:50:00|21744.5|21724.5|21738.3|21718.3|21744.5|21724.5|21738.3|21718.3|6
1653303300000|2022-05-23 10:55:00|21743.3|21723.3|21753.3|21733.3|21755.8|21735.8|21743.3|21723.3|10
1653303600000|2022-05-23 11:00:00|21750.8|21730.8|21735.8|21715.8|21750.8|21730.8|21735.8|21715.8|5
1653303900000|2022-05-23 11:05:00|21734.5|21714.5|21713.3|21693.3|21734.5|21714.5|21713.3|21693.3|7
1653304200000|2022-05-23 11:10:00|21710.8|21690.8|21718.3|21698.3|21728.3|21708.3|21705.8|21685.8|50
1653304500000|2022-05-23 11:15:00|21717|21697|21690.8|21670.8|21717|21697|21690.8|21663.3|7
1653304800000|2022-05-23 11:20:00|21692.1|21672.1|21722|21702|21722|21702|21692.1|21672.1|9
1653305100000|2022-05-23 11:25:00|21718.3|21698.3|21698.3|21678.3|21718.3|21698.3|21698.3|21678.3|6
1653305400000|2022-05-23 11:30:00|21695.8|21675.8|21653.3|21633.3|21696|21676|21653.3|21633.3|123
1653305700000|2022-05-23 11:35:00|21654.5|21634.5|21655.8|21635.8|21683.3|21663.3|21638.3|21618.2|35
1653306000000|2022-05-23 11:40:00|21654.5|21634.5|21650.7|21630.7|21654.5|21634.5|21650.7|21630.7|2
1653306300000|2022-05-23 11:45:00|21652|21632|21648.3|21628.3|21654.7|21634.7|21648.3|21628.3|4
1653306600000|2022-05-23 11:50:00|21650.7|21630.7|21632.2|21612.2|21658.6|21638.6|21630.8|21610.8|27
1653306900000|2022-05-23 11:55:00|21633.3|21613.3|21670.8|21650.8|21670.8|21650.8|21632.2|21612.2|48
1653307200000|2022-05-23 12:00:00|21672.2|21652.2|21712|21692|21763.3|21743.3|21643.3|21623.3|193
1653307500000|2022-05-23 12:05:00|21713.3|21693.3|21738.3|21718.3|21762.2|21742.2|21713.3|21693.3|78
1653307800000|2022-05-23 12:10:00|21740.6|21700.6|21703.3|21683.3|21740.6|21710.6|21699.5|21679.5|39
1653308100000|2022-05-23 12:15:00|21694.4|21674.4|21663.3|21643.3|21694.4|21674.4|21655.8|21635.8|50
1653308400000|2022-05-23 12:20:00|21658.3|21638.3|21709.7|21689.7|21709.7|21689.7|21654.7|21634.7|57
1653308700000|2022-05-23 12:25:00|21710.8|21690.8|21705.8|21685.8|21723.3|21703.3|21690.8|21668.5|55
1653309000000|2022-05-23 12:30:00|21703.2|21683.2|21518.2|21498.2|21703.2|21683.2|21518.2|21498.2|257
1653309300000|2022-05-23 12:35:00|21519.5|21499.5|21595.7|21575.7|21595.7|21575.7|21519.5|21499.5|61
1653309600000|2022-05-23 12:40:00|21598.2|21578.2|21632|21612|21632|21612|21583.2|21563.2|66
1653309900000|2022-05-23 12:45:00|21633.2|21613.2|21619.5|21599.5|21660.7|21640.7|21613.2|21593.2|73
1653310200000|2022-05-23 12:50:00|21618.2|21598.2|21630.7|21610.7|21640.7|21620.7|21618.2|21598.2|38
1653310500000|2022-05-23 12:55:00|21633.2|21613.2|21656|21636|21663.5|21636|21613.2|21593.2|51
1653310800000|2022-05-23 13:00:00|21658.6|21638.6|21623.2|21603.2|21670.7|21650.7|21615.7|21595.7|97
1653311100000|2022-05-23 13:05:00|21621.9|21601.9|21675.7|21655.7|21675.7|21655.7|21620.7|21600.7|405
1653311400000|2022-05-23 13:10:00|21674.6|21654.6|21608.2|21588.2|21674.6|21654.6|21608.2|21588.2|28
1653311700000|2022-05-23 13:15:00|21605.7|21585.7|21595.7|21575.7|21605.7|21585.7|21574.6|21553.2|116
1653312000000|2022-05-23 13:20:00|21593.1|21573.1|21575.7|21555.7|21603.2|21583.2|21575.7|21555.7|88
1653312300000|2022-05-23 13:25:00|21576.9|21556.9|21610.7|21590.7|21638.2|21618.2|21576.9|21544.7|33
1653312600000|2022-05-23 13:30:00|21618.4|21598.4|21653.4|21633.4|21653.4|21633.4|21615.6|21595.6|178
1653312900000|2022-05-23 13:35:00|21655.7|21635.7|21636.9|21616.9|21705.7|21685.7|21630.8|21610.8|79
1653313200000|2022-05-23 13:40:00|21635.8|21615.8|21629.4|21609.4|21655.8|21635.8|21628.3|21608.3|64
1653313500000|2022-05-23 13:45:00|21632.1|21612.1|21668.3|21648.3|21668.3|21648.3|21618.3|21598.3|65
1653313800000|2022-05-23 13:50:00|21670.9|21650.9|21671.9|21651.9|21703.3|21683.3|21670.9|21650.9|93
1653314100000|2022-05-23 13:55:00|21668.1|21648.1|21595.8|21575.8|21668.1|21648.1|21592|21572|99
1653314400000|2022-05-23 14:00:00|21597.1|21577.1|21595.8|21575.8|21613.3|21593.3|21572|21552|196
1653314700000|2022-05-23 14:05:00|21598.3|21578.3|21584.6|21564.6|21605.8|21585.8|21572.1|21552.1|71
1653315000000|2022-05-23 14:10:00|21583.3|21563.3|21568.1|21548.1|21595.8|21575.8|21568.1|21548.1|52
1653315300000|2022-05-23 14:15:00|21576.8|21536.8|21590.8|21570.8|21593.3|21573.3|21532|21512|128
1653315600000|2022-05-23 14:20:00|21588.2|21568.2|21572|21552|21596.8|21568.2|21568.3|21548.3|42
1653315900000|2022-05-23 14:25:00|21568.2|21548.2|21575.9|21555.9|21575.9|21555.9|21533.3|21513.3|167
1653316200000|2022-05-23 14:30:00|21577.1|21557.1|21575.8|21555.8|21578.2|21558.2|21539.6|21519.6|82
1653316500000|2022-05-23 14:35:00|21578.3|21558.3|21618.3|21598.3|21630.8|21610.8|21568.2|21548.2|78
1653316800000|2022-05-23 14:40:00|21615.7|21595.7|21542|21522|21615.7|21595.7|21542|21522|61
1653317100000|2022-05-23 14:45:00|21545.8|21525.8|21548.3|21528.3|21560.8|21540.8|21545.8|21525.8|45
1653317400000|2022-05-23 14:50:00|21543.3|21523.3|21520.8|21500.8|21543.3|21523.3|21508.3|21488.3|135
1653317700000|2022-05-23 14:55:00|21518.3|21498.3|21558.3|21538.3|21570.8|21550.8|21512|21492|61
1653318000000|2022-05-23 15:00:00|21559.5|21539.5|21533.3|21513.3|21560.8|21540.8|21518.3|21498.3|52
1653318300000|2022-05-23 15:05:00|21532|21512|21519.6|21499.6|21537.1|21512.1|21515.8|21494.7|35
1653318600000|2022-05-23 15:10:00|21520.8|21500.8|21543.3|21523.3|21550.7|21523.3|21513.3|21493.3|43
1653318900000|2022-05-23 15:15:00|21545.8|21525.8|21512|21492|21549.5|21529.5|21512|21492|82
1653319200000|2022-05-23 15:20:00|21510.8|21490.8|21538.3|21518.3|21553.4|21533.4|21500.8|21480.8|118
1653319500000|2022-05-23 15:25:00|21535.8|21515.8|21527|21507|21543.3|21515.8|21527|21503.3|37
1653319800000|2022-05-23 15:30:00|21528.3|21508.3|21510.8|21490.8|21528.3|21508.3|21500.8|21480.8|60
1653320100000|2022-05-23 15:35:00|21513.3|21493.3|21508.3|21488.3|21517.1|21497.1|21505.7|21485.7|59
1653320400000|2022-05-23 15:40:00|21509.6|21489.6|21573.3|21553.3|21573.3|21553.3|21509.6|21489.6|100
1653320700000|2022-05-23 15:45:00|21574.5|21554.5|21578.3|21558.3|21585.8|21565.8|21570.8|21550.8|63
1653321000000|2022-05-23 15:50:00|21574.7|21554.7|21520.8|21500.8|21574.7|21554.7|21519.5|21499.5|58
1653321300000|2022-05-23 15:55:00|21519.6|21499.6|21533.3|21513.3|21538.3|21518.3|21515.8|21495.8|34
1653321600000|2022-05-23 16:00:00|21532|21512|21542.1|21522.1|21542.1|21522.1|21518.3|21498.3|110
1653321900000|2022-05-23 16:05:00|21544.6|21524.6|21565.9|21545.9|21565.9|21545.9|21532|21512|439
1653322200000|2022-05-23 16:10:00|21564.6|21544.6|21600.9|21580.9|21603.5|21583.5|21564.6|21544.6|131
1653322500000|2022-05-23 16:15:00|21599.6|21579.6|21598.4|21578.4|21615.9|21595.9|21573.4|21553.4|151
1653322800000|2022-05-23 16:20:00|21599.6|21579.6|21588.4|21568.4|21630.9|21610.9|21583.4|21563.4|428
1653323100000|2022-05-23 16:25:00|21588.5|21568.5|21553.4|21533.4|21598.4|21578.4|21550.9|21530.9|242
1653323400000|2022-05-23 16:30:00|21552.1|21532.1|21540.9|21520.9|21552.1|21532.1|21535.9|21515.9|38
1653323700000|2022-05-23 16:35:00|21542.1|21522.1|21543.4|21523.4|21550.9|21530.9|21529.6|21509.6|47
1653324000000|2022-05-23 16:40:00|21547.2|21527.2|21563.4|21543.4|21567.2|21547.2|21547.2|21527.2|16
1653324300000|2022-05-23 16:45:00|21565.9|21545.9|21563.4|21543.4|21580.9|21560.9|21560.9|21540.9|21
1653324600000|2022-05-23 16:50:00|21559.6|21539.6|21548.4|21528.4|21559.6|21539.6|21548.4|21528.4|16
1653324900000|2022-05-23 16:55:00|21550.9|21530.9|21552.2|21532.2|21560.9|21540.9|21549.7|21529.7|25
1653325200000|2022-05-23 17:00:00|21553.4|21533.4|21538.4|21518.4|21553.4|21533.4|21538.4|21518.4|20
1653325500000|2022-05-23 17:05:00|21539.7|21519.7|21535.9|21515.9|21539.7|21519.7|21535.9|21515.9|28
1653325800000|2022-05-23 17:10:00|21537.2|21517.2|21539.7|21519.7|21539.7|21519.7|21532.2|21512.2|33
1653326100000|2022-05-23 17:15:00|21540.9|21520.9|21550.9|21530.9|21557.1|21530.9|21535.9|21515.9|14
1653326400000|2022-05-23 17:20:00|21553.4|21533.4|21562.2|21542.2|21562.2|21542.2|21553.4|21533.4|47
1653326700000|2022-05-23 17:25:00|21563.4|21543.4|21575.9|21555.9|21590.9|21563.4|21538.4|21518.4|105
1653380100000|2022-05-24 08:15:00|21573.5|21553.5|21363.6|21343.6|21573.5|21553.5|21296.1|21236.1|244
1653380400000|2022-05-24 08:20:00|21361.1|21341.1|21421.1|21381.1|21421.1|21381.1|21358.6|21338.6|71
1653380700000|2022-05-24 08:25:00|21422.4|21382.4|21468.6|21428.6|21473.5|21447.3|21403.6|21372.3|57
1653381000000|2022-05-24 08:30:00|21467.3|21427.3|21433.5|21413.5|21473.6|21453.6|21428.6|21402.3|24
1653381300000|2022-05-24 08:35:00|21436.1|21416.1|21424.8|21404.8|21456.1|21436.1|21416|21387.3|580
1653381600000|2022-05-24 08:40:00|21421|21401|21458.5|21438.5|21462.3|21442.3|21416|21396|40
1653381900000|2022-05-24 08:45:00|21456|21436|21463.5|21423.5|21463.5|21437.3|21441|21421|15
1653382200000|2022-05-24 08:50:00|21443.5|21416|21432.3|21392.3|21454.8|21426|21426|21392.3|650
1653382500000|2022-05-24 08:55:00|21426|21386|21417.3|21397.3|21426|21398.5|21408.5|21384.8|14
1653382800000|2022-05-24 09:00:00|21418.5|21398.5|21416|21396|21419.8|21399.8|21412.3|21392.3|10
1653383100000|2022-05-24 09:05:00|21424.8|21384.8|21441|21421|21441|21421|21406|21384.8|28
1653383400000|2022-05-24 09:10:00|21442.3|21422.3|21431|21411|21443.5|21423.5|21424.8|21404.8|9
1653383700000|2022-05-24 09:15:00|21427.3|21407.3|21418.5|21398.5|21428.5|21408.5|21403.5|21383.5|19
1653384000000|2022-05-24 09:20:00|21416|21396|21369.8|21349.8|21416|21396|21364.8|21344.8|41
1653384300000|2022-05-24 09:25:00|21371|21351|21393.6|21373.6|21402.3|21377.3|21371|21351|21
1653384600000|2022-05-24 09:30:00|21394.9|21374.9|21398.6|21378.6|21406.1|21386.1|21383.6|21353.6|25
1653384900000|2022-05-24 09:35:00|21397.3|21377.3|21367.2|21347.2|21397.3|21377.3|21364.8|21344.8|52
1653385200000|2022-05-24 09:40:00|21366|21346|21378.6|21358.6|21383.6|21363.6|21359.7|21339.7|33
1653385500000|2022-05-24 09:45:00|21381.1|21361.1|21373.6|21353.6|21381.1|21361.1|21371.1|21351.1|5
1653385800000|2022-05-24 09:50:00|21378.6|21358.6|21388.5|21368.5|21388.5|21368.5|21368.6|21348.6|164
1653386100000|2022-05-24 09:55:00|21383.5|21363.5|21391.1|21371.1|21391.1|21371.1|21381.1|21361.1|539
1653386400000|2022-05-24 10:00:00|21392.3|21372.3|21396.1|21376.1|21403.6|21383.6|21392.3|21372.3|5
1653386700000|2022-05-24 10:05:00|21393.6|21373.6|21396.1|21376.1|21396.1|21376.1|21391.1|21371.1|1
1653387000000|2022-05-24 10:10:00|21401.1|21381.1|21392.3|21372.3|21408.6|21388.6|21392.3|21372.3|2
1653387300000|2022-05-24 10:15:00|21396.1|21376.1|21387.3|21367.3|21398.6|21378.6|21387.3|21367.3|16
1653387600000|2022-05-24 10:20:00|21384.7|21364.7|21373.6|21353.6|21384.7|21364.7|21371.1|21351.1|10
1653387900000|2022-05-24 10:25:00|21371.1|21351.1|21351.1|21331.1|21376.1|21356.1|21351.1|21331.1|10
1653388200000|2022-05-24 10:30:00|21354.9|21334.9|21386.1|21366.1|21401.1|21381.1|21354.9|21334.9|20
1653388500000|2022-05-24 10:35:00|21388.6|21368.6|21423.6|21363.6|21423.6|21371.1|21388.6|21362.3|13
1653388800000|2022-05-24 10:40:00|21411.1|21391.1|21423.6|21403.6|21439.8|21419.8|21411.1|21391.1|42
1653389100000|2022-05-24 10:45:00|21426.1|21406.1|21436.1|21416.1|21446.1|21426.1|21426.1|21406.1|10
1653389400000|2022-05-24 10:50:00|21437.3|21417.3|21441.1|21421.1|21448.6|21428.6|21423.6|21403.6|19
1653389700000|2022-05-24 10:55:00|21442.3|21422.3|21456.1|21436.1|21458.6|21438.6|21436.1|21416.1|13
1653390000000|2022-05-24 11:00:00|21461.1|21441.1|21519.8|21499.8|21528.7|21504.8|21441.1|21421.1|82
1653390300000|2022-05-24 11:05:00|21521.1|21501.1|21524.8|21504.8|21531.1|21511.1|21494.8|21468.6|35
1653390600000|2022-05-24 11:10:00|21522.3|21502.3|21551.1|21531.1|21553.6|21531.1|21513.6|21493.6|21
1653390900000|2022-05-24 11:15:00|21549.8|21529.8|21511.1|21491.1|21553.6|21529.8|21511.1|21491.1|79
1653391200000|2022-05-24 11:20:00|21509.8|21489.8|21488.6|21468.6|21509.8|21489.8|21488.6|21468.6|1
1653391500000|2022-05-24 11:25:00|21493.6|21473.6|21516.1|21496.1|21516.1|21496.1|21493.6|21473.6|8
1653391800000|2022-05-24 11:30:00|21517.3|21497.3|21518.6|21498.6|21523.6|21503.6|21514.9|21494.9|20
1653392100000|2022-05-24 11:35:00|21517.4|21497.4|21481.1|21461.1|21517.4|21497.4|21478.6|21444.9|12
1653392400000|2022-05-24 11:40:00|21482.4|21462.4|21523.6|21503.6|21523.6|21503.6|21479.9|21459.9|13
1653392700000|2022-05-24 11:45:00|21526.1|21506.1|21527.4|21507.4|21527.4|21507.4|21518.6|21498.6|8
1653393000000|2022-05-24 11:50:00|21528.6|21508.6|21543.6|21523.6|21551.1|21531.1|21528.6|21508.6|5
1653393300000|2022-05-24 11:55:00|21544.9|21524.9|21526.1|21506.1|21547.4|21527.4|21526.1|21506.1|10
1653393600000|2022-05-24 12:00:00|21523.6|21503.6|21546.1|21526.1|21574.9|21554.9|21469.8|21449.8|160
1653393900000|2022-05-24 12:05:00|21543.6|21523.6|21531.1|21511.1|21561.1|21541.1|21531.1|21511.1|58
1653394200000|2022-05-24 12:10:00|21537.3|21497.3|21523.6|21503.6|21537.3|21516.1|21491.1|21471.1|67
1653394500000|2022-05-24 12:15:00|21522.3|21502.3|21452.3|21432.3|21539.8|21507.3|21452.3|21432.3|34
1653394800000|2022-05-24 12:20:00|21451.1|21431.1|21411.1|21391.1|21453.6|21433.6|21391.1|21371.1|98
1653395100000|2022-05-24 12:25:00|21412.4|21392.4|21408.6|21388.6|21418.6|21398.6|21383.6|21363.6|101
1653395400000|2022-05-24 12:30:00|21411.1|21391.1|21336.1|21316.1|21431.1|21411.1|21334.8|21314.8|97
1653395700000|2022-05-24 12:35:00|21334.9|21314.9|21391.1|21371.1|21392.4|21372.4|21328.6|21308.6|159
1653396000000|2022-05-24 12:40:00|21393.6|21373.6|21346.1|21326.1|21407.3|21387.3|21344.8|21324.8|97
1653396300000|2022-05-24 12:45:00|21344.9|21324.9|21378.6|21358.6|21397.4|21377.4|21321.1|21301.1|122
1653396600000|2022-05-24 12:50:00|21379.8|21359.8|21388.6|21368.6|21393.6|21373.6|21378.6|21358.6|55
1653396900000|2022-05-24 12:55:00|21387.3|21367.3|21321.1|21301.1|21387.3|21367.3|21321.1|21301.1|42
1653397200000|2022-05-24 13:00:00|21323.6|21303.6|21341.1|21321.1|21352.4|21332.4|21321.1|21301.1|110
1653397500000|2022-05-24 13:05:00|21333.6|21313.6|21341.1|21321.1|21376.1|21356.1|21328.6|21308.6|52
1653397800000|2022-05-24 13:10:00|21339.8|21319.8|21358.6|21338.6|21358.6|21338.6|21311.1|21291.1|78
1653398100000|2022-05-24 13:15:00|21361.1|21341.1|21279.8|21259.8|21361.1|21341.1|21276.1|21256.1|92
1653398400000|2022-05-24 13:20:00|21277.3|21257.3|21232.4|21212.4|21306.1|21286.1|21207.3|21187.3|227
1653398700000|2022-05-24 13:25:00|21228.6|21208.6|21226.1|21206.1|21256.1|21236.1|21222.3|21202.3|138
1653399000000|2022-05-24 13:30:00|21224.8|21204.8|21284.8|21264.8|21313.6|21293.6|21222.3|21202.3|168
1653399300000|2022-05-24 13:35:00|21283.6|21263.6|21271.1|21251.1|21303.6|21283.6|21266.1|21246.1|99
1653399600000|2022-05-24 13:40:00|21268.6|21248.6|21271.1|21251.1|21309.8|21289.8|21262.4|21242.4|80
1653399900000|2022-05-24 13:45:00|21273.6|21253.6|21348.5|21328.5|21371.1|21351.1|21261.1|21241.1|154
1653400200000|2022-05-24 13:50:00|21344.8|21324.8|21331.1|21311.1|21358.6|21338.6|21331.1|21311.1|110
1653400500000|2022-05-24 13:55:00|21328.6|21308.6|21311.1|21291.1|21333.6|21313.6|21298.6|21278.6|134
1653400800000|2022-05-24 14:00:00|21306.1|21286.1|21257.4|21237.4|21309.9|21289.9|21257.4|21237.4|140
1653401100000|2022-05-24 14:05:00|21254.9|21234.9|21228.6|21208.6|21254.9|21234.9|21216.1|21196.1|192
1653401400000|2022-05-24 14:10:00|21232.4|21212.4|21206.1|21186.1|21232.4|21212.4|21178.6|21158.6|296
1653401700000|2022-05-24 14:15:00|21203.6|21183.6|21164.8|21144.8|21203.6|21183.6|21159.8|21139.8|162
1653402000000|2022-05-24 14:20:00|21172.4|21152.4|21191.1|21171.1|21218.6|21192.4|21162.4|21142.4|120
1653402300000|2022-05-24 14:25:00|21193.7|21173.7|21247.4|21227.4|21252.4|21232.4|21191.1|21171.1|108
1653402600000|2022-05-24 14:30:00|21246.1|21226.1|21289.9|21269.9|21293.7|21273.7|21234.8|21214.8|117
1653402900000|2022-05-24 14:35:00|21287.4|21267.4|21359.9|21339.9|21359.9|21339.9|21262.4|21242.4|201
1653403200000|2022-05-24 14:40:00|21361.1|21341.1|21381.1|21361.1|21391.1|21371.1|21333.6|21313.6|229
1653403500000|2022-05-24 14:45:00|21386.1|21366.1|21338.6|21318.6|21396.1|21376.1|21338.6|21318.6|64
1653403800000|2022-05-24 14:50:00|21337.4|21317.4|21314.9|21294.9|21337.4|21317.4|21283.6|21263.6|95
1653404100000|2022-05-24 14:55:00|21313.6|21293.6|21338.6|21318.6|21338.6|21318.6|21311.1|21291.1|48
1653404400000|2022-05-24 15:00:00|21337.4|21317.4|21321.1|21301.1|21337.4|21317.4|21314.9|21294.9|86
1653404700000|2022-05-24 15:05:00|21317.3|21297.3|21257.4|21237.4|21317.3|21297.3|21257.4|21237.4|273
1653405000000|2022-05-24 15:10:00|21256.1|21236.1|21258.6|21238.6|21262.4|21242.4|21254.9|21234.9|95
1653405300000|2022-05-24 15:15:00|21259.9|21239.9|21241.1|21221.1|21262.3|21242.3|21228.6|21208.6|838
1653405600000|2022-05-24 15:20:00|21239.9|21219.9|21251.1|21231.1|21251.1|21231.1|21216.1|21196.1|305
1653405900000|2022-05-24 15:25:00|21253.6|21233.6|21238.6|21218.6|21257.4|21237.4|21237.4|21217.4|56
1653406200000|2022-05-24 15:30:00|21236.1|21216.1|21204.9|21184.9|21236.1|21216.1|21204.9|21184.9|72
1653406500000|2022-05-24 15:35:00|21203.6|21183.6|21192.4|21172.4|21203.6|21183.6|21186.1|21166.1|175
1653406800000|2022-05-24 15:40:00|21189.9|21169.9|21181.1|21161.1|21206.1|21186.1|21141.1|21121.1|137
1653407100000|2022-05-24 15:45:00|21178.6|21158.6|21261.1|21241.1|21261.1|21241.1|21167.4|21147.4|201
1653407400000|2022-05-24 15:50:00|21259.9|21239.9|21223.6|21203.6|21259.9|21239.9|21211.1|21191.1|262
1653407700000|2022-05-24 15:55:00|21224.9|21204.9|21247.4|21227.4|21261.1|21241.1|21221.1|21201.1|133
1653408000000|2022-05-24 16:00:00|21246.1|21226.1|21256.1|21236.1|21279.9|21259.9|21243.6|21223.6|86
1653408300000|2022-05-24 16:05:00|21257.4|21237.4|21326.1|21306.1|21326.1|21306.1|21257.4|21237.4|119
1653408600000|2022-05-24 16:10:00|21331.2|21311.2|21336.1|21316.1|21383.6|21363.6|21311.1|21291.1|307
1653408900000|2022-05-24 16:15:00|21337.4|21317.4|21291.1|21271.1|21363.6|21343.6|21281.1|21261.1|232
1653409200000|2022-05-24 16:20:00|21298.6|21278.6|21432.4|21412.4|21432.4|21412.4|21294.9|21271.2|524
1653409500000|2022-05-24 16:25:00|21434.9|21414.9|21376.1|21356.1|21448.6|21428.6|21376.1|21356.1|201
1653409800000|2022-05-24 16:30:00|21372.4|21352.4|21346.1|21326.1|21372.4|21352.4|21333.6|21313.6|41
1653410100000|2022-05-24 16:35:00|21344.9|21324.9|21354.9|21334.9|21363.6|21343.6|21334.9|21314.9|42
1653410400000|2022-05-24 16:40:00|21356.1|21336.1|21358.6|21338.6|21358.6|21338.6|21353.6|21333.6|18
1653410700000|2022-05-24 16:45:00|21357.4|21337.4|21353.6|21333.6|21357.4|21337.4|21343.6|21323.6|28
1653411000000|2022-05-24 16:50:00|21354.9|21334.9|21376.1|21356.1|21376.1|21356.1|21354.9|21334.9|24
1653411300000|2022-05-24 16:55:00|21374.9|21354.9|21344.9|21324.9|21378.6|21358.6|21339.9|21319.9|35
1653411600000|2022-05-24 17:00:00|21356.1|21316.1|21378.6|21358.6|21378.6|21358.6|21348.6|21316.1|52
1653411900000|2022-05-24 17:05:00|21377.4|21357.4|21378.6|21358.6|21378.6|21358.6|21377.4|21357.4|9
1653412200000|2022-05-24 17:10:00|21377.4|21357.4|21366.1|21346.1|21377.4|21357.4|21366.1|21346.1|15
1653412500000|2022-05-24 17:15:00|21364.9|21344.9|21366.2|21346.2|21368.7|21348.7|21357.4|21337.4|19
1653412800000|2022-05-24 17:20:00|21364.9|21344.9|21377.4|21357.4|21377.4|21357.4|21354.9|21334.9|27
1653413100000|2022-05-24 17:25:00|21383.7|21363.7|21403.7|21383.7|21403.7|21383.7|21366.2|21341.2|270
1653466500000|2022-05-25 08:15:00|21403.9|21383.9|21308.9|21288.9|21403.9|21383.9|21303.9|21275.2|96
1653466800000|2022-05-25 08:20:00|21305.2|21285.2|21291.4|21231.4|21305.2|21285.2|21261.4|21231.4|33
1653467100000|2022-05-25 08:25:00|21295.2|21235.2|21326.4|21306.4|21331.4|21308.9|21278.9|21235.2|19
1653467400000|2022-05-25 08:30:00|21325.2|21305.2|21328.9|21308.9|21328.9|21308.9|21321.4|21301.4|11
1653467700000|2022-05-25 08:35:00|21331.4|21311.4|21313.9|21293.9|21336.4|21313.9|21308.9|21276.4|20
1653468000000|2022-05-25 08:40:00|21315.2|21295.2|21328.9|21308.9|21336.4|21308.9|21315.2|21295.2|2
1653468300000|2022-05-25 08:45:00|21327.7|21307.7|21361.4|21341.4|21376.4|21346.4|21316.4|21296.4|18
1653468600000|2022-05-25 08:50:00|21383.8|21363.8|21417.7|21397.7|21423.9|21403.9|21383.8|21363.8|67
1653468900000|2022-05-25 08:55:00|21426.4|21406.4|21441.4|21421.4|21446.4|21426.4|21418.9|21398.9|36
1653469200000|2022-05-25 09:00:00|21431.4|21411.4|21451.4|21431.4|21456.4|21436.4|21423.9|21396.4|78
1653469500000|2022-05-25 09:05:00|21453.9|21433.9|21491.4|21471.4|21491.4|21471.4|21453.9|21433.9|23
1653469800000|2022-05-25 09:10:00|21507.6|21467.6|21531.4|21511.4|21538.9|21518.9|21507.6|21467.6|730
1653470100000|2022-05-25 09:15:00|21533.9|21513.9|21547.6|21527.6|21548.9|21528.9|21526.4|21506.4|37
1653470400000|2022-05-25 09:20:00|21546.4|21526.4|21516.4|21496.4|21546.4|21526.4|21516.4|21496.4|11
1653470700000|2022-05-25 09:25:00|21518.9|21498.9|21500.2|21480.2|21518.9|21498.9|21496.4|21476.4|30
1653471000000|2022-05-25 09:30:00|21491.4|21471.4|21486.4|21466.4|21493.9|21473.9|21486.4|21466.4|11
1653471300000|2022-05-25 09:35:00|21487.6|21467.6|21491.4|21471.4|21496.4|21476.4|21483.9|21463.9|13
1653471600000|2022-05-25 09:40:00|21493.9|21473.9|21546.4|21526.4|21548.9|21528.9|21493.9|21473.9|35
1653471900000|2022-05-25 09:45:00|21545.1|21525.1|21532.7|21512.7|21547.7|21526.4|21531.5|21505.2|262
1653472200000|2022-05-25 09:50:00|21533.9|21513.9|21521.5|21501.5|21535.2|21515.2|21521.5|21501.5|5
1653472500000|2022-05-25 09:55:00|21520.2|21500.2|21516.5|21496.5|21529|21509|21515.2|21495.2|6
1653472800000|2022-05-25 10:00:00|21514|21494|21489|21469|21514|21494|21486.5|21466.5|4
1653473100000|2022-05-25 10:05:00|21491.5|21471.5|21516.5|21496.5|21516.5|21496.5|21489|21469|8
1653473400000|2022-05-25 10:10:00|21527.8|21507.8|21519|21499|21531.5|21511.5|21511.5|21491.5|4
1653473700000|2022-05-25 10:15:00|21516.5|21496.5|21484|21464|21516.5|21496.5|21484|21464|16
1653474000000|2022-05-25 10:20:00|21481.5|21461.5|21511.5|21491.5|21517.7|21494|21481.5|21457.7|17
1653474300000|2022-05-25 10:25:00|21512.7|21492.7|21541.4|21521.4|21541.4|21521.4|21512.7|21491.5|15
1653474600000|2022-05-25 10:30:00|21543.9|21523.9|21539|21519|21546.4|21526.4|21539|21519|5
1653474900000|2022-05-25 10:35:00|21537.7|21517.7|21534|21514|21542.7|21522.7|21534|21514|7
1653475200000|2022-05-25 10:40:00|21536.4|21516.4|21536.5|21516.5|21542.7|21522.7|21534|21514|5
1653475500000|2022-05-25 10:45:00|21539|21519|21545.2|21525.2|21545.2|21525.2|21536.5|21516.5|41
1653475800000|2022-05-25 10:50:00|21544|21524|21529|21509|21544|21524|21500.2|21480.2|18
1653476100000|2022-05-25 10:55:00|21530.2|21510.2|21521.5|21501.5|21544|21524|21511.5|21491.5|54
1653476400000|2022-05-25 11:00:00|21524|21504|21526.5|21506.5|21539|21519|21524|21504|108
1653476700000|2022-05-25 11:05:00|21525.2|21505.2|21526.5|21506.5|21531.5|21506.5|21519|21491.5|13
1653477000000|2022-05-25 11:10:00|21529|21509|21501.5|21481.5|21541.5|21521.5|21501.5|21481.5|8
1653477300000|2022-05-25 11:15:00|21504|21484|21521.5|21501.5|21521.5|21501.5|21499|21479|7
1653477600000|2022-05-25 11:20:00|21520.3|21500.3|21490.3|21470.3|21551.5|21526.5|21490.3|21470.3|31
1653477900000|2022-05-25 11:25:00|21489|21469|21519|21499|21550.2|21514|21475.3|21449|79
1653478200000|2022-05-25 11:30:00|21509|21489|21491.5|21471.5|21514|21494|21474|21454|11
1653478500000|2022-05-25 11:35:00|21490.3|21470.3|21476.5|21456.5|21491.5|21471.5|21474|21446.5|7
1653478800000|2022-05-25 11:40:00|21475.3|21455.3|21437.8|21417.8|21486.5|21456.5|21436.5|21416.5|71
1653479100000|2022-05-25 11:45:00|21439|21419|21465.2|21445.2|21465.2|21445.2|21439|21419|13
1653479400000|2022-05-25 11:50:00|21467.8|21447.8|21464|21444|21476.5|21456.5|21459|21439|30
1653479700000|2022-05-25 11:55:00|21462.8|21442.8|21496.5|21476.5|21509|21489|21462.7|21442.7|17
1653480000000|2022-05-25 12:00:00|21494|21474|21376.5|21356.5|21494|21474|21374|21354|133
1653480300000|2022-05-25 12:05:00|21380.3|21360.3|21359|21339|21384|21364|21344|21324|85
1653480600000|2022-05-25 12:10:00|21360.2|21340.2|21382.7|21362.7|21382.7|21362.7|21346.5|21326.5|75
1653480900000|2022-05-25 12:15:00|21381.5|21361.5|21384|21364|21384|21364|21350.3|21330.3|48
1653481200000|2022-05-25 12:20:00|21389|21369|21391.5|21371.5|21427.7|21407.7|21389|21369|34
1653481500000|2022-05-25 12:25:00|21396.5|21376.5|21344|21324|21414|21394|21341.5|21321.5|71
1653481800000|2022-05-25 12:30:00|21342.7|21322.7|21314|21294|21342.7|21322.7|21280.2|21260.2|138
1653482100000|2022-05-25 12:35:00|21310.3|21290.3|21350.2|21330.2|21350.2|21330.2|21289|21269|130
1653482400000|2022-05-25 12:40:00|21351.5|21331.5|21329|21309|21352.8|21332.8|21327.7|21307.7|99
1653482700000|2022-05-25 12:45:00|21325.3|21305.3|21322.8|21302.8|21327.8|21307.8|21286.5|21266.5|69
1653483000000|2022-05-25 12:50:00|21324|21304|21309|21289|21331.5|21311.5|21300.3|21280.3|36
1653483300000|2022-05-25 12:55:00|21306.5|21286.5|21299|21279|21311.5|21291.5|21296.5|21276.5|34
1653483600000|2022-05-25 13:00:00|21297.8|21277.8|21314|21294|21325.3|21305.3|21295.3|21275.3|107
1653483900000|2022-05-25 13:05:00|21312.8|21292.8|21305.3|21285.3|21316.5|21296.5|21292.8|21272.8|69
1653484200000|2022-05-25 13:10:00|21306.6|21286.6|21295.2|21275.2|21315.2|21295.2|21262.8|21242.8|114
1653484500000|2022-05-25 13:15:00|21296.5|21276.5|21314|21294|21314|21294|21294|21274|37
1653484800000|2022-05-25 13:20:00|21315.3|21295.3|21312.8|21292.8|21327.8|21307.8|21310.3|21290.3|140
1653485100000|2022-05-25 13:25:00|21314|21294|21389|21369|21390.2|21370.2|21311.5|21291.5|161
1653485400000|2022-05-25 13:30:00|21386.5|21366.5|21384|21364|21386.5|21366.5|21360.3|21340.3|161
1653485700000|2022-05-25 13:35:00|21385.3|21365.3|21329|21309|21402.8|21382.8|21329|21309|129
1653486000000|2022-05-25 13:40:00|21327.8|21307.8|21317.8|21297.8|21351.5|21331.5|21316.5|21296.5|86
1653486300000|2022-05-25 13:45:00|21315.3|21295.3|21364|21344|21364|21344|21296.5|21276.5|145
1653486600000|2022-05-25 13:50:00|21366.5|21346.5|21362.8|21342.8|21389|21369|21354|21330.3|140
1653486900000|2022-05-25 13:55:00|21361.5|21341.5|21372.8|21352.8|21384|21364|21361.5|21341.5|67
1653487200000|2022-05-25 14:00:00|21374|21354|21374|21354|21414|21394|21372.8|21352.8|140
1653487500000|2022-05-25 14:05:00|21372.8|21352.8|21337.8|21317.8|21374|21354|21331.6|21311.6|114
1653487800000|2022-05-25 14:10:00|21340.3|21320.3|21357.8|21337.8|21359|21339|21332.9|21312.9|83
1653488100000|2022-05-25 14:15:00|21359|21339|21384|21364|21386.5|21366.5|21351.5|21331.5|56
1653488400000|2022-05-25 14:20:00|21382.8|21362.8|21329|21309|21386.5|21366.5|21329|21309|77
1653488700000|2022-05-25 14:25:00|21331.5|21311.5|21311.5|21291.5|21331.5|21311.5|21307.8|21287.8|169
1653489000000|2022-05-25 14:30:00|21310.3|21290.3|21354|21334|21366.5|21346.5|21302.8|21282.8|200
1653489300000|2022-05-25 14:35:00|21352.8|21332.8|21414|21394|21414|21394|21350.3|21330.3|259
1653489600000|2022-05-25 14:40:00|21416.5|21396.5|21469|21449|21527.7|21496.5|21416.5|21396.5|365
1653489900000|2022-05-25 14:45:00|21466.5|21446.5|21492.8|21472.8|21507.8|21487.8|21454|21434|136
1653490200000|2022-05-25 14:50:00|21491.5|21471.5|21504|21484|21504|21484|21446.5|21426.5|507
1653490500000|2022-05-25 14:55:00|21507.7|21487.7|21490.2|21470.2|21515.2|21495.2|21474|21454|106
1653490800000|2022-05-25 15:00:00|21487.7|21467.7|21494|21474|21499|21479|21442.8|21422.8|161
1653491100000|2022-05-25 15:05:00|21497.7|21477.7|21511.5|21491.5|21525.2|21505.2|21484|21464|118
1653491400000|2022-05-25 15:10:00|21513.9|21493.9|21537.7|21517.7|21540.2|21520.2|21513.9|21492.7|127
1653491700000|2022-05-25 15:15:00|21540.2|21520.2|21746.4|21726.4|21767.7|21747.7|21540.2|21520.2|1220
1653492000000|2022-05-25 15:20:00|21743.9|21723.9|21823.9|21803.9|21841.4|21821.4|21743.9|21723.9|555
1653492300000|2022-05-25 15:25:00|21827.7|21807.7|21731.4|21711.4|21838.9|21818.9|21726.4|21706.4|180
1653492600000|2022-05-25 15:30:00|21728.9|21708.9|21693.9|21673.9|21753.9|21733.9|21693.9|21673.9|169
1653492900000|2022-05-25 15:35:00|21694|21674|21759|21739|21789|21769|21694|21674|184
1653493200000|2022-05-25 15:40:00|21760.2|21740.2|21757.7|21737.7|21791.4|21771.4|21754|21734|88
1653493500000|2022-05-25 15:45:00|21756.5|21736.5|21759|21739|21764|21744|21739|21719|127
1653493800000|2022-05-25 15:50:00|21761.5|21741.5|21689|21669|21761.5|21741.5|21689|21669|121
1653494100000|2022-05-25 15:55:00|21691.4|21671.4|21671.6|21651.6|21709|21689|21669.1|21649.1|1478
1653494400000|2022-05-25 16:00:00|21679|21659|21680.3|21660.3|21711.5|21691.5|21671.5|21651.5|129
1653494700000|2022-05-25 16:05:00|21681.5|21661.5|21686.5|21666.5|21690.2|21670.2|21681.5|21661.5|135
1653495000000|2022-05-25 16:10:00|21687.8|21667.8|21701.5|21681.5|21711.5|21691.5|21687.8|21667.8|93
1653495300000|2022-05-25 16:15:00|21706.5|21686.5|21716.5|21696.5|21742.7|21722.7|21706.5|21686.5|189
1653495600000|2022-05-25 16:20:00|21715.3|21695.3|21719|21699|21744|21724|21710.3|21690.3|429
1653495900000|2022-05-25 16:25:00|21717.8|21697.8|21717.8|21697.8|21736.5|21716.5|21709|21689|226
1653496200000|2022-05-25 16:30:00|21714.1|21694.1|21716.5|21696.5|21726.5|21706.5|21714|21694|36
1653496500000|2022-05-25 16:35:00|21714|21694|21680.2|21660.2|21715.2|21695.2|21676.5|21656.5|100
1653496800000|2022-05-25 16:40:00|21679|21659|21682.8|21662.8|21691.5|21671.5|21677.8|21657.8|47
1653497100000|2022-05-25 16:45:00|21684|21664|21701.5|21681.5|21704|21684|21684|21664|48
1653497400000|2022-05-25 16:50:00|21696.5|21676.5|21687.7|21667.7|21701.5|21681.5|21672.8|21652.8|96
1653497700000|2022-05-25 16:55:00|21689|21669|21696.5|21676.5|21710.3|21690.3|21689|21669|38
1653498000000|2022-05-25 17:00:00|21697.8|21677.8|21696.5|21676.5|21701.5|21681.5|21696.5|21676.5|52
1653498300000|2022-05-25 17:05:00|21692.8|21672.8|21681.5|21661.5|21694|21674|21681.5|21661.5|52
1653498600000|2022-05-25 17:10:00|21680.2|21660.2|21670.3|21650.3|21680.2|21660.2|21665.3|21645.3|55
1653498900000|2022-05-25 17:15:00|21669|21649|21667.8|21647.8|21674|21654|21667.8|21647.8|40
1653499200000|2022-05-25 17:20:00|21665.3|21645.3|21687.8|21667.8|21691.5|21671.5|21655.3|21635.3|140
1653499500000|2022-05-25 17:25:00|21686.6|21666.6|21694|21654|21696.5|21670.3|21662.8|21642.7|105
1653552900000|2022-05-26 08:15:00|21699.3|21659.3|21813.1|21793.1|21820.5|21800.5|21684.3|21659.3|123
1653553200000|2022-05-26 08:20:00|21814.3|21794.3|21916.8|21896.8|21939.3|21914.3|21814.3|21794.3|122
1653553500000|2022-05-26 08:25:00|21914.3|21894.3|21876.8|21856.8|21914.3|21894.3|21856.8|21836.6|39
1653553800000|2022-05-26 08:30:00|21875.6|21855.6|21891.8|21871.8|21900.6|21871.8|21874.3|21854.3|10
1653554100000|2022-05-26 08:35:00|21894.3|21874.3|21891.8|21871.8|21906.8|21886.8|21891.8|21871.8|14
1653554400000|2022-05-26 08:40:00|21886.8|21866.8|21845.6|21825.6|21886.8|21866.8|21845.6|21825.6|16
1653554700000|2022-05-26 08:45:00|21856.8|21836.8|21850.6|21830.6|21860.6|21836.8|21850.6|21820.6|34
1653555000000|2022-05-26 08:50:00|21853.1|21833.1|21859.3|21839.3|21864.3|21844.3|21849.3|21829.3|38
1653555300000|2022-05-26 08:55:00|21858|21838|21854.3|21834.3|21861.8|21841.8|21854.3|21834.3|19
1653555600000|2022-05-26 09:00:00|21853.1|21833.1|21886.8|21866.8|21886.8|21866.8|21853.1|21833.1|22
1653555900000|2022-05-26 09:05:00|21888|21868|21901.8|21881.8|21901.8|21881.8|21871.8|21851.8|24
1653556200000|2022-05-26 09:10:00|21900.6|21880.6|21881.8|21861.8|21904.3|21884.3|21881.8|21861.8|24
1653556500000|2022-05-26 09:15:00|21879.3|21859.3|21871.8|21851.8|21891.8|21871.8|21870.5|21850.5|10
1653556800000|2022-05-26 09:20:00|21870.6|21850.6|21946.7|21926.7|21959.2|21939.2|21869.3|21849.3|64
1653557100000|2022-05-26 09:25:00|21944.2|21924.2|21931.7|21911.7|21944.2|21924.2|21930.4|21910.4|11
1653557400000|2022-05-26 09:30:00|21934.2|21914.2|21964.2|21944.2|21964.2|21944.2|21934.2|21914.2|33
1653557700000|2022-05-26 09:35:00|21961.7|21941.7|21934.2|21914.2|21961.7|21941.7|21929.2|21909.2|23
1653558000000|2022-05-26 09:40:00|21935.4|21915.4|21936.7|21916.7|21946.7|21926.7|21935.4|21915.4|11
1653558300000|2022-05-26 09:45:00|21934.2|21914.2|21929.2|21909.2|21934.2|21914.2|21927.9|21907.9|13
1653558600000|2022-05-26 09:50:00|21930.4|21910.4|21939.2|21919.2|21944.2|21924.2|21930.4|21910.4|9
1653558900000|2022-05-26 09:55:00|21937.9|21917.9|21931.7|21911.7|21937.9|21917.9|21928|21908|8
1653559200000|2022-05-26 10:00:00|21930.4|21910.4|21989.2|21969.2|21989.2|21969.2|21926.7|21906.7|71
1653559500000|2022-05-26 10:05:00|21984.2|21964.2|21990.4|21970.4|22009.2|21989.2|21971.7|21951.7|111
1653559800000|2022-05-26 10:10:00|21994.3|21974.3|21959.2|21939.2|22011.7|21991.7|21959.2|21939.2|49
1653560100000|2022-05-26 10:15:00|21956.7|21936.7|21907.9|21887.9|21959.2|21939.2|21900.4|21880.4|47
1653560400000|2022-05-26 10:20:00|21910.4|21890.4|21936.7|21916.7|21944.1|21924.1|21910.4|21890.4|50
1653560700000|2022-05-26 10:25:00|21937.9|21917.9|21919.2|21899.2|21941.7|21921.7|21919.2|21899.2|86
1653561000000|2022-05-26 10:30:00|21921.7|21901.7|21916.7|21896.7|21924.2|21904.2|21915.4|21895.4|17
1653561300000|2022-05-26 10:35:00|21919.1|21899.1|21952.9|21932.9|21952.9|21932.9|21919.1|21899.1|15
1653561600000|2022-05-26 10:40:00|21954.1|21934.1|21951.7|21931.7|21956.6|21936.6|21947.9|21927.9|12
1653561900000|2022-05-26 10:45:00|21952.9|21932.9|21981.6|21961.6|21982.7|21962.7|21952.9|21932.9|18
1653562200000|2022-05-26 10:50:00|21984.1|21944.1|22002.9|21982.9|22002.9|21982.9|21971.7|21944.1|31
1653562500000|2022-05-26 10:55:00|22001.7|21981.7|21986.7|21966.7|22004.2|21984.2|21984.2|21964.2|15
1653562800000|2022-05-26 11:00:00|21984.1|21964.1|22004.2|21984.2|22004.2|21984.2|21976.7|21956.7|27
1653563100000|2022-05-26 11:05:00|22002.9|21982.9|21992.9|21972.9|22004.1|21982.9|21988|21962.7|17
1653563400000|2022-05-26 11:10:00|21990.4|21970.4|22025.4|22005.4|22025.4|22005.4|21990.4|21970.4|72
1653563700000|2022-05-26 11:15:00|22022.9|22002.9|22030.4|22010.4|22031.7|22011.7|22015.4|21995.4|32
1653564000000|2022-05-26 11:20:00|22031.7|22011.7|22024.2|22004.2|22048|22028|22011.7|21991.7|73
1653564300000|2022-05-26 11:25:00|22025.5|22005.5|22024.2|22004.2|22039.1|22019.1|22024.2|22004.2|21
1653564600000|2022-05-26 11:30:00|22023|22003|22086.6|22066.6|22096.6|22076.6|22023|22003|167
1653564900000|2022-05-26 11:35:00|22087.8|22067.8|22084.2|22064.2|22095.4|22075.4|22081.7|22061.7|49
1653565200000|2022-05-26 11:40:00|22083|22063|22097.9|22077.9|22100.4|22080.4|22079.2|22059.2|42
1653565500000|2022-05-26 11:45:00|22096.7|22076.7|22124.2|22104.2|22142.9|22122.9|22089.2|22069.2|50
1653565800000|2022-05-26 11:50:00|22129.2|22109.2|22154.2|22134.2|22154.2|22134.2|22129.2|22109.2|47
1653566100000|2022-05-26 11:55:00|22152.9|22132.9|22164.2|22144.2|22189.2|22169.2|22129.2|22109.1|132
1653566400000|2022-05-26 12:00:00|22179.8|22159.8|22241.7|22221.7|22241.7|22221.7|22119.2|22099.2|253
1653566700000|2022-05-26 12:05:00|22242.9|22222.9|22364.2|22344.2|22393|22371.7|22229.2|22209.2|292
1653567000000|2022-05-26 12:10:00|22361.7|22341.7|22454.2|22434.2|22454.2|22434.2|22350.3|22321.4|630
1653567300000|2022-05-26 12:15:00|22452.9|22432.9|22444.2|22424.2|22455.4|22435.4|22401.7|22381.7|221
1653567600000|2022-05-26 12:20:00|22445.5|22425.5|22442.9|22422.9|22451.7|22431.7|22429.2|22409.2|163
1653567900000|2022-05-26 12:25:00|22444.2|22424.2|22479.2|22459.2|22479.2|22459.2|22426.7|22406.7|139
1653568200000|2022-05-26 12:30:00|22496.6|22456.6|22537.9|22517.9|22601.7|22581.7|22487.9|22456.6|512
1653568500000|2022-05-26 12:35:00|22534.2|22514.2|22604.2|22584.2|22616.7|22596.7|22534.2|22514.2|302
1653568800000|2022-05-26 12:40:00|22605.4|22585.4|22551.7|22531.7|22616.7|22596.7|22519.2|22499.2|341
1653569100000|2022-05-26 12:45:00|22552.9|22532.9|22531.7|22511.7|22569.2|22549.2|22513|22493|230
1653569400000|2022-05-26 12:50:00|22529.2|22509.2|22541.7|22521.7|22546.7|22526.7|22520.5|22500.5|127
1653569700000|2022-05-26 12:55:00|22539.2|22519.2|22504.2|22484.2|22539.2|22519.2|22459.3|22439.3|710
1653570000000|2022-05-26 13:00:00|22505.4|22485.4|22486.7|22466.7|22550.5|22530.5|22484.2|22464.2|312
1653570300000|2022-05-26 13:05:00|22489.2|22469.2|22524.2|22504.2|22556.7|22536.7|22460.5|22440.5|137
1653570600000|2022-05-26 13:10:00|22521.7|22501.7|22461.7|22441.7|22521.7|22501.7|22457.9|22437.9|191
1653570900000|2022-05-26 13:15:00|22459.2|22439.2|22519.2|22499.2|22519.2|22499.2|22419.2|22395.4|212
1653571200000|2022-05-26 13:20:00|22521.7|22501.7|22535.5|22515.5|22549.2|22529.2|22519.2|22499.2|194
1653571500000|2022-05-26 13:25:00|22534.2|22514.2|22513.2|22493.2|22551.7|22531.7|22513|22493|181
1653571800000|2022-05-26 13:30:00|22511.8|22491.8|22601.7|22581.7|22604.2|22584.2|22511.8|22491.8|259
1653572100000|2022-05-26 13:35:00|22604.1|22584.1|22602.9|22582.9|22626.7|22606.7|22574.2|22554.2|303
1653572400000|2022-05-26 13:40:00|22605.5|22585.5|22634.2|22614.2|22671.7|22651.7|22601.7|22581.7|373
1653572700000|2022-05-26 13:45:00|22632.9|22612.9|22599.2|22579.2|22652.9|22632.9|22599.2|22579.2|226
1653573000000|2022-05-26 13:50:00|22598|22578|22582.9|22562.9|22601.7|22581.7|22559.2|22539.2|116
1653573300000|2022-05-26 13:55:00|22584.1|22564.1|22511.7|22491.7|22589.2|22569.2|22501.7|22481.7|173
1653573600000|2022-05-26 14:00:00|22507|22487|22505.7|22485.7|22534.2|22514.2|22494.2|22474.2|221
1653573900000|2022-05-26 14:05:00|22506.8|22486.8|22461.7|22441.7|22516.7|22496.7|22458|22438|142
1653574200000|2022-05-26 14:10:00|22463|22443|22526.8|22506.8|22536.7|22516.7|22463|22443|99
1653574500000|2022-05-26 14:15:00|22525.5|22505.5|22521.7|22501.7|22534.2|22514.2|22505.5|22485.5|129
1653574800000|2022-05-26 14:20:00|22524.2|22504.2|22590.5|22570.5|22591.7|22571.7|22524.2|22504.2|170
1653575100000|2022-05-26 14:25:00|22594.1|22574.1|22520.5|22500.5|22601.6|22581.6|22520.5|22500.5|192
1653575400000|2022-05-26 14:30:00|22519.2|22499.2|22514.2|22494.2|22555.5|22535.5|22503|22483|166
1653575700000|2022-05-26 14:35:00|22509.2|22489.2|22504.2|22484.2|22511.7|22491.7|22471.7|22451.7|100
1653576000000|2022-05-26 14:40:00|22509.2|22489.2|22514.2|22494.2|22539.2|22519.2|22476.7|22456.7|122
1653576300000|2022-05-26 14:45:00|22511.7|22491.7|22496.7|22476.7|22519.2|22499.2|22474.2|22448|97
1653576600000|2022-05-26 14:50:00|22499.2|22479.2|22524.2|22504.2|22524.2|22504.2|22499.2|22479.2|97
1653576900000|2022-05-26 14:55:00|22525.4|22505.4|22556.7|22536.7|22559.2|22539.2|22525.4|22505.4|112
1653577200000|2022-05-26 15:00:00|22559.2|22539.2|22579.2|22559.2|22584.2|22564.2|22559.2|22539.2|149
1653577500000|2022-05-26 15:05:00|22576.7|22556.7|22529.2|22509.2|22591.7|22571.7|22499.2|22479.2|151
1653577800000|2022-05-26 15:10:00|22528|22508|22552.9|22532.9|22559.2|22539.2|22513|22493|162
1653578100000|2022-05-26 15:15:00|22554.2|22534.2|22557.9|22537.9|22557.9|22537.9|22520.5|22500.5|108
1653578400000|2022-05-26 15:20:00|22559.2|22539.2|22511.9|22491.9|22569.2|22549.2|22511.9|22491.9|139
1653578700000|2022-05-26 15:25:00|22509.5|22489.5|22544.2|22524.2|22576.7|22556.7|22509.5|22489.5|95
1653579000000|2022-05-26 15:30:00|22549.2|22529.2|22549.2|22529.2|22570.4|22550.4|22548.1|22528.1|73
1653579300000|2022-05-26 15:35:00|22547.9|22527.9|22474.2|22454.2|22549.2|22529.2|22444.2|22411.7|300
1653579600000|2022-05-26 15:40:00|22471.7|22451.7|22534.2|22514.2|22541.7|22521.7|22470.6|22450.6|81
1653579900000|2022-05-26 15:45:00|22535.4|22515.4|22582.9|22562.9|22582.9|22562.9|22522.9|22502.9|170
1653580200000|2022-05-26 15:50:00|22584.2|22564.2|22605.3|22585.3|22605.3|22585.3|22564.2|22544.2|163
1653580500000|2022-05-26 15:55:00|22606.6|22586.6|22594.2|22574.2|22617.9|22597.9|22588.1|22568.1|130
1653580800000|2022-05-26 16:00:00|22596.7|22576.7|22659.2|22639.2|22665.4|22645.4|22596.7|22576.7|378
1653581100000|2022-05-26 16:05:00|22657.9|22637.9|22662.9|22642.9|22665.4|22645.4|22644.2|22624.2|204
1653581400000|2022-05-26 16:10:00|22661.7|22641.7|22631.7|22611.7|22671.7|22651.7|22627.9|22607.9|138
1653581700000|2022-05-26 16:15:00|22627.9|22607.9|22656.7|22636.7|22656.7|22636.7|22616.9|22596.9|236
1653582000000|2022-05-26 16:20:00|22655.6|22635.6|22679.2|22659.2|22694.2|22674.2|22655.6|22635.6|806
1653582300000|2022-05-26 16:25:00|22676.6|22656.6|22669.2|22649.2|22681.7|22661.7|22656.6|22636.6|244
1653582600000|2022-05-26 16:30:00|22668.1|22648.1|22666.7|22646.7|22671.7|22651.7|22662.9|22642.9|69
1653582900000|2022-05-26 16:35:00|22667.9|22647.9|22690.4|22670.4|22695.4|22675.4|22655.4|22635.4|116
1653583200000|2022-05-26 16:40:00|22691.6|22671.6|22706.7|22686.7|22706.7|22686.7|22686.7|22666.7|145
1653583500000|2022-05-26 16:45:00|22701.7|22681.7|22735.4|22715.4|22735.4|22715.4|22690.6|22670.6|147
1653583800000|2022-05-26 16:50:00|22739.4|22719.4|22648.1|22628.1|22744.2|22724.2|22645.6|22625.6|148
1653584100000|2022-05-26 16:55:00|22646.7|22626.7|22654.2|22634.2|22655.6|22635.6|22634.2|22614.2|133
1653584400000|2022-05-26 17:00:00|22633.2|22613.2|22654.2|22634.2|22661.7|22641.7|22625.6|22605.6|97
1653584700000|2022-05-26 17:05:00|22651.7|22631.7|22677.9|22657.9|22687.9|22665.4|22650.4|22630.4|79
1653585000000|2022-05-26 17:10:00|22675.6|22655.6|22652.9|22632.9|22682.9|22662.9|22650.4|22630.4|74
1653585300000|2022-05-26 17:15:00|22654.3|22634.3|22659.3|22639.3|22674.3|22654.3|22649.3|22629.3|43
1653585600000|2022-05-26 17:20:00|22661.8|22641.8|22645.6|22625.6|22669.3|22649.3|22645.6|22625.6|105
1653585900000|2022-05-26 17:25:00|22644.4|22624.4|22616.8|22576.8|22660.6|22640.6|22596.8|22575.6|212
1653639300000|2022-05-27 08:15:00|22593.1|22573.1|22616.9|22576.9|22647.9|22618.1|22506.9|22486.9|149
1653639600000|2022-05-27 08:20:00|22604.4|22584.4|22632.1|22612.1|22634.4|22614.4|22603.1|22583.1|35
1653639900000|2022-05-27 08:25:00|22629.6|22609.6|22579.4|22539.4|22629.6|22609.6|22579.4|22535.8|40
1653640200000|2022-05-27 08:30:00|22576.7|22536.7|22559.4|22519.4|22576.7|22544.4|22534.4|22514.4|37
1653640500000|2022-05-27 08:35:00|22564.4|22524.4|22554.4|22534.4|22569.4|22539.4|22549.4|22521.9|16
1653640800000|2022-05-27 08:40:00|22556.9|22536.9|22539.4|22519.4|22556.9|22536.9|22534.4|22512.9|25
1653641100000|2022-05-27 08:45:00|22531.9|22511.9|22550.6|22530.6|22550.6|22530.6|22516.9|22491.9|55
1653641400000|2022-05-27 08:50:00|22548.3|22528.3|22543.1|22523.1|22548.3|22528.3|22514.4|22486.9|16
1653641700000|2022-05-27 08:55:00|22544.2|22524.2|22558.1|22538.1|22583.3|22550.8|22543.3|22523.3|21
1653642000000|2022-05-27 09:00:00|22564.4|22544.4|22539.6|22519.6|22566.9|22546.9|22539.6|22519.6|26
1653642300000|2022-05-27 09:05:00|22543.3|22523.3|22495.8|22475.8|22564.4|22544.4|22495.8|22475.8|61
1653642600000|2022-05-27 09:10:00|22494.4|22474.4|22468.1|22448.1|22495.6|22475.6|22446.9|22426.9|79
1653642900000|2022-05-27 09:15:00|22475.6|22455.6|22504.4|22484.4|22504.4|22484.4|22475.6|22455.6|23
1653643200000|2022-05-27 09:20:00|22505.6|22485.6|22551.9|22531.9|22551.9|22531.9|22505.6|22485.6|29
1653643500000|2022-05-27 09:25:00|22549.4|22529.4|22554|22534|22554|22534|22536.9|22516.9|28
1653643800000|2022-05-27 09:30:00|22555.4|22535.4|22569.4|22549.4|22569.4|22549.4|22551.9|22531.9|15
1653644100000|2022-05-27 09:35:00|22564.4|22544.4|22581.9|22561.9|22584.4|22564.4|22546.9|22526.9|32
1653644400000|2022-05-27 09:40:00|22579.4|22559.4|22617.1|22597.1|22634.4|22614.4|22573.1|22553.1|69
1653644700000|2022-05-27 09:45:00|22614.4|22594.4|22604.4|22584.4|22619.4|22599.4|22604.4|22584.4|18
1653645000000|2022-05-27 09:50:00|22602.1|22582.1|22554.4|22534.4|22605.8|22585.8|22554.4|22534.4|16
1653645300000|2022-05-27 09:55:00|22549.4|22529.4|22551.9|22531.9|22555.8|22535.8|22546.9|22526.9|12
1653645600000|2022-05-27 10:00:00|22554.4|22534.4|22591.9|22531.9|22594.4|22541.9|22549.4|22529.4|24
1653645900000|2022-05-27 10:05:00|22594.4|22534.4|22562|22542|22596|22572|22560.8|22534.4|13
1653646200000|2022-05-27 10:10:00|22560.6|22540.6|22572|22532|22572|22540.8|22557|22532|6
1653646500000|2022-05-27 10:15:00|22560.8|22540.8|22549.5|22529.5|22567|22540.8|22549.5|22522|4
1653646800000|2022-05-27 10:20:00|22550.6|22530.6|22579.5|22559.5|22594.5|22562|22550.6|22530.6|13
1653647100000|2022-05-27 10:25:00|22584.5|22564.5|22604.5|22584.5|22614.5|22594.5|22584.5|22564.5|13
1653647400000|2022-05-27 10:30:00|22606.8|22586.8|22604.5|22584.5|22609.5|22589.5|22604.5|22584.5|4
1653647700000|2022-05-27 10:35:00|22603.3|22583.3|22572|22552|22603.3|22583.3|22572|22552|13
1653648000000|2022-05-27 10:40:00|22569.5|22549.5|22593.1|22573.1|22593.1|22573.1|22564.5|22544.5|17
1653648300000|2022-05-27 10:45:00|22598.3|22578.3|22589.5|22569.5|22599.5|22579.5|22589.5|22569.5|7
1653648600000|2022-05-27 10:50:00|22586.8|22566.8|22562|22542|22593.3|22566.8|22562|22532|4
1653648900000|2022-05-27 10:55:00|22563.3|22543.3|22547|22527|22563.3|22543.3|22544.5|22524.5|15
1653649200000|2022-05-27 11:00:00|22549.5|22529.5|22562|22542|22562|22542|22549.5|22529.5|6
1653649500000|2022-05-27 11:05:00|22560.6|22540.6|22577|22557|22577|22557|22559.5|22539.5|9
1653649800000|2022-05-27 11:10:00|22578.1|22558.1|22554.7|22514.7|22579.5|22559.5|22547|22514.7|18
1653650100000|2022-05-27 11:15:00|22552|22512|22542|22522|22552|22529.5|22532|22512|12
1653650400000|2022-05-27 11:20:00|22539.5|22519.5|22502|22482|22539.5|22519.5|22502|22482|28
1653650700000|2022-05-27 11:25:00|22500.8|22480.8|22484.5|22464.5|22507|22487|22482|22462|30
1653651000000|2022-05-27 11:30:00|22488.1|22468.1|22492|22472|22495.6|22475.6|22488.1|22468.1|9
1653651300000|2022-05-27 11:35:00|22490.8|22470.8|22512.7|22492.7|22512.7|22492.7|22489.5|22469.5|37
1653651600000|2022-05-27 11:40:00|22510.4|22490.4|22509.5|22489.5|22510.4|22490.4|22488.1|22468.1|87
1653651900000|2022-05-27 11:45:00|22508.1|22488.1|22488.1|22468.1|22509.5|22489.5|22479.5|22459.5|51
1653652200000|2022-05-27 11:50:00|22493.1|22473.1|22535.6|22515.6|22539.5|22519.5|22484.7|22464.7|130
1653652500000|2022-05-27 11:55:00|22532.9|22512.9|22490.6|22470.6|22532.9|22512.9|22485.8|22465.8|43
1653652800000|2022-05-27 12:00:00|22492|22472|22529.5|22509.5|22529.5|22509.5|22475.6|22455.6|65
1653653100000|2022-05-27 12:05:00|22537|22517|22647|22627|22647|22627|22537|22517|157
1653653400000|2022-05-27 12:10:00|22648.3|22628.3|22627|22607|22648.3|22628.3|22614.5|22594.5|87
1653653700000|2022-05-27 12:15:00|22624.5|22604.5|22608.1|22588.1|22629.7|22604.5|22583.3|22563.3|43
1653654000000|2022-05-27 12:20:00|22609.5|22589.5|22613.5|22593.5|22650.6|22630.6|22609.5|22589.5|40
1653654300000|2022-05-27 12:25:00|22612.4|22592.4|22557|22517|22614.5|22594.5|22557|22517|52
1653654600000|2022-05-27 12:30:00|22520.8|22500.8|22509.5|22489.5|22522|22502|22467|22447|119
1653654900000|2022-05-27 12:35:00|22508.3|22488.3|22500.8|22480.8|22539.5|22519.5|22474.5|22454.5|102
1653655200000|2022-05-27 12:40:00|22499.5|22479.5|22522|22502|22522|22502|22489.5|22469.5|54
1653655500000|2022-05-27 12:45:00|22523.1|22503.1|22564.5|22544.5|22574.5|22554.5|22500.8|22480.8|57
1653655800000|2022-05-27 12:50:00|22563.3|22543.3|22564.5|22544.5|22574.5|22554.5|22557|22537|29
1653656100000|2022-05-27 12:55:00|22577|22557|22557|22537|22592|22572|22539.5|22519.5|98
1653656400000|2022-05-27 13:00:00|22558.1|22538.1|22527|22507|22589.5|22569.5|22517|22497|87
1653656700000|2022-05-27 13:05:00|22528.1|22508.1|22524.5|22504.5|22529.5|22509.5|22522|22502|48
1653657000000|2022-05-27 13:10:00|22525.8|22505.8|22574.5|22554.5|22580.6|22554.5|22525.8|22505.8|144
1653657300000|2022-05-27 13:15:00|22573.3|22553.3|22489.5|22469.5|22575.8|22555.8|22485.8|22465.8|130
1653657600000|2022-05-27 13:20:00|22488.3|22468.3|22579.5|22559.5|22579.5|22559.5|22482|22462|97
1653657900000|2022-05-27 13:25:00|22581.8|22561.8|22647|22627|22653.1|22633.1|22581.8|22561.8|160
1653658200000|2022-05-27 13:30:00|22648.1|22628.1|22644.5|22624.5|22683.1|22663.1|22638.1|22618.1|100
1653658500000|2022-05-27 13:35:00|22657|22637|22685.8|22665.8|22700.6|22680.6|22657|22637|156
1653658800000|2022-05-27 13:40:00|22687|22667|22699.5|22679.5|22714.5|22694.5|22679.3|22659.3|120
1653659100000|2022-05-27 13:45:00|22693.6|22673.6|22712|22692|22772|22752|22685.8|22665.8|215
1653659400000|2022-05-27 13:50:00|22713.3|22693.3|22617|22597|22715.8|22695.8|22615.9|22595.9|158
1653659700000|2022-05-27 13:55:00|22618.4|22598.4|22669.5|22649.5|22674.5|22654.5|22592|22572|109
1653660000000|2022-05-27 14:00:00|22665.9|22645.9|22710.9|22690.9|22717|22690.9|22625.6|22605.6|128
1653660300000|2022-05-27 14:05:00|22712|22692|22797|22777|22804.5|22784.5|22700.9|22680.9|142
1653660600000|2022-05-27 14:10:00|22794.5|22774.5|22800.9|22780.9|22800.9|22780.9|22767|22739.3|79
1653660900000|2022-05-27 14:15:00|22803.8|22763.8|22781.6|22761.6|22803.8|22763.8|22742.2|22722.2|65
1653661200000|2022-05-27 14:20:00|22787|22767|22736.8|22716.8|22827|22807|22736.8|22716.8|225
1653661500000|2022-05-27 14:25:00|22739.5|22719.5|22790.9|22770.9|22832|22812|22739.5|22715.6|87
1653661800000|2022-05-27 14:30:00|22792|22772|22729.7|22709.7|22793.1|22773.1|22729.7|22709.7|971
1653662100000|2022-05-27 14:35:00|22727.4|22707.4|22749.7|22729.7|22757.2|22737.2|22706.1|22686.1|83
1653662400000|2022-05-27 14:40:00|22747.2|22727.2|22767.2|22747.2|22774.7|22754.7|22712.2|22692.2|83
1653662700000|2022-05-27 14:45:00|22768.4|22748.4|22761.1|22741.1|22787.2|22767.2|22757.4|22737.4|79
1653663000000|2022-05-27 14:50:00|22765.9|22745.9|22784.7|22764.7|22784.7|22764.7|22757.2|22737.2|49
1653663300000|2022-05-27 14:55:00|22783.6|22763.6|22757.2|22737.2|22783.6|22763.6|22754.7|22734.7|80
1653663600000|2022-05-27 15:00:00|22760.7|22740.7|22749.7|22729.7|22790.9|22770.9|22726.1|22683.4|92
1653663900000|2022-05-27 15:05:00|22750.9|22730.9|22769.7|22749.7|22777.2|22749.7|22742.4|22717.4|54
1653664200000|2022-05-27 15:10:00|22774.7|22754.7|22802.2|22782.2|22802.2|22782.2|22751.1|22731.1|50
1653664500000|2022-05-27 15:15:00|22803.6|22783.6|22809.7|22789.7|22809.7|22789.7|22788.6|22768.6|198
1653664800000|2022-05-27 15:20:00|22814.7|22794.7|22817.2|22797.2|22832.2|22812.2|22803.6|22783.6|58
1653665100000|2022-05-27 15:25:00|22814.5|22794.5|22832.2|22812.2|22832.2|22812.2|22807.2|22784.7|100
1653665400000|2022-05-27 15:30:00|22831.1|22811.1|22812.2|22792.2|22832.2|22812.2|22804.7|22784.7|42
1653665700000|2022-05-27 15:35:00|22814.7|22794.7|22824.7|22804.7|22833.4|22813.4|22808.6|22788.6|51
1653666000000|2022-05-27 15:40:00|22827.2|22807.2|22852|22832|22852|22832|22809.7|22789.7|65
1653666300000|2022-05-27 15:45:00|22853.2|22833.2|22875.9|22855.9|22883.6|22863.6|22853.2|22833.2|205
1653666600000|2022-05-27 15:50:00|22877.2|22857.2|22913.4|22893.4|22914.7|22894.7|22867.2|22847.2|125
1653666900000|2022-05-27 15:55:00|22915.9|22895.9|22907|22887|22932.2|22912.2|22899.7|22879.7|239
1653667200000|2022-05-27 16:00:00|22907.2|22887.2|22912.2|22892.2|22919.7|22899.7|22902.2|22882.2|91
1653667500000|2022-05-27 16:05:00|22910.9|22890.9|22858.6|22838.6|22910.9|22890.9|22858.6|22838.6|152
1653667800000|2022-05-27 16:10:00|22857.2|22837.2|22892.2|22872.2|22892.2|22872.2|22838.6|22818.6|71
1653668100000|2022-05-27 16:15:00|22894.7|22874.7|22914.7|22894.7|22914.7|22894.7|22882.2|22862.2|151
1653668400000|2022-05-27 16:20:00|22916.1|22896.1|22978.6|22958.6|23007.2|22987.2|22916.1|22896.1|695
1653668700000|2022-05-27 16:25:00|22983.6|22963.6|22990.9|22970.9|22992.2|22972.2|22978.6|22958.6|430
1653669000000|2022-05-27 16:30:00|22989.7|22969.7|22974.7|22954.7|22992|22972|22947.2|22927.2|118
1653669300000|2022-05-27 16:35:00|22975.9|22955.9|22952.2|22932.2|22992.2|22958.6|22947.2|22927.2|87
1653669600000|2022-05-27 16:40:00|22953.6|22933.6|22965.9|22945.9|22965.9|22945.9|22927.2|22907.2|118
1653669900000|2022-05-27 16:45:00|22964.5|22944.5|22972.3|22952.3|22975.9|22955.9|22963.4|22943.4|95
1653670200000|2022-05-27 16:50:00|22974.8|22954.8|22989.8|22969.8|22999.8|22979.8|22974.8|22954.8|89
1653670500000|2022-05-27 16:55:00|22985.9|22965.9|22992.3|22972.3|22993.6|22973.6|22977.3|22957.3|72
1653670800000|2022-05-27 17:00:00|22987.3|22967.3|22964.8|22944.8|22987.3|22967.3|22959.8|22939.8|57
1653671100000|2022-05-27 17:05:00|22967.3|22947.3|22969.8|22949.8|22975.9|22955.9|22967.3|22947.3|55
1653671400000|2022-05-27 17:10:00|22968.6|22948.6|22959.8|22939.8|22977.3|22957.3|22959.8|22939.8|98
1653671700000|2022-05-27 17:15:00|22958.6|22938.6|22938.4|22918.4|22959.8|22939.8|22919.8|22899.8|122
1653672000000|2022-05-27 17:20:00|22940.9|22920.9|22924.8|22904.8|22945.9|22925.9|22923.6|22903.6|268
1653672300000|2022-05-27 17:25:00|22923.6|22903.6|22907.3|22847.3|22923.6|22903.6|22884.8|22844.8|184
1653984900000|2022-05-31 08:15:00|22830.6|22810.6|22768.1|22748.1|22836.1|22816.1|22768.1|22744.1|201
1653985200000|2022-05-31 08:20:00|22758.1|22738.1|22738.1|22718.1|22798.1|22771.6|22734.1|22714.1|85
1653985500000|2022-05-31 08:25:00|22736.6|22716.6|22714.1|22654.1|22753.1|22720.6|22677.1|22653.1|91
1653985800000|2022-05-31 08:30:00|22715|22655|22770.6|22750.6|22778.1|22750.6|22700|22655|63
1653986100000|2022-05-31 08:35:00|22767.5|22747.5|22789.1|22769.1|22796.6|22773.1|22765.6|22745.6|25
1653986400000|2022-05-31 08:40:00|22787.5|22767.5|22788.1|22768.1|22808.1|22788.1|22785.6|22759.6|51
1653986700000|2022-05-31 08:45:00|22785|22765|22838.1|22818.1|22838.1|22818.1|22784.1|22764.1|27
1653987000000|2022-05-31 08:50:00|22845|22825|22843.6|22823.6|22858.6|22836.6|22839.1|22814.1|64
1653987300000|2022-05-31 08:55:00|22840.6|22820.6|22878.1|22858.1|22878.1|22858.1|22835.6|22811.6|19
1653987600000|2022-05-31 09:00:00|22875.6|22855.6|22815.6|22795.6|22875.6|22855.6|22815.6|22783.1|18
1653987900000|2022-05-31 09:05:00|22810.6|22790.6|22818.1|22798.1|22828.1|22808.1|22810.6|22790.6|15
1653988200000|2022-05-31 09:10:00|22804|22784|22800.6|22780.6|22823.1|22795.6|22793.1|22773.1|30
1653988500000|2022-05-31 09:15:00|22790.6|22770.6|22783.1|22763.1|22808.1|22788.1|22780.6|22760.6|76
1653988800000|2022-05-31 09:20:00|22785.6|22765.6|22755.6|22735.6|22800.6|22780.6|22742.1|22718.1|43
1653989100000|2022-05-31 09:25:00|22769.6|22729.6|22745.6|22725.6|22769.6|22749.6|22730.6|22703.1|18
1653989400000|2022-05-31 09:30:00|22758.1|22718.1|22760.6|22740.6|22768.1|22743.1|22749.1|22718.1|6
1653989700000|2022-05-31 09:35:00|22763.1|22743.1|22783.1|22743.1|22783.1|22755.6|22763.1|22741.6|5
1653990000000|2022-05-31 09:40:00|22745.6|22725.6|22750.6|22730.6|22759.6|22730.6|22743.1|22716.6|25
1653990300000|2022-05-31 09:45:00|22749.1|22729.1|22745.6|22725.6|22753.1|22733.1|22745.6|22725.6|4
1653990600000|2022-05-31 09:50:00|22746.6|22726.6|22735.6|22715.6|22750.6|22730.6|22735.6|22715.6|12
1653990900000|2022-05-31 09:55:00|22737.6|22717.6|22741.6|22721.6|22747|22726.6|22730.6|22707|18
1653991200000|2022-05-31 10:00:00|22736.1|22716.1|22743.1|22723.1|22746.6|22723.1|22728.1|22706.6|7
1653991500000|2022-05-31 10:05:00|22739.6|22719.6|22733.1|22713.1|22743.1|22723.1|22733.1|22713.1|8
1653991800000|2022-05-31 10:10:00|22730.1|22710.1|22715.6|22695.6|22738.1|22713.1|22689.1|22661.1|20
1653992100000|2022-05-31 10:15:00|22716.6|22696.6|22705.6|22685.6|22723.1|22703.1|22705.6|22685.6|12
1653992400000|2022-05-31 10:20:00|22701.6|22681.6|22680.6|22660.6|22701.6|22681.6|22670.6|22650.6|33
1653992700000|2022-05-31 10:25:00|22678.1|22658.1|22664.6|22644.6|22678.1|22658.1|22650.6|22630.6|34
1653993000000|2022-05-31 10:30:00|22665.6|22645.6|22673.1|22653.1|22683.1|22660.6|22655.6|22635.6|12
1653993300000|2022-05-31 10:35:00|22672.1|22652.1|22674.6|22634.6|22674.6|22652.1|22656.1|22634.6|13
1653993600000|2022-05-31 10:40:00|22668.1|22648.1|22694.6|22674.6|22695.6|22675.6|22665.6|22645.6|110
1653993900000|2022-05-31 10:45:00|22695.6|22675.6|22710.1|22670.1|22715.6|22695.6|22695.6|22670.1|34
1653994200000|2022-05-31 10:50:00|22697.1|22677.1|22676.1|22636.1|22697.1|22677.1|22659.6|22634.6|12
1653994500000|2022-05-31 10:55:00|22669.1|22649.1|22713.1|22693.1|22715.6|22695.6|22667.1|22647.1|22
1653994800000|2022-05-31 11:00:00|22716.1|22696.1|22713.1|22693.1|22728.1|22708.1|22711.6|22691.6|7
1653995100000|2022-05-31 11:05:00|22718.6|22698.6|22728.1|22708.1|22735.1|22713.1|22713.1|22688.1|44
1653995400000|2022-05-31 11:10:00|22726.6|22706.6|22715.6|22695.6|22726.6|22706.6|22705.6|22685.6|8
1653995700000|2022-05-31 11:15:00|22724.6|22684.6|22705.6|22685.6|22724.6|22687.1|22700.6|22673.1|11
1653996000000|2022-05-31 11:20:00|22710.6|22690.6|22715.6|22695.6|22715.6|22695.6|22710.6|22690.6|10
1653996300000|2022-05-31 11:25:00|22721.6|22701.6|22736.1|22716.1|22747.1|22727.1|22721.6|22701.6|1052
1653996600000|2022-05-31 11:30:00|22733.6|22713.6|22586.1|22546.1|22733.6|22713.6|22556.1|22527.6|1726
1653996900000|2022-05-31 11:35:00|22587.1|22547.1|22586.5|22566.5|22598.6|22578.6|22557.6|22537.6|56
1653997200000|2022-05-31 11:40:00|22598.6|22578.6|22606.1|22586.1|22609.6|22586.1|22571.1|22551.1|62
1653997500000|2022-05-31 11:45:00|22604.2|22584.2|22646.1|22626.1|22646.1|22626.1|22601.1|22581.1|41
1653997800000|2022-05-31 11:50:00|22643.6|22623.6|22601.1|22581.1|22643.6|22623.6|22601.1|22581.1|25
1653998100000|2022-05-31 11:55:00|22603.6|22583.6|22624.6|22604.6|22643.6|22623.6|22593.6|22573.6|72
1653998400000|2022-05-31 12:00:00|22632.6|22592.6|22663.6|22643.6|22682.6|22656.1|22615.1|22592.6|102
1653998700000|2022-05-31 12:05:00|22668.6|22648.6|22636.1|22616.1|22668.6|22648.6|22634.2|22614.2|97
1653999000000|2022-05-31 12:10:00|22641.1|22621.1|22643.6|22623.6|22664.2|22644.2|22595.7|22569.2|735
1653999300000|2022-05-31 12:15:00|22642.6|22622.6|22608.6|22588.6|22642.6|22622.6|22603.6|22583.6|41
1653999600000|2022-05-31 12:20:00|22607.6|22587.6|22609.6|22589.6|22616.1|22596.1|22599.6|22579.6|92
1653999900000|2022-05-31 12:25:00|22602.1|22582.1|22551.1|22531.1|22613.6|22593.6|22551.1|22531.1|153
1654000200000|2022-05-31 12:30:00|22552.1|22532.1|22499.6|22479.6|22568.6|22548.6|22416.1|22396.1|394
1654000500000|2022-05-31 12:35:00|22500.6|22480.6|22575.2|22555.2|22578.6|22558.6|22500.6|22480.6|101
1654000800000|2022-05-31 12:40:00|22578.6|22558.6|22656.1|22636.1|22703.6|22683.6|22578.6|22558.6|165
1654001100000|2022-05-31 12:45:00|22653.1|22633.1|22686.1|22666.1|22686.1|22666.1|22651.1|22631.1|73
1654001400000|2022-05-31 12:50:00|22683.6|22663.6|22641.1|22621.1|22683.6|22663.6|22641.1|22621.1|71
1654001700000|2022-05-31 12:55:00|22638.6|22618.6|22669.6|22649.6|22681.1|22661.1|22638.6|22618.6|30
1654002000000|2022-05-31 13:00:00|22665.2|22645.2|22743.6|22723.6|22743.6|22723.6|22638.6|22618.6|94
1654002300000|2022-05-31 13:05:00|22741.1|22721.1|22805.2|22785.2|22808.6|22788.6|22738.6|22718.6|144
1654002600000|2022-05-31 13:10:00|22806.1|22786.1|22770.2|22750.2|22806.1|22786.1|22768.6|22748.6|80
1654002900000|2022-05-31 13:15:00|22767.7|22747.7|22832.1|22812.1|22832.1|22812.1|22765.2|22745.2|128
1654003200000|2022-05-31 13:20:00|22833.1|22813.1|22858.7|22838.7|22860.2|22840.2|22832.1|22812.1|98
1654003500000|2022-05-31 13:25:00|22852.7|22832.7|22853.7|22833.7|22853.7|22833.7|22812.7|22792.7|114
1654003800000|2022-05-31 13:30:00|22857.1|22837.1|22877.7|22857.7|22878.7|22858.7|22849.2|22829.2|169
1654004100000|2022-05-31 13:35:00|22876.7|22856.7|22864.6|22844.6|22912.1|22892.1|22857.1|22837.1|137
1654004400000|2022-05-31 13:40:00|22863.7|22843.7|22898.7|22878.7|22898.7|22878.7|22833.7|22813.7|137
1654004700000|2022-05-31 13:45:00|22902.1|22882.1|22962.7|22942.7|22962.7|22942.7|22902.1|22882.1|190
1654005000000|2022-05-31 13:50:00|22963.7|22943.7|22989.6|22969.6|22990.6|22970.6|22928.7|22908.7|229
1654005300000|2022-05-31 13:55:00|22991.2|22971.2|23201.6|23161.6|23308.7|23288.7|22986.2|22966.2|669
1654005600000|2022-05-31 14:00:00|23192.6|23172.6|23261.2|23221.2|23291.2|23271.2|23128.7|23102.7|426
1654005900000|2022-05-31 14:05:00|23246.2|23226.2|23338.1|23318.1|23391.6|23371.6|23243.7|23215.2|1491
1654006200000|2022-05-31 14:10:00|23339.6|23319.6|23283.1|23263.1|23348.1|23328.1|23247.1|23227.1|231
1654006500000|2022-05-31 14:15:00|23284.1|23264.1|23303.7|23283.7|23323.1|23303.1|23263.1|23243.1|324
1654006800000|2022-05-31 14:20:00|23304.6|23284.6|23268.7|23248.7|23323.7|23303.7|23268.7|23248.7|162
1654007100000|2022-05-31 14:25:00|23265.2|23245.2|23288.7|23268.7|23288.7|23268.7|23247.7|23227.7|124
1654007400000|2022-05-31 14:30:00|23293.7|23273.7|23264.7|23244.7|23304.6|23284.6|23261.7|23241.7|167
1654007700000|2022-05-31 14:35:00|23262.8|23242.8|23297.7|23277.7|23297.7|23277.7|23246.2|23226.2|100
1654008000000|2022-05-31 14:40:00|23306.2|23286.2|23298.7|23278.7|23325.7|23301.2|23294.2|23274.2|156
1654008300000|2022-05-31 14:45:00|23301.2|23281.2|23318.7|23298.7|23336.2|23316.2|23296.2|23276.2|195
1654008600000|2022-05-31 14:50:00|23319.7|23299.7|23363.7|23343.7|23365.2|23345.2|23303.7|23283.7|113
1654008900000|2022-05-31 14:55:00|23370.7|23330.7|23348.1|23328.1|23393.1|23373.1|23332.2|23312.2|721
1654009200000|2022-05-31 15:00:00|23349.1|23329.1|23355.6|23335.6|23373.1|23353.1|23285.2|23265.2|228
1654009500000|2022-05-31 15:05:00|23360.6|23340.6|23292.2|23272.2|23375.6|23355.6|23292.2|23264.7|186
1654009800000|2022-05-31 15:10:00|23289.7|23269.7|23313.1|23293.1|23315.1|23295.1|23285.6|23265.6|84
1654010100000|2022-05-31 15:15:00|23311.6|23291.6|23273.1|23253.1|23345.6|23325.6|23269.7|23249.7|125
1654010400000|2022-05-31 15:20:00|23274.1|23254.1|23264.1|23244.1|23276.6|23256.6|23239.7|23209.7|134
1654010700000|2022-05-31 15:25:00|23263.1|23243.1|23198.1|23178.1|23263.1|23243.1|23198.1|23178.1|267
1654011000000|2022-05-31 15:30:00|23195.6|23175.6|23137.2|23117.2|23200.6|23180.6|23137.2|23117.2|140
1654011300000|2022-05-31 15:35:00|23139.7|23119.7|23130.6|23110.6|23184.7|23164.7|23130.6|23110.6|176
1654011600000|2022-05-31 15:40:00|23128.1|23108.1|23094.7|23054.7|23160.6|23140.6|23077.2|23054.7|118
1654011900000|2022-05-31 15:45:00|23093.1|23073.1|23155.6|23135.6|23155.6|23135.6|23088.1|23068.1|124
1654012200000|2022-05-31 15:50:00|23151.6|23131.6|23154.7|23134.7|23175.6|23155.6|23133.1|23113.1|107
1654012500000|2022-05-31 15:55:00|23157.2|23137.2|23123.1|23103.1|23173.1|23153.1|23114.1|23094.1|78
1654012800000|2022-05-31 16:00:00|23119.7|23099.7|23148.1|23128.1|23170.6|23150.6|23115.6|23095.6|326
1654013100000|2022-05-31 16:05:00|23147.2|23127.2|23078.7|23058.7|23150.6|23130.6|23075.2|23055.2|155
1654013400000|2022-05-31 16:10:00|23077.2|23057.2|23123.2|23103.2|23125.7|23105.7|23073.2|23053.2|154
1654013700000|2022-05-31 16:15:00|23124.1|23104.1|23135.7|23115.7|23145.7|23125.7|23118.2|23098.2|162
1654014000000|2022-05-31 16:20:00|23138.2|23118.2|23129.7|23109.7|23165.7|23145.7|23118.2|23098.2|757
1654014300000|2022-05-31 16:25:00|23128.2|23108.2|23165.7|23145.7|23175.7|23155.7|23125.2|23105.2|904
1654014600000|2022-05-31 16:30:00|23168.2|23148.2|23205.7|23185.7|23205.7|23185.7|23155.7|23135.7|137
1654014900000|2022-05-31 16:35:00|23206.6|23186.6|23234.7|23214.7|23235.7|23215.7|23206.6|23186.6|104
1654015200000|2022-05-31 16:40:00|23236.2|23216.2|23210.7|23190.7|23242.2|23222.2|23210.7|23190.7|81
1654015500000|2022-05-31 16:45:00|23208.2|23188.2|23199.1|23179.1|23208.2|23188.2|23191.6|23171.6|108
1654015800000|2022-05-31 16:50:00|23201.2|23181.2|23200.7|23180.7|23205.7|23185.7|23191.2|23171.2|80
1654016100000|2022-05-31 16:55:00|23199.7|23179.7|23172.2|23152.2|23199.7|23179.7|23172.2|23152.2|107
1654016400000|2022-05-31 17:00:00|23170.7|23150.7|23145.7|23125.7|23173.2|23153.2|23140.7|23120.7|139
1654016700000|2022-05-31 17:05:00|23149.1|23129.1|23133.2|23113.2|23164.7|23144.7|23128.2|23108.2|82
1654017000000|2022-05-31 17:10:00|23134.1|23114.1|23133.2|23113.2|23135.7|23115.7|23115.7|23095.7|93
1654017300000|2022-05-31 17:15:00|23132.2|23112.2|23159.1|23139.1|23160.7|23140.7|23130.7|23110.7|93
1654017600000|2022-05-31 17:20:00|23160.7|23140.7|23194.1|23174.1|23196.6|23176.6|23160.7|23140.7|265
1654017900000|2022-05-31 17:25:00|23193.2|23173.2|23200.7|23180.7|23205.7|23185.7|23156.6|23133.2|145
1654071300000|2022-06-01 08:15:00|23204.3|23184.3|23278.3|23258.3|23338.3|23318.3|23204.3|23184.3|161
1654071600000|2022-06-01 08:20:00|23280.2|23260.2|23362.7|23342.7|23428.3|23393.3|23280.2|23260.2|248
1654071900000|2022-06-01 08:25:00|23367.7|23347.7|23358.3|23338.3|23375.2|23351.2|23341.2|23310.2|621
1654072200000|2022-06-01 08:30:00|23364.5|23324.5|23395.2|23375.2|23412.4|23392.4|23360.8|23324.5|70
1654072500000|2022-06-01 08:35:00|23402.7|23382.7|23438.7|23418.7|23440.2|23420.2|23402.7|23382.7|52
1654072800000|2022-06-01 08:40:00|23440.2|23420.2|23437.7|23417.7|23450.2|23420.2|23424.3|23404.3|41
1654073100000|2022-06-01 08:45:00|23438.7|23418.7|23389.3|23369.3|23438.7|23418.7|23389.3|23369.3|133
1654073400000|2022-06-01 08:50:00|23386.2|23366.2|23394.3|23354.3|23400.2|23380.2|23370.2|23350.2|117
1654073700000|2022-06-01 08:55:00|23392.7|23352.7|23385.3|23365.3|23419.9|23385.8|23380.2|23352.7|58
1654074000000|2022-06-01 09:00:00|23382.8|23362.8|23375.3|23355.3|23400.3|23380.3|23374.3|23350.3|73
1654074300000|2022-06-01 09:05:00|23372.8|23352.8|23519.7|23499.7|23524.7|23504.7|23372.8|23352.8|355
1654074600000|2022-06-01 09:10:00|23521.2|23501.2|23510.3|23490.3|23553.4|23529.7|23505.3|23485.3|307
1654074900000|2022-06-01 09:15:00|23507.8|23487.8|23500.3|23480.3|23515.3|23495.3|23499.3|23479.3|35
1654075200000|2022-06-01 09:20:00|23502.8|23482.8|23502.8|23482.8|23502.8|23482.8|23497.8|23477.8|12
1654075500000|2022-06-01 09:25:00|23507.8|23487.8|23472.8|23452.8|23515.3|23495.3|23470.3|23450.3|35
1654075800000|2022-06-01 09:30:00|23475.3|23455.3|23480.3|23460.3|23497.8|23477.8|23475.3|23455.3|12
1654076100000|2022-06-01 09:35:00|23477.2|23457.2|23460.3|23440.3|23477.2|23457.2|23457.8|23435.3|15
1654076400000|2022-06-01 09:40:00|23461.2|23441.2|23467.8|23447.8|23472.8|23452.8|23461.2|23441.2|10
1654076700000|2022-06-01 09:45:00|23469.3|23449.3|23495.3|23475.3|23497.8|23477.8|23469.3|23449.3|22
1654077000000|2022-06-01 09:50:00|23492.8|23472.8|23485.3|23465.3|23492.8|23472.8|23472.8|23450.3|7
1654077300000|2022-06-01 09:55:00|23484.3|23464.3|23510.3|23490.3|23510.3|23490.3|23482.8|23462.8|182
1654077600000|2022-06-01 10:00:00|23509.3|23489.3|23504.3|23484.3|23512.8|23492.8|23503.4|23483.4|24
1654077900000|2022-06-01 10:05:00|23497.8|23477.8|23412.8|23392.8|23497.8|23477.8|23407.2|23380|33
1654078200000|2022-06-01 10:10:00|23414.7|23394.7|23475.3|23455.3|23498.7|23467.8|23414.7|23388.7|12
1654078500000|2022-06-01 10:15:00|23477.8|23457.8|23470.3|23450.3|23493.7|23473.7|23452.8|23432.8|17
1654078800000|2022-06-01 10:20:00|23472.8|23452.8|23470.3|23430.3|23476.2|23456.2|23450.3|23430.3|27
1654079100000|2022-06-01 10:25:00|23458.4|23438.4|23450.3|23430.3|23458.4|23438.4|23450.3|23430.3|5
1654079400000|2022-06-01 10:30:00|23458.4|23418.4|23442.8|23422.8|23458.4|23434.3|23442.8|23418.4|10
1654079700000|2022-06-01 10:35:00|23449.9|23409.9|23439.3|23419.3|23449.9|23419.3|23430.3|23409.9|23
1654080000000|2022-06-01 10:40:00|23444|23424|23405.3|23385.3|23455.3|23435.3|23389.7|23369.7|44
1654080300000|2022-06-01 10:45:00|23412.8|23392.8|23355.3|23335.3|23440.3|23420.3|23347.8|23324.9|162
1654080600000|2022-06-01 10:50:00|23353.7|23333.7|23370.3|23350.3|23399.9|23355.3|23353.7|23333.7|16
1654080900000|2022-06-01 10:55:00|23367.8|23347.8|23387.8|23367.8|23400.3|23380.3|23367.8|23347.8|14
1654081200000|2022-06-01 11:00:00|23392.8|23352.8|23395.3|23355.3|23395.3|23367.8|23355.3|23333.7|35
1654081500000|2022-06-01 11:05:00|23382.4|23362.4|23387.8|23367.8|23405.3|23385.3|23377.8|23357.8|11
1654081800000|2022-06-01 11:10:00|23390.3|23370.3|23375.3|23355.3|23395.3|23375.3|23375.3|23355.3|12
1654082100000|2022-06-01 11:15:00|23374.3|23354.3|23331.2|23311.2|23374.3|23354.3|23325.3|23305.3|50
1654082400000|2022-06-01 11:20:00|23332.2|23312.2|23333.7|23313.7|23370.3|23345.9|23332.2|23303.7|610
1654082700000|2022-06-01 11:25:00|23335.6|23315.6|23368.7|23328.7|23368.7|23337.8|23335.6|23315.6|1193
1654083000000|2022-06-01 11:30:00|23370.3|23330.3|23349.7|23329.7|23378.7|23355.6|23347.2|23327.2|21
1654083300000|2022-06-01 11:35:00|23345.3|23325.3|23337.2|23317.2|23353.7|23333.7|23337.2|23317.2|29
1654083600000|2022-06-01 11:40:00|23334.7|23314.7|23342.2|23302.2|23342.2|23314.7|23322.2|23300.3|35
1654083900000|2022-06-01 11:45:00|23337.2|23297.2|23372.5|23352.5|23372.5|23352.5|23324.7|23297.2|27
1654084200000|2022-06-01 11:50:00|23377.2|23357.2|23377.2|23357.2|23402.2|23379.7|23377.2|23357.2|29
1654084500000|2022-06-01 11:55:00|23374.7|23354.7|23343.7|23323.7|23379.7|23357.2|23343.7|23323.7|225
1654084800000|2022-06-01 12:00:00|23342.2|23322.2|23474.7|23454.7|23496.8|23470.6|23342.2|23322.2|151
1654085100000|2022-06-01 12:05:00|23473.1|23453.1|23492.2|23472.2|23492.2|23472.2|23473.1|23453.1|97
1654085400000|2022-06-01 12:10:00|23493.1|23473.1|23528.1|23508.1|23528.1|23508.1|23493.1|23473.1|303
1654085700000|2022-06-01 12:15:00|23535.6|23515.6|23524.7|23504.7|23552.2|23532.2|23519.7|23499.7|265
1654086000000|2022-06-01 12:20:00|23519.7|23499.7|23529.7|23509.7|23534.7|23514.7|23493.7|23473.7|277
1654086300000|2022-06-01 12:25:00|23530.6|23510.6|23489.7|23469.7|23530.6|23510.6|23479.7|23459.7|76
1654086600000|2022-06-01 12:30:00|23491.6|23471.6|23502.2|23482.2|23505.6|23485.6|23434.7|23414.7|128
1654086900000|2022-06-01 12:35:00|23499.7|23479.7|23459.7|23439.7|23503.1|23483.1|23459.7|23439.7|84
1654087200000|2022-06-01 12:40:00|23457.8|23437.8|23429.7|23409.7|23479.7|23459.7|23429.7|23409.7|74
1654087500000|2022-06-01 12:45:00|23430.6|23410.6|23450.6|23430.6|23454.1|23434.1|23414.7|23394.7|1031
1654087800000|2022-06-01 12:50:00|23451.6|23431.6|23495.3|23475.3|23509.4|23489.4|23448.1|23428.1|131
1654088100000|2022-06-01 12:55:00|23496.9|23476.9|23570.9|23550.9|23573.4|23553.4|23496.9|23476.9|231
1654088400000|2022-06-01 13:00:00|23571.9|23551.9|23690.9|23670.9|23690.9|23670.9|23571.9|23551.9|431
1654088700000|2022-06-01 13:05:00|23692.5|23672.5|23735.9|23715.9|23736.6|23716.6|23690.9|23670.9|401
1654089000000|2022-06-01 13:10:00|23738.4|23718.4|23693.4|23673.4|23765.3|23745.3|23688.4|23668.4|388
1654089300000|2022-06-01 13:15:00|23695|23675|23652.5|23632.5|23705.9|23685.9|23635.9|23615.9|245
1654089600000|2022-06-01 13:20:00|23650.9|23630.9|23713.4|23693.4|23715.9|23695.9|23648.4|23628.4|160
1654089900000|2022-06-01 13:25:00|23715|23695|23698.4|23678.4|23720.9|23700.9|23653.4|23633.4|157
1654090200000|2022-06-01 13:30:00|23700.9|23680.9|23701.9|23681.9|23745.9|23725.9|23695.9|23675.9|257
1654090500000|2022-06-01 13:35:00|23703.8|23683.8|23748.8|23728.8|23788.4|23768.4|23703.8|23683.8|314
1654090800000|2022-06-01 13:40:00|23751.9|23731.9|23803.4|23783.4|23804.4|23784.4|23738.4|23718.4|366
1654091100000|2022-06-01 13:45:00|23801.6|23781.6|23814.1|23794.1|23840.9|23820.9|23792.5|23772.5|642
1654091400000|2022-06-01 13:50:00|23815|23795|23793.4|23773.4|23822.5|23802.5|23780.9|23760.9|210
1654091700000|2022-06-01 13:55:00|23792.5|23772.5|23770.9|23750.9|23831.9|23811.9|23770|23750|227
1654092000000|2022-06-01 14:00:00|23768.4|23748.4|23748.4|23728.4|23805|23785|23735.9|23715.9|610
1654092300000|2022-06-01 14:05:00|23750.9|23730.9|23663.4|23643.4|23755.9|23735.9|23653.4|23633.4|429
1654092600000|2022-06-01 14:10:00|23661.6|23641.6|23613.4|23593.4|23680.9|23660.9|23598.4|23578.4|357
1654092900000|2022-06-01 14:15:00|23615.9|23595.9|23614.4|23594.4|23653.8|23633.8|23595|23565.9|201
1654093200000|2022-06-01 14:20:00|23615.3|23595.3|23600.9|23580.9|23640.3|23620.3|23600.9|23580.9|192
1654093500000|2022-06-01 14:25:00|23599.4|23579.4|23580.9|23560.9|23605.9|23585.9|23566.9|23546.9|250
1654093800000|2022-06-01 14:30:00|23583.4|23563.4|23608.4|23588.4|23636.9|23616.9|23580.9|23560.9|177
1654094100000|2022-06-01 14:35:00|23607.5|23587.5|23678.4|23658.4|23689.4|23669.4|23553.4|23532.5|439
1654094400000|2022-06-01 14:40:00|23677.5|23657.5|23723.4|23703.4|23726.9|23706.9|23671.6|23651.6|171
1654094700000|2022-06-01 14:45:00|23720.9|23700.9|23667.5|23647.5|23721.9|23701.9|23662.5|23642.5|138
1654095000000|2022-06-01 14:50:00|23673.4|23653.4|23705.9|23685.9|23711.9|23691.9|23673.4|23653.4|175
1654095300000|2022-06-01 14:55:00|23703.4|23683.4|23705.9|23685.9|23709.4|23689.4|23672.8|23652.8|102
1654095600000|2022-06-01 15:00:00|23706.9|23686.9|23653.4|23633.4|23710.9|23690.9|23643.4|23623.4|142
1654095900000|2022-06-01 15:05:00|23652.5|23632.5|23676.9|23656.9|23676.9|23656.9|23640.9|23620.9|114
1654096200000|2022-06-01 15:10:00|23678.4|23658.4|23703.4|23683.4|23711.9|23691.9|23678.4|23658.4|111
1654096500000|2022-06-01 15:15:00|23702.5|23682.5|23733.4|23713.4|23733.4|23713.4|23670|23650|133
1654096800000|2022-06-01 15:20:00|23734.4|23714.4|23717.8|23697.8|23753.4|23733.4|23717.8|23697.8|212
1654097100000|2022-06-01 15:25:00|23716.9|23696.9|23731.3|23711.3|23750.3|23730.3|23716.9|23696.9|171
1654097400000|2022-06-01 15:30:00|23732.2|23712.2|23752.8|23732.8|23752.8|23732.8|23730.3|23710.3|205
1654097700000|2022-06-01 15:35:00|23755.9|23735.9|23760.3|23740.3|23760.9|23740.9|23731.9|23711.9|359
1654098000000|2022-06-01 15:40:00|23759.4|23739.4|23753.4|23733.4|23763.4|23743.4|23748.4|23728.4|112
1654098300000|2022-06-01 15:45:00|23751.9|23731.9|23795.3|23775.3|23797.8|23777.8|23740|23720|282
1654098600000|2022-06-01 15:50:00|23792.8|23772.8|23847.8|23827.8|23847.8|23827.8|23792.8|23772.8|479
1654098900000|2022-06-01 15:55:00|23840.3|23820.3|23841.3|23821.3|23850.3|23830.3|23822.8|23802.8|290
1654099200000|2022-06-01 16:00:00|23842.2|23822.2|23865.3|23845.3|23866.3|23846.3|23841.3|23821.3|193
1654099500000|2022-06-01 16:05:00|23862.8|23842.8|23876.9|23856.9|23887.8|23867.8|23851.9|23831.9|265
1654099800000|2022-06-01 16:10:00|23877.8|23857.8|23897.8|23877.8|23915.3|23895.3|23855.3|23835.3|202
1654100100000|2022-06-01 16:15:00|23900.3|23880.3|23880.3|23860.3|23900.3|23880.3|23870.3|23850.3|120
1654100400000|2022-06-01 16:20:00|23879.4|23859.4|23956.9|23936.9|23969.7|23949.7|23878.8|23858.8|1539
1654100700000|2022-06-01 16:25:00|23958.4|23938.4|23983.4|23963.4|23999.4|23979.4|23957.5|23937.5|611
1654101000000|2022-06-01 16:30:00|23985|23965|23994.1|23974.1|24005.9|23985.9|23982.5|23962.5|241
1654101300000|2022-06-01 16:35:00|23992.5|23972.5|24005|23985|24005.9|23985.9|23984.4|23964.4|140
1654101600000|2022-06-01 16:40:00|24005.9|23985.9|24028.4|24008.4|24067.5|24047.5|24005.9|23985.9|199
1654101900000|2022-06-01 16:45:00|24029.4|24009.4|24057.2|24037.2|24058.4|24038.4|24017.5|23997.5|553
1654102200000|2022-06-01 16:50:00|24058.1|24038.1|24027.8|24007.8|24059.7|24039.7|24017.8|23997.8|231
1654102500000|2022-06-01 16:55:00|24029.4|24009.4|24035.3|24015.3|24047.8|24027.8|24017.8|23997.8|148
1654102800000|2022-06-01 17:00:00|24036.3|24016.3|24006.9|23986.9|24036.3|24016.3|24006.9|23986.9|97
1654103100000|2022-06-01 17:05:00|24005.3|23985.3|23976.9|23956.9|24005.3|23985.3|23976.9|23956.9|122
1654103400000|2022-06-01 17:10:00|23975.3|23955.3|23983.8|23963.8|23995.3|23975.3|23974.4|23954.4|71
1654103700000|2022-06-01 17:15:00|23982.8|23962.8|23982.8|23962.8|23995.3|23975.3|23965.3|23945.3|83
1654104000000|2022-06-01 17:20:00|23987.8|23967.8|23968.8|23948.8|23995.3|23975.3|23967.8|23947.8|101
1654104300000|2022-06-01 17:25:00|23972.8|23952.8|23976.3|23936.3|23986.9|23966.9|23951.3|23927.8|179
1654104600000|2022-06-01 17:30:00|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|23977.8|23937.8|0
1654170300000|2022-06-02 11:45:00|23815.4|23795.4|23873.8|23833.8|23877.3|23849.8|23805.4|23785.4|46
1654170600000|2022-06-02 11:50:00|23867.5|23847.5|23878.8|23858.8|23917.3|23897.3|23867.5|23847.5|81
1654170900000|2022-06-02 11:55:00|23873.8|23853.8|23912.9|23892.9|23917.3|23897.3|23853.8|23833.8|66
1654171200000|2022-06-02 12:00:00|23913.8|23893.8|23951.6|23931.6|23951.6|23931.6|23896.3|23876.3|146
1654171500000|2022-06-02 12:05:00|23954.7|23934.7|23950.7|23930.7|23958.2|23938.2|23920.4|23900.4|403
1654171800000|2022-06-02 12:10:00|23949.7|23929.7|23863.2|23843.2|23949.7|23929.7|23854.7|23834.7|70
1654172100000|2022-06-02 12:15:00|23868.2|23848.2|23869.7|23849.7|23883.2|23853.2|23850.7|23830.7|138
1654172400000|2022-06-02 12:20:00|23870.7|23850.7|23873.1|23853.1|23875.6|23855.6|23867.2|23847.2|55
1654172700000|2022-06-02 12:25:00|23875.6|23855.6|23869.5|23829.5|23875.6|23855.6|23838.1|23818.1|421
1654173000000|2022-06-02 12:30:00|23871.3|23851.3|23932.2|23912.2|23951.6|23931.6|23871.3|23849.7|144
1654173300000|2022-06-02 12:35:00|23930.4|23910.4|23985.4|23965.4|23991.3|23971.3|23918.8|23898.8|131
1654173600000|2022-06-02 12:40:00|23983.8|23963.8|24151.5|24131.5|24151.5|24131.5|23977.9|23957.9|336
1654173900000|2022-06-02 12:45:00|24153.4|24133.4|24129.7|24109.7|24155|24135|24088.1|24048.1|334
1654174200000|2022-06-02 12:50:00|24130.6|24110.6|24095.6|24075.6|24166.5|24146.5|24095.6|24075.6|245
1654174500000|2022-06-02 12:55:00|24096.5|24076.5|24099|24079|24114|24094|24084.7|24064.7|117
1654174800000|2022-06-02 13:00:00|24098.1|24078.1|24128.1|24108.1|24182.2|24162.2|24098.1|24078.1|243
1654175100000|2022-06-02 13:05:00|24130.6|24110.6|24082.2|24062.2|24161.5|24141.5|24082.2|24059|266
1654175400000|2022-06-02 13:10:00|24080.6|24060.6|24033.8|24013.8|24086.5|24066.5|23993.8|23946.8|450
1654175700000|2022-06-02 13:15:00|24034.7|24014.7|24054.7|24014.7|24078.8|24058.8|24033.8|23992.9|58
1654176000000|2022-06-02 13:20:00|24051.3|24031.3|23982.9|23962.9|24063.8|24043.8|23941.3|23913.1|159
1654176300000|2022-06-02 13:25:00|23981.3|23961.3|23981.3|23961.3|23986.3|23963.8|23940.4|23920.4|137
1654176600000|2022-06-02 13:30:00|23983.8|23963.8|24047.9|24027.9|24050.6|24030.6|23983.8|23963.8|88
1654176900000|2022-06-02 13:35:00|24053.8|24033.8|23986.3|23966.3|24072.9|24052.9|23977.9|23957.9|154
1654177200000|2022-06-02 13:40:00|23988.8|23968.8|23997|23977|24039.5|24013.8|23952.2|23932.2|210
1654177500000|2022-06-02 13:45:00|23997.9|23977.9|24029.5|24009.5|24082.9|24062.9|23992|23971.3|219
1654177800000|2022-06-02 13:50:00|24030.4|24010.4|23947|23927|24039.5|24019.5|23932|23912|276
1654178100000|2022-06-02 13:55:00|23946.1|23926.1|23991.3|23951.3|23991.3|23960.4|23917|23897|329
1654178400000|2022-06-02 14:00:00|23994.5|23954.5|24030.6|24010.6|24042|24022|23994.5|23954.5|140
1654178700000|2022-06-02 14:05:00|24031.5|24011.5|24007.9|23987.9|24047|24027|24001.1|23981.1|121
1654179000000|2022-06-02 14:10:00|24009.5|23989.5|23997|23977|24022|24002|23992|23972|330
1654179300000|2022-06-02 14:15:00|23997.9|23977.9|24013.6|23993.6|24013.6|23993.6|23937.9|23917.9|222
1654179600000|2022-06-02 14:20:00|24017.2|23997.2|24009.7|23969.7|24042.9|24022.9|23994.5|23969.7|108
1654179900000|2022-06-02 14:25:00|24004.7|23984.7|24062|24042|24074.5|24050.4|24004.7|23984.7|307
1654180200000|2022-06-02 14:30:00|24063.8|24043.8|24055.2|24035.2|24072|24052|24036.1|24016.1|163
1654180500000|2022-06-02 14:35:00|24053.6|24033.6|24074.5|24054.5|24077|24057|24041.1|24021.1|117
1654180800000|2022-06-02 14:40:00|24071.8|24051.8|24066.1|24046.1|24072.9|24051.8|24047|24027|105
1654181100000|2022-06-02 14:45:00|24064.5|24044.5|24067|24047|24070.4|24050.4|24040.4|24020.4|243
1654181400000|2022-06-02 14:50:00|24065.4|24045.4|24038.6|24018.6|24097.9|24077.9|24038.6|24018.6|340
1654181700000|2022-06-02 14:55:00|24036.1|24016.1|23974.5|23954.5|24036.1|24016.1|23974.5|23954.5|116
1654182000000|2022-06-02 15:00:00|23971.1|23951.1|23938.6|23918.6|23979.5|23959.5|23902.9|23882.9|175
1654182300000|2022-06-02 15:05:00|23934.5|23914.5|23989.5|23969.5|23992|23972|23934.5|23914.5|140
1654182600000|2022-06-02 15:10:00|23991.1|23971.1|23987.9|23967.9|24000.4|23980.4|23977|23957|99
1654182900000|2022-06-02 15:15:00|23989.5|23969.5|23928.6|23908.6|24005.4|23985.4|23907.9|23881.3|128
1654183200000|2022-06-02 15:20:00|23927.7|23907.7|23931.1|23911.1|23946.3|23926.3|23919.5|23899.5|110
1654183500000|2022-06-02 15:25:00|23928.6|23908.6|23888.6|23868.6|23928.6|23908.6|23848.6|23828.6|479
1654183800000|2022-06-02 15:30:00|23895.2|23875.2|23895.2|23875.2|23906.1|23886.1|23887.7|23863.6|111
1654184100000|2022-06-02 15:35:00|23892.7|23872.7|23834.3|23814.3|23894.3|23874.3|23827.7|23804.5|142
1654184400000|2022-06-02 15:40:00|23835.2|23815.2|23825.2|23805.2|23866.1|23837|23817.7|23797.7|181
1654184700000|2022-06-02 15:45:00|23826.1|23806.1|23805.9|23785.9|23829.3|23809.3|23718.4|23692.7|219
1654185000000|2022-06-02 15:50:00|23803.4|23783.4|23813.6|23793.6|23815.2|23795.2|23774.3|23746.1|132
1654185300000|2022-06-02 15:55:00|23812.7|23792.7|23787.7|23767.7|23831.1|23807.7|23787.7|23767.7|112
1654185600000|2022-06-02 16:00:00|23782.7|23762.7|23829.5|23809.5|23829.5|23809.5|23758.6|23738.6|164
1654185900000|2022-06-02 16:05:00|23830.4|23810.4|23840.2|23820.2|23857.5|23833.6|23798.6|23778.6|145
1654186200000|2022-06-02 16:10:00|23838.6|23818.6|23841.8|23821.8|23847.7|23827.7|23792.7|23772.7|133
1654186500000|2022-06-02 16:15:00|23842.7|23822.7|23816.6|23796.6|23842.7|23822.7|23801.8|23781.8|277
1654186800000|2022-06-02 16:20:00|23815.7|23795.7|23840|23820|23850.9|23830.9|23800.9|23780.9|793
1654187100000|2022-06-02 16:25:00|23838.4|23818.4|23872.5|23852.5|23875.9|23855.9|23837.5|23817.5|243
1654187400000|2022-06-02 16:30:00|23871.6|23851.6|23852.5|23832.5|23871.6|23851.6|23842.5|23822.5|156
1654187700000|2022-06-02 16:35:00|23850.9|23830.9|23855|23835|23860|23840|23850|23830|70
1654188000000|2022-06-02 16:40:00|23854.1|23834.1|23853.4|23833.4|23858.4|23838.4|23845|23825|80
1654188300000|2022-06-02 16:45:00|23854.3|23834.3|23824.1|23804.1|23880.9|23860.9|23820.7|23800.7|496
1654188600000|2022-06-02 16:50:00|23825.7|23805.7|23915|23895|23915|23895|23825.7|23805.7|367
1654188900000|2022-06-02 16:55:00|23916.6|23896.6|23875|23855|23919.1|23899.1|23875|23852.5|98
1654189200000|2022-06-02 17:00:00|23881.6|23861.6|23859.1|23839.1|23889.1|23869.1|23846.6|23826.6|177
1654189500000|2022-06-02 17:05:00|23860|23840|23854.1|23834.1|23876.6|23856.6|23854.1|23834.1|61
1654189800000|2022-06-02 17:10:00|23853.2|23833.2|23860.7|23840.7|23860.7|23840.7|23850|23830|67
1654190100000|2022-06-02 17:15:00|23859.8|23839.8|23889.1|23869.1|23904.1|23884.1|23859.1|23839.1|97
1654190400000|2022-06-02 17:20:00|23891.6|23871.6|23885|23865|23904.1|23884.1|23867.5|23847.5|124
1654190700000|2022-06-02 17:25:00|23885.9|23865.9|23845.7|23825.7|23893.4|23873.4|23845|23817.5|201
1654191000000|2022-06-02 17:30:00|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|23844.1|23824.1|0
1654255800000|2022-06-03 11:30:00|23839.1|23819.1|23711.6|23691.6|23839.1|23819.1|23616.6|23596.6|203
1654256100000|2022-06-03 11:35:00|23714.1|23694.1|23724.1|23704.1|23746.6|23726.6|23714.1|23694.1|45
1654256400000|2022-06-03 11:40:00|23723.3|23703.3|23786.6|23766.6|23792.5|23766.6|23723.3|23703.3|69
1654256700000|2022-06-03 11:45:00|23784.1|23764.1|23796.6|23776.6|23797.5|23776.6|23776.6|23755.9|27
1654257000000|2022-06-03 11:50:00|23798.3|23778.3|23791.6|23771.6|23816.7|23796.7|23791.6|23771.6|47
1654257300000|2022-06-03 11:55:00|23788.3|23768.3|23766.6|23746.6|23789.1|23768.3|23763.3|23743.3|40
1654257600000|2022-06-03 12:00:00|23768.3|23748.3|23896.6|23876.6|23898.3|23878.3|23768.3|23748.3|111
1654257900000|2022-06-03 12:05:00|23899.1|23879.1|23962.6|23942.6|23962.6|23942.6|23884.1|23864.1|148
1654258200000|2022-06-03 12:10:00|23967.5|23947.5|23920|23900|24000|23980|23920|23899.1|156
1654258500000|2022-06-03 12:15:00|23913.4|23893.4|23889.1|23869.1|23924.1|23904.1|23879.1|23859.1|75
1654258800000|2022-06-03 12:20:00|23891.6|23871.6|23823.3|23803.3|23901.6|23881.6|23821.6|23801.6|65
1654259100000|2022-06-03 12:25:00|23824.1|23804.1|23802.5|23782.5|23881.6|23859.1|23800.9|23780.9|74
1654259400000|2022-06-03 12:30:00|23801.6|23781.6|23827.4|23807.4|23835.7|23807.4|23761.7|23729.1|627
1654259700000|2022-06-03 12:35:00|23834|23794|23799.1|23779.1|23834|23794|23759.9|23739.1|122
1654260000000|2022-06-03 12:40:00|23798.3|23778.3|23791.6|23771.6|23812.4|23792.4|23782.4|23762.4|71
1654260300000|2022-06-03 12:45:00|23793.3|23773.3|23829.9|23809.9|23888|23858.3|23793.3|23773.3|105
1654260600000|2022-06-03 12:50:00|23832.5|23812.5|23804.9|23784.9|23835.8|23815.8|23785.8|23765.7|55
1654260900000|2022-06-03 12:55:00|23807.4|23787.4|23772.3|23752.3|23818.3|23798.3|23757.4|23737.4|55
1654261200000|2022-06-03 13:00:00|23775.8|23755.8|23744.9|23724.9|23794.1|23774.1|23727.4|23707.4|110
1654261500000|2022-06-03 13:05:00|23744.1|23724.1|23746.6|23726.6|23767.4|23747.4|23742.4|23722.4|72
1654261800000|2022-06-03 13:10:00|23745.8|23725.8|23683.3|23663.3|23749.9|23729.9|23652.4|23632.4|95
1654262100000|2022-06-03 13:15:00|23684.9|23664.9|23668.3|23648.3|23699.9|23679.9|23668.3|23648.3|72
1654262400000|2022-06-03 13:20:00|23669.9|23649.9|23675.8|23655.8|23681.5|23655.8|23614.9|23594.9|125
1654262700000|2022-06-03 13:25:00|23709.1|23689.1|23804.9|23784.9|23820.8|23787.4|23697.4|23677.4|139
1654263000000|2022-06-03 13:30:00|23812.4|23792.4|23784.9|23764.9|23844.9|23824.9|23782.4|23762.4|105
1654263300000|2022-06-03 13:35:00|23785.8|23765.8|23722.4|23702.4|23804.9|23784.9|23719.1|23699.1|92
1654263600000|2022-06-03 13:40:00|23723.3|23703.3|23741.6|23721.6|23750.7|23727.4|23716.6|23692.4|60
1654263900000|2022-06-03 13:45:00|23742.4|23722.4|23759.9|23739.9|23759.9|23739.9|23682.4|23662.4|145
1654264200000|2022-06-03 13:50:00|23760.8|23740.8|23729.1|23709.1|23763.3|23743.3|23699.1|23679.1|105
1654264500000|2022-06-03 13:55:00|23729.9|23709.9|23694.9|23674.9|23739.1|23719.1|23692.4|23672.4|65
1654264800000|2022-06-03 14:00:00|23694.1|23674.1|23652.4|23632.4|23694.1|23674.1|23634.1|23614.1|91
1654265100000|2022-06-03 14:05:00|23651.6|23631.6|23597.4|23577.4|23652.3|23631.6|23584.1|23564.1|254
1654265400000|2022-06-03 14:10:00|23598.3|23578.3|23549.1|23529.1|23622.4|23593.3|23524.9|23504.9|314
1654265700000|2022-06-03 14:15:00|23553.3|23533.3|23499.9|23479.9|23569.8|23537.5|23487.4|23467.4|242
1654266000000|2022-06-03 14:20:00|23499.1|23479.1|23465.7|23445.7|23499.1|23479.1|23436.6|23416.6|1486
1654266300000|2022-06-03 14:25:00|23464.1|23444.1|23474.1|23454.1|23500.7|23480.7|23409.8|23389.8|204
1654266600000|2022-06-03 14:30:00|23480.7|23460.7|23520.7|23500.7|23535.7|23513.2|23455.6|23434|103
1654266900000|2022-06-03 14:35:00|23524.8|23504.8|23525.7|23505.7|23553.2|23533.2|23504.1|23484.1|2291
1654267200000|2022-06-03 14:40:00|23524.8|23504.8|23454.8|23434.8|23524.8|23504.8|23428.2|23408.2|150
1654267500000|2022-06-03 14:45:00|23452.3|23432.3|23433.2|23413.2|23479.9|23448.2|23433.2|23413.2|109
1654267800000|2022-06-03 14:50:00|23430.7|23410.7|23393.2|23373.2|23433.2|23413.2|23390.7|23370.7|115
1654268100000|2022-06-03 14:55:00|23398.2|23378.2|23405.7|23385.7|23434.8|23414.8|23398.2|23375.7|87
1654268400000|2022-06-03 15:00:00|23402.3|23382.3|23344.1|23324.1|23406.6|23386.6|23328.2|23307.5|399
1654268700000|2022-06-03 15:05:00|23350.8|23330.8|23338.2|23318.2|23364.1|23344.1|23320.7|23300.7|306
1654269000000|2022-06-03 15:10:00|23337.3|23317.3|23370.7|23350.7|23388.2|23368.2|23337.3|23317.3|100
1654269300000|2022-06-03 15:15:00|23367.3|23347.3|23398.2|23378.2|23398.2|23378.2|23354|23334|82
1654269600000|2022-06-03 15:20:00|23400.7|23380.7|23418.2|23398.2|23425.7|23405.7|23393.2|23373.2|177
1654269900000|2022-06-03 15:25:00|23414.9|23394.9|23333.2|23313.2|23414.9|23394.9|23333.2|23313.2|46
1654270200000|2022-06-03 15:30:00|23332.3|23312.3|23385.7|23345.7|23385.7|23358.2|23325.7|23305.7|111
1654270500000|2022-06-03 15:35:00|23384.8|23344.8|23383.2|23363.2|23405.7|23385.7|23364.8|23340.7|170
1654270800000|2022-06-03 15:40:00|23384.1|23364.1|23423.9|23383.9|23423.9|23401.6|23369.9|23349.9|124
1654271100000|2022-06-03 15:45:00|23414.1|23374.1|23365.7|23345.7|23414.1|23382.4|23358.2|23338.2|65
1654271400000|2022-06-03 15:50:00|23368.2|23348.2|23339.9|23319.9|23370.7|23350.7|23339.9|23319.9|111
1654271700000|2022-06-03 15:55:00|23338.2|23318.2|23302.4|23282.4|23338.2|23318.2|23298.2|23278.2|145
1654272000000|2022-06-03 16:00:00|23301.5|23281.5|23249.1|23229.1|23301.5|23281.5|23239.9|23219.9|196
1654272300000|2022-06-03 16:05:00|23249.9|23229.9|23285.7|23265.7|23306.6|23286.6|23249.9|23227.4|116
1654272600000|2022-06-03 16:10:00|23287.4|23267.4|23264.1|23244.1|23299.1|23279.1|23248.2|23228.2|134
1654272900000|2022-06-03 16:15:00|23266.6|23246.6|23269.9|23249.9|23294.1|23264.1|23256.6|23225.7|267
1654273200000|2022-06-03 16:20:00|23270.8|23250.8|23249.9|23229.9|23281.4|23259.1|23242.4|23222.4|626
1654273500000|2022-06-03 16:25:00|23250.7|23230.7|23242.4|23222.4|23258.2|23238.2|23239|23219|240
1654273800000|2022-06-03 16:30:00|23243.2|23223.2|23285.7|23265.7|23285.7|23265.7|23243.2|23223.2|98
1654274100000|2022-06-03 16:35:00|23280.7|23260.7|23285.7|23265.7|23287.4|23267.4|23274|23254|256
1654274400000|2022-06-03 16:40:00|23284.1|23264.1|23265.7|23245.7|23284.1|23264.1|23265.7|23245.7|102
1654274700000|2022-06-03 16:45:00|23262.4|23242.4|23258.2|23238.2|23262.4|23242.4|23243.2|23223.2|178
1654275000000|2022-06-03 16:50:00|23259.1|23239.1|23264.9|23244.9|23281.6|23258.2|23259.1|23235.8|55
1654275300000|2022-06-03 16:55:00|23261.5|23241.5|23252.4|23232.4|23261.5|23241.5|23245.7|23225.7|70
1654275600000|2022-06-03 17:00:00|23250.7|23230.7|23203.2|23183.2|23250.7|23230.7|23193.2|23173.2|99
1654275900000|2022-06-03 17:05:00|23200.7|23180.7|23225.7|23205.7|23228.2|23208.2|23193.2|23173.2|120
1654276200000|2022-06-03 17:10:00|23224.9|23204.9|23190.7|23170.7|23225.7|23205.7|23188.2|23168.2|169
1654276500000|2022-06-03 17:15:00|23189.9|23169.9|23199.1|23179.1|23199.1|23179.1|23166.6|23146.6|112
1654276800000|2022-06-03 17:20:00|23201.6|23181.6|23232.4|23212.4|23233.3|23213.3|23189.9|23169.9|1884
1654277100000|2022-06-03 17:25:00|23238.3|23218.3|23250.9|23210.9|23313.2|23281.7|23230.9|23192.4|174
1654503300000|2022-06-06 08:15:00|23506.8|23466.8|23434.3|23414.3|23510.3|23481.8|23417.5|23382.5|164
1654503600000|2022-06-06 08:20:00|23429.3|23409.3|23486|23446|23487.8|23460.8|23429.3|23409.3|36
1654503900000|2022-06-06 08:25:00|23484.3|23444.3|23455|23415|23484.3|23444.3|23438.5|23409.3|36
1654504200000|2022-06-06 08:30:00|23456.8|23416.8|23511.3|23491.3|23541.8|23521.8|23456.8|23416.8|96
1654504500000|2022-06-06 08:35:00|23510.5|23490.5|23541.8|23521.8|23546.8|23526.8|23504.3|23484.3|18
1654504800000|2022-06-06 08:40:00|23540|23520|23551.8|23531.8|23554.3|23531.8|23538.5|23509.3|26
1654505100000|2022-06-06 08:45:00|23556.8|23536.8|23554.3|23534.3|23582.8|23556.8|23554.3|23534.3|17
1654505400000|2022-06-06 08:50:00|23558.3|23538.3|23576.8|23556.8|23589.3|23569.3|23558.3|23538.3|29
1654505700000|2022-06-06 08:55:00|23575|23555|23594.3|23574.3|23594.3|23574.3|23554.3|23534.3|20
1654506000000|2022-06-06 09:00:00|23595|23575|23549.3|23529.3|23596.8|23576.8|23549.3|23529.3|43
1654506300000|2022-06-06 09:05:00|23551|23531|23549.3|23529.3|23591|23563.5|23549.3|23529.3|21
1654506600000|2022-06-06 09:10:00|23546|23526|23545|23525|23546|23526|23534.3|23514.3|14
1654506900000|2022-06-06 09:15:00|23544.3|23524.3|23581.8|23561.8|23581.8|23561.8|23542.5|23522.5|28
1654507200000|2022-06-06 09:20:00|23583.5|23563.5|23564.3|23544.3|23596.8|23576.8|23561.8|23541.8|314
1654507500000|2022-06-06 09:25:00|23562.8|23542.8|23522.8|23502.8|23562.8|23542.8|23520.3|23492.8|13
1654507800000|2022-06-06 09:30:00|23523.5|23503.5|23515.3|23495.3|23530.3|23510.3|23492.8|23472.8|18
1654508100000|2022-06-06 09:35:00|23517.8|23497.8|23520.3|23500.3|23527.8|23507.8|23517.8|23497.8|24
1654508400000|2022-06-06 09:40:00|23519.5|23499.5|23518.5|23498.5|23520.3|23500.3|23515.3|23495.3|13
1654508700000|2022-06-06 09:45:00|23517.8|23497.8|23532.8|23512.8|23532.8|23512.8|23517.8|23497.8|15
1654509000000|2022-06-06 09:50:00|23532|23512|23525.3|23505.3|23532|23512|23525.3|23505.3|3
1654509300000|2022-06-06 09:55:00|23527.8|23507.8|23552.8|23532.8|23556.3|23536.3|23527.8|23507.8|16
1654509600000|2022-06-06 10:00:00|23550.3|23530.3|23552.8|23532.8|23552.8|23532.8|23532.8|23512.8|11
1654509900000|2022-06-06 10:05:00|23551.3|23531.3|23540.3|23520.3|23551.3|23531.3|23540.3|23520.3|14
1654510200000|2022-06-06 10:10:00|23535.3|23515.3|23520.3|23500.3|23535.3|23515.3|23515.3|23495.3|24
1654510500000|2022-06-06 10:15:00|23517.8|23497.8|23502.8|23482.8|23518.5|23498.5|23502.8|23482.8|18
1654510800000|2022-06-06 10:20:00|23495.3|23475.3|23480.3|23460.3|23495.3|23475.3|23467.8|23439.3|34
1654511100000|2022-06-06 10:25:00|23481|23461|23465.3|23445.3|23497.8|23477.8|23462.8|23442.8|18
1654511400000|2022-06-06 10:30:00|23472.8|23432.8|23475.3|23435.3|23475.3|23435.3|23472.8|23432.8|26
1654511700000|2022-06-06 10:35:00|23476|23436|23480.3|23460.3|23480.3|23460.3|23470|23436|15
1654512000000|2022-06-06 10:40:00|23479.5|23459.5|23484.5|23464.5|23501.3|23477.8|23479.5|23459.5|20
1654512300000|2022-06-06 10:45:00|23481.3|23461.3|23497.8|23477.8|23499.5|23479.5|23478.8|23458.8|24
1654512600000|2022-06-06 10:50:00|23496|23476|23472.8|23452.8|23497.5|23477.5|23467|23447|43
1654512900000|2022-06-06 10:55:00|23474.5|23454.5|23505.3|23485.3|23505.3|23485.3|23474.5|23454.5|19
1654513200000|2022-06-06 11:00:00|23502.8|23482.8|23497.8|23477.8|23502.8|23482.8|23497.8|23477.8|30
1654513500000|2022-06-06 11:05:00|23495.3|23475.3|23462|23442|23495.3|23475.3|23457.8|23434.5|11
1654513800000|2022-06-06 11:10:00|23464.5|23444.5|23467.8|23447.8|23467.8|23447.8|23452.8|23432.8|17
1654514100000|2022-06-06 11:15:00|23468.5|23448.5|23457|23417|23479.3|23459.3|23452.8|23414.5|45
1654514400000|2022-06-06 11:20:00|23457.8|23417.8|23457.8|23437.8|23477.8|23457.8|23455.3|23410|33
1654514700000|2022-06-06 11:25:00|23456.3|23436.3|23459.5|23439.5|23459.5|23439.5|23450.3|23430.3|14
1654515000000|2022-06-06 11:30:00|23457.8|23437.8|23545.3|23525.3|23545.3|23525.3|23457.8|23437.8|51
1654515300000|2022-06-06 11:35:00|23543.8|23523.8|23550.3|23510.3|23555.3|23535.3|23530.3|23502.5|90
1654515600000|2022-06-06 11:40:00|23552|23512|23562.8|23542.8|23569.5|23549.5|23545.3|23512|82
1654515900000|2022-06-06 11:45:00|23560.3|23540.3|23561|23541|23566.8|23546.8|23547.8|23527.8|449
1654516200000|2022-06-06 11:50:00|23560.3|23540.3|23563.5|23543.5|23567.8|23547.8|23548.5|23521|31
1654516500000|2022-06-06 11:55:00|23565.3|23545.3|23558.5|23538.5|23583.5|23563.5|23557.8|23537.8|35
1654516800000|2022-06-06 12:00:00|23560.3|23540.3|23562.8|23542.8|23585.3|23565.3|23542.8|23522.8|98
1654517100000|2022-06-06 12:05:00|23562|23542|23691|23671|23692|23672|23562|23542|185
1654517400000|2022-06-06 12:10:00|23690.3|23670.3|23670.3|23650.3|23730.3|23710.3|23670.3|23650.3|172
1654517700000|2022-06-06 12:15:00|23671|23651|23659.5|23639.5|23677.8|23657.8|23650.3|23630.3|114
1654518000000|2022-06-06 12:20:00|23658.8|23638.8|23635.3|23615.3|23667|23647|23635.3|23615.3|267
1654518300000|2022-06-06 12:25:00|23636|23616|23592|23572|23653.8|23633.8|23592|23572|84
1654518600000|2022-06-06 12:30:00|23589.1|23569.1|23662.8|23642.8|23679.5|23655.3|23562.8|23542.8|178
1654518900000|2022-06-06 12:35:00|23662|23642|23592.8|23572.8|23662|23642|23585.3|23565.3|85
1654519200000|2022-06-06 12:40:00|23596.3|23576.3|23482.8|23462.8|23610.3|23590.3|23482.8|23462.8|213
1654519500000|2022-06-06 12:45:00|23481|23461|23505.3|23485.3|23506.3|23485.3|23452.8|23427.8|1521
1654519800000|2022-06-06 12:50:00|23510.3|23490.3|23500.3|23480.3|23517.8|23493.5|23480.3|23456|111
1654520100000|2022-06-06 12:55:00|23502|23482|23551.3|23531.3|23551.3|23531.3|23500.3|23480.3|1396
1654520400000|2022-06-06 13:00:00|23556.3|23536.3|23478.1|23458.1|23556.3|23536.3|23466.3|23446.3|199
1654520700000|2022-06-06 13:05:00|23477.3|23457.3|23491.3|23471.3|23491.3|23471.3|23463.1|23443.1|78
1654521000000|2022-06-06 13:10:00|23488.8|23468.8|23353.1|23333.1|23488.8|23468.8|23351.3|23331.3|206
1654521300000|2022-06-06 13:15:00|23352.3|23332.3|23345.6|23325.6|23360.6|23338.8|23333.8|23311.3|174
1654521600000|2022-06-06 13:20:00|23344.8|23324.8|23346.3|23326.3|23348.8|23328.8|23314.8|23294.8|139
1654521900000|2022-06-06 13:25:00|23351.3|23331.3|23407.3|23367.3|23426.3|23397|23331.3|23311.3|98
1654522200000|2022-06-06 13:30:00|23408.1|23368.1|23403.8|23383.8|23408.1|23383.8|23345.6|23325.6|133
1654522500000|2022-06-06 13:35:00|23401.3|23381.3|23356.3|23336.3|23401.3|23381.3|23348.8|23328.8|146
1654522800000|2022-06-06 13:40:00|23355.6|23335.6|23373.8|23353.8|23376.3|23356.3|23346.3|23326.3|118
1654523100000|2022-06-06 13:45:00|23375.6|23355.6|23471.3|23451.3|23471.3|23451.3|23375.6|23355.6|3730
1654523400000|2022-06-06 13:50:00|23470.6|23450.6|23441.3|23421.3|23470.6|23450.6|23437|23417|247
1654523700000|2022-06-06 13:55:00|23436.3|23416.3|23500.6|23480.6|23500.6|23480.6|23433.8|23413.8|215
1654524000000|2022-06-06 14:00:00|23499.8|23479.8|23402|23382|23499.8|23479.8|23383.8|23363.8|144
1654524300000|2022-06-06 14:05:00|23400.6|23380.6|23370.3|23350.3|23403.8|23383.8|23356.3|23336.3|126
1654524600000|2022-06-06 14:10:00|23372|23352|23393.8|23373.8|23396.3|23376.3|23361.3|23341.3|124
1654524900000|2022-06-06 14:15:00|23390.6|23370.6|23346.3|23326.3|23390.6|23370.6|23318.1|23298.1|225
1654525200000|2022-06-06 14:20:00|23344.1|23324.1|23381.3|23361.3|23381.3|23361.3|23328.8|23308.8|133
1654525500000|2022-06-06 14:25:00|23378.8|23358.8|23465.6|23445.6|23465.6|23445.6|23378.8|23358.8|121
1654525800000|2022-06-06 14:30:00|23463.8|23443.8|23478.8|23458.8|23478.8|23458.8|23454.5|23434.5|66
1654526100000|2022-06-06 14:35:00|23481.3|23461.3|23541.3|23521.3|23543.1|23521.3|23477|23457|98
1654526400000|2022-06-06 14:40:00|23542|23522|23628.8|23608.8|23638.8|23618.8|23542|23522|291
1654526700000|2022-06-06 14:45:00|23630.3|23610.3|23647.8|23627.8|23657.8|23637.8|23630.3|23610.3|107
1654527000000|2022-06-06 14:50:00|23653.5|23633.5|23673.5|23653.5|23682.8|23653.5|23653.5|23633.5|92
1654527300000|2022-06-06 14:55:00|23671.8|23651.8|23703.5|23683.5|23742.8|23693.5|23657|23637|158
1654527600000|2022-06-06 15:00:00|23712.8|23672.8|23741|23721|23743.5|23723.5|23682.8|23662|121
1654527900000|2022-06-06 15:05:00|23742.8|23722.8|23755.3|23735.3|23802|23782|23742.8|23722.8|345
1654528200000|2022-06-06 15:10:00|23752.8|23732.8|23837.8|23817.8|23842.5|23817.8|23752.8|23732.8|154
1654528500000|2022-06-06 15:15:00|23835.3|23815.3|23866.8|23846.8|23882.8|23862.8|23827.8|23807.8|181
1654528800000|2022-06-06 15:20:00|23867.5|23847.5|23945|23925|23945|23925|23862.8|23842.8|517
1654529100000|2022-06-06 15:25:00|23946.8|23926.8|23954.6|23934.6|24046.5|24026.5|23938.2|23916.9|720
1654529400000|2022-06-06 15:30:00|23953.8|23933.8|23930|23910|23953.8|23933.8|23904.3|23878.2|123
1654529700000|2022-06-06 15:35:00|23931.8|23911.8|24014.3|23994.3|24014.3|23994.3|23928.5|23908.5|222
1654530000000|2022-06-06 15:40:00|24013.5|23993.5|23967.5|23947.5|24016.8|23996.8|23957.8|23937.8|95
1654530300000|2022-06-06 15:45:00|23968.5|23948.5|23921|23901|23974.3|23951.8|23898.5|23869.3|1537
1654530600000|2022-06-06 15:50:00|23920.3|23900.3|23868.1|23848.1|23920.3|23900.3|23867.8|23847.8|90
1654530900000|2022-06-06 15:55:00|23864.6|23844.6|23852.8|23832.8|23864.6|23844.6|23850.3|23830.3|162
1654531200000|2022-06-06 16:00:00|23852.1|23832.1|23840.3|23820.3|23874.6|23847.8|23827.8|23807.8|243
1654531500000|2022-06-06 16:05:00|23842.8|23822.8|23875.3|23855.3|23875.3|23855.3|23842.8|23822.8|113
1654531800000|2022-06-06 16:10:00|23870.3|23850.3|23816.3|23796.3|23870.3|23850.3|23816.3|23796.3|126
1654532100000|2022-06-06 16:15:00|23818.1|23798.1|23790.3|23770.3|23827.8|23807.8|23759.6|23739.6|129
1654532400000|2022-06-06 16:20:00|23789.6|23769.6|23757.8|23737.8|23823.5|23803.5|23751|23731|1231
1654532700000|2022-06-06 16:25:00|23758.5|23738.5|23747.8|23727.8|23761|23741|23745.3|23725.3|127
1654533000000|2022-06-06 16:30:00|23747.1|23727.1|23717.8|23697.8|23747.1|23727.1|23717.8|23697.8|219
1654533300000|2022-06-06 16:35:00|23719.3|23699.3|23717.1|23697.1|23735.3|23715.3|23717.1|23697.1|110
1654533600000|2022-06-06 16:40:00|23715.3|23695.3|23684.6|23664.6|23716|23696|23684.6|23664.6|72
1654533900000|2022-06-06 16:45:00|23682.4|23662.4|23636.3|23616.3|23682.4|23662.4|23620.3|23592.8|140
1654534200000|2022-06-06 16:50:00|23637.1|23617.1|23625.3|23605.3|23645.3|23625.3|23625.3|23605.3|57
1654534500000|2022-06-06 16:55:00|23622.8|23602.8|23649.6|23629.6|23660.3|23640.3|23622.8|23602.8|67
1654534800000|2022-06-06 17:00:00|23644.3|23624.3|23630.3|23610.3|23644.3|23624.3|23607.8|23576|60
1654535100000|2022-06-06 17:05:00|23629.6|23609.6|23634.3|23614.3|23635|23615|23620.3|23600.3|54
1654535400000|2022-06-06 17:10:00|23635|23615|23632.8|23612.8|23660.3|23640.3|23630.3|23610.3|54
1654535700000|2022-06-06 17:15:00|23633.5|23613.5|23604.6|23584.6|23645.3|23625.3|23604.6|23584.6|76
1654536000000|2022-06-06 17:20:00|23602.8|23582.8|23610.3|23590.3|23615.3|23595.3|23590.3|23570.3|58
1654536300000|2022-06-06 17:25:00|23607.1|23587.1|23597.8|23577.8|23613.5|23593.5|23591|23571|175
1654589700000|2022-06-07 08:15:00|23592.9|23572.9|23559.7|23519.7|23601.8|23572.9|23482.2|23456.5|193
1654590000000|2022-06-07 08:20:00|23547.2|23527.2|23514|23474|23549.7|23527.2|23482.9|23462.9|87
1654590300000|2022-06-07 08:25:00|23508.6|23468.6|23522.2|23502.2|23534.7|23507.2|23495.4|23456.1|25
1654590600000|2022-06-07 08:30:00|23520.4|23500.4|23482.9|23462.9|23520.4|23500.4|23482.9|23462.9|21
1654590900000|2022-06-07 08:35:00|23480.4|23460.4|23484.7|23464.7|23487.2|23467.2|23480.4|23460.4|35
1654591200000|2022-06-07 08:40:00|23482.2|23462.2|23479.7|23459.7|23485.4|23465.4|23474|23454|24
1654591500000|2022-06-07 08:45:00|23477.2|23457.2|23491.1|23471.1|23497.2|23477.2|23467.9|23447.9|53
1654591800000|2022-06-07 08:50:00|23490.4|23470.4|23477.9|23457.9|23492.5|23472.5|23475.4|23455.4|13
1654592100000|2022-06-07 08:55:00|23479.7|23459.7|23493.6|23473.6|23496.1|23476.1|23477.9|23454.3|30
1654592400000|2022-06-07 09:00:00|23492.5|23472.5|23482.9|23462.9|23501.5|23477.9|23482.9|23461.5|35
1654592700000|2022-06-07 09:05:00|23485.4|23465.4|23525.4|23505.4|23525.4|23505.4|23485.4|23465.4|34
1654593000000|2022-06-07 09:10:00|23532.5|23512.5|23575.4|23555.4|23577.9|23557.9|23532.5|23512.5|38
1654593300000|2022-06-07 09:15:00|23572.9|23552.9|23600.4|23580.4|23600.4|23580.4|23562.9|23542.9|69
1654593600000|2022-06-07 09:20:00|23597.9|23577.9|23602.9|23582.9|23602.9|23582.9|23587.5|23567.5|54
1654593900000|2022-06-07 09:25:00|23602.2|23582.2|23677.9|23657.9|23681.1|23657.9|23600.4|23580.4|54
1654594200000|2022-06-07 09:30:00|23679.7|23659.7|23689.7|23669.7|23690.4|23670.4|23669.7|23646.1|66
1654594500000|2022-06-07 09:35:00|23687.2|23667.2|23687.2|23667.2|23692.9|23672.9|23686.1|23666.1|57
1654594800000|2022-06-07 09:40:00|23687.9|23667.9|23726.5|23706.5|23726.5|23706.5|23687.2|23667.2|129
1654595100000|2022-06-07 09:45:00|23727.2|23707.2|23711.1|23691.1|23729.7|23709.7|23707.9|23677.9|43
1654595400000|2022-06-07 09:50:00|23711.8|23691.8|23707.9|23687.9|23717.9|23697.9|23707.9|23687.9|12
1654595700000|2022-06-07 09:55:00|23707.2|23687.2|23722.9|23702.9|23725.4|23705.4|23705.4|23685.4|11
1654596000000|2022-06-07 10:00:00|23721.1|23701.1|23725.4|23705.4|23725.4|23705.4|23715.4|23695.4|15
1654596300000|2022-06-07 10:05:00|23726.1|23706.1|23755.4|23735.4|23780.4|23760.4|23726.1|23706.1|40
1654596600000|2022-06-07 10:10:00|23757.9|23737.9|23757.5|23737.5|23776.1|23756.1|23755.4|23735.4|23
1654596900000|2022-06-07 10:15:00|23761.1|23741.1|23764|23744|23780.4|23760.4|23761.1|23741.1|564
1654597200000|2022-06-07 10:20:00|23764.7|23744.7|23746.5|23726.5|23773.3|23749|23746.5|23726.5|48
1654597500000|2022-06-07 10:25:00|23749|23729|23776.5|23756.5|23776.5|23756.5|23749|23729|8
1654597800000|2022-06-07 10:30:00|23775.8|23755.8|23753.3|23733.3|23775.8|23755.8|23753.3|23733.3|8
1654598100000|2022-06-07 10:35:00|23756.5|23736.5|23774|23754|23776.5|23756.5|23756.5|23736.5|13
1654598400000|2022-06-07 10:40:00|23775.8|23755.8|23771.5|23751.5|23775.8|23755.8|23766.5|23746.5|5
1654598700000|2022-06-07 10:45:00|23773.3|23753.3|23785.8|23765.8|23789.7|23765.8|23773.3|23749.7|23
1654599000000|2022-06-07 10:50:00|23788.3|23768.3|23748.3|23728.3|23788.3|23768.3|23748.3|23728.3|14
1654599300000|2022-06-07 10:55:00|23746.5|23726.5|23715.1|23695.1|23761.5|23741.5|23715.1|23695.1|14
1654599600000|2022-06-07 11:00:00|23715.8|23695.8|23713.3|23693.3|23715.8|23695.8|23710.8|23690.8|29
1654599900000|2022-06-07 11:05:00|23712.6|23692.6|23713.3|23693.3|23734|23714|23708.3|23688.3|68
1654600200000|2022-06-07 11:10:00|23714|23694|23739|23719|23739|23719|23710.8|23690.8|20
1654600500000|2022-06-07 11:15:00|23744|23724|23777.9|23757.9|23777.9|23757.9|23740.8|23720.8|24
1654600800000|2022-06-07 11:20:00|23784.7|23764.7|23806.5|23786.5|23818.3|23789.7|23784.7|23762.5|29
1654601100000|2022-06-07 11:25:00|23807.2|23787.2|23784.7|23764.7|23807.2|23787.2|23775.4|23755.4|27
1654601400000|2022-06-07 11:30:00|23792.2|23772.2|23794|23774|23795.4|23775.4|23790.8|23770.8|13
1654601700000|2022-06-07 11:35:00|23786.5|23766.5|23735.8|23715.8|23786.5|23766.5|23733.3|23713.3|36
1654602000000|2022-06-07 11:40:00|23734|23714|23726.5|23706.5|23734|23714|23715.8|23695.8|108
1654602300000|2022-06-07 11:45:00|23730.8|23710.8|23755.8|23735.8|23759|23739|23724|23704|21
1654602600000|2022-06-07 11:50:00|23758.3|23738.3|23734|23714|23771.5|23751.5|23734|23713.3|24
1654602900000|2022-06-07 11:55:00|23733.3|23713.3|23754|23734|23764|23744|23724|23704|532
1654603200000|2022-06-07 12:00:00|23753.3|23733.3|23735.8|23715.8|23758.3|23734|23710.8|23690.8|153
1654603500000|2022-06-07 12:05:00|23738.3|23718.3|23862.2|23842.2|23862.2|23842.2|23720.8|23700.8|277
1654603800000|2022-06-07 12:10:00|23864|23844|23769|23749|23879.7|23859.7|23766.5|23746.5|134
1654604100000|2022-06-07 12:15:00|23766.5|23746.5|23725.8|23705.8|23779|23759|23723.3|23701.5|61
1654604400000|2022-06-07 12:20:00|23729|23709|23701.5|23681.5|23736.9|23716.9|23688.3|23668.3|96
1654604700000|2022-06-07 12:25:00|23700.8|23680.8|23713.3|23693.3|23714|23694|23678.3|23658.3|73
1654605000000|2022-06-07 12:30:00|23711.2|23691.2|23690.8|23670.8|23740.8|23720.8|23564|23531.5|278
1654605300000|2022-06-07 12:35:00|23692.2|23672.2|23588.3|23568.3|23696.5|23676.5|23588.3|23568.3|65
1654605600000|2022-06-07 12:40:00|23587.6|23567.6|23552.6|23532.6|23600.8|23580.8|23552.6|23532.6|119
1654605900000|2022-06-07 12:45:00|23553.3|23533.3|23562.2|23542.2|23562.2|23542.2|23531.5|23511.5|90
1654606200000|2022-06-07 12:50:00|23564.3|23544.3|23596.5|23576.5|23626.5|23606.5|23558.3|23538.3|91
1654606500000|2022-06-07 12:55:00|23591.5|23571.5|23541.5|23521.5|23591.5|23571.5|23538.3|23518.3|139
1654606800000|2022-06-07 13:00:00|23542.2|23522.2|23619|23599|23626.9|23599|23542.2|23522.2|128
1654607100000|2022-06-07 13:05:00|23619.7|23599.7|23634.7|23614.7|23657.2|23637.2|23615.8|23591.1|95
1654607400000|2022-06-07 13:10:00|23634|23614|23573.3|23553.3|23634|23614|23573.3|23553.3|84
1654607700000|2022-06-07 13:15:00|23566.5|23546.5|23587.2|23567.2|23596.5|23576.5|23559|23539|152
1654608000000|2022-06-07 13:20:00|23587.9|23567.9|23587.2|23567.2|23589|23569|23576.5|23556.5|89
1654608300000|2022-06-07 13:25:00|23586.5|23566.5|23559|23539|23616.5|23588.3|23556.5|23531.5|103
1654608600000|2022-06-07 13:30:00|23558.3|23538.3|23534.7|23514.7|23559|23539|23489.7|23469.7|249
1654608900000|2022-06-07 13:35:00|23536.5|23516.5|23516.5|23496.5|23536.5|23516.5|23511.5|23491.5|116
1654609200000|2022-06-07 13:40:00|23515.8|23495.8|23449|23429|23535.1|23501.5|23440.1|23420.1|141
1654609500000|2022-06-07 13:45:00|23484|23424|23464.4|23444.4|23494.8|23470.1|23416.9|23391.9|1961
1654609800000|2022-06-07 13:50:00|23465.1|23445.1|23402.6|23382.6|23465.1|23445.1|23402.6|23382.6|260
1654610100000|2022-06-07 13:55:00|23400.5|23380.5|23331.9|23311.9|23400.5|23380.5|23276.5|23245.1|488
1654610400000|2022-06-07 14:00:00|23332.6|23312.6|23337.6|23317.6|23342.6|23322.6|23299.7|23279.7|364
1654610700000|2022-06-07 14:05:00|23347.6|23327.6|23320.1|23300.1|23375.5|23346.9|23289.4|23269.4|786
1654611000000|2022-06-07 14:10:00|23323.3|23303.3|23356.9|23336.9|23365.1|23345.1|23323.3|23301.5|169
1654611300000|2022-06-07 14:15:00|23358.7|23338.7|23331.9|23311.9|23377.3|23351.9|23331.9|23311.9|111
1654611600000|2022-06-07 14:20:00|23329.4|23309.4|23347.6|23327.6|23356.9|23327.6|23277.6|23255.1|150
1654611900000|2022-06-07 14:25:00|23342.6|23322.6|23269.4|23249.4|23347.6|23327.6|23266.9|23246.9|170
1654612200000|2022-06-07 14:30:00|23268.7|23248.7|23316.9|23276.9|23316.9|23294.4|23263.7|23243.7|223
1654612500000|2022-06-07 14:35:00|23306.2|23286.2|23312.6|23292.6|23327.6|23307.6|23304.4|23284.4|152
1654612800000|2022-06-07 14:40:00|23311.9|23291.9|23329.4|23309.4|23333.7|23310.1|23299.4|23279.4|137
1654613100000|2022-06-07 14:45:00|23334|23314|23328.3|23308.3|23364.4|23344.4|23328.3|23308.3|100
1654613400000|2022-06-07 14:50:00|23327.6|23307.6|23352.6|23332.6|23357.6|23337.6|23302.6|23282.6|165
1654613700000|2022-06-07 14:55:00|23348.3|23328.3|23296.9|23276.9|23348.3|23328.3|23296.5|23276.5|130
1654614000000|2022-06-07 15:00:00|23291.9|23271.9|23311.9|23271.9|23325.1|23305.1|23281.9|23261.9|283
1654614300000|2022-06-07 15:05:00|23302.6|23282.6|23305.1|23285.1|23320.1|23300.1|23281.9|23261.9|183
1654614600000|2022-06-07 15:10:00|23303|23283|23340.1|23320.1|23345.1|23325.1|23286.9|23266.9|96
1654614900000|2022-06-07 15:15:00|23335.1|23315.1|23293.3|23273.3|23335.1|23315.1|23277.6|23257.6|115
1654615200000|2022-06-07 15:20:00|23294|23274|23282.6|23262.6|23310.1|23290.1|23280.8|23260.8|155
1654615500000|2022-06-07 15:25:00|23277.6|23257.6|23236.2|23216.2|23277.6|23257.6|23223.7|23203.7|311
1654615800000|2022-06-07 15:30:00|23235.5|23215.5|23221.2|23201.2|23246.9|23226.9|23215.5|23195.5|784
1654616100000|2022-06-07 15:35:00|23219.4|23199.4|23154.4|23134.4|23226.2|23206.2|23126.9|23106.9|474
1654616400000|2022-06-07 15:40:00|23158|23138|23134.4|23114.4|23171.2|23151.2|23132.6|23112.6|183
1654616700000|2022-06-07 15:45:00|23133.7|23113.7|23121.9|23101.9|23133.7|23113.7|23105.5|23085.5|202
1654617000000|2022-06-07 15:50:00|23121.2|23101.2|23211.9|23191.9|23211.9|23191.9|23121.2|23101.2|241
1654617300000|2022-06-07 15:55:00|23211.2|23191.2|23178.7|23158.7|23212.6|23192.6|23162.3|23142.3|160
1654617600000|2022-06-07 16:00:00|23186.5|23166.5|23236.2|23216.2|23268.7|23241.2|23181.2|23161.2|190
1654617900000|2022-06-07 16:05:00|23235.5|23215.5|23251.2|23231.2|23254.4|23234.4|23228.7|23208.7|196
1654618200000|2022-06-07 16:10:00|23248.7|23228.7|23278.7|23258.7|23283.7|23263.7|23241.2|23221.2|252
1654618500000|2022-06-07 16:15:00|23274.1|23254.1|23241.2|23221.2|23274.1|23254.1|23241.2|23221.2|125
1654618800000|2022-06-07 16:20:00|23238|23218|23256.2|23236.2|23258.7|23238.7|23213|23193|1290
1654619100000|2022-06-07 16:25:00|23253.7|23233.7|23264.4|23244.4|23265.1|23245.1|23253.7|23233.7|3097
1654619400000|2022-06-07 16:30:00|23262.6|23242.6|23283.7|23263.7|23283.7|23263.7|23259.4|23239.4|61
1654619700000|2022-06-07 16:35:00|23281.9|23261.9|23275.8|23255.8|23283.7|23263.7|23272.6|23252.6|91
1654620000000|2022-06-07 16:40:00|23275.1|23255.1|23289.4|23269.4|23291.9|23271.9|23270.1|23250.1|49
1654620300000|2022-06-07 16:45:00|23287.6|23267.6|23277.6|23257.6|23287.6|23267.6|23274.4|23254.4|65
1654620600000|2022-06-07 16:50:00|23275.8|23255.8|23281.9|23261.9|23282.6|23262.6|23265.1|23245.1|43
1654620900000|2022-06-07 16:55:00|23279.4|23259.4|23264.9|23244.9|23279.4|23259.4|23264.4|23244.4|91
1654621200000|2022-06-07 17:00:00|23263|23243|23254.4|23234.4|23264.4|23244.4|23254.4|23234.4|94
1654621500000|2022-06-07 17:05:00|23255.1|23235.1|23249|23229|23256.9|23236.9|23240.8|23220.8|1055
1654621800000|2022-06-07 17:10:00|23250.8|23230.8|23284|23264|23284|23264|23250.8|23230.8|130
1654622100000|2022-06-07 17:15:00|23280.8|23260.8|23265.8|23245.8|23280.8|23260.8|23262.6|23242.6|62
1654622400000|2022-06-07 17:20:00|23269|23249|23284|23264|23294|23274|23266.5|23246.5|131
1654622700000|2022-06-07 17:25:00|23286.5|23266.5|23281.5|23261.5|23296.5|23271.5|23263.1|23243.1|231
1654676100000|2022-06-08 08:15:00|23296.7|23256.7|23316.7|23276.7|23382|23342.3|23287.3|23256.7|138
1654676400000|2022-06-08 08:20:00|23318.5|23278.5|23384.8|23344.8|23401.7|23349.2|23309.2|23278.5|48
1654676700000|2022-06-08 08:25:00|23374.2|23354.2|23364.2|23344.2|23413.5|23389.2|23364.2|23344.2|35
1654677000000|2022-06-08 08:30:00|23356|23336|23321.7|23301.7|23359.2|23339.2|23321.7|23301.7|15
1654677300000|2022-06-08 08:35:00|23319.2|23299.2|23384.2|23364.2|23391.7|23364.2|23319.2|23299.2|29
1654677600000|2022-06-08 08:40:00|23383.5|23363.5|23354.2|23334.2|23383.5|23363.5|23354.2|23334.2|22
1654677900000|2022-06-08 08:45:00|23356.7|23336.7|23373|23313|23373|23345.5|23344.8|23313|12
1654678200000|2022-06-08 08:50:00|23371.2|23311.2|23342.8|23322.8|23371.2|23327.2|23336.7|23310.5|22
1654678500000|2022-06-08 08:55:00|23343.5|23323.5|23342.8|23322.8|23346.7|23323.5|23337.3|23304.8|34
1654678800000|2022-06-08 09:00:00|23344.2|23324.2|23382.3|23362.3|23382.3|23362.3|23323.5|23303.5|39
1654679100000|2022-06-08 09:05:00|23381.7|23361.7|23371|23351|23385.5|23365.5|23371|23351|19
1654679400000|2022-06-08 09:10:00|23371.7|23351.7|23351.7|23331.7|23372.3|23352.3|23349.2|23329.2|12
1654679700000|2022-06-08 09:15:00|23354.2|23334.2|23346.7|23326.7|23359.8|23337.3|23346.7|23319.8|264
1654680000000|2022-06-08 09:20:00|23346|23326|23338.5|23318.5|23346|23326|23336.7|23316.7|9
1654680300000|2022-06-08 09:25:00|23334.2|23314.2|23349.8|23329.8|23351.7|23331.7|23334.2|23314.2|13
1654680600000|2022-06-08 09:30:00|23351.7|23331.7|23356.7|23336.7|23359.2|23339.2|23346.7|23326.7|15
1654680900000|2022-06-08 09:35:00|23359.2|23339.2|23351|23331|23359.2|23339.2|23351|23331|8
1654681200000|2022-06-08 09:40:00|23348.5|23328.5|23381.7|23341.7|23381.7|23356.7|23336.7|23316.7|54
1654681500000|2022-06-08 09:45:00|23379.8|23339.8|23411.7|23391.7|23411.7|23391.7|23366.7|23339.8|17
1654681800000|2022-06-08 09:50:00|23411|23391|23419.8|23399.8|23440.5|23420.5|23409.2|23389.2|81
1654682100000|2022-06-08 09:55:00|23418.5|23398.5|23409.7|23389.7|23419.8|23399.8|23409.7|23389.7|17
1654682400000|2022-06-08 10:00:00|23405.3|23385.3|23391.7|23371.7|23406.7|23386.7|23386.7|23366.7|35
1654682700000|2022-06-08 10:05:00|23394.2|23374.2|23396.7|23376.7|23396.7|23376.7|23391.7|23371.7|9
1654683000000|2022-06-08 10:10:00|23397.3|23377.3|23416.7|23396.7|23424.2|23404.2|23397.3|23377.3|21
1654683300000|2022-06-08 10:15:00|23416|23396|23386.7|23366.7|23416|23396|23386.7|23366.7|12
1654683600000|2022-06-08 10:20:00|23384.2|23364.2|23359.2|23339.2|23384.2|23364.2|23359.2|23339.2|79
1654683900000|2022-06-08 10:25:00|23356.5|23336.5|23339.2|23319.2|23366.7|23346.7|23334.2|23314.2|48
1654684200000|2022-06-08 10:30:00|23336.7|23316.7|23356.7|23316.7|23361.7|23326|23321.7|23293.7|23
1654684500000|2022-06-08 10:35:00|23351.7|23311.7|23347.8|23327.8|23351.7|23327.8|23340.3|23311.7|1184
1654684800000|2022-06-08 10:40:00|23355.3|23315.3|23357.8|23317.8|23357.8|23317.8|23355.3|23315.3|19
1654685100000|2022-06-08 10:45:00|23361.5|23321.5|23375.3|23355.3|23387.8|23367.8|23356.2|23321.5|24
1654685400000|2022-06-08 10:50:00|23377.3|23357.3|23430.3|23410.3|23430.3|23410.3|23377.3|23357.3|71
1654685700000|2022-06-08 10:55:00|23431|23411|23475.3|23455.3|23480.3|23455.3|23431|23411|41
1654686000000|2022-06-08 11:00:00|23472.8|23452.8|23445.3|23425.3|23472.8|23452.8|23445.3|23425.3|35
1654686300000|2022-06-08 11:05:00|23447.2|23427.2|23462.8|23442.8|23462.8|23442.8|23430.3|23410.3|31
1654686600000|2022-06-08 11:10:00|23460.3|23440.3|23440.4|23420.4|23460.3|23440.3|23440.4|23420.4|432
1654686900000|2022-06-08 11:15:00|23438.5|23418.5|23430.4|23410.4|23438.5|23418.5|23425.9|23405.9|32
1654687200000|2022-06-08 11:20:00|23436.5|23396.5|23410.4|23390.4|23436.5|23396.5|23390.4|23363.5|23
1654687500000|2022-06-08 11:25:00|23407.9|23387.9|23405.4|23385.4|23407.9|23387.9|23405.4|23385.4|9
1654687800000|2022-06-08 11:30:00|23406|23386|23431|23411|23431|23411|23406|23386|15
1654688100000|2022-06-08 11:35:00|23430.4|23410.4|23429.7|23409.7|23437.2|23410.4|23427.9|23397.2|24
1654688400000|2022-06-08 11:40:00|23427.9|23407.9|23427.9|23407.9|23443.5|23423.5|23425.4|23405.4|47
1654688700000|2022-06-08 11:45:00|23425.4|23405.4|23420.4|23400.4|23435.4|23411.5|23392.9|23372.9|35
1654689000000|2022-06-08 11:50:00|23418.5|23398.5|23407.9|23387.9|23418.5|23398.5|23392.9|23370.4|31
1654689300000|2022-06-08 11:55:00|23409.7|23389.7|23417.9|23397.9|23430.4|23410.4|23409.7|23389.7|31
1654689600000|2022-06-08 12:00:00|23419.7|23399.7|23422.9|23402.9|23442.9|23422.9|23392.9|23372.9|139
1654689900000|2022-06-08 12:05:00|23425.4|23405.4|23418.5|23398.5|23434.9|23414.9|23405.4|23377.2|79
1654690200000|2022-06-08 12:10:00|23412.9|23392.9|23355.4|23335.4|23412.9|23392.9|23352.2|23332.2|110
1654690500000|2022-06-08 12:15:00|23362.9|23342.9|23364.2|23344.2|23374.7|23354.7|23340.4|23317.2|331
1654690800000|2022-06-08 12:20:00|23361.7|23341.7|23354.2|23334.2|23371.7|23341.7|23328.5|23308.5|107
1654691100000|2022-06-08 12:25:00|23353.5|23333.5|23311|23291|23357.2|23333.5|23282.9|23262.9|164
1654691400000|2022-06-08 12:30:00|23310.4|23290.4|23272.2|23252.2|23324.2|23304.2|23269.7|23249.7|172
1654691700000|2022-06-08 12:35:00|23270.9|23250.9|23267.2|23247.2|23280.4|23260.4|23261.5|23241.5|154
1654692000000|2022-06-08 12:40:00|23266.5|23246.5|23282.2|23262.2|23282.9|23262.9|23235.4|23215.4|314
1654692300000|2022-06-08 12:45:00|23280.4|23260.4|23267.9|23247.9|23282.2|23262.2|23227.9|23207.9|134
1654692600000|2022-06-08 12:50:00|23267.2|23247.2|23252.2|23232.2|23277.2|23247.9|23252.2|23230.4|67
1654692900000|2022-06-08 12:55:00|23249.7|23229.7|23300.4|23260.4|23300.4|23275.4|23247.2|23227.2|120
1654693200000|2022-06-08 13:00:00|23287.9|23267.9|23257.9|23237.9|23298.5|23272.2|23246.5|23226.5|639
1654693500000|2022-06-08 13:05:00|23263.5|23243.5|23274.9|23254.9|23280.4|23260.4|23250.4|23230.4|64
1654693800000|2022-06-08 13:10:00|23274.2|23254.2|23296.7|23276.7|23296.7|23276.7|23242.9|23222.9|56
1654694100000|2022-06-08 13:15:00|23300.4|23280.4|23315.4|23295.4|23332.9|23312.9|23300.4|23280.4|74
1654694400000|2022-06-08 13:20:00|23319.7|23299.7|23313.4|23293.4|23333.5|23313.4|23310.4|23290.4|73
1654694700000|2022-06-08 13:25:00|23312.7|23292.7|23330.4|23310.4|23330.4|23310.4|23290.4|23270.4|101
1654695000000|2022-06-08 13:30:00|23328.5|23308.5|23332.2|23292.2|23332.9|23312.9|23307.9|23287.9|136
1654695300000|2022-06-08 13:35:00|23334.1|23294.1|23226.6|23206.6|23334.1|23304.1|23226.6|23206.6|322
1654695600000|2022-06-08 13:40:00|23222.9|23202.9|23305.4|23285.4|23308.5|23288.5|23222.9|23202.9|131
1654695900000|2022-06-08 13:45:00|23307.2|23287.2|23359.7|23339.7|23380.4|23360.4|23307.2|23287.2|183
1654696200000|2022-06-08 13:50:00|23357.9|23337.9|23402.2|23382.2|23413.5|23393.5|23352.9|23332.9|160
1654696500000|2022-06-08 13:55:00|23401.6|23381.6|23396|23376|23402.2|23382.2|23374.1|23354.1|141
1654696800000|2022-06-08 14:00:00|23394.7|23374.7|23357.2|23337.2|23395.4|23375.4|23342.7|23322.7|134
1654697100000|2022-06-08 14:05:00|23355.4|23335.4|23269.7|23249.7|23355.4|23335.4|23269.7|23249.7|110
1654697400000|2022-06-08 14:10:00|23268.4|23248.4|23212.9|23192.9|23268.4|23248.4|23191|23165.4|409
1654697700000|2022-06-08 14:15:00|23220.9|23180.9|23140.4|23120.4|23220.9|23183.4|23126|23106|289
1654698000000|2022-06-08 14:20:00|23141|23121|23045.4|23025.4|23149.7|23129.7|23040.4|23020.4|382
1654698300000|2022-06-08 14:25:00|23044.7|23024.7|23024.1|23004.1|23059.1|23039.1|23021.6|23001.6|348
1654698600000|2022-06-08 14:30:00|23021.6|23001.6|23095.4|23075.4|23109.2|23089.2|23020.9|23000.9|731
1654698900000|2022-06-08 14:35:00|23092.9|23072.9|23119.7|23099.7|23141|23121|23092.2|23072.2|186
1654699200000|2022-06-08 14:40:00|23132.2|23092.2|23091.6|23071.6|23132.2|23099.7|23091.6|23071.6|138
1654699500000|2022-06-08 14:45:00|23092.2|23072.2|23127.2|23107.2|23127.2|23107.2|23078.6|23058.6|117
1654699800000|2022-06-08 14:50:00|23127.9|23107.9|23158.6|23138.6|23172.9|23152.9|23125.4|23105.4|116
1654700100000|2022-06-08 14:55:00|23160.4|23140.4|23197.2|23177.2|23200.4|23180.4|23144.7|23124.7|128
1654700400000|2022-06-08 15:00:00|23195.4|23175.4|23170.4|23150.4|23198.6|23178.6|23170.4|23150.4|78
1654700700000|2022-06-08 15:05:00|23172.9|23152.9|23142.9|23122.9|23176.1|23156.1|23129.7|23109.7|141
1654701000000|2022-06-08 15:10:00|23144.9|23124.9|23157.9|23137.9|23162.9|23142.9|23142.2|23122.2|151
1654701300000|2022-06-08 15:15:00|23158.6|23138.6|23175.4|23155.4|23176.1|23156.1|23152.2|23132.2|120
1654701600000|2022-06-08 15:20:00|23172.9|23152.9|23163.6|23143.6|23177.2|23157.2|23163.6|23133.6|81
1654701900000|2022-06-08 15:25:00|23167.9|23147.9|23336.1|23316.1|23337.2|23317.2|23167.9|23147.9|219
1654702200000|2022-06-08 15:30:00|23336.7|23316.7|23354.3|23334.3|23374.1|23342.9|23330.4|23308.6|185
1654702500000|2022-06-08 15:35:00|23355.7|23335.7|23407.9|23387.9|23433|23407.9|23355.7|23335.7|121
1654702800000|2022-06-08 15:40:00|23407.2|23387.2|23382.9|23362.9|23415.4|23395.4|23377.2|23357.2|193
1654703100000|2022-06-08 15:45:00|23382.2|23362.2|23392.2|23372.2|23397.2|23377.2|23365.4|23345.4|102
1654703400000|2022-06-08 15:50:00|23390.4|23370.4|23368.6|23348.6|23397.2|23370.4|23344.7|23324.7|163
1654703700000|2022-06-08 15:55:00|23369.2|23349.2|23376.1|23356.1|23392.2|23367.9|23369.2|23343|91
1654704000000|2022-06-08 16:00:00|23375.4|23355.4|23335.4|23315.4|23375.4|23355.4|23332.3|23312.3|130
1654704300000|2022-06-08 16:05:00|23337.9|23317.9|23262.9|23242.9|23337.9|23317.9|23262.9|23242.9|124
1654704600000|2022-06-08 16:10:00|23264.8|23244.8|23246.1|23226.1|23264.8|23244.8|23242.3|23222.3|125
1654704900000|2022-06-08 16:15:00|23246.7|23226.7|23226.1|23206.1|23256.1|23236.1|23221.1|23201.1|126
1654705200000|2022-06-08 16:20:00|23224.8|23204.8|23230.4|23210.4|23239.2|23219.2|23184.8|23164.8|876
1654705500000|2022-06-08 16:25:00|23231.1|23211.1|23202.9|23182.9|23231.1|23211.1|23196.1|23176.1|858
1654705800000|2022-06-08 16:30:00|23203.6|23183.6|23177.9|23157.9|23205.4|23185.4|23174.8|23154.8|133
1654706100000|2022-06-08 16:35:00|23178.6|23158.6|23167.3|23147.3|23195.4|23175.4|23167.3|23147.3|109
1654706400000|2022-06-08 16:40:00|23164.8|23144.8|23170.4|23150.4|23170.4|23150.4|23145.4|23125.4|91
1654706700000|2022-06-08 16:45:00|23168.6|23148.6|23177.9|23157.9|23181.7|23161.7|23162.9|23142.9|596
1654707000000|2022-06-08 16:50:00|23178.6|23158.6|23166.1|23146.1|23182.9|23162.9|23164.8|23144.8|63
1654707300000|2022-06-08 16:55:00|23165.4|23145.4|23131.1|23111.1|23165.4|23145.4|23131.1|23111.1|79
1654707600000|2022-06-08 17:00:00|23130.4|23110.4|23088.6|23068.6|23130.4|23110.4|23088.6|23068.6|98
1654707900000|2022-06-08 17:05:00|23086.1|23066.1|23126.7|23106.7|23126.7|23106.7|23085.4|23065.4|73
1654708200000|2022-06-08 17:10:00|23128.6|23108.6|23129.8|23109.8|23131.6|23111.6|23112.9|23092.9|50
1654708500000|2022-06-08 17:15:00|23131.6|23111.6|23092.3|23072.3|23132.9|23112.9|23092.3|23072.3|189
1654708800000|2022-06-08 17:20:00|23092.9|23072.9|23102.9|23082.9|23109.8|23089.8|23090.4|23070.4|237
1654709100000|2022-06-08 17:25:00|23108.6|23088.6|23080.4|23060.4|23117.9|23097.9|23072.9|23052.9|155
1654762500000|2022-06-09 08:15:00|23080.6|23060.6|23103.1|23083.1|23146.2|23101.2|23064.3|23030.6|149
1654762800000|2022-06-09 08:20:00|23105|23085|23118.1|23098.1|23135.6|23108.1|23091.2|23066.8|49
1654763100000|2022-06-09 08:25:00|23116.2|23096.2|23125|23105|23128.7|23105|23088.1|23068.1|53
1654763400000|2022-06-09 08:30:00|23123.1|23103.1|23131.2|23111.2|23133.7|23111.2|23112.5|23085.6|34
1654763700000|2022-06-09 08:35:00|23130.6|23110.6|23127.5|23107.5|23132.5|23112.5|23126.8|23106.8|18
1654764000000|2022-06-09 08:40:00|23126.8|23106.8|23104.3|23084.3|23140.6|23110|23104.3|23083.7|13
1654764300000|2022-06-09 08:45:00|23099.3|23079.3|23090.6|23070.6|23110|23090|23090.6|23070.6|18
1654764600000|2022-06-09 08:50:00|23088.1|23068.1|23095|23075|23102.5|23075|23086.2|23057.5|15
1654764900000|2022-06-09 08:55:00|23095.6|23075.6|23110.6|23090.6|23118.7|23098.7|23093.1|23070|16
1654765200000|2022-06-09 09:00:00|23111.2|23091.2|23100.6|23080.6|23118.1|23098.1|23096.2|23076.2|20
1654765500000|2022-06-09 09:05:00|23103.1|23083.1|23105.6|23085.6|23118.1|23085.6|23102.5|23073.7|30
1654765800000|2022-06-09 09:10:00|23107.5|23087.5|23140.6|23120.6|23143.1|23123.1|23107.5|23087.5|19
1654766100000|2022-06-09 09:15:00|23138.1|23118.1|23145.6|23125.6|23145.6|23125.6|23133.1|23113.1|16
1654766400000|2022-06-09 09:20:00|23141.9|23121.9|23128.1|23108.1|23150.6|23130.6|23128.1|23108.1|17
1654766700000|2022-06-09 09:25:00|23127.5|23107.5|23093.1|23073.1|23127.5|23107.5|23090.6|23070.6|14
1654767000000|2022-06-09 09:30:00|23092.5|23072.5|23085.6|23065.6|23096.2|23076.2|23076.9|23055.6|21
1654767300000|2022-06-09 09:35:00|23086.2|23066.2|23082.5|23062.5|23095.6|23075.6|23075|23055|34
1654767600000|2022-06-09 09:40:00|23079.4|23059.4|23078.1|23058.1|23080.6|23060.6|23069.4|23049.4|31
1654767900000|2022-06-09 09:45:00|23078.7|23058.7|23073.1|23053.1|23083.1|23063.1|23070.6|23050.6|14
1654768200000|2022-06-09 09:50:00|23075|23055|23068.1|23048.1|23075|23055|23065|23045|14
1654768500000|2022-06-09 09:55:00|23070.6|23050.6|23068.1|23048.1|23071.2|23051.2|23065.6|23045.6|32
1654768800000|2022-06-09 10:00:00|23067.5|23047.5|23062.5|23042.5|23070|23050|23060.6|23040.6|16
1654769100000|2022-06-09 10:05:00|23063.1|23043.1|23068.1|23048.1|23070|23050|23062.5|23042.5|16
1654769400000|2022-06-09 10:10:00|23067.5|23047.5|23081.9|23061.9|23081.9|23061.9|23062.5|23042.5|40
1654769700000|2022-06-09 10:15:00|23082.5|23062.5|23095|23075|23095.6|23075.6|23080.6|23060.6|10
1654770000000|2022-06-09 10:20:00|23095.6|23075.6|23128.1|23108.1|23132.5|23112.5|23087.5|23067.5|17
1654770300000|2022-06-09 10:25:00|23130|23110|23137.5|23117.5|23145|23125|23128.1|23108.1|14
1654770600000|2022-06-09 10:30:00|23136.9|23116.9|23138.8|23118.8|23142.5|23122.5|23135|23115|70
1654770900000|2022-06-09 10:35:00|23138.1|23118.1|23155.6|23135.6|23158.1|23138.1|23135|23115|27
1654771200000|2022-06-09 10:40:00|23150.6|23130.6|23183.1|23163.1|23183.1|23163.1|23147.5|23127.5|10
1654771500000|2022-06-09 10:45:00|23185.6|23165.6|23165.6|23145.6|23187.5|23167.5|23165.6|23145.6|7
1654771800000|2022-06-09 10:50:00|23167.5|23147.5|23190.6|23170.6|23190.6|23170.6|23167.5|23147.5|14
1654772100000|2022-06-09 10:55:00|23186.9|23166.9|23185|23165|23192.5|23170.6|23182.5|23150.6|18
1654772400000|2022-06-09 11:00:00|23184.4|23164.4|23158.1|23138.1|23190.6|23170.6|23158.1|23138.1|17
1654772700000|2022-06-09 11:05:00|23157.5|23137.5|23150.6|23130.6|23157.5|23137.5|23143.8|23123.8|7
1654773000000|2022-06-09 11:10:00|23151.3|23131.3|23150.6|23130.6|23177.5|23157.5|23146.3|23125.6|24
1654773300000|2022-06-09 11:15:00|23145.6|23125.6|23148.1|23128.1|23165.6|23145.6|23135|23115|32
1654773600000|2022-06-09 11:20:00|23150.6|23130.6|23150.6|23130.6|23153.1|23133.1|23136.9|23116.9|14
1654773900000|2022-06-09 11:25:00|23151.3|23131.3|23140|23120|23153.1|23133.1|23139.4|23119.4|21
1654774200000|2022-06-09 11:30:00|23139.4|23119.4|23142.5|23122.5|23146.3|23126.3|23133.1|23113.1|16
1654774500000|2022-06-09 11:35:00|23138.1|23118.1|23144.4|23124.4|23144.4|23124.4|23135|23115|7
1654774800000|2022-06-09 11:40:00|23148.1|23128.1|23168.8|23148.8|23172.5|23152.5|23148.1|23128.1|14
1654775100000|2022-06-09 11:45:00|23168.1|23148.1|23148.8|23128.8|23172.5|23152.5|23143.1|23123.1|14
1654775400000|2022-06-09 11:50:00|23150.6|23130.6|23173.8|23153.8|23178.1|23158.1|23150.6|23130.6|18
1654775700000|2022-06-09 11:55:00|23180.6|23160.6|23242.5|23222.5|23243.1|23223.1|23170|23150|599
1654776000000|2022-06-09 12:00:00|23241.9|23221.9|23275.6|23255.6|23275.6|23255.6|23213.1|23193.1|196
1654776300000|2022-06-09 12:05:00|23275|23255|23331.3|23311.3|23338.1|23318.1|23275|23255|297
1654776600000|2022-06-09 12:10:00|23333.1|23313.1|23353.1|23333.1|23373.1|23353.1|23315|23295|168
1654776900000|2022-06-09 12:15:00|23350.6|23330.6|23325|23305|23388.8|23368.8|23323.1|23303.1|122
1654777200000|2022-06-09 12:20:00|23323.8|23303.8|23323.1|23303.1|23335.6|23315.6|23305.6|23285.6|82
1654777500000|2022-06-09 12:25:00|23323.8|23303.8|23337.5|23317.5|23363.8|23343.8|23322.5|23302.5|70
1654777800000|2022-06-09 12:30:00|23335.6|23315.6|23326.3|23306.3|23390.6|23370.6|23312.5|23290.6|140
1654778100000|2022-06-09 12:35:00|23328.1|23308.1|23333.1|23313.1|23341.9|23318.1|23310|23290|94
1654778400000|2022-06-09 12:40:00|23332.5|23312.5|23335.7|23315.7|23341.3|23321.3|23322.5|23302.5|37
1654778700000|2022-06-09 12:45:00|23336.3|23316.3|23345.7|23325.7|23353.8|23333.8|23328.2|23308.2|60
1654779000000|2022-06-09 12:50:00|23345|23325|23317.5|23297.5|23345|23325|23317.5|23297.5|67
1654779300000|2022-06-09 12:55:00|23318.2|23298.2|23350.7|23310.7|23350.7|23326.3|23318.2|23298.2|1227
1654779600000|2022-06-09 13:00:00|23346.9|23326.9|23385|23365|23386.9|23366.9|23328.8|23308.8|79
1654779900000|2022-06-09 13:05:00|23392.5|23372.5|23426.9|23406.9|23440.6|23420.6|23392.5|23372.5|428
1654780200000|2022-06-09 13:10:00|23426.3|23406.3|23311.3|23291.3|23426.3|23406.3|23308.8|23288.8|74
1654780500000|2022-06-09 13:15:00|23313.8|23293.8|23321.9|23301.9|23351.9|23331.9|23313.8|23293.8|123
1654780800000|2022-06-09 13:20:00|23319.4|23299.4|23296.9|23276.9|23335|23315|23296.9|23276.9|113
1654781100000|2022-06-09 13:25:00|23301.9|23281.9|23333.8|23313.8|23333.8|23313.8|23298.8|23278.8|44
1654781400000|2022-06-09 13:30:00|23334.4|23314.4|23269.4|23249.4|23336.9|23316.9|23240.7|23220.7|150
1654781700000|2022-06-09 13:35:00|23271.9|23251.9|23276.3|23256.3|23305|23281.9|23239.4|23219.4|101
1654782000000|2022-06-09 13:40:00|23274.4|23254.4|23221.3|23201.3|23274.4|23254.4|23221.3|23201.3|289
1654782300000|2022-06-09 13:45:00|23218.8|23198.8|23280|23260|23280|23260|23215.7|23195.7|102
1654782600000|2022-06-09 13:50:00|23280.6|23260.6|23326.9|23306.9|23326.9|23306.9|23280.6|23260.6|193
1654782900000|2022-06-09 13:55:00|23326.3|23306.3|23322.5|23302.5|23333.8|23311.9|23305|23285|72
1654783200000|2022-06-09 14:00:00|23324.4|23304.4|23261.9|23221.9|23335|23315|23252.5|23221.9|81
1654783500000|2022-06-09 14:05:00|23246.9|23226.9|23238.8|23218.8|23246.9|23226.9|23224.4|23204.4|64
1654783800000|2022-06-09 14:10:00|23238.2|23218.2|23231.9|23211.9|23248.8|23221.9|23223.2|23203.2|166
1654784100000|2022-06-09 14:15:00|23232.5|23212.5|23261.9|23241.9|23261.9|23241.9|23232.5|23205|45
1654784400000|2022-06-09 14:20:00|23263.1|23243.1|23278.8|23258.8|23291.9|23271.9|23263.1|23243.1|46
1654784700000|2022-06-09 14:25:00|23280|23260|23339.4|23319.4|23339.4|23319.4|23280|23260|145
1654785000000|2022-06-09 14:30:00|23340.6|23320.6|23362.5|23342.5|23364.4|23344.4|23324.4|23304.4|101
1654785300000|2022-06-09 14:35:00|23364.4|23344.4|23385|23365|23388.1|23368.1|23361.9|23341.9|84
1654785600000|2022-06-09 14:40:00|23386.9|23366.9|23382.5|23362.5|23387.5|23367.5|23360|23340|91
1654785900000|2022-06-09 14:45:00|23383.1|23363.1|23386.3|23366.3|23395|23375|23370|23350|1286
1654786200000|2022-06-09 14:50:00|23386.9|23366.9|23379.4|23359.4|23394.4|23374.4|23365|23345|199
1654786500000|2022-06-09 14:55:00|23376.9|23356.9|23401.9|23381.9|23411.9|23391.9|23367.5|23347.5|140
1654786800000|2022-06-09 15:00:00|23399.4|23379.4|23355|23335|23399.4|23379.4|23351.3|23331.3|86
1654787100000|2022-06-09 15:05:00|23353.2|23333.2|23365|23345|23365|23345|23352.5|23332.5|104
1654787400000|2022-06-09 15:10:00|23364.4|23344.4|23495|23475|23495|23475|23364.4|23344.4|192
1654787700000|2022-06-09 15:15:00|23495.7|23475.7|23540.7|23520.7|23540.7|23520.7|23495.7|23475.7|314
1654788000000|2022-06-09 15:20:00|23542.5|23522.5|23544.4|23524.4|23586.3|23566.3|23532.5|23512.5|194
1654788300000|2022-06-09 15:25:00|23541.9|23521.9|23505|23485|23578.2|23551.9|23486.9|23466.9|158
1654788600000|2022-06-09 15:30:00|23505.7|23485.7|23506.9|23486.9|23540|23520|23505|23484.4|118
1654788900000|2022-06-09 15:35:00|23506.3|23486.3|23476.3|23456.3|23506.3|23486.3|23475.7|23455.7|120
1654789200000|2022-06-09 15:40:00|23476.9|23456.9|23496.3|23476.3|23526.9|23506.9|23476.9|23456.9|150
1654789500000|2022-06-09 15:45:00|23494.4|23474.4|23433.8|23413.8|23506.9|23486.9|23433.8|23413.8|101
1654789800000|2022-06-09 15:50:00|23434.4|23414.4|23441.9|23421.9|23443.8|23423.8|23434.4|23414.4|110
1654790100000|2022-06-09 15:55:00|23440|23420|23433.8|23413.8|23456.9|23436.9|23433.8|23413.8|204
1654790400000|2022-06-09 16:00:00|23432|23412|23463.2|23443.2|23463.2|23443.2|23421.9|23401.9|206
1654790700000|2022-06-09 16:05:00|23463.8|23443.8|23461.9|23441.9|23475|23455|23441.9|23421.9|207
1654791000000|2022-06-09 16:10:00|23458.8|23438.8|23488.8|23468.8|23499.4|23479.4|23458.8|23438.8|213
1654791300000|2022-06-09 16:15:00|23489.4|23469.4|23510|23490|23516.3|23496.3|23486.3|23466.3|347
1654791600000|2022-06-09 16:20:00|23512.5|23492.5|23468.8|23448.8|23513.8|23493.8|23460.7|23440.7|2923
1654791900000|2022-06-09 16:25:00|23470.7|23450.7|23417.6|23397.6|23470.7|23450.7|23417.6|23397.6|245
1654792200000|2022-06-09 16:30:00|23411.9|23391.9|23385.7|23365.7|23411.9|23391.9|23385.7|23365.7|91
1654792500000|2022-06-09 16:35:00|23385.1|23365.1|23386.9|23366.9|23400.1|23380.1|23378.2|23358.2|79
1654792800000|2022-06-09 16:40:00|23387.5|23367.5|23395.1|23375.1|23405.7|23385.7|23386.9|23366.9|65
1654793100000|2022-06-09 16:45:00|23403.2|23383.2|23400.7|23380.7|23423.2|23403.2|23398.2|23378.2|96
1654793400000|2022-06-09 16:50:00|23398.8|23378.8|23415.1|23395.1|23417.6|23397.6|23398.2|23378.2|85
1654793700000|2022-06-09 16:55:00|23405.1|23385.1|23409.5|23389.5|23420.7|23400.7|23388.2|23368.2|130
1654794000000|2022-06-09 17:00:00|23407|23387|23414.4|23394.4|23414.4|23394.4|23400.7|23380.7|84
1654794300000|2022-06-09 17:05:00|23415|23395|23456.3|23436.3|23456.3|23436.3|23415|23395|86
1654794600000|2022-06-09 17:10:00|23460.1|23440.1|23463.2|23443.2|23478.8|23458.8|23460.1|23438.8|580
1654794900000|2022-06-09 17:15:00|23467|23447|23446.9|23426.9|23473.2|23453.2|23446.9|23426.9|587
1654795200000|2022-06-09 17:20:00|23451.9|23431.9|23444.4|23424.4|23462.5|23442.5|23444.4|23424.4|83
1654795500000|2022-06-09 17:25:00|23438.8|23418.8|23431.9|23411.9|23442.5|23422.5|23429.4|23409.4|180
1654848900000|2022-06-10 08:15:00|23427.1|23407.1|23362.1|23302.1|23427.1|23407.1|23305.7|23274.6|95
1654849200000|2022-06-10 08:20:00|23364|23304|23330.7|23310.7|23365.9|23318.4|23328.8|23304|6
1654849500000|2022-06-10 08:25:00|23328.8|23308.8|23292.1|23272.1|23330.9|23310.9|23275.7|23245.1|62
1654849800000|2022-06-10 08:30:00|23292.6|23272.6|23261.3|23221.3|23307.1|23274.6|23251.9|23217.8|1810
1654850100000|2022-06-10 08:35:00|23259.4|23219.4|23233.8|23213.8|23259.4|23228.8|23233.8|23204.4|922
1654850400000|2022-06-10 08:40:00|23231.9|23211.9|23224.4|23204.4|23233.1|23213.1|23223.1|23203.1|55
1654850700000|2022-06-10 08:45:00|23222.5|23202.5|23262.7|23242.7|23275.2|23246.3|23216.9|23196.9|363
1654851000000|2022-06-10 08:50:00|23275.2|23235.2|23254|23234|23276.9|23256.9|23238.8|23218.8|170
1654851300000|2022-06-10 08:55:00|23265.7|23225.7|23249.4|23229.4|23267.7|23234.4|23244.4|23223.2|259
1654851600000|2022-06-10 09:00:00|23246.9|23226.9|23259.4|23239.4|23277.7|23257.7|23244.4|23224.4|37
1654851900000|2022-06-10 09:05:00|23268.2|23228.2|23233.1|23213.1|23268.2|23235.7|23231.2|23211.2|3
1654852200000|2022-06-10 09:10:00|23232.5|23212.5|23246.9|23226.9|23246.9|23226.9|23226.3|23199.4|24
1654852500000|2022-06-10 09:15:00|23244.4|23224.4|23228.8|23208.8|23244.4|23224.4|23228.8|23208.8|12
1654852800000|2022-06-10 09:20:00|23228.2|23208.2|23214.4|23194.4|23228.2|23208.2|23213.8|23193.8|35
1654853100000|2022-06-10 09:25:00|23212.5|23192.5|23221.3|23201.3|23233.8|23213.8|23212.5|23192.5|14
1654853400000|2022-06-10 09:30:00|23218.8|23198.8|23243.2|23223.2|23243.8|23223.8|23214.4|23194.4|25
1654853700000|2022-06-10 09:35:00|23243.8|23223.8|23234.4|23214.4|23252.5|23231.9|23232.5|23204.9|23
1654854000000|2022-06-10 09:40:00|23231.9|23211.9|23221.9|23201.9|23241.9|23221.9|23221.9|23201.9|12
1654854300000|2022-06-10 09:45:00|23218.1|23198.1|23216.9|23196.9|23221.3|23201.3|23213.8|23193.8|14
1654854600000|2022-06-10 09:50:00|23218.8|23198.8|23233.2|23213.2|23233.2|23213.2|23218.8|23198.8|22
1654854900000|2022-06-10 09:55:00|23231.3|23211.3|23236.9|23216.9|23236.9|23216.9|23231.3|23211.3|7
1654855200000|2022-06-10 10:00:00|23234.4|23214.4|23222.5|23202.5|23234.4|23214.4|23222.5|23202.5|7
1654855500000|2022-06-10 10:05:00|23217.5|23197.5|23226.9|23206.9|23236.9|23216.9|23217.5|23197.5|13
1654855800000|2022-06-10 10:10:00|23227.5|23207.5|23249.4|23229.4|23249.4|23229.4|23224.4|23204.4|22
1654856100000|2022-06-10 10:15:00|23250|23230|23280.6|23260.6|23280.6|23260.6|23250|23230|24
1654856400000|2022-06-10 10:20:00|23283.7|23263.7|23292.5|23272.5|23301.9|23281.9|23283.7|23263.7|8
1654856700000|2022-06-10 10:25:00|23291.9|23271.9|23294.4|23274.4|23294.4|23274.4|23290|23270|9
1654857000000|2022-06-10 10:30:00|23291.9|23271.9|23308.2|23268.2|23308.2|23284.4|23286.9|23262.5|11
1654857300000|2022-06-10 10:35:00|23297.1|23277.1|23306.9|23286.9|23306.9|23286.9|23293.2|23273.2|29
1654857600000|2022-06-10 10:40:00|23316.3|23276.3|23300|23280|23316.3|23286.9|23300|23276.3|6
1654857900000|2022-06-10 10:45:00|23309.4|23269.4|23294.4|23274.4|23309.4|23280|23294.4|23265|9
1654858200000|2022-06-10 10:50:00|23291.9|23271.9|23311.9|23291.9|23311.9|23291.9|23289.4|23269.4|16
1654858500000|2022-06-10 10:55:00|23311.3|23291.3|23299.4|23279.4|23311.3|23291.3|23299.4|23279.4|8
1654858800000|2022-06-10 11:00:00|23300|23280|23305|23285|23305|23285|23296.9|23276.9|11
1654859100000|2022-06-10 11:05:00|23304.4|23284.4|23295|23275|23304.4|23284.4|23291.9|23271.9|15
1654859400000|2022-06-10 11:10:00|23296.9|23276.9|23304.4|23284.4|23304.4|23284.4|23296.9|23276.9|276
1654859700000|2022-06-10 11:15:00|23303.8|23283.8|23322.5|23282.5|23326.3|23291.9|23303.8|23282.5|11
1654860000000|2022-06-10 11:20:00|23320.6|23280.6|23318.1|23298.1|23320.6|23298.1|23300|23280|1206
1654860300000|2022-06-10 11:25:00|23318.7|23298.7|23342.3|23322.3|23342.9|23322.9|23311.8|23291.8|1989
1654860600000|2022-06-10 11:30:00|23344.3|23324.3|23328.5|23308.5|23344.3|23324.3|23328.5|23308.5|97
1654860900000|2022-06-10 11:35:00|23329.1|23309.1|23393.9|23373.9|23399.5|23377|23329.1|23309.1|2043
1654861200000|2022-06-10 11:40:00|23393.3|23373.3|23374.7|23354.7|23393.3|23373.3|23369.7|23349.7|895
1654861500000|2022-06-10 11:45:00|23376.6|23356.6|23353.5|23333.5|23394.1|23364.7|23353.5|23329.1|178
1654861800000|2022-06-10 11:50:00|23351.6|23331.6|23379.7|23359.7|23392.2|23359.7|23349.1|23329.1|27
1654862100000|2022-06-10 11:55:00|23377.8|23357.8|23391|23351|23401|23381|23375.8|23350.3|98
1654862400000|2022-06-10 12:00:00|23378.5|23358.5|23360.3|23340.3|23423.3|23403.3|23352.2|23332.2|129
1654862700000|2022-06-10 12:05:00|23360.8|23340.8|23475.2|23455.2|23486.4|23462.7|23360.8|23340.8|154
1654863000000|2022-06-10 12:10:00|23473.3|23453.3|23475.8|23455.8|23490.2|23470.2|23450.8|23430.2|120
1654863300000|2022-06-10 12:15:00|23480.2|23460.2|23518.2|23498.2|23531.4|23506.4|23478.3|23453.3|732
1654863600000|2022-06-10 12:20:00|23522|23502|23481.6|23461.6|23522|23502|23464.1|23444.1|555
1654863900000|2022-06-10 12:25:00|23481|23461|23482.7|23462.7|23489.1|23469.1|23466.6|23446.6|55
1654864200000|2022-06-10 12:30:00|23491.6|23451.6|23370.2|23310.2|23491.6|23451.6|23363.3|23310.2|302
1654864500000|2022-06-10 12:35:00|23367.7|23307.7|23334.3|23314.3|23396|23368.5|23330.6|23307.7|486
1654864800000|2022-06-10 12:40:00|23333.7|23313.7|23221.8|23201.8|23333.7|23313.7|23221.8|23201.8|323
1654865100000|2022-06-10 12:45:00|23214.3|23194.3|23159.8|23139.8|23214.3|23194.3|23159.8|23134.8|684
1654865400000|2022-06-10 12:50:00|23159.2|23139.2|23158.7|23138.7|23163.7|23139.2|23104.2|23084.2|666
1654865700000|2022-06-10 12:55:00|23156.7|23136.7|23158.7|23118.7|23163.7|23143.7|23144.2|23118.7|53
1654866000000|2022-06-10 13:00:00|23147.5|23127.5|23056.2|23036.2|23147.5|23127.5|23056.2|23036.2|298
1654866300000|2022-06-10 13:05:00|23046.2|23026.2|22952.9|22932.9|23046.2|23026.2|22913.7|22893.7|953
1654866600000|2022-06-10 13:10:00|22952.3|22932.3|22977.9|22957.9|22998.5|22978.5|22937.9|22917.9|498
1654866900000|2022-06-10 13:15:00|22977.3|22957.3|22997.3|22977.3|23024.8|22997.3|22958.5|22938.5|969
1654867200000|2022-06-10 13:20:00|22996.7|22976.7|23005.4|22985.4|23026|23003.5|22969.8|22949.8|218
1654867500000|2022-06-10 13:25:00|23002.3|22982.3|22990.4|22970.4|23014.8|22982.3|22990.4|22966|57
1654867800000|2022-06-10 13:30:00|22987.3|22967.3|22982.9|22962.9|22989.8|22969.8|22965.4|22945.4|731
1654868100000|2022-06-10 13:35:00|22984.1|22964.1|22961|22941|23002.9|22974.8|22956.6|22936.6|231
1654868400000|2022-06-10 13:40:00|22959.1|22939.1|22936.6|22916.6|22971|22948.5|22936.6|22916.6|159
1654868700000|2022-06-10 13:45:00|22937.1|22917.1|22968.5|22948.5|22971|22951|22932.7|22912.7|89
1654869000000|2022-06-10 13:50:00|22966.6|22946.6|22917.9|22897.9|22968.5|22948.5|22912.9|22892.9|394
1654869300000|2022-06-10 13:55:00|22919.8|22899.8|22973.7|22953.7|22996|22953.7|22914.8|22894.8|112
1654869600000|2022-06-10 14:00:00|22987.3|22947.3|23007.9|22967.9|23012.9|22980.4|22965.4|22939.8|246
1654869900000|2022-06-10 14:05:00|23006|22966|22982.9|22962.9|23006|22973.5|22974.8|22954.8|260
1654870200000|2022-06-10 14:10:00|22978.5|22958.5|22949.1|22929.1|22978.5|22958.5|22940.4|22920.4|426
1654870500000|2022-06-10 14:15:00|22949.6|22929.6|22819.1|22799.1|22952.7|22932.7|22808.5|22788.5|208
1654870800000|2022-06-10 14:20:00|22816.6|22796.6|22886.6|22866.6|22893.5|22873.5|22812.1|22790.2|132
1654871100000|2022-06-10 14:25:00|22886|22866|22865|22845|22918.5|22898.5|22851|22826|104
1654871400000|2022-06-10 14:30:00|22879.5|22839.5|22854.1|22834.1|22896|22866.6|22854.1|22834.1|74
1654871700000|2022-06-10 14:35:00|22856|22836|22861.6|22841.6|22861.6|22841.6|22839.1|22819.1|76
1654872000000|2022-06-10 14:40:00|22863.5|22843.5|22839.6|22819.6|22883.5|22863.5|22838.5|22818.5|56
1654872300000|2022-06-10 14:45:00|22839.1|22819.1|22877.1|22857.1|22879.1|22859.1|22839.1|22819.1|102
1654872600000|2022-06-10 14:50:00|22874.8|22854.8|22817.1|22797.1|22874.8|22854.8|22809.6|22782.1|86
1654872900000|2022-06-10 14:55:00|22816.6|22796.6|22829.1|22809.1|22844.1|22824.1|22816.6|22796.6|84
1654873200000|2022-06-10 15:00:00|22826.6|22806.6|22816.5|22796.5|22826.6|22806.6|22802.1|22782.1|89
1654873500000|2022-06-10 15:05:00|22817.1|22797.1|22821.5|22801.5|22826.5|22806.5|22804|22784|107
1654873800000|2022-06-10 15:10:00|22819.6|22799.6|22826|22806|22826|22806|22794.6|22774.6|81
1654874100000|2022-06-10 15:15:00|22826.5|22806.5|22819.6|22799.6|22830.4|22810.4|22797.1|22777.1|94
1654874400000|2022-06-10 15:20:00|22823.5|22803.5|22817.3|22797.3|22832.9|22812.9|22817.3|22797.3|60
1654874700000|2022-06-10 15:25:00|22811.5|22791.5|22823.5|22803.5|22823.5|22803.5|22799|22779|74
1654875000000|2022-06-10 15:30:00|22826|22806|22822.9|22802.9|22857.9|22831.5|22816.5|22789|391
1654875300000|2022-06-10 15:35:00|22822.3|22802.3|22797.3|22777.3|22822.3|22802.3|22787.3|22767.3|96
1654875600000|2022-06-10 15:40:00|22795.4|22775.4|22809|22789|22809|22789|22787.9|22767.9|82
1654875900000|2022-06-10 15:45:00|22811.5|22791.5|22844|22824|22844|22824|22809|22789|60
1654876200000|2022-06-10 15:50:00|22846|22826|22857.3|22837.3|22869.8|22849.8|22837.3|22817.3|80
1654876500000|2022-06-10 15:55:00|22857.9|22837.9|22829.8|22809.8|22857.9|22837.9|22829.8|22809.8|141
1654876800000|2022-06-10 16:00:00|22835.6|22815.6|22822.9|22802.9|22846.7|22817.3|22805.4|22785.4|225
1654877100000|2022-06-10 16:05:00|22822.3|22802.3|22844.8|22824.8|22864.8|22844.8|22817.9|22797.9|925
1654877400000|2022-06-10 16:10:00|22845.4|22825.4|22850.4|22830.4|22864|22837.9|22837.3|22817.3|90
1654877700000|2022-06-10 16:15:00|22851|22831|22861|22841|22873.5|22853.5|22850.4|22830.4|139
1654878000000|2022-06-10 16:20:00|22862.9|22842.9|22905.4|22885.4|22919.8|22899.8|22854.8|22834.8|2616
1654878300000|2022-06-10 16:25:00|22903.5|22883.5|22907.3|22887.3|22913.5|22893.5|22882.9|22862.9|116
1654878600000|2022-06-10 16:30:00|22909.2|22889.2|22904.8|22884.8|22919.2|22899.2|22904.8|22884.8|180
1654878900000|2022-06-10 16:35:00|22904.2|22884.2|22895.4|22875.4|22904.2|22884.2|22892.3|22872.3|64
1654879200000|2022-06-10 16:40:00|22892.9|22872.9|22902.9|22882.9|22902.9|22882.9|22890.4|22870.4|173
1654879500000|2022-06-10 16:45:00|22905.4|22885.4|22882.9|22862.9|22907.9|22887.9|22873.5|22853.5|88
1654879800000|2022-06-10 16:50:00|22886.7|22866.7|22865.4|22845.4|22894.2|22874.2|22861|22841|47
1654880100000|2022-06-10 16:55:00|22862.9|22842.9|22861|22841|22864.8|22844.8|22856|22836|128
1654880400000|2022-06-10 17:00:00|22860.4|22840.4|22872.9|22852.9|22872.9|22852.9|22856.5|22836.5|74
1654880700000|2022-06-10 17:05:00|22872.3|22852.3|22862.9|22842.9|22872.3|22852.3|22858.5|22838.5|73
1654881000000|2022-06-10 17:10:00|22863.5|22843.5|22879.2|22859.2|22879.8|22859.8|22858.5|22838.5|821
1654881300000|2022-06-10 17:15:00|22875.4|22855.4|22855.9|22835.9|22877.9|22857.9|22855.9|22835.9|574
1654881600000|2022-06-10 17:20:00|22857.9|22837.9|22821.7|22801.7|22865.9|22845.9|22821.7|22801.7|75
1654881900000|2022-06-10 17:25:00|22819.8|22799.8|22821.7|22801.7|22833.7|22809.2|22811.2|22791.2|603
1655108100000|2022-06-13 08:15:00|22762.8|22702.8|22718.9|22678.9|22764.4|22718.4|22661.9|22618.4|409
1655108400000|2022-06-13 08:20:00|22728.4|22668.4|22650.5|22630.5|22728.4|22676.9|22650.5|22630.5|365
1655108700000|2022-06-13 08:25:00|22650.9|22630.9|22755.5|22695.5|22755.5|22695.5|22650.9|22621.4|44
1655109000000|2022-06-13 08:30:00|22755|22695|22709.4|22649.4|22755|22713.9|22701.9|22649.4|25
1655109300000|2022-06-13 08:35:00|22706.9|22646.9|22693.9|22673.9|22711.4|22676.9|22688.9|22646.9|16
1655109600000|2022-06-13 08:40:00|22691.9|22671.9|22650.9|22610.9|22694.4|22674.4|22628.4|22608.4|49
1655109900000|2022-06-13 08:45:00|22667.5|22607.5|22652.3|22632.3|22667.5|22645.9|22640.9|22607.5|8
1655110200000|2022-06-13 08:50:00|22652.8|22632.8|22711.9|22691.9|22721.4|22691.9|22652.8|22632.8|64
1655110500000|2022-06-13 08:55:00|22721.4|22681.4|22728.9|22708.9|22728.9|22708.9|22706.9|22681.4|23
1655110800000|2022-06-13 09:00:00|22728.4|22708.4|22731.4|22711.4|22746.4|22726.4|22728|22708|12
1655111100000|2022-06-13 09:05:00|22733.4|22713.4|22766.4|22746.4|22771.4|22751.4|22733.4|22713.4|10
1655111400000|2022-06-13 09:10:00|22766.9|22746.9|22749.4|22729.4|22769.4|22749.4|22749.4|22729.4|10
1655111700000|2022-06-13 09:15:00|22751.9|22731.9|22753.9|22733.9|22754.4|22734.4|22741.9|22721.9|1
1655112000000|2022-06-13 09:20:00|22753.4|22733.4|22755.9|22735.9|22766.9|22746.9|22753.4|22733.4|3
1655112300000|2022-06-13 09:25:00|22756.4|22736.4|22755.9|22735.9|22758.9|22738.9|22754.4|22734.4|32
1655112600000|2022-06-13 09:30:00|22756.4|22736.4|22738.4|22718.4|22761.9|22741.9|22738.4|22718.4|29
1655112900000|2022-06-13 09:35:00|22735.9|22715.9|22734.4|22714.4|22738.9|22718.9|22734.4|22714.4|68
1655113200000|2022-06-13 09:40:00|22736.4|22716.4|22741.9|22721.9|22741.9|22721.9|22733.9|22713.9|8
1655113500000|2022-06-13 09:45:00|22742.3|22722.3|22733.4|22713.4|22742.3|22722.3|22733.4|22713.4|9
1655113800000|2022-06-13 09:50:00|22733.9|22713.9|22730.9|22710.9|22736.4|22716.4|22730.9|22710.9|12
1655114100000|2022-06-13 09:55:00|22731.4|22711.4|22728.9|22708.9|22740|22720|22703.4|22683.4|572
1655114400000|2022-06-13 10:00:00|22738.4|22698.4|22732.3|22712.3|22738.4|22714.8|22723.4|22696.4|479
1655114700000|2022-06-13 10:05:00|22738.4|22718.4|22720.5|22700.5|22738.4|22718.4|22717.5|22697.5|37
1655115000000|2022-06-13 10:10:00|22720.9|22700.9|22715.5|22695.5|22723.4|22703.4|22705|22682.5|15
1655115300000|2022-06-13 10:15:00|22715.9|22695.9|22718.4|22698.4|22721.4|22701.4|22715.5|22695.5|9
1655115600000|2022-06-13 10:20:00|22716.4|22696.4|22710.9|22690.9|22716.4|22696.4|22705|22685|8
1655115900000|2022-06-13 10:25:00|22710.5|22690.5|22713.4|22693.4|22713.4|22693.4|22707.5|22687.5|33
1655116200000|2022-06-13 10:30:00|22713.9|22693.9|22753|22733|22753|22733|22713.9|22693.9|30
1655116500000|2022-06-13 10:35:00|22755|22735|22743|22723|22755|22735|22740.5|22720.5|27
1655116800000|2022-06-13 10:40:00|22740.5|22720.5|22697.5|22677.5|22743|22723|22695|22675|67
1655117100000|2022-06-13 10:45:00|22698|22678|22642.5|22622.5|22698|22678|22642.5|22622.5|39
1655117400000|2022-06-13 10:50:00|22631.6|22611.6|22635.9|22615.9|22635.9|22615.9|22620.5|22600.5|31
1655117700000|2022-06-13 10:55:00|22636.4|22616.4|22672.5|22652.5|22672.5|22652.5|22635|22615|4
1655118000000|2022-06-13 11:00:00|22677|22657|22677|22657|22697.5|22677.5|22676.6|22656.6|10
1655118300000|2022-06-13 11:05:00|22674.5|22654.5|22668|22648|22674.5|22654.5|22665.5|22645.5|4
1655118600000|2022-06-13 11:10:00|22667.5|22647.5|22663|22643|22668|22648|22663|22643|42
1655118900000|2022-06-13 11:15:00|22663.4|22643.4|22698|22678|22700.5|22680.5|22663.4|22643.4|24
1655119200000|2022-06-13 11:20:00|22695.9|22675.9|22713.4|22673.4|22713.4|22683.4|22695.5|22673.4|4
1655119500000|2022-06-13 11:25:00|22703|22683|22693|22673|22703|22683|22693|22673|54
1655119800000|2022-06-13 11:30:00|22692.5|22672.5|22678.4|22658.4|22695.5|22672.5|22678.4|22655.5|4
1655120100000|2022-06-13 11:35:00|22675.5|22655.5|22610.5|22590.5|22675.5|22655.5|22597.5|22577.5|71
1655120400000|2022-06-13 11:40:00|22610.9|22590.9|22592.5|22572.5|22613|22593|22591.1|22571.1|10
1655120700000|2022-06-13 11:45:00|22593|22573|22602.5|22582.5|22620.5|22595|22593|22573|216
1655121000000|2022-06-13 11:50:00|22603|22583|22645.5|22625.5|22645.5|22625.5|22597.5|22577.5|20
1655121300000|2022-06-13 11:55:00|22648|22628|22627.5|22607.5|22648|22628|22627.5|22607.5|7
1655121600000|2022-06-13 12:00:00|22624.1|22604.1|22645.5|22625.5|22693|22673|22615.5|22595.5|87
1655121900000|2022-06-13 12:05:00|22643|22623|22590|22570|22643|22623|22585|22565|63
1655122200000|2022-06-13 12:10:00|22588|22568|22538|22518|22594.5|22574.5|22535.9|22515.9|77
1655122500000|2022-06-13 12:15:00|22537.5|22517.5|22537.5|22517.5|22561.4|22538.4|22535.5|22515.5|87
1655122800000|2022-06-13 12:20:00|22535|22515|22523.4|22503.4|22535.5|22515.5|22520.5|22500.5|32
1655123100000|2022-06-13 12:25:00|22525.5|22505.5|22517.5|22477.5|22530|22510|22475|22455|94
1655123400000|2022-06-13 12:30:00|22499.5|22479.5|22495.5|22475.5|22499.5|22479.5|22455.9|22435.9|115
1655123700000|2022-06-13 12:35:00|22495.9|22475.9|22520.9|22500.9|22544.5|22524.5|22495.9|22475.9|38
1655124000000|2022-06-13 12:40:00|22520.5|22500.5|22470.5|22450.5|22520.5|22500.5|22465.9|22445.9|66
1655124300000|2022-06-13 12:45:00|22468.4|22448.4|22440.5|22420.5|22490.5|22470.5|22440.5|22420.5|63
1655124600000|2022-06-13 12:50:00|22440.9|22420.9|22448|22428|22470|22450|22440|22415.5|58
1655124900000|2022-06-13 12:55:00|22450.5|22430.5|22471.6|22431.6|22484.1|22464.1|22425.5|22405.5|366
1655125200000|2022-06-13 13:00:00|22463.4|22423.4|22433|22413|22463.4|22433|22429.1|22401.4|85
1655125500000|2022-06-13 13:05:00|22433.4|22413.4|22453.4|22433.4|22480.5|22450|22428.4|22408.4|73
1655125800000|2022-06-13 13:10:00|22453|22433|22495.5|22475.5|22508.4|22488.4|22448.9|22428.9|59
1655126100000|2022-06-13 13:15:00|22493.4|22473.4|22488.4|22468.4|22508.4|22488.4|22465|22442.5|131
1655126400000|2022-06-13 13:20:00|22488|22468|22443|22423|22488|22468|22420.5|22400.5|97
1655126700000|2022-06-13 13:25:00|22440.9|22420.9|22427.5|22407.5|22445.5|22425.5|22427.5|22407.5|109
1655127000000|2022-06-13 13:30:00|22427|22407|22453|22433|22481.6|22450|22425.5|22399.8|111
1655127300000|2022-06-13 13:35:00|22450.9|22430.9|22403.6|22343.6|22450.9|22430.9|22360.5|22340.5|1101
1655127600000|2022-06-13 13:40:00|22401.6|22341.6|22349.1|22329.1|22401.6|22369.5|22324.5|22304.5|153
1655127900000|2022-06-13 13:45:00|22349.5|22329.5|22290|22270|22362.5|22342.5|22290|22270|197
1655128200000|2022-06-13 13:50:00|22289.5|22269.5|22276.6|22256.6|22299.5|22279.5|22264.1|22244.1|161
1655128500000|2022-06-13 13:55:00|22277.5|22257.5|22276.6|22256.6|22297|22277|22265|22245|93
1655128800000|2022-06-13 14:00:00|22274.5|22254.5|22272|22252|22284.5|22264.5|22259.5|22239.5|131
1655129100000|2022-06-13 14:05:00|22270|22250|22262.5|22242.5|22293.6|22264.5|22262|22241.4|106
1655129400000|2022-06-13 14:10:00|22262|22242|22329.1|22309.1|22329.1|22309.1|22261.6|22241.6|160
1655129700000|2022-06-13 14:15:00|22331.6|22311.6|22271.1|22251.1|22331.6|22311.6|22268.6|22248.6|122
1655130000000|2022-06-13 14:20:00|22271.6|22251.6|22287.5|22267.5|22311.6|22291.6|22229.1|22209.1|217
1655130300000|2022-06-13 14:25:00|22285.5|22265.5|22371.6|22351.6|22387|22367|22285|22265|117
1655130600000|2022-06-13 14:30:00|22371.1|22351.1|22322|22302|22371.1|22351.1|22322|22302|153
1655130900000|2022-06-13 14:35:00|22320|22300|22296.1|22276.1|22346.6|22324.1|22293.6|22273.6|718
1655131200000|2022-06-13 14:40:00|22293.6|22273.6|22256.1|22236.1|22293.6|22273.6|22235.7|22215.7|89
1655131500000|2022-06-13 14:45:00|22261.1|22241.1|22251.1|22231.1|22288.6|22263.6|22251.1|22231.1|230
1655131800000|2022-06-13 14:50:00|22250.7|22230.7|22080.2|22060.2|22250.7|22230.7|22080.2|22060.2|1185
1655132100000|2022-06-13 14:55:00|22074.1|22054.1|22030.2|22010.2|22081.8|22054.1|21920.2|21892.7|750
1655132400000|2022-06-13 15:00:00|22037.3|22017.3|22117.7|22097.7|22127.7|22102.3|22037.3|22017.3|221
1655132700000|2022-06-13 15:05:00|22122.7|22102.7|22157.3|22137.3|22174.8|22150.2|22110.2|22079.8|584
1655133000000|2022-06-13 15:10:00|22152.7|22132.7|22173.2|22153.2|22177.7|22155.2|22126.6|22098.6|44
1655133300000|2022-06-13 15:15:00|22170.2|22150.2|22231.6|22191.6|22242.7|22191.6|22153.2|22133.2|119
1655133600000|2022-06-13 15:20:00|22219.1|22199.1|22312.7|22272.7|22312.7|22277.7|22214.5|22183.6|1029
1655133900000|2022-06-13 15:25:00|22303.2|22283.2|22237.7|22217.7|22314.8|22289.3|22229.8|22195.7|123
1655134200000|2022-06-13 15:30:00|22238.6|22218.6|22255.2|22235.2|22296.8|22263.4|22238.6|22216.6|47
1655134500000|2022-06-13 15:35:00|22260.2|22240.2|22210.2|22190.2|22260.2|22240.2|22192.3|22160.7|79
1655134800000|2022-06-13 15:40:00|22207.7|22187.7|22248.2|22228.2|22257.3|22237.3|22205.2|22175.7|385
1655135100000|2022-06-13 15:45:00|22245.7|22225.7|22341.1|22321.1|22350.2|22321.1|22238.2|22217.3|70
1655135400000|2022-06-13 15:50:00|22348.2|22328.2|22360.7|22340.7|22385.2|22362.7|22347.7|22327.7|122
1655135700000|2022-06-13 15:55:00|22358.6|22338.6|22375.2|22355.2|22375.2|22355.2|22340.7|22315.2|89
1655136000000|2022-06-13 16:00:00|22370.2|22350.2|22310.7|22270.7|22411.8|22391.8|22310.7|22265.7|248
1655136300000|2022-06-13 16:05:00|22315.2|22275.2|22371.1|22351.1|22371.1|22351.1|22300.2|22272.7|159
1655136600000|2022-06-13 16:10:00|22377.3|22357.3|22370.2|22350.2|22383.9|22357.7|22323.2|22303.2|249
1655136900000|2022-06-13 16:15:00|22372.7|22352.7|22380.7|22360.7|22380.7|22360.7|22348.2|22322.7|145
1655137200000|2022-06-13 16:20:00|22385.2|22365.2|22379.1|22359.1|22468.4|22432.3|22327.1|22307.1|2322
1655137500000|2022-06-13 16:25:00|22381.1|22361.1|22363.2|22343.2|22422.7|22402.7|22363.2|22343.2|786
1655137800000|2022-06-13 16:30:00|22361.1|22341.1|22424.8|22404.8|22424.8|22404.8|22353.2|22333.2|21
1655138100000|2022-06-13 16:35:00|22425.2|22405.2|22477.7|22457.7|22478.2|22458.2|22425.2|22405.2|56
1655138400000|2022-06-13 16:40:00|22475.7|22455.7|22478.2|22458.2|22496.8|22476.8|22463.2|22437.7|44
1655138700000|2022-06-13 16:45:00|22488.6|22448.6|22463.2|22443.2|22497.7|22477.7|22462.7|22442.7|63
1655139000000|2022-06-13 16:50:00|22468.2|22448.2|22460.2|22440.2|22487.7|22467.7|22460.2|22440.2|212
1655139300000|2022-06-13 16:55:00|22455.2|22435.2|22450.2|22430.2|22466.8|22446.8|22450.2|22430.2|19
1655139600000|2022-06-13 17:00:00|22450.7|22430.7|22450.2|22430.2|22464.8|22442.3|22445.2|22424.8|21
1655139900000|2022-06-13 17:05:00|22450.7|22430.7|22460.2|22440.2|22469.8|22449.8|22450.7|22430.7|7
1655140200000|2022-06-13 17:10:00|22457.7|22437.7|22498.2|22478.2|22500.2|22480.2|22457.7|22437.7|19
1655140500000|2022-06-13 17:15:00|22502.3|22482.3|22495.2|22475.2|22522.7|22502.7|22490.7|22470.7|59
1655140800000|2022-06-13 17:20:00|22492.7|22472.7|22478.6|22458.6|22510.2|22490.2|22476.1|22456.1|118
1655141100000|2022-06-13 17:25:00|22478.2|22458.2|22480.2|22460.2|22534.8|22498.2|22478.2|22445.2|84
1655194500000|2022-06-14 08:15:00|22500.4|22440.4|22391.2|22351.2|22524.1|22473.3|22376.2|22336.2|60
1655194800000|2022-06-14 08:20:00|22408.7|22348.7|22484.1|22424.1|22489.1|22433.3|22401.2|22348.7|22
1655195100000|2022-06-14 08:25:00|22483.7|22423.7|22429.1|22409.1|22483.7|22438.3|22429.1|22409.1|743
1655195400000|2022-06-14 08:30:00|22427.1|22407.1|22460.4|22420.4|22460.4|22423.4|22417.5|22397.5|639
1655195700000|2022-06-14 08:35:00|22447.9|22427.9|22435|22395|22447.9|22427.9|22415.9|22388.4|23
1655196000000|2022-06-14 08:40:00|22422.1|22402.1|22436.3|22416.3|22456.7|22436.3|22412.9|22388.4|390
1655196300000|2022-06-14 08:45:00|22435.9|22415.9|22507.1|22487.1|22507.1|22487.1|22435.9|22415.9|468
1655196600000|2022-06-14 08:50:00|22505.1|22485.1|22533|22493|22533|22505.5|22484.6|22455.1|369
1655196900000|2022-06-14 08:55:00|22522.6|22502.6|22489.6|22469.6|22530.5|22510.5|22489.6|22468|116
1655197200000|2022-06-14 09:00:00|22487.1|22467.1|22450.5|22430.5|22487.1|22467.1|22449.6|22417.1|46
1655197500000|2022-06-14 09:05:00|22450.9|22430.9|22450.5|22430.5|22460.1|22438|22445.5|22415.9|7
1655197800000|2022-06-14 09:10:00|22453.4|22433.4|22425.5|22405.5|22473.4|22453.4|22421.3|22401.3|16
1655198100000|2022-06-14 09:15:00|22425.1|22405.1|22410.9|22390.9|22425.1|22405.1|22390.9|22370.9|24
1655198400000|2022-06-14 09:20:00|22413|22393|22410.5|22390.5|22428|22408|22403.4|22380.1|9
1655198700000|2022-06-14 09:25:00|22411.8|22391.8|22427.6|22407.6|22448|22428|22411.8|22391.8|9
1655199000000|2022-06-14 09:30:00|22428.4|22408.4|22433|22413|22440.1|22420.1|22425.5|22398|5
1655199300000|2022-06-14 09:35:00|22432.6|22412.6|22449.2|22409.2|22449.2|22420.9|22430.5|22409.2|7
1655199600000|2022-06-14 09:40:00|22438.8|22418.8|22450.5|22430.5|22455.9|22430.5|22435.1|22415.1|3
1655199900000|2022-06-14 09:45:00|22450.1|22430.1|22452.1|22432.1|22454.6|22434.6|22450.1|22430.1|3
1655200200000|2022-06-14 09:50:00|22454.6|22434.6|22455.1|22435.1|22472.1|22442.6|22450.1|22428|15
1655200500000|2022-06-14 09:55:00|22453|22433|22488|22448|22488|22455.5|22430.1|22410.1|6
1655200800000|2022-06-14 10:00:00|22475.5|22455.5|22454.6|22434.6|22490.5|22467.6|22454.6|22427.1|68
1655201100000|2022-06-14 10:05:00|22457.1|22437.1|22489.2|22469.2|22489.2|22469.2|22457.1|22437.1|13
1655201400000|2022-06-14 10:10:00|22489.6|22469.6|22468.8|22428.8|22489.6|22469.6|22458.4|22428.8|10
1655201700000|2022-06-14 10:15:00|22468.4|22428.4|22453.8|22433.8|22468.4|22438.8|22453.4|22428.4|11
1655202000000|2022-06-14 10:20:00|22454.2|22434.2|22496.3|22476.3|22496.3|22476.3|22453.8|22433.8|979
1655202300000|2022-06-14 10:25:00|22493.8|22473.8|22486.7|22466.7|22499.2|22478.8|22480.9|22450.4|60
1655202600000|2022-06-14 10:30:00|22497.1|22457.1|22478.4|22458.4|22501.7|22481.7|22469.2|22449.2|13
1655202900000|2022-06-14 10:35:00|22489.2|22449.2|22489.2|22449.2|22489.2|22458.8|22476.7|22446.3|4
1655203200000|2022-06-14 10:40:00|22495.4|22455.4|22516.3|22496.3|22521.3|22501.3|22488.8|22455.4|22
1655203500000|2022-06-14 10:45:00|22508.8|22488.8|22511.3|22471.3|22514.2|22490.9|22500.9|22471.3|3
1655203800000|2022-06-14 10:50:00|22498.8|22478.8|22488.4|22468.4|22498.8|22478.8|22471.3|22446.3|19
1655204100000|2022-06-14 10:55:00|22487.9|22467.9|22493.8|22473.8|22498.4|22478.4|22483.8|22450.9|3
1655204400000|2022-06-14 11:00:00|22491.3|22471.3|22475.9|22455.9|22501.3|22476.3|22466.3|22446.3|12
1655204700000|2022-06-14 11:05:00|22473.8|22453.8|22472.9|22452.9|22483.4|22453.8|22468.8|22441.3|109
1655205000000|2022-06-14 11:10:00|22468.8|22448.8|22485.4|22445.4|22485.4|22455|22467.9|22435.4|8
1655205300000|2022-06-14 11:15:00|22477.9|22457.9|22470.4|22450.4|22480.4|22460.4|22470.4|22450.4|3
1655205600000|2022-06-14 11:20:00|22470|22450|22470.9|22450.9|22492.9|22472.9|22467.9|22447.9|14
1655205900000|2022-06-14 11:25:00|22470.4|22450.4|22507.1|22487.1|22507.1|22487.1|22470.4|22448.4|63
1655206200000|2022-06-14 11:30:00|22515.4|22495.4|22518.8|22498.8|22540.9|22520.9|22515.4|22489.6|7
1655206500000|2022-06-14 11:35:00|22518.3|22498.3|22538.3|22518.3|22545.8|22525.8|22511.3|22486.3|3
1655206800000|2022-06-14 11:40:00|22537.9|22517.9|22543.3|22503.3|22557.5|22530.8|22532.9|22503.3|6
1655207100000|2022-06-14 11:45:00|22535.8|22515.8|22645.8|22625.8|22647.1|22627.1|22527.9|22500.4|65
1655207400000|2022-06-14 11:50:00|22646.3|22626.3|22676.3|22636.3|22678.3|22651.3|22646.3|22626.3|30
1655207700000|2022-06-14 11:55:00|22678.8|22638.8|22724.6|22704.6|22724.6|22704.6|22667.1|22638.8|154
1655208000000|2022-06-14 12:00:00|22720|22700|22774.6|22754.6|22923.8|22901.7|22714.6|22694.6|187
1655208300000|2022-06-14 12:05:00|22776.7|22756.7|22664.6|22644.6|22853.7|22819.6|22664.6|22644.6|35
1655208600000|2022-06-14 12:10:00|22660|22640|22637.1|22597.1|22739.2|22708.3|22619.6|22597.1|41
1655208900000|2022-06-14 12:15:00|22626.7|22606.7|22607.1|22567.1|22637.1|22612.5|22599.6|22567.1|29
1655209200000|2022-06-14 12:20:00|22594.6|22574.6|22538.8|22518.8|22602.1|22579.2|22538.8|22514.6|63
1655209500000|2022-06-14 12:25:00|22548.3|22508.3|22516.7|22496.7|22548.3|22514.6|22478.8|22451.3|32
1655209800000|2022-06-14 12:30:00|22517.1|22497.1|22534.6|22514.6|22568.3|22544.2|22517.1|22481.3|119
1655210100000|2022-06-14 12:35:00|22534.2|22514.2|22477.1|22457.1|22534.2|22514.2|22469.6|22449.2|62
1655210400000|2022-06-14 12:40:00|22497.1|22457.5|22551.7|22531.7|22570|22543.3|22477.5|22457.5|52
1655210700000|2022-06-14 12:45:00|22559.2|22519.2|22559.2|22539.2|22566.3|22545.8|22533.8|22496.7|8
1655211000000|2022-06-14 12:50:00|22561.7|22541.7|22545.8|22525.8|22596.3|22573.3|22545.8|22524.2|26
1655211300000|2022-06-14 12:55:00|22556.7|22516.7|22551.7|22531.7|22583.3|22558.8|22551.7|22516.7|49
1655211600000|2022-06-14 13:00:00|22547.1|22527.1|22561.7|22541.7|22568.3|22544.6|22527.9|22497.1|104
1655211900000|2022-06-14 13:05:00|22562.1|22542.1|22494.2|22454.2|22572.9|22549.2|22478.8|22454.2|12
1655212200000|2022-06-14 13:10:00|22496.3|22456.3|22490.8|22470.8|22496.3|22470.8|22453.8|22426.3|63
1655212500000|2022-06-14 13:15:00|22491.3|22471.3|22483.8|22463.8|22520.8|22500.8|22478.8|22448.3|77
1655212800000|2022-06-14 13:20:00|22487.9|22467.9|22506.3|22466.3|22539.2|22503.8|22468.8|22441.3|74
1655213100000|2022-06-14 13:25:00|22498.8|22478.8|22493.8|22473.8|22516.3|22488.8|22481.7|22451.3|11
1655213400000|2022-06-14 13:30:00|22504.2|22464.2|22506.7|22486.7|22543.3|22513.8|22491.3|22451.3|19
1655213700000|2022-06-14 13:35:00|22504.6|22484.6|22503.8|22483.8|22514.2|22484.6|22471.3|22443.8|29
1655214000000|2022-06-14 13:40:00|22504.2|22484.2|22413.8|22393.8|22506.3|22486.3|22413.8|22393.8|29
1655214300000|2022-06-14 13:45:00|22413.3|22393.3|22394.2|22374.2|22453.3|22423.8|22394.2|22371.3|65
1655214600000|2022-06-14 13:50:00|22393.8|22373.8|22333.8|22313.8|22401.3|22381.3|22318.8|22287.1|188
1655214900000|2022-06-14 13:55:00|22338.8|22318.8|22388.3|22368.3|22398.8|22378.8|22333.8|22313.8|146
1655215200000|2022-06-14 14:00:00|22388.8|22368.8|22346.3|22306.3|22388.8|22368.8|22331.3|22304.2|51
1655215500000|2022-06-14 14:05:00|22333.8|22313.8|22305.8|22285.8|22346.3|22321.3|22303.8|22283.8|39
1655215800000|2022-06-14 14:10:00|22305|22285|22326.7|22306.7|22346.7|22317.5|22305|22277.9|163
1655216100000|2022-06-14 14:15:00|22327.1|22307.1|22340.4|22320.4|22340.4|22320.4|22307.5|22282.5|99
1655216400000|2022-06-14 14:20:00|22340.8|22320.8|22343.8|22323.8|22357.5|22330.8|22319.6|22299.6|59
1655216700000|2022-06-14 14:25:00|22345|22325|22355.4|22335.4|22370.4|22350.4|22345|22325|145
1655217000000|2022-06-14 14:30:00|22352.9|22332.9|22415.8|22395.8|22435.4|22405|22352.9|22332.9|75
1655217300000|2022-06-14 14:35:00|22417.9|22397.9|22417.9|22397.9|22422.5|22402.5|22394.2|22355.8|15
1655217600000|2022-06-14 14:40:00|22416.7|22396.7|22407.9|22387.9|22425.4|22396.7|22370.4|22350.4|21
1655217900000|2022-06-14 14:45:00|22408.3|22388.3|22457.9|22437.9|22475.4|22450.4|22408.3|22388.3|97
1655218200000|2022-06-14 14:50:00|22457.1|22437.1|22452.9|22432.9|22480.8|22460.8|22452.9|22425.4|32
1655218500000|2022-06-14 14:55:00|22460.4|22420.4|22405.4|22385.4|22460.4|22425.4|22405.4|22385.4|27
1655218800000|2022-06-14 15:00:00|22407.9|22387.9|22473.3|22453.3|22503.3|22483.3|22402.9|22382.9|68
1655219100000|2022-06-14 15:05:00|22477.1|22437.1|22404.6|22364.6|22486.7|22445.4|22395.4|22364.6|138
1655219400000|2022-06-14 15:10:00|22405|22365|22497.9|22477.9|22510.4|22477.9|22398.8|22365|43
1655219700000|2022-06-14 15:15:00|22495.8|22475.8|22552.9|22532.9|22575.4|22555.4|22495.8|22475.8|47
1655220000000|2022-06-14 15:20:00|22553.3|22533.3|22472.9|22452.9|22572.5|22542.9|22472.9|22443.3|53
1655220300000|2022-06-14 15:25:00|22470.8|22450.8|22493.3|22453.3|22500.8|22476.7|22460|22430.4|163
1655220600000|2022-06-14 15:30:00|22491.3|22451.3|22505.8|22485.8|22508.3|22488.3|22461.3|22435.8|28
1655220900000|2022-06-14 15:35:00|22503.3|22483.3|22558.3|22538.3|22558.3|22538.3|22486.7|22456.3|79
1655221200000|2022-06-14 15:40:00|22556.3|22536.3|22566.3|22546.3|22601.3|22581.3|22556.3|22536.3|121
1655221500000|2022-06-14 15:45:00|22563.8|22543.8|22532.5|22512.5|22563.8|22543.8|22485.8|22456.3|340
1655221800000|2022-06-14 15:50:00|22525.4|22505.4|22550.4|22530.4|22550.4|22530.4|22523.3|22503.3|76
1655222100000|2022-06-14 15:55:00|22548.3|22528.3|22601.2|22581.2|22613.3|22585.8|22547.9|22523.3|87
1655222400000|2022-06-14 16:00:00|22604.2|22584.2|22640.8|22620.8|22643.7|22623.7|22601.2|22580.4|47
1655222700000|2022-06-14 16:05:00|22640|22620|22653.7|22633.7|22666.2|22643.7|22621.7|22601.7|68
1655223000000|2022-06-14 16:10:00|22649.6|22629.6|22661.7|22641.7|22663.7|22643.7|22623.7|22603.7|50
1655223300000|2022-06-14 16:15:00|22661.2|22641.2|22656.7|22636.7|22733.7|22713.7|22656.2|22631.2|101
1655223600000|2022-06-14 16:20:00|22654.2|22634.2|22711.7|22691.7|22738.7|22718.7|22649.2|22629.2|590
1655223900000|2022-06-14 16:25:00|22709.2|22689.2|22711.2|22691.2|22711.7|22691.7|22669.6|22633.7|66
1655224200000|2022-06-14 16:30:00|22710.8|22690.8|22713.7|22693.7|22719.2|22699.2|22708.7|22688.7|15
1655224500000|2022-06-14 16:35:00|22714.2|22694.2|22727.5|22707.5|22735.4|22715.4|22710.4|22690.4|363
1655224800000|2022-06-14 16:40:00|22725|22705|22703.3|22683.3|22727.9|22707.9|22703.3|22683.3|23
1655225100000|2022-06-14 16:45:00|22700.8|22680.8|22690.4|22670.4|22703.3|22683.3|22678.7|22658.7|38
1655225400000|2022-06-14 16:50:00|22688.3|22668.3|22670.8|22650.8|22688.3|22668.3|22670.8|22650.8|26
1655225700000|2022-06-14 16:55:00|22670.4|22650.4|22652.9|22632.9|22670.4|22650.4|22652.9|22622.1|63
1655226000000|2022-06-14 17:00:00|22657.9|22637.9|22640.4|22620.4|22657.9|22637.9|22630.4|22610.4|18
1655226300000|2022-06-14 17:05:00|22642.5|22622.5|22655.4|22635.4|22655.8|22635.8|22637.9|22617.9|88
1655226600000|2022-06-14 17:10:00|22658.3|22638.3|22668.3|22648.3|22675|22655|22658.3|22638.3|8
1655226900000|2022-06-14 17:15:00|22670.4|22650.4|22675.4|22655.4|22680.4|22660.4|22670.4|22650.4|12
1655227200000|2022-06-14 17:20:00|22672.9|22652.9|22655.4|22635.4|22675.4|22652.9|22650.4|22630.4|13
1655227500000|2022-06-14 17:25:00|22652.9|22632.9|22614.6|22594.6|22652.9|22632.9|22614.6|22594.6|43
1655280900000|2022-06-15 08:15:00|22607.9|22587.9|22588.3|22548.3|22683.7|22652.9|22549.1|22501.2|53
1655281200000|2022-06-15 08:20:00|22577.9|22557.9|22606.2|22546.2|22606.2|22558.7|22551.6|22515.4|6
1655281500000|2022-06-15 08:25:00|22596.6|22556.6|22501.9|22461.9|22601.2|22563.7|22471.6|22434.8|29
1655281800000|2022-06-15 08:30:00|22508.3|22468.3|22492.9|22472.9|22543.3|22502.5|22492.9|22461.6|8
1655282100000|2022-06-15 08:35:00|22503.3|22463.3|22458.3|22418.3|22506.2|22478.7|22455.4|22418.3|9
1655282400000|2022-06-15 08:40:00|22447.9|22427.9|22384.6|22364.6|22459.6|22432.1|22365|22334.6|207
1655282700000|2022-06-15 08:45:00|22382.5|22362.5|22358.3|22318.3|22389.6|22367.1|22347.1|22314.6|8
1655283000000|2022-06-15 08:50:00|22364.6|22324.6|22442.1|22422.1|22449.6|22422.1|22360.8|22324.6|47
1655283300000|2022-06-15 08:55:00|22442.9|22422.9|22454.6|22414.6|22464.6|22429.2|22442.9|22409.6|13
1655283600000|2022-06-15 09:00:00|22457.1|22417.1|22362.1|22342.1|22457.1|22422.1|22349.6|22319.6|25
1655283900000|2022-06-15 09:05:00|22361.7|22341.7|22361.3|22341.3|22363.8|22343.8|22347.5|22327.5|1
1655284200000|2022-06-15 09:10:00|22361.7|22341.7|22327.1|22307.1|22388.1|22352.1|22257.1|22217.1|36
1655284500000|2022-06-15 09:15:00|22326.7|22306.7|22227.1|22207.1|22334.6|22306.7|22225|22205|99
1655284800000|2022-06-15 09:20:00|22227.5|22207.5|22275.4|22235.4|22275.4|22240.8|22222.9|22198.7|32
1655285100000|2022-06-15 09:25:00|22260.4|22240.4|22277.9|22217.9|22284.2|22252.9|22260.4|22217.9|2
1655285400000|2022-06-15 09:30:00|22245.8|22225.8|22232.5|22192.5|22256|22227.1|22185.4|22165.4|174
1655285700000|2022-06-15 09:35:00|22222.1|22202.1|22247.1|22227.1|22254.6|22234.6|22200.2|22167.5|19
1655286000000|2022-06-15 09:40:00|22252.1|22232.1|22262.1|22242.1|22264.6|22244.6|22247.1|22219.6|8
1655286300000|2022-06-15 09:45:00|22261.3|22241.3|22300.4|22240.4|22300.4|22250|22259.2|22230.4|114
1655286600000|2022-06-15 09:50:00|22302.9|22242.9|22285.4|22245.4|22320.4|22279.2|22275.4|22242.9|0
1655286900000|2022-06-15 09:55:00|22275.8|22255.8|22322.9|22302.9|22330.4|22305|22275.8|22255.4|13
1655287200000|2022-06-15 10:00:00|22320|22300|22299.6|22259.6|22327.5|22300|22292.1|22259.6|2
1655287500000|2022-06-15 10:05:00|22292.1|22272.1|22278.5|22258.5|22297.5|22272.1|22272.1|22252.1|3
1655287800000|2022-06-15 10:10:00|22274.2|22254.2|22269.6|22249.6|22299.6|22267.1|22262.1|22239.6|15
1655288100000|2022-06-15 10:15:00|22275|22255|22309.6|22289.6|22329.6|22299.2|22275|22254.6|14
1655288400000|2022-06-15 10:20:00|22319.2|22279.2|22329.6|22309.6|22334.6|22312.1|22309.6|22278.5|2
1655288700000|2022-06-15 10:25:00|22329.2|22309.2|22364|22344|22364|22344|22327.1|22297.5|29
1655289000000|2022-06-15 10:30:00|22374.6|22354.6|22386.4|22366.4|22447.1|22416.4|22361.7|22338.9|80
1655289300000|2022-06-15 10:35:00|22396|22356|22347.1|22327.1|22396|22365.6|22342.1|22312.5|2
1655289600000|2022-06-15 10:40:00|22346.4|22326.4|22346.7|22306.7|22352.5|22326.4|22327.1|22297.5|3
1655289900000|2022-06-15 10:45:00|22334.2|22314.2|22339.6|22299.6|22339.6|22314.2|22317.1|22291.2|11
1655290200000|2022-06-15 10:50:00|22342.7|22302.7|22409.6|22389.6|22409.6|22389.6|22342.7|22302.7|11
1655290500000|2022-06-15 10:55:00|22409.2|22389.2|22360|22340|22410|22390|22360|22340|14
1655290800000|2022-06-15 11:00:00|22360.8|22340.8|22360|22340|22367.1|22347.1|22357.1|22337.1|8
1655291100000|2022-06-15 11:05:00|22372.1|22352.1|22427.1|22367.1|22427.1|22369.6|22372.1|22352.1|10
1655291400000|2022-06-15 11:10:00|22424.6|22364.6|22409.6|22369.6|22424.6|22392.1|22397.1|22364.6|2
1655291700000|2022-06-15 11:15:00|22412.5|22372.5|22426.7|22406.7|22437.5|22406.7|22412.5|22371.7|21
1655292000000|2022-06-15 11:20:00|22427.5|22407.5|22419.2|22379.2|22456.7|22427.1|22412.1|22379.2|10
1655292300000|2022-06-15 11:25:00|22429.6|22369.6|22484.6|22444.6|22489.6|22449.6|22429.6|22369.6|10
1655292600000|2022-06-15 11:30:00|22479.6|22439.6|22452.1|22432.1|22488.9|22439.6|22447.9|22399.6|11
1655292900000|2022-06-15 11:35:00|22454.6|22434.6|22452.1|22432.1|22469.6|22437.1|22450|22421.7|12
1655293200000|2022-06-15 11:40:00|22459.6|22419.6|22384.2|22364.2|22459.6|22432.1|22384.2|22354.6|8
1655293500000|2022-06-15 11:45:00|22380|22360|22424.6|22404.6|22429.6|22404.6|22380|22349.6|48
1655293800000|2022-06-15 11:50:00|22425|22405|22422.5|22382.5|22439.6|22405|22418.5|22379.6|23
1655294100000|2022-06-15 11:55:00|22420.4|22380.4|22399.2|22379.2|22429.6|22397.1|22387.5|22347.5|18
1655294400000|2022-06-15 12:00:00|22406.7|22366.7|22414.6|22394.6|22451.7|22414.6|22377.1|22353.9|11
1655294700000|2022-06-15 12:05:00|22417.1|22397.1|22370.4|22350.4|22457.5|22417.5|22370.4|22350.4|22
1655295000000|2022-06-15 12:10:00|22367.9|22347.9|22392.9|22372.9|22419.6|22394.6|22365|22345|165
1655295300000|2022-06-15 12:15:00|22392.5|22372.5|22435|22415|22450|22423.6|22388.3|22368.3|15
1655295600000|2022-06-15 12:20:00|22430.8|22410.8|22532.9|22512.9|22537.9|22517.9|22430.8|22410.8|37
1655295900000|2022-06-15 12:25:00|22537.9|22517.9|22687.5|22667.5|22687.9|22667.9|22537.9|22517.9|304
1655296200000|2022-06-15 12:30:00|22685.4|22665.4|22680.8|22660.8|22730.4|22702.9|22673.3|22650.4|77
1655296500000|2022-06-15 12:35:00|22682.9|22662.9|22597.5|22577.5|22682.9|22662.9|22577.9|22555.4|36
1655296800000|2022-06-15 12:40:00|22599.6|22579.6|22619.6|22579.6|22630.4|22608.3|22597.5|22577.5|30
1655297100000|2022-06-15 12:45:00|22615.4|22575.4|22535.4|22495.4|22615.4|22580|22527.9|22495.4|38
1655297400000|2022-06-15 12:50:00|22525|22505|22502.9|22482.9|22555|22527.9|22497.9|22477.9|22
1655297700000|2022-06-15 12:55:00|22510.4|22490.4|22505.4|22485.4|22522.5|22498.3|22497.9|22477.9|34
1655298000000|2022-06-15 13:00:00|22505|22485|22507.9|22487.9|22530.4|22510.4|22502.9|22482.9|35
1655298300000|2022-06-15 13:05:00|22507.5|22487.5|22542.5|22522.5|22550.4|22525.4|22497.9|22477.9|25
1655298600000|2022-06-15 13:10:00|22540.4|22520.4|22622.1|22602.1|22636.1|22605.8|22523.6|22493.3|29
1655298900000|2022-06-15 13:15:00|22617.9|22597.9|22662.9|22642.9|22690.4|22657.9|22617.9|22590.4|86
1655299200000|2022-06-15 13:20:00|22660.8|22640.8|22597.9|22577.9|22670.4|22640.8|22592.9|22570.4|116
1655299500000|2022-06-15 13:25:00|22595.4|22575.4|22635|22615|22655.8|22624.6|22595.4|22570.4|10
1655299800000|2022-06-15 13:30:00|22632.9|22612.9|22589.2|22569.2|22640.4|22612.9|22589.2|22567.5|551
1655300100000|2022-06-15 13:35:00|22585|22565|22595|22575|22610.4|22582.9|22552.9|22532.9|26
1655300400000|2022-06-15 13:40:00|22597.5|22577.5|22607.9|22587.9|22612.5|22592.5|22577.9|22542.9|39
1655300700000|2022-06-15 13:45:00|22603.6|22583.6|22552.9|22532.9|22620.4|22600.4|22550.8|22520.4|28
1655301000000|2022-06-15 13:50:00|22555.4|22535.4|22610.4|22570.4|22610.4|22577.9|22517.9|22497.9|45
1655301300000|2022-06-15 13:55:00|22600.8|22580.8|22620|22600|22622.5|22602.5|22575|22550.4|19
1655301600000|2022-06-15 14:00:00|22630.4|22590.4|22653.3|22633.3|22685.4|22662.9|22627.5|22590.4|51
1655301900000|2022-06-15 14:05:00|22652.9|22632.9|22683.3|22663.3|22699.6|22679.6|22652.9|22632.9|50
1655302200000|2022-06-15 14:10:00|22682.9|22662.9|22770.4|22750.4|22770.4|22750.4|22681.1|22659|68
1655302500000|2022-06-15 14:15:00|22772.5|22752.5|22767.5|22747.5|22772.5|22752.5|22745.8|22725.8|54
1655302800000|2022-06-15 14:20:00|22770|22750|22780.4|22760.4|22812.5|22792.5|22770|22750|108
1655303100000|2022-06-15 14:25:00|22778.3|22758.3|22870.4|22850.4|22870.8|22850.8|22778.3|22758.3|268
1655303400000|2022-06-15 14:30:00|22872.9|22852.9|22817.9|22797.9|22900.4|22880.4|22817.9|22797.9|140
1655303700000|2022-06-15 14:35:00|22818.6|22798.6|22752.9|22732.9|22855.4|22827.9|22737.9|22710.4|118
1655304000000|2022-06-15 14:40:00|22755.4|22735.4|22745.4|22725.4|22785.4|22757.9|22727.9|22695.4|132
1655304300000|2022-06-15 14:45:00|22750.4|22730.4|22777.9|22757.9|22785.4|22762.9|22750.4|22725.4|16
1655304600000|2022-06-15 14:50:00|22782.5|22762.5|22765.8|22745.8|22795.4|22775.4|22765.4|22740.4|18
1655304900000|2022-06-15 14:55:00|22766.1|22746.1|22840.4|22800.4|22840.4|22807.9|22760.4|22735.4|17
1655305200000|2022-06-15 15:00:00|22827.9|22807.9|22773.3|22753.3|22830.4|22810.4|22765.4|22736.9|114
1655305500000|2022-06-15 15:05:00|22772.9|22752.9|22805.4|22785.4|22840.4|22815.4|22767.9|22747.9|40
1655305800000|2022-06-15 15:10:00|22807.9|22787.9|22850|22830|22850|22830|22807.9|22782.9|126
1655306100000|2022-06-15 15:15:00|22842.9|22822.9|22859.6|22839.6|22866.8|22846.8|22835|22810.4|91
1655306400000|2022-06-15 15:20:00|22860|22840|22838.6|22818.6|22867.5|22847.5|22832.9|22800.4|27
1655306700000|2022-06-15 15:25:00|22838.3|22818.3|22895.8|22875.8|22900.4|22878.3|22838.3|22818.3|57
1655307000000|2022-06-15 15:30:00|22896.1|22876.1|22865.8|22845.8|22900.8|22880.8|22850.4|22827.5|237
1655307300000|2022-06-15 15:35:00|22866.1|22846.1|22843.6|22823.6|22866.1|22846.1|22834|22806.1|15
1655307600000|2022-06-15 15:40:00|22842.9|22822.9|22857.9|22837.9|22882.5|22862.5|22842.9|22822.9|103
1655307900000|2022-06-15 15:45:00|22857.1|22837.1|22840.4|22800.4|22867.5|22845.4|22815.8|22795.8|89
1655308200000|2022-06-15 15:50:00|22822.9|22802.9|22795|22775|22829.6|22802.9|22795|22775|91
1655308500000|2022-06-15 15:55:00|22795.4|22775.4|22787.9|22767.9|22800|22780|22782.9|22755.4|23
1655308800000|2022-06-15 16:00:00|22788.3|22768.3|22820.4|22800.4|22840.4|22815.4|22788.3|22768.3|30
1655309100000|2022-06-15 16:05:00|22815.4|22795.4|22792.5|22772.5|22815.4|22795.4|22767.9|22741.1|21
1655309400000|2022-06-15 16:10:00|22790|22770|22790.4|22770.4|22797.9|22777.9|22790|22770|16
1655309700000|2022-06-15 16:15:00|22790.8|22770.8|22807.9|22787.9|22820.4|22800|22790.8|22770.8|47
1655310000000|2022-06-15 16:20:00|22810.4|22790.4|22870|22850|22872.9|22852.9|22810.4|22790.4|486
1655310300000|2022-06-15 16:25:00|22870.4|22850.4|22845|22825|22872.9|22852.9|22825.4|22802.9|156
1655310600000|2022-06-15 16:30:00|22855.4|22815.4|22857.9|22837.9|22860.8|22840.8|22842.9|22815.4|63
1655310900000|2022-06-15 16:35:00|22855.4|22835.4|22865.4|22845.4|22865.4|22845.4|22852.9|22832.9|44
1655311200000|2022-06-15 16:40:00|22862.5|22842.5|22855.4|22835.4|22862.5|22842.5|22852.5|22832.5|39
1655311500000|2022-06-15 16:45:00|22855.8|22835.8|22872.5|22832.5|22872.5|22842.9|22850|22827.5|7
1655311800000|2022-06-15 16:50:00|22865.4|22845.4|22882.9|22862.9|22890.4|22870.4|22865.4|22845.4|28
1655312100000|2022-06-15 16:55:00|22883.3|22863.3|22945.4|22925.4|22973.3|22947.9|22883.3|22863.3|106
1655312400000|2022-06-15 17:00:00|22942.9|22922.9|22930.4|22910.4|22965.4|22937.9|22930|22910|44
1655312700000|2022-06-15 17:05:00|22928.3|22908.3|22900.4|22880.4|22928.3|22908.3|22895.4|22875.4|19
1655313000000|2022-06-15 17:10:00|22902.9|22882.9|22920.4|22900.4|22922.9|22902.9|22902.9|22882.9|14
1655313300000|2022-06-15 17:15:00|22922.5|22902.5|22925.4|22905.4|22932.5|22912.5|22922.5|22902.5|18
1655313600000|2022-06-15 17:20:00|22925|22905|22907.9|22887.9|22935.4|22915.4|22907.9|22887.9|32
1655313900000|2022-06-15 17:25:00|22905.4|22885.4|22867.9|22847.9|22920.4|22900.4|22864.6|22844.6|117
1655367300000|2022-06-16 08:15:00|22865.4|22845.4|22797.9|22777.9|22872.5|22848.2|22776|22750.7|34
1655367600000|2022-06-16 08:20:00|22797.5|22777.5|22900.4|22860.4|22905.4|22860.4|22785.7|22755|79
1655367900000|2022-06-16 08:25:00|22898.2|22858.2|22905.4|22845.4|22927.5|22877.9|22881|22845.4|6
1655368200000|2022-06-16 08:30:00|22905|22845|22885|22845|22912.5|22857.9|22885|22840.4|4
1655368500000|2022-06-16 08:35:00|22882.9|22842.9|22890.4|22850.4|22892.5|22857.9|22860.7|22830|6
1655368800000|2022-06-16 08:40:00|22890|22850|22882.2|22862.2|22897.2|22864.7|22871|22832.9|19
1655369100000|2022-06-16 08:45:00|22880|22860|22830|22810|22880|22860|22827.9|22798.2|48
1655369400000|2022-06-16 08:50:00|22830.7|22810.7|22845.4|22805.4|22860.4|22830.4|22830.7|22803.2|4
1655369700000|2022-06-16 08:55:00|22835|22815|22845.4|22805.4|22845.4|22815|22832.9|22800.4|1
1655370000000|2022-06-16 09:00:00|22835.7|22815.7|22878.5|22838.5|22878.5|22838.5|22835.7|22812.9|85
1655370300000|2022-06-16 09:05:00|22881|22841|22850.4|22830.4|22885.4|22857.9|22848.2|22828.2|4
1655370600000|2022-06-16 09:10:00|22852.9|22832.9|22838.5|22818.5|22871|22842.9|22837.9|22801|14
1655370900000|2022-06-16 09:15:00|22843.5|22823.5|22806|22766|22843.5|22823.5|22798.5|22766|13
1655371200000|2022-06-16 09:20:00|22795.7|22775.7|22801|22781|22803.2|22781|22791|22761|10
1655371500000|2022-06-16 09:25:00|22805.7|22785.7|22826|22786|22826|22798.5|22805.7|22783.5|9
1655371800000|2022-06-16 09:30:00|22818.5|22798.5|22796|22776|22833.5|22798.5|22796|22771|75
1655372100000|2022-06-16 09:35:00|22795.7|22775.7|22779|22739|22796|22776|22779|22731|35
1655372400000|2022-06-16 09:40:00|22768.2|22728.2|22733.9|22713.9|22768.2|22735.7|22731|22711|34
1655372700000|2022-06-16 09:45:00|22733.2|22713.2|22763.2|22743.2|22763.2|22743.2|22733.2|22711|15
1655373000000|2022-06-16 09:50:00|22765.7|22745.7|22816|22796|22816|22796|22763.5|22743.5|40
1655373300000|2022-06-16 09:55:00|22816.7|22796.7|22776|22756|22822.8|22796.7|22776|22751|1
1655373600000|2022-06-16 10:00:00|22775.3|22755.3|22673.5|22653.5|22775.3|22755.3|22673.5|22642.5|38
1655373900000|2022-06-16 10:05:00|22668.5|22648.5|22703.5|22683.5|22726|22706|22666|22641|10
1655374200000|2022-06-16 10:10:00|22701.4|22681.4|22731|22691|22731|22698.5|22701.4|22681.4|6
1655374500000|2022-06-16 10:15:00|22733.5|22693.5|22731|22691|22733.5|22703.5|22721.4|22691|23
1655374800000|2022-06-16 10:20:00|22733.9|22693.9|22696|22676|22733.9|22705.3|22696|22671|4
1655375100000|2022-06-16 10:25:00|22696.4|22676.4|22648.5|22628.5|22703.5|22683.5|22646|22626|74
1655375400000|2022-06-16 10:30:00|22643.5|22623.5|22633.5|22613.5|22643.5|22623.5|22633.5|22613.5|28
1655375700000|2022-06-16 10:35:00|22646|22606|22646.4|22626.4|22651|22626.4|22633.5|22606|10
1655376000000|2022-06-16 10:40:00|22646|22626|22678.5|22638.5|22681|22661|22641.4|22621.4|12
1655376300000|2022-06-16 10:45:00|22668.5|22648.5|22711|22691|22711|22691|22666.4|22646.4|10
1655376600000|2022-06-16 10:50:00|22710.7|22690.7|22703.5|22683.5|22710.7|22690.7|22670.7|22638.9|5
1655376900000|2022-06-16 10:55:00|22703.9|22683.9|22713.5|22693.5|22716|22696|22703.5|22683.5|8
1655377200000|2022-06-16 11:00:00|22716|22696|22699.9|22679.9|22716.4|22696.4|22699.9|22679.9|49
1655377500000|2022-06-16 11:05:00|22706.4|22686.4|22699.6|22679.6|22723.9|22699.2|22698.9|22678.9|17
1655377800000|2022-06-16 11:10:00|22698.9|22678.9|22671.4|22631.4|22698.9|22678.9|22663.5|22631.4|12
1655378100000|2022-06-16 11:15:00|22668.9|22628.9|22693.9|22653.9|22693.9|22653.9|22649.2|22618.9|0
1655378400000|2022-06-16 11:20:00|22684.2|22664.2|22716.7|22676.7|22716.7|22676.7|22684.2|22664.2|13
1655378700000|2022-06-16 11:25:00|22704.2|22684.2|22823.5|22803.5|22863.2|22833.5|22704.2|22674.6|3
1655379000000|2022-06-16 11:30:00|22833.2|22793.2|22723.5|22703.5|22833.2|22798.5|22723.5|22698.9|63
1655379300000|2022-06-16 11:35:00|22733.9|22693.9|22735.7|22715.7|22748.5|22728.5|22723.5|22693.9|36
1655379600000|2022-06-16 11:40:00|22733.5|22713.5|22721|22701|22733.5|22713.5|22718.2|22698.2|19
1655379900000|2022-06-16 11:45:00|22718.9|22698.9|22718.5|22698.5|22718.9|22698.9|22671|22651|65
1655380200000|2022-06-16 11:50:00|22716.4|22696.4|22713.5|22693.5|22731|22696.4|22710.7|22686|2
1655380500000|2022-06-16 11:55:00|22713.2|22693.2|22663.9|22623.9|22718.5|22693.2|22658.5|22623.9|9
1655380800000|2022-06-16 12:00:00|22648.9|22628.9|22730.7|22710.7|22743.5|22723.5|22646.4|22623.9|29
1655381100000|2022-06-16 12:05:00|22733.5|22713.5|22676|22656|22751.4|22731.4|22676|22656|12
1655381400000|2022-06-16 12:10:00|22678.5|22658.5|22718.9|22698.9|22732.5|22710.7|22678.5|22653.9|3
1655381700000|2022-06-16 12:15:00|22721|22701|22728.9|22688.9|22743.9|22715.7|22691.7|22658.9|60
1655382000000|2022-06-16 12:20:00|22729.2|22689.2|22748.2|22728.2|22751|22731|22729.2|22689.2|16
1655382300000|2022-06-16 12:25:00|22743.9|22723.9|22854.2|22834.2|22863.9|22834.2|22743.9|22714.5|15
1655382600000|2022-06-16 12:30:00|22863.9|22823.9|22877|22857|22877|22857|22839.2|22814.5|53
1655382900000|2022-06-16 12:35:00|22879.2|22859.2|22911.7|22871.7|22991.7|22971.4|22879.2|22859.2|53
1655383200000|2022-06-16 12:40:00|22904.2|22884.2|22884.2|22864.2|22951.7|22931.7|22879.2|22856.7|14
1655383500000|2022-06-16 12:45:00|22896.7|22856.7|22952.4|22932.4|22952.4|22932.4|22887|22856.7|3
1655383800000|2022-06-16 12:50:00|22954.5|22934.5|22996.4|22976.4|23094.2|23074.2|22954.5|22934.5|29
1655384100000|2022-06-16 12:55:00|22997|22977|22964.2|22944.2|23031.7|22996|22963.9|22943.9|10
1655384400000|2022-06-16 13:00:00|22966.7|22946.7|22951|22931|22990.3|22964.2|22916.7|22896.7|8
1655384700000|2022-06-16 13:05:00|22961.7|22921.7|22984.5|22944.5|22984.5|22952|22931.7|22911.7|16
1655385000000|2022-06-16 13:10:00|22974.9|22954.9|23011.7|22991.7|23020.7|22994.2|22974.9|22944.5|20
1655385300000|2022-06-16 13:15:00|23021.7|23001.7|23194.2|23174.2|23196.7|23176.7|23021.7|23001.7|65
1655385600000|2022-06-16 13:20:00|23194.5|23174.5|23136.4|23116.4|23201|23176.7|23133.9|23113.9|36
1655385900000|2022-06-16 13:25:00|23136.7|23116.7|23243.9|23223.9|23249.9|23229.9|23136.7|23114.5|47
1655386200000|2022-06-16 13:30:00|23246.4|23226.4|23259.2|23239.2|23294.5|23274.2|23217.7|23189.5|114
1655386500000|2022-06-16 13:35:00|23261.7|23241.7|23161.7|23121.7|23291.4|23259.2|23147|23116.7|25
1655386800000|2022-06-16 13:40:00|23154.2|23134.2|23216.7|23176.7|23251.7|23226.7|23154.2|23134.2|72
1655387100000|2022-06-16 13:45:00|23207|23187|23224.2|23204.2|23246.7|23226.7|23207|23181.7|16
1655387400000|2022-06-16 13:50:00|23234.5|23194.5|23199.2|23179.2|23244.2|23224.2|23199.2|23179.2|55
1655387700000|2022-06-16 13:55:00|23199.5|23179.5|23254.2|23234.2|23266.7|23246.7|23199.5|23179.5|112
1655388000000|2022-06-16 14:00:00|23252.8|23232.8|23196.7|23176.7|23252.8|23232.8|23196.7|23176.7|121
1655388300000|2022-06-16 14:05:00|23191.7|23171.7|23156.7|23136.7|23199.2|23179.2|23151.7|23131.7|36
1655388600000|2022-06-16 14:10:00|23157.4|23137.4|23181.7|23161.7|23181.7|23161.7|23151.7|23126.7|14
1655388900000|2022-06-16 14:15:00|23182|23162|23186.7|23166.7|23224.2|23204.2|23159.2|23129.5|113
1655389200000|2022-06-16 14:20:00|23186.4|23166.4|23137|23097|23186.7|23166.7|23074.2|23038.9|29
1655389500000|2022-06-16 14:25:00|23141.7|23101.7|23164.2|23144.2|23181.7|23153.9|23141.7|23094.5|23
1655389800000|2022-06-16 14:30:00|23164.5|23144.5|23141.7|23121.7|23179.2|23159.2|23141.7|23111.7|21
1655390100000|2022-06-16 14:35:00|23142|23122|23174.2|23154.2|23189.2|23169.2|23131.7|23111.7|17
1655390400000|2022-06-16 14:40:00|23181.7|23141.7|23164.2|23144.2|23184.5|23161.4|23139.2|23119.2|6
1655390700000|2022-06-16 14:45:00|23181.4|23141.4|23134.9|23114.9|23196|23173.9|23134.2|23106.7|60
1655391000000|2022-06-16 14:50:00|23139.2|23119.2|23116.7|23076.7|23149.5|23124.2|23101.7|23069.2|13
1655391300000|2022-06-16 14:55:00|23109.2|23089.2|23099.2|23079.2|23146.7|23119.2|23087|23061.7|14
1655391600000|2022-06-16 15:00:00|23099.9|23079.9|23058.2|23038.2|23116|23091.7|23058.2|23038.2|9
1655391900000|2022-06-16 15:05:00|23051.7|23031.7|23091.7|23051.7|23106.7|23081.3|23024.2|23004.2|9
1655392200000|2022-06-16 15:10:00|23082.4|23062.4|23069.2|23029.2|23108.8|23083.8|23057|23026.7|10
1655392500000|2022-06-16 15:15:00|23068.8|23028.8|23017.4|22977.4|23068.8|23041.3|22986.7|22953.2|20
1655392800000|2022-06-16 15:20:00|23026.7|22986.7|23011.7|22971.7|23058.5|23029.2|22989.5|22964.5|15
1655393100000|2022-06-16 15:25:00|23014.2|22974.2|23111|23071|23111|23071.3|23009.2|22974.2|13
1655393400000|2022-06-16 15:30:00|23101.7|23081.7|23064.2|23044.2|23104.2|23084.2|23059.2|23031.7|53
1655393700000|2022-06-16 15:35:00|23063.8|23043.8|23011.7|22991.7|23063.8|23043.8|23009.2|22976.7|9
1655394000000|2022-06-16 15:40:00|23009.2|22989.2|23044.2|23024.2|23056.7|23024.2|22991.3|22971.3|14
1655394300000|2022-06-16 15:45:00|23056.7|23016.7|23042|23022|23076.7|23056.7|23042|23016.7|7
1655394600000|2022-06-16 15:50:00|23044.2|23024.2|23093.5|23073.5|23093.5|23073.5|23044.2|23021.7|12
1655394900000|2022-06-16 15:55:00|23091.3|23071.3|23133.5|23113.5|23134.5|23114.5|23091.3|23064.5|3
1655395200000|2022-06-16 16:00:00|23129.2|23109.2|23148.8|23128.8|23186.7|23159.2|23129.2|23109.2|80
1655395500000|2022-06-16 16:05:00|23144.2|23124.2|23139.2|23119.2|23169.5|23149.5|23124.2|23101|56
1655395800000|2022-06-16 16:10:00|23144.2|23124.2|23214.2|23194.2|23223.8|23198.8|23144.2|23124.2|87
1655396100000|2022-06-16 16:15:00|23211.7|23191.7|23191.7|23171.7|23238.8|23218.8|23181.7|23161.7|133
1655396400000|2022-06-16 16:20:00|23193.8|23173.8|23199.5|23179.5|23212|23192|23174.2|23154.2|524
1655396700000|2022-06-16 16:25:00|23202|23182|23201.7|23181.7|23217.3|23194.8|23197.3|23175.2|139
1655397000000|2022-06-16 16:30:00|23202|23182|23179.2|23159.2|23204.2|23184.2|23146.7|23124.5|20
1655397300000|2022-06-16 16:35:00|23181.7|23161.7|23184.2|23164.2|23193.8|23171.7|23173.8|23153.8|2
1655397600000|2022-06-16 16:40:00|23182|23162|23176.7|23156.7|23182|23162|23173.8|23153.8|17
1655397900000|2022-06-16 16:45:00|23178.8|23158.8|23199.2|23179.2|23214.5|23189.2|23171.3|23151.3|36
1655398200000|2022-06-16 16:50:00|23197|23177|23169.2|23149.2|23201.7|23177|23169.2|23149.2|44
1655398500000|2022-06-16 16:55:00|23172|23152|23149.2|23129.2|23172|23152|23148.8|23126|7
1655398800000|2022-06-16 17:00:00|23158.8|23118.8|23129.2|23109.2|23158.8|23129.2|23126.7|23101.7|1
1655399100000|2022-06-16 17:05:00|23129.5|23109.5|23162|23142|23169.5|23146.7|23129.5|23109.5|4
1655399400000|2022-06-16 17:10:00|23162.7|23142.7|23154.2|23134.2|23171.7|23151.7|23149.2|23129.2|70
1655399700000|2022-06-16 17:15:00|23151.7|23131.7|23137|23117|23151.7|23131.7|23136.7|23116.7|26
1655400000000|2022-06-16 17:20:00|23136.7|23116.7|23159.2|23139.2|23164.5|23144.5|23136.7|23116.7|10
1655400300000|2022-06-16 17:25:00|23158.8|23138.8|23171|23111|23171|23141.7|23143.5|23111|182
1655453700000|2022-06-17 08:15:00|23161.2|23121.2|23349.7|23309.7|23352.2|23319.7|23161.2|23121.2|50
1655454000000|2022-06-17 08:20:00|23349.3|23309.3|23297.8|23257.8|23349.3|23316.8|23247.8|23214.7|19
1655454300000|2022-06-17 08:25:00|23298.7|23258.7|23312.2|23252.2|23314.3|23277.5|23289.3|23249.7|14
1655454600000|2022-06-17 08:30:00|23302.8|23262.8|23342.2|23302.2|23347.2|23322.5|23299.7|23252.2|72
1655454900000|2022-06-17 08:35:00|23344.3|23304.3|23339.6|23319.6|23344.3|23320|23329.3|23299.7|1
1655455200000|2022-06-17 08:40:00|23339.3|23319.3|23364.6|23344.6|23381.5|23354.6|23337.1|23307.1|4
1655455500000|2022-06-17 08:45:00|23375|23335|23346.8|23306.8|23381.5|23354.6|23346.8|23306.8|12
1655455800000|2022-06-17 08:50:00|23344.6|23304.6|23354.6|23334.6|23369.6|23334.6|23341.5|23304.6|40
1655456100000|2022-06-17 08:55:00|23352.1|23332.1|23377.1|23357.1|23382.1|23362.1|23352.1|23332.1|2
1655456400000|2022-06-17 09:00:00|23376.8|23356.8|23402.1|23382.1|23419.6|23399.6|23374.6|23354.6|30
1655456700000|2022-06-17 09:05:00|23407.1|23367.1|23394.6|23374.6|23419.9|23389.6|23377.1|23349.9|10
1655457000000|2022-06-17 09:10:00|23404.3|23364.3|23409.6|23389.6|23411.8|23391.8|23377.4|23357.4|31
1655457300000|2022-06-17 09:15:00|23410.3|23390.3|23406.8|23386.8|23423.7|23397.1|23397.1|23377.1|6
1655457600000|2022-06-17 09:20:00|23404.6|23384.6|23405.3|23385.3|23444.3|23417.4|23404.6|23374.9|143
1655457900000|2022-06-17 09:25:00|23410.3|23390.3|23404.6|23384.6|23439.9|23410.6|23402.4|23371.2|109
1655458200000|2022-06-17 09:30:00|23412.1|23372.1|23399.6|23379.6|23431.2|23394.6|23394.6|23364.9|5
1655458500000|2022-06-17 09:35:00|23399.9|23379.9|23419.6|23399.6|23429.6|23409.6|23399.6|23369.9|6
1655458800000|2022-06-17 09:40:00|23414.6|23394.6|23372.1|23352.1|23414.6|23394.6|23371.8|23351.8|103
1655459100000|2022-06-17 09:45:00|23371.8|23351.8|23332.1|23312.1|23372.1|23352.1|23332.1|23307.1|6
1655459400000|2022-06-17 09:50:00|23331.2|23311.2|23342.1|23322.1|23352.1|23322.1|23324.6|23287.7|5
1655459700000|2022-06-17 09:55:00|23342.7|23322.7|23327.1|23307.1|23354.6|23334.6|23327.1|23302.1|7
1655460000000|2022-06-17 10:00:00|23324.6|23304.6|23296.8|23276.8|23327.1|23307.1|23294.6|23267.1|68
1655460300000|2022-06-17 10:05:00|23294.6|23274.6|23307.1|23267.1|23307.1|23279.6|23292.1|23264.9|1
1655460600000|2022-06-17 10:10:00|23307.4|23267.4|23324.6|23284.6|23324.6|23287.1|23300.2|23267.4|19
1655460900000|2022-06-17 10:15:00|23325.2|23285.2|23304.9|23284.9|23339.6|23314.6|23302.1|23277.1|18
1655461200000|2022-06-17 10:20:00|23305.2|23285.2|23329.6|23309.6|23337.1|23309.6|23305.2|23277.1|7
1655461500000|2022-06-17 10:25:00|23329.3|23309.3|23324.6|23304.6|23329.3|23309.3|23324.6|23304.6|12
1655461800000|2022-06-17 10:30:00|23322.1|23302.1|23314.6|23294.6|23322.1|23302.1|23314.6|23294.6|8
1655462100000|2022-06-17 10:35:00|23309.6|23289.6|23304.6|23284.6|23309.6|23289.6|23304.6|23284.6|7
1655462400000|2022-06-17 10:40:00|23314.9|23274.9|23344.6|23324.6|23344.6|23324.6|23308|23274.9|18
1655462700000|2022-06-17 10:45:00|23339.6|23319.6|23351.8|23331.8|23352.1|23331.8|23337.1|23312.1|203
1655463000000|2022-06-17 10:50:00|23358.7|23338.7|23354|23334|23366.5|23346.5|23354|23326.5|14
1655463300000|2022-06-17 10:55:00|23354.3|23334.3|23351.5|23331.5|23354.3|23334.3|23349|23329|2
1655463600000|2022-06-17 11:00:00|23351.2|23331.2|23314.6|23294.6|23352.1|23331.5|23314.6|23294.6|32
1655463900000|2022-06-17 11:05:00|23324.9|23284.9|23332.1|23292.1|23332.1|23297.4|23312.1|23284.9|0
1655464200000|2022-06-17 11:10:00|23324.6|23304.6|23347.1|23307.1|23359.3|23329|23324.6|23299.9|11
1655464500000|2022-06-17 11:15:00|23347.4|23307.4|23341.5|23301.5|23352.1|23327.1|23334|23301.5|88
1655464800000|2022-06-17 11:20:00|23331.2|23311.2|23241.5|23201.5|23331.2|23311.2|23229|23181.5|16
1655465100000|2022-06-17 11:25:00|23241.2|23201.2|23269|23229|23291.5|23264|23236.5|23196.5|10
1655465400000|2022-06-17 11:30:00|23271.5|23231.5|23263.7|23243.7|23279|23249|23256.5|23231.5|2
1655465700000|2022-06-17 11:35:00|23261.5|23241.5|23214.3|23194.3|23261.5|23241.5|23169.3|23139.9|67
1655466000000|2022-06-17 11:40:00|23214.6|23194.6|23199.6|23179.6|23223.1|23194.6|23155.2|23129.9|6
1655466300000|2022-06-17 11:45:00|23199.9|23179.9|23279.6|23259.6|23282.1|23262.1|23199.6|23179.6|54
1655466600000|2022-06-17 11:50:00|23279|23259|23247.1|23227.1|23292.1|23264.6|23247.1|23217.1|16
1655466900000|2022-06-17 11:55:00|23244.6|23224.6|23267.1|23227.1|23267.1|23239.6|23242.1|23217.1|10
1655467200000|2022-06-17 12:00:00|23266.8|23226.8|23162.1|23142.1|23267.1|23234.6|23154.9|23134.9|16
1655467500000|2022-06-17 12:05:00|23161.8|23141.8|23179.6|23119.6|23229.9|23204.6|23149.3|23119.6|66
1655467800000|2022-06-17 12:10:00|23182.1|23122.1|23219.6|23199.6|23229|23207.1|23167.4|23122.1|1
1655468100000|2022-06-17 12:15:00|23217.4|23197.4|23134.9|23114.9|23227.1|23197.4|23134.9|23114.9|10
1655468400000|2022-06-17 12:20:00|23123.7|23103.7|23089.6|23069.6|23129.6|23109.6|23089.6|23069.6|3
1655468700000|2022-06-17 12:25:00|23100.5|23060.5|23125.8|23105.8|23154.6|23134.6|23084.6|23054.9|146
1655469000000|2022-06-17 12:30:00|23134.6|23114.6|23192.1|23172.1|23192.1|23172.1|23132.1|23112.1|13
1655469300000|2022-06-17 12:35:00|23197.4|23177.4|23277.1|23257.1|23289.9|23259.6|23197.4|23172.1|35
1655469600000|2022-06-17 12:40:00|23277.4|23257.4|23196.2|23176.2|23279.6|23259.6|23196.2|23166.5|4
1655469900000|2022-06-17 12:45:00|23191.8|23171.8|23244.9|23204.9|23249.9|23215.2|23182.4|23157.1|11
1655470200000|2022-06-17 12:50:00|23244.6|23204.6|23200.8|23180.8|23252.1|23219.9|23200.5|23177.7|22
1655470500000|2022-06-17 12:55:00|23203.3|23183.3|23226.8|23206.8|23244.6|23209.6|23203.3|23177.7|26
1655470800000|2022-06-17 13:00:00|23224.6|23204.6|23277.1|23257.1|23299.3|23262.7|23217.7|23189.6|43
1655471100000|2022-06-17 13:05:00|23277.7|23257.7|23166.2|23146.2|23289.9|23269.9|23166.2|23146.2|70
1655471400000|2022-06-17 13:10:00|23165.9|23145.9|23208|23188|23222.7|23190.2|23149.6|23119.9|89
1655471700000|2022-06-17 13:15:00|23207.7|23187.7|23205.2|23185.2|23222.7|23195.2|23145.2|23122.7|21
1655472000000|2022-06-17 13:20:00|23204.6|23184.6|23255.2|23235.2|23262.7|23237.7|23200.2|23173.3|7
1655472300000|2022-06-17 13:25:00|23247.7|23227.7|23210.2|23190.2|23265.5|23237.4|23210.2|23190.2|165
1655472600000|2022-06-17 13:30:00|23212.4|23192.4|23147.7|23127.7|23247.7|23227.7|23147.4|23127.4|45
1655472900000|2022-06-17 13:35:00|23147.4|23127.4|23082.4|23062.4|23185.8|23165.8|23068|23037.7|300
1655473200000|2022-06-17 13:40:00|23080.2|23060.2|23000.8|22980.8|23087.7|23060.2|22977.7|22943|141
1655473500000|2022-06-17 13:45:00|23005.8|22985.8|23095.2|23055.2|23107.7|23067.7|23005.8|22977|87
1655473800000|2022-06-17 13:50:00|23094.9|23054.9|23072.7|23032.7|23094.9|23062.4|23035.2|23000.5|4
1655474100000|2022-06-17 13:55:00|23075.5|23035.5|23043.9|23023.9|23114.9|23073|23043.9|23015.5|13
1655474400000|2022-06-17 14:00:00|23052.7|23012.7|23162.4|23122.4|23162.4|23133|23050.8|23010.5|51
1655474700000|2022-06-17 14:05:00|23158|23118|23172.7|23152.7|23192.7|23167.7|23139.9|23110.5|31
1655475000000|2022-06-17 14:10:00|23167.7|23147.7|23157.1|23117.1|23172.7|23152.7|23147.7|23117.1|14
1655475300000|2022-06-17 14:15:00|23152.7|23112.7|23140.2|23120.2|23152.7|23130.2|23118|23087.7|7
1655475600000|2022-06-17 14:20:00|23139.6|23119.6|23152.7|23112.7|23159.9|23130.2|23107.7|23076.7|47
1655475900000|2022-06-17 14:25:00|23135.2|23115.2|23124.9|23104.9|23157.7|23130.2|23123|23092.4|152
1655476200000|2022-06-17 14:30:00|23124|23104|23065.5|23045.5|23139.9|23110.2|23065.5|23040.5|45
1655476500000|2022-06-17 14:35:00|23063.3|23043.3|23057.4|23037.4|23093|23065.8|23038|23008.3|67
1655476800000|2022-06-17 14:40:00|23068|23028|23047.1|23027.1|23084.9|23049.6|23037.1|23014.9|416
1655477100000|2022-06-17 14:45:00|23042.1|23022.1|23015.2|22975.2|23042.5|23022.1|22967.7|22938.3|82
1655477400000|2022-06-17 14:50:00|23014.9|22974.9|22902.1|22842.1|23014.9|22980.2|22865.2|22828.6|67
1655477700000|2022-06-17 14:55:00|22906.5|22846.5|22920.2|22900.2|22952.1|22925.5|22862.7|22837.7|29
1655478000000|2022-06-17 15:00:00|22919.9|22899.9|22895.2|22875.2|22937.1|22913|22860.2|22827.7|18
1655478300000|2022-06-17 15:05:00|22902.7|22862.7|22934.9|22894.9|22972.7|22932.1|22893|22857.7|18
1655478600000|2022-06-17 15:10:00|22924.6|22904.6|22932.7|22892.7|22954.6|22934.6|22907.7|22867.7|26
1655478900000|2022-06-17 15:15:00|22934.9|22894.9|22897.1|22857.1|22934.9|22902.4|22880.2|22844.9|23
1655479200000|2022-06-17 15:20:00|22884.6|22864.6|22932.1|22892.1|22942.7|22912.4|22872.1|22842.1|64
1655479500000|2022-06-17 15:25:00|22921.8|22901.8|22840.5|22820.5|22922.1|22901.8|22840.5|22820.5|135
1655479800000|2022-06-17 15:30:00|22837.4|22817.4|22897.1|22857.1|22911.2|22869.3|22832.4|22803.2|51
1655480100000|2022-06-17 15:35:00|22894.6|22854.6|22904.6|22884.6|22931.5|22891.8|22872.7|22842.1|53
1655480400000|2022-06-17 15:40:00|22914.3|22874.3|22872.1|22832.1|22914.3|22881.8|22862.4|22832.1|409
1655480700000|2022-06-17 15:45:00|22869.9|22829.9|22867.7|22847.7|22869.9|22847.7|22829.6|22797.4|73
1655481000000|2022-06-17 15:50:00|22869.9|22849.9|22844.9|22824.9|22892.4|22867.4|22844.9|22824.9|84
1655481300000|2022-06-17 15:55:00|22859.9|22819.9|22847.4|22827.4|22899.9|22870.7|22847.4|22817.7|74
1655481600000|2022-06-17 16:00:00|22845.2|22825.2|22815.4|22795.4|22852.7|22827.7|22787.7|22762.7|201
1655481900000|2022-06-17 16:05:00|22815.1|22795.1|22825.7|22805.7|22849.9|22819.6|22799.6|22770.4|60
1655482200000|2022-06-17 16:10:00|22823.2|22803.2|22782.4|22762.4|22837.6|22805.1|22782.4|22762.4|27
1655482500000|2022-06-17 16:15:00|22782.9|22762.9|22743.8|22723.8|22802.1|22771.8|22743.8|22705.1|75
1655482800000|2022-06-17 16:20:00|22737.9|22717.9|22775.1|22755.1|22775.1|22755.1|22688.2|22666|557
1655483100000|2022-06-17 16:25:00|22777.4|22757.4|22804.6|22784.6|22814.9|22784.6|22762.6|22735.4|284
1655483400000|2022-06-17 16:30:00|22800.1|22780.1|22787.6|22767.6|22810.4|22787.6|22772.9|22752.9|31
1655483700000|2022-06-17 16:35:00|22785.4|22765.4|22800.1|22780.1|22800.1|22780.1|22772.6|22750.4|13
1655484000000|2022-06-17 16:40:00|22800.4|22780.4|22772.9|22752.9|22802.6|22782.6|22762.6|22742.6|33
1655484300000|2022-06-17 16:45:00|22773.5|22753.5|22733.2|22713.2|22791.5|22762.6|22733.2|22713.2|150
1655484600000|2022-06-17 16:50:00|22732.9|22712.9|22717.9|22697.9|22742.6|22712.9|22710.1|22675.4|4
1655484900000|2022-06-17 16:55:00|22725.4|22685.4|22707.6|22687.6|22725.4|22697.9|22705.1|22677.6|56
1655485200000|2022-06-17 17:00:00|22707.3|22687.3|22703.5|22683.5|22712.6|22687.3|22692.9|22672.6|22
1655485500000|2022-06-17 17:05:00|22705.7|22685.7|22766|22746|22766|22746|22705.7|22685.7|41
1655485800000|2022-06-17 17:10:00|22766.3|22746.3|22715.7|22695.7|22772.9|22752.9|22715.7|22695.7|134
1655486100000|2022-06-17 17:15:00|22716.3|22696.3|22668.2|22648.2|22720.7|22700.7|22665.7|22645.7|128
1655486400000|2022-06-17 17:20:00|22668.5|22648.5|22685.7|22665.7|22691|22666|22668.2|22648.2|181
1655486700000|2022-06-17 17:25:00|22686|22666|22665.7|22645.7|22706|22675.1|22665.7|22631|141
1655487000000|2022-06-17 17:30:00|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|22663.5|22643.5|0
1655799300000|2022-06-21 08:15:00|22783.8|22763.8|22936.3|22896.3|22996.4|22941.4|22783.8|22756.1|518
1655799600000|2022-06-21 08:20:00|22933.9|22893.9|22986.6|22946.6|22986.6|22956.7|22928.9|22893.9|262
1655799900000|2022-06-21 08:25:00|22976.7|22956.7|23031.1|22991.1|23046.3|23011.4|22976.7|22938.9|268
1655800200000|2022-06-21 08:30:00|23040.7|22980.7|23021.7|23001.7|23074.5|23044.4|23003.8|22973.6|190
1655800500000|2022-06-21 08:35:00|23031.9|22991.9|23039.1|22999.1|23049.2|23016.7|22994.2|22956.6|74
1655800800000|2022-06-21 08:40:00|23043.9|23003.9|23074.4|23054.4|23089.2|23059.1|23039.4|23003.9|186
1655801100000|2022-06-21 08:45:00|23086.9|23046.9|23096.6|23076.6|23101.9|23081.4|23074.4|23036.6|65
1655801400000|2022-06-21 08:50:00|23098.9|23078.9|23131.6|23091.6|23193.9|23159.2|23098.9|23078.9|291
1655801700000|2022-06-21 08:55:00|23133.9|23093.9|23126.3|23106.3|23133.9|23111.3|23092.3|23072.3|309
1655802000000|2022-06-21 09:00:00|23126.4|23106.4|23058.3|23038.3|23126.4|23106.4|23058.3|23023.3|241
1655802300000|2022-06-21 09:05:00|23058.5|23038.5|23039.2|22999.2|23088.6|23056.1|23029|22999.2|169
1655802600000|2022-06-21 09:10:00|23029.3|23009.3|23049|23029|23056.5|23029|23011.7|22984.2|109
1655802900000|2022-06-21 09:15:00|23059.2|23019.2|23051.5|23031.5|23059.2|23031.8|23041.7|23016.8|116
1655803200000|2022-06-21 09:20:00|23051.7|23031.7|23054.5|23034.5|23059.5|23037|23043.9|23019.5|259
1655803500000|2022-06-21 09:25:00|23054.6|23034.6|23047|23027|23057|23037|23047|23027|45
1655803800000|2022-06-21 09:30:00|23049.5|23029.5|22967|22947|23049.5|23029.5|22956.8|22936.8|30
1655804100000|2022-06-21 09:35:00|22967.1|22947.1|22997.2|22977.2|23007.1|22977.2|22965|22925|233
1655804400000|2022-06-21 09:40:00|23007.1|22967.1|23021.4|23001.4|23036.2|23011.1|22997.2|22967.1|42
1655804700000|2022-06-21 09:45:00|23019|22999|23023.9|23003.9|23045.9|23016.1|23016.4|22989.2|4
1655805000000|2022-06-21 09:50:00|23023.6|23003.6|23041.7|23021.7|23051.4|23025.8|23023.6|23003.6|16
1655805300000|2022-06-21 09:55:00|23036.7|23016.7|23046.5|23026.5|23063.9|23043.9|23036.4|23008.9|8
1655805600000|2022-06-21 10:00:00|23046.4|23026.4|23084.3|23064.3|23084.3|23064.3|23039.3|23011.9|25
1655805900000|2022-06-21 10:05:00|23084|23064|23084.4|23044.4|23086.8|23064|23074.1|23044.4|59
1655806200000|2022-06-21 10:10:00|23074.3|23054.3|23071.9|23051.9|23079.4|23054.3|23064.6|23034.4|48
1655806500000|2022-06-21 10:15:00|23072.1|23052.1|23093.3|23073.3|23093.3|23073.3|23071.9|23051.9|151
1655806800000|2022-06-21 10:20:00|23098.4|23078.4|23091.1|23071.1|23106.2|23086.2|23073.6|23048.6|37
1655807100000|2022-06-21 10:25:00|23086.1|23066.1|23073.7|23053.7|23111.2|23081.1|23073.7|23048.6|23
1655807400000|2022-06-21 10:30:00|23071.3|23051.3|23046.3|23026.3|23090.8|23053.7|23031.3|23003.8|3
1655807700000|2022-06-21 10:35:00|23046.2|23026.2|23026.3|23006.3|23046.2|23026.2|23026.3|23006.3|0
1655808000000|2022-06-21 10:40:00|23036.2|22996.2|23046.2|23026.2|23048.8|23026.2|23021.3|22988.8|65
1655808300000|2022-06-21 10:45:00|23048.7|23028.7|23063.5|23023.5|23071.2|23043.7|23048.7|23019.1|17
1655808600000|2022-06-21 10:50:00|23053.7|23033.7|22991.2|22971.2|23063.5|23036|22988.5|22968.5|15
1655808900000|2022-06-21 10:55:00|22991.3|22971.3|22980.6|22960.6|22993.5|22973.5|22978.1|22948.3|66
1655809200000|2022-06-21 11:00:00|22978.3|22958.3|22983.4|22963.4|22993.3|22965.8|22978.3|22953.2|2
1655809500000|2022-06-21 11:05:00|22985.7|22965.7|23013.4|22973.4|23013.5|22973.5|22985.7|22955.9|10
1655809800000|2022-06-21 11:10:00|23013.7|22973.7|23033.2|22993.2|23033.4|22998.4|23013.4|22973.7|24
1655810100000|2022-06-21 11:15:00|23033.5|22993.5|23043.5|23003.5|23080.9|23048.4|23028.4|22993.5|50
1655810400000|2022-06-21 11:20:00|23048.5|23008.5|23010.7|22990.7|23048.5|23026|23010.7|22990.7|28
1655810700000|2022-06-21 11:25:00|23020.6|22980.6|23023.8|23003.8|23028.5|23003.8|23005.7|22978.2|67
1655811000000|2022-06-21 11:30:00|23023.9|23003.9|23043.6|23023.6|23056.2|23026|23023.9|22999.1|79
1655811300000|2022-06-21 11:35:00|23046|23026|23048.6|23028.6|23061.1|23031|23041|23015.9|43
1655811600000|2022-06-21 11:40:00|23048.5|23028.5|23023.9|23003.9|23048.8|23028.5|23018.9|22998.9|17
1655811900000|2022-06-21 11:45:00|23031.1|23011.1|23071.8|23051.8|23081.7|23051.8|23031.1|23011.1|71
1655812200000|2022-06-21 11:50:00|23076.6|23056.6|23061.6|23041.6|23086.7|23056.6|23056.6|23036.6|72
1655812500000|2022-06-21 11:55:00|23071.7|23031.7|23096.5|23076.5|23099.1|23079.1|23071.7|23031.7|36
1655812800000|2022-06-21 12:00:00|23099|23079|23111.4|23091.4|23164|23143.8|23096.5|23076.5|46
1655813100000|2022-06-21 12:05:00|23109|23089|23126.7|23106.7|23154|23131.5|23081.7|23051.7|81
1655813400000|2022-06-21 12:10:00|23124.3|23104.3|23104.3|23084.3|23129.2|23109.2|23046.5|23017|54
1655813700000|2022-06-21 12:15:00|23106.7|23086.7|23104.7|23084.7|23149|23121.8|23076.8|23056.8|45
1655814000000|2022-06-21 12:20:00|23118.9|23098.9|23034|23014|23129.3|23101.8|23034|23014|123
1655814300000|2022-06-21 12:25:00|23031.5|23011.5|23066.4|23026.4|23068.7|23043.9|23031.3|23011.3|310
1655814600000|2022-06-21 12:30:00|23068.7|23028.7|23223.5|23203.5|23243.5|23223.5|23058.9|23028.7|61
1655814900000|2022-06-21 12:35:00|23223.2|23203.2|23231.2|23211.2|23231.2|23211.2|23185.8|23150.8|202
1655815200000|2022-06-21 12:40:00|23236|23216|23321.1|23301.1|23321.1|23301.1|23223.6|23203.6|83
1655815500000|2022-06-21 12:45:00|23321.4|23301.4|23258.9|23238.9|23346|23326|23248.5|23218.7|37
1655815800000|2022-06-21 12:50:00|23261.2|23241.2|23248.5|23228.5|23286.1|23261.2|23238.5|23201.4|111
1655816100000|2022-06-21 12:55:00|23246|23226|23198.4|23178.4|23246|23226|23193.4|23168.4|95
1655816400000|2022-06-21 13:00:00|23203.3|23183.3|23228.4|23208.4|23248.4|23223.4|23198|23175.8|104
1655816700000|2022-06-21 13:05:00|23225.9|23205.9|23186.2|23146.2|23235.5|23205.9|23145.9|23123.4|56
1655817000000|2022-06-21 13:10:00|23191.1|23151.1|23163.3|23143.3|23206.1|23176.2|23163.3|23143.3|84
1655817300000|2022-06-21 13:15:00|23156.2|23136.2|23201.2|23181.2|23201.2|23181.2|23141.2|23121.2|192
1655817600000|2022-06-21 13:20:00|23208.7|23168.7|23181.2|23161.2|23208.7|23178.8|23166.5|23126.5|42
1655817900000|2022-06-21 13:25:00|23181.3|23161.3|23241.2|23221.2|23241.2|23221.2|23181.3|23161.3|44
1655818200000|2022-06-21 13:30:00|23241.1|23221.1|23281.3|23261.3|23281.3|23261.3|23233.6|23213.6|153
1655818500000|2022-06-21 13:35:00|23283.7|23263.7|23243.7|23223.7|23291.3|23263.7|23228.8|23208.8|201
1655818800000|2022-06-21 13:40:00|23239|23219|23306.2|23286.2|23336.1|23308.7|23223.8|23196.1|135
1655819100000|2022-06-21 13:45:00|23311.2|23291.2|23299.1|23279.1|23321.2|23301.2|23271.2|23241.3|38
1655819400000|2022-06-21 13:50:00|23311.3|23271.3|23241.5|23221.5|23311.5|23291.5|23239|23219|46
1655819700000|2022-06-21 13:55:00|23251.3|23211.3|23181.7|23161.7|23254|23216.5|23181.7|23161.7|37
1655820000000|2022-06-21 14:00:00|23184.2|23164.2|23316.3|23296.3|23316.3|23296.3|23184.2|23164.2|107
1655820300000|2022-06-21 14:05:00|23316.4|23296.4|23314.2|23294.2|23351.6|23329.2|23314.2|23294.2|99
1655820600000|2022-06-21 14:10:00|23314.1|23294.1|23316.7|23296.7|23344.2|23324.2|23294.1|23274.1|92
1655820900000|2022-06-21 14:15:00|23319.2|23299.2|23464.3|23444.3|23471.8|23451.8|23319.1|23299.1|102
1655821200000|2022-06-21 14:20:00|23466.7|23446.7|23436.7|23416.7|23499.2|23479.2|23436.7|23416.7|74
1655821500000|2022-06-21 14:25:00|23429.6|23409.6|23387|23367|23434.6|23414.2|23386.8|23366.8|196
1655821800000|2022-06-21 14:30:00|23382|23362|23447.2|23427.2|23447.2|23427.2|23374.5|23354.5|134
1655822100000|2022-06-21 14:35:00|23442.2|23422.2|23449.7|23429.7|23482.2|23462.2|23427.2|23407.2|100
1655822400000|2022-06-21 14:40:00|23444.7|23424.7|23452.2|23432.2|23477.2|23457.2|23437.2|23417.2|93
1655822700000|2022-06-21 14:45:00|23464.7|23424.7|23419.7|23399.7|23464.7|23437.2|23392.2|23372.2|41
1655823000000|2022-06-21 14:50:00|23417.2|23397.2|23372.8|23352.8|23424.7|23397.2|23345.1|23315|95
1655823300000|2022-06-21 14:55:00|23382.3|23342.3|23278.2|23218.2|23382.3|23342.3|23268.2|23218.2|136
1655823600000|2022-06-21 15:00:00|23283.2|23223.2|23336.5|23316.5|23353.4|23316.5|23283.2|23223.2|116
1655823900000|2022-06-21 15:05:00|23336.4|23316.4|23388.8|23368.8|23401.3|23381.3|23333.9|23304.5|101
1655824200000|2022-06-21 15:10:00|23388.9|23368.9|23407|23387|23431.6|23406.6|23386.3|23366.3|124
1655824500000|2022-06-21 15:15:00|23409.3|23389.3|23502.2|23482.2|23517.1|23487.1|23409.3|23381.8|35
1655824800000|2022-06-21 15:20:00|23504.6|23484.6|23462.2|23422.2|23539.6|23504.5|23462.1|23422.2|91
1655825100000|2022-06-21 15:25:00|23459.9|23419.9|23406.8|23366.8|23459.9|23429.6|23384.1|23352.9|231
1655825400000|2022-06-21 15:30:00|23401.8|23381.8|23366.8|23326.8|23416.3|23386.8|23347.1|23313.8|74
1655825700000|2022-06-21 15:35:00|23357.1|23337.1|23369.8|23349.8|23389.7|23364|23354.3|23326.8|99
1655826000000|2022-06-21 15:40:00|23382.3|23342.3|23299.4|23279.4|23382.3|23349.8|23287.1|23267.1|76
1655826300000|2022-06-21 15:45:00|23296.9|23276.9|23272.3|23232.3|23319.7|23287.3|23257.2|23219.6|95
1655826600000|2022-06-21 15:50:00|23264.8|23244.8|23292.2|23252.2|23292.3|23259.8|23254.8|23222.2|68
1655826900000|2022-06-21 15:55:00|23292.3|23252.3|23291.6|23251.6|23304.5|23264.7|23257|23217.6|55
1655827200000|2022-06-21 16:00:00|23291.5|23251.5|23296.5|23276.5|23333.9|23291.9|23278.2|23243.5|95
1655827500000|2022-06-21 16:05:00|23296.4|23276.4|23311.1|23291.1|23321.2|23296.1|23278.5|23258.5|35
1655827800000|2022-06-21 16:10:00|23321|23281|23261|23241|23321|23290.8|23261|23241|82
1655828100000|2022-06-21 16:15:00|23256|23236|23255.7|23235.7|23280.7|23255.6|23251.1|23221|83
1655828400000|2022-06-21 16:20:00|23255.8|23235.8|23234.6|23214.6|23276.2|23247.3|23197.9|23170.4|450
1655828700000|2022-06-21 16:25:00|23242|23222|23248.8|23208.8|23256.5|23227|23219.2|23184.5|95
1655829000000|2022-06-21 16:30:00|23251.2|23211.2|23236.3|23196.3|23262.6|23211.2|23217.1|23170.3|63
1655829300000|2022-06-21 16:35:00|23246.5|23186.5|23276.2|23216.2|23278.2|23218.2|23213.6|23178.3|131
1655829600000|2022-06-21 16:40:00|23276.5|23216.5|23299.5|23239.5|23301.3|23241.3|23270.5|23210.5|20
1655829900000|2022-06-21 16:45:00|23299.6|23239.6|23284.1|23224.1|23304.6|23249.7|23284.1|23224.1|67
1655830200000|2022-06-21 16:50:00|23279.1|23219.1|23253.9|23193.9|23279.1|23219.1|23253.9|23193.9|16
1655830500000|2022-06-21 16:55:00|23251.6|23191.6|23230.2|23190.2|23252|23208.8|23223.7|23178.9|12
1655830800000|2022-06-21 17:00:00|23230.1|23190.1|23261.7|23201.7|23261.7|23201.7|23205.2|23165.6|32
1655831100000|2022-06-21 17:05:00|23262.1|23202.1|23260.6|23200.6|23274.6|23222.6|23255.2|23200.6|18
1655831400000|2022-06-21 17:10:00|23250.5|23210.5|23252.1|23212.1|23264|23224.4|23228.4|23193.3|9
1655831700000|2022-06-21 17:15:00|23251.9|23211.9|23253.8|23193.8|23273.8|23222.2|23244.2|23193.8|11
1655832000000|2022-06-21 17:20:00|23253.9|23193.9|23244|23204|23263.6|23215.6|23220.2|23178.9|17
1655832300000|2022-06-21 17:25:00|23257.8|23197.8|23229.5|23169.5|23273.7|23222.5|23207|23149.6|139
1655885700000|2022-06-22 08:15:00|23222.7|23162.7|23212.4|23152.4|23235.1|23175.1|23085.1|23025.1|17
1655886000000|2022-06-22 08:20:00|23212.3|23152.3|23134.8|23074.8|23212.3|23152.3|23107.4|23047.4|0
1655886300000|2022-06-22 08:25:00|23129.9|23069.9|23138.2|23118.2|23163.1|23120.6|23112.5|23052.5|3
1655886600000|2022-06-22 08:30:00|23150.7|23110.7|23117.5|23057.5|23154.9|23115.6|23117.5|23057.5|9
1655886900000|2022-06-22 08:35:00|23117.1|23057.1|23139.9|23079.9|23139.9|23079.9|23097.4|23037.4|0
1655887200000|2022-06-22 08:40:00|23140|23080|23137.5|23077.5|23144.9|23084.9|23129.9|23069.9|0
1655887500000|2022-06-22 08:45:00|23137.6|23077.6|23157.4|23097.4|23157.4|23097.4|23132.4|23072.4|4
1655887800000|2022-06-22 08:50:00|23154.9|23094.9|23169.9|23109.9|23179.9|23119.9|23154.9|23094.9|1
1655888100000|2022-06-22 08:55:00|23172.4|23112.4|23122.5|23062.5|23172.4|23112.4|23092.4|23032.4|0
1655888400000|2022-06-22 09:00:00|23122.6|23062.6|23127.4|23067.4|23127.4|23067.4|23107.4|23047.4|0
1655888700000|2022-06-22 09:05:00|23129.9|23069.9|23169.9|23109.9|23172.4|23112.4|23122.4|23062.4|0
1655889000000|2022-06-22 09:10:00|23167.4|23107.4|23149.9|23089.9|23169.9|23109.9|23149.9|23089.9|0
1655889300000|2022-06-22 09:15:00|23149.7|23089.7|23147.2|23087.2|23154.9|23094.9|23142.5|23082.5|3
1655889600000|2022-06-22 09:20:00|23152.4|23092.4|23144.7|23084.7|23159.8|23099.8|23144.7|23084.7|0
1655889900000|2022-06-22 09:25:00|23147.2|23087.2|23139.8|23079.8|23162.2|23102.2|23137.4|23077.4|0
1655890200000|2022-06-22 09:30:00|23142.3|23082.3|23125.1|23065.1|23142.3|23082.3|23120.2|23060.2|0
1655890500000|2022-06-22 09:35:00|23127.5|23067.5|23152.4|23092.4|23152.4|23092.4|23127.5|23067.5|0
1655890800000|2022-06-22 09:40:00|23152.5|23092.5|23184.7|23124.7|23184.7|23124.7|23152.5|23092.5|0
1655891100000|2022-06-22 09:45:00|23184.9|23124.9|23259.7|23199.7|23269.7|23209.7|23172.2|23112.2|0
1655891400000|2022-06-22 09:50:00|23257.2|23197.2|23263.5|23203.5|23264.7|23204.7|23243.6|23183.6|4
1655891700000|2022-06-22 09:55:00|23261|23201|23306.2|23246.2|23306.2|23246.2|23261|23201|0
1655892000000|2022-06-22 10:00:00|23306.1|23246.1|23308.6|23248.6|23308.6|23248.6|23298.5|23238.5|0
1655892300000|2022-06-22 10:05:00|23301.1|23241.1|23311.1|23251.1|23311.1|23251.1|23296.1|23236.1|0
1655892600000|2022-06-22 10:10:00|23311|23251|23278.6|23218.6|23311|23251|23278.6|23218.6|0
1655892900000|2022-06-22 10:15:00|23278.5|23218.5|23293.6|23233.6|23318.6|23258.6|23276.1|23216.1|0
1655893200000|2022-06-22 10:20:00|23298.6|23238.6|23301|23241|23303.6|23243.6|23293.6|23233.6|0
1655893500000|2022-06-22 10:25:00|23300.8|23240.8|23288.6|23228.6|23300.8|23240.8|23283.6|23223.6|0
1655893800000|2022-06-22 10:30:00|23288.8|23228.8|23281.1|23221.1|23296.2|23236.2|23281.1|23221.1|0
1655894100000|2022-06-22 10:35:00|23278.7|23218.7|23286|23226|23296|23236|23278.7|23218.7|1
1655894400000|2022-06-22 10:40:00|23288.5|23228.5|23288.8|23228.8|23288.8|23228.8|23268.5|23208.5|0
1655894700000|2022-06-22 10:45:00|23291.2|23231.2|23283.8|23223.8|23296.1|23236.1|23283.8|23223.8|0
1655895000000|2022-06-22 10:50:00|23278.8|23218.8|23288.8|23228.8|23293.8|23233.8|23271.3|23211.3|0
1655895300000|2022-06-22 10:55:00|23283.8|23223.8|23306.4|23246.4|23306.4|23246.4|23273.8|23213.8|0
1655895600000|2022-06-22 11:00:00|23306.1|23246.1|23343.8|23283.8|23356.4|23296.4|23291.4|23231.4|0
1655895900000|2022-06-22 11:05:00|23343.7|23283.7|23309.3|23249.3|23343.7|23283.7|23301.2|23241.2|0
1655896200000|2022-06-22 11:10:00|23321.8|23261.8|23351.9|23291.9|23351.9|23291.9|23321.8|23261.8|1
1655896500000|2022-06-22 11:15:00|23349.4|23289.4|23369.4|23309.4|23369.4|23309.4|23344.4|23284.4|0
1655896800000|2022-06-22 11:20:00|23369.5|23309.5|23407|23347|23414.5|23354.5|23369.5|23309.5|1
1655897100000|2022-06-22 11:25:00|23406.8|23346.8|23412.1|23352.1|23412.1|23352.1|23397|23337|0
1655897400000|2022-06-22 11:30:00|23414.6|23354.6|23414.6|23354.6|23417.1|23357.1|23402.1|23342.1|0
1655897700000|2022-06-22 11:35:00|23414.5|23354.5|23409.6|23349.6|23414.6|23354.6|23409.6|23349.6|0
1655898000000|2022-06-22 11:40:00|23409.8|23349.8|23384.6|23324.6|23412.1|23352.1|23374.5|23314.5|0
1655898300000|2022-06-22 11:45:00|23384.5|23324.5|23357.2|23297.2|23384.5|23324.5|23344.6|23284.6|0
1655898600000|2022-06-22 11:50:00|23362.2|23302.2|23359.7|23299.7|23369.7|23309.7|23352.1|23292.1|0
1655898900000|2022-06-22 11:55:00|23354.7|23294.7|23289.9|23249.9|23364.6|23304.6|23287.3|23237.1|0
1655899200000|2022-06-22 12:00:00|23287.4|23247.4|23410|23370|23412.4|23374.9|23277.5|23247.4|0
1655899500000|2022-06-22 12:05:00|23399.9|23379.9|23462.4|23422.4|23497.2|23452.4|23399.9|23367.6|1
1655899800000|2022-06-22 12:10:00|23462.5|23422.5|23442.5|23402.5|23480|23432.5|23439.9|23387.6|3
1655900100000|2022-06-22 12:15:00|23452.8|23392.8|23412.4|23352.4|23462.5|23409.9|23402.5|23352.4|12
1655900400000|2022-06-22 12:20:00|23407.1|23347.1|23399.7|23339.7|23449.7|23389.7|23399.7|23339.7|0
1655900700000|2022-06-22 12:25:00|23402.2|23342.2|23444.7|23384.7|23444.7|23384.7|23402.2|23342.2|0
1655901000000|2022-06-22 12:30:00|23449.7|23389.7|23472|23412|23482|23422|23424.7|23364.7|1
1655901300000|2022-06-22 12:35:00|23467|23407|23469.4|23409.4|23497|23441.9|23457.1|23397.1|0
1655901600000|2022-06-22 12:40:00|23469.5|23409.5|23481.9|23421.9|23486.9|23426.9|23469.5|23409.5|0
1655901900000|2022-06-22 12:45:00|23481.8|23421.8|23486.8|23426.8|23541.7|23481.7|23437.7|23397.1|0
1655902200000|2022-06-22 12:50:00|23489.3|23429.3|23536.8|23476.8|23539.3|23479.3|23486.8|23426.8|0
1655902500000|2022-06-22 12:55:00|23536.7|23476.7|23609.2|23549.2|23614.2|23554.2|23527.1|23467.1|1
1655902800000|2022-06-22 13:00:00|23609.1|23549.1|23671.9|23611.9|23672|23612|23606.7|23546.7|11
1655903100000|2022-06-22 13:05:00|23674.4|23614.4|23606.9|23546.9|23679.7|23629.8|23604.5|23544.5|6
1655903400000|2022-06-22 13:10:00|23606.8|23546.8|23604.4|23544.4|23609.4|23549.4|23594.4|23534.4|1
1655903700000|2022-06-22 13:15:00|23604.5|23544.5|23557.3|23497.3|23644.7|23584.7|23557.2|23497.2|2
1655904000000|2022-06-22 13:20:00|23557.2|23497.2|23567|23507|23607|23547|23554.8|23494.8|1
1655904300000|2022-06-22 13:25:00|23567.1|23507.1|23569.4|23529.4|23604.5|23544.5|23567.1|23507.1|0
1655904600000|2022-06-22 13:30:00|23566.9|23526.9|23521.7|23461.7|23571.9|23526.9|23489.2|23429.2|3
1655904900000|2022-06-22 13:35:00|23524.2|23464.2|23526.9|23466.9|23584.6|23532.1|23469.4|23424.2|2
1655905200000|2022-06-22 13:40:00|23514.5|23454.5|23531.3|23471.3|23566.9|23517.2|23502|23447.1|5
1655905500000|2022-06-22 13:45:00|23521.2|23481.2|23599|23539|23599|23543.8|23511.3|23451.3|1
1655905800000|2022-06-22 13:50:00|23596.5|23536.5|23548.9|23488.9|23599|23539|23531.5|23476.5|0
1655906100000|2022-06-22 13:55:00|23551.5|23491.5|23546.9|23486.9|23586.5|23531.5|23529.7|23484.2|5
1655906400000|2022-06-22 14:00:00|23547|23487|23599.5|23539.5|23601.9|23549.5|23537.1|23487|1
1655906700000|2022-06-22 14:05:00|23602|23542|23674.5|23614.5|23684.4|23634.5|23597.1|23542|0
1655907000000|2022-06-22 14:10:00|23677|23617|23662.2|23602.2|23689.5|23637.5|23629.7|23572.2|6
1655907300000|2022-06-22 14:15:00|23664.6|23604.6|23677.2|23637.2|23687.3|23654.8|23649.8|23599.8|0
1655907600000|2022-06-22 14:20:00|23677.4|23637.4|23699.8|23679.8|23707.1|23679.8|23657.2|23614.6|4
1655907900000|2022-06-22 14:25:00|23709.9|23669.9|23719.8|23679.8|23739.7|23709.8|23689.8|23657.3|0
1655908200000|2022-06-22 14:30:00|23719.9|23679.9|23682.3|23642.3|23722.3|23687.3|23654.8|23617.1|1
1655908500000|2022-06-22 14:35:00|23679.9|23639.9|23637.7|23597.7|23692.1|23649.8|23619.8|23584.8|19
1655908800000|2022-06-22 14:40:00|23630.2|23610.2|23627.8|23607.8|23645.3|23622.8|23587.8|23552.8|1
1655909100000|2022-06-22 14:45:00|23647.5|23587.5|23562.7|23542.7|23647.5|23595.2|23542.8|23512.8|0
1655909400000|2022-06-22 14:50:00|23572.6|23532.6|23552.7|23512.7|23585.2|23552.7|23515.1|23480.2|0
1655909700000|2022-06-22 14:55:00|23557.7|23497.7|23552.6|23512.6|23590.2|23555.3|23545.3|23497.7|6
1655910000000|2022-06-22 15:00:00|23552.5|23512.5|23547.7|23507.7|23577.7|23547.8|23512.7|23480.2|0
1655910300000|2022-06-22 15:05:00|23550.2|23510.2|23532.7|23512.7|23580.2|23542.7|23525.3|23500|10
1655910600000|2022-06-22 15:10:00|23540.2|23500.2|23515.2|23475.2|23550.2|23517.7|23507.6|23475.2|0
1655910900000|2022-06-22 15:15:00|23507.7|23487.7|23530.5|23470.5|23575.6|23515.6|23507.7|23468.1|0
1655911200000|2022-06-22 15:20:00|23530.6|23470.6|23582.9|23522.9|23582.9|23522.9|23530.6|23470.6|0
1655911500000|2022-06-22 15:25:00|23583|23523|23607.8|23547.8|23610.4|23550.4|23565.4|23510.4|4
1655911800000|2022-06-22 15:30:00|23607.9|23547.9|23575.4|23515.4|23617.6|23567.9|23567.9|23507.9|0
1655912100000|2022-06-22 15:35:00|23575.8|23515.8|23620.4|23560.4|23622.9|23562.9|23538.7|23513.1|0
1655912400000|2022-06-22 15:40:00|23620.3|23560.3|23617.9|23557.9|23622.9|23562.9|23600.2|23540.4|0
1655912700000|2022-06-22 15:45:00|23617.8|23557.8|23640.4|23580.4|23642.9|23582.9|23602.9|23542.9|0
1655913000000|2022-06-22 15:50:00|23640.6|23580.6|23650.4|23590.4|23657.9|23610.2|23620.4|23570.5|0
1655913300000|2022-06-22 15:55:00|23652.9|23592.9|23580.3|23540.3|23655.4|23595.4|23580.3|23535.3|0
1655913600000|2022-06-22 16:00:00|23580.2|23540.2|23632.8|23592.8|23662.4|23642.4|23572.8|23520.3|1
1655913900000|2022-06-22 16:05:00|23635.3|23595.3|23630.2|23570.2|23652.8|23602.8|23610.2|23560.2|0
1655914200000|2022-06-22 16:10:00|23620.3|23580.3|23627.7|23567.7|23655.2|23607.7|23612.7|23565.2|2
1655914500000|2022-06-22 16:15:00|23625.2|23565.2|23652.7|23612.7|23664.5|23637.3|23620.2|23562.7|9
1655914800000|2022-06-22 16:20:00|23660.2|23600.2|23657.7|23617.7|23685.4|23647.9|23637.9|23600.2|9
1655915100000|2022-06-22 16:25:00|23660.3|23620.3|23667.6|23627.6|23672.8|23645.1|23650.1|23617.6|3
1655915400000|2022-06-22 16:30:00|23667.5|23627.5|23605.1|23585.1|23667.5|23632.3|23605.1|23580|16
1655915700000|2022-06-22 16:35:00|23612.6|23572.6|23650.4|23610.4|23650.4|23627.8|23605.1|23572.6|4
1655916000000|2022-06-22 16:40:00|23652.9|23612.9|23648|23628|23665.2|23633|23635.6|23595.5|0
1655916300000|2022-06-22 16:45:00|23650.5|23630.5|23643|23623|23657.9|23633|23643|23615.5|0
1655916600000|2022-06-22 16:50:00|23648|23628|23660.1|23620.1|23665.1|23633|23648|23618.1|4
1655916900000|2022-06-22 16:55:00|23660|23620|23655.1|23615.1|23667.5|23625.2|23642.8|23600.1|10
1655917200000|2022-06-22 17:00:00|23655|23615|23667.6|23627.6|23675.1|23642.6|23652.8|23612.8|0
1655917500000|2022-06-22 17:05:00|23667.5|23627.5|23645.1|23605.1|23667.5|23632.6|23642.6|23605.1|1
1655917800000|2022-06-22 17:10:00|23647.6|23607.6|23684.6|23624.6|23687.1|23627.1|23647.6|23602.6|4
1655918100000|2022-06-22 17:15:00|23687|23627|23657.9|23637.9|23687|23650|23657.9|23627|0
1655918400000|2022-06-22 17:20:00|23657.8|23637.8|23650.2|23630.2|23662.7|23640.3|23650.2|23622.7|11
1655918700000|2022-06-22 17:25:00|23657.7|23617.7|23705.2|23645.2|23710.1|23660.3|23625.2|23590.6|24
1655972100000|2022-06-23 08:15:00|23685.6|23645.6|23648.4|23588.4|23685.6|23645.6|23558.4|23498.4|0
1655972400000|2022-06-23 08:20:00|23650.9|23590.9|23593.4|23533.4|23655.9|23595.9|23580.9|23520.9|2
1655972700000|2022-06-23 08:25:00|23595.8|23535.8|23578.4|23518.4|23605.9|23545.9|23578.4|23518.4|9
1655973000000|2022-06-23 08:30:00|23575.9|23515.9|23610.9|23550.9|23610.9|23550.9|23575.9|23515.9|9
1655973300000|2022-06-23 08:35:00|23610.8|23550.8|23603.4|23543.4|23610.9|23550.9|23593.4|23533.4|0
1655973600000|2022-06-23 08:40:00|23600.9|23540.9|23575.9|23515.9|23600.9|23540.9|23575.9|23515.9|0
1655973900000|2022-06-23 08:45:00|23573.4|23513.4|23573.3|23513.3|23580.8|23520.8|23570.8|23510.8|0
1655974200000|2022-06-23 08:50:00|23575.8|23515.8|23583.3|23523.3|23593.3|23533.3|23575.8|23515.8|0
1655974500000|2022-06-23 08:55:00|23578.3|23518.3|23573.3|23513.3|23583.3|23523.3|23570.8|23510.8|0
1655974800000|2022-06-23 09:00:00|23570.8|23510.8|23558.3|23498.3|23570.8|23510.8|23550.8|23490.8|0
1655975100000|2022-06-23 09:05:00|23560.8|23500.8|23528.3|23468.3|23560.8|23500.8|23528.3|23468.3|0
1655975400000|2022-06-23 09:10:00|23525.8|23465.8|23578.3|23518.3|23578.3|23518.3|23518.3|23458.3|0
1655975700000|2022-06-23 09:15:00|23580.8|23520.8|23550.8|23490.8|23585.8|23525.8|23550.8|23490.8|0
1655976000000|2022-06-23 09:20:00|23553.3|23493.3|23525.8|23465.8|23553.3|23493.3|23525.8|23465.8|1
1655976300000|2022-06-23 09:25:00|23525.7|23465.7|23483.1|23423.1|23535.7|23475.7|23478.2|23418.2|0
1655976600000|2022-06-23 09:30:00|23480.7|23420.7|23450.7|23390.7|23498.2|23438.2|23450.7|23390.7|0
1655976900000|2022-06-23 09:35:00|23453.2|23393.2|23463.2|23403.2|23463.2|23403.2|23450.7|23390.7|0
1655977200000|2022-06-23 09:40:00|23465.7|23405.7|23478.2|23418.2|23485.7|23425.7|23465.7|23405.7|0
1655977500000|2022-06-23 09:45:00|23475.7|23415.7|23488.2|23428.2|23488.2|23428.2|23475.7|23415.7|0
1655977800000|2022-06-23 09:50:00|23485.7|23425.7|23453.2|23393.2|23488.2|23428.2|23453.2|23393.2|0
1655978100000|2022-06-23 09:55:00|23453.1|23393.1|23445.6|23385.6|23470.7|23410.7|23420.7|23368.4|0
1655978400000|2022-06-23 10:00:00|23443.2|23383.2|23440.6|23380.6|23443.2|23383.2|23440.6|23380.6|0
1655978700000|2022-06-23 10:05:00|23443.1|23383.1|23450.6|23390.6|23450.6|23390.6|23440.6|23380.6|0
1655979000000|2022-06-23 10:10:00|23453.1|23393.1|23458.1|23398.1|23463.1|23403.1|23453.1|23393.1|0
1655979300000|2022-06-23 10:15:00|23458.2|23398.2|23445.6|23385.6|23475.6|23415.6|23445.6|23385.6|0
1655979600000|2022-06-23 10:20:00|23450.6|23390.6|23458.1|23398.1|23468.1|23408.1|23450.6|23390.6|2
1655979900000|2022-06-23 10:25:00|23463.1|23403.1|23443.1|23383.1|23463.1|23403.1|23443.1|23383.1|0
1655980200000|2022-06-23 10:30:00|23440.6|23380.6|23465.6|23405.6|23488.1|23428.1|23440.6|23380.6|0
1655980500000|2022-06-23 10:35:00|23465.7|23405.7|23478.1|23418.1|23480.6|23420.6|23455.6|23395.6|0
1655980800000|2022-06-23 10:40:00|23478.4|23418.4|23505.5|23445.5|23510.6|23450.6|23478.4|23418.4|0
1655981100000|2022-06-23 10:45:00|23503|23443|23480.5|23420.5|23503|23443|23480.5|23420.5|0
1655981400000|2022-06-23 10:50:00|23483|23423|23453|23393|23485.5|23425.5|23453|23393|0
1655981700000|2022-06-23 10:55:00|23450.5|23390.5|23450.5|23390.5|23455.5|23395.5|23450.5|23390.5|0
1655982000000|2022-06-23 11:00:00|23455.5|23395.5|23463|23403|23468|23408|23455.5|23395.5|0
1655982300000|2022-06-23 11:05:00|23462.9|23402.9|23460.5|23400.5|23462.9|23402.9|23448|23388|0
1655982600000|2022-06-23 11:10:00|23463|23403|23450.5|23390.5|23463|23403|23435.5|23375.5|0
1655982900000|2022-06-23 11:15:00|23450.4|23390.4|23435.5|23375.5|23453|23393|23435.5|23375.5|0
1655983200000|2022-06-23 11:20:00|23435.4|23375.4|23392.9|23332.9|23435.4|23375.4|23382.9|23322.9|6
1655983500000|2022-06-23 11:25:00|23390.4|23330.4|23405.4|23345.4|23410.4|23350.4|23385.4|23325.4|0
1655983800000|2022-06-23 11:30:00|23405.3|23345.3|23390.4|23330.4|23405.3|23345.3|23375.4|23315.4|1
1655984100000|2022-06-23 11:35:00|23390.3|23330.3|23392.9|23332.9|23392.9|23332.9|23377.9|23317.9|1
1655984400000|2022-06-23 11:40:00|23390.4|23330.4|23435.4|23375.4|23435.4|23375.4|23390.4|23330.4|0
1655984700000|2022-06-23 11:45:00|23435.3|23375.3|23455.5|23395.5|23455.5|23395.5|23422.9|23362.9|0
1655985000000|2022-06-23 11:50:00|23460.4|23400.4|23457.9|23397.9|23470.3|23410.3|23452.9|23392.9|0
1655985300000|2022-06-23 11:55:00|23462.8|23402.8|23438.1|23378.1|23465.3|23405.3|23425.5|23373.2|0
1655985600000|2022-06-23 12:00:00|23427.9|23367.9|23462.8|23402.8|23490.3|23430.3|23420.4|23360.4|1
1655985900000|2022-06-23 12:05:00|23460.3|23400.3|23397.8|23337.8|23460.3|23400.3|23382.8|23322.8|0
1655986200000|2022-06-23 12:10:00|23395.3|23335.3|23315.3|23255.3|23395.3|23335.3|23307.9|23247.9|0
1655986500000|2022-06-23 12:15:00|23315.4|23255.4|23310.3|23250.3|23327.8|23267.8|23307.8|23247.8|0
1655986800000|2022-06-23 12:20:00|23310.2|23250.2|23285.1|23225.1|23310.3|23250.3|23240.3|23180.3|1
1655987100000|2022-06-23 12:25:00|23277.8|23217.8|23297.8|23237.8|23297.8|23237.8|23225.8|23195.5|2
1655987400000|2022-06-23 12:30:00|23298|23238|23310.3|23250.3|23322.8|23262.8|23245.7|23220.7|6
1655987700000|2022-06-23 12:35:00|23310.4|23250.4|23305.4|23245.4|23320.3|23260.3|23275.7|23235.7|24
1655988000000|2022-06-23 12:40:00|23303|23243|23265.6|23245.6|23303|23258|23265.6|23240.5|10
1655988300000|2022-06-23 12:45:00|23263.2|23243.2|23303.1|23243.1|23303.1|23248.2|23258.2|23238.2|17
1655988600000|2022-06-23 12:50:00|23310.4|23250.4|23312.9|23252.9|23322.8|23262.8|23268.2|23238.2|1
1655988900000|2022-06-23 12:55:00|23315.4|23255.4|23317.9|23257.9|23317.9|23265.5|23280.6|23250.7|0
1655989200000|2022-06-23 13:00:00|23320.4|23260.4|23275.7|23255.7|23352.7|23292.7|23275.7|23255.7|6
1655989500000|2022-06-23 13:05:00|23273.2|23253.2|23241.4|23221.4|23293.6|23253.3|23229|23209|35
1655989800000|2022-06-23 13:10:00|23236.4|23216.4|23128.2|23068.2|23253.8|23221.3|23109|23068.2|5
1655990100000|2022-06-23 13:15:00|23130.6|23070.6|23075.5|23015.5|23135.6|23075.6|22957.4|22918.9|37
1655990400000|2022-06-23 13:20:00|23070.6|23010.6|23003.8|22963.8|23070.7|23010.7|22986.3|22953.8|2
1655990700000|2022-06-23 13:25:00|22993.9|22953.9|23128.6|23068.6|23141|23081|22993.9|22951.4|5
1655991000000|2022-06-23 13:30:00|23126|23066|23155.5|23095.5|23158|23098|23118.2|23058.2|0
1655991300000|2022-06-23 13:35:00|23148.1|23088.1|23046.4|23026.4|23160.4|23100.4|23043.9|23023.9|0
1655991600000|2022-06-23 13:40:00|23043.9|23023.9|23066.4|23026.4|23076.4|23036.3|23043.9|23014|0
1655991900000|2022-06-23 13:45:00|23068.8|23028.8|23068.8|23028.8|23071.3|23031.3|23068.8|23028.8|0
1655992200000|2022-06-23 13:50:00|23066.4|23026.4|22996.3|22936.3|23078.6|23026.4|22996.3|22936.3|4
1655992500000|2022-06-23 13:55:00|22979.2|22919.2|23030.8|22970.8|23030.8|22970.8|22974.3|22914.3|2
1655992800000|2022-06-23 14:00:00|23028.2|22968.2|23048.3|22988.3|23053.4|22993.4|23028.1|22968.1|0
1655993100000|2022-06-23 14:05:00|23045.9|22985.9|22941|22881|23045.9|22990.8|22898.5|22838.6|15
1655993400000|2022-06-23 14:10:00|22938.5|22878.5|22933.9|22893.9|22968.6|22908.6|22906.2|22856.3|4
1655993700000|2022-06-23 14:15:00|22951.4|22891.4|22911.5|22891.5|23001.1|22941.1|22911.5|22891.4|1
1655994000000|2022-06-23 14:20:00|22931.2|22871.2|22931.4|22911.4|22986.1|22926.1|22931.2|22871.2|0
1655994300000|2022-06-23 14:25:00|22933.9|22913.9|22883.6|22823.6|22951|22913.9|22876.2|22816.2|16
1655994600000|2022-06-23 14:30:00|22881.1|22821.1|22943.3|22883.3|22951.1|22891.1|22878.6|22818.6|0
1655994900000|2022-06-23 14:35:00|22936|22876|22948.5|22908.5|22973.6|22923.5|22913.6|22853.6|0
1655995200000|2022-06-23 14:40:00|22961|22901|22936.3|22916.3|22983.6|22923.6|22933.8|22893.8|31
1655995500000|2022-06-23 14:45:00|22933.8|22913.8|22963.8|22903.8|23001.3|22968.8|22926.4|22883.8|36
1655995800000|2022-06-23 14:50:00|22966.3|22906.3|23008.9|22948.9|23016.3|22976.3|22938.8|22906.2|0
1655996100000|2022-06-23 14:55:00|23011.3|22951.3|23004|22984|23036.3|23006.4|22993.8|22951.3|10
1655996400000|2022-06-23 15:00:00|23001.5|22981.5|23051.3|23011.3|23051.3|23018.8|22999.1|22979.1|1
1655996700000|2022-06-23 15:05:00|23048.8|23008.8|23003.9|22983.9|23051.2|23013.8|22998.9|22978.9|4
1655997000000|2022-06-23 15:10:00|23006.4|22986.4|23121.2|23061.2|23141.2|23093.7|23006.4|22981.4|1
1655997300000|2022-06-23 15:15:00|23111.2|23071.2|22998.9|22978.9|23121.2|23071.2|22998.9|22978.9|51
1655997600000|2022-06-23 15:20:00|22996.4|22976.4|23026.2|22986.2|23048.7|23001.2|22994|22974|31
1655997900000|2022-06-23 15:25:00|23023.7|22983.7|23031.2|22971.2|23031.2|22988.7|22973.7|22926.2|13
1655998200000|2022-06-23 15:30:00|23021.1|22981.1|22958.6|22898.6|23038.7|22991.1|22958.6|22898.6|5
1655998500000|2022-06-23 15:35:00|22948.6|22908.6|22948.9|22888.9|22948.9|22911.1|22916.7|22856.7|3
1655998800000|2022-06-23 15:40:00|22946.5|22886.5|22969.6|22909.6|22977.1|22927.1|22944|22884|23
1655999100000|2022-06-23 15:45:00|22969.5|22909.5|22949.6|22909.6|22969.5|22924.7|22927.3|22904.7|30
1655999400000|2022-06-23 15:50:00|22947.2|22907.2|22914.9|22894.9|22952.1|22922.3|22914.9|22894.9|10
1655999700000|2022-06-23 15:55:00|22917.4|22897.4|22890.2|22870.2|22919.9|22899.9|22882.7|22862.7|0
1656000000000|2022-06-23 16:00:00|22889.9|22869.9|22924.4|22864.4|22944.2|22884.2|22889.9|22849.5|2
1656000300000|2022-06-23 16:05:00|22926.8|22866.8|22887.1|22847.1|22931.8|22871.8|22887.1|22847|0
1656000600000|2022-06-23 16:10:00|22884.7|22844.7|22926.8|22866.8|22934.2|22874.2|22867.2|22834.8|0
1656000900000|2022-06-23 16:15:00|22924.3|22864.3|22929.2|22869.2|22958.9|22898.9|22896.9|22847|0
1656001200000|2022-06-23 16:20:00|22929.3|22869.3|22941.5|22881.5|22963.9|22903.9|22916.9|22856.9|0
1656001500000|2022-06-23 16:25:00|22941.6|22881.6|22961.4|22901.4|22968.9|22908.9|22936.6|22876.6|3
1656001800000|2022-06-23 16:30:00|22961.3|22901.3|22961.3|22901.3|22966.3|22906.3|22946.5|22886.5|0
1656002100000|2022-06-23 16:35:00|22958.8|22898.8|22944|22884|22958.8|22898.8|22941.5|22881.5|0
1656002400000|2022-06-23 16:40:00|22946.5|22886.5|22946.5|22886.5|22971.3|22911.3|22944|22884|0
1656002700000|2022-06-23 16:45:00|22949|22889|22931.6|22871.6|22951.5|22891.5|22926.7|22866.7|0
1656003000000|2022-06-23 16:50:00|22934.1|22874.1|22919.2|22859.2|22934.1|22874.1|22916.7|22856.7|0
1656003300000|2022-06-23 16:55:00|22916.7|22856.7|22892|22852|22921.7|22864.2|22892|22851.8|0
1656003600000|2022-06-23 17:00:00|22894.4|22854.4|22896.8|22856.8|22909.4|22864.3|22874.4|22846.9|0
1656003900000|2022-06-23 17:05:00|22899.3|22859.3|22931.5|22871.5|22931.5|22871.5|22896.8|22854.2|0
1656004200000|2022-06-23 17:10:00|22931.6|22871.6|22924.1|22864.1|22934|22874|22921.6|22861.6|0
1656004500000|2022-06-23 17:15:00|22921.6|22861.6|22879.3|22859.3|22921.6|22869.1|22879.3|22856.6|0
1656004800000|2022-06-23 17:20:00|22876.8|22856.8|22906.4|22846.4|22924|22864.1|22876.8|22841.4|4
1656005100000|2022-06-23 17:25:00|22908.9|22848.9|22856.6|22796.6|22908.9|22848.9|22854.1|22794.1|0
1656058500000|2022-06-24 08:15:00|22853.3|22793.3|22803.1|22783.1|22853.3|22823.3|22730.7|22710.7|319
1656058800000|2022-06-24 08:20:00|22803.2|22783.2|22805.6|22785.6|22825.6|22805.6|22800.6|22780.6|46
1656059100000|2022-06-24 08:25:00|22803.1|22783.1|22760.6|22740.6|22803.1|22783.1|22745.6|22720.6|99
1656059400000|2022-06-24 08:30:00|22763.1|22743.1|22790.6|22770.6|22793.1|22773.1|22763.1|22730.6|14
1656059700000|2022-06-24 08:35:00|22798.1|22778.1|22768.1|22748.1|22798.1|22778.1|22768.1|22748.1|20
1656060000000|2022-06-24 08:40:00|22768|22748|22810.5|22790.5|22820.6|22798|22765.6|22745.6|21
1656060300000|2022-06-24 08:45:00|22813|22793|22833|22813|22840.5|22820.5|22813|22793|44
1656060600000|2022-06-24 08:50:00|22835.5|22815.5|22903|22883|22903|22883|22828|22808|91
1656060900000|2022-06-24 08:55:00|22900.5|22880.5|22953|22933|22953|22933|22895.5|22875.5|43
1656061200000|2022-06-24 09:00:00|22960.5|22940.5|23053|23033|23065.5|23035.5|22960.5|22940.5|201
1656061500000|2022-06-24 09:05:00|23082.9|23022.9|23093|23073|23113|23093|23050.5|23022.9|108
1656061800000|2022-06-24 09:10:00|23095.5|23075.5|23140.4|23120.4|23142.9|23122.9|23095.5|23075.5|53
1656062100000|2022-06-24 09:15:00|23137.9|23117.9|23232.9|23192.9|23232.9|23195.5|23072.9|23052.9|277
1656062400000|2022-06-24 09:20:00|23227.9|23207.9|23162.9|23142.9|23240.4|23210.4|23143|23107.9|91
1656062700000|2022-06-24 09:25:00|23175.4|23135.4|23192.9|23172.9|23195.4|23175.4|23162.9|23135.4|66
1656063000000|2022-06-24 09:30:00|23190.4|23170.4|23170.4|23150.4|23190.4|23170.4|23157.9|23137.9|30
1656063300000|2022-06-24 09:35:00|23172.9|23152.9|23180.4|23160.4|23190.4|23170.4|23172.9|23152.9|12
1656063600000|2022-06-24 09:40:00|23182.8|23162.8|23170.3|23150.3|23185.3|23165.3|23170.3|23150.3|33
1656063900000|2022-06-24 09:45:00|23165.4|23145.4|23137.8|23117.8|23175.3|23145.4|23125.3|23105.3|48
1656064200000|2022-06-24 09:50:00|23135.3|23115.3|23127.8|23107.8|23170.3|23150.3|23127.8|23090.3|38
1656064500000|2022-06-24 09:55:00|23132.8|23112.8|23150.3|23130.3|23155.3|23132.8|23132.8|23105.3|9
1656064800000|2022-06-24 10:00:00|23152.8|23132.8|23132.8|23112.8|23155.3|23135.3|23132.8|23105.3|10
1656065100000|2022-06-24 10:05:00|23127.8|23107.8|23132.7|23112.7|23132.7|23112.7|23102.8|23075.3|35
1656065400000|2022-06-24 10:10:00|23135.2|23115.2|23130.2|23110.2|23135.2|23115.2|23130.2|23110.2|6
1656065700000|2022-06-24 10:15:00|23127.7|23107.7|23127.7|23107.7|23130.2|23110.2|23127.7|23107.7|10
1656066000000|2022-06-24 10:20:00|23125.2|23105.2|23055.2|23035.2|23130.2|23110.2|23055.2|23035.2|33
1656066300000|2022-06-24 10:25:00|23050.2|23030.2|23052.7|23032.7|23055.2|23035.2|23037.7|23017.7|10
1656066600000|2022-06-24 10:30:00|23052.6|23032.6|23050.2|23030.2|23052.6|23032.6|23042.7|23022.7|11
1656066900000|2022-06-24 10:35:00|23050.1|23030.1|23037.6|23017.6|23052.6|23032.6|23037.6|23017.6|44
1656067200000|2022-06-24 10:40:00|23037.7|23017.7|23047.6|23027.6|23047.6|23027.6|23035.1|23015.1|15
1656067500000|2022-06-24 10:45:00|23050.1|23030.1|23072.6|23032.6|23072.6|23035.1|23050.1|23030.1|7
1656067800000|2022-06-24 10:50:00|23057.6|23037.6|23040.1|23020.1|23057.6|23037.6|23040.1|23020.1|12
1656068100000|2022-06-24 10:55:00|23037.6|23017.6|23000.1|22980.1|23037.6|23017.6|23000.1|22980.1|103
1656068400000|2022-06-24 11:00:00|23015.1|22975.1|22930|22910|23015.1|22990.1|22930|22910|54
1656068700000|2022-06-24 11:05:00|22925|22905|22852.5|22812.5|22925|22905|22847.5|22807.5|70
1656069000000|2022-06-24 11:10:00|22865|22805|22872.5|22852.5|22890|22862.5|22842.5|22805|103
1656069300000|2022-06-24 11:15:00|22875|22855|22860|22840|22875|22855|22860|22835|67
1656069600000|2022-06-24 11:20:00|22852.5|22832.5|22917.5|22897.5|22922.5|22902.5|22840|22805|26
1656069900000|2022-06-24 11:25:00|22915|22895|22935|22895|22935|22897.5|22905|22885|18
1656070200000|2022-06-24 11:30:00|22934.9|22894.9|22939.9|22919.9|22939.9|22919.9|22922.4|22894.9|21
1656070500000|2022-06-24 11:35:00|22934.9|22914.9|22972.4|22952.4|23002.4|22952.4|22934.9|22914.9|38
1656070800000|2022-06-24 11:40:00|22977.4|22957.4|22979.9|22959.9|22984.9|22964.9|22967.4|22947.4|21
1656071100000|2022-06-24 11:45:00|22982.4|22962.4|22929.9|22909.9|22982.4|22962.4|22927.4|22907.4|19
1656071400000|2022-06-24 11:50:00|22927.4|22907.4|22954.9|22934.9|22967.4|22942.4|22927.4|22907.4|26
1656071700000|2022-06-24 11:55:00|22957.4|22937.4|22937.4|22917.4|22969.9|22949.9|22937.4|22917.4|24
1656072000000|2022-06-24 12:00:00|22939.8|22919.8|22974.8|22954.8|22987.3|22967.3|22872.4|22844.9|114
1656072300000|2022-06-24 12:05:00|22972.4|22952.4|22979.8|22959.8|22992.3|22972.3|22937.3|22904.8|57
1656072600000|2022-06-24 12:10:00|22982.3|22962.3|23054.8|23034.8|23059.8|23039.8|22982.3|22962.3|116
1656072900000|2022-06-24 12:15:00|23052.3|23032.3|23089.8|23069.8|23092.3|23072.3|23049.8|23029.8|63
1656073200000|2022-06-24 12:20:00|23094.7|23074.7|23062.3|23042.3|23094.8|23074.8|23032.3|23012.3|91
1656073500000|2022-06-24 12:25:00|23089.7|23029.7|23074.7|23054.7|23092.3|23059.8|23069.7|23029.7|57
1656073800000|2022-06-24 12:30:00|23082.2|23022.2|23079.7|23059.7|23109.7|23089.7|23064.7|23022.2|137
1656074100000|2022-06-24 12:35:00|23077.2|23057.2|23037.2|23017.2|23077.2|23057.2|23034.7|23014.7|61
1656074400000|2022-06-24 12:40:00|23039.7|23019.7|23054.7|23034.7|23054.7|23034.7|23039.7|23019.7|45
1656074700000|2022-06-24 12:45:00|23057.2|23037.2|22994.7|22974.7|23057.2|23037.2|22959.7|22939.7|127
1656075000000|2022-06-24 12:50:00|22999.7|22979.7|22984.6|22964.6|23012.2|22992.2|22969.6|22944.6|51
1656075300000|2022-06-24 12:55:00|22982.1|22962.1|22939.6|22919.6|22982.2|22962.1|22924.6|22904.6|50
1656075600000|2022-06-24 13:00:00|22947.1|22927.1|22842.1|22822.1|22947.1|22927.1|22842.1|22822.1|81
1656075900000|2022-06-24 13:05:00|22844.6|22824.6|22772.1|22752.1|22849.6|22829.6|22769.6|22747.1|286
1656076200000|2022-06-24 13:10:00|22769.6|22749.6|22749.6|22729.6|22774.6|22752.1|22744.6|22724.6|123
1656076500000|2022-06-24 13:15:00|22747.1|22727.1|22599.7|22579.7|22747.1|22727.1|22574.8|22554.8|479
1656076800000|2022-06-24 13:20:00|22602.2|22582.2|22642.1|22622.1|22642.1|22622.1|22594.7|22574.7|156
1656077100000|2022-06-24 13:25:00|22644.5|22624.5|22622.1|22602.1|22657.1|22637.1|22622.1|22602.1|97
1656077400000|2022-06-24 13:30:00|22624.6|22604.6|22592.2|22572.2|22664.5|22627|22577.2|22557.2|261
1656077700000|2022-06-24 13:35:00|22589.7|22569.7|22474.5|22454.5|22614.7|22594.7|22454.5|22429.5|275
1656078000000|2022-06-24 13:40:00|22469.5|22449.5|22532.2|22512.2|22532.2|22512.2|22427|22399.5|347
1656078300000|2022-06-24 13:45:00|22532.1|22512.1|22562.1|22542.1|22562.1|22542.1|22522.1|22502.1|234
1656078600000|2022-06-24 13:50:00|22564.6|22544.6|22522.1|22502.1|22564.6|22544.6|22492.1|22472.1|140
1656078900000|2022-06-24 13:55:00|22527.1|22507.1|22449.5|22429.5|22527.1|22507.1|22399.5|22379.5|387
1656079200000|2022-06-24 14:00:00|22449.6|22429.6|22524.5|22504.5|22524.5|22504.5|22434.5|22414.5|209
1656079500000|2022-06-24 14:05:00|22527|22507|22527|22507|22532|22512|22482|22462|123
1656079800000|2022-06-24 14:10:00|22529.5|22509.5|22537|22517|22539.5|22519.5|22512|22479.5|150
1656080100000|2022-06-24 14:15:00|22532|22512|22564.4|22544.4|22576.9|22556.9|22522|22502|83
1656080400000|2022-06-24 14:20:00|22562|22542|22516.9|22496.9|22564.4|22544.4|22514.4|22489.4|125
1656080700000|2022-06-24 14:25:00|22521.9|22501.9|22589.4|22569.4|22589.4|22569.4|22514.4|22494.4|227
1656081000000|2022-06-24 14:30:00|22586.9|22566.9|22609.4|22589.4|22619.4|22599.4|22544.4|22524.4|453
1656081300000|2022-06-24 14:35:00|22611.9|22591.9|22596.9|22576.9|22611.9|22591.9|22586.9|22559.4|88
1656081600000|2022-06-24 14:40:00|22594.4|22574.4|22594.3|22574.3|22621.9|22601.9|22571.9|22544.4|96
1656081900000|2022-06-24 14:45:00|22591.8|22571.8|22574.3|22554.3|22591.8|22571.8|22549.3|22529.3|83
1656082200000|2022-06-24 14:50:00|22576.8|22556.8|22466.8|22446.8|22609.3|22589.3|22464.3|22444.3|236
1656082500000|2022-06-24 14:55:00|22464.3|22444.3|22449.3|22429.3|22474.3|22449.3|22444.3|22424.3|174
1656082800000|2022-06-24 15:00:00|22446.8|22426.8|22349.3|22329.3|22446.8|22426.8|22344.3|22324.3|336
1656083100000|2022-06-24 15:05:00|22346.8|22326.8|22411.8|22391.8|22419.3|22394.3|22344.3|22324.3|152
1656083400000|2022-06-24 15:10:00|22414.3|22394.3|22396.7|22376.7|22426.7|22406.7|22396.7|22376.7|106
1656083700000|2022-06-24 15:15:00|22399.2|22379.2|22366.7|22346.7|22414.2|22394.2|22359.2|22339.2|164
1656084000000|2022-06-24 15:20:00|22361.7|22341.7|22361.7|22341.7|22386.7|22366.7|22346.7|22326.7|219
1656084300000|2022-06-24 15:25:00|22364.2|22344.2|22314.2|22294.2|22366.7|22346.7|22296.7|22276.7|316
1656084600000|2022-06-24 15:30:00|22309.2|22289.2|22299.4|22279.4|22309.2|22289.2|22299.4|22279.4|98
1656084900000|2022-06-24 15:35:00|22296.9|22276.9|22274.2|22254.2|22336.8|22316.8|22271.7|22251.7|275
1656085200000|2022-06-24 15:40:00|22271.7|22251.7|22291.6|22271.6|22299.1|22279.1|22254.2|22234.2|211
1656085500000|2022-06-24 15:45:00|22286.6|22266.6|22281.6|22261.6|22299.1|22279.1|22271.7|22251.7|69
1656085800000|2022-06-24 15:50:00|22279.2|22259.2|22286.6|22266.6|22286.6|22266.6|22266.7|22246.7|128
1656086100000|2022-06-24 15:55:00|22289.1|22269.1|22296.5|22276.5|22296.5|22276.5|22264.1|22244.1|129
1656086400000|2022-06-24 16:00:00|22294|22274|22266.7|22246.7|22324|22296.5|22266.7|22246.7|120
1656086700000|2022-06-24 16:05:00|22269.2|22249.2|22249.2|22229.2|22279.1|22259.1|22249.2|22229.2|79
1656087000000|2022-06-24 16:10:00|22251.7|22231.7|22266.6|22246.6|22269.1|22249.1|22241.7|22221.7|101
1656087300000|2022-06-24 16:15:00|22269|22249|22279|22259|22294|22274|22269|22249|301
1656087600000|2022-06-24 16:20:00|22276.5|22256.5|22369.1|22349.1|22369.1|22349.1|22271.5|22251.5|901
1656087900000|2022-06-24 16:25:00|22366.6|22346.6|22324.1|22304.1|22371.6|22351.6|22324.1|22304.1|264
1656088200000|2022-06-24 16:30:00|22321.6|22301.6|22311.6|22291.6|22324.1|22304.1|22306.6|22286.6|221
1656088500000|2022-06-24 16:35:00|22309.1|22289.1|22301.5|22281.5|22319|22299|22299|22279|142
1656088800000|2022-06-24 16:40:00|22304|22284|22301.5|22281.5|22314|22294|22301.5|22281.5|34
1656089100000|2022-06-24 16:45:00|22299|22279|22304|22284|22306.5|22286.5|22286.5|22266.5|113
1656089400000|2022-06-24 16:50:00|22301.5|22281.5|22291.5|22271.5|22316.5|22296.5|22286.5|22266.5|114
1656089700000|2022-06-24 16:55:00|22294|22274|22291.5|22271.5|22299|22279|22286.5|22266.5|67
1656090000000|2022-06-24 17:00:00|22294|22274|22288.9|22268.9|22304|22284|22283.9|22263.9|94
1656090300000|2022-06-24 17:05:00|22286.4|22266.4|22291.4|22271.4|22296.4|22276.4|22286.4|22266.4|72
1656090600000|2022-06-24 17:10:00|22293.9|22273.9|22311.4|22291.4|22311.4|22291.4|22286.4|22266.4|49
1656090900000|2022-06-24 17:15:00|22308.9|22288.9|22313.9|22293.9|22313.9|22293.9|22301.4|22281.4|90
1656091200000|2022-06-24 17:20:00|22318.9|22298.9|22301.4|22281.4|22333.9|22313.9|22288.9|22268.9|113
1656091500000|2022-06-24 17:25:00|22301.3|22281.3|22356.3|22316.3|22356.3|22323.8|22288.9|22268.9|166
1656317700000|2022-06-27 08:15:00|22423.1|22363.1|22487.5|22467.5|22515.4|22495.4|22378.1|22343.1|280
1656318000000|2022-06-27 08:20:00|22490|22470|22502.7|22482.7|22527.8|22507.8|22482.8|22455.2|102
1656318300000|2022-06-27 08:25:00|22505.1|22485.1|22512.7|22492.7|22512.7|22492.7|22485.6|22465.6|26
1656318600000|2022-06-27 08:30:00|22507.8|22487.8|22522.7|22502.7|22527.7|22507.7|22507.8|22475.4|92
1656318900000|2022-06-27 08:35:00|22520.3|22500.3|22495.4|22475.4|22522.9|22502.9|22495.4|22475.4|32
1656319200000|2022-06-27 08:40:00|22492.9|22472.9|22492.8|22472.8|22492.9|22472.9|22460.3|22440.3|24
1656319500000|2022-06-27 08:45:00|22493|22473|22502.9|22482.9|22515.2|22495.2|22493|22473|19
1656319800000|2022-06-27 08:50:00|22505.3|22485.3|22505.2|22485.2|22512.7|22492.7|22490.4|22470.4|41
1656320100000|2022-06-27 08:55:00|22502.7|22482.7|22557.7|22537.7|22557.7|22537.7|22497.7|22477.7|37
1656320400000|2022-06-27 09:00:00|22562.7|22542.7|22592.6|22572.6|22592.6|22572.6|22555.1|22535.1|70
1656320700000|2022-06-27 09:05:00|22592.5|22572.5|22540|22520|22592.5|22572.5|22537.5|22517.5|64
1656321000000|2022-06-27 09:10:00|22540.1|22520.1|22550.2|22530.2|22550.2|22530.2|22535.2|22515.2|10
1656321300000|2022-06-27 09:15:00|22547.6|22527.6|22537.8|22517.8|22550.3|22530.3|22537.8|22517.8|9
1656321600000|2022-06-27 09:20:00|22540.2|22520.2|22505.2|22485.2|22540.3|22520.3|22502.7|22482.7|11
1656321900000|2022-06-27 09:25:00|22507.6|22487.6|22517.7|22497.7|22522.7|22502.7|22507.6|22487.6|9
1656322200000|2022-06-27 09:30:00|22515.2|22495.2|22505.2|22485.2|22517.6|22497.6|22492.6|22470.1|22
1656322500000|2022-06-27 09:35:00|22505.1|22485.1|22525.1|22505.1|22529.9|22509.9|22492.6|22472.6|29
1656322800000|2022-06-27 09:40:00|22522.6|22502.6|22515.1|22495.1|22522.6|22502.6|22510|22490|5
1656323100000|2022-06-27 09:45:00|22517.6|22497.6|22547.6|22527.6|22547.6|22527.6|22515.1|22495.1|26
1656323400000|2022-06-27 09:50:00|22550|22530|22560|22540|22562.5|22542.5|22550|22530|3
1656323700000|2022-06-27 09:55:00|22564.8|22544.8|22545.1|22525.1|22564.9|22544.9|22545.1|22525.1|4
1656324000000|2022-06-27 10:00:00|22542.7|22522.7|22505|22485|22545.1|22525.1|22500.2|22480.2|19
1656324300000|2022-06-27 10:05:00|22509.9|22489.9|22522.4|22502.4|22525|22505|22505.1|22485.1|15
1656324600000|2022-06-27 10:10:00|22522.5|22502.5|22532.5|22512.5|22537.4|22517.4|22522.5|22502.5|15
1656324900000|2022-06-27 10:15:00|22535|22515|22562.5|22542.5|22562.5|22542.5|22532.5|22505|10
1656325200000|2022-06-27 10:20:00|22567.3|22547.3|22579.8|22559.8|22587.5|22567.5|22567.3|22547.3|40
1656325500000|2022-06-27 10:25:00|22577.4|22557.4|22554.9|22534.9|22577.4|22557.4|22552.4|22532.4|174
1656325800000|2022-06-27 10:30:00|22552.5|22532.5|22514.9|22494.9|22552.5|22532.5|22512.4|22492.4|38
1656326100000|2022-06-27 10:35:00|22517.3|22497.3|22522.4|22502.4|22522.4|22502.4|22517.3|22497.3|5
1656326400000|2022-06-27 10:40:00|22522.5|22502.5|22537.2|22517.2|22537.2|22517.2|22519.9|22499.9|16
1656326700000|2022-06-27 10:45:00|22532.4|22512.4|22514.9|22494.9|22532.4|22512.4|22514.9|22494.9|15
1656327000000|2022-06-27 10:50:00|22522.4|22502.4|22559.9|22539.9|22559.9|22539.9|22522.4|22502.4|3
1656327300000|2022-06-27 10:55:00|22562.3|22542.3|22577.4|22557.4|22579.9|22559.9|22562.3|22542.3|44
1656327600000|2022-06-27 11:00:00|22579.8|22559.8|22584.9|22564.9|22594.9|22574.9|22572.6|22552.6|23
1656327900000|2022-06-27 11:05:00|22582.5|22562.5|22562.3|22542.3|22582.5|22562.5|22552.4|22532.4|47
1656328200000|2022-06-27 11:10:00|22555.1|22535.1|22552.2|22532.2|22555.1|22535.1|22547.3|22527.3|16
1656328500000|2022-06-27 11:15:00|22554.6|22534.6|22519.8|22499.8|22554.8|22534.8|22519.8|22499.8|10
1656328800000|2022-06-27 11:20:00|22517.4|22497.4|22487.3|22467.3|22517.4|22497.4|22487.3|22467.3|21
1656329100000|2022-06-27 11:25:00|22484.9|22464.9|22459.8|22439.8|22487.3|22467.3|22459.8|22439.8|24
1656329400000|2022-06-27 11:30:00|22462.3|22442.3|22457.3|22417.3|22479.7|22449.8|22452.3|22417.3|20
1656329700000|2022-06-27 11:35:00|22454.8|22414.8|22417.3|22397.3|22454.8|22424.8|22412.3|22392.3|30
1656330000000|2022-06-27 11:40:00|22414.9|22394.9|22407.3|22387.3|22422.3|22402.3|22407.2|22387.2|32
1656330300000|2022-06-27 11:45:00|22404.8|22384.8|22424.8|22404.8|22424.8|22404.8|22374.8|22354.8|32
1656330600000|2022-06-27 11:50:00|22417.2|22397.2|22392.2|22372.2|22422.4|22402.4|22392.2|22372.2|43
1656330900000|2022-06-27 11:55:00|22394.6|22374.6|22349.7|22329.7|22402.2|22382.2|22337.2|22317.2|41
1656331200000|2022-06-27 12:00:00|22352.2|22332.2|22257.4|22237.4|22354.8|22334.7|22242.3|22222.3|194
1656331500000|2022-06-27 12:05:00|22257.6|22237.6|22247.2|22227.2|22292.2|22272.2|22247.2|22227.2|205
1656331800000|2022-06-27 12:10:00|22237.2|22217.2|22287.2|22267.2|22287.2|22267.2|22234.6|22214.6|133
1656332100000|2022-06-27 12:15:00|22292.2|22272.2|22302.2|22282.2|22319.6|22299.6|22277.3|22257.3|70
1656332400000|2022-06-27 12:20:00|22307|22287|22299.7|22279.7|22362.2|22342.2|22297.3|22277.3|55
1656332700000|2022-06-27 12:25:00|22307.2|22287.2|22344.9|22324.9|22347.4|22327.4|22307.2|22287.2|41
1656333000000|2022-06-27 12:30:00|22342.4|22322.4|22242.1|22222.1|22350|22322.4|22234.7|22214.7|196
1656333300000|2022-06-27 12:35:00|22237.2|22217.2|22234.7|22214.7|22247.2|22227.2|22232.3|22212.3|89
1656333600000|2022-06-27 12:40:00|22232.2|22212.2|22269.6|22249.6|22294.6|22274.6|22232.2|22212.2|239
1656333900000|2022-06-27 12:45:00|22272.1|22252.1|22244.7|22224.7|22282.2|22262.2|22244.6|22224.6|168
1656334200000|2022-06-27 12:50:00|22242.2|22222.2|22232.2|22212.2|22247.2|22227.2|22227.3|22207.3|80
1656334500000|2022-06-27 12:55:00|22234.6|22214.6|22284.8|22264.8|22284.8|22264.8|22234.6|22214.6|98
1656334800000|2022-06-27 13:00:00|22282.4|22262.4|22274.7|22254.7|22304.6|22284.6|22272.1|22252.1|302
1656335100000|2022-06-27 13:05:00|22272.2|22252.2|22329.9|22309.9|22339.8|22319.8|22247.3|22227.3|148
1656335400000|2022-06-27 13:10:00|22332.3|22312.3|22340|22320|22374.8|22354.8|22329.8|22309.8|245
1656335700000|2022-06-27 13:15:00|22339.9|22319.9|22277.5|22257.5|22339.9|22319.9|22225|22205|290
1656336000000|2022-06-27 13:20:00|22275.1|22255.1|22232.2|22212.2|22275.1|22255.1|22224.8|22204.8|71
1656336300000|2022-06-27 13:25:00|22234.6|22214.6|22177.5|22157.5|22247.2|22227.2|22170|22150|206
1656336600000|2022-06-27 13:30:00|22175.1|22155.1|22107.5|22087.5|22175.1|22155.1|22107.5|22087.5|367
1656336900000|2022-06-27 13:35:00|22110|22090|22149.9|22129.9|22157.2|22137.2|22087.6|22067.6|238
1656337200000|2022-06-27 13:40:00|22147.5|22127.5|22127.6|22107.6|22165.3|22134.8|22127.6|22107.6|146
1656337500000|2022-06-27 13:45:00|22120.4|22100.4|22097.3|22077.3|22120.4|22100.4|22062.6|22042.6|237
1656337800000|2022-06-27 13:50:00|22097.6|22077.6|22117.6|22097.6|22125.1|22105.1|22095.1|22075|127
1656338100000|2022-06-27 13:55:00|22120|22100|22097.6|22077.6|22145.1|22125.1|22095.2|22075.2|254
1656338400000|2022-06-27 14:00:00|22095.2|22075.2|22080.3|22060.3|22095.2|22075.2|22067.8|22047.8|108
1656338700000|2022-06-27 14:05:00|22077.9|22057.9|22087.8|22067.8|22087.8|22067.8|22032.8|22012.8|216
1656339000000|2022-06-27 14:10:00|22097.4|22077.4|22075.3|22055.3|22112.8|22092.8|22075.3|22055.3|83
1656339300000|2022-06-27 14:15:00|22072.8|22052.8|22080.4|22060.4|22092.7|22072.7|22055.3|22035.3|82
1656339600000|2022-06-27 14:20:00|22080.3|22060.3|22030.5|22010.5|22080.3|22060.3|22030.5|22010.5|176
1656339900000|2022-06-27 14:25:00|22025.7|22005.7|22045.5|22025.5|22058|22038|22015.5|21995.5|199
1656340200000|2022-06-27 14:30:00|22040.5|22020.5|22058|22038|22088|22068|22035.5|22015.5|80
1656340500000|2022-06-27 14:35:00|22053.1|22033.1|22093|22073|22093|22073|22030.5|22010.5|105
1656340800000|2022-06-27 14:40:00|22088|22068|22077.9|22057.9|22088|22068|22042.9|22022.9|151
1656341100000|2022-06-27 14:45:00|22080.4|22060.4|22078|22058|22082.9|22062.9|22065.4|22045.4|83
1656341400000|2022-06-27 14:50:00|22080.3|22060.3|22102.7|22082.7|22107.9|22087.9|22080.3|22060.3|133
1656341700000|2022-06-27 14:55:00|22102.8|22082.8|22132.8|22112.8|22137.9|22112.8|22102.8|22082.8|190
1656342000000|2022-06-27 15:00:00|22130.3|22110.3|22117.8|22097.8|22130.4|22110.4|22095.4|22075.4|95
1656342300000|2022-06-27 15:05:00|22120.2|22100.2|22157.7|22137.7|22157.7|22137.7|22107.9|22087.9|120
1656342600000|2022-06-27 15:10:00|22155.2|22135.2|22112.7|22092.7|22157.7|22137.7|22112.7|22092.7|91
1656342900000|2022-06-27 15:15:00|22110.2|22090.2|22077.6|22057.6|22110.2|22090.2|22077.6|22057.6|54
1656343200000|2022-06-27 15:20:00|22075.1|22055.1|22052.7|22032.7|22075.1|22055.1|22042.8|22022.8|100
1656343500000|2022-06-27 15:25:00|22057.7|22037.7|22072.6|22052.6|22097.7|22077.7|22057.7|22037.7|92
1656343800000|2022-06-27 15:30:00|22079.8|22059.8|22092.9|22072.9|22125|22105|22079.8|22059.8|89
1656344100000|2022-06-27 15:35:00|22097.6|22077.6|22125|22105|22129.9|22109.9|22094.9|22074.9|118
1656344400000|2022-06-27 15:40:00|22124.9|22104.9|22107.4|22087.4|22124.9|22104.9|22107.4|22087.4|58
1656344700000|2022-06-27 15:45:00|22109.9|22089.9|22139.8|22119.8|22144.8|22124.8|22107.4|22087.4|42
1656345000000|2022-06-27 15:50:00|22137.4|22117.4|22154.9|22134.9|22154.9|22134.9|22122.7|22102.7|65
1656345300000|2022-06-27 15:55:00|22152.5|22132.5|22124.9|22104.9|22189.3|22154.8|22124.9|22104.9|83
1656345600000|2022-06-27 16:00:00|22122.4|22102.4|22119.9|22099.9|22122.4|22102.4|22112.3|22092.3|82
1656345900000|2022-06-27 16:05:00|22117.4|22097.4|22137.4|22117.4|22142.4|22122.4|22107.4|22087.4|66
1656346200000|2022-06-27 16:10:00|22134.9|22114.9|22162.3|22142.3|22162.3|22142.3|22132.4|22112.4|75
1656346500000|2022-06-27 16:15:00|22167.3|22147.3|22182.2|22162.2|22182.2|22162.2|22164.8|22144.8|79
1656346800000|2022-06-27 16:20:00|22179.8|22159.8|22206.9|22186.9|22214.4|22194.4|22174.8|22154.8|911
1656347100000|2022-06-27 16:25:00|22209.3|22189.3|22209.6|22189.6|22249.4|22229.4|22209.3|22189.3|374
1656347400000|2022-06-27 16:30:00|22207.2|22187.2|22194.4|22174.4|22207.2|22187.2|22179.4|22159.4|147
1656347700000|2022-06-27 16:35:00|22192|22172|22204.4|22184.4|22204.4|22184.4|22179.4|22159.4|75
1656348000000|2022-06-27 16:40:00|22209.4|22189.4|22211.9|22191.9|22226.8|22206.8|22209.4|22189.4|89
1656348300000|2022-06-27 16:45:00|22212|22192|22214.3|22194.3|22241.9|22221.9|22212|22192|112
1656348600000|2022-06-27 16:50:00|22216.8|22196.8|22214.3|22194.3|22216.8|22196.8|22211.8|22191.8|33
1656348900000|2022-06-27 16:55:00|22216.8|22196.8|22251.8|22231.8|22254.3|22234.3|22209.3|22189.3|115
1656349200000|2022-06-27 17:00:00|22249.3|22229.3|22206.8|22186.8|22249.3|22229.3|22204.3|22184.3|51
1656349500000|2022-06-27 17:05:00|22206.9|22186.9|22214.3|22194.3|22214.3|22194.3|22206.8|22186.8|34
1656349800000|2022-06-27 17:10:00|22211.8|22191.8|22229.3|22209.3|22229.3|22209.3|22206.8|22186.8|55
1656350100000|2022-06-27 17:15:00|22234.3|22214.3|22276.8|22256.8|22276.8|22256.8|22224.4|22204.4|82
1656350400000|2022-06-27 17:20:00|22279.2|22259.2|22269.3|22249.3|22284.3|22264.3|22269.3|22249.3|37
1656350700000|2022-06-27 17:25:00|22271.9|22251.9|22234.1|22194.1|22271.9|22251.9|22219.3|22194.1|222
1656404100000|2022-06-28 08:15:00|22234.8|22194.8|22299.9|22279.9|22372.6|22344.9|22234.8|22194.8|202
1656404400000|2022-06-28 08:20:00|22304.6|22284.6|22349.9|22329.9|22352.4|22332.4|22304.6|22284.6|36
1656404700000|2022-06-28 08:25:00|22352.3|22332.3|22327.4|22307.4|22352.4|22332.4|22314.8|22282.4|17
1656405000000|2022-06-28 08:30:00|22324.9|22304.9|22334.8|22314.8|22334.8|22314.8|22314.9|22294.9|15
1656405300000|2022-06-28 08:35:00|22332.4|22312.4|22339.7|22319.7|22342.1|22322.1|22322.4|22302.4|12
1656405600000|2022-06-28 08:40:00|22342.1|22322.1|22342.4|22322.4|22347.4|22327.4|22339.7|22319.7|24
1656405900000|2022-06-28 08:45:00|22335.3|22315.3|22304.9|22284.9|22335.3|22315.3|22299.9|22279.9|29
1656406200000|2022-06-28 08:50:00|22314.3|22294.3|22319.8|22299.8|22332.4|22312.4|22307.5|22287.5|20
1656406500000|2022-06-28 08:55:00|22320|22300|22324.7|22304.7|22329.7|22309.7|22320|22300|10
1656406800000|2022-06-28 09:00:00|22327.3|22307.3|22344.7|22324.7|22344.7|22324.7|22327.3|22307.3|45
1656407100000|2022-06-28 09:05:00|22344.6|22324.6|22349.5|22329.5|22349.7|22329.7|22344.6|22324.6|22
1656407400000|2022-06-28 09:10:00|22347.2|22327.2|22334.5|22314.5|22349.5|22329.5|22334.5|22314.5|14
1656407700000|2022-06-28 09:15:00|22332.2|22312.2|22389.5|22369.5|22406.9|22386.9|22332.2|22312.2|52
1656408000000|2022-06-28 09:20:00|22389.7|22369.7|22391.9|22371.9|22394.5|22374.5|22387|22367|26
1656408300000|2022-06-28 09:25:00|22392|22372|22397|22377|22424.4|22404.4|22382.1|22362.1|52
1656408600000|2022-06-28 09:30:00|22394.5|22374.5|22374.6|22354.6|22394.5|22374.5|22372.3|22352.3|9
1656408900000|2022-06-28 09:35:00|22372.3|22352.3|22377|22357|22382|22362|22369.8|22349.8|6
1656409200000|2022-06-28 09:40:00|22379.5|22359.5|22342|22322|22379.5|22359.5|22342|22322|16
1656409500000|2022-06-28 09:45:00|22337.2|22317.2|22322|22302|22337.2|22317.2|22314.5|22294.5|11
1656409800000|2022-06-28 09:50:00|22319.5|22299.5|22334.4|22314.4|22334.4|22314.4|22307.2|22287.2|28
1656410100000|2022-06-28 09:55:00|22339.2|22319.2|22326.9|22306.9|22339.4|22319.4|22324.4|22304.4|2
1656410400000|2022-06-28 10:00:00|22321.9|22301.9|22277.1|22257.1|22327.2|22301.9|22276.9|22256.9|27
1656410700000|2022-06-28 10:05:00|22279.4|22259.4|22262.2|22242.2|22282.1|22262.1|22259.6|22239.6|36
1656411000000|2022-06-28 10:10:00|22259.8|22239.8|22282.2|22262.2|22282.2|22262.2|22259.8|22239.8|11
1656411300000|2022-06-28 10:15:00|22279.7|22259.7|22274.7|22254.7|22279.7|22259.7|22269.7|22249.7|9
1656411600000|2022-06-28 10:20:00|22277.2|22257.2|22299.7|22279.7|22299.7|22279.7|22277.2|22257.2|3
1656411900000|2022-06-28 10:25:00|22302.2|22282.2|22284.5|22264.5|22302.2|22282.2|22284.5|22264.5|9
1656412200000|2022-06-28 10:30:00|22287.2|22267.2|22277.1|22257.1|22287.2|22267.2|22274.6|22254.6|2
1656412500000|2022-06-28 10:35:00|22282.1|22262.1|22257.1|22237.1|22282.1|22262.1|22257.1|22237.1|47
1656412800000|2022-06-28 10:40:00|22259.6|22239.6|22257.1|22237.1|22264.6|22244.6|22254.9|22234.9|9
1656413100000|2022-06-28 10:45:00|22259.6|22239.6|22254.6|22234.6|22262.1|22242.1|22254.6|22234.6|8
1656413400000|2022-06-28 10:50:00|22257.1|22237.1|22262.1|22242.1|22264.6|22244.6|22254.6|22234.6|10
1656413700000|2022-06-28 10:55:00|22264.6|22244.6|22267.4|22247.4|22274.6|22254.6|22264.6|22244.6|18
1656414000000|2022-06-28 11:00:00|22267.1|22247.1|22256.9|22236.9|22267.4|22247.4|22244.6|22224.6|23
1656414300000|2022-06-28 11:05:00|22257.1|22237.1|22249.6|22229.6|22257.1|22237.1|22249.6|22229.6|4
1656414600000|2022-06-28 11:10:00|22252.1|22232.1|22247.1|22227.1|22254.7|22234.7|22247.1|22227.1|15
1656414900000|2022-06-28 11:15:00|22249.6|22229.6|22254.5|22234.5|22262.1|22242.1|22249.6|22229.6|7
1656415200000|2022-06-28 11:20:00|22259.3|22239.3|22294.4|22274.4|22294.4|22274.4|22257|22237|25
1656415500000|2022-06-28 11:25:00|22294.5|22274.5|22299.5|22279.5|22299.5|22279.5|22294.5|22274.5|8
1656415800000|2022-06-28 11:30:00|22289.5|22269.5|22284.5|22264.5|22289.5|22269.5|22282|22262|18
1656416100000|2022-06-28 11:35:00|22286.9|22266.9|22272|22252|22287|22267|22269.5|22249.5|3
1656416400000|2022-06-28 11:40:00|22269.6|22249.6|22242|22222|22269.6|22249.6|22242|22222|7
1656416700000|2022-06-28 11:45:00|22239.5|22219.5|22214.6|22194.6|22239.5|22219.5|22214.6|22194.6|63
1656417000000|2022-06-28 11:50:00|22194.9|22174.9|22164.5|22144.5|22202|22182|22154.5|22134.5|99
1656417300000|2022-06-28 11:55:00|22169.5|22149.5|22189.5|22169.5|22189.5|22169.5|22154.5|22134.5|43
1656417600000|2022-06-28 12:00:00|22194.2|22174.2|22089.6|22069.6|22194.5|22174.5|22089.6|22069.6|150
1656417900000|2022-06-28 12:05:00|22087.2|22067.2|22051.9|22031.9|22101.9|22081.9|22051.9|22031.9|106
1656418200000|2022-06-28 12:10:00|22047.2|22027.2|21969.4|21949.4|22047.2|22027.2|21964.4|21944.4|378
1656418500000|2022-06-28 12:15:00|21966.9|21946.9|22004.4|21984.4|22041.9|22021.9|21964.4|21944.4|120
1656418800000|2022-06-28 12:20:00|21999.7|21979.7|22019.4|21999.4|22049.1|22029.1|21999.4|21979.4|140
1656419100000|2022-06-28 12:25:00|22026.9|22006.9|22031.9|22011.9|22047|22026.9|22011.9|21991.9|57
1656419400000|2022-06-28 12:30:00|22039.1|22019.1|22099.4|22079.4|22114.4|22094.4|22031.9|22011.9|150
1656419700000|2022-06-28 12:35:00|22099.5|22079.5|22181.9|22161.9|22189.2|22169.2|22071.9|22047.2|100
1656420000000|2022-06-28 12:40:00|22191.7|22171.7|22176.6|22136.6|22209.2|22189.2|22176.6|22136.6|155
1656420300000|2022-06-28 12:45:00|22174.2|22134.2|22101.7|22081.7|22174.2|22136.7|22099.1|22079.1|61
1656420600000|2022-06-28 12:50:00|22101.6|22081.6|22106.6|22086.6|22121.6|22101.6|22091.6|22071.6|39
1656420900000|2022-06-28 12:55:00|22109.1|22089.1|22188.9|22168.9|22188.9|22168.9|22109.1|22089.1|79
1656421200000|2022-06-28 13:00:00|22189.1|22169.1|22161.5|22141.5|22216.5|22196.5|22159|22139|131
1656421500000|2022-06-28 13:05:00|22156.5|22136.5|22109|22089|22156.5|22136.5|22106.7|22086.7|24
1656421800000|2022-06-28 13:10:00|22104.3|22084.3|22104|22084|22109.2|22089.2|22076.5|22056.5|67
1656422100000|2022-06-28 13:15:00|22101.7|22081.7|22091.5|22071.5|22111.5|22091.5|22091.5|22071.5|46
1656422400000|2022-06-28 13:20:00|22086.8|22066.8|22049|22029|22086.8|22066.8|22041.5|22021.5|67
1656422700000|2022-06-28 13:25:00|22046.6|22026.6|21961.5|21941.5|22046.6|22026.6|21929.4|21909.4|189
1656423000000|2022-06-28 13:30:00|21964|21944|21936.5|21916.5|21984|21964|21926.5|21906.5|199
1656423300000|2022-06-28 13:35:00|21934.1|21914.1|21956.5|21936.5|21956.5|21936.5|21929|21909|161
1656423600000|2022-06-28 13:40:00|21961.2|21941.2|21988.7|21968.7|21988.7|21968.7|21941.6|21921.6|113
1656423900000|2022-06-28 13:45:00|21988.8|21968.8|21991.2|21971.2|22013.7|21993.7|21963.8|21943.8|136
1656424200000|2022-06-28 13:50:00|21996.2|21976.2|21971.2|21951.2|22011.2|21991.2|21963.7|21941.2|79
1656424500000|2022-06-28 13:55:00|21976.2|21956.2|21973.6|21953.6|22013.7|21993.7|21973.6|21953.6|45
1656424800000|2022-06-28 14:00:00|21976.1|21956.1|21988.6|21968.6|21996.1|21976.1|21961.3|21941.3|83
1656425100000|2022-06-28 14:05:00|21986.3|21966.3|21978.6|21958.6|22008.6|21988.6|21958.6|21938.6|91
1656425400000|2022-06-28 14:10:00|21981|21961|22026.1|22006.1|22026.1|22006.1|21963.6|21943.6|57
1656425700000|2022-06-28 14:15:00|22028.5|22008.5|22125.5|22105.5|22133|22113|22028.5|22008.5|426
1656426000000|2022-06-28 14:20:00|22127.9|22107.9|22053.4|22033.4|22130.5|22110.5|22048.3|22028.3|185
1656426300000|2022-06-28 14:25:00|22053.3|22033.3|22078.3|22058.3|22078.3|22058.3|22025.8|22005.8|113
1656426600000|2022-06-28 14:30:00|22065.8|22045.8|22005.8|21985.8|22065.8|22045.8|21998.3|21978.3|81
1656426900000|2022-06-28 14:35:00|22003.4|21983.4|21988.6|21968.6|22033.3|22013.3|21975.8|21955.8|239
1656427200000|2022-06-28 14:40:00|21988.3|21968.3|22018.3|21998.3|22025.9|22005.8|21988.3|21968.3|73
1656427500000|2022-06-28 14:45:00|22015.9|21995.9|22020.6|22000.6|22025.8|22005.8|21970.7|21948.4|87
1656427800000|2022-06-28 14:50:00|22020.4|22000.4|22010.7|21990.7|22028.2|22008.2|22005.7|21985.7|54
1656428100000|2022-06-28 14:55:00|22008.2|21988.2|22025.6|22005.6|22038.1|22018.1|22008.1|21988.1|114
1656428400000|2022-06-28 15:00:00|22023.2|22003.2|22060.3|22040.3|22072.8|22052.8|22020.3|22000.3|92
1656428700000|2022-06-28 15:05:00|22060.1|22040.1|22013.1|21993.1|22060.1|22040.1|22013.1|21993.1|35
1656429000000|2022-06-28 15:10:00|22013|21993|21975.7|21955.7|22022.9|22002.9|21975.7|21955.7|67
1656429300000|2022-06-28 15:15:00|21973.3|21953.3|21958.2|21938.2|21978.2|21958.2|21958.2|21938.2|60
1656429600000|2022-06-28 15:20:00|21958.3|21938.3|21927.9|21907.9|21958.3|21938.3|21922.9|21902.9|136
1656429900000|2022-06-28 15:25:00|21932.6|21912.6|21835.7|21815.7|21937.9|21917.9|21833|21813|216
1656430200000|2022-06-28 15:30:00|21828.2|21808.2|21793.3|21773.3|21843.1|21823.1|21790.8|21770.8|339
1656430500000|2022-06-28 15:35:00|21795.6|21775.6|21733.4|21713.4|21798.1|21778.1|21728.4|21708.4|305
1656430800000|2022-06-28 15:40:00|21738.3|21718.3|21753.4|21733.4|21755.8|21735.8|21713.4|21693.4|368
1656431100000|2022-06-28 15:45:00|21755.9|21735.9|21760.9|21740.9|21771.2|21748.6|21753.3|21731.1|173
1656431400000|2022-06-28 15:50:00|21758.5|21738.5|21775.9|21755.9|21778.4|21758.4|21758.4|21738.4|184
1656431700000|2022-06-28 15:55:00|21773.4|21753.4|21788.5|21768.5|21798.4|21778.4|21773.4|21753.4|135
1656432000000|2022-06-28 16:00:00|21788.4|21768.4|21768.5|21748.5|21788.4|21768.4|21758.4|21738.4|111
1656432300000|2022-06-28 16:05:00|21768.4|21748.4|21848.5|21828.5|21856.2|21836|21768.4|21748.4|204
1656432600000|2022-06-28 16:10:00|21843.8|21823.8|21806.1|21786.1|21843.8|21823.8|21806.1|21786.1|161
1656432900000|2022-06-28 16:15:00|21803.6|21783.6|21823.3|21803.3|21823.3|21803.3|21788.6|21768.6|131
1656433200000|2022-06-28 16:20:00|21828|21808|21777.1|21757.1|21828.3|21808.3|21757.3|21737.3|1493
1656433500000|2022-06-28 16:25:00|21777|21757|21822.4|21802.4|21832.4|21812.4|21762.1|21742.1|394
1656433800000|2022-06-28 16:30:00|21824.8|21804.8|21832.4|21812.4|21832.6|21812.6|21812.6|21792.6|90
1656434100000|2022-06-28 16:35:00|21827.6|21807.6|21817.1|21797.1|21832.4|21812.4|21809.9|21789.9|143
1656434400000|2022-06-28 16:40:00|21819.5|21799.5|21854.6|21834.6|21854.6|21834.6|21817.1|21797.1|65
1656434700000|2022-06-28 16:45:00|21854.4|21834.4|21856.8|21836.8|21862.1|21842.1|21841.8|21821.8|186
1656435000000|2022-06-28 16:50:00|21854.4|21834.4|21854.3|21834.3|21854.4|21834.4|21854.3|21834.3|13
1656435300000|2022-06-28 16:55:00|21854.4|21834.4|21826.9|21806.9|21854.4|21834.4|21826.9|21806.9|78
1656435600000|2022-06-28 17:00:00|21826.8|21806.8|21836.6|21816.6|21864.1|21844.1|21826.8|21806.8|94
1656435900000|2022-06-28 17:05:00|21836.5|21816.5|21831.3|21811.3|21836.5|21816.5|21824.1|21804.1|824
1656436200000|2022-06-28 17:10:00|21828.9|21808.9|21838.5|21818.5|21838.6|21818.6|21828.9|21808.9|76
1656436500000|2022-06-28 17:15:00|21838.6|21818.6|21831.1|21811.1|21838.6|21818.6|21831.1|21811.1|56
1656436800000|2022-06-28 17:20:00|21831.4|21811.4|21821.4|21801.4|21853.6|21833.6|21806.4|21786.4|112
1656437100000|2022-06-28 17:25:00|21823.9|21803.9|21823.9|21803.9|21836.2|21816.2|21821.4|21801.4|176
1656490500000|2022-06-29 08:15:00|21831.7|21811.7|21876.5|21856.5|21930.8|21900.5|21831.7|21811.7|217
1656490800000|2022-06-29 08:20:00|21876.3|21856.3|21826.3|21806.3|21876.3|21856.3|21821.6|21801.6|122
1656491100000|2022-06-29 08:25:00|21824|21804|21900.9|21880.9|21900.9|21880.9|21821.5|21801.5|134
1656491400000|2022-06-29 08:30:00|21893.4|21873.4|21878.1|21858.1|21893.4|21873.4|21856.1|21836.1|134
1656491700000|2022-06-29 08:35:00|21882.7|21862.7|21895.7|21875.7|21910.6|21890.6|21870.6|21850.6|107
1656492000000|2022-06-29 08:40:00|21895.9|21875.9|21885.5|21865.5|21910.4|21890.4|21868.4|21845.7|29
1656492300000|2022-06-29 08:45:00|21885.9|21865.9|21895.7|21875.7|21905.7|21885.7|21885.9|21865.9|24
1656492600000|2022-06-29 08:50:00|21895.5|21875.5|21860.7|21840.7|21895.5|21875.5|21860.7|21840.7|39
1656492900000|2022-06-29 08:55:00|21860.9|21840.9|21863|21843|21863.4|21843.4|21846|21826|25
1656493200000|2022-06-29 09:00:00|21860.7|21840.7|21865.3|21845.3|21867.6|21847.6|21853.2|21833.2|197
1656493500000|2022-06-29 09:05:00|21867.6|21847.6|21857.6|21837.6|21875.1|21855.1|21850.1|21830.1|26
1656493800000|2022-06-29 09:10:00|21860.1|21840.1|21862.6|21842.6|21862.6|21842.6|21852.6|21832.6|23
1656494100000|2022-06-29 09:15:00|21860.3|21840.3|21852.6|21832.6|21860.3|21840.3|21852.6|21832.6|79
1656494400000|2022-06-29 09:20:00|21833.3|21812.6|21827.6|21807.6|21842.6|21822.6|21827.6|21807.6|38
1656494700000|2022-06-29 09:25:00|21820.1|21800.1|21785.1|21765.1|21825.1|21805.1|21785.1|21765.1|27
1656495000000|2022-06-29 09:30:00|21777.6|21757.6|21782.6|21762.6|21782.6|21762.6|21777.6|21757.6|19
1656495300000|2022-06-29 09:35:00|21785.1|21765.1|21785|21765|21790|21770|21782.5|21762.5|8
1656495600000|2022-06-29 09:40:00|21780|21760|21794.9|21774.9|21794.9|21774.9|21780|21760|27
1656495900000|2022-06-29 09:45:00|21795|21775|21797.5|21777.5|21797.5|21777.5|21787.5|21767.5|7
1656496200000|2022-06-29 09:50:00|21795.2|21775.2|21778|21758|21795.2|21775.2|21778|21758|6
1656496500000|2022-06-29 09:55:00|21777.7|21757.7|21767.3|21747.3|21777.7|21757.7|21757.5|21737.5|112
1656496800000|2022-06-29 10:00:00|21767.5|21747.5|21812.5|21792.5|21812.5|21792.5|21767.5|21747.5|36
1656497100000|2022-06-29 10:05:00|21817.5|21797.5|21827.1|21807.1|21829.6|21809.6|21817.5|21797.5|25
1656497400000|2022-06-29 10:10:00|21831.8|21811.8|21884.8|21864.8|21884.8|21864.8|21831.8|21811.8|74
1656497700000|2022-06-29 10:15:00|21887.3|21867.3|21887.3|21867.3|21896.6|21876.6|21867.3|21847.3|25
1656498000000|2022-06-29 10:20:00|21882.6|21862.6|21884.6|21864.6|21884.6|21864.6|21879.6|21859.6|7
1656498300000|2022-06-29 10:25:00|21882.1|21862.1|21897.1|21877.1|21897.1|21877.1|21877.1|21857.1|29
1656498600000|2022-06-29 10:30:00|21897|21877|21909.5|21869.5|21912|21892|21874.5|21854.5|48
1656498900000|2022-06-29 10:35:00|21908.8|21868.8|21894.5|21874.5|21908.8|21879.5|21889.5|21868.8|29
1656499200000|2022-06-29 10:40:00|21897|21877|21887|21867|21899.3|21879.3|21879.5|21859.5|26
1656499500000|2022-06-29 10:45:00|21891.7|21871.7|21892|21872|21892|21872|21882|21862|13
1656499800000|2022-06-29 10:50:00|21889.5|21869.5|21897|21877|21907|21887|21889.5|21869.5|30
1656500100000|2022-06-29 10:55:00|21892|21872|21899.3|21879.3|21906.8|21886.8|21884.5|21864.5|36
1656500400000|2022-06-29 11:00:00|21899.5|21879.5|21901.8|21881.8|21904.5|21884.5|21889.5|21864.5|16
1656500700000|2022-06-29 11:05:00|21899.5|21879.5|21894.4|21874.4|21899.5|21879.5|21884.3|21864.3|16
1656501000000|2022-06-29 11:10:00|21889.4|21869.4|21889.4|21869.4|21894.4|21874.4|21886.8|21866.8|18
1656501300000|2022-06-29 11:15:00|21891.7|21871.7|21859.4|21839.4|21891.9|21871.9|21854.4|21834.4|34
1656501600000|2022-06-29 11:20:00|21861.7|21841.7|21864.8|21844.8|21884.4|21864.4|21849.6|21829.6|59
1656501900000|2022-06-29 11:25:00|21864.6|21844.6|21892.2|21872.2|21902.1|21882.1|21862.3|21842.3|74
1656502200000|2022-06-29 11:30:00|21894.6|21874.6|21874.7|21854.7|21927.2|21907.2|21874.7|21854.7|73
1656502500000|2022-06-29 11:35:00|21872.2|21852.2|21897.2|21877.2|21897.2|21877.2|21872.2|21852.2|15
1656502800000|2022-06-29 11:40:00|21902.2|21882.2|21832.2|21812.2|21912.2|21892.2|21832.2|21812.2|44
1656503100000|2022-06-29 11:45:00|21834.7|21814.7|21832.2|21812.2|21839.7|21819.7|21829.5|21809.5|25
1656503400000|2022-06-29 11:50:00|21829.7|21809.7|21812.4|21792.4|21829.7|21809.7|21812.2|21792.2|38
1656503700000|2022-06-29 11:55:00|21807.2|21787.2|21799.7|21779.7|21817.2|21797.2|21799.7|21779.7|33
1656504000000|2022-06-29 12:00:00|21802|21782|21812.1|21792.1|21820|21800|21790.2|21770.2|197
1656504300000|2022-06-29 12:05:00|21809.8|21789.8|21802.1|21782.1|21809.8|21789.8|21790.4|21770.4|86
1656504600000|2022-06-29 12:10:00|21799.6|21779.6|21807.1|21787.1|21824.6|21804.6|21792.3|21772.3|104
1656504900000|2022-06-29 12:15:00|21804.6|21784.6|21810.2|21790.2|21810.2|21790.2|21787.7|21767.7|83
1656505200000|2022-06-29 12:20:00|21817.5|21797.5|21812.5|21792.5|21827.1|21807.1|21790.1|21770.1|62
1656505500000|2022-06-29 12:25:00|21812.3|21792.3|21789.9|21769.9|21812.3|21792.3|21789.9|21769.9|88
1656505800000|2022-06-29 12:30:00|21790.1|21770.1|21824.9|21804.9|21834.8|21814.8|21789.9|21769.9|134
1656506100000|2022-06-29 12:35:00|21825.1|21805.1|21889.2|21869.2|21891.7|21871.7|21807.4|21787.4|102
1656506400000|2022-06-29 12:40:00|21889.4|21869.4|21876.7|21856.7|21921.7|21901.7|21876.7|21856.7|185
1656506700000|2022-06-29 12:45:00|21874.4|21854.4|21864.5|21844.5|21876.7|21856.7|21856.7|21836.7|85
1656507000000|2022-06-29 12:50:00|21862.2|21842.2|21827|21807|21872.2|21852.2|21827|21807|102
1656507300000|2022-06-29 12:55:00|21826.5|21806.5|21871.5|21851.5|21881.3|21861.3|21821.6|21801.6|161
1656507600000|2022-06-29 13:00:00|21869.1|21849.1|21850.5|21830.5|21908.4|21888.4|21850.5|21830.5|490
1656507900000|2022-06-29 13:05:00|21848.2|21828.2|21880.5|21860.5|21880.5|21860.5|21823.2|21793|87
1656508200000|2022-06-29 13:10:00|21882.8|21862.8|22022.5|22002.5|22022.5|22002.5|21882.8|21862.8|383
1656508500000|2022-06-29 13:15:00|22025.1|22005.1|22226.9|22186.9|22256.5|22229|22025.1|22005.1|794
1656508800000|2022-06-29 13:20:00|22221.9|22201.9|22734|22714|23006.5|22978.8|22221.9|22191.9|991
1656509100000|2022-06-29 13:25:00|22734.2|22714.2|22692.2|22652.2|22751.9|22721.9|22662.1|22631.7|369
1656509400000|2022-06-29 13:30:00|22714.7|22674.7|22632.9|22592.9|22724.9|22704.9|22632.6|22592.9|472
1656509700000|2022-06-29 13:35:00|22620.6|22600.6|22603.7|22583.7|22633.5|22610.4|22556.9|22536.4|398
1656510000000|2022-06-29 13:40:00|22601.3|22581.3|22549|22529|22623.6|22603.6|22549|22529|255
1656510300000|2022-06-29 13:45:00|22548.8|22528.8|22525.3|22485.3|22569.7|22538.8|22454.7|22434.7|421
1656510600000|2022-06-29 13:50:00|22517.6|22497.6|22622.2|22602.2|22622.2|22602.2|22517.6|22497.6|256
1656510900000|2022-06-29 13:55:00|22624.5|22604.5|22544.3|22484.3|22654.7|22634.7|22536.7|22484.3|305
1656511200000|2022-06-29 14:00:00|22524.7|22484.7|22500.2|22480.2|22567.6|22547.6|22500.2|22480.2|471
1656511500000|2022-06-29 14:05:00|22495.4|22475.4|22492.9|22472.9|22562.9|22542.9|22492.9|22472.9|157
1656511800000|2022-06-29 14:10:00|22487.5|22467.5|22477.2|22457.2|22509.3|22484.5|22429.7|22409.7|201
1656512100000|2022-06-29 14:15:00|22473.6|22413.6|22404.6|22384.6|22473.6|22439.7|22377.2|22357.2|297
1656512400000|2022-06-29 14:20:00|22404.8|22384.8|22429.8|22409.8|22459.6|22439.6|22404.8|22384.8|97
1656512700000|2022-06-29 14:25:00|22432.1|22412.1|22464.3|22444.3|22464.3|22444.3|22427.1|22407.1|306
1656513000000|2022-06-29 14:30:00|22480.5|22460.5|22374.2|22354.2|22499.3|22479.3|22337.1|22305|247
1656513300000|2022-06-29 14:35:00|22376.6|22356.6|22317.5|22297.5|22404.2|22384.2|22295|22275|268
1656513600000|2022-06-29 14:40:00|22312.6|22292.6|22262.6|22242.6|22312.6|22292.6|22255.5|22235.5|197
1656513900000|2022-06-29 14:45:00|22262.8|22242.8|22307.4|22287.4|22342.8|22322.4|22262.8|22242.8|214
1656514200000|2022-06-29 14:50:00|22304.9|22284.9|22312.4|22292.4|22335.3|22309.9|22282.2|22262.2|135
1656514500000|2022-06-29 14:55:00|22312.2|22292.2|22296.9|22276.9|22321.9|22301.9|22289.7|22269.7|141
1656514800000|2022-06-29 15:00:00|22297|22277|22327|22307|22351.9|22328.8|22264.7|22244.7|105
1656515100000|2022-06-29 15:05:00|22346.1|22326.1|22420.5|22400.5|22420.5|22400.5|22346.1|22324.3|452
1656515400000|2022-06-29 15:10:00|22422.8|22402.8|22455.5|22435.5|22480.9|22460.9|22422.8|22402.8|212
1656515700000|2022-06-29 15:15:00|22453.2|22433.2|22497.6|22477.6|22525.1|22505.1|22453|22433|262
1656516000000|2022-06-29 15:20:00|22497.4|22477.4|22505.1|22485.1|22520.1|22500.1|22480.7|22460.7|90
1656516300000|2022-06-29 15:25:00|22500.3|22480.3|22502.4|22482.4|22524.7|22504.7|22472.4|22452.4|180
1656516600000|2022-06-29 15:30:00|22502.6|22482.6|22560.1|22540.1|22560.1|22540.1|22485.1|22465.1|174
1656516900000|2022-06-29 15:35:00|22564.7|22544.7|22632.6|22612.6|22642.6|22622.6|22564.7|22544.7|319
1656517200000|2022-06-29 15:40:00|22634.9|22614.9|22692.6|22672.6|22692.6|22672.6|22617.6|22597.6|276
1656517500000|2022-06-29 15:45:00|22694.9|22674.9|22732.5|22712.5|22759.7|22739.7|22679.9|22659.9|411
1656517800000|2022-06-29 15:50:00|22730.2|22710.2|22802.2|22782.2|22802.3|22782.3|22727.7|22707.7|294
1656518100000|2022-06-29 15:55:00|22804.7|22784.7|22767.3|22747.3|22814.7|22794.7|22767.3|22747.3|144
1656518400000|2022-06-29 16:00:00|22769.6|22749.6|22755|22735|22785|22764.6|22724.8|22692.5|203
1656518700000|2022-06-29 16:05:00|22752.7|22732.7|22764.6|22744.6|22794.8|22774.8|22747.5|22727.5|225
1656519000000|2022-06-29 16:10:00|22762.1|22742.1|22827.3|22807.3|22827.3|22807.3|22755|22735|224
1656519300000|2022-06-29 16:15:00|22834.6|22814.6|22861.5|22841.5|22884.2|22864.2|22824.6|22792.3|484
1656519600000|2022-06-29 16:20:00|22861.3|22841.3|22785.6|22765.6|22921.3|22901.3|22758.8|22738.8|1541
1656519900000|2022-06-29 16:25:00|22790.9|22770.9|22853|22833|22853|22833|22788.3|22768.3|421
1656520200000|2022-06-29 16:30:00|22858|22838|22843.2|22823.2|22858|22838|22827.8|22807.8|127
1656520500000|2022-06-29 16:35:00|22838.4|22818.4|22860|22840|22860.1|22840.1|22825.3|22805.3|271
1656520800000|2022-06-29 16:40:00|22860.1|22840.1|22832.8|22812.8|22860.1|22840.1|22832.8|22812.8|213
1656521100000|2022-06-29 16:45:00|22832.6|22812.6|22790.1|22770.1|22832.6|22812.6|22784.9|22764.9|58
1656521400000|2022-06-29 16:50:00|22787.4|22767.4|22782.8|22762.8|22802.4|22782.4|22782.8|22762.8|131
1656521700000|2022-06-29 16:55:00|22783|22763|22845.1|22825.1|22845.1|22825.1|22783|22763|469
1656522000000|2022-06-29 17:00:00|22844.7|22824.7|22822.6|22802.6|22845.1|22824.7|22795.1|22775.1|263
1656522300000|2022-06-29 17:05:00|22822.2|22802.2|22827.2|22807.2|22829.7|22809.7|22814.9|22794.9|34
1656522600000|2022-06-29 17:10:00|22829.5|22809.5|22849.6|22829.6|22859.7|22839.7|22829.5|22809.5|96
1656522900000|2022-06-29 17:15:00|22847.3|22827.3|22827.1|22807.1|22857.1|22837.1|22824.4|22802.1|105
1656523200000|2022-06-29 17:20:00|22827.3|22807.3|22820|22800|22839.6|22814.6|22817.1|22794.8|45
1656523500000|2022-06-29 17:25:00|22819.8|22799.8|22794.6|22774.6|22834.6|22814.6|22794.6|22774.6|271
1656576900000|2022-06-30 08:15:00|22786.9|22766.9|22893.7|22873.7|22906.2|22886.2|22779.1|22751.4|145
1656577200000|2022-06-30 08:20:00|22896.2|22876.2|22856.2|22836.2|22916.6|22896.6|22854.3|22834.3|130
1656577500000|2022-06-30 08:25:00|22856|22836|22853.7|22833.7|22856|22836|22791.2|22771.2|38
1656577800000|2022-06-30 08:30:00|22849.1|22829.1|22871.2|22851.2|22871.2|22851.2|22846.2|22816.4|43
1656578100000|2022-06-30 08:35:00|22871.1|22851.1|22819.1|22799.1|22871.1|22851.1|22819.1|22799.1|47
1656578400000|2022-06-30 08:40:00|22816.3|22796.3|22846.1|22826.1|22848.6|22828.6|22811.1|22791.1|31
1656578700000|2022-06-30 08:45:00|22845.9|22825.9|22803.6|22783.6|22845.9|22825.9|22798.6|22771.1|26
1656579000000|2022-06-30 08:50:00|22823|22783|22838.6|22818.6|22878.6|22858.6|22822.1|22783|36
1656579300000|2022-06-30 08:55:00|22836.3|22816.3|22836.1|22816.1|22858.6|22838.6|22836.1|22806.1|58
1656579600000|2022-06-30 09:00:00|22836.3|22816.3|22803.3|22783.3|22853.6|22833.6|22803.3|22783.3|21
1656579900000|2022-06-30 09:05:00|22801|22781|22848.5|22828.5|22856|22836|22798.5|22778.5|36
1656580200000|2022-06-30 09:10:00|22846|22826|22843.5|22823.5|22846|22826|22831.2|22811.2|35
1656580500000|2022-06-30 09:15:00|22838.9|22818.9|22826|22806|22838.9|22818.9|22821|22801|18
1656580800000|2022-06-30 09:20:00|22823.5|22803.5|22876|22836|22876|22856|22823.5|22800.6|86
1656581100000|2022-06-30 09:25:00|22858.7|22838.7|22846|22826|22858.7|22838.7|22846|22826|20
1656581400000|2022-06-30 09:30:00|22843.5|22823.5|22900.9|22880.9|22900.9|22880.9|22838.5|22818.5|40
1656581700000|2022-06-30 09:35:00|22898.7|22878.7|22870.9|22850.9|22905.7|22885.7|22868.4|22848.4|22
1656582000000|2022-06-30 09:40:00|22868.4|22848.4|22885.5|22865.5|22885.5|22865.5|22860.9|22840.9|13
1656582300000|2022-06-30 09:45:00|22886.1|22866.1|22868.4|22848.4|22895.7|22875.7|22868.4|22848.4|12
1656582600000|2022-06-30 09:50:00|22870.7|22850.7|23062.9|23042.9|23075.4|23043.2|22870.7|22850.7|121
1656582900000|2022-06-30 09:55:00|23075.2|23035.2|23137.5|23117.5|23142.5|23122.5|23070.4|23035.2|186
1656583200000|2022-06-30 10:00:00|23139.8|23119.8|23055.2|23035.2|23139.8|23119.8|23037.5|22995.9|55
1656583500000|2022-06-30 10:05:00|23057.5|23037.5|23055.2|23035.2|23065.2|23045.2|23055.2|23035.2|36
1656583800000|2022-06-30 10:10:00|23037.9|23017.9|23059.7|23039.7|23072.5|23052.5|22997.7|22977.7|41
1656584100000|2022-06-30 10:15:00|23059.9|23039.9|23047|23027|23059.9|23039.9|23047|23027|56
1656584400000|2022-06-30 10:20:00|23049.5|23029.5|23037|23017|23049.5|23029.5|23037|23017|13
1656584700000|2022-06-30 10:25:00|23034.5|23014.5|22999.5|22979.5|23034.5|23014.5|22999.5|22979.5|22
1656585000000|2022-06-30 10:30:00|22994.9|22974.9|23034.4|23014.4|23034.4|23014.4|22984.5|22964.5|46
1656585300000|2022-06-30 10:35:00|23039|23019|23019.2|22999.2|23039.4|23019.4|23019.2|22999.2|15
1656585600000|2022-06-30 10:40:00|23019.4|22999.4|23024.4|23004.4|23034.4|23014.4|23011.7|22991.7|20
1656585900000|2022-06-30 10:45:00|23021.9|23001.9|22926.9|22906.9|23021.9|23001.9|22919.4|22899.4|39
1656586200000|2022-06-30 10:50:00|22924.4|22904.4|22954.8|22934.8|22987.7|22964.8|22921.9|22901.9|60
1656586500000|2022-06-30 10:55:00|22954.6|22934.6|22949.6|22929.6|22954.8|22934.8|22949.6|22929.6|40
1656586800000|2022-06-30 11:00:00|22951.9|22931.9|22971.8|22951.8|22974.3|22954.3|22951.8|22931.8|38
1656587100000|2022-06-30 11:05:00|22969.3|22949.3|22979.3|22959.3|22979.3|22959.3|22969.3|22949.3|7
1656587400000|2022-06-30 11:10:00|22984.3|22964.3|23021.6|23001.6|23021.6|23001.6|22984.3|22964.3|18
1656587700000|2022-06-30 11:15:00|23024.1|23004.1|22984.3|22964.3|23038.9|23018.9|22984.3|22964.3|19
1656588000000|2022-06-30 11:20:00|22983.8|22963.8|23013.8|22993.8|23013.8|22993.8|22983.8|22963.8|9
1656588300000|2022-06-30 11:25:00|23011.3|22991.3|23011.3|22991.3|23011.3|22991.3|23004|22984|10
1656588600000|2022-06-30 11:30:00|23023.4|23003.4|23018.8|22998.8|23028.8|23008.8|23018.8|22998.8|22
1656588900000|2022-06-30 11:35:00|23016.5|22996.5|22914.2|22894.2|23016.5|22996.5|22911.7|22891.7|107
1656589200000|2022-06-30 11:40:00|22911.9|22891.9|22971.7|22951.7|22996.7|22976.7|22911.7|22891.7|59
1656589500000|2022-06-30 11:45:00|22969.4|22949.4|22914|22894|22969.4|22949.4|22904.2|22884.2|30
1656589800000|2022-06-30 11:50:00|22911.7|22891.7|22944.2|22924.2|22944.2|22924.2|22906.2|22886.2|44
1656590100000|2022-06-30 11:55:00|22939.6|22919.6|22967.1|22947.1|22971.6|22951.6|22939.1|22919.1|10
1656590400000|2022-06-30 12:00:00|22966.6|22946.6|22864.1|22844.1|22971.4|22951.4|22854.3|22834.3|187
1656590700000|2022-06-30 12:05:00|22866.4|22846.4|22889.5|22849.5|22929.1|22909.1|22856.6|22836.6|73
1656591000000|2022-06-30 12:10:00|22889.1|22849.1|22856.8|22836.8|22896.8|22876.8|22856.6|22836.6|132
1656591300000|2022-06-30 12:15:00|22854.3|22834.3|22869.3|22849.3|22874.3|22854.3|22852|22832|43
1656591600000|2022-06-30 12:20:00|22874.3|22854.3|22916.5|22896.5|22926.3|22906.3|22871.8|22851.8|57
1656591900000|2022-06-30 12:25:00|22914.3|22894.3|22879|22859|22914.3|22894.3|22854.3|22834.3|93
1656592200000|2022-06-30 12:30:00|22886.1|22846.1|22899|22879|22909|22889|22856.7|22836.7|111
1656592500000|2022-06-30 12:35:00|22896.7|22876.7|22954|22934|22974.2|22954|22896.5|22876.5|166
1656592800000|2022-06-30 12:40:00|22951.7|22931.7|22939|22919|22961.7|22941.7|22926.5|22904|114
1656593100000|2022-06-30 12:45:00|22943.5|22923.5|22974|22954|22974|22954|22943.5|22923.5|55
1656593400000|2022-06-30 12:50:00|22988.1|22968.1|22916.4|22896.4|23001.2|22981.2|22906.9|22884.8|106
1656593700000|2022-06-30 12:55:00|22914.2|22894.2|22893.7|22873.7|22948.9|22928.9|22893.7|22866.6|67
1656594000000|2022-06-30 13:00:00|22896|22876|22886.6|22866.6|22898.7|22878.7|22854.1|22834.1|115
1656594300000|2022-06-30 13:05:00|22884.3|22864.3|23013.7|22993.7|23013.7|22993.7|22854.1|22834.1|164
1656594600000|2022-06-30 13:10:00|23021.4|23001.4|22941.4|22921.4|23031.4|23011.4|22941.4|22921.4|84
1656594900000|2022-06-30 13:15:00|22932|22912|22998.9|22978.9|22998.9|22978.9|22918.9|22898.9|74
1656595200000|2022-06-30 13:20:00|23003.4|22983.4|22966.3|22946.3|23033.8|23013.8|22959.1|22939.1|76
1656595500000|2022-06-30 13:25:00|22968.6|22948.6|22948.8|22928.8|22968.6|22948.6|22931.3|22911.3|65
1656595800000|2022-06-30 13:30:00|22951.3|22931.3|22928.8|22908.8|22951.3|22931.3|22854.2|22834.2|94
1656596100000|2022-06-30 13:35:00|22931.1|22911.1|22971.3|22951.3|22973.6|22953.6|22906.5|22886.5|88
1656596400000|2022-06-30 13:40:00|22968.6|22948.6|22906.7|22886.7|22970.8|22950.8|22881.9|22861.9|134
1656596700000|2022-06-30 13:45:00|22904.4|22884.4|22936.2|22916.2|22936.2|22916.2|22861.7|22841.7|173
1656597000000|2022-06-30 13:50:00|22933.7|22913.7|22944.9|22924.9|22968.7|22948.3|22925.1|22905.1|236
1656597300000|2022-06-30 13:55:00|22942.6|22922.6|22918.5|22898.5|22942.6|22922.6|22863.5|22843.5|226
1656597600000|2022-06-30 14:00:00|22918.7|22898.7|22921.6|22901.6|22938.7|22918.7|22896.4|22876.4|124
1656597900000|2022-06-30 14:05:00|22924.1|22904.1|22969.3|22949.3|22994.1|22971|22924.1|22904.1|155
1656598200000|2022-06-30 14:10:00|22964.1|22944.1|23016.4|22996.4|23021.6|23001.6|22964.1|22944.1|118
1656598500000|2022-06-30 14:15:00|23011.8|22991.8|22999.8|22979.8|23011.8|22991.8|22972|22952|132
1656598800000|2022-06-30 14:20:00|22999.5|22979.5|23053.6|23033.6|23071.6|23051.6|22992|22972|135
1656599100000|2022-06-30 14:25:00|23051.3|23031.3|22986.3|22966.3|23051.3|23031.3|22978.8|22958.8|71
1656599400000|2022-06-30 14:30:00|22983.8|22963.8|22926.3|22906.3|22983.8|22963.8|22924|22904|229
1656599700000|2022-06-30 14:35:00|22928.6|22908.6|22921.3|22901.3|22968.8|22948.8|22921.3|22901.3|70
1656600000000|2022-06-30 14:40:00|22920.8|22900.8|22806.7|22786.7|22920.8|22900.8|22802|22777.2|246
1656600300000|2022-06-30 14:45:00|22809|22789|22841.3|22821.3|22844|22824|22796.7|22776.7|89
1656600600000|2022-06-30 14:50:00|22841.5|22821.5|22916.2|22896.2|22916.5|22896.5|22839.2|22819.2|98
1656600900000|2022-06-30 14:55:00|22916.5|22896.5|22881.4|22861.4|22916.5|22896.5|22881.4|22861.4|71
1656601200000|2022-06-30 15:00:00|22876.4|22856.4|22891.4|22871.4|22913.9|22893.9|22869.4|22849.4|88
1656601500000|2022-06-30 15:05:00|22893.7|22873.7|22838.9|22818.9|22893.7|22873.7|22838.9|22818.9|106
1656601800000|2022-06-30 15:10:00|22841|22821|22873.9|22853.9|22876.2|22856.2|22841|22821|82
1656602100000|2022-06-30 15:15:00|22878.9|22858.9|22861.6|22841.6|22881.4|22861.4|22843.7|22823.7|176
1656602400000|2022-06-30 15:20:00|22866.4|22846.4|22960.9|22940.9|22960.9|22940.9|22866.4|22846.4|82
1656602700000|2022-06-30 15:25:00|22973.2|22933.2|23003.6|22983.6|23006.1|22986.1|22960.9|22933.2|80
1656603000000|2022-06-30 15:30:00|23006.1|22986.1|22975.9|22955.9|23008.6|22988.6|22971.1|22951.1|95
1656603300000|2022-06-30 15:35:00|22973.8|22953.8|23033.1|23013.1|23037.5|23017.5|22966.5|22946.5|191
1656603600000|2022-06-30 15:40:00|23030.6|23010.6|22953.8|22933.8|23030.6|23010.6|22951.5|22923.8|186
1656603900000|2022-06-30 15:45:00|22951.3|22931.3|22971.3|22951.3|22973.5|22953.5|22944|22924|84
1656604200000|2022-06-30 15:50:00|22971.5|22951.5|23019.2|22999.2|23036.3|23016.3|22971.5|22951.5|89
1656604500000|2022-06-30 15:55:00|23019|22999|23011.5|22991.5|23026.3|23006.3|22991|22971|137
1656604800000|2022-06-30 16:00:00|23013.7|22993.7|22971|22951|23013.7|22993.7|22953.7|22933.7|71
1656605100000|2022-06-30 16:05:00|22971.2|22951.2|22956.9|22936.9|22998.7|22978.7|22952.3|22932.3|81
1656605400000|2022-06-30 16:10:00|22959.2|22939.2|22971.9|22951.9|22976.6|22956.6|22946.9|22926.9|77
1656605700000|2022-06-30 16:15:00|22974.1|22954.1|23037.3|23017.3|23044.3|23024.3|22966.9|22946.9|232
1656606000000|2022-06-30 16:20:00|23035|23015|23007.3|22987.3|23046.6|23026.6|22970.2|22950.2|793
1656606300000|2022-06-30 16:25:00|23002.7|22982.7|23015|22995|23017.5|22997.5|22992.5|22972.5|150
1656606600000|2022-06-30 16:30:00|23012.7|22992.7|23005|22985|23020|23000|23000|22980|114
1656606900000|2022-06-30 16:35:00|23007.5|22987.5|22990.2|22970.2|23012.5|22992.5|22990.2|22970.2|46
1656607200000|2022-06-30 16:40:00|22985.2|22965.2|23014.9|22994.9|23014.9|22994.9|22985|22965|58
1656607500000|2022-06-30 16:45:00|23017.4|22997.4|23069.5|23049.5|23081.8|23061.8|23017.4|22997.4|160
1656607800000|2022-06-30 16:50:00|23062.2|23042.2|23061.5|23041.5|23101.7|23081.7|23057.2|23037.2|85
1656608100000|2022-06-30 16:55:00|23064|23044|23070.6|23050.6|23071.3|23051.3|23051.3|23031.3|52
1656608400000|2022-06-30 17:00:00|23070.8|23050.8|23046.2|23026.2|23073.3|23053.3|23041.2|23021.2|77
1656608700000|2022-06-30 17:05:00|23046|23026|23011.4|22991.4|23046|23026|23006.4|22986.4|63
1656609000000|2022-06-30 17:10:00|23028.5|23008.5|23011|22991|23031|23011|23011|22991|99
1656609300000|2022-06-30 17:15:00|23008.5|22988.5|23025.7|23005.7|23030.5|23010.5|23006|22986|96
1656609600000|2022-06-30 17:20:00|23028|23008|23003.7|22983.7|23065.7|23045.7|23003.4|22983.4|111
1656609900000|2022-06-30 17:25:00|23003.2|22983.2|23028.7|22968.7|23028.7|22990.5|22950.5|22923.2|193
1656663300000|2022-07-01 08:15:00|23020.3|22980.3|23108.3|23088.3|23158.3|23138.3|23020.3|22980.3|250
1656663600000|2022-07-01 08:20:00|23112.8|23092.8|23143.3|23123.3|23150|23130|23103.3|23082.8|158
1656663900000|2022-07-01 08:25:00|23138.8|23118.8|23125.7|23105.7|23158.3|23138.3|23125.7|23105.7|75
1656664200000|2022-07-01 08:30:00|23121.2|23101.2|23108.2|23088.2|23133.2|23105.7|23103.2|23083.2|31
1656664500000|2022-07-01 08:35:00|23110.7|23090.7|23110.7|23090.7|23113.2|23093.2|23103.2|23083.2|43
1656664800000|2022-07-01 08:40:00|23113.2|23093.2|23120.7|23100.7|23130.7|23110.7|23108.4|23088.4|23
1656665100000|2022-07-01 08:45:00|23123.2|23103.2|23100.7|23080.7|23135.7|23115.7|23098.2|23075.7|95
1656665400000|2022-07-01 08:50:00|23103.2|23083.2|23108.1|23088.1|23120.7|23100.7|23103.2|23083.2|10
1656665700000|2022-07-01 08:55:00|23105.9|23085.9|23093.1|23073.1|23105.9|23085.9|23093.1|23073.1|41
1656666000000|2022-07-01 09:00:00|23090.9|23070.9|23083.1|23063.1|23093.1|23073.1|23063.4|23043.4|116
1656666300000|2022-07-01 09:05:00|23085.6|23065.6|23075.6|23055.6|23090.6|23070.6|23058.4|23038.4|27
1656666600000|2022-07-01 09:10:00|23071.1|23051.1|23055.1|23035.1|23071.1|23051.1|23053.1|23033.1|64
1656666900000|2022-07-01 09:15:00|23057.3|23037.3|23077.5|23057.5|23080|23060|23057.3|23037.3|40
1656667200000|2022-07-01 09:20:00|23073.1|23053.1|23139.5|23119.5|23139.5|23119.5|23067.5|23047.5|27
1656667500000|2022-07-01 09:25:00|23139.8|23119.8|23147.5|23127.5|23147.5|23127.5|23135|23115|26
1656667800000|2022-07-01 09:30:00|23149.8|23129.8|23130.5|23110.5|23152.5|23132.5|23130.5|23110.5|31
1656668100000|2022-07-01 09:35:00|23133|23113|23143|23123|23143|23123|23133|23113|13
1656668400000|2022-07-01 09:40:00|23140.5|23120.5|23106.2|23086.2|23145.5|23125.5|23106.2|23086.2|23
1656668700000|2022-07-01 09:45:00|23108.5|23088.5|23116.2|23096.2|23124|23096.2|23106.5|23083.7|28
1656669000000|2022-07-01 09:50:00|23118.5|23098.5|23140.9|23120.9|23145.4|23125.4|23118.5|23098.5|25
1656669300000|2022-07-01 09:55:00|23143.4|23123.4|23200.9|23180.9|23205.2|23185.2|23143.4|23123.4|113
1656669600000|2022-07-01 10:00:00|23198.7|23178.7|23155.9|23135.9|23198.7|23178.7|23155.9|23135.9|36
1656669900000|2022-07-01 10:05:00|23153.7|23133.7|23203.1|23183.1|23203.1|23183.1|23145.9|23125.9|79
1656670200000|2022-07-01 10:10:00|23205.6|23185.6|23200.9|23180.9|23208.4|23188.4|23200.9|23180.9|68
1656670500000|2022-07-01 10:15:00|23194.1|23174.1|23198.3|23178.3|23210.8|23190.8|23178.4|23158.4|61
1656670800000|2022-07-01 10:20:00|23195.8|23175.8|23193.1|23173.1|23210.8|23190.8|23190.6|23170.6|26
1656671100000|2022-07-01 10:25:00|23188.6|23168.6|23200.3|23180.3|23202.8|23182.8|23180.3|23160.3|10
1656671400000|2022-07-01 10:30:00|23202.8|23182.8|23192.8|23172.8|23205.3|23185.3|23192.8|23172.8|14
1656671700000|2022-07-01 10:35:00|23190.3|23170.3|23170.3|23150.3|23190.3|23170.3|23170.3|23150.3|38
1656672000000|2022-07-01 10:40:00|23167.8|23147.8|23237.2|23217.2|23244.7|23224.7|23167.8|23147.8|46
1656672300000|2022-07-01 10:45:00|23237.7|23217.7|23225.2|23205.2|23237.7|23217.7|23220.2|23200.2|15
1656672600000|2022-07-01 10:50:00|23220.7|23200.7|23219.7|23199.7|23220.7|23200.7|23207.5|23187.5|55
1656672900000|2022-07-01 10:55:00|23217.4|23197.4|23239.7|23219.7|23239.7|23219.7|23209.7|23189.7|40
1656673200000|2022-07-01 11:00:00|23242.2|23222.2|23237.1|23217.1|23256.4|23236.4|23222.2|23202.2|59
1656673500000|2022-07-01 11:05:00|23239.6|23219.6|23282.1|23262.1|23282.1|23262.1|23239.6|23219.6|70
1656673800000|2022-07-01 11:10:00|23279.9|23259.9|23292.1|23272.1|23292.1|23272.1|23269.6|23249.6|52
1656674100000|2022-07-01 11:15:00|23307.1|23287.1|23329.6|23309.6|23334.6|23314.6|23287.1|23267.1|129
1656674400000|2022-07-01 11:20:00|23327.4|23307.4|23327.1|23307.1|23329.6|23309.6|23319.6|23299.6|45
1656674700000|2022-07-01 11:25:00|23324.6|23304.6|23343.5|23323.5|23348.3|23328.3|23299.6|23279.6|257
1656675000000|2022-07-01 11:30:00|23343.3|23323.3|23382.5|23362.5|23387.2|23367.2|23343.3|23323.3|399
1656675300000|2022-07-01 11:35:00|23382.7|23362.7|23381.7|23361.7|23385|23365|23376.9|23356.9|99
1656675600000|2022-07-01 11:40:00|23384.2|23364.2|23404.1|23384.1|23423.4|23403.4|23384.2|23364.2|144
1656675900000|2022-07-01 11:45:00|23401.9|23381.9|23417.4|23397.4|23433.9|23413.9|23401.9|23381.9|136
1656676200000|2022-07-01 11:50:00|23416.9|23396.9|23449.6|23429.6|23449.6|23429.6|23404.9|23384.9|110
1656676500000|2022-07-01 11:55:00|23454.1|23434.1|23456.8|23436.8|23464.4|23444.4|23422.9|23402.9|153
1656676800000|2022-07-01 12:00:00|23461.6|23441.6|23529.3|23509.3|23531.6|23511.6|23426.6|23406.6|327
1656677100000|2022-07-01 12:05:00|23529.6|23509.6|23546.8|23526.8|23546.8|23526.8|23453.8|23433.8|308
1656677400000|2022-07-01 12:10:00|23549.3|23529.3|23429|23409|23571.3|23551.3|23429|23409|307
1656677700000|2022-07-01 12:15:00|23428.8|23408.8|23353.8|23333.8|23440.3|23420.3|23353.8|23324.4|200
1656678000000|2022-07-01 12:20:00|23351.6|23331.6|23289.5|23269.5|23351.6|23331.6|23252.5|23232.5|162
1656678300000|2022-07-01 12:25:00|23289.8|23269.8|23272.2|23252.2|23294.5|23274.5|23260.3|23240.3|96
1656678600000|2022-07-01 12:30:00|23274.5|23254.5|23349.2|23329.2|23349.2|23329.2|23267.5|23247.5|134
1656678900000|2022-07-01 12:35:00|23349.5|23329.5|23374.4|23354.4|23376.7|23356.7|23329.5|23309.5|110
1656679200000|2022-07-01 12:40:00|23372.2|23352.2|23247.2|23227.2|23372.2|23352.2|23244.9|23224.9|67
1656679500000|2022-07-01 12:45:00|23249.7|23229.7|23165.2|23145.2|23261.7|23241.7|23165.2|23145.2|128
1656679800000|2022-07-01 12:50:00|23160.2|23140.2|23088.2|23068.2|23160.2|23140.2|23061|23041|187
1656680100000|2022-07-01 12:55:00|23083.2|23063.2|23103.4|23083.4|23126.7|23105.9|23057.9|23037.9|164
1656680400000|2022-07-01 13:00:00|23103.2|23083.2|23135.9|23115.9|23135.9|23115.9|23100.9|23080.9|51
1656680700000|2022-07-01 13:05:00|23129.2|23109.2|23175.4|23155.4|23197.6|23177.6|23115.4|23095.4|141
1656681000000|2022-07-01 13:10:00|23175.1|23155.1|23098.1|23078.1|23175.1|23155.1|23098.1|23078.1|81
1656681300000|2022-07-01 13:15:00|23100.6|23080.6|23054.1|23034.1|23141.1|23111.1|23053.9|23033.9|101
1656681600000|2022-07-01 13:20:00|23058.6|23038.6|23123.3|23103.3|23141.1|23113.6|23058.6|23038.6|110
1656681900000|2022-07-01 13:25:00|23121.1|23101.1|23125.6|23105.6|23150.6|23130.6|23104.4|23081.1|86
1656682200000|2022-07-01 13:30:00|23143.5|23123.5|23050.5|23030.5|23163|23143|23050.5|23030.5|119
1656682500000|2022-07-01 13:35:00|23049.7|23029.7|23055.5|23035.5|23083.3|23063.3|23028.6|23008.6|126
1656682800000|2022-07-01 13:40:00|23060|23040|23045.5|23025.5|23090.5|23070.5|23045.5|23025.5|98
1656683100000|2022-07-01 13:45:00|23047.7|23027.7|23042.7|23022.7|23102.7|23082.7|23042.7|23022.7|148
1656683400000|2022-07-01 13:50:00|23037.7|23017.7|22864|22844|23037.7|23017.7|22846.2|22826.2|429
1656683700000|2022-07-01 13:55:00|22863.7|22843.7|22861.5|22841.5|22893.7|22873.7|22854|22834|129
1656684000000|2022-07-01 14:00:00|22863.7|22843.7|22669.8|22649.8|22871.2|22851.2|22649.8|22627.5|551
1656684300000|2022-07-01 14:05:00|22670|22650|22727.2|22707.2|22756.5|22717.8|22649.5|22627|156
1656684600000|2022-07-01 14:10:00|22736.2|22716.2|22691.7|22671.7|22736.2|22716.2|22672|22647.5|120
1656684900000|2022-07-01 14:15:00|22692.2|22672.2|22647.5|22627.5|22710|22690|22637.7|22617.7|216
1656685200000|2022-07-01 14:20:00|22645.2|22625.2|22626.9|22606.9|22646.7|22625.2|22600|22580|163
1656685500000|2022-07-01 14:25:00|22620.2|22600.2|22560.2|22540.2|22620.2|22600.2|22557.4|22537.4|223
1656685800000|2022-07-01 14:30:00|22559.7|22539.7|22497.9|22477.9|22560.2|22540.2|22497.9|22477.9|309
1656686100000|2022-07-01 14:35:00|22502.9|22482.9|22445.9|22425.9|22505.4|22485.4|22440.7|22420.7|385
1656686400000|2022-07-01 14:40:00|22443.4|22423.4|22510.9|22490.9|22510.9|22490.9|22438.4|22418.4|157
1656686700000|2022-07-01 14:45:00|22504.2|22484.2|22510.9|22490.9|22520.9|22500.9|22483.7|22463.7|117
1656687000000|2022-07-01 14:50:00|22506.4|22486.4|22597.1|22577.1|22602.1|22582.1|22493.4|22473.4|273
1656687300000|2022-07-01 14:55:00|22599.3|22579.3|22561.8|22541.8|22632.3|22612.3|22561.8|22541.8|149
1656687600000|2022-07-01 15:00:00|22566.8|22546.8|22591.8|22571.8|22597|22571.8|22556.8|22532|53
1656687900000|2022-07-01 15:05:00|22594.3|22574.3|22619.8|22599.8|22654|22634|22594.3|22574.3|101
1656688200000|2022-07-01 15:10:00|22617.5|22597.5|22586.7|22566.7|22617.5|22597.5|22582.3|22562.3|82
1656688500000|2022-07-01 15:15:00|22586.5|22566.5|22601.7|22581.7|22619.2|22599.2|22584.2|22564.2|49
1656688800000|2022-07-01 15:20:00|22597|22577|22619.2|22599.2|22656.7|22636.7|22596.7|22576.7|71
1656689100000|2022-07-01 15:25:00|22621.4|22601.4|22583.9|22563.9|22621.4|22601.4|22579.2|22559.2|109
1656689400000|2022-07-01 15:30:00|22584.2|22564.2|22502.7|22482.7|22591.4|22571.4|22502.7|22482.7|197
1656689700000|2022-07-01 15:35:00|22500.5|22480.5|22425.7|22405.7|22500.5|22480.5|22395.7|22375.7|234
1656690000000|2022-07-01 15:40:00|22442.4|22422.4|22386|22366|22458.2|22426|22381.2|22361.2|207
1656690300000|2022-07-01 15:45:00|22381.2|22361.2|22456.2|22436.2|22466.2|22446.2|22379|22359|68
1656690600000|2022-07-01 15:50:00|22461|22441|22469|22449|22471.2|22451.2|22446.5|22426.5|71
1656690900000|2022-07-01 15:55:00|22469.2|22449.2|22437.3|22417.3|22469.2|22449.2|22429.2|22409.2|111
1656691200000|2022-07-01 16:00:00|22441.7|22421.7|22426.7|22406.7|22449|22424.5|22394.2|22374.2|147
1656691500000|2022-07-01 16:05:00|22429.2|22409.2|22549.5|22529.5|22567|22547|22429.2|22409.2|131
1656691800000|2022-07-01 16:10:00|22551.7|22531.7|22507.5|22487.5|22587.2|22562.2|22490|22470|127
1656692100000|2022-07-01 16:15:00|22505.2|22485.2|22452.2|22432.2|22505.2|22485.2|22420|22400|95
1656692400000|2022-07-01 16:20:00|22450|22430|22426.4|22406.4|22474.1|22454.1|22389.7|22365.8|690
1656692700000|2022-07-01 16:25:00|22426.6|22406.6|22407.7|22387.7|22439.4|22419.4|22405.2|22385.2|176
1656693000000|2022-07-01 16:30:00|22405.2|22385.2|22412.9|22392.9|22412.9|22392.9|22392.4|22372.4|79
1656693300000|2022-07-01 16:35:00|22412.7|22392.7|22407.1|22387.1|22416.9|22396.9|22397.4|22377.4|146
1656693600000|2022-07-01 16:40:00|22402.7|22382.7|22392.1|22372.1|22402.7|22382.7|22369.9|22349.9|53
1656693900000|2022-07-01 16:45:00|22389.6|22369.6|22402.1|22382.1|22402.1|22382.1|22369.1|22349.1|121
1656694200000|2022-07-01 16:50:00|22399.9|22379.9|22404.3|22384.3|22404.3|22384.3|22392.1|22372.1|43
1656694500000|2022-07-01 16:55:00|22406.5|22386.5|22374.6|22354.6|22406.8|22386.8|22372.3|22352.3|42
1656694800000|2022-07-01 17:00:00|22377.1|22357.1|22369.5|22349.5|22379.6|22359.6|22364.8|22344.8|51
1656695100000|2022-07-01 17:05:00|22371.8|22351.8|22369.5|22349.5|22371.8|22351.8|22364.5|22344.5|56
1656695400000|2022-07-01 17:10:00|22374|22354|22374.2|22354.2|22381.8|22361.8|22369.2|22349.2|44
1656695700000|2022-07-01 17:15:00|22374.5|22354.5|22386.5|22366.5|22386.5|22366.5|22354.2|22334.2|163
1656696000000|2022-07-01 17:20:00|22387|22367|22367|22347|22387|22367|22362|22342|93
1656696300000|2022-07-01 17:25:00|22369.2|22349.2|22377.2|22337.2|22402|22382|22353.9|22324.5|172
1657008900000|2022-07-05 08:15:00|22418.5|22358.5|22505.2|22485.2|22540.2|22520.2|22380.2|22338.1|228
1657009200000|2022-07-05 08:20:00|22512.7|22492.7|22473.9|22453.9|22540.2|22520.2|22473.9|22445.2|101
1657009500000|2022-07-05 08:25:00|22464.7|22444.7|22420.6|22400.6|22473.5|22444.7|22379.7|22357.2|34
1657009800000|2022-07-05 08:30:00|22420.1|22400.1|22370.9|22350.9|22420.1|22400.1|22370.9|22343.4|35
1657010100000|2022-07-05 08:35:00|22368.4|22348.4|22314.2|22294.2|22375.1|22355.1|22297.1|22277.1|82
1657010400000|2022-07-05 08:40:00|22326.3|22286.3|22323.8|22303.8|22331.3|22311.3|22304.2|22280.9|47
1657010700000|2022-07-05 08:45:00|22326.3|22306.3|22287.5|22267.5|22326.3|22306.3|22261.3|22241.3|119
1657011000000|2022-07-05 08:50:00|22289.6|22269.6|22272.5|22252.5|22295.5|22275.5|22270|22250|18
1657011300000|2022-07-05 08:55:00|22272.9|22252.9|22211.2|22191.2|22272.9|22252.9|22211.2|22191.2|59
1657011600000|2022-07-05 09:00:00|22208.7|22188.7|22180.8|22160.8|22211.7|22190.8|22169.2|22149.2|83
1657011900000|2022-07-05 09:05:00|22183.3|22163.3|22156.6|22136.6|22190.8|22170.8|22156.6|22136.6|73
1657012200000|2022-07-05 09:10:00|22154.5|22134.5|22169.9|22149.9|22172|22152|22112.5|22092.5|100
1657012500000|2022-07-05 09:15:00|22169.5|22149.5|22164.5|22144.5|22169.9|22149.9|22157.4|22137.4|58
1657012800000|2022-07-05 09:20:00|22164.1|22144.1|22209.9|22189.9|22212.4|22192.4|22164.1|22144.1|110
1657013100000|2022-07-05 09:25:00|22207.4|22187.4|22233.2|22213.2|22250.7|22228.6|22190.7|22170.7|81
1657013400000|2022-07-05 09:30:00|22228.6|22208.6|22250.7|22230.7|22285.3|22265.3|22225.7|22205.7|38
1657013700000|2022-07-05 09:35:00|22248.6|22228.6|22225.7|22205.7|22248.6|22228.6|22223.2|22203.2|19
1657014000000|2022-07-05 09:40:00|22223.6|22203.6|22185.7|22165.7|22223.6|22203.6|22184|22164|27
1657014300000|2022-07-05 09:45:00|22179.4|22159.4|22164.8|22144.8|22179.4|22159.4|22153.6|22133.6|39
1657014600000|2022-07-05 09:50:00|22166.1|22146.1|22140.6|22120.6|22173.6|22153.6|22121.5|22101.5|45
1657014900000|2022-07-05 09:55:00|22123.1|22103.1|22098.1|22078.1|22123.1|22103.1|22071.5|22051.5|71
1657015200000|2022-07-05 10:00:00|22103.1|22083.1|22138.5|22118.5|22145.6|22125.6|22093.1|22065.6|43
1657015500000|2022-07-05 10:05:00|22136.4|22116.4|22118.1|22098.1|22148.1|22128.1|22115.6|22095.6|22
1657015800000|2022-07-05 10:10:00|22120.2|22100.2|22158.1|22138.1|22158.1|22138.1|22115.6|22095.6|29
1657016100000|2022-07-05 10:15:00|22163.1|22143.1|22203.1|22163.1|22203.1|22181|22158.1|22134.7|59
1657016400000|2022-07-05 10:20:00|22188.9|22168.9|22168|22148|22188.9|22168.9|22145.5|22125.5|14
1657016700000|2022-07-05 10:25:00|22175.5|22155.5|22225.5|22205.5|22233.9|22208|22175.5|22145.5|52
1657017000000|2022-07-05 10:30:00|22227.6|22207.6|22310.5|22290.5|22310.5|22290.5|22227.6|22207.6|53
1657017300000|2022-07-05 10:35:00|22313|22293|22323.4|22303.4|22355.9|22335.9|22303|22283|24
1657017600000|2022-07-05 10:40:00|22319.2|22299.2|22285.5|22265.5|22319.2|22299.2|22262.1|22239.6|23
1657017900000|2022-07-05 10:45:00|22289.6|22269.6|22273|22253|22290.1|22270.1|22271.3|22251.3|10
1657018200000|2022-07-05 10:50:00|22270.5|22250.5|22375|22355|22375|22355|22270.5|22250.5|47
1657018500000|2022-07-05 10:55:00|22375.4|22355.4|22317.9|22297.9|22375.4|22355.4|22317.9|22297.9|19
1657018800000|2022-07-05 11:00:00|22320.4|22300.4|22312.5|22292.5|22320.4|22300.4|22280.8|22260.8|6
1657019100000|2022-07-05 11:05:00|22317.5|22297.5|22317.9|22297.9|22325.4|22305.4|22317.5|22297.5|10
1657019400000|2022-07-05 11:10:00|22312.9|22292.9|22240.4|22220.4|22312.9|22292.9|22240.4|22220.4|46
1657019700000|2022-07-05 11:15:00|22223.7|22203.7|22170.8|22150.8|22251.6|22230.4|22170.8|22150.8|35
1657020000000|2022-07-05 11:20:00|22168.7|22148.7|22182.8|22162.8|22182.8|22162.8|22143.3|22120.3|31
1657020300000|2022-07-05 11:25:00|22184.9|22164.9|22197.8|22177.8|22220.3|22200.3|22184.9|22164.9|56
1657020600000|2022-07-05 11:30:00|22199.9|22179.9|22217|22197|22224.9|22202|22199.9|22179.9|6
1657020900000|2022-07-05 11:35:00|22214.5|22194.5|22224|22184|22232|22212|22209.5|22184|22
1657021200000|2022-07-05 11:40:00|22211.9|22191.9|22249.4|22229.4|22251.5|22231.5|22209.4|22189.4|22
1657021500000|2022-07-05 11:45:00|22246.9|22226.9|22234|22214|22246.9|22226.9|22222.3|22202.3|20
1657021800000|2022-07-05 11:50:00|22234.4|22214.4|22191.9|22171.9|22234.4|22214.4|22191.9|22171.9|8
1657022100000|2022-07-05 11:55:00|22194|22174|22215.2|22195.2|22217.7|22197.7|22194|22174|29
1657022400000|2022-07-05 12:00:00|22219.4|22199.4|22072.3|22052.3|22224.4|22204.4|22072.3|22052.3|180
1657022700000|2022-07-05 12:05:00|22071.9|22051.9|22089.3|22069.3|22099.8|22076.4|22049.4|22029.4|173
1657023000000|2022-07-05 12:10:00|22087.3|22067.3|22161.4|22141.4|22163.9|22143.9|22086.8|22066.8|95
1657023300000|2022-07-05 12:15:00|22160.2|22140.2|22186.4|22166.4|22201.4|22181.4|22136.4|22116.4|105
1657023600000|2022-07-05 12:20:00|22184.3|22164.3|22134.3|22114.3|22211|22191|22126.4|22106.4|106
1657023900000|2022-07-05 12:25:00|22138.9|22118.9|22121.4|22101.4|22172.2|22144.3|22111.8|22091.8|78
1657024200000|2022-07-05 12:30:00|22119.3|22099.3|22205.1|22185.1|22253.4|22233.4|22111.8|22091.8|197
1657024500000|2022-07-05 12:35:00|22204.7|22184.7|22253.4|22233.4|22253.4|22233.4|22167.2|22147.2|83
1657024800000|2022-07-05 12:40:00|22266.3|22246.3|22184.6|22164.6|22274.2|22253.8|22169.2|22148.8|108
1657025100000|2022-07-05 12:45:00|22184.2|22164.2|22149.2|22129.2|22184.2|22164.2|22145.9|22119.6|73
1657025400000|2022-07-05 12:50:00|22160.4|22140.4|22163.8|22143.8|22169.2|22146.7|22144.6|22124.6|56
1657025700000|2022-07-05 12:55:00|22170.4|22150.4|22184.2|22164.2|22189.2|22169.2|22165|22145|44
1657026000000|2022-07-05 13:00:00|22184.6|22164.6|22121.7|22101.7|22186.7|22166.7|22121.7|22101.7|79
1657026300000|2022-07-05 13:05:00|22119.6|22099.6|22034.1|22014.1|22119.6|22099.6|22034.1|22014.1|237
1657026600000|2022-07-05 13:10:00|22032.1|22012.1|22035.4|22015.4|22044.1|22024.1|22015|21995|184
1657026900000|2022-07-05 13:15:00|22033.3|22013.3|21989.1|21969.1|22033.3|22013.3|21986.6|21966.6|165
1657027200000|2022-07-05 13:20:00|21986.6|21966.6|22007.4|21987.4|22031.6|22011.6|21986.6|21966.6|118
1657027500000|2022-07-05 13:25:00|22009.5|21989.5|22057|22037|22068.6|22048.6|22009.5|21989.5|67
1657027800000|2022-07-05 13:30:00|22061.1|22041.1|22009.5|21989.5|22061.1|22041.1|21984.1|21964.1|186
1657028100000|2022-07-05 13:35:00|22005.3|21985.3|22019.9|21999.9|22019.9|21999.9|21982.4|21962.4|296
1657028400000|2022-07-05 13:40:00|22014.9|21994.9|22034.9|22014.9|22038.6|22018.6|22000.7|21969.9|209
1657028700000|2022-07-05 13:45:00|22032.8|22012.8|22014.8|21994.8|22032.8|22012.8|21986.1|21966.1|153
1657029000000|2022-07-05 13:50:00|22016.9|21996.9|22041.9|22021.9|22046.9|22026.9|22016.9|21996.9|124
1657029300000|2022-07-05 13:55:00|22042.3|22022.3|22036.9|22016.9|22063.1|22043.1|22022.3|22002.3|93
1657029600000|2022-07-05 14:00:00|22039|22019|22006.9|21986.9|22044.8|22022.3|22004.8|21984.8|90
1657029900000|2022-07-05 14:05:00|22007.3|21987.3|22141|22121|22141|22121|22007.3|21987.3|175
1657030200000|2022-07-05 14:10:00|22142.3|22122.3|22197.7|22177.7|22237.3|22217.3|22142.3|22122.3|183
1657030500000|2022-07-05 14:15:00|22201.8|22181.8|22151.8|22131.8|22237.2|22217.2|22147.2|22127.2|207
1657030800000|2022-07-05 14:20:00|22156.8|22136.8|22308.9|22288.9|22389.3|22369.3|22156.8|22136.8|371
1657031100000|2022-07-05 14:25:00|22306.8|22286.8|22273.9|22253.9|22306.8|22286.8|22258.9|22228.9|161
1657031400000|2022-07-05 14:30:00|22271.8|22251.8|22235.9|22215.9|22276.3|22256.3|22222.2|22202.2|105
1657031700000|2022-07-05 14:35:00|22233.8|22213.8|22295.9|22275.9|22296.3|22276.3|22212.2|22192.2|99
1657032000000|2022-07-05 14:40:00|22296.3|22276.3|22333.8|22313.8|22351.3|22331.3|22296.3|22276.3|180
1657032300000|2022-07-05 14:45:00|22336.3|22316.3|22270.9|22250.9|22351.3|22326.3|22248.8|22228.8|115
1657032600000|2022-07-05 14:50:00|22271.3|22251.3|22191.7|22171.7|22280.9|22260.9|22189.6|22169.6|108
1657032900000|2022-07-05 14:55:00|22191.3|22171.3|22161.2|22141.2|22195|22171.3|22144.6|22124.2|101
1657033200000|2022-07-05 15:00:00|22161.7|22141.7|22196.2|22176.2|22213.7|22193.7|22161.7|22141.7|75
1657033500000|2022-07-05 15:05:00|22200.4|22180.4|22249.9|22229.9|22249.9|22229.9|22200.4|22180.4|90
1657033800000|2022-07-05 15:10:00|22250.4|22230.4|22234.9|22214.9|22255.4|22232.4|22198.3|22174.9|78
1657034100000|2022-07-05 15:15:00|22235.3|22215.3|22290.3|22270.3|22290.3|22270.3|22230.3|22210.3|94
1657034400000|2022-07-05 15:20:00|22291.2|22271.2|22282.8|22262.8|22337.8|22317.8|22282.8|22262.8|82
1657034700000|2022-07-05 15:25:00|22280.7|22260.7|22203.2|22183.2|22287.8|22267.8|22189.9|22169.9|123
1657035000000|2022-07-05 15:30:00|22202.8|22182.8|22205.3|22185.3|22215.3|22195.3|22180.7|22160.7|58
1657035300000|2022-07-05 15:35:00|22202.8|22182.8|22133.6|22113.6|22202.8|22182.8|22133.6|22113.6|64
1657035600000|2022-07-05 15:40:00|22138.6|22118.6|22116.1|22096.1|22168.6|22148.6|22116.1|22096.1|96
1657035900000|2022-07-05 15:45:00|22120.2|22100.2|22183.6|22163.6|22186.1|22166.1|22116.1|22096.1|72
1657036200000|2022-07-05 15:50:00|22181.1|22161.1|22171.1|22151.1|22181.1|22161.1|22163.1|22138.6|50
1657036500000|2022-07-05 15:55:00|22170.6|22150.6|22221.5|22201.5|22223.5|22203.5|22170.6|22150.6|70
1657036800000|2022-07-05 16:00:00|22224|22204|22154.8|22134.8|22229.4|22209.4|22154.8|22134.8|188
1657037100000|2022-07-05 16:05:00|22150.6|22130.6|22114.4|22094.4|22162.7|22142.7|22104.4|22084.4|296
1657037400000|2022-07-05 16:10:00|22114|22094|22050.2|22030.2|22121.1|22101.1|22029.8|22009.8|513
1657037700000|2022-07-05 16:15:00|22047.7|22027.7|22055.2|22035.2|22057.3|22037.3|21998.2|21978.2|353
1657038000000|2022-07-05 16:20:00|22057.3|22037.3|22064.4|22044.4|22089.4|22069.4|22021.9|22001.9|844
1657038300000|2022-07-05 16:25:00|22069.4|22049.4|22035.2|22015.2|22084.4|22064.4|22035.2|22015.2|276
1657038600000|2022-07-05 16:30:00|22032.7|22012.7|22015.2|21995.2|22037.7|22017.7|22015.2|21995.2|70
1657038900000|2022-07-05 16:35:00|22017.2|21997.2|22009.3|21989.3|22022.7|22002.7|21997.7|21977.7|82
1657039200000|2022-07-05 16:40:00|22009.7|21989.7|22010.6|21990.6|22020.1|22000.1|22007.7|21987.7|60
1657039500000|2022-07-05 16:45:00|22010.1|21990.1|22000.1|21980.1|22010.1|21990.1|21992.6|21972.6|69
1657039800000|2022-07-05 16:50:00|21998.1|21978.1|22002.2|21982.2|22007.2|21987.2|21995.1|21975.1|138
1657040100000|2022-07-05 16:55:00|22004.3|21984.3|22023.4|22003.4|22023.4|22003.4|21999.3|21979.3|114
1657040400000|2022-07-05 17:00:00|22023.8|22003.8|22029.2|22009.2|22044.2|22024.2|22023.8|22003.8|86
1657040700000|2022-07-05 17:05:00|22031.3|22011.3|22000.1|21980.1|22032.6|22011.7|22000.1|21980.1|67
1657041000000|2022-07-05 17:10:00|22002.1|21982.1|21994.6|21974.6|22005.1|21985.1|21994.2|21974.2|60
1657041300000|2022-07-05 17:15:00|21990.5|21970.5|22027.5|22007.5|22027.5|22007.5|21987.5|21967.5|77
1657041600000|2022-07-05 17:20:00|22028|22008|22035|22015|22039.6|22019.6|22028|22008|65
1657041900000|2022-07-05 17:25:00|22039.6|22019.6|22030.4|21990.4|22052.5|22032.5|22001.6|21977.1|153
1657042200000|2022-07-05 17:30:00|||||||||1
1657095300000|2022-07-06 08:15:00|22032.6|21992.6|22141.9|22121.9|22257.8|22237.8|22032.6|21992.6|310
1657095600000|2022-07-06 08:20:00|22146|22126|22139.9|22119.9|22156.9|22136.9|22134.4|22114.4|39
1657095900000|2022-07-06 08:25:00|22139.8|22119.8|22082.8|22062.8|22141.9|22121.9|22082.8|22062.8|120
1657096200000|2022-07-06 08:30:00|22084.8|22064.8|22085.3|22065.3|22087.3|22067.3|22070.3|22050.3|57
1657096500000|2022-07-06 08:35:00|22083.2|22063.2|22119.3|22099.3|22119.3|22099.3|22083.2|22063.2|37
1657096800000|2022-07-06 08:40:00|22125.5|22105.5|22141.8|22121.8|22156.4|22124.3|22116.8|22096.8|51
1657097100000|2022-07-06 08:45:00|22144.8|22124.8|22109.3|22089.3|22144.8|22124.8|22109.3|22089.3|27
1657097400000|2022-07-06 08:50:00|22115.5|22095.5|22141.8|22121.8|22149.3|22129.3|22114.3|22094.3|37
1657097700000|2022-07-06 08:55:00|22142.3|22122.3|22149.3|22129.3|22161.8|22139.3|22141.8|22121.8|35
1657098000000|2022-07-06 09:00:00|22146.8|22126.8|22165.6|22145.6|22194.3|22174.3|22144.3|22124.3|142
1657098300000|2022-07-06 09:05:00|22163.6|22143.6|22166.7|22146.7|22169.2|22149.2|22144.3|22124.3|44
1657098600000|2022-07-06 09:10:00|22164.7|22144.7|22146.7|22126.7|22166.7|22146.7|22146.7|22126.7|52
1657098900000|2022-07-06 09:15:00|22142.6|22122.6|22151.7|22131.7|22157.2|22137.2|22131.7|22111.7|17
1657099200000|2022-07-06 09:20:00|22150.8|22130.8|22159.2|22139.2|22174.2|22154.2|22141.3|22121.3|48
1657099500000|2022-07-06 09:25:00|22156.7|22136.7|22119.2|22099.2|22164.2|22144.2|22119.2|22099.2|41
1657099800000|2022-07-06 09:30:00|22118.3|22098.3|22089.2|22069.2|22118.3|22098.3|22077.6|22057.6|34
1657100100000|2022-07-06 09:35:00|22094.2|22074.2|22084.1|22064.1|22094.2|22074.2|22084.1|22064.1|63
1657100400000|2022-07-06 09:40:00|22085|22065|22087.5|22067.5|22087.5|22067.5|22084.6|22064.6|21
1657100700000|2022-07-06 09:45:00|22085|22065|22087.5|22067.5|22090|22070|22070.5|22050.5|32
1657101000000|2022-07-06 09:50:00|22085|22065|22085|22065|22087.5|22067.5|22082.5|22062.5|15
1657101300000|2022-07-06 09:55:00|22087|22067|22087.5|22067.5|22087.5|22067.5|22087|22067|12
1657101600000|2022-07-06 10:00:00|22100|22080|22102.5|22082.5|22110|22090|22095|22075|18
1657101900000|2022-07-06 10:05:00|22100|22080|22131.5|22111.5|22138.1|22118.1|22100|22080|41
1657102200000|2022-07-06 10:10:00|22131.1|22111.1|22144|22124|22156.5|22136.5|22129|22109|27
1657102500000|2022-07-06 10:15:00|22142|22122|22109|22089|22144|22124|22109|22089|18
1657102800000|2022-07-06 10:20:00|22106.5|22086.5|22144|22124|22149|22129|22106.5|22086.5|20
1657103100000|2022-07-06 10:25:00|22146.5|22126.5|22144|22124|22151.5|22131.5|22134|22114|15
1657103400000|2022-07-06 10:30:00|22144.4|22124.4|22134|22114|22146.5|22126.5|22131.5|22111.5|16
1657103700000|2022-07-06 10:35:00|22136|22116|22144.4|22124.4|22146.4|22126.4|22136|22116|5
1657104000000|2022-07-06 10:40:00|22143.9|22123.9|22156|22136|22156.4|22136.4|22139.4|22119.4|23
1657104300000|2022-07-06 10:45:00|22158|22138|22146.4|22126.4|22158.5|22138.5|22146|22126|5
1657104600000|2022-07-06 10:50:00|22143.9|22123.9|22136.4|22116.4|22143.9|22123.9|22136.4|22116.4|22
1657104900000|2022-07-06 10:55:00|22138.9|22118.9|22123|22103|22138.9|22118.9|22120.9|22100.9|34
1657105200000|2022-07-06 11:00:00|22120.9|22100.9|22104.8|22084.8|22122.5|22102.5|22101.4|22081.4|41
1657105500000|2022-07-06 11:05:00|22103.9|22083.9|22093.8|22073.8|22103.9|22083.9|22093.8|22073.8|104
1657105800000|2022-07-06 11:10:00|22093.4|22073.4|22093.8|22073.8|22093.8|22073.8|22088.8|22068.8|58
1657106100000|2022-07-06 11:15:00|22098.8|22078.8|22063.8|22043.8|22098.8|22078.8|22063.8|22043.8|104
1657106400000|2022-07-06 11:20:00|22066.3|22046.3|22080.8|22060.8|22083.3|22063.3|22066.3|22046.3|24
1657106700000|2022-07-06 11:25:00|22083.3|22063.3|22101.3|22081.3|22111.3|22091.3|22083.3|22063.3|31
1657107000000|2022-07-06 11:30:00|22107.4|22087.4|22101.3|22081.3|22108.8|22088.8|22093.8|22073.8|20
1657107300000|2022-07-06 11:35:00|22103.3|22083.3|22081.2|22061.2|22103.8|22083.8|22081.2|22061.2|9
1657107600000|2022-07-06 11:40:00|22078.7|22058.7|22058.7|22038.7|22096.2|22076.2|22048.1|22028.1|53
1657107900000|2022-07-06 11:45:00|22058.3|22038.3|22056.2|22036.2|22062.6|22038.7|22042.1|22021.7|50
1657108200000|2022-07-06 11:50:00|22068.5|22048.5|22098.7|22078.7|22103.7|22083.7|22063.7|22043.7|48
1657108500000|2022-07-06 11:55:00|22096.6|22076.6|22081.2|22061.2|22098.7|22078.7|22068.7|22048.7|24
1657108800000|2022-07-06 12:00:00|22084.1|22064.1|22061.2|22041.2|22086.2|22066.2|22041.2|22021.2|67
1657109100000|2022-07-06 12:05:00|22059.1|22039.1|22041.1|22021.1|22059.1|22039.1|22016.1|21996.1|178
1657109400000|2022-07-06 12:10:00|22036.1|22016.1|22043.6|22023.6|22043.6|22023.6|22021.1|22001.1|48
1657109700000|2022-07-06 12:15:00|22045.7|22025.7|22088.6|22068.6|22091.1|22071.1|22045.7|22025.7|116
1657110000000|2022-07-06 12:20:00|22086.6|22066.6|22126.1|22106.1|22126.1|22106.1|22058.6|22038.6|55
1657110300000|2022-07-06 12:25:00|22131.1|22111.1|22116.1|22096.1|22141.5|22121.5|22108.6|22086.1|62
1657110600000|2022-07-06 12:30:00|22130.2|22090.2|22116.1|22096.1|22140.2|22120.2|22086.1|22066.1|112
1657110900000|2022-07-06 12:35:00|22116|22096|22064|22044|22145.6|22123.5|22064|22044|151
1657111200000|2022-07-06 12:40:00|22063.5|22043.5|22038.5|22018.5|22063.5|22043.5|22038.5|22018.5|38
1657111500000|2022-07-06 12:45:00|22034.4|22014.4|22063.5|22043.5|22068.5|22048.5|22033.5|22013.5|80
1657111800000|2022-07-06 12:50:00|22061.5|22041.5|22078.5|22058.5|22078.5|22058.5|22059|22039|35
1657112100000|2022-07-06 12:55:00|22078|22058|22108.5|22088.5|22118.5|22098.5|22068.5|22048.5|41
1657112400000|2022-07-06 13:00:00|22098.9|22078.9|22071|22051|22098.9|22078.9|22066|22046|51
1657112700000|2022-07-06 13:05:00|22070.9|22050.9|22071.9|22051.9|22071.9|22051.9|22049.4|22029.4|46
1657113000000|2022-07-06 13:10:00|22074.4|22054.4|22115.9|22075.9|22116.4|22096.4|22071.9|22051.9|105
1657113300000|2022-07-06 13:15:00|22097.8|22077.8|22100|22080|22102.5|22082.5|22065.9|22045.9|103
1657113600000|2022-07-06 13:20:00|22100.4|22080.4|22175|22155|22212|22192|22100.4|22080.4|106
1657113900000|2022-07-06 13:25:00|22177.5|22157.5|22260.6|22240.6|22268.6|22243.6|22157.5|22137.5|173
1657114200000|2022-07-06 13:30:00|22265.1|22245.1|22280.1|22260.1|22289.9|22269.9|22242|22222|216
1657114500000|2022-07-06 13:35:00|22277.2|22257.2|22305.6|22285.6|22324.2|22304.2|22277.2|22257.2|181
1657114800000|2022-07-06 13:40:00|22306.5|22286.5|22301|22281|22340.6|22320.6|22240.6|22220.6|272
1657115100000|2022-07-06 13:45:00|22305.1|22285.1|22185.3|22165.3|22311.5|22291.5|22185.3|22165.3|175
1657115400000|2022-07-06 13:50:00|22187.4|22167.4|22107.8|22087.8|22199|22179|22107.8|22087.8|191
1657115700000|2022-07-06 13:55:00|22106.4|22086.4|22072.3|22052.3|22106.4|22086.4|22072.3|22052.3|163
1657116000000|2022-07-06 14:00:00|22074.4|22054.4|21999.2|21979.2|22099.8|22079.8|21991.7|21971.7|246
1657116300000|2022-07-06 14:05:00|21997.1|21977.1|22016.2|21996.2|22016.7|21996.7|21986.7|21966.7|151
1657116600000|2022-07-06 14:10:00|22018.2|21998.2|22035.1|22015.1|22075.7|22055.3|22005.7|21985.7|112
1657116900000|2022-07-06 14:15:00|22033.7|22013.7|21886.6|21866.6|22035.7|22015.7|21864.6|21844.6|415
1657117200000|2022-07-06 14:20:00|21904.6|21864.6|21952.5|21932.5|21952.5|21932.5|21886.6|21864.6|226
1657117500000|2022-07-06 14:25:00|21955|21935|22015|21995|22015|21995|21950|21930|100
1657117800000|2022-07-06 14:30:00|22008.9|21988.9|21935|21915|22014.8|21988.9|21935|21915|101
1657118100000|2022-07-06 14:35:00|21933|21913|21882.9|21862.9|21933|21913|21846.4|21826.4|258
1657118400000|2022-07-06 14:40:00|21883.4|21863.4|21923.9|21903.9|21942|21922|21875.4|21855.4|100
1657118700000|2022-07-06 14:45:00|21923.8|21903.8|21975.6|21935.6|21980.6|21952.6|21893.8|21873.8|241
1657119000000|2022-07-06 14:50:00|21968.1|21948.1|21978.1|21958.1|21985.6|21965.6|21960.6|21940.1|173
1657119300000|2022-07-06 14:55:00|21974|21954|21894|21874|21989|21969|21894|21874|176
1657119600000|2022-07-06 15:00:00|21891.5|21871.5|21929.4|21909.4|21952.1|21926.9|21866.5|21842.4|226
1657119900000|2022-07-06 15:05:00|21927.4|21907.4|21879.4|21859.4|21927.4|21907.4|21879.4|21854|93
1657120200000|2022-07-06 15:10:00|21876.9|21856.9|21896.4|21876.4|21907.4|21883.9|21865.8|21845.8|67
1657120500000|2022-07-06 15:15:00|21891.9|21871.9|21897.3|21877.3|21946.4|21926.4|21889.4|21869.4|320
1657120800000|2022-07-06 15:20:00|21895.3|21875.3|21947.3|21927.3|21947.3|21927.3|21894.8|21874.8|96
1657121100000|2022-07-06 15:25:00|21943.3|21923.3|21943.2|21923.2|21957.3|21937.3|21934.8|21914.8|46
1657121400000|2022-07-06 15:30:00|21939.8|21919.8|21887.8|21867.8|21939.8|21919.8|21887.3|21867.3|63
1657121700000|2022-07-06 15:35:00|21885.7|21865.7|21889.8|21869.8|21897.3|21877.3|21879.8|21859.8|66
1657122000000|2022-07-06 15:40:00|21887.3|21867.3|21937.9|21917.9|21937.9|21917.9|21868.8|21848.8|154
1657122300000|2022-07-06 15:45:00|21933.4|21913.4|21927.9|21907.9|21935.4|21915.4|21913.4|21893.4|53
1657122600000|2022-07-06 15:50:00|21930.4|21910.4|21937.9|21917.9|21947.9|21927.9|21930.4|21910.4|82
1657122900000|2022-07-06 15:55:00|21936.5|21916.5|21929.9|21909.9|21945.4|21925.4|21920.8|21900.8|94
1657123200000|2022-07-06 16:00:00|21930.4|21910.4|21890.8|21870.8|21944.9|21924.9|21890.8|21870.8|78
1657123500000|2022-07-06 16:05:00|21888.3|21868.3|21901.7|21881.7|21915.3|21895.3|21883.3|21863.3|89
1657123800000|2022-07-06 16:10:00|21903.8|21883.8|21937.8|21917.8|21942.8|21922.8|21898.3|21878.3|147
1657124100000|2022-07-06 16:15:00|21935.8|21915.8|21909.7|21889.7|21938.7|21918.7|21909.7|21889.7|120
1657124400000|2022-07-06 16:20:00|21911.7|21891.7|21889.2|21869.2|21914.6|21894.6|21861.7|21841.7|1202
1657124700000|2022-07-06 16:25:00|21884.6|21864.6|21868.7|21848.7|21893.7|21873.7|21863.7|21843.7|104
1657125000000|2022-07-06 16:30:00|21871.2|21851.2|21849.6|21829.6|21871.2|21851.2|21849.6|21829.6|94
1657125300000|2022-07-06 16:35:00|21845.5|21825.5|21840.1|21820.1|21846.6|21826.6|21840.1|21820.1|142
1657125600000|2022-07-06 16:40:00|21838|21818|21808.5|21788.5|21838|21818|21808|21788|120
1657125900000|2022-07-06 16:45:00|21806|21786|21825.5|21805.5|21825.5|21805.5|21803.5|21783.5|165
1657126200000|2022-07-06 16:50:00|21827.5|21807.5|21825|21805|21830.9|21810.9|21823|21803|86
1657126500000|2022-07-06 16:55:00|21825.5|21805.5|21820.5|21800.5|21825.5|21805.5|21805.9|21785.9|63
1657126800000|2022-07-06 17:00:00|21820|21800|21830.4|21810.4|21835.4|21815.4|21802.3|21782.3|140
1657127100000|2022-07-06 17:05:00|21827.9|21807.9|21833.4|21813.4|21833.4|21813.4|21827.9|21807.9|34
1657127400000|2022-07-06 17:10:00|21835.4|21815.4|21816.3|21796.3|21835.4|21815.4|21816.3|21796.3|49
1657127700000|2022-07-06 17:15:00|21814.3|21794.3|21811.8|21791.8|21814.3|21794.3|21794.8|21774.8|59
1657128000000|2022-07-06 17:20:00|21813.8|21793.8|21820.4|21800.4|21830.8|21810.8|21808.4|21788.4|85
1657128300000|2022-07-06 17:25:00|21820.8|21800.8|21797.2|21777.2|21825.4|21805.4|21796.3|21776.3|219
1657181700000|2022-07-07 08:15:00|21795|21775|21957.5|21937.5|21957.5|21937.5|21795|21775|132
1657182000000|2022-07-07 08:20:00|21962.5|21942.5|21980.5|21960.5|21989|21960.5|21960.5|21940.5|93
1657182300000|2022-07-07 08:25:00|21983|21963|21978|21958|21983|21963|21975.5|21955.5|32
1657182600000|2022-07-07 08:30:00|21980.5|21960.5|22002.5|21962.5|22004.5|21984.5|21980.5|21960.5|33
1657182900000|2022-07-07 08:35:00|21985.5|21965.5|21930|21910|21985.5|21965.5|21930|21907.5|22
1657183200000|2022-07-07 08:40:00|21925|21905|21889.9|21869.9|21925|21905|21887.4|21867.4|59
1657183500000|2022-07-07 08:45:00|21892|21872|21865.4|21845.4|21912.4|21892.4|21862.9|21842.9|44
1657183800000|2022-07-07 08:50:00|21861.4|21841.4|21845.4|21825.4|21870.4|21850.4|21837.9|21812.9|51
1657184100000|2022-07-07 08:55:00|21852.9|21812.9|21857.9|21837.9|21857.9|21837.9|21836.4|21812.9|25
1657184400000|2022-07-07 09:00:00|21857.4|21837.4|21875.4|21855.4|21897.9|21877.9|21845.9|21825.9|42
1657184700000|2022-07-07 09:05:00|21879.4|21859.4|21860.4|21840.4|21880.4|21860.4|21857.9|21837.9|21
1657185000000|2022-07-07 09:10:00|21860.3|21840.3|21945.3|21925.3|21945.3|21925.3|21860.3|21840.3|28
1657185300000|2022-07-07 09:15:00|21946.3|21926.3|21980.3|21960.3|21985.3|21965.3|21946.3|21926.3|50
1657185600000|2022-07-07 09:20:00|21981.3|21961.3|21965.3|21945.3|21985.3|21965.3|21956.8|21936.8|27
1657185900000|2022-07-07 09:25:00|21965.8|21945.8|21977.8|21957.8|21980.8|21960.8|21965.8|21945.8|33
1657186200000|2022-07-07 09:30:00|21975.8|21955.8|21941.7|21921.7|21983.3|21963.3|21941.7|21921.7|49
1657186500000|2022-07-07 09:35:00|21941.3|21921.3|21945.3|21925.3|21945.8|21925.8|21938.8|21918.8|7
1657186800000|2022-07-07 09:40:00|21945.2|21925.2|21938.7|21918.7|21945.7|21925.7|21938.7|21918.7|19
1657187100000|2022-07-07 09:45:00|21940.7|21920.7|21943.7|21923.7|21945.7|21925.7|21923.7|21903.7|20
1657187400000|2022-07-07 09:50:00|21944.2|21924.2|21971.2|21951.2|21971.2|21951.2|21941.2|21921.2|16
1657187700000|2022-07-07 09:55:00|21973.7|21953.7|21989.7|21969.7|21989.7|21969.7|21973.7|21953.7|30
1657188000000|2022-07-07 10:00:00|21986.7|21966.7|21967.1|21947.1|21989.7|21969.7|21964.2|21944.2|43
1657188300000|2022-07-07 10:05:00|21966.7|21946.7|21979.6|21959.6|21982.1|21962.1|21954.6|21934.6|13
1657188600000|2022-07-07 10:10:00|21982.1|21962.1|21962.1|21942.1|21982.1|21962.1|21960.1|21940.1|22
1657188900000|2022-07-07 10:15:00|21969.6|21949.6|21979.6|21959.6|21979.6|21959.6|21969.6|21949.6|9
1657189200000|2022-07-07 10:20:00|21984.6|21964.6|21997.1|21977.1|22007.1|21987.1|21984.6|21964.6|28
1657189500000|2022-07-07 10:25:00|21994.6|21974.6|21969.6|21949.6|21997.1|21977.1|21969.6|21949.6|57
1657189800000|2022-07-07 10:30:00|21972.1|21952.1|21962.1|21942.1|21972.1|21952.1|21951|21931|11
1657190100000|2022-07-07 10:35:00|21962|21942|21972|21952|21972|21952|21962|21942|23
1657190400000|2022-07-07 10:40:00|21974|21954|21989.5|21969.5|21992|21972|21974|21954|20
1657190700000|2022-07-07 10:45:00|21991.5|21971.5|22029.5|22009.5|22032|22012|21991.5|21971.5|30
1657191000000|2022-07-07 10:50:00|22032|22012|22023.5|22003.5|22034.5|22014.5|22018.5|21998.5|38
1657191300000|2022-07-07 10:55:00|22018.5|21998.5|22008.5|21988.5|22018.5|21998.5|22003.5|21983.5|9
1657191600000|2022-07-07 11:00:00|22006|21986|21997|21977|22006|21986|21997|21977|5
1657191900000|2022-07-07 11:05:00|21999.5|21979.5|21990.9|21970.9|22001.5|21981.5|21990.9|21970.9|12
1657192200000|2022-07-07 11:10:00|21988.4|21968.4|22028.9|22008.9|22028.9|22008.9|21981.4|21961.4|52
1657192500000|2022-07-07 11:15:00|22030.9|22010.9|22003.9|21983.9|22031.4|22011.4|22003.9|21983.9|37
1657192800000|2022-07-07 11:20:00|21998.9|21978.9|21976.9|21956.9|21998.9|21978.9|21974.4|21954.4|12
1657193100000|2022-07-07 11:25:00|21979.4|21959.4|21976.9|21956.9|22006.9|21986.9|21976.9|21956.9|15
1657193400000|2022-07-07 11:30:00|21957.9|21937.9|21965.4|21945.4|21965.9|21945.9|21926.3|21906.3|64
1657193700000|2022-07-07 11:35:00|21969.4|21949.4|21940.3|21920.3|21969.4|21949.4|21938.8|21918.8|55
1657194000000|2022-07-07 11:40:00|21937.8|21917.8|21942.8|21922.8|21942.8|21922.8|21935.3|21915.3|16
1657194300000|2022-07-07 11:45:00|21943.3|21923.3|21937.8|21917.8|21952.8|21932.8|21937.8|21917.8|11
1657194600000|2022-07-07 11:50:00|21939.8|21919.8|21957.8|21937.8|21957.8|21937.8|21939.8|21919.8|22
1657194900000|2022-07-07 11:55:00|21955.3|21935.3|21910.8|21890.8|21955.3|21935.3|21905.8|21885.8|70
1657195200000|2022-07-07 12:00:00|21912.8|21892.8|21921.3|21901.3|21921.3|21901.3|21890.8|21870.8|56
1657195500000|2022-07-07 12:05:00|21923.3|21903.3|21888.2|21868.2|21925.8|21905.8|21875.2|21855.2|165
1657195800000|2022-07-07 12:10:00|21883.2|21863.2|21915.7|21895.7|21925.7|21905.7|21880.7|21860.7|73
1657196100000|2022-07-07 12:15:00|21915.2|21895.2|21955.7|21935.7|21960.7|21940.7|21893.2|21873.2|74
1657196400000|2022-07-07 12:20:00|21953.7|21933.7|21948.2|21928.2|21975.7|21952.7|21943.2|21923.2|47
1657196700000|2022-07-07 12:25:00|21950.7|21930.7|21938.2|21918.2|21965.2|21937.7|21915.7|21895.7|44
1657197000000|2022-07-07 12:30:00|21937.7|21917.7|21903.2|21883.2|21945.2|21917.7|21893.2|21873.2|81
1657197300000|2022-07-07 12:35:00|21908.2|21888.2|21930.6|21910.6|21933.1|21913.1|21888.6|21868.6|72
1657197600000|2022-07-07 12:40:00|21935.6|21915.6|22026.1|22006.1|22026.1|22006.1|21935.6|21915.6|127
1657197900000|2022-07-07 12:45:00|22028.1|22008.1|21929.6|21909.6|22076.1|22056.1|21929.6|21909.6|327
1657198200000|2022-07-07 12:50:00|21931.6|21911.6|21917.1|21897.1|21945.1|21925.1|21917.1|21897.1|44
1657198500000|2022-07-07 12:55:00|21919.6|21899.6|21889.6|21869.6|21919.6|21899.6|21887.1|21867.1|61
1657198800000|2022-07-07 13:00:00|21891.6|21871.6|21919.6|21899.6|21962.1|21942.1|21874.6|21854.6|133
1657199100000|2022-07-07 13:05:00|21917.1|21897.1|21946|21926|21969.6|21949.6|21902.1|21882.1|111
1657199400000|2022-07-07 13:10:00|21943.5|21923.5|21996|21976|21996|21976|21941|21915|124
1657199700000|2022-07-07 13:15:00|21998|21978|22016|21996|22029|22009|21976|21956|92
1657200000000|2022-07-07 13:20:00|22018|21998|22024.5|22004.5|22047.5|22023.5|22018|21997|64
1657200300000|2022-07-07 13:25:00|22023.5|22003.5|22008.5|21988.5|22046|22026|22001.5|21981.5|71
1657200600000|2022-07-07 13:30:00|22006.5|21986.5|22003|21983|22026.5|22006.5|21996.5|21971.5|124
1657200900000|2022-07-07 13:35:00|22001|21981|22088.5|22068.5|22156|22126|21986.5|21966.5|343
1657201200000|2022-07-07 13:40:00|22086.5|22066.5|22060.9|22040.9|22114.4|22092.4|22060.9|22040.9|161
1657201500000|2022-07-07 13:45:00|22062.9|22042.9|22083.4|22063.4|22083.4|22063.4|22051.9|22031.9|106
1657201800000|2022-07-07 13:50:00|22089.4|22069.4|22167.4|22147.4|22167.4|22147.4|22058.4|22038.4|208
1657202100000|2022-07-07 13:55:00|22177.4|22157.4|22255.9|22235.9|22312.9|22292.9|22177.4|22157.4|547
1657202400000|2022-07-07 14:00:00|22256.4|22236.4|22188.9|22168.9|22260.9|22240.9|22186.4|22166.4|160
1657202700000|2022-07-07 14:05:00|22181.4|22161.4|22116.4|22096.4|22181.4|22161.4|22116.4|22096.4|133
1657203000000|2022-07-07 14:10:00|22124.4|22084.4|22070.3|22050.3|22126.9|22106.4|22061.8|22041.8|145
1657203300000|2022-07-07 14:15:00|22078.3|22058.3|22042.3|22022.3|22094.3|22070.8|22010.8|21990.8|183
1657203600000|2022-07-07 14:20:00|22044.3|22024.3|21987.3|21967.3|22047.3|22027.3|21953.8|21933.8|198
1657203900000|2022-07-07 14:25:00|21986.8|21966.8|22012.3|21992.3|22019.8|21996.8|21956.8|21934.8|90
1657204200000|2022-07-07 14:30:00|22014.8|21994.8|22089.3|22069.3|22090.8|22070.8|22002.3|21982.3|127
1657204500000|2022-07-07 14:35:00|22091.8|22071.8|22079.8|22059.8|22136.3|22116.3|22079.8|22059.8|150
1657204800000|2022-07-07 14:40:00|22081.8|22061.8|22064.2|22044.2|22101.8|22081.8|22033.3|22000.3|81
1657205100000|2022-07-07 14:45:00|22062.2|22042.2|22039.7|22019.7|22069.7|22042.2|22027.2|22007.2|82
1657205400000|2022-07-07 14:50:00|22041.7|22021.7|22126.7|22106.7|22134.7|22114.7|22041.7|22021.7|73
1657205700000|2022-07-07 14:55:00|22127.2|22107.2|22102.2|22082.2|22127.2|22107.2|22092.2|22072.2|147
1657206000000|2022-07-07 15:00:00|22100.2|22080.2|22028.7|22008.7|22100.2|22080.2|22028.7|22008.7|179
1657206300000|2022-07-07 15:05:00|22026.7|22006.7|22035.2|22015.2|22057.2|22037.2|22023.2|22003.2|158
1657206600000|2022-07-07 15:10:00|22033.2|22013.2|21924.7|21904.7|22033.2|22013.2|21924.7|21904.7|165
1657206900000|2022-07-07 15:15:00|21920.2|21900.2|21853.1|21833.1|21920.2|21900.2|21842.1|21820.7|275
1657207200000|2022-07-07 15:20:00|21847.2|21827.2|21858.1|21838.1|21885.6|21865.6|21833.1|21813.1|214
1657207500000|2022-07-07 15:25:00|21863.1|21843.1|21941.6|21921.6|21949.6|21926.6|21863.1|21843.1|173
1657207800000|2022-07-07 15:30:00|21953.6|21913.6|21891.6|21871.6|21954.1|21929.6|21886.1|21866.1|182
1657208100000|2022-07-07 15:35:00|21892.6|21872.6|21827.1|21807.1|21909.1|21889.1|21824.6|21804.6|184
1657208400000|2022-07-07 15:40:00|21827.6|21807.6|21822.6|21802.6|21854.6|21834.6|21819.6|21799.6|156
1657208700000|2022-07-07 15:45:00|21823.1|21803.1|21844|21824|21844|21824|21820.1|21800.1|75
1657209000000|2022-07-07 15:50:00|21844.5|21824.5|21864.5|21844.5|21881.5|21861.5|21842|21822|36
1657209300000|2022-07-07 15:55:00|21855|21835|21825|21805|21855|21835|21820.5|21800.5|78
1657209600000|2022-07-07 16:00:00|21827.5|21807.5|21815|21795|21827.5|21807.5|21815|21795|183
1657209900000|2022-07-07 16:05:00|21817.5|21797.5|21797.5|21777.5|21827.5|21807.5|21797.5|21777.5|121
1657210200000|2022-07-07 16:10:00|21795.5|21775.5|21844.5|21824.5|21867|21847|21795.5|21775.5|294
1657210500000|2022-07-07 16:15:00|21845|21825|21828|21808|21874.5|21854.5|21816.9|21796.4|223
1657210800000|2022-07-07 16:20:00|21829.4|21809.4|21832.9|21812.9|21859.4|21839.4|21811.9|21791.9|751
1657211100000|2022-07-07 16:25:00|21834.9|21814.9|21830.4|21810.4|21850.9|21830.9|21830.4|21810.4|210
1657211400000|2022-07-07 16:30:00|21827.9|21807.9|21822.9|21802.9|21827.9|21807.9|21822.4|21802.4|25
1657211700000|2022-07-07 16:35:00|21822.4|21802.4|21827.9|21807.9|21828.9|21808.9|21807.9|21787.9|178
1657212000000|2022-07-07 16:40:00|21823.4|21803.4|21809.4|21789.4|21836.4|21816.4|21806.9|21786.9|77
1657212300000|2022-07-07 16:45:00|21806.9|21786.9|21821.9|21801.9|21821.9|21801.9|21799.9|21779.9|56
1657212600000|2022-07-07 16:50:00|21824.4|21804.4|21839.3|21819.3|21847.3|21827.3|21824.3|21804.3|63
1657212900000|2022-07-07 16:55:00|21836.8|21816.8|21826.8|21806.8|21836.8|21816.8|21826.8|21806.8|63
1657213200000|2022-07-07 17:00:00|21824.3|21804.3|21816.8|21796.8|21824.3|21804.3|21806.8|21786.8|57
1657213500000|2022-07-07 17:05:00|21819.3|21799.3|21826.8|21806.8|21829.3|21809.3|21819.3|21799.3|94
1657213800000|2022-07-07 17:10:00|21827.3|21807.3|21807.3|21787.3|21830.3|21809.3|21807.3|21787.3|126
1657214100000|2022-07-07 17:15:00|21805.3|21785.3|21825.3|21805.3|21825.3|21805.3|21804.8|21784.8|64
1657214400000|2022-07-07 17:20:00|21827.8|21807.8|21821.7|21801.7|21832.8|21812.8|21820.3|21800.3|60
1657214700000|2022-07-07 17:25:00|21819.7|21799.7|21802.7|21782.7|21845.2|21822.2|21802.7|21782.7|159
1657268100000|2022-07-08 08:15:00|21805|21785|21953.5|21933.5|21956|21933.5|21805|21785|179
1657268400000|2022-07-08 08:20:00|21951|21931|21864.6|21844.6|21954.6|21931|21864.6|21839.6|49
1657268700000|2022-07-08 08:25:00|21867.1|21847.1|21877.1|21857.1|21890.1|21862.1|21867.1|21839.6|27
1657269000000|2022-07-08 08:30:00|21875.1|21855.1|21887|21867|21887.1|21867.1|21865.1|21845.1|13
1657269300000|2022-07-08 08:35:00|21882|21862|21869.5|21849.5|21889.5|21862|21867|21847|69
1657269600000|2022-07-08 08:40:00|21870.1|21850.1|21877|21857|21877|21857|21864.5|21844.5|25
1657269900000|2022-07-08 08:45:00|21879.5|21859.5|21909.5|21889.5|21919.5|21899.5|21879.5|21859.5|36
1657270200000|2022-07-08 08:50:00|21907.5|21887.5|21869.5|21849.5|21907.5|21887.5|21867|21845|20
1657270500000|2022-07-08 08:55:00|21867.5|21847.5|21864.5|21844.5|21867.5|21847.5|21864.5|21844.5|9
1657270800000|2022-07-08 09:00:00|21867|21847|21778.3|21758.3|21867|21847|21778.3|21758.3|49
1657271100000|2022-07-08 09:05:00|21780.8|21760.8|21778.9|21758.9|21780.8|21760.8|21778.3|21758.3|75
1657271400000|2022-07-08 09:10:00|21779.4|21759.4|21788|21768|21795.5|21775.5|21779.4|21759.4|73
1657271700000|2022-07-08 09:15:00|21786.9|21766.9|21803|21783|21803|21783|21780.5|21760.5|14
1657272000000|2022-07-08 09:20:00|21804.9|21784.9|21841|21801|21841|21816.9|21804.9|21784.9|46
1657272300000|2022-07-08 09:25:00|21840.5|21800.5|21821.4|21801.4|21840.5|21816.9|21818.3|21798.3|24
1657272600000|2022-07-08 09:30:00|21821.3|21801.3|21790.3|21770.3|21821.3|21801.3|21790.3|21770.3|6
1657272900000|2022-07-08 09:35:00|21788.3|21768.3|21802.4|21782.4|21802.4|21782.4|21788.3|21768.3|4
1657273200000|2022-07-08 09:40:00|21806.9|21786.9|21801.8|21761.8|21809.3|21786.9|21792.4|21761.8|15
1657273500000|2022-07-08 09:45:00|21803.8|21763.8|21809.3|21789.3|21809.3|21789.3|21789.3|21763.3|4
1657273800000|2022-07-08 09:50:00|21805.4|21785.4|21785.4|21765.4|21816.5|21785.4|21775.6|21752.4|49
1657274100000|2022-07-08 09:55:00|21787.9|21767.9|21795.4|21775.4|21800.4|21780.4|21787.9|21767.9|8
1657274400000|2022-07-08 10:00:00|21801.4|21761.4|21768.9|21748.9|21801.4|21765.4|21768.9|21748.9|218
1657274700000|2022-07-08 10:05:00|21771.4|21751.4|21781.9|21761.9|21783.9|21763.9|21769.4|21749.4|32
1657275000000|2022-07-08 10:10:00|21781.4|21761.4|21798.9|21778.9|21798.9|21778.9|21774.4|21754.4|15
1657275300000|2022-07-08 10:15:00|21799.4|21779.4|21816.4|21796.4|21816.4|21796.4|21794.4|21774.4|10
1657275600000|2022-07-08 10:20:00|21818.9|21798.9|21828.9|21808.9|21831.4|21811.4|21818.9|21798.9|9
1657275900000|2022-07-08 10:25:00|21833.9|21813.9|21848.8|21828.8|21864.4|21844.4|21828.9|21808.9|53
1657276200000|2022-07-08 10:30:00|21846.9|21826.9|21853.3|21833.3|21853.3|21833.3|21838.8|21818.8|36
1657276500000|2022-07-08 10:35:00|21852.8|21832.8|21784.9|21764.9|21852.8|21832.8|21784.9|21764.9|58
1657276800000|2022-07-08 10:40:00|21786.8|21766.8|21801.3|21781.3|21803.8|21783.8|21784.3|21761.3|42
1657277100000|2022-07-08 10:45:00|21803.8|21783.8|21814.3|21794.3|21814.3|21794.3|21803.8|21783.8|12
1657277400000|2022-07-08 10:50:00|21814.9|21794.9|21836.3|21816.3|21841.3|21821.3|21811.8|21791.8|35
1657277700000|2022-07-08 10:55:00|21835.2|21815.2|21846.3|21826.3|21846.8|21826.8|21830.2|21810.2|63
1657278000000|2022-07-08 11:00:00|21848.2|21828.2|21858.7|21838.7|21858.7|21838.7|21846.8|21826.8|36
1657278300000|2022-07-08 11:05:00|21860.7|21840.7|21836.2|21816.2|21861.2|21841.2|21831.2|21811.2|60
1657278600000|2022-07-08 11:10:00|21846.2|21826.2|21831.2|21811.2|21851.2|21828.7|21831.2|21811.2|18
1657278900000|2022-07-08 11:15:00|21829.2|21809.2|21858.7|21838.7|21861.2|21838.7|21826.7|21806.7|53
1657279200000|2022-07-08 11:20:00|21860.7|21840.7|21911.2|21891.2|21928.7|21908.7|21853.7|21833.7|67
1657279500000|2022-07-08 11:25:00|21913.7|21893.7|21891.2|21871.2|21918.7|21898.7|21881.2|21861.2|31
1657279800000|2022-07-08 11:30:00|21887.2|21867.2|21876.2|21856.2|21887.2|21867.2|21868.7|21841.2|42
1657280100000|2022-07-08 11:35:00|21880.1|21860.1|21853.6|21833.6|21888.7|21868.7|21851.1|21831.1|71
1657280400000|2022-07-08 11:40:00|21855.6|21835.6|21841.1|21821.1|21866.1|21846.1|21841.1|21821.1|33
1657280700000|2022-07-08 11:45:00|21841.7|21821.7|21863.6|21843.6|21866.1|21846.1|21841.7|21821.7|85
1657281000000|2022-07-08 11:50:00|21861.1|21841.1|21806.1|21786.1|21861.1|21841.1|21806.1|21786.1|317
1657281300000|2022-07-08 11:55:00|21804.1|21784.1|21818.6|21798.6|21821.1|21801.1|21803.6|21783.6|85
1657281600000|2022-07-08 12:00:00|21814.7|21794.7|21723.6|21703.6|21814.7|21794.7|21721.6|21701.6|215
1657281900000|2022-07-08 12:05:00|21724.1|21704.1|21587.7|21567.7|21738.6|21718.6|21586.6|21566.6|360
1657282200000|2022-07-08 12:10:00|21589.6|21569.6|21594.6|21574.6|21629.1|21609.1|21577.1|21557.1|302
1657282500000|2022-07-08 12:15:00|21598.5|21578.5|21634.6|21614.6|21634.6|21614.6|21582.1|21562.1|142
1657282800000|2022-07-08 12:20:00|21632.6|21612.6|21629|21609|21676.6|21656.6|21629|21609|92
1657283100000|2022-07-08 12:25:00|21626.5|21606.5|21627.1|21587.1|21666|21644|21623.5|21587.1|54
1657283400000|2022-07-08 12:30:00|21626|21586|21530.1|21510.1|21626|21586|21497.1|21467.1|482
1657283700000|2022-07-08 12:35:00|21532.1|21512.1|21516|21496|21561.5|21541.5|21513.5|21493.5|164
1657284000000|2022-07-08 12:40:00|21513.5|21493.5|21504|21484|21516|21496|21492|21472|214
1657284300000|2022-07-08 12:45:00|21502|21482|21495.9|21475.9|21515.9|21495.9|21491.5|21471.5|123
1657284600000|2022-07-08 12:50:00|21490.9|21470.9|21538.4|21518.4|21541.5|21520.9|21473.4|21453.4|241
1657284900000|2022-07-08 12:55:00|21540.4|21520.4|21556.4|21536.4|21560.9|21540.9|21540.4|21520.4|77
1657285200000|2022-07-08 13:00:00|21558.4|21538.4|21483.4|21463.4|21558.4|21538.4|21483.4|21463.4|111
1657285500000|2022-07-08 13:05:00|21484.5|21464.5|21523.4|21503.4|21523.9|21503.9|21484.5|21464.5|133
1657285800000|2022-07-08 13:10:00|21524.5|21504.5|21505.9|21485.9|21540.9|21520.9|21488.4|21468.4|182
1657286100000|2022-07-08 13:15:00|21500.9|21480.9|21568.4|21548.4|21593.9|21573.9|21498.4|21478.4|131
1657286400000|2022-07-08 13:20:00|21568.3|21548.3|21628.3|21608.3|21628.3|21608.3|21568.3|21548.3|124
1657286700000|2022-07-08 13:25:00|21626.4|21606.4|21613.3|21593.3|21633.3|21613.3|21585.8|21565.8|60
1657287000000|2022-07-08 13:30:00|21615.8|21595.8|21604.4|21584.4|21618.3|21598.3|21572.8|21540.8|153
1657287300000|2022-07-08 13:35:00|21602.4|21582.4|21630.3|21610.3|21671.1|21651.1|21602.4|21582.4|325
1657287600000|2022-07-08 13:40:00|21632.2|21612.2|21644.7|21604.7|21664.7|21642.2|21610.8|21590.8|216
1657287900000|2022-07-08 13:45:00|21627.2|21607.2|21567.7|21547.7|21627.2|21607.2|21561.8|21541.8|167
1657288200000|2022-07-08 13:50:00|21565.2|21545.2|21533.2|21513.2|21565.2|21545.2|21530.7|21510.7|140
1657288500000|2022-07-08 13:55:00|21528.2|21508.2|21554.3|21534.3|21568.6|21548.6|21528.2|21508.2|199
1657288800000|2022-07-08 14:00:00|21550.2|21530.2|21531.3|21511.3|21550.2|21530.2|21531.3|21511.3|91
1657289100000|2022-07-08 14:05:00|21533.2|21513.2|21558.2|21538.2|21567.7|21547.7|21530.7|21510.7|114
1657289400000|2022-07-08 14:10:00|21554.3|21534.3|21659.1|21639.1|21664.6|21644.6|21538.7|21518.7|153
1657289700000|2022-07-08 14:15:00|21661|21641|21644.6|21624.6|21669.6|21644.6|21604.6|21584.6|162
1657290000000|2022-07-08 14:20:00|21647.1|21627.1|21811.5|21791.5|21831.5|21811.5|21645.1|21625.1|392
1657290300000|2022-07-08 14:25:00|21812.6|21792.6|21812.1|21792.1|21817.1|21797.1|21774.6|21754.6|140
1657290600000|2022-07-08 14:30:00|21817.1|21797.1|21769|21749|21893.5|21873.5|21767.1|21747.1|229
1657290900000|2022-07-08 14:35:00|21769.5|21749.5|21812.6|21792.6|21822|21802|21749.5|21729.5|152
1657291200000|2022-07-08 14:40:00|21811.5|21791.5|21827|21807|21844.5|21824.5|21799.5|21779.5|110
1657291500000|2022-07-08 14:45:00|21815.6|21795.6|21814.5|21794.5|21860.9|21840.9|21809.5|21784|121
1657291800000|2022-07-08 14:50:00|21816.5|21796.5|21845.4|21825.4|21863.4|21843.4|21816.5|21796.5|99
1657292100000|2022-07-08 14:55:00|21845.9|21825.9|21908.4|21888.4|21923.4|21903.4|21840.9|21820.9|173
1657292400000|2022-07-08 15:00:00|21905.9|21885.9|22019.8|21999.8|22027.8|22007.8|21905.9|21885.9|301
1657292700000|2022-07-08 15:05:00|22022.3|22002.3|21905.3|21885.3|22024.8|22004.8|21905.3|21885.3|219
1657293000000|2022-07-08 15:10:00|21904.8|21884.8|21993.1|21973.1|22008.7|21988.7|21904.8|21884.8|137
1657293300000|2022-07-08 15:15:00|21991.2|21971.2|21996.7|21976.7|22035.6|22015.6|21991.2|21965.1|242
1657293600000|2022-07-08 15:20:00|21998.7|21978.7|21993.6|21973.6|22008.6|21988.6|21963.7|21943.7|112
1657293900000|2022-07-08 15:25:00|21994.2|21974.2|22002.5|21982.5|22054.5|22034.5|21994.2|21974.2|248
1657294200000|2022-07-08 15:30:00|22003.1|21983.1|22026.1|22006.1|22083.1|22058.1|22003.1|21983.1|148
1657294500000|2022-07-08 15:35:00|22028.6|22008.6|22080.6|22060.6|22112.5|22092.5|22028.6|22008.6|290
1657294800000|2022-07-08 15:40:00|22080|22060|22051.1|22031.1|22084.5|22064.5|22043.6|22023.6|152
1657295100000|2022-07-08 15:45:00|22058.6|22038.6|22031.6|22011.6|22070.5|22050.5|22023.6|22003.6|131
1657295400000|2022-07-08 15:50:00|22033.6|22013.6|22028.6|22008.6|22048.6|22028.6|22028.6|22008.6|57
1657295700000|2022-07-08 15:55:00|22024.6|22004.6|22024.9|22004.9|22037.5|22017.5|22015.5|21995.5|78
1657296000000|2022-07-08 16:00:00|22026.9|22006.9|21984.9|21964.9|22031.9|22011.9|21984.9|21964.9|112
1657296300000|2022-07-08 16:05:00|21986.9|21966.9|22014.9|21994.9|22034.9|22014.9|21986.9|21966.9|118
1657296600000|2022-07-08 16:10:00|22017.4|21997.4|22022.4|22002.4|22037.4|22017.4|22016.9|21996.9|99
1657296900000|2022-07-08 16:15:00|22020.4|22000.4|22002.9|21982.9|22037.4|22017.4|21997.9|21977.9|336
1657297200000|2022-07-08 16:20:00|22002.4|21982.4|22002.9|21982.9|22019.9|21999.9|21976.8|21956.8|657
1657297500000|2022-07-08 16:25:00|22001|21981|21955.9|21935.9|22017.9|21997.9|21954|21934|199
1657297800000|2022-07-08 16:30:00|21954.9|21934.9|21949|21929|21963.4|21943.4|21945.9|21925.9|128
1657298100000|2022-07-08 16:35:00|21948.4|21928.4|21950.9|21930.9|21955.9|21935.9|21945.9|21925.9|36
1657298400000|2022-07-08 16:40:00|21957.9|21937.9|21957.9|21937.9|21963.4|21943.4|21955.4|21935.4|130
1657298700000|2022-07-08 16:45:00|21958.4|21938.4|21976.4|21956.4|21976.4|21956.4|21953.4|21933.4|70
1657299000000|2022-07-08 16:50:00|21975.9|21955.9|21959.5|21939.5|21989.5|21969.5|21959.5|21939.5|151
1657299300000|2022-07-08 16:55:00|21964.5|21944.5|21976.9|21956.9|21991.9|21971.9|21964.5|21944.5|45
1657299600000|2022-07-08 17:00:00|21979.4|21959.4|21968|21948|21985|21965|21968|21948|83
1657299900000|2022-07-08 17:05:00|21966.9|21946.9|21978|21958|21978|21958|21951.9|21931.9|125
1657300200000|2022-07-08 17:10:00|21971|21951|21960.5|21940.5|21978|21951|21956.6|21935.5|107
1657300500000|2022-07-08 17:15:00|21958.5|21938.5|21953|21933|21965.5|21945.5|21953|21933|244
1657300800000|2022-07-08 17:20:00|21953.5|21933.5|21965.5|21945.5|21965.5|21945.5|21948.5|21928.5|50
1657301100000|2022-07-08 17:25:00|21966|21946|21951.8|21931.8|21966|21946|21947.4|21927.4|205
1657527300000|2022-07-11 08:15:00|21854|21834|21880.3|21860.3|21923.4|21883.4|21810.9|21779|157
1657527600000|2022-07-11 08:20:00|21882.8|21862.8|21830.3|21810.3|21889.8|21867.8|21830.3|21809.7|48
1657527900000|2022-07-11 08:25:00|21832.8|21812.8|21890.3|21870.3|21890.3|21870.3|21832.8|21812.8|24
1657528200000|2022-07-11 08:30:00|21887.8|21867.8|21909|21889|21919|21892.1|21886.5|21866.5|46
1657528500000|2022-07-11 08:35:00|21911.5|21891.5|21922.1|21902.1|21922.1|21902.1|21899|21879|14
1657528800000|2022-07-11 08:40:00|21921.5|21901.5|21906.4|21886.4|21924|21904|21901.4|21878.9|15
1657529100000|2022-07-11 08:45:00|21903.9|21883.9|21901.4|21881.4|21903.9|21883.9|21898.9|21878.9|11
1657529400000|2022-07-11 08:50:00|21906.4|21886.4|21911.4|21891.4|21932.1|21912.1|21906.4|21886.4|21
1657529700000|2022-07-11 08:55:00|21909.6|21889.6|21913.9|21893.9|21918.9|21896.4|21903.9|21878.3|22
1657530000000|2022-07-11 09:00:00|21912|21892|21876.4|21856.4|21912|21892|21865.1|21845.1|22
1657530300000|2022-07-11 09:05:00|21873.9|21853.9|21861.4|21841.4|21873.9|21853.9|21861.4|21841.4|14
1657530600000|2022-07-11 09:10:00|21863.2|21843.2|21861.3|21841.3|21868.9|21848.9|21861.3|21841.3|1
1657530900000|2022-07-11 09:15:00|21860.7|21840.7|21846.3|21826.3|21863.8|21843.8|21838.8|21818.8|24
1657531200000|2022-07-11 09:20:00|21848.2|21828.2|21821.3|21801.3|21856.3|21836.3|21821.3|21801.3|22
1657531500000|2022-07-11 09:25:00|21826.3|21806.3|21824.5|21804.5|21830.7|21810.7|21824.5|21804.5|7
1657531800000|2022-07-11 09:30:00|21824.4|21804.4|21831.3|21811.3|21838.8|21818.8|21818.8|21798.8|25
1657532100000|2022-07-11 09:35:00|21838.8|21818.8|21845.6|21825.6|21851.3|21831.3|21838.8|21818.8|12
1657532400000|2022-07-11 09:40:00|21846.3|21826.3|21803.8|21783.8|21846.3|21826.3|21803.8|21783.8|29
1657532700000|2022-07-11 09:45:00|21806.3|21786.3|21811.2|21791.2|21813.7|21793.7|21803.7|21783.7|6
1657533000000|2022-07-11 09:50:00|21813.1|21793.1|21813.7|21793.7|21816.2|21796.2|21801.2|21781.2|12
1657533300000|2022-07-11 09:55:00|21813.1|21793.1|21818.1|21778.1|21818.7|21793.1|21801.2|21776.2|8
1657533600000|2022-07-11 10:00:00|21818.7|21778.7|21808.7|21788.7|21818.7|21788.7|21796.2|21776.2|10
1657533900000|2022-07-11 10:05:00|21806.2|21786.2|21766.2|21746.2|21806.2|21786.2|21764.3|21744.3|41
1657534200000|2022-07-11 10:10:00|21760.6|21740.6|21728.7|21708.7|21786.1|21757.9|21728.7|21708.7|91
1657534500000|2022-07-11 10:15:00|21721.2|21701.2|21679.8|21659.8|21721.2|21701.2|21646.1|21623.7|60
1657534800000|2022-07-11 10:20:00|21682.3|21662.3|21644.8|21624.8|21704.2|21664.2|21633|21613|51
1657535100000|2022-07-11 10:25:00|21632.3|21612.3|21618.6|21578.6|21633.6|21613.6|21571.1|21523.6|161
1657535400000|2022-07-11 10:30:00|21616.1|21596.1|21657.9|21637.9|21658.6|21638.6|21603.6|21578.6|35
1657535700000|2022-07-11 10:35:00|21656.1|21636.1|21693.7|21673.7|21701.1|21681.1|21653.6|21633.6|36
1657536000000|2022-07-11 10:40:00|21691.7|21671.7|21686.1|21666.1|21691.7|21671.7|21673.6|21653.6|21
1657536300000|2022-07-11 10:45:00|21688.6|21668.6|21683.5|21663.5|21688.6|21668.6|21679.2|21659.2|10
1657536600000|2022-07-11 10:50:00|21679.9|21659.9|21682.9|21662.9|21682.9|21662.9|21661|21635.5|21
1657536900000|2022-07-11 10:55:00|21686|21666|21708.5|21688.5|21708.5|21688.5|21686|21666|9
1657537200000|2022-07-11 11:00:00|21711|21691|21703.5|21683.5|21713.5|21693.5|21696|21676|7
1657537500000|2022-07-11 11:05:00|21699.8|21679.8|21698.5|21678.5|21700.3|21680.3|21696|21676|7
1657537800000|2022-07-11 11:10:00|21696.6|21676.6|21703.5|21683.5|21718.5|21696|21693.5|21673.5|12
1657538100000|2022-07-11 11:15:00|21704.1|21684.1|21713.5|21693.5|21714.1|21694.1|21704.1|21684.1|10
1657538400000|2022-07-11 11:20:00|21714.1|21694.1|21715.9|21695.9|21718.4|21698.4|21713.4|21693.4|14
1657538700000|2022-07-11 11:25:00|21713.4|21693.4|21715.9|21695.9|21715.9|21695.9|21708.4|21688.4|63
1657539000000|2022-07-11 11:30:00|21713.4|21693.4|21770.9|21750.9|21770.9|21750.9|21713.4|21693.4|32
1657539300000|2022-07-11 11:35:00|21770.3|21750.3|21730.9|21710.9|21770.3|21750.3|21730.9|21710.9|14
1657539600000|2022-07-11 11:40:00|21730.2|21710.2|21676.5|21656.5|21730.2|21710.2|21654|21633.4|51
1657539900000|2022-07-11 11:45:00|21675.9|21655.9|21747|21727|21747|21727|21675.9|21655.9|54
1657540200000|2022-07-11 11:50:00|21749.5|21729.5|21695.3|21675.3|21749.5|21729.5|21695.3|21675.3|38
1657540500000|2022-07-11 11:55:00|21697.2|21677.2|21728.3|21708.3|21733.3|21713.3|21695.3|21674.6|16
1657540800000|2022-07-11 12:00:00|21726.5|21706.5|21670.8|21650.8|21726.5|21706.5|21635.8|21615.8|72
1657541100000|2022-07-11 12:05:00|21673.3|21653.3|21585.8|21565.8|21673.3|21653.3|21565.8|21545.8|194
1657541400000|2022-07-11 12:10:00|21587.6|21567.6|21600.3|21580.3|21623.3|21597.6|21585.8|21565.8|70
1657541700000|2022-07-11 12:15:00|21602.1|21582.1|21584.6|21564.6|21625.9|21605.8|21584.6|21564.6|42
1657542000000|2022-07-11 12:20:00|21592.1|21572.1|21584.6|21564.6|21599.6|21579.6|21584.6|21559.6|33
1657542300000|2022-07-11 12:25:00|21582.7|21562.7|21587.1|21567.1|21589.6|21569.6|21580.2|21560.2|23
1657542600000|2022-07-11 12:30:00|21572.7|21552.7|21528.2|21508.2|21583.2|21563.2|21528.2|21508.2|266
1657542900000|2022-07-11 12:35:00|21533.2|21493.2|21518.2|21498.2|21533.2|21502.6|21510.7|21488.2|114
1657543200000|2022-07-11 12:40:00|21516.4|21496.4|21487|21467|21516.4|21496.4|21482|21462|148
1657543500000|2022-07-11 12:45:00|21493.8|21473.8|21529.5|21509.5|21534.5|21514.5|21474.5|21454.5|157
1657543800000|2022-07-11 12:50:00|21531.3|21511.3|21527|21507|21541.3|21521.3|21509.5|21489.5|77
1657544100000|2022-07-11 12:55:00|21524.5|21504.5|21554.5|21534.5|21559.5|21539.5|21517|21487|59
1657544400000|2022-07-11 13:00:00|21556.3|21536.3|21554.4|21514.4|21559.4|21536.3|21517.6|21488.8|111
1657544700000|2022-07-11 13:05:00|21546.3|21526.3|21539.4|21519.4|21554.4|21534.4|21531.3|21511.3|47
1657545000000|2022-07-11 13:10:00|21534.4|21514.4|21500.7|21480.7|21535.7|21515.7|21500.7|21480.7|59
1657545300000|2022-07-11 13:15:00|21498.9|21478.9|21492.6|21472.6|21498.9|21478.9|21473.2|21453.2|145
1657545600000|2022-07-11 13:20:00|21493.2|21473.2|21513.9|21493.9|21513.9|21493.9|21483.2|21463.2|137
1657545900000|2022-07-11 13:25:00|21517.5|21497.5|21503.2|21483.2|21518.2|21498.2|21490.7|21470.7|116
1657546200000|2022-07-11 13:30:00|21499.5|21479.5|21523.2|21503.2|21528.8|21508.8|21480.7|21460.7|125
1657546500000|2022-07-11 13:35:00|21520.7|21500.7|21520.7|21500.7|21523.2|21503.2|21483.2|21463.2|115
1657546800000|2022-07-11 13:40:00|21513.2|21493.2|21448.1|21428.1|21513.2|21493.2|21443.1|21423.1|256
1657547100000|2022-07-11 13:45:00|21450.6|21430.6|21455.6|21435.6|21465.6|21445.6|21448.1|21428.1|296
1657547400000|2022-07-11 13:50:00|21451.3|21431.3|21457.5|21437.5|21460.6|21440.6|21448.1|21428.1|155
1657547700000|2022-07-11 13:55:00|21457.4|21437.4|21464.4|21444.4|21478.1|21458.1|21451.9|21431.9|150
1657548000000|2022-07-11 14:00:00|21463.8|21443.8|21461.9|21441.9|21469.4|21449.4|21450.6|21430.6|228
1657548300000|2022-07-11 14:05:00|21464.4|21444.4|21460|21440|21498.7|21478.7|21456.9|21436.9|245
1657548600000|2022-07-11 14:10:00|21460.7|21440.7|21476.9|21456.9|21476.9|21456.9|21456.9|21436.9|167
1657548900000|2022-07-11 14:15:00|21484.4|21464.4|21363.7|21343.7|21489.4|21469.4|21363.7|21343.7|308
1657549200000|2022-07-11 14:20:00|21361.9|21341.9|21289.3|21269.3|21363.7|21343.7|21284.4|21264.4|459
1657549500000|2022-07-11 14:25:00|21299.3|21279.3|21350.5|21330.5|21353|21333|21286.8|21266.8|307
1657549800000|2022-07-11 14:30:00|21352.3|21332.3|21565.5|21545.5|21571.7|21547.3|21350.5|21330.5|347
1657550100000|2022-07-11 14:35:00|21558|21538|21465.5|21445.5|21569.8|21549.8|21465.5|21445.5|137
1657550400000|2022-07-11 14:40:00|21468|21448|21480.5|21460.5|21480.5|21460.5|21418.6|21398.6|161
1657550700000|2022-07-11 14:45:00|21483|21463|21421.1|21401.1|21483|21463|21419.3|21399.3|149
1657551000000|2022-07-11 14:50:00|21426.1|21406.1|21351.8|21331.8|21426.1|21406.1|21342.4|21322.4|202
1657551300000|2022-07-11 14:55:00|21351.1|21331.1|21296.7|21276.7|21351.1|21331.1|21284.2|21264.2|102
1657551600000|2022-07-11 15:00:00|21297.4|21277.4|21274.2|21254.2|21332.4|21308.6|21274.2|21254.2|135
1657551900000|2022-07-11 15:05:00|21273.6|21253.6|21341|21321|21344.2|21321|21251.7|21231.7|429
1657552200000|2022-07-11 15:10:00|21341.7|21321.7|21298.5|21278.5|21351|21331|21271.7|21251.7|97
1657552500000|2022-07-11 15:15:00|21299.9|21279.9|21296.7|21276.7|21336.7|21316.7|21294.2|21274.2|91
1657552800000|2022-07-11 15:20:00|21291.7|21271.7|21291.7|21271.7|21322.3|21299.2|21286.7|21266.7|131
1657553100000|2022-07-11 15:25:00|21292.3|21272.3|21297.3|21277.3|21304.2|21284.2|21290.5|21270.5|102
1657553400000|2022-07-11 15:30:00|21306.5|21286.5|21288.6|21268.6|21334.1|21314.1|21288.6|21268.6|166
1657553700000|2022-07-11 15:35:00|21286.1|21266.1|21291.6|21271.6|21311|21291|21256.6|21236.6|211
1657554000000|2022-07-11 15:40:00|21289.1|21269.1|21291.6|21271.6|21297.3|21277.3|21267.9|21237.3|128
1657554300000|2022-07-11 15:45:00|21287.3|21267.3|21312.3|21292.3|21314.8|21294.8|21274.8|21251.6|198
1657554600000|2022-07-11 15:50:00|21309.8|21289.8|21307.9|21287.9|21324.8|21304.8|21292.2|21269.1|87
1657554900000|2022-07-11 15:55:00|21311.6|21291.6|21322.1|21302.1|21322.1|21302.1|21292.9|21272.9|157
1657555200000|2022-07-11 16:00:00|21324.1|21304.1|21339.7|21319.7|21356.6|21336.6|21324.1|21304.1|89
1657555500000|2022-07-11 16:05:00|21340.4|21320.4|21311.5|21291.5|21361.5|21341.5|21311.5|21291.5|94
1657555800000|2022-07-11 16:10:00|21309.7|21289.7|21296.5|21276.5|21312.2|21292.2|21294|21274|117
1657556100000|2022-07-11 16:15:00|21298.4|21278.4|21281.5|21261.5|21314|21294|21281.5|21261.5|155
1657556400000|2022-07-11 16:20:00|21283.3|21263.3|21257.2|21237.2|21314|21289|21248.5|21228.5|935
1657556700000|2022-07-11 16:25:00|21257.8|21237.8|21267.1|21247.1|21269.6|21249.6|21252.1|21232.1|257
1657557000000|2022-07-11 16:30:00|21266.5|21246.5|21280.1|21260.1|21280.1|21260.1|21262.1|21242.1|99
1657557300000|2022-07-11 16:35:00|21283.3|21263.3|21259.6|21239.6|21287.6|21267.6|21259.6|21239.6|54
1657557600000|2022-07-11 16:40:00|21257.8|21237.8|21283.9|21263.9|21288.3|21268.3|21255.9|21235.9|129
1657557900000|2022-07-11 16:45:00|21283.3|21263.3|21288.2|21268.2|21290.8|21270.8|21273.9|21253.9|66
1657558200000|2022-07-11 16:50:00|21286.4|21266.4|21238.9|21218.9|21286.4|21266.4|21219.6|21199.6|167
1657558500000|2022-07-11 16:55:00|21237.1|21217.1|21228.9|21208.9|21248.9|21228.9|21228.9|21208.9|94
1657558800000|2022-07-11 17:00:00|21228.2|21208.2|21258.9|21238.9|21263.9|21243.9|21228.2|21208.2|131
1657559100000|2022-07-11 17:05:00|21257|21237|21243.2|21223.2|21258.2|21238.2|21240.7|21220.7|60
1657559400000|2022-07-11 17:10:00|21245.7|21225.7|21223.8|21203.8|21248.2|21228.2|21223.8|21203.8|92
1657559700000|2022-07-11 17:15:00|21223.2|21203.2|21225.7|21205.7|21227.5|21207.5|21216.3|21196.3|106
1657560000000|2022-07-11 17:20:00|21228.8|21208.8|21245|21225|21253.8|21233.8|21228.8|21208.8|191
1657560300000|2022-07-11 17:25:00|21245.6|21225.6|21230|21210|21279.3|21259.3|21230|21205.6|254
1657613700000|2022-07-12 08:15:00|21227.3|21207.3|21069.8|21049.8|21261.6|21224.1|21064.8|21044.8|592
1657614000000|2022-07-12 08:20:00|21071.6|21051.6|21112.3|21092.3|21116.6|21096.6|21069.1|21049.1|95
1657614300000|2022-07-12 08:25:00|21111.6|21091.6|21099.8|21079.8|21125.9|21105.9|21095.5|21072.3|91
1657614600000|2022-07-12 08:30:00|21100.5|21080.5|21065.4|21045.4|21109.8|21089.8|21059.7|21039.7|127
1657614900000|2022-07-12 08:35:00|21067.9|21047.9|21137.7|21117.7|21137.7|21117.7|21067.9|21047.9|44
1657615200000|2022-07-12 08:40:00|21139.5|21119.5|21165.1|21125.1|21165.1|21138.3|21139.5|21119.5|48
1657615500000|2022-07-12 08:45:00|21158.8|21138.8|21218.3|21198.3|21245.8|21225.8|21153.3|21133.3|62
1657615800000|2022-07-12 08:50:00|21230.1|21190.1|21233.3|21213.3|21242.6|21222.6|21205.8|21185.8|86
1657616100000|2022-07-12 08:55:00|21228.3|21208.3|21248.3|21228.3|21265.8|21238.3|21210.8|21190.8|74
1657616400000|2022-07-12 09:00:00|21246.5|21226.5|21235.1|21215.1|21258.3|21238.3|21221|21196.5|219
1657616700000|2022-07-12 09:05:00|21233.3|21213.3|21248.3|21228.3|21250.1|21230.1|21223.3|21203.3|17
1657617000000|2022-07-12 09:10:00|21245.8|21225.8|21245.7|21225.7|21272.1|21248.2|21243.3|21223.3|35
1657617300000|2022-07-12 09:15:00|21243.2|21223.2|21255.7|21235.7|21257.5|21237.5|21238.2|21218.2|31
1657617600000|2022-07-12 09:20:00|21253.9|21233.9|21246.4|21226.4|21255.7|21235.7|21243.2|21223.2|13
1657617900000|2022-07-12 09:25:00|21245.7|21225.7|21240.7|21220.7|21285|21253.2|21240.7|21220.7|97
1657618200000|2022-07-12 09:30:00|21245.7|21225.7|21248.2|21228.2|21258.2|21238.2|21240.7|21220.7|57
1657618500000|2022-07-12 09:35:00|21288.2|21230|21268.2|21248.2|21290|21268.9|21258.2|21230|61
1657618800000|2022-07-12 09:40:00|21273.2|21253.2|21309.5|21289.5|21326.8|21306.8|21265.7|21241.4|53
1657619100000|2022-07-12 09:45:00|21310.7|21290.7|21342.4|21322.4|21347.5|21327.5|21310.7|21290.7|58
1657619400000|2022-07-12 09:50:00|21337.4|21317.4|21294.9|21274.9|21344.9|21324.9|21289.9|21269.9|35
1657619700000|2022-07-12 09:55:00|21298.5|21278.5|21309.9|21289.9|21349.9|21329.9|21298.5|21278.5|59
1657620000000|2022-07-12 10:00:00|21312.4|21292.4|21306.7|21286.7|21312.4|21292.4|21294.9|21274.9|16
1657620300000|2022-07-12 10:05:00|21307.4|21287.4|21346.7|21326.7|21359.9|21339.9|21307.4|21277.4|39
1657620600000|2022-07-12 10:10:00|21348.5|21328.5|21347.4|21327.4|21353.5|21333.5|21329.9|21309.9|20
1657620900000|2022-07-12 10:15:00|21345.6|21325.6|21307.4|21287.4|21347.4|21327.4|21307.4|21287.4|20
1657621200000|2022-07-12 10:20:00|21314.9|21274.9|21301.6|21281.6|21314.9|21287.3|21301.6|21274.9|5
1657621500000|2022-07-12 10:25:00|21299.8|21279.8|21264.8|21244.8|21299.8|21279.8|21262.3|21242.3|22
1657621800000|2022-07-12 10:30:00|21266.6|21246.6|21257.3|21237.3|21269.8|21249.8|21257.3|21237.3|7
1657622100000|2022-07-12 10:35:00|21250.5|21230.5|21221.2|21201.2|21250.5|21230.5|21218.7|21196.2|19
1657622400000|2022-07-12 10:40:00|21218.7|21198.7|21226.6|21206.6|21226.6|21206.6|21218.7|21198.7|8
1657622700000|2022-07-12 10:45:00|21228|21208|21262.3|21242.3|21262.3|21242.3|21228|21208|18
1657623000000|2022-07-12 10:50:00|21260.5|21240.5|21255.4|21235.4|21271.1|21251.1|21255.4|21235.4|6
1657623300000|2022-07-12 10:55:00|21250.4|21230.4|21242.9|21222.9|21250.4|21230.4|21225.4|21205.4|16
1657623600000|2022-07-12 11:00:00|21251.1|21211.1|21192.9|21172.9|21251.1|21218.6|21190.4|21166.1|28
1657623900000|2022-07-12 11:05:00|21194.7|21174.7|21204.7|21184.7|21211.1|21184.7|21184.7|21164.7|19
1657624200000|2022-07-12 11:10:00|21205.4|21185.4|21195.4|21175.4|21217.9|21197.9|21192.9|21172.9|16
1657624500000|2022-07-12 11:15:00|21197.9|21177.9|21240.4|21220.4|21242.9|21222.9|21197.9|21177.9|34
1657624800000|2022-07-12 11:20:00|21237.9|21217.9|21275.3|21255.3|21288.3|21256.5|21237.9|21217.9|16
1657625100000|2022-07-12 11:25:00|21273.5|21253.5|21277.8|21257.8|21277.8|21257.8|21270.3|21250.3|16
1657625400000|2022-07-12 11:30:00|21282.1|21262.1|21279.6|21259.6|21302.1|21282.1|21279.6|21253.9|42
1657625700000|2022-07-12 11:35:00|21277.8|21257.8|21242.8|21222.8|21279.6|21259.6|21235.3|21215.3|28
1657626000000|2022-07-12 11:40:00|21245.3|21225.3|21262.8|21242.8|21285.3|21265.3|21242.8|21222.8|27
1657626300000|2022-07-12 11:45:00|21265.3|21245.3|21282.8|21262.8|21282.8|21262.8|21265.3|21245.3|18
1657626600000|2022-07-12 11:50:00|21287.8|21267.8|21299.6|21279.6|21302.8|21282.8|21280.3|21260.3|34
1657626900000|2022-07-12 11:55:00|21302.1|21282.1|21315.9|21295.9|21317.7|21297.7|21302.1|21282.1|46
1657627200000|2022-07-12 12:00:00|21313.4|21293.4|21242.7|21222.7|21313.4|21293.4|21230.2|21210.2|109
1657627500000|2022-07-12 12:05:00|21247|21227|21192.7|21172.7|21252.7|21232.7|21190.2|21170.2|78
1657627800000|2022-07-12 12:10:00|21187.7|21167.7|21214.5|21194.5|21214.5|21194.5|21145.2|21125.2|160
1657628100000|2022-07-12 12:15:00|21218.1|21198.1|21266.3|21246.3|21273.8|21253.8|21218.1|21198.1|64
1657628400000|2022-07-12 12:20:00|21268.8|21248.8|21336.3|21316.3|21340.6|21320.6|21263.8|21243.8|51
1657628700000|2022-07-12 12:25:00|21338.8|21318.8|21376.3|21356.3|21378.1|21358.1|21331.3|21308.8|114
1657629000000|2022-07-12 12:30:00|21379|21339|21256.2|21236.2|21379|21341.8|21256.2|21236.2|218
1657629300000|2022-07-12 12:35:00|21258.7|21238.7|21239|21219|21308.7|21288.7|21234|21214|229
1657629600000|2022-07-12 12:40:00|21244|21224|21231.2|21211.2|21244.4|21224.4|21200.8|21180.8|111
1657629900000|2022-07-12 12:45:00|21230.8|21210.8|21214.7|21194.7|21230.8|21210.8|21183.3|21163.3|92
1657630200000|2022-07-12 12:50:00|21215.4|21195.4|21198.3|21178.3|21268.3|21248.3|21180.8|21160.8|77
1657630500000|2022-07-12 12:55:00|21193.3|21173.3|21215.1|21175.1|21221.5|21201.5|21180.8|21160.8|28
1657630800000|2022-07-12 13:00:00|21200.8|21180.8|21121.4|21101.4|21218.9|21198.9|21116.4|21096.4|163
1657631100000|2022-07-12 13:05:00|21118.9|21098.9|21034.6|21014.6|21122.1|21098.9|21034.6|21014.6|269
1657631400000|2022-07-12 13:10:00|21026|21006|21005.3|20985.3|21026|21006|20971.7|20951.7|329
1657631700000|2022-07-12 13:15:00|21007.1|20987.1|21022.8|21002.8|21034.6|21014.6|20990.3|20970.3|147
1657632000000|2022-07-12 13:20:00|21025.3|21005.3|21007.8|20987.8|21040.3|21020.3|21007.8|20987.8|119
1657632300000|2022-07-12 13:25:00|21010.3|20990.3|21017.8|20997.8|21035.3|21015.3|21010.3|20990.3|128
1657632600000|2022-07-12 13:30:00|21014.2|20994.2|20992.7|20972.7|21015.9|20995.9|20974.2|20954.2|382
1657632900000|2022-07-12 13:35:00|20990.9|20970.9|20936.3|20916.3|20997.4|20977.4|20926.3|20906.3|393
1657633200000|2022-07-12 13:40:00|20932|20912|20920.2|20900.2|20954.5|20934.5|20920.2|20900.2|294
1657633500000|2022-07-12 13:45:00|20905.9|20865.9|20706.6|20686.6|20905.9|20879.5|20706.6|20686.6|708
1657633800000|2022-07-12 13:50:00|20704.8|20684.8|20692.7|20672.7|20766.3|20746.3|20680.5|20660.5|364
1657634100000|2022-07-12 13:55:00|20693.4|20673.4|20656.6|20636.6|20697.7|20677.7|20626.6|20606.6|416
1657634400000|2022-07-12 14:00:00|20651.6|20631.6|20628.4|20608.4|20655.2|20635.2|20628.4|20608.4|258
1657634700000|2022-07-12 14:05:00|20627|20607|20574.7|20554.7|20627|20607|20574.7|20554.7|199
1657635000000|2022-07-12 14:10:00|20572.9|20552.9|20636.5|20616.5|20653.3|20633.3|20571.1|20551.1|176
1657635300000|2022-07-12 14:15:00|20624|20604|20648.6|20628.6|20715.8|20695.8|20619|20599|423
1657635600000|2022-07-12 14:20:00|20647.9|20627.9|20690.1|20670.1|20691.9|20671.9|20592.6|20572.6|286
1657635900000|2022-07-12 14:25:00|20682.6|20662.6|20664.4|20644.4|20690.1|20670.1|20630.1|20610.1|618
1657636200000|2022-07-12 14:30:00|20662.6|20642.6|20650.1|20630.1|20676.9|20656.9|20635.1|20615.1|300
1657636500000|2022-07-12 14:35:00|20651.9|20631.9|20650.1|20630.1|20652.6|20632.6|20610.1|20590.1|565
1657636800000|2022-07-12 14:40:00|20651.5|20631.5|20672.5|20652.5|20672.5|20652.5|20602.5|20582.5|541
1657637100000|2022-07-12 14:45:00|20670.7|20650.7|20620|20600|20683.2|20662.5|20620|20600|742
1657637400000|2022-07-12 14:50:00|20618.6|20598.6|20572.1|20552.1|20618.6|20598.6|20572.1|20552.1|264
1657637700000|2022-07-12 14:55:00|20570.3|20550.3|20593.9|20573.9|20605.7|20585.7|20569.6|20549.6|114
1657638000000|2022-07-12 15:00:00|20593.2|20573.2|20576.4|20556.4|20593.2|20573.2|20569.6|20549.6|101
1657638300000|2022-07-12 15:05:00|20577.1|20557.1|20567.1|20547.1|20585.7|20565.7|20564.6|20544.6|238
1657638600000|2022-07-12 15:10:00|20589.6|20549.6|20577.8|20557.8|20592.4|20572.1|20563.5|20543.5|199
1657638900000|2022-07-12 15:15:00|20574.2|20554.2|20570.6|20550.6|20591.3|20571.3|20563.5|20543.5|435
1657639200000|2022-07-12 15:20:00|20568.8|20548.8|20577.4|20557.4|20589.9|20569.9|20568.1|20548.1|109
1657639500000|2022-07-12 15:25:00|20579.9|20559.9|20613.1|20593.1|20613.1|20593.1|20579.9|20559.9|128
1657639800000|2022-07-12 15:30:00|20612.4|20592.4|20644.9|20624.9|20649.2|20629.2|20609.9|20589.9|460
1657640100000|2022-07-12 15:35:00|20641.3|20621.3|20597.4|20577.4|20647.4|20626.7|20597.4|20577.4|81
1657640400000|2022-07-12 15:40:00|20598.1|20578.1|20609.9|20589.9|20643.8|20622.4|20598.1|20578.1|155
1657640700000|2022-07-12 15:45:00|20606.3|20586.3|20594.8|20574.8|20607.4|20587.4|20588|20568|349
1657641000000|2022-07-12 15:50:00|20595.5|20575.5|20570.5|20550.5|20604.1|20584.1|20568|20548|241
1657641300000|2022-07-12 15:55:00|20572.3|20552.3|20550.9|20530.9|20572.3|20552.3|20511.2|20491.2|352
1657641600000|2022-07-12 16:00:00|20545.9|20525.9|20534.8|20514.8|20572.3|20552.3|20529.8|20509.8|154
1657641900000|2022-07-12 16:05:00|20531.2|20511.2|20507.3|20487.3|20534.8|20514.8|20494.8|20474.8|113
1657642200000|2022-07-12 16:10:00|20512.3|20492.3|20487.3|20467.3|20512.3|20492.3|20461.2|20441.2|296
1657642500000|2022-07-12 16:15:00|20490.5|20470.5|20492.3|20472.3|20507.3|20487.3|20479.8|20459.8|163
1657642800000|2022-07-12 16:20:00|20494.1|20474.1|20495.4|20475.4|20501.9|20481.9|20456.2|20436.2|1261
1657643100000|2022-07-12 16:25:00|20492.9|20472.9|20497.2|20477.2|20514.7|20494.7|20492.9|20472.9|258
1657643400000|2022-07-12 16:30:00|20499|20479|20426.5|20406.5|20504.7|20484.7|20414.7|20394.7|320
1657643700000|2022-07-12 16:35:00|20430.1|20410.1|20440.8|20420.8|20473.3|20453.3|20429.7|20409.7|127
1657644000000|2022-07-12 16:40:00|20442.6|20422.6|20439|20419|20458.3|20438.3|20437.2|20417.2|127
1657644300000|2022-07-12 16:45:00|20437.2|20417.2|20478.3|20458.3|20492.6|20468.3|20437.2|20417.2|285
1657644600000|2022-07-12 16:50:00|20475.8|20455.8|20473.2|20453.2|20483.3|20463.3|20463.3|20443.3|120
1657644900000|2022-07-12 16:55:00|20468.9|20448.9|20451.4|20431.4|20468.9|20448.9|20448.9|20428.6|164
1657645200000|2022-07-12 17:00:00|20452.1|20432.1|20456.4|20436.4|20467.5|20447.5|20448.2|20428.2|76
1657645500000|2022-07-12 17:05:00|20455.7|20435.7|20477.5|20457.5|20477.5|20457.5|20443.2|20423.2|85
1657645800000|2022-07-12 17:10:00|20479.3|20459.3|20514.6|20494.6|20517.1|20497.1|20468.9|20448.9|93
1657646100000|2022-07-12 17:15:00|20517.1|20497.1|20484.3|20464.3|20519.6|20499.6|20458.2|20438.2|102
1657646400000|2022-07-12 17:20:00|20488.2|20468.2|20491.4|20471.4|20506.4|20476.4|20487.5|20466.4|29
1657646700000|2022-07-12 17:25:00|20498.2|20478.2|20559.5|20539.5|20574.6|20554.6|20498.2|20478.2|134
1657700100000|2022-07-13 08:15:00|20562.7|20542.7|20695.2|20675.2|20818|20790.5|20562.7|20542.7|333
1657700400000|2022-07-13 08:20:00|20693|20673|20723|20683|20723|20690.5|20646.9|20604.4|58
1657700700000|2022-07-13 08:25:00|20714.7|20694.7|20765.4|20745.4|20776.5|20745.4|20714.7|20692.9|77
1657701000000|2022-07-13 08:30:00|20767.9|20747.9|20757.2|20717.2|20801.5|20780.4|20745.4|20717.2|33
1657701300000|2022-07-13 08:35:00|20757.9|20717.9|20765.4|20745.4|20770.4|20750.4|20735.4|20715.4|23
1657701600000|2022-07-13 08:40:00|20760.4|20740.4|20705.4|20685.4|20765.4|20745.4|20705.4|20672.9|33
1657701900000|2022-07-13 08:45:00|20699.4|20679.4|20705.4|20685.4|20709.3|20685.4|20685.4|20652.9|59
1657702200000|2022-07-13 08:50:00|20706.1|20686.1|20722.9|20702.9|20722.9|20702.9|20662.9|20642.9|44
1657702500000|2022-07-13 08:55:00|20725.4|20705.4|20668.6|20648.6|20745.7|20715.4|20663.6|20641.8|54
1657702800000|2022-07-13 09:00:00|20670.3|20650.3|20663.6|20643.6|20676.1|20656.1|20634.3|20614.3|93
1657703100000|2022-07-13 09:05:00|20652.9|20632.9|20639.3|20619.3|20652.9|20632.9|20635|20615|8
1657703400000|2022-07-13 09:10:00|20641|20621|20636|20616|20679.3|20651.8|20631.8|20611.8|56
1657703700000|2022-07-13 09:15:00|20630.7|20610.7|20648.5|20628.5|20648.5|20628.5|20630|20604.3|12
1657704000000|2022-07-13 09:20:00|20651|20631|20606.7|20586.7|20653.5|20633.5|20606.7|20586.7|14
1657704300000|2022-07-13 09:25:00|20605|20585|20601|20581|20605.3|20585.3|20598.5|20578.5|25
1657704600000|2022-07-13 09:30:00|20599.2|20579.2|20646|20626|20652.7|20632.7|20599.2|20579.2|13
1657704900000|2022-07-13 09:35:00|20651|20631|20699.2|20679.2|20712.4|20692.4|20641|20621|45
1657705200000|2022-07-13 09:40:00|20701|20681|20664.2|20644.2|20710.2|20690.2|20664.2|20644.2|15
1657705500000|2022-07-13 09:45:00|20659.2|20639.2|20661.7|20641.7|20665.9|20645.9|20621.7|20601.7|27
1657705800000|2022-07-13 09:50:00|20656.7|20636.7|20602.7|20582.7|20667.8|20636.7|20580.9|20560.9|173
1657706100000|2022-07-13 09:55:00|20597.7|20577.7|20592.7|20572.7|20605.2|20585.2|20592.7|20572.7|18
1657706400000|2022-07-13 10:00:00|20576.3|20556.3|20570.2|20550.2|20613.4|20592.7|20570.2|20550.2|23
1657706700000|2022-07-13 10:05:00|20570.1|20550.1|20567.6|20547.6|20577.6|20557.6|20567.6|20547.6|23
1657707000000|2022-07-13 10:10:00|20566.9|20546.9|20570.1|20550.1|20580.1|20560.1|20565.1|20545.1|20
1657707300000|2022-07-13 10:15:00|20567.6|20547.6|20580.1|20560.1|20580.1|20560.1|20567.6|20547.6|9
1657707600000|2022-07-13 10:20:00|20582.6|20562.6|20627.6|20607.6|20629.4|20609.4|20582.6|20562.6|26
1657707900000|2022-07-13 10:25:00|20625.1|20605.1|20626.8|20606.8|20626.8|20606.8|20602.6|20582.6|13
1657708200000|2022-07-13 10:30:00|20627.6|20607.6|20607.6|20587.6|20627.6|20607.6|20592.6|20571.1|87
1657708500000|2022-07-13 10:35:00|20609|20589|20659.3|20639.3|20690.1|20670.1|20607.6|20587.6|32
1657708800000|2022-07-13 10:40:00|20661.1|20641.1|20692.5|20672.5|20692.5|20672.5|20657.5|20637.5|35
1657709100000|2022-07-13 10:45:00|20687.5|20667.5|20695|20675|20695|20675|20677.5|20657.5|15
1657709400000|2022-07-13 10:50:00|20676.5|20656.5|20667.5|20647.5|20687.5|20667.5|20667.5|20647.5|18
1657709700000|2022-07-13 10:55:00|20662.5|20642.5|20667.5|20647.5|20670.7|20650.7|20647.5|20627.5|18
1657710000000|2022-07-13 11:00:00|20662.5|20642.5|20675.7|20655.7|20675.7|20655.7|20657.5|20637.5|77
1657710300000|2022-07-13 11:05:00|20677.5|20657.5|20727.5|20707.5|20727.5|20707.5|20667.5|20642.5|34
1657710600000|2022-07-13 11:10:00|20731|20711|20827.4|20807.4|20832.4|20807.4|20731|20711|146
1657710900000|2022-07-13 11:15:00|20828.9|20808.9|20774.9|20754.9|20839.9|20819.9|20774.9|20754.9|55
1657711200000|2022-07-13 11:20:00|20769.9|20749.9|20754.9|20734.9|20777.4|20749.9|20754.2|20722.4|24
1657711500000|2022-07-13 11:25:00|20755.6|20735.6|20728.1|20708.1|20763.1|20739.9|20725.6|20701.7|33
1657711800000|2022-07-13 11:30:00|20731.7|20711.7|20715.6|20695.6|20735.6|20715.6|20710.6|20683.9|48
1657712100000|2022-07-13 11:35:00|20713.8|20693.8|20698.1|20678.1|20714.6|20693.8|20693.8|20671.6|6
1657712400000|2022-07-13 11:40:00|20706.6|20686.6|20692.4|20672.4|20718.1|20698.1|20682.4|20662.4|38
1657712700000|2022-07-13 11:45:00|20692.3|20672.3|20691.3|20671.3|20709.1|20689.1|20678.8|20658.8|38
1657713000000|2022-07-13 11:50:00|20688.8|20668.8|20688.1|20668.1|20701.6|20681.6|20665.6|20645.6|36
1657713300000|2022-07-13 11:55:00|20690.6|20670.6|20696.3|20676.3|20702.3|20682.3|20685.5|20665.5|30
1657713600000|2022-07-13 12:00:00|20693.8|20673.8|20686.3|20666.3|20699.8|20679.8|20621.3|20601.3|134
1657713900000|2022-07-13 12:05:00|20685.5|20665.5|20705.8|20685.8|20720.1|20699.1|20653|20633|133
1657714200000|2022-07-13 12:10:00|20706.5|20686.5|20713|20693|20723|20696.5|20665.5|20645.5|146
1657714500000|2022-07-13 12:15:00|20711.5|20691.5|20743|20723|20749.7|20729.7|20702.3|20682.3|172
1657714800000|2022-07-13 12:20:00|20742.2|20722.2|20720.5|20700.5|20793|20773|20715.5|20695.5|100
1657715100000|2022-07-13 12:25:00|20719|20699|20718|20698|20738|20718|20693|20673|70
1657715400000|2022-07-13 12:30:00|20714.4|20694.4|20492.9|20472.9|20714.4|20694.4|20491.2|20471.2|552
1657715700000|2022-07-13 12:35:00|20493.7|20473.7|20500.9|20480.9|20512.6|20492.6|20471.9|20451.9|378
1657716000000|2022-07-13 12:40:00|20499.4|20479.4|20549.4|20529.4|20550.1|20530.1|20464.1|20444.1|342
1657716300000|2022-07-13 12:45:00|20562.9|20522.9|20543.6|20523.6|20591.1|20571.1|20538.6|20518.6|154
1657716600000|2022-07-13 12:50:00|20541.9|20521.9|20705.1|20685.1|20712.6|20692.6|20541.1|20521.1|455
1657716900000|2022-07-13 12:55:00|20703.3|20683.3|20705.1|20685.1|20705.1|20685.1|20631.6|20601.6|318
1657717200000|2022-07-13 13:00:00|20701.5|20681.5|20757.6|20737.6|20763.6|20743.6|20700.1|20680.1|493
1657717500000|2022-07-13 13:05:00|20755.1|20735.1|20812.5|20792.5|20820.1|20800.1|20749|20729|201
1657717800000|2022-07-13 13:10:00|20810.8|20790.8|20880|20860|20912.5|20892.5|20807.5|20787.5|230
1657718100000|2022-07-13 13:15:00|20878.3|20858.3|20845.8|20825.8|20907.5|20887.5|20762.5|20742.5|526
1657718400000|2022-07-13 13:20:00|20847.5|20827.5|20761.5|20741.5|20859|20839|20759|20739|134
1657718700000|2022-07-13 13:25:00|20759|20739|20755|20735|20759|20739|20715|20695|151
1657719000000|2022-07-13 13:30:00|20753.2|20733.2|20700.7|20680.7|20840.3|20820.3|20697.2|20677.2|435
1657719300000|2022-07-13 13:35:00|20700|20680|20807.5|20787.5|20817.7|20791.3|20700|20680|206
1657719600000|2022-07-13 13:40:00|20809.2|20789.2|20816.7|20796.7|20912.5|20892.5|20809.2|20789.2|269
1657719900000|2022-07-13 13:45:00|20811.7|20791.7|20744.9|20724.9|20811.7|20791.7|20704.9|20684.9|348
1657720200000|2022-07-13 13:50:00|20746.7|20726.7|20734.6|20714.6|20769.2|20749.2|20698.9|20677.9|251
1657720500000|2022-07-13 13:55:00|20732.1|20712.1|20673.9|20653.9|20732.1|20712.1|20660.4|20640.4|193
1657720800000|2022-07-13 14:00:00|20678.1|20658.1|20688.9|20668.9|20711.8|20689.6|20667.1|20647.1|137
1657721100000|2022-07-13 14:05:00|20691.4|20671.4|20731.8|20711.8|20734.3|20714.3|20663.9|20643.9|252
1657721400000|2022-07-13 14:10:00|20738.9|20718.9|20731.3|20711.3|20768.8|20748.8|20731.3|20711.3|265
1657721700000|2022-07-13 14:15:00|20729.6|20709.6|20741.3|20721.3|20766.3|20746.3|20701.3|20681.3|77
1657722000000|2022-07-13 14:20:00|20746.3|20706.3|20659.5|20639.5|20746.3|20711|20658.1|20638.1|122
1657722300000|2022-07-13 14:25:00|20658.8|20638.8|20627|20607|20663.8|20643.8|20627|20607|239
1657722600000|2022-07-13 14:30:00|20621.8|20601.8|20663|20643|20663|20643|20603.8|20583.8|196
1657722900000|2022-07-13 14:35:00|20658|20638|20728.8|20708.8|20731.3|20711.3|20651.3|20618.3|88
1657723200000|2022-07-13 14:40:00|20729.5|20709.5|20811.3|20791.3|20853.8|20833.8|20728.8|20708.8|364
1657723500000|2022-07-13 14:45:00|20810.5|20790.5|20793.7|20773.7|20815.5|20790.5|20778.7|20756|90
1657723800000|2022-07-13 14:50:00|20798.7|20778.7|20823.7|20803.7|20859.8|20839.8|20798.7|20778.7|177
1657724100000|2022-07-13 14:55:00|20826.2|20806.2|20748.7|20728.7|20828.7|20808.7|20741.2|20721.2|150
1657724400000|2022-07-13 15:00:00|20743.7|20723.7|20733.7|20713.7|20743.7|20723.7|20711.2|20691.2|126
1657724700000|2022-07-13 15:05:00|20738.7|20718.7|20788.7|20768.7|20822.9|20793.7|20738.7|20716.2|93
1657725000000|2022-07-13 15:10:00|20787.9|20767.9|20771.2|20751.2|20791.2|20771.2|20763.4|20743.4|62
1657725300000|2022-07-13 15:15:00|20768.7|20748.7|20782.9|20762.9|20798.7|20778.7|20753.7|20728.7|185
1657725600000|2022-07-13 15:20:00|20781.2|20761.2|20808.6|20788.6|20808.6|20788.6|20773.7|20753.7|169
1657725900000|2022-07-13 15:25:00|20809.4|20789.4|20813.6|20793.6|20813.6|20793.6|20786.9|20766.9|166
1657726200000|2022-07-13 15:30:00|20814.4|20794.4|20813.6|20793.6|20823.6|20803.6|20803.6|20777.6|127
1657726500000|2022-07-13 15:35:00|20810.1|20790.1|20814.3|20794.3|20821.1|20801.1|20800.1|20780.1|143
1657726800000|2022-07-13 15:40:00|20813.6|20793.6|20813.3|20793.3|20824.3|20804.3|20808.6|20788.6|186
1657727100000|2022-07-13 15:45:00|20810.1|20790.1|20680.1|20660.1|20810.1|20790.1|20666.8|20646.8|199
1657727400000|2022-07-13 15:50:00|20678.3|20658.3|20665|20645|20685.1|20665.1|20663.3|20643.3|101
1657727700000|2022-07-13 15:55:00|20667.5|20647.5|20675.8|20655.8|20682.5|20662.5|20662.5|20642.5|61
1657728000000|2022-07-13 16:00:00|20677.5|20657.5|20676|20656|20681|20661|20653.5|20626.8|173
1657728300000|2022-07-13 16:05:00|20673.5|20653.5|20671.8|20651.8|20683.5|20663.5|20661.8|20641.8|113
1657728600000|2022-07-13 16:10:00|20671|20651|20690.3|20670.3|20690.3|20670.3|20638.5|20618.5|364
1657728900000|2022-07-13 16:15:00|20689.5|20669.5|20688.8|20668.8|20692|20672|20679.5|20659.5|104
1657729200000|2022-07-13 16:20:00|20693.8|20673.8|20672|20652|20699.5|20679.5|20647.7|20627.7|494
1657729500000|2022-07-13 16:25:00|20670.5|20650.5|20643|20623|20671.2|20651.2|20640.5|20620.5|189
1657729800000|2022-07-13 16:30:00|20641.2|20621.2|20675.5|20655.5|20675.5|20655.5|20640.5|20620.5|82
1657730100000|2022-07-13 16:35:00|20677.2|20657.2|20670.5|20650.5|20683|20663|20670.5|20650.5|38
1657730400000|2022-07-13 16:40:00|20672.2|20652.2|20655.4|20635.4|20675.5|20655.5|20655.4|20635.4|44
1657730700000|2022-07-13 16:45:00|20657.9|20637.9|20655.4|20635.4|20657.9|20637.9|20642.9|20622.9|44
1657731000000|2022-07-13 16:50:00|20656.2|20636.2|20647.9|20627.9|20660.4|20640.4|20642.9|20622.9|58
1657731300000|2022-07-13 16:55:00|20650.4|20630.4|20626.9|20606.9|20655.4|20635.4|20615.1|20595.1|177
1657731600000|2022-07-13 17:00:00|20625.1|20605.1|20631.9|20611.9|20636.9|20616.9|20616.9|20596.9|63
1657731900000|2022-07-13 17:05:00|20633.6|20613.6|20586.9|20566.9|20634.4|20614.4|20586.9|20566.9|92
1657732200000|2022-07-13 17:10:00|20585.1|20565.1|20575.8|20555.8|20587.6|20567.6|20573.3|20553.3|121
1657732500000|2022-07-13 17:15:00|20575.1|20555.1|20574.8|20554.8|20579.1|20559.1|20570.1|20550.1|108
1657732800000|2022-07-13 17:20:00|20574.1|20554.1|20578.3|20558.3|20580.8|20560.8|20572.3|20552.3|63
1657733100000|2022-07-13 17:25:00|20587.6|20567.6|20593.3|20573.3|20612.5|20592.5|20585.8|20565.8|146
1657786500000|2022-07-14 08:15:00|20632.1|20592.1|20449.8|20429.8|20644|20602.3|20403.8|20378.3|362
1657786800000|2022-07-14 08:20:00|20447.3|20427.3|20417.3|20397.3|20447.3|20427.3|20395.6|20370.6|103
1657787100000|2022-07-14 08:25:00|20414.8|20394.8|20423.2|20403.2|20438.2|20410.7|20400.6|20374.8|101
1657787400000|2022-07-14 08:30:00|20425|20405|20423.2|20403.2|20442.5|20417.5|20423.2|20402.5|37
1657787700000|2022-07-14 08:35:00|20420.7|20400.7|20467.4|20447.4|20469.2|20449.2|20420.7|20400.7|90
1657788000000|2022-07-14 08:40:00|20466.5|20446.5|20460.7|20440.7|20468.2|20448.2|20445.7|20420.9|117
1657788300000|2022-07-14 08:45:00|20459|20439|20533.2|20513.2|20543.2|20523.2|20458.2|20438.2|66
1657788600000|2022-07-14 08:50:00|20529.7|20509.7|20518.2|20498.2|20540.7|20520.7|20508.2|20487.4|41
1657788900000|2022-07-14 08:55:00|20516.4|20496.4|20530.6|20510.6|20533.1|20513.1|20498.1|20478.1|43
1657789200000|2022-07-14 09:00:00|20532.4|20512.4|20504.9|20484.9|20534.1|20514.1|20488.1|20468.1|26
1657789500000|2022-07-14 09:05:00|20503.1|20483.1|20490.6|20470.6|20503.1|20483.1|20466.4|20443.1|22
1657789800000|2022-07-14 09:10:00|20492.3|20472.3|20470.6|20450.6|20498.1|20478.1|20468.1|20448.1|23
1657790100000|2022-07-14 09:15:00|20471.4|20451.4|20488.1|20468.1|20493.1|20473.1|20468.1|20448.1|9
1657790400000|2022-07-14 09:20:00|20486.4|20466.4|20420.6|20400.6|20488.1|20468.1|20420.6|20400.6|38
1657790700000|2022-07-14 09:25:00|20418.8|20398.8|20323.8|20303.8|20423.1|20403.1|20322.1|20302.1|113
1657791000000|2022-07-14 09:30:00|20324.6|20304.6|20291.1|20271.1|20324.6|20304.6|20282.7|20262.7|447
1657791300000|2022-07-14 09:35:00|20293.6|20273.6|20311.1|20291.1|20317.7|20293.6|20286.1|20266.1|34
1657791600000|2022-07-14 09:40:00|20314.6|20294.6|20296.9|20276.9|20319.6|20299.6|20296.9|20276.9|20
1657791900000|2022-07-14 09:45:00|20296.1|20276.1|20342|20322|20345.1|20322|20291.1|20271.1|69
1657792200000|2022-07-14 09:50:00|20341.3|20321.3|20338.8|20318.8|20342|20322|20317|20297|24
1657792500000|2022-07-14 09:55:00|20342.2|20322.2|20346.2|20326.2|20354.5|20334.5|20340.5|20320.5|26
1657792800000|2022-07-14 10:00:00|20348.7|20328.7|20329.5|20309.5|20357|20337|20329.5|20309.5|16
1657793100000|2022-07-14 10:05:00|20332|20312|20299.5|20279.5|20332|20312|20299.5|20279.5|19
1657793400000|2022-07-14 10:10:00|20304.5|20284.5|20297|20277|20327|20307|20297|20277|10
1657793700000|2022-07-14 10:15:00|20295.2|20275.2|20312.9|20292.9|20313.7|20293.7|20294.5|20274.5|16
1657794000000|2022-07-14 10:20:00|20304.5|20284.5|20302.9|20282.9|20307|20287|20299.4|20279.4|10
1657794300000|2022-07-14 10:25:00|20304.4|20284.4|20279.4|20259.4|20324.4|20304.4|20271.2|20249.4|53
1657794600000|2022-07-14 10:30:00|20274.4|20254.4|20241.9|20221.9|20274.4|20254.4|20239.4|20219.4|117
1657794900000|2022-07-14 10:35:00|20242.7|20222.7|20271.9|20251.9|20279.4|20259.4|20241.9|20221.9|65
1657795200000|2022-07-14 10:40:00|20273.6|20253.6|20206.9|20186.9|20274.4|20254.4|20205.2|20185.2|109
1657795500000|2022-07-14 10:45:00|20204.4|20184.4|20195.2|20175.2|20209.4|20189.4|20195.2|20175.2|108
1657795800000|2022-07-14 10:50:00|20196.9|20176.9|20168.4|20148.4|20206.1|20186.1|20163.4|20143.4|86
1657796100000|2022-07-14 10:55:00|20167.6|20147.6|20156.9|20136.9|20180.1|20160.1|20155.9|20135.9|137
1657796400000|2022-07-14 11:00:00|20157.6|20137.6|20070.9|20050.9|20157.6|20137.6|20057.6|20025.9|200
1657796700000|2022-07-14 11:05:00|20067.6|20047.6|20079.3|20059.3|20084.1|20059.3|20040.9|20020.1|213
1657797000000|2022-07-14 11:10:00|20074.3|20054.3|20021.2|19981.2|20084.3|20054.3|20000.3|19977.8|225
1657797300000|2022-07-14 11:15:00|20016.2|19996.2|19999.5|19979.5|20026.2|20006.2|19963.7|19943.7|204
1657797600000|2022-07-14 11:20:00|19996.2|19976.2|20009.5|19989.5|20013.7|19993.7|19952.7|19932.7|129
1657797900000|2022-07-14 11:25:00|20001.2|19981.2|20012.9|19992.9|20019.5|19999.5|19991.2|19971.2|49
1657798200000|2022-07-14 11:30:00|20014.4|19994.4|20026.2|20006.2|20051.2|20026.2|20001.2|19981|68
1657798500000|2022-07-14 11:35:00|20023.7|20003.7|19980.4|19960.4|20031.2|20003.7|19980.4|19960.4|80
1657798800000|2022-07-14 11:40:00|19979.6|19959.6|20005.5|19985.5|20028.8|20008.8|19969.6|19949.6|163
1657799100000|2022-07-14 11:45:00|20009|19989|20077.1|20057.1|20084.6|20064.6|20009|19989|242
1657799400000|2022-07-14 11:50:00|20075.3|20055.3|20019.5|19999.5|20077.1|20057.1|20019.5|19999.5|167
1657799700000|2022-07-14 11:55:00|20017|19997|20000.3|19980.3|20032|20012|20000.3|19980.3|148
1657800000000|2022-07-14 12:00:00|19999.5|19979.5|19951.2|19931.2|20012|19992|19932|19912|405
1657800300000|2022-07-14 12:05:00|19963|19923|19995.5|19975.5|20026.4|20006.4|19961.2|19923|311
1657800600000|2022-07-14 12:10:00|19995.4|19975.4|20090.4|20070.4|20127.9|20107.9|19974.7|19954.7|267
1657800900000|2022-07-14 12:15:00|20087.9|20067.9|20107.9|20087.9|20117.9|20097.9|20073.7|20053.7|352
1657801200000|2022-07-14 12:20:00|20109.6|20089.6|20047.1|20027.1|20147.9|20127.9|20038.7|20018.7|210
1657801500000|2022-07-14 12:25:00|20047.9|20027.9|20057.9|20037.9|20065.4|20045.4|20027.9|20007.9|123
1657801800000|2022-07-14 12:30:00|20056.2|20016.2|20009.4|19989.4|20103.1|20083.1|19984.4|19959.4|384
1657802100000|2022-07-14 12:35:00|20001.9|19981.9|19996.9|19976.9|20060.2|20031.9|19996|19976|70
1657802400000|2022-07-14 12:40:00|19999.4|19979.4|19935.2|19915.2|20021.9|20001.9|19931|19911|549
1657802700000|2022-07-14 12:45:00|19936|19916|19905.9|19885.9|19996.7|19976.7|19897.7|19877.7|486
1657803000000|2022-07-14 12:50:00|19903.4|19883.4|19962.8|19942.8|20025.3|19985.3|19888.4|19867.5|328
1657803300000|2022-07-14 12:55:00|19960.3|19940.3|19934.5|19914.5|19960.3|19940.3|19912.8|19892.8|147
1657803600000|2022-07-14 13:00:00|19935.3|19915.3|19829.3|19809.3|19937.8|19917.8|19827.6|19807.6|378
1657803900000|2022-07-14 13:05:00|19832.6|19812.6|19852.4|19832.4|19875.1|19849.2|19792.4|19772.4|315
1657804200000|2022-07-14 13:10:00|19850.7|19830.7|19769.9|19749.9|19850.7|19830.7|19760.7|19740.7|174
1657804500000|2022-07-14 13:15:00|19766.5|19746.5|19743.2|19723.2|19769.9|19749.9|19734.9|19714.9|431
1657804800000|2022-07-14 13:20:00|19740.7|19720.7|19744.9|19724.9|19788.3|19768.3|19737.4|19717.4|191
1657805100000|2022-07-14 13:25:00|19747.4|19727.4|19747.4|19727.4|19770.7|19750.7|19742.4|19722.4|227
1657805400000|2022-07-14 13:30:00|19744.9|19724.9|19776.4|19756.4|19786.4|19764.9|19653.9|19633.9|633
1657805700000|2022-07-14 13:35:00|19784.7|19744.7|19738|19718|19786.4|19759.7|19738|19718|151
1657806000000|2022-07-14 13:40:00|19739.7|19719.7|19715.6|19695.6|19758.9|19738.9|19713.9|19693.9|250
1657806300000|2022-07-14 13:45:00|19705.6|19685.6|19662.2|19642.2|19714.8|19694.8|19662.2|19642.2|495
1657806600000|2022-07-14 13:50:00|19662.9|19642.9|19730.4|19710.4|19762.9|19742.9|19658.7|19638.7|358
1657806900000|2022-07-14 13:55:00|19728.7|19708.7|19803.7|19783.7|19809.6|19789.6|19691.2|19671.2|220
1657807200000|2022-07-14 14:00:00|19805.4|19785.4|19714.8|19694.8|19807.9|19787.9|19714.8|19694.8|275
1657807500000|2022-07-14 14:05:00|19712.3|19692.3|19692.3|19672.3|19762.3|19742.3|19689.8|19669.8|169
1657807800000|2022-07-14 14:10:00|19693.8|19673.8|19769.9|19709.9|19769.9|19722.3|19679|19659|184
1657808100000|2022-07-14 14:15:00|19770.7|19710.7|19678.3|19658.3|19782.4|19762.4|19678.3|19658.3|207
1657808400000|2022-07-14 14:20:00|19673.2|19653.2|19678|19658|19751.4|19724.7|19669.7|19649.7|268
1657808700000|2022-07-14 14:25:00|19676.3|19656.3|19693.1|19673.1|19693.1|19673.1|19662.4|19642.4|203
1657809000000|2022-07-14 14:30:00|19698.1|19678.1|19628.1|19608.1|19703.1|19683.1|19588.1|19568.1|318
1657809300000|2022-07-14 14:35:00|19626.4|19606.4|19545.5|19525.5|19626.4|19606.4|19543.7|19523.7|275
1657809600000|2022-07-14 14:40:00|19544.7|19524.7|19579.7|19559.7|19579.7|19559.7|19507|19487|447
1657809900000|2022-07-14 14:45:00|19577.9|19557.9|19562|19542|19577.9|19557.9|19533.7|19513.7|178
1657810200000|2022-07-14 14:50:00|19566.2|19546.2|19652.8|19632.8|19708.7|19688.7|19566.2|19546.2|334
1657810500000|2022-07-14 14:55:00|19651.2|19631.2|19572.1|19552.1|19651.2|19631.2|19563.8|19541.3|205
1657810800000|2022-07-14 15:00:00|19576.3|19556.3|19584.6|19564.6|19608.8|19588.8|19566.3|19546.3|344
1657811100000|2022-07-14 15:05:00|19588|19568|19589.6|19569.6|19617.1|19597.1|19583.8|19563.8|317
1657811400000|2022-07-14 15:10:00|19587.1|19567.1|19547.2|19527.2|19587.1|19567.1|19546.5|19526.5|129
1657811700000|2022-07-14 15:15:00|19544.7|19524.7|19693.3|19673.3|19693.3|19673.3|19544.7|19524.7|314
1657812000000|2022-07-14 15:20:00|19696.4|19676.4|19574.7|19554.7|19726.4|19706.4|19573|19553|365
1657812300000|2022-07-14 15:25:00|19573|19553|19592.2|19572.2|19594.7|19574.7|19560.5|19540.5|197
1657812600000|2022-07-14 15:30:00|19591.4|19571.4|19640.5|19620.5|19646.4|19626.4|19570.5|19550.5|154
1657812900000|2022-07-14 15:35:00|19643.9|19623.9|19624|19604|19643.9|19623.9|19587.2|19567.2|227
1657813200000|2022-07-14 15:40:00|19631.4|19611.4|19611.4|19591.4|19677.9|19644.7|19611.4|19591.4|160
1657813500000|2022-07-14 15:45:00|19607.1|19587.1|19664.6|19644.6|19681.4|19661.4|19587.9|19567.9|225
1657813800000|2022-07-14 15:50:00|19663.9|19643.9|19566.3|19546.3|19665.6|19645.6|19560.4|19540.4|210
1657814100000|2022-07-14 15:55:00|19564.6|19544.6|19530.4|19510.4|19573.8|19553.8|19524.5|19504.5|314
1657814400000|2022-07-14 16:00:00|19532.1|19512.1|19496.2|19476.2|19532.9|19512.9|19465.4|19445.4|163
1657814700000|2022-07-14 16:05:00|19497.1|19477.1|19509.6|19489.6|19517.1|19497.1|19470.4|19450.4|170
1657815000000|2022-07-14 16:10:00|19507.9|19487.9|19495.3|19475.3|19507.9|19487.9|19452.8|19432.8|206
1657815300000|2022-07-14 16:15:00|19492.8|19472.8|19493.6|19473.6|19507.8|19487.8|19475.3|19455.3|369
1657815600000|2022-07-14 16:20:00|19491.9|19471.9|19482.7|19462.7|19491.9|19471.9|19442.7|19422.7|950
1657815900000|2022-07-14 16:25:00|19484.4|19464.4|19487|19467|19507.8|19487.8|19480.3|19460.3|301
1657816200000|2022-07-14 16:30:00|19482.8|19462.8|19465.3|19445.3|19505.3|19485.3|19458.6|19438.6|204
1657816500000|2022-07-14 16:35:00|19466.1|19446.1|19480.3|19460.3|19497|19477|19466.1|19446.1|166
1657816800000|2022-07-14 16:40:00|19485.3|19465.3|19434.2|19414.2|19487.8|19467.8|19432.5|19412.5|335
1657817100000|2022-07-14 16:45:00|19430.7|19410.7|19496.8|19476.8|19501.8|19481.8|19430|19410|202
1657817400000|2022-07-14 16:50:00|19501.8|19481.8|19544.3|19524.3|19566.8|19546.8|19501.8|19481.8|185
1657817700000|2022-07-14 16:55:00|19546.8|19526.8|19531.8|19511.8|19559.3|19539.3|19524.3|19504.3|90
1657818000000|2022-07-14 17:00:00|19534.3|19514.3|19511.8|19491.8|19561.8|19541.8|19504.3|19484.3|115
1657818300000|2022-07-14 17:05:00|19510.1|19490.1|19505.8|19485.8|19537.5|19517.5|19496.8|19476.8|108
1657818600000|2022-07-14 17:10:00|19508.3|19488.3|19493.3|19473.3|19510|19490|19490.8|19470.8|79
1657818900000|2022-07-14 17:15:00|19490.8|19470.8|19519.2|19499.2|19523.3|19503.3|19488.3|19468.3|154
1657819200000|2022-07-14 17:20:00|19517.5|19497.5|19514.2|19494.2|19524.2|19504.2|19504.2|19484.2|138
1657819500000|2022-07-14 17:25:00|19512.5|19492.5|19484.2|19464.2|19519.2|19499.2|19476.7|19456.7|187
1657872900000|2022-07-15 08:15:00|19486.7|19466.7|19671.7|19651.7|19709.2|19677.5|19486.7|19466.7|218
1657873200000|2022-07-15 08:20:00|19661.7|19641.7|19634.2|19614.2|19694.2|19664.2|19629.2|19609.2|64
1657873500000|2022-07-15 08:25:00|19632.5|19612.5|19623.3|19583.3|19659.2|19639.2|19606.6|19575|45
1657873800000|2022-07-15 08:30:00|19611.6|19591.6|19649.1|19609.1|19649.1|19629.1|19610.8|19579.1|26
1657874100000|2022-07-15 08:35:00|19646.6|19606.6|19621.6|19601.6|19649.1|19626.6|19614.1|19594.1|55
1657874400000|2022-07-15 08:40:00|19619.9|19599.9|19604.1|19584.1|19619.9|19599.9|19584.1|19564.1|28
1657874700000|2022-07-15 08:45:00|19605.8|19585.8|19622.5|19602.5|19622.5|19602.5|19594.1|19569.1|53
1657875000000|2022-07-15 08:50:00|19624.1|19604.1|19627.5|19607.5|19636.6|19614.1|19602.5|19582.5|83
1657875300000|2022-07-15 08:55:00|19630|19610|19614.9|19594.9|19630|19610|19607.4|19583.3|20
1657875600000|2022-07-15 09:00:00|19613.2|19593.2|19652.4|19632.4|19652.4|19632.4|19604.1|19584.1|37
1657875900000|2022-07-15 09:05:00|19654.9|19634.9|19639|19619|19658.2|19637.4|19627.4|19607.4|29
1657876200000|2022-07-15 09:10:00|19644|19624|19639|19619|19649|19629|19636.5|19616.5|36
1657876500000|2022-07-15 09:15:00|19634.8|19614.8|19571.4|19551.4|19634.8|19614.8|19571.4|19551.4|27
1657876800000|2022-07-15 09:20:00|19569.7|19549.7|19581.5|19561.5|19586.5|19566.5|19566.5|19546.5|20
1657877100000|2022-07-15 09:25:00|19579.9|19559.9|19582.3|19562.3|19582.4|19562.4|19549|19529|48
1657877400000|2022-07-15 09:30:00|19585.7|19565.7|19592.3|19572.3|19592.3|19572.3|19577.3|19557.3|11
1657877700000|2022-07-15 09:35:00|19591.5|19571.5|19544.8|19524.8|19591.5|19571.5|19544.8|19524.8|13
1657878000000|2022-07-15 09:40:00|19539.8|19519.8|19534.8|19514.8|19557.3|19537.3|19534.8|19514.8|27
1657878300000|2022-07-15 09:45:00|19533.1|19513.1|19557.4|19537.4|19557.4|19537.4|19515.6|19495.6|25
1657878600000|2022-07-15 09:50:00|19558.2|19538.2|19538.1|19518.1|19577.3|19557.3|19538.1|19518.1|44
1657878900000|2022-07-15 09:55:00|19536.4|19516.4|19543.1|19523.1|19569.8|19544.8|19535.6|19509.8|16
1657879200000|2022-07-15 10:00:00|19542.3|19522.3|19544.7|19524.7|19547.3|19527.3|19527.3|19507.3|18
1657879500000|2022-07-15 10:05:00|19543.1|19523.1|19547.2|19527.2|19562.2|19535.6|19528.1|19508.1|16
1657879800000|2022-07-15 10:10:00|19545.5|19525.5|19554.7|19534.7|19562.2|19542.2|19539.7|19519.7|17
1657880100000|2022-07-15 10:15:00|19553|19533|19542.2|19522.2|19556.4|19533|19534.7|19512.2|8
1657880400000|2022-07-15 10:20:00|19544.7|19524.7|19537.2|19517.2|19567.2|19547.2|19537.2|19517.2|18
1657880700000|2022-07-15 10:25:00|19539.7|19519.7|19552.2|19532.2|19554.7|19534.7|19502.2|19482.2|41
1657881000000|2022-07-15 10:30:00|19549.7|19529.7|19540.5|19520.5|19564.7|19544.7|19540.5|19517.2|15
1657881300000|2022-07-15 10:35:00|19542.2|19522.2|19564.6|19544.6|19564.6|19544.6|19537.2|19517.2|18
1657881600000|2022-07-15 10:40:00|19567.1|19547.1|19547.1|19527.1|19582.1|19562.1|19542.1|19522.1|43
1657881900000|2022-07-15 10:45:00|19543.8|19523.8|19539.6|19519.6|19543.8|19523.8|19522.1|19492.9|22
1657882200000|2022-07-15 10:50:00|19537.9|19517.9|19542.1|19522.1|19559.6|19539.6|19532.1|19512.1|10
1657882500000|2022-07-15 10:55:00|19537.1|19517.1|19531.3|19511.3|19537.1|19517.1|19490.4|19470.4|57
1657882800000|2022-07-15 11:00:00|19526.2|19506.2|19500.4|19480.4|19526.2|19506.2|19500.4|19480.4|17
1657883100000|2022-07-15 11:05:00|19499.6|19479.6|19482.9|19462.9|19513.7|19488.8|19482.9|19453.7|90
1657883400000|2022-07-15 11:10:00|19484.6|19464.6|19499.5|19479.5|19502|19479.5|19484.6|19462|30
1657883700000|2022-07-15 11:15:00|19494.5|19474.5|19494.5|19474.5|19497.8|19477.8|19492|19472|13
1657884000000|2022-07-15 11:20:00|19492.8|19472.8|19448.6|19428.6|19497|19477|19448.6|19428.6|53
1657884300000|2022-07-15 11:25:00|19450.3|19430.3|19482|19462|19484.5|19464.5|19447|19427|47
1657884600000|2022-07-15 11:30:00|19480.3|19460.3|19507|19487|19511.2|19491.2|19469.5|19449.5|29
1657884900000|2022-07-15 11:35:00|19504.5|19484.5|19477|19457|19512.9|19492.9|19474.5|19454.5|34
1657885200000|2022-07-15 11:40:00|19474.5|19454.5|19459.5|19439.5|19474.5|19454.5|19448.6|19428.6|43
1657885500000|2022-07-15 11:45:00|19457.8|19437.8|19465.3|19445.3|19465.3|19445.3|19449.5|19429.5|14
1657885800000|2022-07-15 11:50:00|19464.4|19444.4|19461.9|19441.9|19466.9|19446.9|19456.9|19436.9|14
1657886100000|2022-07-15 11:55:00|19462.7|19442.7|19416.8|19396.8|19464.4|19444.4|19416.8|19396.8|603
1657886400000|2022-07-15 12:00:00|19412.6|19392.6|19425.1|19405.1|19466.8|19446.8|19400.8|19380.8|593
1657886700000|2022-07-15 12:05:00|19427.6|19407.6|19537.6|19517.6|19550.2|19530.2|19426|19406|208
1657887000000|2022-07-15 12:10:00|19536.8|19516.8|19489.3|19469.3|19547.6|19527.6|19464.3|19444.3|140
1657887300000|2022-07-15 12:15:00|19490.9|19470.9|19549.3|19529.3|19561.8|19541.8|19490.9|19470.9|114
1657887600000|2022-07-15 12:20:00|19547.6|19527.6|19494.2|19474.2|19547.6|19527.6|19491.7|19471.7|71
1657887900000|2022-07-15 12:25:00|19497.6|19477.6|19506.7|19486.7|19506.7|19486.7|19469.2|19449.2|105
1657888200000|2022-07-15 12:30:00|19503.4|19483.4|19479.2|19459.2|19504.2|19483.4|19434.2|19414.2|220
1657888500000|2022-07-15 12:35:00|19482.6|19462.6|19614.2|19594.2|19657.6|19637.6|19482.6|19462.6|566
1657888800000|2022-07-15 12:40:00|19612.6|19592.6|19576.7|19556.7|19614.3|19594.3|19575.9|19555.9|138
1657889100000|2022-07-15 12:45:00|19575.9|19555.9|19625.9|19605.9|19633.5|19613.5|19555.9|19535.9|201
1657889400000|2022-07-15 12:50:00|19630.9|19610.9|19554.2|19534.2|19630.9|19610.9|19554.2|19534.2|110
1657889700000|2022-07-15 12:55:00|19560.1|19540.1|19623.4|19603.4|19641.7|19621.7|19560.1|19540.1|148
1657890000000|2022-07-15 13:00:00|19626.7|19606.7|19548.4|19528.4|19630.9|19610.9|19541.7|19514.2|155
1657890300000|2022-07-15 13:05:00|19550|19530|19511.7|19491.7|19580|19560|19504.2|19484.2|129
1657890600000|2022-07-15 13:10:00|19510.8|19490.8|19537.5|19517.5|19600|19580|19505.8|19485.8|180
1657890900000|2022-07-15 13:15:00|19535.8|19515.8|19435.8|19415.8|19536.7|19516.7|19435.8|19415.8|149
1657891200000|2022-07-15 13:20:00|19433.3|19413.3|19442.4|19422.4|19459.9|19439.9|19420.7|19400.7|168
1657891500000|2022-07-15 13:25:00|19440.8|19420.8|19463.2|19443.2|19472.4|19452.4|19440.8|19420.8|139
1657891800000|2022-07-15 13:30:00|19464.9|19444.9|19474|19454|19488.2|19468.2|19424.9|19404.9|242
1657892100000|2022-07-15 13:35:00|19476.5|19456.5|19416.5|19396.5|19476.5|19456.5|19416.5|19396.5|179
1657892400000|2022-07-15 13:40:00|19417.3|19397.3|19489|19469|19511.5|19491.5|19417.3|19397.3|185
1657892700000|2022-07-15 13:45:00|19486.5|19466.5|19423.2|19403.2|19486.5|19466.5|19420.6|19400.6|144
1657893000000|2022-07-15 13:50:00|19428.2|19408.2|19466.6|19446.6|19469|19449|19428.2|19408.2|162
1657893300000|2022-07-15 13:55:00|19464.9|19444.9|19465.7|19445.7|19477.4|19457.4|19457.4|19437.4|144
1657893600000|2022-07-15 14:00:00|19471.6|19451.6|19573.2|19553.2|19573.2|19553.2|19469.1|19449.1|223
1657893900000|2022-07-15 14:05:00|19574.1|19554.1|19577.4|19557.4|19603.2|19583.2|19551.5|19531.5|111
1657894200000|2022-07-15 14:10:00|19579|19559|19653.2|19633.2|19660.7|19640.7|19568.2|19548.2|159
1657894500000|2022-07-15 14:15:00|19651.5|19631.5|19694.9|19674.9|19709|19689|19635.7|19604.1|281
1657894800000|2022-07-15 14:20:00|19696.6|19676.6|19749.1|19729.1|19749.1|19729.1|19694|19674|333
1657895100000|2022-07-15 14:25:00|19750.8|19730.8|19752.4|19732.4|19848.3|19828.3|19750.8|19730.8|528
1657895400000|2022-07-15 14:30:00|19750.7|19730.7|19766.6|19746.6|19810.8|19790.8|19744.9|19724.9|202
1657895700000|2022-07-15 14:35:00|19771.7|19751.7|19950.8|19930.8|19965|19945|19768.3|19748.3|657
1657896000000|2022-07-15 14:40:00|19953.3|19933.3|19908.3|19888.3|20000|19980|19899.1|19879.1|247
1657896300000|2022-07-15 14:45:00|19906.6|19886.6|19983.3|19963.3|20016.6|19996.6|19890|19870|355
1657896600000|2022-07-15 14:50:00|19984.9|19964.9|20024.9|20004.9|20054.9|20030.8|19984.9|19964.9|266
1657896900000|2022-07-15 14:55:00|20026.6|20006.6|20084.9|20064.9|20098.2|20074.9|20026.6|20006.6|194
1657897200000|2022-07-15 15:00:00|20082.4|20062.4|20055.7|20035.7|20117.4|20097.4|20033.2|20013.2|266
1657897500000|2022-07-15 15:05:00|20054|20034|20069|20049|20074|20054|20002.4|19982.4|326
1657897800000|2022-07-15 15:10:00|20074|20054|20057.4|20037.4|20106.5|20086.5|20025.7|20005.7|192
1657898100000|2022-07-15 15:15:00|20059.9|20039.9|20058.2|20038.2|20099.9|20079.9|20035.7|20015.7|106
1657898400000|2022-07-15 15:20:00|20063.2|20043.2|20099.8|20079.8|20116.5|20096.5|20063.2|20036.5|176
1657898700000|2022-07-15 15:25:00|20096.5|20076.5|20101.5|20081.5|20101.5|20081.5|20067.3|20047.3|112
1657899000000|2022-07-15 15:30:00|20103.2|20083.2|20069|20049|20123.2|20103.2|20056.5|20036.5|123
1657899300000|2022-07-15 15:35:00|20067.3|20047.3|20039|20019|20072.3|20052.3|19982.3|19962.3|133
1657899600000|2022-07-15 15:40:00|20039.8|20019.8|19982.2|19962.2|20040.6|20020.6|19977.3|19957.3|122
1657899900000|2022-07-15 15:45:00|19983.9|19963.9|19893.1|19873.1|20005.6|19985.6|19874.8|19854.8|221
1657900200000|2022-07-15 15:50:00|19894.8|19874.8|19856.4|19836.4|19894.8|19874.8|19839.7|19819.7|87
1657900500000|2022-07-15 15:55:00|19859.7|19839.7|19887.2|19867.2|19942.2|19922.2|19859.7|19839.7|138
1657900800000|2022-07-15 16:00:00|19890.6|19870.6|19871.4|19851.4|19895.6|19875.6|19855.6|19835.6|114
1657901100000|2022-07-15 16:05:00|19869.7|19849.7|19879.7|19859.7|19890.5|19870.5|19863.1|19843.1|53
1657901400000|2022-07-15 16:10:00|19880.5|19860.5|19855.5|19835.5|19938.9|19918.9|19855.5|19835.5|150
1657901700000|2022-07-15 16:15:00|19858|19838|19880.5|19860.5|19881.3|19861.3|19851.3|19831.3|54
1657902000000|2022-07-15 16:20:00|19881.3|19861.3|19881.4|19861.4|19903|19883|19853.9|19833.9|614
1657902300000|2022-07-15 16:25:00|19880.6|19860.6|19837.2|19817.2|19888.9|19868.9|19798.9|19778.9|264
1657902600000|2022-07-15 16:30:00|19838.9|19818.9|19887.2|19867.2|19891.4|19871.4|19838.9|19818.9|112
1657902900000|2022-07-15 16:35:00|19889.7|19869.7|19867.2|19847.2|19889.7|19869.7|19867.2|19847.2|131
1657903200000|2022-07-15 16:40:00|19868.9|19848.9|19861.4|19841.4|19878|19858|19853.8|19833.8|89
1657903500000|2022-07-15 16:45:00|19863|19843|19852.2|19832.2|19884.7|19864.7|19852.2|19832.2|129
1657903800000|2022-07-15 16:50:00|19850.5|19830.5|19873.9|19853.9|19888|19868|19834.7|19814.7|131
1657904100000|2022-07-15 16:55:00|19875.5|19855.5|19878|19858|19881.3|19861.3|19873.9|19853.9|60
1657904400000|2022-07-15 17:00:00|19880.5|19860.5|19893.9|19873.9|19907.2|19887.2|19879.7|19859.7|211
1657904700000|2022-07-15 17:05:00|19891.4|19871.4|19893|19873|19901.4|19881.4|19882.2|19862.2|86
1657905000000|2022-07-15 17:10:00|19893.9|19873.9|19900.6|19880.6|19900.6|19880.6|19888|19868|57
1657905300000|2022-07-15 17:15:00|19901.4|19881.4|19858|19838|19901.4|19881.4|19857.2|19837.2|85
1657905600000|2022-07-15 17:20:00|19857.2|19837.2|19868.8|19848.8|19868.8|19848.8|19823.8|19803.8|138
1657905900000|2022-07-15 17:25:00|19866.3|19846.3|19898.8|19858.8|19898.8|19868.8|19864.6|19844.6|207
1658132100000|2022-07-18 08:15:00|20233.9|20213.9|20354.9|20334.9|20354.9|20334.9|20204.9|20179.9|388
1658132400000|2022-07-18 08:20:00|20349.9|20329.9|20315.1|20295.1|20422.4|20394.6|20303.6|20283.6|170
1658132700000|2022-07-18 08:25:00|20317.6|20297.6|20344.2|20304.2|20352|20330.7|20317.6|20297.6|55
1658133000000|2022-07-18 08:30:00|20329.5|20309.5|20361|20341|20376|20343.5|20313.2|20287.3|65
1658133300000|2022-07-18 08:35:00|20360.1|20340.1|20353.5|20333.5|20396.6|20376.6|20346|20326|133
1658133600000|2022-07-18 08:40:00|20356|20336|20359.8|20339.8|20362.3|20339.8|20342.3|20322.3|28
1658133900000|2022-07-18 08:45:00|20357.3|20337.3|20329.7|20309.7|20357.3|20337.3|20309.1|20289.1|43
1658134200000|2022-07-18 08:50:00|20331.3|20311.3|20383.8|20363.8|20388.8|20368.8|20329.7|20309.7|46
1658134500000|2022-07-18 08:55:00|20381.3|20361.3|20429.4|20409.4|20429.4|20409.4|20378.8|20358.8|80
1658134800000|2022-07-18 09:00:00|20426.9|20406.9|20487.2|20467.2|20502.8|20482.8|20409.4|20389.4|103
1658135100000|2022-07-18 09:05:00|20484.7|20464.7|20477.2|20457.2|20494.7|20474.7|20468.7|20448.7|45
1658135400000|2022-07-18 09:10:00|20477.1|20457.1|20480.3|20460.3|20483.7|20463.7|20477.1|20457.1|34
1658135700000|2022-07-18 09:15:00|20481.2|20461.2|20671.5|20651.5|20707.2|20676.5|20481.2|20461.2|204
1658136000000|2022-07-18 09:20:00|20672.5|20652.5|20676.5|20656.5|20696.5|20676.5|20666.5|20636.5|97
1658136300000|2022-07-18 09:25:00|20677.4|20657.4|20698.1|20678.1|20727.1|20702.1|20671.5|20651.5|159
1658136600000|2022-07-18 09:30:00|20701.2|20681.2|20732.1|20712.1|20743.7|20723.7|20700.6|20680.6|289
1658136900000|2022-07-18 09:35:00|20733.7|20713.7|20711.4|20691.4|20743.7|20717.1|20708.9|20688.9|20
1658137200000|2022-07-18 09:40:00|20716.4|20696.4|20708.9|20688.9|20728|20708|20706.4|20686.4|26
1658137500000|2022-07-18 09:45:00|20707.1|20687.1|20713.9|20693.9|20731.4|20711.4|20701.4|20681.4|16
1658137800000|2022-07-18 09:50:00|20711.4|20691.4|20759.8|20739.8|20771.4|20751.4|20711.4|20691.4|86
1658138100000|2022-07-18 09:55:00|20762.3|20742.3|20777.6|20757.6|20789.2|20769.2|20762.3|20742.3|76
1658138400000|2022-07-18 10:00:00|20775.1|20755.1|20719.1|20699.1|20780.1|20760.1|20716.6|20696.6|23
1658138700000|2022-07-18 10:05:00|20716.6|20696.6|20686.6|20666.6|20716.6|20696.6|20677.2|20657.2|22
1658139000000|2022-07-18 10:10:00|20689.1|20669.1|20686.6|20666.6|20694.1|20674.1|20685|20665|28
1658139300000|2022-07-18 10:15:00|20689.1|20669.1|20729.1|20709.1|20729.1|20709.1|20684.1|20664.1|26
1658139600000|2022-07-18 10:20:00|20731.6|20711.6|20635.9|20595.9|20756.6|20731.6|20621.8|20595.9|57
1658139900000|2022-07-18 10:25:00|20636.8|20596.8|20604.3|20584.3|20636.8|20606.8|20604.3|20584.3|21
1658140200000|2022-07-18 10:30:00|20602.7|20582.7|20569.3|20549.3|20626.8|20606.8|20569.3|20549.3|59
1658140500000|2022-07-18 10:35:00|20577.7|20537.7|20559.3|20539.3|20584.3|20564.3|20559.3|20536.8|23
1658140800000|2022-07-18 10:40:00|20557.7|20537.7|20527.4|20507.4|20557.7|20537.7|20526.8|20504.9|29
1658141100000|2022-07-18 10:45:00|20524.9|20504.9|20542.4|20522.4|20558.9|20533|20509.6|20489.6|66
1658141400000|2022-07-18 10:50:00|20540.8|20520.8|20534.8|20494.8|20546.4|20526.4|20529.9|20494.8|10
1658141700000|2022-07-18 10:55:00|20519.8|20499.8|20527.3|20507.3|20533.9|20513|20502.3|20482.3|21
1658142000000|2022-07-18 11:00:00|20528.9|20508.9|20507.9|20487.9|20573|20553|20507.9|20487.9|100
1658142300000|2022-07-18 11:05:00|20502.9|20482.9|20498.9|20478.9|20510.4|20490.4|20498.9|20478.9|12
1658142600000|2022-07-18 11:10:00|20500.7|20480.7|20519.8|20499.8|20556|20532.9|20500.7|20478.8|51
1658142900000|2022-07-18 11:15:00|20517.3|20497.3|20513.8|20493.8|20528.8|20508.8|20496.3|20476.3|19
1658143200000|2022-07-18 11:20:00|20510.7|20490.7|20454.7|20434.7|20510.7|20490.7|20447.2|20427.2|42
1658143500000|2022-07-18 11:25:00|20450.7|20430.7|20486.3|20466.3|20496.3|20476.3|20448.1|20428.1|60
1658143800000|2022-07-18 11:30:00|20487.8|20467.8|20477.2|20457.2|20506.3|20486.3|20477.2|20457.2|20
1658144100000|2022-07-18 11:35:00|20475.6|20455.6|20496.2|20476.2|20508.7|20488.7|20473.7|20453.7|42
1658144400000|2022-07-18 11:40:00|20494.7|20474.7|20470.3|20450.3|20494.7|20474.7|20470.3|20450.3|25
1658144700000|2022-07-18 11:45:00|20471.2|20451.2|20470.6|20450.6|20514.6|20482.1|20467.1|20443.1|73
1658145000000|2022-07-18 11:50:00|20470.5|20450.5|20456.8|20436.8|20510.9|20490.9|20451.2|20431.2|42
1658145300000|2022-07-18 11:55:00|20458.4|20438.4|20503.6|20483.6|20518.7|20492.7|20458.4|20438.4|31
1658145600000|2022-07-18 12:00:00|20506.1|20486.1|20572.7|20552.7|20572.7|20552.7|20487.7|20467.7|254
1658145900000|2022-07-18 12:05:00|20567.7|20547.7|20611.7|20591.7|20622.7|20602.7|20540.2|20520.2|425
1658146200000|2022-07-18 12:10:00|20615.2|20595.2|20742.6|20722.6|20748.6|20722.6|20602.7|20582.7|211
1658146500000|2022-07-18 12:15:00|20744.2|20724.2|20792.6|20772.6|20792.6|20772.6|20740.1|20720.1|166
1658146800000|2022-07-18 12:20:00|20794.2|20774.2|20733.2|20713.2|20795.1|20775.1|20731.7|20711.7|375
1658147100000|2022-07-18 12:25:00|20735.7|20715.7|20729.8|20709.8|20743.2|20723.2|20688.2|20665.4|135
1658147400000|2022-07-18 12:30:00|20734.8|20714.8|20839.8|20819.8|20844.8|20824.8|20733.2|20713.2|502
1658147700000|2022-07-18 12:35:00|20840.7|20820.7|20939.7|20919.7|20942.2|20922.2|20828.2|20808.2|255
1658148000000|2022-07-18 12:40:00|20935.7|20915.7|20810.6|20790.6|20935.7|20915.7|20782.2|20762.2|336
1658148300000|2022-07-18 12:45:00|20813.8|20793.8|20869.4|20849.4|20876.3|20856.3|20813.8|20790.6|536
1658148600000|2022-07-18 12:50:00|20874.1|20854.1|20936.9|20916.9|20943.4|20923.4|20874.1|20854.1|189
1658148900000|2022-07-18 12:55:00|20930.9|20910.9|20935|20915|20975|20955|20905|20885|459
1658149200000|2022-07-18 13:00:00|20940|20920|20984.3|20964.3|20991.8|20971.8|20927.5|20907.5|157
1658149500000|2022-07-18 13:05:00|20986.8|20966.8|21056.2|21036.2|21130.9|21110.9|20959.3|20939.3|432
1658149800000|2022-07-18 13:10:00|21053|21033|21081.8|21041.8|21088.7|21068.7|21043.7|21023.7|193
1658150100000|2022-07-18 13:15:00|21083.6|21043.6|21096.7|21076.7|21131.7|21111.7|21050.2|21029.6|262
1658150400000|2022-07-18 13:20:00|21094.2|21074.2|21058|21018|21125.8|21104.2|21040.8|21009.2|535
1658150700000|2022-07-18 13:25:00|21058.9|21018.9|20972.3|20952.3|21114.8|21087.3|20969.8|20949.8|154
1658151000000|2022-07-18 13:30:00|20977.3|20957.3|21062.3|21042.3|21074.8|21043.2|20964.8|20944.8|256
1658151300000|2022-07-18 13:35:00|21063.2|21043.2|20999.8|20979.8|21122.3|21102.3|20999.8|20979.8|194
1658151600000|2022-07-18 13:40:00|20998.2|20978.2|20986.6|20966.6|21040.7|21007.6|20981.6|20959.8|548
1658151900000|2022-07-18 13:45:00|20984.1|20964.1|21103.2|21083.2|21114.7|21094.7|20976|20956|331
1658152200000|2022-07-18 13:50:00|21104.1|21084.1|21129.1|21109.1|21228.8|21189.1|21056.6|21036.6|314
1658152500000|2022-07-18 13:55:00|21136.6|21116.6|21157.2|21137.2|21213.5|21192.2|21136.6|21116.6|224
1658152800000|2022-07-18 14:00:00|21168.8|21128.8|21185.6|21165.6|21209.4|21189.4|21118.1|21098.1|178
1658153100000|2022-07-18 14:05:00|21183.1|21163.1|21242.1|21222.1|21254.7|21234.7|21179.7|21159.7|266
1658153400000|2022-07-18 14:10:00|21244|21224|21287.1|21267.1|21292.1|21272.1|21238.7|21218.7|199
1658153700000|2022-07-18 14:15:00|21288.1|21268.1|21196.5|21176.5|21289.6|21269.6|21179.3|21159.3|195
1658154000000|2022-07-18 14:20:00|21194.9|21174.9|21176.1|21156.1|21204|21178.3|21155.2|21135.2|174
1658154300000|2022-07-18 14:25:00|21177.7|21157.7|21112.1|21092.1|21212.1|21192.1|21112.1|21092.1|260
1658154600000|2022-07-18 14:30:00|21111.1|21091.1|21203.6|21183.6|21203.6|21183.6|21106.1|21086.1|131
1658154900000|2022-07-18 14:35:00|21204.5|21184.5|21282.6|21262.6|21285.1|21265.1|21203|21183|223
1658155200000|2022-07-18 14:40:00|21280.1|21260.1|21410.4|21390.4|21410.4|21390.4|21275.1|21255.1|424
1658155500000|2022-07-18 14:45:00|21413.6|21393.6|21380.7|21360.7|21431.4|21411.4|21375.7|21355.7|211
1658155800000|2022-07-18 14:50:00|21383.2|21363.2|21432.3|21412.3|21441.3|21421.3|21380.7|21360.7|207
1658156100000|2022-07-18 14:55:00|21431.3|21411.3|21422.2|21402.2|21431.3|21411.3|21374.1|21350.1|370
1658156400000|2022-07-18 15:00:00|21424.7|21404.7|21435.7|21415.7|21438.5|21417.2|21406.6|21386.6|149
1658156700000|2022-07-18 15:05:00|21434.1|21414.1|21477.2|21457.2|21477.2|21457.2|21395|21375|187
1658157000000|2022-07-18 15:10:00|21479.7|21459.7|21434.1|21414.1|21492.2|21472.2|21434.1|21414.1|102
1658157300000|2022-07-18 15:15:00|21431.2|21411.2|21395.3|21375.3|21431.2|21411.2|21380|21360|168
1658157600000|2022-07-18 15:20:00|21396.8|21376.8|21399.6|21379.6|21438.7|21418.7|21393.7|21373.7|113
1658157900000|2022-07-18 15:25:00|21397.1|21377.1|21353.7|21333.7|21436.2|21416.2|21353.7|21333.7|122
1658158200000|2022-07-18 15:30:00|21347.1|21327.1|21330.5|21310.5|21376.2|21356.2|21330.5|21302.1|156
1658158500000|2022-07-18 15:35:00|21329.6|21309.6|21301.7|21281.7|21345.2|21325.2|21283.6|21263.6|142
1658158800000|2022-07-18 15:40:00|21302.7|21282.7|21306.1|21286.1|21332.1|21312.1|21299.5|21279.5|81
1658159100000|2022-07-18 15:45:00|21307.7|21287.7|21365.5|21345.5|21369.5|21349.5|21307.7|21287.7|129
1658159400000|2022-07-18 15:50:00|21367.3|21347.3|21399.5|21379.5|21406.1|21386.1|21358|21338|135
1658159700000|2022-07-18 15:55:00|21397.9|21377.9|21418.5|21398.5|21443.5|21423.5|21397|21377|119
1658160000000|2022-07-18 16:00:00|21433.2|21393.2|21376.3|21356.3|21433.2|21408.2|21362.9|21342.9|99
1658160300000|2022-07-18 16:05:00|21377.9|21357.9|21440.4|21420.4|21443.5|21423.5|21368.8|21348.8|357
1658160600000|2022-07-18 16:10:00|21443.5|21423.5|21445.4|21425.4|21448.5|21428.5|21428.8|21408.8|168
1658160900000|2022-07-18 16:15:00|21445.3|21425.3|21431.9|21411.9|21448.8|21428.8|21414.4|21393.8|201
1658161200000|2022-07-18 16:20:00|21433.4|21413.4|21403.1|21383.1|21447.5|21427.5|21357.5|21337.5|599
1658161500000|2022-07-18 16:25:00|21405.6|21385.6|21437.2|21417.2|21439.7|21419.7|21402.5|21382.5|457
1658161800000|2022-07-18 16:30:00|21438.7|21418.7|21420|21400|21442.2|21422.2|21400.3|21380.3|96
1658162100000|2022-07-18 16:35:00|21418.1|21398.1|21417.1|21397.1|21439.3|21419.3|21407.1|21387.1|163
1658162400000|2022-07-18 16:40:00|21418.1|21398.1|21404|21384|21418.1|21398.1|21387.4|21366.2|99
1658162700000|2022-07-18 16:45:00|21405.9|21385.9|21413.4|21393.4|21427.1|21407.1|21405.9|21385.9|73
1658163000000|2022-07-18 16:50:00|21413.3|21393.3|21394.3|21374.3|21441.8|21421.8|21385.2|21365.2|110
1658163300000|2022-07-18 16:55:00|21395.8|21375.8|21433.3|21413.3|21450.8|21430.8|21395.8|21375.8|131
1658163600000|2022-07-18 17:00:00|21431.8|21411.8|21437.3|21417.3|21437.4|21417.4|21394.2|21374.2|81
1658163900000|2022-07-18 17:05:00|21438.3|21418.3|21409.2|21389.2|21450.8|21430.8|21409.2|21389.2|43
1658164200000|2022-07-18 17:10:00|21410.8|21390.8|21409.8|21389.8|21436.7|21416.7|21408.3|21388.3|95
1658164500000|2022-07-18 17:15:00|21410.7|21390.7|21441.7|21421.7|21441.7|21421.7|21410.7|21390.7|45
1658164800000|2022-07-18 17:20:00|21440.1|21420.1|21432.6|21412.6|21442.6|21422.6|21432.6|21412.6|126
1658165100000|2022-07-18 17:25:00|21433.5|21413.5|21447.2|21427.2|21466.9|21446.9|21433.5|21403.2|193
1658218500000|2022-07-19 08:15:00|21440|21420|21220.9|21180.9|21440|21420|21197.8|21168.8|285
1658218800000|2022-07-19 08:20:00|21209.3|21189.3|21217.8|21197.8|21285.9|21265.9|21203.4|21170.9|120
1658219100000|2022-07-19 08:25:00|21215.9|21195.9|21201.8|21181.8|21254.9|21223.4|21201.8|21175.8|51
1658219400000|2022-07-19 08:30:00|21202.8|21182.8|21217.3|21197.3|21225.8|21203.3|21202.8|21175.8|18
1658219700000|2022-07-19 08:35:00|21218.9|21198.9|21218.3|21198.3|21218.9|21198.9|21210.2|21190.2|32
1658220000000|2022-07-19 08:40:00|21220.8|21200.8|21148.5|21128.5|21239.1|21219.1|21146|21126|232
1658220300000|2022-07-19 08:45:00|21149.5|21129.5|21120.4|21100.4|21171.4|21145.4|21112.9|21092.9|41
1658220600000|2022-07-19 08:50:00|21122|21102|21152.9|21132.9|21157.9|21137.9|21107.9|21085.4|46
1658220900000|2022-07-19 08:55:00|21149.8|21129.8|21114.8|21094.8|21155.4|21130.4|21114.8|21094.8|34
1658221200000|2022-07-19 09:00:00|21113.9|21093.9|21105.8|21085.8|21141.4|21108.9|21084.4|21060.4|86
1658221500000|2022-07-19 09:05:00|21102.7|21082.7|21042.8|21022.8|21102.7|21082.7|21001.9|20981.9|70
1658221800000|2022-07-19 09:10:00|21047.8|21027.8|21060.3|21040.3|21067.8|21047.8|21032.8|21012.8|37
1658222100000|2022-07-19 09:15:00|21063.4|21043.4|21060.3|21040.3|21085.3|21065.3|21057.8|21037.8|34
1658222400000|2022-07-19 09:20:00|21055.3|21035.3|21122.8|21102.8|21122.8|21102.8|21050.3|21030.3|72
1658222700000|2022-07-19 09:25:00|21120.3|21100.3|21092.8|21072.8|21120.3|21100.3|21090.3|21070.3|16
1658223000000|2022-07-19 09:30:00|21091.8|21071.8|21100.8|21080.8|21115.8|21095.8|21091.8|21071.8|33
1658223300000|2022-07-19 09:35:00|21098.3|21078.3|21138.3|21118.3|21148.3|21120.8|21073.3|21053.3|37
1658223600000|2022-07-19 09:40:00|21136.7|21116.7|21164.8|21144.8|21164.8|21144.8|21110.8|21082.3|20
1658223900000|2022-07-19 09:45:00|21165.8|21145.8|21140.2|21120.2|21180.7|21160.7|21140.2|21120.2|32
1658224200000|2022-07-19 09:50:00|21142.1|21122.1|21120.1|21100.1|21165.2|21138.2|21120.1|21100.1|14
1658224500000|2022-07-19 09:55:00|21117.6|21097.6|21142.6|21122.6|21146.7|21126.7|21117.6|21097.6|3
1658224800000|2022-07-19 10:00:00|21137.6|21117.6|21125.1|21105.1|21137.6|21117.6|21112.6|21085.1|20
1658225100000|2022-07-19 10:05:00|21150.1|21110.1|21159.1|21139.1|21169.1|21141.6|21141.6|21110.1|27
1658225400000|2022-07-19 10:10:00|21157.6|21137.6|21177|21157|21189.1|21169.1|21151.6|21126|25
1658225700000|2022-07-19 10:15:00|21175.1|21155.1|21160|21140|21190.1|21170.1|21153.5|21133.5|15
1658226000000|2022-07-19 10:20:00|21162.5|21142.5|21244|21204|21244|21216.6|21162.5|21142.5|39
1658226300000|2022-07-19 10:25:00|21231.5|21211.5|21231.5|21211.5|21236.5|21216.5|21231.5|21211.5|10
1658226600000|2022-07-19 10:30:00|21233.1|21213.1|21234|21214|21235|21215|21219|21199|14
1658226900000|2022-07-19 10:35:00|21232.5|21212.5|21258|21238|21268|21248|21229|21209|42
1658227200000|2022-07-19 10:40:00|21253.4|21233.4|21255.5|21235.5|21268|21248|21243|21223|26
1658227500000|2022-07-19 10:45:00|21260.5|21240.5|21287.4|21267.4|21299.5|21279.5|21259.5|21239.5|37
1658227800000|2022-07-19 10:50:00|21285.5|21265.5|21286.4|21266.4|21312.3|21285.5|21253.9|21228.9|76
1658228100000|2022-07-19 10:55:00|21289.5|21269.5|21320.4|21300.4|21321.4|21301.4|21289.5|21256.4|184
1658228400000|2022-07-19 11:00:00|21319.4|21299.4|21325.4|21305.4|21325.4|21305.4|21306.9|21279.4|49
1658228700000|2022-07-19 11:05:00|21326.9|21306.9|21276.4|21256.4|21332.9|21312.9|21258.9|21233.9|53
1658229000000|2022-07-19 11:10:00|21276.3|21256.3|21288.3|21268.3|21303.8|21283.8|21276.3|21256.3|13
1658229300000|2022-07-19 11:15:00|21287.3|21267.3|21276.3|21256.3|21287.3|21267.3|21276.3|21256.3|7
1658229600000|2022-07-19 11:20:00|21281.3|21261.3|21306.3|21286.3|21313.8|21293.8|21281.3|21261.3|31
1658229900000|2022-07-19 11:25:00|21305.3|21285.3|21245.3|21225.3|21305.3|21285.3|21245.3|21225.3|44
1658230200000|2022-07-19 11:30:00|21242.2|21222.2|21243.3|21223.3|21246.4|21226.4|21230.3|21200.3|38
1658230500000|2022-07-19 11:35:00|21244.8|21224.8|21226.2|21206.2|21244.8|21224.8|21217.8|21197.8|51
1658230800000|2022-07-19 11:40:00|21227.7|21207.7|21246.8|21226.8|21248.3|21228.3|21227.7|21207.7|67
1658231100000|2022-07-19 11:45:00|21248.7|21228.7|21262.2|21242.2|21266.2|21246.2|21248.7|21222.7|20
1658231400000|2022-07-19 11:50:00|21262.1|21242.1|21267.7|21247.7|21286.2|21266.2|21245.6|21225.6|23
1658231700000|2022-07-19 11:55:00|21271.7|21251.7|21305.2|21285.2|21305.2|21285.2|21271.7|21251.7|22
1658232000000|2022-07-19 12:00:00|21306.1|21286.1|21400.1|21380.1|21454.2|21434.2|21306.1|21280.7|260
1658232300000|2022-07-19 12:05:00|21397.1|21377.1|21282.6|21262.6|21397.6|21377.6|21275.1|21247.6|105
1658232600000|2022-07-19 12:10:00|21285.7|21265.7|21397.7|21377.7|21397.7|21377.7|21280.1|21260.1|68
1658232900000|2022-07-19 12:15:00|21403.7|21383.7|21350.6|21330.6|21431.6|21405.6|21350.6|21330.6|68
1658233200000|2022-07-19 12:20:00|21349.1|21329.1|21387.1|21367.1|21387.1|21367.1|21330.6|21310.6|49
1658233500000|2022-07-19 12:25:00|21385.6|21365.6|21325|21305|21386.6|21366.6|21293.1|21261.6|104
1658233800000|2022-07-19 12:30:00|21330|21310|21396.1|21376.1|21441.1|21421.1|21330|21310|150
1658234100000|2022-07-19 12:35:00|21393.6|21373.6|21410.7|21390.7|21432.6|21412.6|21391.1|21371.1|59
1658234400000|2022-07-19 12:40:00|21406.1|21386.1|21386.1|21366.1|21406.1|21386.1|21366.1|21346.1|55
1658234700000|2022-07-19 12:45:00|21385.1|21365.1|21404.1|21384.1|21406.6|21386.6|21356.6|21336.6|51
1658235000000|2022-07-19 12:50:00|21401.6|21381.6|21303.6|21283.6|21401.6|21381.6|21287.1|21267.1|135
1658235300000|2022-07-19 12:55:00|21305.2|21285.2|21267.1|21247.1|21312.1|21292.1|21267.1|21247.1|83
1658235600000|2022-07-19 13:00:00|21264|21244|21262.6|21242.6|21290.1|21270.1|21229.6|21209.6|164
1658235900000|2022-07-19 13:05:00|21264.1|21244.1|21337.6|21317.6|21357.6|21330.1|21264.1|21244.1|82
1658236200000|2022-07-19 13:10:00|21336.6|21316.6|21428.1|21408.1|21428.1|21408.1|21335.1|21315.1|210
1658236500000|2022-07-19 13:15:00|21426.6|21406.6|21335.6|21315.6|21426.6|21406.6|21313.1|21288.7|100
1658236800000|2022-07-19 13:20:00|21333.1|21313.1|21283.1|21263.1|21336.6|21313.1|21279.1|21259.1|103
1658237100000|2022-07-19 13:25:00|21284.6|21264.6|21268|21248|21299.6|21274.6|21246.5|21226.5|101
1658237400000|2022-07-19 13:30:00|21265.5|21245.5|21314.5|21294.5|21314.5|21294.5|21251.5|21231.5|97
1658237700000|2022-07-19 13:35:00|21310.5|21290.5|21265|21245|21364.5|21344.5|21265|21245|134
1658238000000|2022-07-19 13:40:00|21263.4|21243.4|21270.5|21250.5|21305.5|21285.5|21254|21234|125
1658238300000|2022-07-19 13:45:00|21268|21248|21293|21273|21342|21322|21264|21244|105
1658238600000|2022-07-19 13:50:00|21301.5|21281.5|21254.3|21234.3|21340.4|21320.4|21254.3|21234.3|162
1658238900000|2022-07-19 13:55:00|21251.8|21231.8|21202.2|21182.2|21256.8|21236.8|21181.3|21161.3|180
1658239200000|2022-07-19 14:00:00|21203.8|21183.8|21234.8|21214.8|21282.3|21262.3|21191.3|21171.3|143
1658239500000|2022-07-19 14:05:00|21233.3|21213.3|21318.7|21298.7|21331.8|21311.8|21224.3|21204.3|106
1658239800000|2022-07-19 14:10:00|21317.7|21297.7|21279.2|21259.2|21344.3|21324.3|21279.2|21259.2|99
1658240100000|2022-07-19 14:15:00|21277.7|21257.7|21314.2|21294.2|21334.2|21311.7|21256.7|21236.7|102
1658240400000|2022-07-19 14:20:00|21316.7|21296.7|21316.7|21296.7|21357.3|21337.3|21314.2|21294.2|104
1658240700000|2022-07-19 14:25:00|21314.2|21294.2|21336.7|21316.7|21355.7|21335.7|21314.2|21294.2|108
1658241000000|2022-07-19 14:30:00|21339.2|21319.2|21407.6|21387.6|21407.6|21387.6|21316.7|21296.7|84
1658241300000|2022-07-19 14:35:00|21404.6|21384.6|21391.6|21371.6|21404.6|21384.6|21354.2|21334.2|166
1658241600000|2022-07-19 14:40:00|21393.2|21373.2|21356.6|21336.6|21401.6|21381.6|21355.1|21335.1|201
1658241900000|2022-07-19 14:45:00|21355.6|21335.6|21296|21276|21355.6|21335.6|21270.1|21250.1|127
1658242200000|2022-07-19 14:50:00|21297|21277|21347.5|21327.5|21355.6|21335.6|21297|21277|89
1658242500000|2022-07-19 14:55:00|21346|21326|21425.6|21405.6|21429.6|21409.6|21346|21326|115
1658242800000|2022-07-19 15:00:00|21426.5|21406.5|21374|21354|21426.5|21406.5|21359.5|21339|100
1658243100000|2022-07-19 15:05:00|21375.5|21355.5|21411.5|21391.5|21416.1|21396.1|21375.5|21355.5|71
1658243400000|2022-07-19 15:10:00|21413|21393|21422.5|21402.5|21422.5|21402.5|21393.4|21373.4|60
1658243700000|2022-07-19 15:15:00|21422.4|21402.4|21386.4|21366.4|21423|21403|21373.9|21353.9|102
1658244000000|2022-07-19 15:20:00|21388|21368|21398.9|21378.9|21408.9|21388.9|21383.9|21363.9|60
1658244300000|2022-07-19 15:25:00|21397.9|21377.9|21413.5|21393.5|21422|21401.9|21384.9|21364.9|138
1658244600000|2022-07-19 15:30:00|21409.4|21389.4|21403.4|21383.4|21413.5|21393.5|21389.4|21369.4|85
1658244900000|2022-07-19 15:35:00|21397.9|21377.9|21389.4|21369.4|21414.9|21394.9|21355.4|21335.4|78
1658245200000|2022-07-19 15:40:00|21391.9|21371.9|21408.8|21388.8|21416.9|21396.9|21366.9|21345.9|206
1658245500000|2022-07-19 15:45:00|21407.9|21387.9|21361.3|21341.3|21410.9|21390.9|21361.3|21336.9|65
1658245800000|2022-07-19 15:50:00|21364.3|21344.3|21391.8|21371.8|21391.8|21371.8|21362.8|21342.8|47
1658246100000|2022-07-19 15:55:00|21393.3|21373.3|21424.3|21404.3|21424.3|21404.3|21393.3|21373.3|73
1658246400000|2022-07-19 16:00:00|21425.8|21405.8|21402.3|21382.3|21428.3|21408.3|21402.3|21382.3|114
1658246700000|2022-07-19 16:05:00|21396.8|21376.8|21388.3|21368.3|21398.8|21378.8|21376.3|21356.3|117
1658247000000|2022-07-19 16:10:00|21389.8|21369.8|21403.8|21383.8|21412.3|21392.3|21389.8|21369.8|91
1658247300000|2022-07-19 16:15:00|21404.8|21384.8|21426.3|21406.3|21426.3|21406.3|21393.8|21373.8|75
1658247600000|2022-07-19 16:20:00|21427.2|21407.2|21462.2|21442.2|21507.2|21487.2|21423.8|21403.8|598
1658247900000|2022-07-19 16:25:00|21461.2|21441.2|21434.2|21414.2|21478.2|21458.2|21414.2|21394.2|742
1658248200000|2022-07-19 16:30:00|21436.7|21416.7|21444.1|21424.1|21449.2|21429.2|21424.1|21404.1|60
1658248500000|2022-07-19 16:35:00|21446.6|21426.6|21477.6|21457.6|21491.6|21471.6|21446.6|21426.6|135
1658248800000|2022-07-19 16:40:00|21476.1|21456.1|21470.1|21450.1|21479.6|21459.6|21469.1|21449.1|27
1658249100000|2022-07-19 16:45:00|21469.1|21449.1|21471.6|21451.6|21479.1|21459.1|21466.6|21446.6|63
1658249400000|2022-07-19 16:50:00|21463.5|21443.5|21454|21434|21463.5|21443.5|21437.5|21417.5|76
1658249700000|2022-07-19 16:55:00|21455|21435|21447.5|21427.5|21460|21440|21444|21424|66
1658250000000|2022-07-19 17:00:00|21449|21429|21454|21434|21459|21439|21449|21429|120
1658250300000|2022-07-19 17:05:00|21452|21432|21428|21408|21452|21432|21428|21408|33
1658250600000|2022-07-19 17:10:00|21429|21409|21446.5|21426.5|21446.5|21426.5|21429|21409|71
1658250900000|2022-07-19 17:15:00|21448|21428|21446|21426|21452|21432|21443|21423|65
1658251200000|2022-07-19 17:20:00|21444.5|21424.5|21437.9|21417.9|21449.5|21429.5|21437|21417|80
1658251500000|2022-07-19 17:25:00|21434.4|21414.4|21431.5|21411.5|21434.4|21414.4|21422.9|21402.9|284
1658304900000|2022-07-20 08:15:00|21423.2|21403.2|21368.7|21348.7|21432.3|21404.2|21328.7|21296.2|118
1658305200000|2022-07-20 08:20:00|21367.7|21347.7|21350.7|21330.7|21368.2|21347.7|21345.7|21325.2|15
1658305500000|2022-07-20 08:25:00|21349.7|21329.7|21286.7|21266.7|21349.7|21329.7|21280.7|21248.2|51
1658305800000|2022-07-20 08:30:00|21285.7|21265.7|21335.2|21315.2|21354.7|21327.7|21285.7|21253.2|32
1658306100000|2022-07-20 08:35:00|21333.1|21313.1|21321.1|21301.1|21336.1|21313.1|21312.6|21292.6|17
1658306400000|2022-07-20 08:40:00|21326.1|21286.1|21280.1|21260.1|21326.1|21286.1|21280.1|21254.1|19
1658306700000|2022-07-20 08:45:00|21281.6|21261.6|21273.6|21253.6|21281.6|21261.6|21250.1|21230.1|38
1658307000000|2022-07-20 08:50:00|21270.1|21250.1|21267.6|21247.6|21285.1|21260.1|21246.6|21215.1|25
1658307300000|2022-07-20 08:55:00|21269|21249|21275|21255|21275|21255|21265|21245|9
1658307600000|2022-07-20 09:00:00|21276.5|21256.5|21323|21283|21323|21291.5|21271.5|21251.5|24
1658307900000|2022-07-20 09:05:00|21311.5|21291.5|21290.5|21270.5|21311.5|21291.5|21289|21269|7
1658308200000|2022-07-20 09:10:00|21289|21269|21314|21294|21314|21294|21289|21269|18
1658308500000|2022-07-20 09:15:00|21310.5|21290.5|21324.9|21304.9|21327.5|21307.5|21308.5|21280|34
1658308800000|2022-07-20 09:20:00|21322.4|21302.4|21299.4|21279.4|21322.4|21302.4|21286.9|21266.9|39
1658309100000|2022-07-20 09:25:00|21294.4|21274.4|21311.9|21291.9|21317.9|21291.9|21292.9|21272.9|15
1658309400000|2022-07-20 09:30:00|21313.4|21293.4|21331.9|21311.9|21334.4|21314.4|21313.4|21289.9|32
1658309700000|2022-07-20 09:35:00|21334.4|21314.4|21356.4|21336.4|21357.9|21337.9|21334.4|21314.4|8
1658310000000|2022-07-20 09:40:00|21353.9|21333.9|21326.4|21306.4|21353.9|21333.9|21313.9|21293.9|9
1658310300000|2022-07-20 09:45:00|21323.4|21303.4|21336.3|21316.3|21343.8|21323.8|21320.4|21300.4|10
1658310600000|2022-07-20 09:50:00|21324.8|21304.8|21316.3|21296.3|21324.8|21304.8|21313.8|21293.8|6
1658310900000|2022-07-20 09:55:00|21323.8|21283.8|21311.3|21291.3|21328.8|21296.3|21306.3|21268.8|9
1658311200000|2022-07-20 10:00:00|21308.8|21288.8|21311.3|21291.3|21328.8|21308.8|21303.8|21283.8|9
1658311500000|2022-07-20 10:05:00|21324.2|21284.2|21323.7|21303.7|21337.8|21311.2|21321.3|21277.8|11
1658311800000|2022-07-20 10:10:00|21322.3|21302.3|21331.2|21311.2|21331.2|21311.2|21308.7|21283.7|14
1658312100000|2022-07-20 10:15:00|21328.7|21308.7|21337.7|21317.7|21337.7|21317.7|21319.2|21299.2|35
1658312400000|2022-07-20 10:20:00|21340.7|21320.7|21341.2|21321.2|21345.2|21325.2|21340.7|21320.7|20
1658312700000|2022-07-20 10:25:00|21343.7|21323.7|21338.7|21318.7|21343.7|21323.7|21338.7|21318.7|9
1658313000000|2022-07-20 10:30:00|21337.6|21317.6|21317.6|21297.6|21337.6|21317.6|21317.6|21297.6|7
1658313300000|2022-07-20 10:35:00|21320.1|21300.1|21327.6|21307.6|21331.6|21307.6|21320.1|21291.6|2
1658313600000|2022-07-20 10:40:00|21329.1|21309.1|21345.6|21305.6|21351.6|21331.6|21329.1|21305.6|33
1658313900000|2022-07-20 10:45:00|21345.5|21305.5|21331.5|21311.5|21346.6|21319.1|21331.5|21305.5|7
1658314200000|2022-07-20 10:50:00|21330|21310|21331.5|21311.5|21331.5|21311.5|21328|21308|23
1658314500000|2022-07-20 10:55:00|21333|21313|21339|21319|21348|21328|21333|21313|27
1658314800000|2022-07-20 11:00:00|21341.5|21321.5|21339|21319|21346.5|21326.5|21339|21319|12
1658315100000|2022-07-20 11:05:00|21336.9|21316.9|21306.4|21286.4|21336.9|21316.9|21304|21284|16
1658315400000|2022-07-20 11:10:00|21307.9|21287.9|21376.4|21356.4|21377.9|21357.9|21307.9|21287.9|37
1658315700000|2022-07-20 11:15:00|21377.9|21357.9|21348.9|21328.9|21387.4|21361.4|21348.9|21327.4|39
1658316000000|2022-07-20 11:20:00|21350.4|21330.4|21341.4|21321.4|21353.9|21333.9|21333.9|21313.9|27
1658316300000|2022-07-20 11:25:00|21339.9|21319.9|21361.4|21341.4|21361.4|21341.4|21336.4|21316.4|8
1658316600000|2022-07-20 11:30:00|21362.8|21342.8|21358.8|21338.8|21378.4|21351.4|21353.8|21333.8|26
1658316900000|2022-07-20 11:35:00|21370.3|21350.3|21327.8|21307.8|21371.3|21351.3|21319.8|21290.3|142
1658317200000|2022-07-20 11:40:00|21328.8|21308.8|21351.3|21331.3|21358.8|21338.8|21326.3|21306.3|63
1658317500000|2022-07-20 11:45:00|21343.8|21323.8|21336.3|21316.3|21343.8|21323.8|21333.8|21313.8|12
1658317800000|2022-07-20 11:50:00|21338.8|21318.8|21337.3|21317.3|21342.3|21322.3|21337.3|21317.3|12
1658318100000|2022-07-20 11:55:00|21337.2|21317.2|21331.2|21311.2|21341.2|21321.2|21331.2|21311.2|10
1658318400000|2022-07-20 12:00:00|21335.7|21315.7|21344.7|21324.7|21381.2|21361.2|21310.7|21290.7|156
1658318700000|2022-07-20 12:05:00|21343.2|21323.2|21354.7|21334.7|21375.2|21355.2|21343.2|21323.2|184
1658319000000|2022-07-20 12:10:00|21353.7|21333.7|21318.6|21298.6|21356.2|21336.2|21308.7|21288.7|78
1658319300000|2022-07-20 12:15:00|21317.2|21297.2|21311.1|21291.1|21338.6|21318.6|21309.6|21289.6|42
1658319600000|2022-07-20 12:20:00|21312.6|21292.6|21313.1|21293.1|21331.1|21311.1|21309.6|21289.6|99
1658319900000|2022-07-20 12:25:00|21311.6|21291.6|21333.6|21313.6|21333.6|21313.6|21292.1|21272.1|77
1658320200000|2022-07-20 12:30:00|21341.1|21321.1|21370|21350|21377.5|21357.5|21338.6|21318.6|98
1658320500000|2022-07-20 12:35:00|21368.6|21348.6|21326|21306|21368.6|21348.6|21318.5|21298.5|43
1658320800000|2022-07-20 12:40:00|21337.4|21317.4|21346.5|21326.5|21351.5|21331.5|21324|21304|96
1658321100000|2022-07-20 12:45:00|21350|21330|21379|21359|21379|21359|21334.5|21314.5|181
1658321400000|2022-07-20 12:50:00|21376|21356|21423.9|21403.9|21423.9|21403.9|21370|21344.9|139
1658321700000|2022-07-20 12:55:00|21418.9|21398.9|21514.4|21494.4|21519.4|21499.4|21413.9|21393.9|156
1658322000000|2022-07-20 13:00:00|21511.4|21491.4|21610.9|21590.9|21621.4|21601.4|21504.4|21484.4|304
1658322300000|2022-07-20 13:05:00|21611.4|21591.4|21591.4|21571.4|21616.4|21596.4|21585.3|21565.3|104
1658322600000|2022-07-20 13:10:00|21596.4|21576.4|21613.8|21593.8|21613.8|21593.8|21593.9|21573.9|96
1658322900000|2022-07-20 13:15:00|21615.3|21595.3|21593.8|21573.8|21637.8|21617.8|21586.3|21566.3|96
1658323200000|2022-07-20 13:20:00|21595.3|21575.3|21586.3|21566.3|21608.8|21588.8|21553.8|21533.8|122
1658323500000|2022-07-20 13:25:00|21581.8|21561.8|21619.2|21599.2|21644.2|21624.2|21573.8|21553.8|139
1658323800000|2022-07-20 13:30:00|21624.2|21604.2|21623.7|21603.7|21630.2|21610.2|21571.7|21551.7|92
1658324100000|2022-07-20 13:35:00|21626.2|21606.2|21601.8|21581.8|21634.7|21614.7|21601.8|21581.8|98
1658324400000|2022-07-20 13:40:00|21599.3|21579.3|21633.7|21613.7|21635.7|21613.7|21596.2|21573.7|49
1658324700000|2022-07-20 13:45:00|21632.2|21612.2|21625.2|21605.2|21645.2|21625.2|21609.1|21588.7|183
1658325000000|2022-07-20 13:50:00|21623.7|21603.7|21600.1|21580.1|21623.7|21603.7|21586.1|21566.1|185
1658325300000|2022-07-20 13:55:00|21601.1|21581.1|21538.2|21518.2|21604.1|21584.1|21504.2|21484.2|213
1658325600000|2022-07-20 14:00:00|21536.7|21516.7|21480.6|21460.6|21571.7|21543.2|21466.7|21446.7|107
1658325900000|2022-07-20 14:05:00|21482.1|21462.1|21480.6|21460.6|21483.1|21463.1|21423.1|21403.1|191
1658326200000|2022-07-20 14:10:00|21482.1|21462.1|21490.6|21470.6|21503.1|21483.1|21428.1|21407.6|113
1658326500000|2022-07-20 14:15:00|21489.6|21469.6|21506|21486|21506|21486|21449.1|21429.1|120
1658326800000|2022-07-20 14:20:00|21508.1|21488.1|21509.1|21489.1|21533.5|21513.5|21486.6|21465.6|116
1658327100000|2022-07-20 14:25:00|21508|21488|21539.5|21519.5|21545.5|21525.5|21489.1|21469.1|101
1658327400000|2022-07-20 14:30:00|21541|21521|21544.5|21524.5|21544.5|21524.5|21503|21483|152
1658327700000|2022-07-20 14:35:00|21545.5|21525.5|21570|21550|21602|21582|21543|21523|113
1658328000000|2022-07-20 14:40:00|21569|21549|21570|21550|21593|21573|21557.5|21537.5|121
1658328300000|2022-07-20 14:45:00|21571.5|21551.5|21612.9|21592.9|21620.9|21600.9|21571.5|21551.5|122
1658328600000|2022-07-20 14:50:00|21615.9|21595.9|21640.4|21620.4|21662.9|21642.9|21608.5|21588.5|249
1658328900000|2022-07-20 14:55:00|21641.4|21621.4|21621.4|21601.4|21655.9|21635.9|21617.4|21597.4|109
1658329200000|2022-07-20 15:00:00|21622.9|21602.9|21627.9|21607.9|21627.9|21607.9|21577.4|21557.4|148
1658329500000|2022-07-20 15:05:00|21626.4|21606.4|21599.9|21579.9|21631.8|21611.8|21599.9|21579.9|164
1658329800000|2022-07-20 15:10:00|21602.8|21582.8|21616.3|21596.3|21617.8|21597.8|21578.8|21549.8|182
1658330100000|2022-07-20 15:15:00|21613.8|21593.8|21608.8|21588.8|21617.8|21597.8|21598.8|21578.8|57
1658330400000|2022-07-20 15:20:00|21607.3|21587.3|21665.3|21645.3|21673.2|21653.2|21607.3|21587.3|206
1658330700000|2022-07-20 15:25:00|21667.8|21647.8|21627.7|21607.7|21679.2|21659.2|21627.7|21607.7|132
1658331000000|2022-07-20 15:30:00|21626.3|21606.3|21595.2|21575.2|21645.2|21625.2|21595.2|21575.2|122
1658331300000|2022-07-20 15:35:00|21594.2|21574.2|21573.7|21553.7|21594.2|21574.2|21570.2|21550.2|149
1658331600000|2022-07-20 15:40:00|21575.2|21555.2|21577.7|21557.7|21592.7|21572.7|21566.2|21546.2|84
1658331900000|2022-07-20 15:45:00|21578.7|21558.7|21590.6|21570.6|21590.6|21570.6|21578.7|21558.7|76
1658332200000|2022-07-20 15:50:00|21596.6|21576.6|21642.6|21622.6|21642.6|21622.6|21592.6|21572.6|141
1658332500000|2022-07-20 15:55:00|21641.6|21621.6|21667.6|21647.6|21667.6|21647.6|21640.1|21618.1|142
1658332800000|2022-07-20 16:00:00|21665.1|21645.1|21687.6|21667.6|21690.1|21670.1|21665.1|21645.1|117
1658333100000|2022-07-20 16:05:00|21690.1|21670.1|21670|21650|21690.1|21670.1|21670|21650|103
1658333400000|2022-07-20 16:10:00|21672.5|21652.5|21676.5|21656.5|21676.5|21656.5|21651.1|21626.1|118
1658333700000|2022-07-20 16:15:00|21675|21655|21672.5|21652.5|21675|21655|21650|21630|128
1658334000000|2022-07-20 16:20:00|21674|21654|21662|21642|21676.5|21656.5|21641|21621|554
1658334300000|2022-07-20 16:25:00|21663.5|21643.5|21639.5|21619.5|21667|21647|21632|21612|297
1658334600000|2022-07-20 16:30:00|21642|21622|21661|21641|21664.5|21644.5|21634.5|21614.5|131
1658334900000|2022-07-20 16:35:00|21659.5|21639.5|21653.4|21633.4|21662|21642|21651.5|21631.5|39
1658335200000|2022-07-20 16:40:00|21651.9|21631.9|21634.4|21614.4|21653.4|21633.4|21634.4|21614.4|23
1658335500000|2022-07-20 16:45:00|21633|21613|21589.4|21569.4|21634.4|21614.4|21588.4|21568.4|86
1658335800000|2022-07-20 16:50:00|21590.4|21570.4|21589.4|21569.4|21595.4|21575.4|21570.4|21550.4|73
1658336100000|2022-07-20 16:55:00|21590.9|21570.9|21602.9|21582.9|21607.9|21587.9|21589.4|21569.4|40
1658336400000|2022-07-20 17:00:00|21604.4|21584.4|21561.8|21541.8|21608.3|21588.3|21559.3|21539.3|260
1658336700000|2022-07-20 17:05:00|21567.3|21547.3|21579.3|21559.3|21584.3|21564.3|21567.3|21547.3|32
1658337000000|2022-07-20 17:10:00|21576.8|21556.8|21564.3|21544.3|21579.3|21559.3|21564.3|21544.3|63
1658337300000|2022-07-20 17:15:00|21562.8|21542.8|21553.2|21533.2|21565.3|21545.3|21549.8|21529.8|179
1658337600000|2022-07-20 17:20:00|21551.8|21531.8|21553.2|21533.2|21554.7|21534.7|21549.3|21529.3|114
1658337900000|2022-07-20 17:25:00|21550.7|21530.7|21528.2|21508.2|21553.2|21533.2|21504.7|21481.6|202
1658338200000|2022-07-20 17:30:00|21539.7|21499.7|21539.7|21499.7|21539.7|21499.7|21539.7|21499.7|0
1658391300000|2022-07-21 08:15:00|21547|21487|21449.5|21429.5|21547|21493.1|21448|21428|80
1658391600000|2022-07-21 08:20:00|21452.4|21432.4|21410.5|21370.5|21492|21467|21403|21370.5|61
1658391900000|2022-07-21 08:25:00|21399.1|21379.1|21393|21373|21405.5|21379.1|21383.4|21360.5|46
1658392200000|2022-07-21 08:30:00|21390.5|21370.5|21408|21388|21420.5|21393|21383|21359.4|40
1658392500000|2022-07-21 08:35:00|21388|21368|21367.9|21347.9|21397.5|21368|21367.9|21347.9|109
1658392800000|2022-07-21 08:40:00|21365.4|21345.4|21371.5|21351.5|21374.4|21354.4|21364|21344|21
1658393100000|2022-07-21 08:45:00|21372.9|21352.9|21392.9|21372.9|21396.9|21376.9|21366.5|21346.5|27
1658393400000|2022-07-21 08:50:00|21391.4|21371.4|21394.3|21374.3|21395.4|21374.3|21381.8|21353.3|23
1658393700000|2022-07-21 08:55:00|21395.4|21375.4|21414.9|21394.9|21421.4|21401.4|21395.4|21375.4|30
1658394000000|2022-07-21 09:00:00|21412.4|21392.4|21409.5|21389.5|21424.9|21404.9|21403.9|21382.4|34
1658394300000|2022-07-21 09:05:00|21406|21386|21387.4|21367.4|21406|21386|21387.4|21367.4|25
1658394600000|2022-07-21 09:10:00|21389.9|21369.9|21395.3|21375.3|21396.3|21376.3|21389.9|21369.9|7
1658394900000|2022-07-21 09:15:00|21393.8|21373.8|21384.9|21364.9|21393.8|21373.8|21383.8|21363.8|20
1658395200000|2022-07-21 09:20:00|21385.9|21365.9|21299.8|21279.8|21391.3|21371.3|21277.3|21249.8|152
1658395500000|2022-07-21 09:25:00|21302.3|21282.3|21317.3|21297.3|21323.4|21298.8|21302.3|21281.3|7
1658395800000|2022-07-21 09:30:00|21318.8|21298.8|21327.3|21307.3|21334.8|21314.8|21318.8|21298.8|7
1658396100000|2022-07-21 09:35:00|21325.8|21305.8|21319.8|21299.8|21325.8|21305.8|21309.8|21289.8|23
1658396400000|2022-07-21 09:40:00|21319.7|21299.7|21322.2|21302.2|21322.2|21302.2|21319.7|21299.7|3
1658396700000|2022-07-21 09:45:00|21320.8|21300.8|21322.6|21302.6|21322.6|21302.6|21314.7|21294.7|10
1658397000000|2022-07-21 09:50:00|21321.2|21301.2|21315.1|21295.1|21323.7|21303.7|21315.1|21295.1|18
1658397300000|2022-07-21 09:55:00|21310.7|21290.7|21314|21274|21314|21290.7|21272.6|21252.6|20
1658397600000|2022-07-21 10:00:00|21302.6|21282.6|21319.6|21299.6|21320|21300|21302.6|21282.6|52
1658397900000|2022-07-21 10:05:00|21318.6|21298.6|21330|21310|21357.9|21337.9|21318.6|21298.6|41
1658398200000|2022-07-21 10:10:00|21337.5|21317.5|21348.9|21328.9|21348.9|21328.9|21330|21310|4
1658398500000|2022-07-21 10:15:00|21345|21325|21348.9|21328.9|21348.9|21328.9|21343.9|21323.9|6
1658398800000|2022-07-21 10:20:00|21347.5|21327.5|21372.4|21352.4|21375|21355|21343.9|21323.9|21
1658399100000|2022-07-21 10:25:00|21377.4|21357.4|21372.4|21352.4|21377.4|21357.4|21368.9|21348.9|3
1658399400000|2022-07-21 10:30:00|21374.9|21354.9|21372.4|21352.4|21374.9|21354.9|21372.4|21352.4|5
1658399700000|2022-07-21 10:35:00|21374.9|21354.9|21385.3|21365.3|21389.2|21369.2|21371.3|21351.3|4
1658400000000|2022-07-21 10:40:00|21382.4|21362.4|21408.8|21388.8|21411.3|21391.3|21374.9|21354.9|31
1658400300000|2022-07-21 10:45:00|21411.7|21391.7|21414.8|21394.8|21416.3|21396.3|21409.8|21389.8|11
1658400600000|2022-07-21 10:50:00|21412.3|21392.3|21417.3|21397.3|21417.3|21397.3|21406.3|21386.3|24
1658400900000|2022-07-21 10:55:00|21415.9|21395.9|21454.8|21434.8|21474.8|21454.8|21414.8|21392.4|61
1658401200000|2022-07-21 11:00:00|21452.3|21432.3|21487.3|21467.3|21487.7|21467.3|21452.3|21432.3|60
1658401500000|2022-07-21 11:05:00|21488.7|21468.7|21492.6|21472.6|21492.6|21472.6|21487.2|21467.2|15
1658401800000|2022-07-21 11:10:00|21498.7|21478.7|21502.2|21482.2|21509.7|21489.7|21496.2|21476.2|19
1658402100000|2022-07-21 11:15:00|21498.7|21478.7|21469.7|21449.7|21498.7|21478.7|21469.7|21449.7|32
1658402400000|2022-07-21 11:20:00|21467.2|21447.2|21449.7|21429.7|21467.2|21447.2|21438.2|21418.2|12
1658402700000|2022-07-21 11:25:00|21448.2|21428.2|21441.1|21421.1|21454.7|21428.6|21432.2|21408|16
1658403000000|2022-07-21 11:30:00|21442.1|21422.1|21442.1|21422.1|21444.6|21424.6|21439.6|21419.6|5
1658403300000|2022-07-21 11:35:00|21437.1|21417.1|21402.1|21382.1|21445.7|21425.7|21402.1|21378.2|22
1658403600000|2022-07-21 11:40:00|21400.7|21380.7|21404.6|21384.6|21404.6|21384.6|21392.1|21372.1|7
1658403900000|2022-07-21 11:45:00|21407.7|21387.7|21394.6|21374.6|21412.1|21392.1|21394.6|21374.6|7
1658404200000|2022-07-21 11:50:00|21399.6|21379.6|21414.5|21394.5|21417|21397|21399.6|21379.6|9
1658404500000|2022-07-21 11:55:00|21412|21392|21396|21376|21423.5|21399.9|21395.6|21375.6|25
1658404800000|2022-07-21 12:00:00|21397.4|21377.4|21370.5|21350.5|21399.5|21379.5|21316.6|21296.6|115
1658405100000|2022-07-21 12:05:00|21369.1|21349.1|21399.5|21379.5|21404.5|21384.5|21366.6|21346.6|101
1658405400000|2022-07-21 12:10:00|21398|21378|21387.6|21367.6|21402.6|21378|21366.6|21346.6|47
1658405700000|2022-07-21 12:15:00|21386.5|21366.5|21420.1|21400.1|21430.5|21408|21384|21358.4|64
1658406000000|2022-07-21 12:20:00|21421.5|21401.5|21436.5|21416.5|21455.5|21428|21421.5|21398.4|40
1658406300000|2022-07-21 12:25:00|21435.4|21415.4|21442.5|21382.5|21444.4|21424.4|21427.1|21382.5|43
1658406600000|2022-07-21 12:30:00|21447.9|21387.9|21484.3|21464.3|21491.9|21471.9|21397.9|21370.4|120
1658406900000|2022-07-21 12:35:00|21489.3|21469.3|21567.2|21547.2|21567.2|21547.2|21486.8|21466.8|275
1658407200000|2022-07-21 12:40:00|21569.7|21549.7|21590.7|21570.7|21612.2|21592.2|21557.2|21537.2|136
1658407500000|2022-07-21 12:45:00|21593.2|21573.2|21592.2|21572.2|21609.7|21589.7|21589.7|21569.7|70
1658407800000|2022-07-21 12:50:00|21594.7|21574.7|21619.6|21599.6|21631.1|21611.1|21594.7|21574.7|112
1658408100000|2022-07-21 12:55:00|21618.2|21598.2|21554.6|21534.6|21640|21620|21554.6|21534.6|92
1658408400000|2022-07-21 13:00:00|21553.2|21533.2|21492.1|21472.1|21566|21543.6|21492.1|21472.1|168
1658408700000|2022-07-21 13:05:00|21489.6|21469.6|21464.6|21444.6|21489.6|21469.6|21369.6|21345|189
1658409000000|2022-07-21 13:10:00|21460.6|21440.6|21425.6|21405.6|21463.1|21440.6|21397.1|21377.1|71
1658409300000|2022-07-21 13:15:00|21424.5|21404.5|21374.5|21354.5|21424.5|21404.5|21348.5|21328.5|175
1658409600000|2022-07-21 13:20:00|21373.1|21353.1|21389.5|21369.5|21424.9|21395.9|21372|21352|94
1658409900000|2022-07-21 13:25:00|21388.1|21368.1|21416.3|21376.3|21416.3|21382|21365.9|21343.1|43
1658410200000|2022-07-21 13:30:00|21419.5|21379.5|21425.5|21405.5|21450.9|21430.9|21408.4|21379.5|162
1658410500000|2022-07-21 13:35:00|21422.3|21402.3|21341.5|21321.5|21425.1|21402.3|21341.5|21321.5|123
1658410800000|2022-07-21 13:40:00|21337.2|21317.2|21386.1|21366.1|21405.1|21378|21326.5|21306.5|118
1658411100000|2022-07-21 13:45:00|21382.6|21362.6|21410.7|21390.7|21410.7|21390.7|21348.6|21328.6|233
1658411400000|2022-07-21 13:50:00|21409.3|21389.3|21500|21480|21501.5|21481.5|21399.3|21379.3|235
1658411700000|2022-07-21 13:55:00|21497.1|21477.1|21496.4|21476.4|21506.5|21486.5|21491.5|21471.5|72
1658412000000|2022-07-21 14:00:00|21495|21475|21391.4|21371.4|21499.7|21479.7|21391.4|21371.4|74
1658412300000|2022-07-21 14:05:00|21390.4|21370.4|21470.3|21450.3|21470.3|21450.3|21388.9|21368.9|92
1658412600000|2022-07-21 14:10:00|21472.5|21452.5|21538.2|21518.2|21553.2|21533.2|21472.5|21452.5|135
1658412900000|2022-07-21 14:15:00|21536.8|21516.8|21539.6|21519.6|21604.6|21584.6|21520.7|21500.7|215
1658413200000|2022-07-21 14:20:00|21541.1|21521.1|21547.1|21527.1|21549.6|21529.6|21506.7|21486.7|66
1658413500000|2022-07-21 14:25:00|21544.6|21524.6|21509.6|21489.6|21547.1|21527.1|21472.1|21452.1|96
1658413800000|2022-07-21 14:30:00|21511|21491|21534.2|21514.2|21545|21525|21511|21491|91
1658414100000|2022-07-21 14:35:00|21532.7|21512.7|21542|21522|21553.5|21533.5|21522|21502|60
1658414400000|2022-07-21 14:40:00|21543.5|21523.5|21628.5|21608.5|21634.5|21614.5|21536.6|21516.6|196
1658414700000|2022-07-21 14:45:00|21628.4|21608.4|21612|21592|21635.9|21615.9|21609.5|21589.5|100
1658415000000|2022-07-21 14:50:00|21610.5|21590.5|21563.4|21543.4|21627|21607|21553.4|21533.4|132
1658415300000|2022-07-21 14:55:00|21562|21542|21599.4|21579.4|21604.4|21584.4|21559.5|21539.5|76
1658415600000|2022-07-21 15:00:00|21601.9|21581.9|21624|21604|21624|21604|21594|21574|52
1658415900000|2022-07-21 15:05:00|21628|21608|21615.4|21595.4|21644.8|21624.8|21606.9|21586.9|96
1658416200000|2022-07-21 15:10:00|21614|21594|21544.4|21524.4|21614|21594|21544.4|21524.4|44
1658416500000|2022-07-21 15:15:00|21541.9|21521.9|21576.8|21556.8|21586.9|21566.9|21540.4|21520.4|58
1658416800000|2022-07-21 15:20:00|21579.7|21559.7|21546.8|21526.8|21594.3|21566.8|21537.9|21517.9|71
1658417100000|2022-07-21 15:25:00|21544.3|21524.3|21537.9|21517.9|21554.3|21534.3|21531.8|21511.8|89
1658417400000|2022-07-21 15:30:00|21535.4|21515.4|21535.3|21515.3|21550.3|21530.3|21521.8|21501.8|62
1658417700000|2022-07-21 15:35:00|21534.3|21514.3|21532.8|21492.8|21550.3|21530.3|21511.4|21491.4|65
1658418000000|2022-07-21 15:40:00|21522.8|21502.8|21526.3|21506.3|21535.3|21514.2|21501.3|21481.3|212
1658418300000|2022-07-21 15:45:00|21521.3|21501.3|21508.8|21488.8|21527.4|21503.8|21507.4|21487.4|24
1658418600000|2022-07-21 15:50:00|21512.4|21492.4|21495.2|21475.2|21523.8|21503.8|21483.4|21463.4|79
1658418900000|2022-07-21 15:55:00|21496.3|21476.3|21516.3|21496.3|21524.8|21504.8|21496.3|21476.3|57
1658419200000|2022-07-21 16:00:00|21514.8|21494.8|21500.9|21480.9|21514.8|21494.8|21481.6|21461.6|53
1658419500000|2022-07-21 16:05:00|21501.9|21481.9|21506.9|21486.9|21517.3|21497.3|21501.9|21481.9|12
1658419800000|2022-07-21 16:10:00|21504.4|21484.4|21440.8|21420.8|21504.4|21484.4|21435.8|21415.8|82
1658420100000|2022-07-21 16:15:00|21443.3|21423.3|21450.8|21430.8|21455.8|21435.8|21443.3|21423.3|27
1658420400000|2022-07-21 16:20:00|21452.9|21432.9|21439|21419|21478.3|21450.8|21401.1|21376.1|1129
1658420700000|2022-07-21 16:25:00|21440.4|21420.4|21446.4|21426.4|21450.4|21430.4|21433.9|21413.9|180
1658421000000|2022-07-21 16:30:00|21446.8|21426.8|21410|21390|21449.3|21429.3|21403.9|21383.9|124
1658421300000|2022-07-21 16:35:00|21408.5|21388.5|21383.5|21363.5|21412.5|21392.5|21378.5|21358.5|56
1658421600000|2022-07-21 16:40:00|21386|21366|21362.4|21342.4|21407.4|21387.4|21362.4|21342.4|127
1658421900000|2022-07-21 16:45:00|21361.4|21341.4|21367|21347|21367|21347|21357|21337|77
1658422200000|2022-07-21 16:50:00|21368.1|21348.1|21352|21332|21377|21357|21344.5|21324.5|79
1658422500000|2022-07-21 16:55:00|21357|21337|21378|21358|21378|21358|21357|21337|53
1658422800000|2022-07-21 17:00:00|21379.5|21359.5|21381.3|21361.3|21407|21387|21369.8|21349.8|113
1658423100000|2022-07-21 17:05:00|21379.8|21359.8|21375.2|21355.2|21385.9|21365.9|21375.2|21355.2|53
1658423400000|2022-07-21 17:10:00|21373.7|21353.7|21392.7|21372.7|21395.2|21375.2|21371.6|21351.6|52
1658423700000|2022-07-21 17:15:00|21391.2|21371.2|21407.6|21387.6|21417.3|21390.1|21387.7|21367.7|26
1658424000000|2022-07-21 17:20:00|21405.1|21385.1|21429.1|21409.1|21435.1|21415.1|21402.3|21382.3|87
1658424300000|2022-07-21 17:25:00|21431.2|21411.2|21423|21403|21448|21428|21423|21403|159
1658477700000|2022-07-22 08:15:00|21416.3|21396.3|21123.7|21103.7|21416.3|21396.3|21065.8|21025.8|344
1658478000000|2022-07-22 08:20:00|21136.2|21096.2|21152.3|21092.3|21162.3|21117|21112.3|21092.3|69
1658478300000|2022-07-22 08:25:00|21145.1|21105.1|21146.5|21126.5|21156.8|21127.6|21130.1|21105.1|34
1658478600000|2022-07-22 08:30:00|21144|21124|21115.4|21095.4|21150.1|21126.5|21109.7|21089.7|20
1658478900000|2022-07-22 08:35:00|21116.5|21096.5|21159.3|21139.3|21187.9|21167.9|21115.1|21095.1|59
1658479200000|2022-07-22 08:40:00|21171.8|21151.8|21189.3|21169.3|21208.5|21188.5|21171.8|21151.8|25
1658479500000|2022-07-22 08:45:00|21186.8|21166.8|21160.3|21140.3|21186.8|21166.8|21147.5|21127.5|10
1658479800000|2022-07-22 08:50:00|21162.8|21142.8|21144.2|21124.2|21162.8|21142.8|21144.2|21124.2|13
1658480100000|2022-07-22 08:55:00|21145.3|21125.3|21135|21095|21146.7|21126.7|21123.5|21095|123
1658480400000|2022-07-22 09:00:00|21126.4|21106.4|21133.5|21113.5|21155.3|21135.3|21122.5|21095|24
1658480700000|2022-07-22 09:05:00|21131.3|21111.3|21176.3|21156.3|21184.9|21160.2|21130.3|21110.3|14
1658481000000|2022-07-22 09:10:00|21177.7|21157.7|21192.4|21172.4|21218.8|21193.8|21176.3|21148.7|23
1658481300000|2022-07-22 09:15:00|21191.3|21171.3|21180.2|21160.2|21191.3|21171.3|21159.9|21136.6|12
1658481600000|2022-07-22 09:20:00|21182.7|21162.7|21182.7|21162.7|21185.2|21165.2|21181.3|21161.3|6
1658481900000|2022-07-22 09:25:00|21184.1|21164.1|21168.7|21148.7|21184.1|21164.1|21164.8|21144.8|7
1658482200000|2022-07-22 09:30:00|21169.8|21149.8|21172.6|21152.6|21186.2|21166.2|21169.8|21149.8|12
1658482500000|2022-07-22 09:35:00|21171.2|21151.2|21158.7|21138.7|21171.2|21151.2|21157.3|21137.3|0
1658482800000|2022-07-22 09:40:00|21157.3|21137.3|21101.2|21081.2|21158.7|21138.7|21101.2|21081.2|39
1658483100000|2022-07-22 09:45:00|21104.8|21084.8|21104.7|21064.7|21129.8|21109.8|21097.2|21064.7|30
1658483400000|2022-07-22 09:50:00|21084.7|21061.2|21085|21065|21088.6|21068.6|21076.2|21056.2|35
1658483700000|2022-07-22 09:55:00|21086.1|21066.1|21105|21085|21107.2|21087.2|21086.1|21066.1|18
1658484000000|2022-07-22 10:00:00|21107.8|21087.8|21043.6|21023.6|21110|21090|21023.6|20997.5|135
1658484300000|2022-07-22 10:05:00|21041.1|21021.1|20997.2|20977.2|21041.1|21021.1|20997.2|20977.2|65
1658484600000|2022-07-22 10:10:00|20995.8|20975.8|21031.1|21011.1|21032.5|21012.5|20994.7|20974.7|25
1658484900000|2022-07-22 10:15:00|21031|21011|21031.3|20991.3|21043.5|21023.5|21006|20986|56
1658485200000|2022-07-22 10:20:00|21028.5|20988.5|21083.5|21063.5|21083.5|21063.5|21014.6|20988.5|50
1658485500000|2022-07-22 10:25:00|21084.9|21064.9|21020.7|21000.7|21084.9|21064.9|21020.7|21000.7|71
1658485800000|2022-07-22 10:30:00|21019.3|20999.3|21073.5|21053.5|21073.8|21053.8|21014.3|20994.3|40
1658486100000|2022-07-22 10:35:00|21070.6|21050.6|21075.9|21055.9|21081|21061|21063.5|21043.5|19
1658486400000|2022-07-22 10:40:00|21077.4|21057.4|21042|21022|21078.4|21058.4|21042|21022|84
1658486700000|2022-07-22 10:45:00|21048.4|21028.4|21036.7|21016.7|21055.9|21035.9|21031.7|21011.7|20
1658487000000|2022-07-22 10:50:00|21035.6|21015.6|21010.9|20990.9|21035.6|21015.6|21000.6|20978.4|28
1658487300000|2022-07-22 10:55:00|21013.4|20993.4|21063.4|21043.4|21063.4|21043.4|21013.4|20993.4|15
1658487600000|2022-07-22 11:00:00|21066.9|21046.9|21061.9|21041.9|21069.4|21049.4|21050.8|21030.8|32
1658487900000|2022-07-22 11:05:00|21064.1|21044.1|21068.3|21048.3|21081.9|21061.9|21064.1|21044.1|15
1658488200000|2022-07-22 11:10:00|21070.8|21050.8|21034.4|21014.4|21077.2|21057.2|21030.8|21010.8|28
1658488500000|2022-07-22 11:15:00|21033.3|21013.3|21074.2|21054.2|21082.8|21054.2|21033.3|21007.2|81
1658488800000|2022-07-22 11:20:00|21075.6|21055.6|21050.8|21030.8|21076.7|21056.7|21050.8|21030.8|11
1658489100000|2022-07-22 11:25:00|21054.3|21034.3|21043.2|21023.2|21067.1|21047.1|21043.2|21023.2|14
1658489400000|2022-07-22 11:30:00|21048.2|21028.2|21028.2|21008.2|21048.2|21028.2|21021.8|21001.8|9
1658489700000|2022-07-22 11:35:00|21030.7|21010.7|21025.7|21005.7|21035.7|21015.7|21019.3|20999.3|20
1658490000000|2022-07-22 11:40:00|21025.1|20985.1|21060.7|21040.7|21060.7|21040.7|21003.2|20983.2|24
1658490300000|2022-07-22 11:45:00|21063.2|21043.2|21046.7|21026.7|21067.1|21047.1|21046.7|21024.2|16
1658490600000|2022-07-22 11:50:00|21045.6|21025.6|21078.1|21058.1|21078.1|21058.1|21027|21007|35
1658490900000|2022-07-22 11:55:00|21080.6|21060.6|21075.6|21055.6|21094.5|21074.5|21060.6|21040.6|67
1658491200000|2022-07-22 12:00:00|21073.1|21053.1|21105.3|21065.3|21143.1|21123.1|21064.5|21042|151
1658491500000|2022-07-22 12:05:00|21104.2|21064.2|21071.7|21051.7|21104.2|21079.5|21071.7|21045.2|36
1658491800000|2022-07-22 12:10:00|21067.7|21047.7|21084.1|21064.1|21122|21102|21046.3|21026.3|76
1658492100000|2022-07-22 12:15:00|21085.5|21065.5|21100.5|21080.5|21115.5|21095.5|21085.5|21065.5|41
1658492400000|2022-07-22 12:20:00|21099.1|21079.1|21118|21098|21123|21103|21095.5|21075.5|20
1658492700000|2022-07-22 12:25:00|21113.8|21093.8|21133|21113|21151.9|21121.6|21094.4|21074.4|47
1658493000000|2022-07-22 12:30:00|21130.2|21110.2|21125.5|21105.5|21135.5|21115.5|21088.7|21068.7|191
1658493300000|2022-07-22 12:35:00|21126.9|21106.9|21084.8|21064.8|21140.4|21120.4|21084.8|21064.8|46
1658493600000|2022-07-22 12:40:00|21083.7|21063.7|20944.8|20924.8|21083.7|21063.7|20944.8|20921.2|142
1658493900000|2022-07-22 12:45:00|20942|20922|20979|20959|20979|20959|20936.2|20916.2|80
1658494200000|2022-07-22 12:50:00|20977.9|20957.9|20912.6|20892.6|20979|20959|20909|20889|61
1658494500000|2022-07-22 12:55:00|20911.5|20891.5|20825|20805|20929|20901.5|20763.6|20743.6|271
1658494800000|2022-07-22 13:00:00|20827.5|20807.5|20772.2|20752.2|20845|20825|20732.2|20707.2|267
1658495100000|2022-07-22 13:05:00|20770|20750|20732.8|20712.8|20785.6|20765.6|20732.8|20705.6|220
1658495400000|2022-07-22 13:10:00|20735|20715|20739.7|20719.7|20767.8|20747.8|20722.8|20702.8|158
1658495700000|2022-07-22 13:15:00|20736.4|20716.4|20630.3|20610.3|20736.4|20716.4|20630.3|20610.3|253
1658496000000|2022-07-22 13:20:00|20628.9|20608.9|20637.4|20617.4|20701.3|20681.3|20622.4|20602.4|391
1658496300000|2022-07-22 13:25:00|20641.6|20621.6|20684.9|20664.9|20687.4|20667.4|20608.5|20588.5|161
1658496600000|2022-07-22 13:30:00|20686.3|20666.3|20629.9|20609.9|20728.8|20708.8|20629.9|20609.9|333
1658496900000|2022-07-22 13:35:00|20628.5|20608.5|20613.5|20593.5|20640.2|20620.2|20593.5|20573.5|190
1658497200000|2022-07-22 13:40:00|20612.4|20592.4|20628.7|20588.7|20638.8|20618.8|20599.9|20579.9|193
1658497500000|2022-07-22 13:45:00|20616.2|20596.2|20702.6|20682.6|20702.6|20682.6|20580.1|20560.1|279
1658497800000|2022-07-22 13:50:00|20705.1|20685.1|20681.5|20661.5|20752.1|20732.1|20681.5|20661.5|297
1658498100000|2022-07-22 13:55:00|20680.1|20660.1|20626.5|20606.5|20685.4|20665.4|20622.9|20602.9|255
1658498400000|2022-07-22 14:00:00|20625.4|20605.4|20702.6|20682.6|20717.9|20697.9|20622.9|20602.9|366
1658498700000|2022-07-22 14:05:00|20697.9|20677.9|20619.3|20599.3|20697.9|20677.9|20617.9|20597.9|241
1658499000000|2022-07-22 14:10:00|20620.4|20600.4|20648.9|20628.9|20667.8|20647.8|20617.9|20597.9|80
1658499300000|2022-07-22 14:15:00|20646.4|20626.4|20677.8|20657.8|20714.2|20694.2|20613.9|20593.9|183
1658499600000|2022-07-22 14:20:00|20676.4|20656.4|20515|20495|20676.4|20656.4|20480|20452.5|285
1658499900000|2022-07-22 14:25:00|20517.5|20497.5|20552.8|20532.8|20570.3|20541.7|20512.5|20492.5|232
1658500200000|2022-07-22 14:30:00|20551.7|20531.7|20544.1|20524.1|20551.7|20531.7|20488.9|20468.9|190
1658500500000|2022-07-22 14:35:00|20542.7|20522.7|20549.9|20529.9|20589.1|20563|20527.7|20507.7|182
1658500800000|2022-07-22 14:40:00|20547.7|20527.7|20506.3|20486.3|20599.1|20579.1|20506.3|20486.3|524
1658501100000|2022-07-22 14:45:00|20503.8|20483.8|20555.8|20535.8|20559.4|20539.4|20500.2|20480.2|177
1658501400000|2022-07-22 14:50:00|20553.3|20533.3|20496|20476|20553.3|20533.3|20464.9|20444.9|341
1658501700000|2022-07-22 14:55:00|20497.4|20477.4|20483.2|20463.2|20502.7|20482.7|20465.1|20440.1|137
1658502000000|2022-07-22 15:00:00|20485.4|20465.4|20578|20558|20591.9|20571.6|20457.3|20437.3|1215
1658502300000|2022-07-22 15:05:00|20575.5|20555.5|20525.8|20505.8|20612.2|20592.2|20525.8|20505.8|439
1658502600000|2022-07-22 15:10:00|20524.7|20504.7|20530.5|20510.5|20544.4|20524.4|20498.3|20478.3|137
1658502900000|2022-07-22 15:15:00|20528|20508|20549.4|20529.4|20554.4|20534.4|20515.5|20495.5|76
1658503200000|2022-07-22 15:20:00|20551.9|20531.9|20529|20509|20558.3|20538.3|20524|20504|78
1658503500000|2022-07-22 15:25:00|20530.1|20510.1|20555.4|20535.4|20557.9|20537.9|20530.1|20510.1|108
1658503800000|2022-07-22 15:30:00|20554|20534|20508.7|20488.7|20565.4|20545.4|20508.7|20488.7|114
1658504100000|2022-07-22 15:35:00|20507.3|20487.3|20504|20484|20540.1|20511.5|20495.9|20475.9|67
1658504400000|2022-07-22 15:40:00|20506.2|20486.2|20495.1|20475.1|20527.6|20507.6|20489.8|20469.8|67
1658504700000|2022-07-22 15:45:00|20493.6|20473.6|20551.4|20531.4|20557.8|20537.8|20493.6|20473.6|105
1658505000000|2022-07-22 15:50:00|20550.3|20530.3|20506.1|20486.1|20550.3|20530.3|20504.7|20484.7|88
1658505300000|2022-07-22 15:55:00|20504.7|20484.7|20517.5|20497.5|20517.5|20497.5|20473.6|20453.6|97
1658505600000|2022-07-22 16:00:00|20515|20495|20468.3|20448.3|20515|20495|20468.3|20448.3|128
1658505900000|2022-07-22 16:05:00|20469.4|20449.4|20509.9|20489.9|20509.9|20489.9|20469.4|20449.4|187
1658506200000|2022-07-22 16:10:00|20514.9|20494.9|20513.2|20493.2|20527.1|20507.1|20505.7|20485.7|137
1658506500000|2022-07-22 16:15:00|20511.8|20491.8|20559.9|20539.9|20579.3|20559.3|20511.8|20491.8|117
1658506800000|2022-07-22 16:20:00|20561.3|20541.3|20509|20489|20563.5|20543.5|20480.4|20460.4|784
1658507100000|2022-07-22 16:25:00|20510.7|20490.7|20483.9|20463.9|20510.7|20490.7|20480.3|20460.3|116
1658507400000|2022-07-22 16:30:00|20488.9|20468.9|20498.6|20478.6|20503.9|20483.9|20485|20465|79
1658507700000|2022-07-22 16:35:00|20497.2|20477.2|20480|20460|20497.2|20477.2|20475|20455|99
1658508000000|2022-07-22 16:40:00|20481.4|20461.4|20480|20460|20497.5|20477.5|20480|20460|71
1658508300000|2022-07-22 16:45:00|20478.6|20458.6|20471.4|20451.4|20481.1|20461.1|20467.5|20447.5|196
1658508600000|2022-07-22 16:50:00|20472.8|20452.8|20515.2|20495.2|20526.6|20506.6|20467.4|20447.4|129
1658508900000|2022-07-22 16:55:00|20512.7|20492.7|20496.6|20476.6|20512.7|20492.7|20491.3|20471.3|77
1658509200000|2022-07-22 17:00:00|20501.6|20481.6|20500.2|20480.2|20517.7|20497.7|20500.2|20480.2|78
1658509500000|2022-07-22 17:05:00|20490.2|20470.2|20472.7|20452.7|20490.2|20470.2|20471.3|20451.3|63
1658509800000|2022-07-22 17:10:00|20470.5|20450.5|20427.1|20407.1|20471.6|20451.6|20417.1|20397.1|157
1658510100000|2022-07-22 17:15:00|20426|20406|20462.3|20442.3|20462.3|20442.3|20411.8|20391.8|122
1658510400000|2022-07-22 17:20:00|20464.8|20444.8|20412|20392|20465.9|20445.9|20409.2|20389.2|150
1658510700000|2022-07-22 17:25:00|20410.6|20390.6|20418.4|20398.4|20424.8|20404.8|20393.1|20373.1|160
1658736900000|2022-07-25 08:15:00|20332|20272|20523.4|20503.4|20590.9|20570.9|20330.7|20272|222
1658737200000|2022-07-25 08:20:00|20525.9|20505.9|20500.7|20480.7|20553.4|20530.9|20500.7|20480.7|54
1658737500000|2022-07-25 08:25:00|20502|20482|20514.5|20494.5|20555.7|20535.7|20502|20480.7|28
1658737800000|2022-07-25 08:30:00|20517|20497|20545.7|20525.7|20568.2|20538.2|20517|20493.3|53
1658738100000|2022-07-25 08:35:00|20543.3|20523.3|20554.5|20534.5|20567.1|20547.1|20535.7|20515.7|42
1658738400000|2022-07-25 08:40:00|20558.3|20538.3|20591.8|20571.8|20592|20572|20558.3|20538.3|101
1658738700000|2022-07-25 08:45:00|20593.1|20573.1|20610.5|20590.5|20610.6|20590.6|20586.8|20566.8|45
1658739000000|2022-07-25 08:50:00|20613.1|20593.1|20628|20608|20635.5|20615.5|20610.5|20590.5|37
1658739300000|2022-07-25 08:55:00|20625.5|20605.5|20685.4|20665.4|20685.4|20665.4|20625.5|20605.5|91
1658739600000|2022-07-25 09:00:00|20686.7|20666.7|20733|20713|20733|20713|20676.7|20656.7|107
1658739900000|2022-07-25 09:05:00|20730.5|20710.5|20733|20713|20750.5|20730.5|20730.5|20710.5|73
1658740200000|2022-07-25 09:10:00|20726.7|20706.7|20740.4|20720.4|20758|20738|20726.7|20701.8|34
1658740500000|2022-07-25 09:15:00|20741.7|20721.7|20755.4|20735.4|20759.2|20739.2|20741.7|20721.7|21
1658740800000|2022-07-25 09:20:00|20752.9|20732.9|20730.4|20710.4|20754.2|20732.9|20725.4|20705.4|43
1658741100000|2022-07-25 09:25:00|20732.9|20712.9|20709.1|20689.1|20732.9|20712.9|20709.1|20689.1|9
1658741400000|2022-07-25 09:30:00|20710.4|20690.4|20742.9|20722.9|20745.4|20725.4|20710.4|20690.4|14
1658741700000|2022-07-25 09:35:00|20744.1|20724.1|20717.7|20697.7|20746.6|20726.6|20707.8|20687.8|73
1658742000000|2022-07-25 09:40:00|20720.2|20700.2|20725.2|20705.2|20734|20714|20720.2|20700.2|73
1658742300000|2022-07-25 09:45:00|20726.4|20706.4|20675.2|20655.2|20752.7|20732.7|20667.7|20647.7|102
1658742600000|2022-07-25 09:50:00|20671.3|20651.3|20684|20664|20685.2|20665.2|20657.7|20637.7|96
1658742900000|2022-07-25 09:55:00|20685.3|20665.3|20701.5|20681.5|20704|20684|20685.3|20665.3|12
1658743200000|2022-07-25 10:00:00|20704|20684|20693.9|20673.9|20706.5|20686.5|20668.9|20648.9|20
1658743500000|2022-07-25 10:05:00|20695.2|20675.2|20670.2|20650.2|20695.2|20675.2|20669|20649|13
1658743800000|2022-07-25 10:10:00|20667.6|20647.6|20650.2|20630.2|20680.2|20660.2|20639|20619|23
1658744100000|2022-07-25 10:15:00|20647.8|20627.8|20642.7|20622.7|20647.8|20627.8|20635.2|20615.2|21
1658744400000|2022-07-25 10:20:00|20645.2|20625.2|20642.6|20622.6|20647.7|20627.7|20642.6|20622.6|13
1658744700000|2022-07-25 10:25:00|20635.1|20615.1|20640.1|20620.1|20640.1|20620.1|20635.1|20615.1|5
1658745000000|2022-07-25 10:30:00|20638.8|20618.8|20637.6|20617.6|20640.1|20620.1|20632.6|20612.6|6
1658745300000|2022-07-25 10:35:00|20636.3|20616.3|20633.8|20613.8|20637.6|20617.6|20633.8|20613.8|17
1658745600000|2022-07-25 10:40:00|20638.8|20618.8|20675.1|20655.1|20700.1|20680.1|20630.1|20610.1|50
1658745900000|2022-07-25 10:45:00|20675|20655|20695|20675|20697.5|20677.5|20675|20655|20
1658746200000|2022-07-25 10:50:00|20697.5|20677.5|20745|20725|20746.2|20726.2|20697.5|20677.5|28
1658746500000|2022-07-25 10:55:00|20743.7|20723.7|20712.5|20692.5|20747.5|20727.5|20712.5|20692.5|18
1658746800000|2022-07-25 11:00:00|20711.2|20691.2|20712.5|20692.5|20720|20700|20700|20680|14
1658747100000|2022-07-25 11:05:00|20713.7|20693.7|20749.9|20729.9|20752.5|20732.5|20713.7|20693.7|9
1658747400000|2022-07-25 11:10:00|20747.4|20727.4|20736.1|20716.1|20751.2|20731.2|20716.1|20696.1|80
1658747700000|2022-07-25 11:15:00|20737.3|20717.3|20764.8|20744.8|20764.8|20744.8|20737.3|20717.3|27
1658748000000|2022-07-25 11:20:00|20766.1|20746.1|20783.6|20763.6|20797.4|20777.4|20766.1|20746.1|70
1658748300000|2022-07-25 11:25:00|20782.3|20762.3|20762.3|20742.3|20784.8|20764.8|20757.3|20733.6|142
1658748600000|2022-07-25 11:30:00|20763.5|20743.5|20757.4|20737.4|20784.8|20764.8|20743.5|20723.5|61
1658748900000|2022-07-25 11:35:00|20759.8|20739.8|20723.5|20703.5|20769.8|20749.8|20723.5|20703.5|19
1658749200000|2022-07-25 11:40:00|20724.8|20704.8|20767.3|20747.3|20769.8|20749.8|20718.6|20698.6|19
1658749500000|2022-07-25 11:45:00|20768.5|20748.5|20801.1|20781.1|20821|20801|20768.5|20748.5|140
1658749800000|2022-07-25 11:50:00|20799.8|20779.8|20803.5|20783.5|20821.1|20801.1|20794.8|20774.8|79
1658750100000|2022-07-25 11:55:00|20804.7|20784.7|20809.7|20789.7|20809.8|20789.8|20796|20776|34
1658750400000|2022-07-25 12:00:00|20808.4|20788.4|20829.7|20809.7|20851.1|20831.1|20796|20776|224
1658750700000|2022-07-25 12:05:00|20834.9|20814.9|20859.8|20839.8|20864.8|20844.8|20830.9|20810.9|104
1658751000000|2022-07-25 12:10:00|20861|20841|20902.2|20882.2|20902.2|20882.2|20834.8|20814.8|208
1658751300000|2022-07-25 12:15:00|20900.9|20880.9|20907.2|20887.2|20929.7|20909.7|20896|20876|249
1658751600000|2022-07-25 12:20:00|20912.2|20892.2|20878.5|20858.5|20919.7|20899.7|20878.5|20858.5|105
1658751900000|2022-07-25 12:25:00|20876|20856|20836|20816|20897.2|20877.2|20822.1|20802.1|84
1658752200000|2022-07-25 12:30:00|20838.5|20818.5|20844.6|20824.6|20921|20901|20838.5|20818.5|206
1658752500000|2022-07-25 12:35:00|20847.1|20827.1|20857.1|20837.1|20872.2|20852.2|20842.1|20822.1|50
1658752800000|2022-07-25 12:40:00|20858.3|20838.3|20864.6|20844.6|20864.6|20844.6|20844.6|20824.6|60
1658753100000|2022-07-25 12:45:00|20865.8|20845.8|20820.9|20800.9|20868.4|20848.4|20820.9|20800.9|34
1658753400000|2022-07-25 12:50:00|20817.1|20797.1|20734.5|20714.5|20817.1|20797.1|20727.1|20707.1|460
1658753700000|2022-07-25 12:55:00|20726.9|20706.9|20732|20712|20764.6|20744.6|20726.9|20706.9|260
1658754000000|2022-07-25 13:00:00|20733.3|20713.3|20646.9|20626.9|20737|20717|20644.4|20624.4|99
1658754300000|2022-07-25 13:05:00|20633.2|20613.2|20709.4|20689.4|20713.1|20693.1|20610.7|20590.7|176
1658754600000|2022-07-25 13:10:00|20708.2|20688.2|20654.3|20634.3|20708.2|20688.2|20644.4|20624.4|60
1658754900000|2022-07-25 13:15:00|20654.4|20634.4|20683.1|20663.1|20709.5|20689.5|20654.4|20634.4|274
1658755200000|2022-07-25 13:20:00|20680.7|20660.7|20742|20722|20747|20727|20673.2|20653.2|305
1658755500000|2022-07-25 13:25:00|20740.7|20720.7|20768.2|20748.2|20779.4|20759.4|20733.2|20713.2|102
1658755800000|2022-07-25 13:30:00|20766.9|20746.9|20747|20727|20766.9|20746.9|20721.9|20701.9|85
1658756100000|2022-07-25 13:35:00|20745.7|20725.7|20687|20667|20786.9|20766.9|20665.7|20645.7|170
1658756400000|2022-07-25 13:40:00|20685.8|20665.8|20728.1|20708.1|20730.6|20710.6|20681.9|20661.9|60
1658756700000|2022-07-25 13:45:00|20726.8|20706.8|20629.3|20609.3|20726.8|20706.8|20603|20583|361
1658757000000|2022-07-25 13:50:00|20630.5|20610.5|20691.7|20671.7|20699.2|20679.2|20614.2|20594.2|68
1658757300000|2022-07-25 13:55:00|20690.4|20670.4|20694.3|20674.3|20714.2|20694.2|20666.7|20646.7|55
1658757600000|2022-07-25 14:00:00|20695.5|20675.5|20660.5|20640.5|20695.5|20675.5|20640.4|20620.4|62
1658757900000|2022-07-25 14:05:00|20656.7|20636.7|20657.9|20637.9|20664.2|20644.2|20619.2|20599.2|57
1658758200000|2022-07-25 14:10:00|20655.4|20635.4|20676.7|20656.7|20704.2|20684.2|20646.7|20626.7|115
1658758500000|2022-07-25 14:15:00|20679.2|20659.2|20654.2|20634.2|20691.7|20671.7|20645.4|20625.4|50
1658758800000|2022-07-25 14:20:00|20656.7|20636.7|20559.1|20539.1|20656.7|20636.7|20559.1|20539.1|127
1658759100000|2022-07-25 14:25:00|20557.8|20537.8|20566.6|20546.6|20584.1|20564.1|20536.6|20516.6|206
1658759400000|2022-07-25 14:30:00|20570.5|20550.5|20577.8|20557.8|20594.1|20574.1|20547.8|20527.8|113
1658759700000|2022-07-25 14:35:00|20574.1|20554.1|20556.6|20536.6|20601.5|20579.1|20536.6|20516.6|186
1658760000000|2022-07-25 14:40:00|20554.1|20534.1|20585.3|20565.3|20596.6|20576.6|20551.6|20531.6|77
1658760300000|2022-07-25 14:45:00|20580.4|20560.4|20550.2|20530.2|20594.1|20574.1|20542.8|20522.8|62
1658760600000|2022-07-25 14:50:00|20551.5|20531.5|20549|20529|20551.5|20531.5|20534|20514|48
1658760900000|2022-07-25 14:55:00|20556.5|20536.5|20610.2|20590.2|20636.5|20616.5|20556.5|20536.5|78
1658761200000|2022-07-25 15:00:00|20611.4|20591.4|20617.6|20597.6|20638.9|20616.5|20611.4|20590.1|73
1658761500000|2022-07-25 15:05:00|20618.9|20598.9|20643.8|20623.8|20651.4|20631.4|20618.9|20598.9|146
1658761800000|2022-07-25 15:10:00|20646.4|20626.4|20640.1|20620.1|20652.6|20632.6|20640.1|20620.1|75
1658762100000|2022-07-25 15:15:00|20638.9|20618.9|20692.6|20672.6|20696.4|20676.4|20608.9|20588.9|114
1658762400000|2022-07-25 15:20:00|20691.4|20671.4|20741.3|20721.3|20751.3|20731.3|20691.4|20671.4|137
1658762700000|2022-07-25 15:25:00|20742.6|20722.6|20771.4|20751.4|20781.4|20761.4|20741.3|20721.3|273
1658763000000|2022-07-25 15:30:00|20766.4|20746.4|20741.2|20721.2|20766.4|20746.4|20741.2|20721.2|254
1658763300000|2022-07-25 15:35:00|20739.9|20719.9|20703.7|20683.7|20749.9|20729.9|20698.7|20678.7|110
1658763600000|2022-07-25 15:40:00|20705|20685|20691.2|20671.2|20708.7|20688.7|20668.7|20648.7|98
1658763900000|2022-07-25 15:45:00|20693.7|20673.7|20732.4|20712.4|20732.4|20712.4|20693.7|20673.7|74
1658764200000|2022-07-25 15:50:00|20733.7|20713.7|20788.6|20768.6|20788.7|20768.7|20733.7|20713.7|81
1658764500000|2022-07-25 15:55:00|20787.4|20767.4|20838.6|20818.6|20838.6|20818.6|20786.1|20766.1|155
1658764800000|2022-07-25 16:00:00|20846.1|20826.1|20798.6|20778.6|20847.4|20827.4|20787.3|20767.3|113
1658765100000|2022-07-25 16:05:00|20801.1|20781.1|20841.1|20821.1|20856.2|20836.2|20801.1|20781.1|88
1658765400000|2022-07-25 16:10:00|20843.6|20823.6|20857.3|20837.3|20864.7|20844.7|20843.6|20823.6|144
1658765700000|2022-07-25 16:15:00|20856|20836|20831.1|20811.1|20856|20836|20802.3|20782.3|65
1658766000000|2022-07-25 16:20:00|20832.3|20812.3|20812.2|20792.2|20853.5|20833.5|20806|20786|987
1658766300000|2022-07-25 16:25:00|20808.5|20788.5|20804.8|20784.8|20811.1|20791.1|20798.5|20778.5|177
1658766600000|2022-07-25 16:30:00|20803.5|20783.5|20787.3|20767.3|20803.5|20783.5|20787.3|20767.3|30
1658766900000|2022-07-25 16:35:00|20786|20766|20812.2|20792.2|20817.2|20797.2|20784.8|20764.8|41
1658767200000|2022-07-25 16:40:00|20809.7|20789.7|20795.9|20775.9|20809.7|20789.7|20791|20771|66
1658767500000|2022-07-25 16:45:00|20798.4|20778.4|20793.4|20773.4|20803.4|20783.4|20793.4|20773.4|25
1658767800000|2022-07-25 16:50:00|20779.8|20759.8|20780.9|20760.9|20813.5|20793.5|20773.5|20753.5|186
1658768100000|2022-07-25 16:55:00|20778.4|20758.4|20786|20766|20793.4|20768.4|20757.2|20737.2|159
1658768400000|2022-07-25 17:00:00|20787.3|20767.3|20797.2|20777.2|20805.9|20785.9|20787.3|20767.3|39
1658768700000|2022-07-25 17:05:00|20802.1|20782.1|20797.2|20777.2|20804.7|20784.7|20789.6|20769.6|16
1658769000000|2022-07-25 17:10:00|20795.9|20775.9|20784.6|20764.6|20798.4|20778.4|20783.4|20763.4|22
1658769300000|2022-07-25 17:15:00|20782.1|20762.1|20768.3|20748.3|20782.1|20762.1|20765.8|20745.8|31
1658769600000|2022-07-25 17:20:00|20772.1|20752.1|20744.6|20724.6|20773.3|20753.3|20742|20722|26
1658769900000|2022-07-25 17:25:00|20743.3|20723.3|20728.3|20708.3|20743.3|20723.3|20679.6|20659.6|181
1658823300000|2022-07-26 08:15:00|20727|20707|20887|20867|20898.2|20878.2|20727|20707|164
1658823600000|2022-07-26 08:20:00|20885.7|20865.7|21033.2|21013.2|21053.2|21027|20882|20862|56
1658823900000|2022-07-26 08:25:00|21040.7|21020.7|21084.4|21064.4|21084.4|21064.4|21025.7|20999.4|139
1658824200000|2022-07-26 08:30:00|21086.9|21066.9|21083.2|21063.2|21113.2|21085.7|21083.2|21040.7|66
1658824500000|2022-07-26 08:35:00|21085.7|21045.7|21090.6|21070.6|21095.6|21075.6|21063.1|21025.6|38
1658824800000|2022-07-26 08:40:00|21093.1|21073.1|21088.1|21068.1|21095.6|21075.6|21084.4|21055.6|49
1658825100000|2022-07-26 08:45:00|21095.6|21055.6|21063.1|21043.1|21095.6|21063.1|21060.6|21040.6|36
1658825400000|2022-07-26 08:50:00|21065.6|21045.6|21083.1|21063.1|21090.6|21063.1|21064.3|21030.6|39
1658825700000|2022-07-26 08:55:00|21084.3|21064.3|21048|21028|21084.3|21064.3|21030.6|21003|137
1658826000000|2022-07-26 09:00:00|21044.3|21024.3|21069.3|21049.3|21071.8|21051.8|21043|21023|53
1658826300000|2022-07-26 09:05:00|21073|21053|21073|21053|21076.7|21056.7|21073|21053|30
1658826600000|2022-07-26 09:10:00|21071.7|21051.7|21038|21018|21078|21051.7|21034.2|21004.2|39
1658826900000|2022-07-26 09:15:00|21039.2|21019.2|21040.4|21020.4|21041.7|21021.7|21036.7|21016.7|23
1658827200000|2022-07-26 09:20:00|21041.7|21021.7|21061.7|21041.7|21064.2|21044.2|21041.7|21021.7|18
1658827500000|2022-07-26 09:25:00|21062.9|21042.9|21046.6|21026.6|21070.4|21050.4|21044.1|21024.1|47
1658827800000|2022-07-26 09:30:00|21045.4|21025.4|21044.1|21024.1|21049.1|21029.1|21044.1|21024.1|14
1658828100000|2022-07-26 09:35:00|21046.6|21026.6|21046.6|21026.6|21049.1|21029.1|21046.6|21026.6|8
1658828400000|2022-07-26 09:40:00|21049.1|21029.1|21149.1|21129.1|21152.8|21132.8|21049.1|21029.1|176
1658828700000|2022-07-26 09:45:00|21144.1|21124.1|21151.6|21131.6|21159.1|21139.1|21141.6|21121.6|25
1658829000000|2022-07-26 09:50:00|21152.8|21132.8|21114|21094|21154.1|21134.1|21114|21085.3|35
1658829300000|2022-07-26 09:55:00|21112.8|21092.8|21084|21064|21116.5|21096.5|21084|21064|54
1658829600000|2022-07-26 10:00:00|21082.8|21062.8|21079|21059|21094|21074|21076.5|21056.5|6
1658829900000|2022-07-26 10:05:00|21074|21054|21049|21029|21076.5|21056.5|21046.5|21026.5|26
1658830200000|2022-07-26 10:10:00|21047.7|21027.7|20969|20949|21047.7|21027.7|20969|20949|93
1658830500000|2022-07-26 10:15:00|20968.9|20948.9|20946.4|20926.4|20971.4|20951.4|20935.2|20915.2|57
1658830800000|2022-07-26 10:20:00|20951.4|20931.4|20953.9|20933.9|20953.9|20933.9|20921.4|20895.2|162
1658831100000|2022-07-26 10:25:00|20952.7|20932.7|20918.9|20898.9|20952.7|20932.7|20918.9|20898.9|155
1658831400000|2022-07-26 10:30:00|20916.4|20896.4|20891.4|20871.4|20917.6|20897.6|20888.9|20868.9|22
1658831700000|2022-07-26 10:35:00|20890.1|20870.1|20898.8|20878.8|20898.8|20878.8|20863.9|20843.9|40
1658832000000|2022-07-26 10:40:00|20901.3|20881.3|20957.6|20937.6|20963.8|20943.8|20901.3|20881.3|24
1658832300000|2022-07-26 10:45:00|20955.1|20935.1|20926.3|20906.3|20973.8|20953.8|20926.3|20897.6|58
1658832600000|2022-07-26 10:50:00|20923.8|20903.8|20968.8|20948.8|20973.8|20953.8|20918.8|20898.8|62
1658832900000|2022-07-26 10:55:00|20971.3|20951.3|20986.3|20966.3|20986.3|20966.3|20965|20945|45
1658833200000|2022-07-26 11:00:00|20990|20970|20986.2|20966.2|20991.3|20971.3|20978.7|20958.7|13
1658833500000|2022-07-26 11:05:00|20988.7|20968.7|20976.2|20956.2|20988.7|20968.7|20973.7|20953.7|11
1658833800000|2022-07-26 11:10:00|20971.2|20951.2|20973.7|20953.7|20976.2|20956.2|20963.7|20943.7|19
1658834100000|2022-07-26 11:15:00|20976.2|20956.2|20977.4|20957.4|20981.2|20961.2|20976.2|20956.2|7
1658834400000|2022-07-26 11:20:00|20976.2|20956.2|20976.1|20956.1|20984.9|20964.9|20976.1|20956.1|6
1658834700000|2022-07-26 11:25:00|20977.4|20957.4|20961.1|20941.1|20978.6|20958.6|20958.6|20938.6|6
1658835000000|2022-07-26 11:30:00|20959.9|20939.9|20963.6|20943.6|20963.6|20943.6|20951.1|20931.1|9
1658835300000|2022-07-26 11:35:00|20964.8|20944.8|20993.6|20973.6|20997.3|20977.3|20963.6|20943.6|30
1658835600000|2022-07-26 11:40:00|20994.8|20974.8|20988.6|20968.6|20996.1|20976.1|20978.6|20958.6|6
1658835900000|2022-07-26 11:45:00|20989.8|20969.8|20988.5|20968.5|20989.8|20969.8|20988.5|20968.5|6
1658836200000|2022-07-26 11:50:00|20992.3|20972.3|21038.5|21018.5|21039.8|21019.8|20992.3|20972.3|36
1658836500000|2022-07-26 11:55:00|21041|21021|21038.5|21018.5|21048.5|21028.5|21038.5|21018.5|51
1658836800000|2022-07-26 12:00:00|21041|21021|20964.7|20944.7|21041|21021|20946|20926|176
1658837100000|2022-07-26 12:05:00|20966|20946|20938.5|20918.5|20983.5|20963.5|20924.7|20904.7|67
1658837400000|2022-07-26 12:10:00|20937.2|20917.2|20999.7|20979.7|21005.9|20985.9|20931|20911|54
1658837700000|2022-07-26 12:15:00|20998.4|20978.4|21049.7|21029.7|21050.9|21030.9|20987.2|20967.2|51
1658838000000|2022-07-26 12:20:00|21047.2|21027.2|21050.9|21030.9|21083.4|21063.4|21040.9|21020.9|51
1658838300000|2022-07-26 12:25:00|21045.9|21025.9|21047.1|21027.1|21063.4|21043.4|21035.9|21015.9|65
1658838600000|2022-07-26 12:30:00|21048.4|21028.4|21088.4|21068.4|21089.6|21069.6|21039.6|21015.9|111
1658838900000|2022-07-26 12:35:00|21088.3|21068.3|21144.6|21124.6|21164.6|21144.6|21087.1|21067.1|141
1658839200000|2022-07-26 12:40:00|21142.1|21122.1|21209.6|21189.6|21265.8|21245.8|21142.1|21122.1|198
1658839500000|2022-07-26 12:45:00|21207.1|21187.1|21198.3|21178.3|21225.8|21203.3|21187.1|21167.1|154
1658839800000|2022-07-26 12:50:00|21200.8|21180.8|21215.8|21195.8|21217|21197|21195.8|21175.8|120
1658840100000|2022-07-26 12:55:00|21212|21192|21180.7|21160.7|21215.8|21195.8|21180.7|21160.7|108
1658840400000|2022-07-26 13:00:00|21182|21162|21222|21202|21224.5|21204.5|21165.7|21145.7|122
1658840700000|2022-07-26 13:05:00|21223.2|21203.2|21308.2|21288.2|21308.2|21288.2|21179.5|21159.5|185
1658841000000|2022-07-26 13:10:00|21313.2|21293.2|21280.7|21260.7|21323.2|21303.2|21280.7|21260.7|167
1658841300000|2022-07-26 13:15:00|21278.2|21258.2|21198.2|21178.2|21278.2|21258.2|21191.9|21169.4|309
1658841600000|2022-07-26 13:20:00|21199.4|21179.4|21225.6|21205.6|21278.2|21258.2|21190.7|21170.7|153
1658841900000|2022-07-26 13:25:00|21220.6|21200.6|21218.1|21198.1|21231.9|21211.9|21204.4|21184.4|86
1658842200000|2022-07-26 13:30:00|21220.6|21200.6|21171.8|21151.8|21220.6|21200.6|21163.1|21143.1|197
1658842500000|2022-07-26 13:35:00|21173.1|21153.1|21210.6|21190.6|21245.6|21225.6|21171.9|21151.9|143
1658842800000|2022-07-26 13:40:00|21215.6|21195.6|21278.1|21258.1|21278.1|21258.1|21215.6|21195.6|129
1658843100000|2022-07-26 13:45:00|21275.6|21255.6|21114.3|21094.3|21275.6|21255.6|21108|21088|134
1658843400000|2022-07-26 13:50:00|21116.8|21096.8|21125.5|21105.5|21151.8|21131.8|21098|21078|114
1658843700000|2022-07-26 13:55:00|21124.3|21104.3|21160.5|21140.5|21163|21143|21085.5|21065.5|114
1658844000000|2022-07-26 14:00:00|21161.8|21141.8|21100.5|21080.5|21219.2|21195.5|21100.5|21080.5|154
1658844300000|2022-07-26 14:05:00|21101.7|21081.7|21058|21038|21115.5|21095.5|21058|21038|144
1658844600000|2022-07-26 14:10:00|21059.2|21039.2|21026.7|21006.7|21081.7|21061.7|21026.7|21006.7|109
1658844900000|2022-07-26 14:15:00|21027.9|21007.9|21047.9|21027.9|21064.2|21039.2|21027.9|21004.2|102
1658845200000|2022-07-26 14:20:00|21050.4|21030.4|21060.4|21040.4|21065.4|21045.4|21040.4|21020.4|59
1658845500000|2022-07-26 14:25:00|21059.1|21039.1|21095.4|21075.4|21099.1|21079.1|21032.9|21012.9|137
1658845800000|2022-07-26 14:30:00|21094.1|21074.1|21062.9|21042.9|21122.9|21102.9|21062.9|21042.9|77
1658846100000|2022-07-26 14:35:00|21061.6|21041.6|21045.3|21025.3|21061.6|21041.6|21039.1|21019.1|222
1658846400000|2022-07-26 14:40:00|21041.6|21021.6|21057.8|21037.8|21060.3|21040.3|21022.8|21002.8|77
1658846700000|2022-07-26 14:45:00|21060.3|21040.3|21007.8|20987.8|21075.3|21055.3|21005.3|20985.3|115
1658847000000|2022-07-26 14:50:00|21005.3|20985.3|21016.5|20996.5|21036.5|21016.5|21004|20984|38
1658847300000|2022-07-26 14:55:00|21014|20994|21090.2|21070.2|21090.2|21070.2|21011.5|20991.5|147
1658847600000|2022-07-26 15:00:00|21087.7|21067.7|21082.7|21062.7|21115.2|21095.2|21077.7|21057.7|119
1658847900000|2022-07-26 15:05:00|21080.2|21060.2|21060.2|21040.2|21085.2|21060.2|21032.7|21012.7|77
1658848200000|2022-07-26 15:10:00|21059|21039|21072.7|21052.7|21115.2|21090.2|21057.7|21037.7|136
1658848500000|2022-07-26 15:15:00|21075.2|21055.2|21065.2|21045.2|21075.2|21055.2|21055.2|21035.2|67
1658848800000|2022-07-26 15:20:00|21070.2|21050.2|21112.6|21092.6|21113.9|21093.9|21066.4|21046.4|74
1658849100000|2022-07-26 15:25:00|21111.4|21091.4|21168.9|21148.9|21170.1|21150.1|21103.9|21083.9|97
1658849400000|2022-07-26 15:30:00|21167.6|21147.6|21182.6|21162.6|21182.6|21162.6|21152.6|21132.6|107
1658849700000|2022-07-26 15:35:00|21190.1|21170.1|21135.1|21115.1|21198.8|21178.8|21130.1|21110.1|273
1658850000000|2022-07-26 15:40:00|21137.6|21117.6|21143.8|21123.8|21156.3|21136.3|21135.1|21115.1|143
1658850300000|2022-07-26 15:45:00|21142.6|21122.6|21132.5|21112.5|21145.1|21125.1|21112.5|21092.5|97
1658850600000|2022-07-26 15:50:00|21136.3|21116.3|21198.8|21178.8|21198.8|21178.8|21135|21115|97
1658850900000|2022-07-26 15:55:00|21197.5|21177.5|21176.2|21156.2|21197.5|21177.5|21156.3|21136.3|181
1658851200000|2022-07-26 16:00:00|21178.7|21158.7|21156.2|21136.2|21180|21160|21145|21125|150
1658851500000|2022-07-26 16:05:00|21153.7|21133.7|21171.3|21151.3|21180|21160|21151.2|21131.2|142
1658851800000|2022-07-26 16:10:00|21177.5|21157.5|21149.9|21129.9|21185|21165|21142.4|21122.4|189
1658852100000|2022-07-26 16:15:00|21151.2|21131.2|21153.7|21133.7|21177.5|21157.5|21132.4|21112.4|251
1658852400000|2022-07-26 16:20:00|21154.9|21134.9|21129.9|21109.9|21177.4|21157.4|21118.7|21098.7|574
1658852700000|2022-07-26 16:25:00|21127.4|21107.4|21146.1|21126.1|21168.6|21148.6|21124.9|21104.9|237
1658853000000|2022-07-26 16:30:00|21144.9|21124.9|21129.9|21109.9|21153.6|21133.6|21129.9|21109.9|31
1658853300000|2022-07-26 16:35:00|21128.6|21108.6|21127.4|21107.4|21132.4|21112.4|21124.9|21104.9|24
1658853600000|2022-07-26 16:40:00|21124.9|21104.9|21136.1|21116.1|21136.1|21116.1|21121.1|21101.1|31
1658853900000|2022-07-26 16:45:00|21134.8|21114.8|21153.6|21133.6|21169.8|21149.8|21133.6|21113.6|67
1658854200000|2022-07-26 16:50:00|21154.8|21134.8|21157.3|21137.3|21164.8|21144.8|21154.8|21134.8|53
1658854500000|2022-07-26 16:55:00|21156|21136|21152.2|21132.2|21163.5|21143.5|21147.3|21127.3|21
1658854800000|2022-07-26 17:00:00|21151|21131|21153.5|21133.5|21153.5|21133.5|21148.5|21128.5|16
1658855100000|2022-07-26 17:05:00|21151|21131|21157.2|21137.2|21157.2|21137.2|21146|21126|46
1658855400000|2022-07-26 17:10:00|21159.7|21139.7|21161|21141|21162.2|21142.2|21155.9|21135.9|47
1658855700000|2022-07-26 17:15:00|21159.7|21139.7|21124.7|21104.7|21162.2|21142.2|21122.2|21102.2|34
1658856000000|2022-07-26 17:20:00|21122.2|21102.2|21114.7|21094.7|21122.2|21102.2|21110.9|21090.9|34
1658856300000|2022-07-26 17:25:00|21115.9|21095.9|21099.6|21079.6|21115.9|21095.9|21094.6|21070.9|104
1658856600000|2022-07-26 17:30:00|||||||||1
1658909700000|2022-07-27 08:15:00|21097.2|21077.2|21205.9|21185.9|21218.4|21188.4|21072.2|21052.2|136
1658910000000|2022-07-27 08:20:00|21204.6|21184.6|21232.1|21212.1|21240.9|21219.6|21204.6|21184.5|28
1658910300000|2022-07-27 08:25:00|21230.8|21210.8|21201|21181|21230.8|21210.8|21166|21146|34
1658910600000|2022-07-27 08:30:00|21187.2|21167.2|21165.9|21145.9|21195.9|21172.2|21153.4|21133.4|34
1658910900000|2022-07-27 08:35:00|21170.9|21150.9|21197.1|21177.1|21200.9|21177.1|21170.9|21150.9|21
1658911200000|2022-07-27 08:40:00|21195.8|21175.8|21157|21137|21195.8|21175.8|21157|21132|17
1658911500000|2022-07-27 08:45:00|21153.4|21133.4|21155.8|21135.8|21158.3|21138.3|21138.3|21110.7|28
1658911800000|2022-07-27 08:50:00|21158.3|21138.3|21110.8|21090.8|21158.3|21138.3|21110.8|21090.8|35
1658912100000|2022-07-27 08:55:00|21124.4|21084.4|21138.3|21118.3|21148.3|21128.3|21107.1|21084.4|37
1658912400000|2022-07-27 09:00:00|21140.8|21120.8|21158.2|21138.2|21172|21152|21135.8|21115.8|28
1658912700000|2022-07-27 09:05:00|21155.7|21135.7|21163.2|21143.2|21178.2|21158.2|21155.7|21135.7|6
1658913000000|2022-07-27 09:10:00|21160.7|21140.7|21190.6|21170.6|21193.2|21173.2|21160.7|21140.7|10
1658913300000|2022-07-27 09:15:00|21193.2|21173.2|21175.7|21155.7|21193.2|21173.2|21173.2|21153.2|46
1658913600000|2022-07-27 09:20:00|21173.2|21153.2|21194.4|21174.4|21198.2|21178.2|21168.2|21148.2|129
1658913900000|2022-07-27 09:25:00|21193.2|21173.2|21200.6|21180.6|21200.6|21180.6|21191.9|21171.9|2
1658914200000|2022-07-27 09:30:00|21203.1|21183.1|21225.6|21205.6|21228.1|21208.1|21198.1|21178.1|15
1658914500000|2022-07-27 09:35:00|21223.1|21203.1|21229.3|21209.3|21231.8|21211.8|21221.8|21201.8|14
1658914800000|2022-07-27 09:40:00|21228.1|21208.1|21215.5|21195.5|21231.8|21211.8|21208.1|21188.1|23
1658915100000|2022-07-27 09:45:00|21214.3|21194.3|21218|21198|21220.5|21200.5|21208|21188|5
1658915400000|2022-07-27 09:50:00|21215.5|21195.5|21183|21163|21215.5|21195.5|21183|21163|19
1658915700000|2022-07-27 09:55:00|21181.7|21161.7|21184.2|21164.2|21185.4|21165.4|21181.7|21161.7|4
1658916000000|2022-07-27 10:00:00|21183|21163|21158.1|21138.1|21185.5|21165.5|21155.6|21135.6|84
1658916300000|2022-07-27 10:05:00|21156.8|21136.8|21168|21148|21175.6|21155.6|21156.8|21136.8|2
1658916600000|2022-07-27 10:10:00|21170.5|21150.5|21170.5|21150.5|21173|21153|21165.5|21145.5|11
1658916900000|2022-07-27 10:15:00|21168|21148|21180.4|21160.4|21185.4|21165.4|21158|21138|8
1658917200000|2022-07-27 10:20:00|21187.9|21147.9|21168|21148|21187.9|21151.8|21168|21145.4|3
1658917500000|2022-07-27 10:25:00|21170.5|21150.5|21214.1|21194.1|21225.5|21205.5|21168|21148|36
1658917800000|2022-07-27 10:30:00|21215.4|21195.4|21207.9|21187.9|21227.9|21195.4|21207.9|21186.6|8
1658918100000|2022-07-27 10:35:00|21205.4|21185.4|21180.3|21160.3|21224.1|21202.9|21180.3|21160.3|28
1658918400000|2022-07-27 10:40:00|21182.8|21162.8|21220.3|21200.3|21222.8|21202.8|21182.8|21162.8|43
1658918700000|2022-07-27 10:45:00|21222.9|21202.9|21267.8|21247.8|21267.8|21247.8|21220.3|21200.3|18
1658919000000|2022-07-27 10:50:00|21269|21249|21240.3|21220.3|21269|21249|21240.3|21220.3|19
1658919300000|2022-07-27 10:55:00|21239|21219|21217.8|21197.8|21239|21219|21217.8|21197.8|10
1658919600000|2022-07-27 11:00:00|21219|21199|21244|21224|21245.2|21224|21219|21199|25
1658919900000|2022-07-27 11:05:00|21246.5|21226.5|21267.7|21247.7|21282.7|21251.5|21246.5|21226.5|62
1658920200000|2022-07-27 11:10:00|21270.3|21250.3|21262.7|21242.7|21270.3|21250.3|21245.2|21225.2|121
1658920500000|2022-07-27 11:15:00|21263.9|21243.9|21265.3|21245.3|21277.7|21255.2|21259|21237.7|149
1658920800000|2022-07-27 11:20:00|21266.5|21246.5|21255.2|21235.2|21269|21249|21255.2|21235.2|143
1658921100000|2022-07-27 11:25:00|21252.7|21232.7|21250.2|21230.2|21252.7|21232.7|21247.7|21227.7|43
1658921400000|2022-07-27 11:30:00|21255.2|21235.2|21277.7|21257.7|21277.7|21257.7|21255.2|21232.7|8
1658921700000|2022-07-27 11:35:00|21282.7|21262.7|21295.2|21275.2|21297.7|21277.7|21282.7|21262.7|64
1658922000000|2022-07-27 11:40:00|21297.6|21277.6|21300.2|21280.2|21302.7|21282.7|21280.2|21260.2|142
1658922300000|2022-07-27 11:45:00|21307.7|21287.7|21388.8|21368.8|21405.1|21385.1|21307.7|21287.7|182
1658922600000|2022-07-27 11:50:00|21386.3|21366.3|21366.4|21346.4|21388.8|21368.8|21360.1|21340.1|59
1658922900000|2022-07-27 11:55:00|21350.3|21330.3|21297.5|21277.5|21350.3|21330.3|21282.5|21262.5|73
1658923200000|2022-07-27 12:00:00|21298.7|21278.7|21287.5|21267.5|21307.5|21287.5|21235|21210|94
1658923500000|2022-07-27 12:05:00|21290|21270|21320|21300|21326.1|21306.1|21270|21250|60
1658923800000|2022-07-27 12:10:00|21317.5|21297.5|21380|21360|21382.5|21362.5|21315|21295|92
1658924100000|2022-07-27 12:15:00|21388.7|21368.7|21378.6|21358.6|21402.4|21382.4|21367.4|21347.4|86
1658924400000|2022-07-27 12:20:00|21379.8|21359.8|21328.7|21308.7|21381.1|21361.1|21328.7|21308.7|79
1658924700000|2022-07-27 12:25:00|21329.9|21309.9|21352.4|21332.4|21353.6|21333.6|21324.9|21304.9|60
1658925000000|2022-07-27 12:30:00|21351.2|21331.2|21272.4|21252.4|21351.2|21331.2|21267.4|21247.4|228
1658925300000|2022-07-27 12:35:00|21271.2|21251.2|21326.1|21306.1|21336.1|21309.8|21269.9|21249.9|185
1658925600000|2022-07-27 12:40:00|21323.5|21303.5|21273.5|21253.5|21331.1|21303.5|21273.5|21253.5|38
1658925900000|2022-07-27 12:45:00|21272.2|21252.2|21292.2|21272.2|21321|21301|21272.2|21252.2|79
1658926200000|2022-07-27 12:50:00|21293.4|21273.4|21276|21256|21304.7|21284.7|21273.5|21253.5|57
1658926500000|2022-07-27 12:55:00|21277.2|21257.2|21332.3|21312.3|21337.3|21317.3|21277.2|21257.2|91
1658926800000|2022-07-27 13:00:00|21318.6|21298.6|21356|21336|21377.2|21341|21292.3|21272.3|54
1658927100000|2022-07-27 13:05:00|21357.2|21337.2|21380.9|21360.9|21394.6|21374.6|21354.7|21334.7|269
1658927400000|2022-07-27 13:10:00|21382.2|21362.2|21452.1|21432.1|21453.3|21433.3|21377.1|21357.1|265
1658927700000|2022-07-27 13:15:00|21453.3|21433.3|21568.1|21508.1|21573.3|21546.9|21453.3|21433.3|732
1658928000000|2022-07-27 13:20:00|21542.1|21522.1|21547|21527|21549.5|21529.5|21514.5|21494.5|181
1658928300000|2022-07-27 13:25:00|21545.8|21525.8|21538.1|21518.1|21549.5|21529.5|21524.5|21504.5|315
1658928600000|2022-07-27 13:30:00|21539.4|21519.4|21590.6|21570.6|21602|21582|21532|21512|241
1658928900000|2022-07-27 13:35:00|21589.4|21569.4|21583|21563|21630.5|21610.5|21578.1|21558.1|478
1658929200000|2022-07-27 13:40:00|21581.8|21561.8|21626.7|21606.7|21634.2|21614.2|21553.1|21533.1|221
1658929500000|2022-07-27 13:45:00|21627.9|21607.9|21583|21563|21629.2|21609.2|21583|21563|226
1658929800000|2022-07-27 13:50:00|21581.7|21561.7|21661.7|21641.7|21670.4|21650.4|21576.8|21556.8|376
1658930100000|2022-07-27 13:55:00|21663|21643|21659.1|21639.1|21679.2|21659.2|21614.3|21594.3|184
1658930400000|2022-07-27 14:00:00|21661.6|21641.6|21675.3|21655.3|21694|21674|21659|21639|489
1658930700000|2022-07-27 14:05:00|21676.5|21656.5|21638.9|21618.9|21679|21659|21631.5|21611.5|246
1658931000000|2022-07-27 14:10:00|21637.7|21617.7|21612.7|21592.7|21641.5|21621.5|21612.7|21592.7|202
1658931300000|2022-07-27 14:15:00|21615.3|21595.3|21624|21604|21659|21639|21611.5|21591.5|148
1658931600000|2022-07-27 14:20:00|21626.5|21606.5|21654|21634|21676.5|21656.5|21626.5|21606.5|155
1658931900000|2022-07-27 14:25:00|21651.5|21631.5|21666.4|21646.4|21676.4|21656.4|21641.5|21620.1|218
1658932200000|2022-07-27 14:30:00|21667.6|21647.6|21677.6|21657.6|21685.1|21665.1|21667.6|21647.6|220
1658932500000|2022-07-27 14:35:00|21676.4|21656.4|21631.4|21611.4|21676.4|21656.4|21621.4|21601.4|125
1658932800000|2022-07-27 14:40:00|21626.4|21606.4|21631.4|21611.4|21653.9|21633.9|21621.4|21601.4|85
1658933100000|2022-07-27 14:45:00|21633.8|21613.8|21655|21635|21658.9|21638.9|21633.8|21613.8|64
1658933400000|2022-07-27 14:50:00|21665|21645|21682.5|21662.5|21682.5|21662.5|21650.1|21630.1|121
1658933700000|2022-07-27 14:55:00|21683.8|21663.8|21700|21680|21713.8|21693.8|21681.2|21661.2|163
1658934000000|2022-07-27 15:00:00|21701.3|21681.3|21715.1|21695.1|21716.3|21696.3|21685.1|21665.1|93
1658934300000|2022-07-27 15:05:00|21712.7|21692.7|21695|21675|21712.7|21692.7|21688.8|21668.8|158
1658934600000|2022-07-27 15:10:00|21696.2|21676.2|21756.2|21736.2|21766.2|21746.2|21696.2|21676.2|244
1658934900000|2022-07-27 15:15:00|21758.7|21738.7|21763.8|21743.8|21763.8|21743.8|21743.7|21723.7|97
1658935200000|2022-07-27 15:20:00|21762.5|21742.5|21699|21679|21767.5|21747.5|21697.8|21677.8|473
1658935500000|2022-07-27 15:25:00|21702.8|21682.8|21713.9|21693.9|21760.2|21740.2|21702.8|21682.8|187
1658935800000|2022-07-27 15:30:00|21712.7|21692.7|21741.3|21721.3|21745.1|21725.1|21705.1|21685.1|130
1658936100000|2022-07-27 15:35:00|21748.8|21728.8|21741.4|21721.4|21768.9|21748.9|21731.4|21711.4|143
1658936400000|2022-07-27 15:40:00|21743.9|21723.9|21750.1|21730.1|21766.4|21746.4|21743.9|21723.9|144
1658936700000|2022-07-27 15:45:00|21748.9|21728.9|21719|21699|21760.1|21740.1|21719|21699|165
1658937000000|2022-07-27 15:50:00|21721.5|21701.5|21722.6|21702.6|21746.4|21726.4|21720.3|21700.3|115
1658937300000|2022-07-27 15:55:00|21718.9|21698.9|21738.9|21718.9|21741.4|21721.4|21688.9|21668.9|144
1658937600000|2022-07-27 16:00:00|21737.6|21717.6|21742.7|21722.7|21748.9|21728.9|21737.6|21717.6|143
1658937900000|2022-07-27 16:05:00|21740.2|21720.2|21788.9|21768.9|21788.9|21768.9|21736.4|21716.4|160
1658938200000|2022-07-27 16:10:00|21790.2|21770.2|21785.1|21765.1|21798.9|21778.9|21772.6|21752.6|241
1658938500000|2022-07-27 16:15:00|21786.3|21766.3|21762.4|21742.4|21816.3|21796.3|21762.4|21738.6|171
1658938800000|2022-07-27 16:20:00|21763.7|21743.7|21721.4|21701.4|21781.2|21761.2|21693.7|21661.2|1068
1658939100000|2022-07-27 16:25:00|21720.2|21700.2|21682.6|21662.6|21723.9|21703.9|21676.4|21656.4|209
1658939400000|2022-07-27 16:30:00|21685.1|21665.1|21672.7|21652.7|21696.4|21676.4|21663.9|21643.9|114
1658939700000|2022-07-27 16:35:00|21673.9|21653.9|21631.3|21611.3|21686.4|21666.4|21623.9|21603.9|106
1658940000000|2022-07-27 16:40:00|21623.8|21603.8|21597.6|21577.6|21626.3|21606.3|21597.6|21573.8|143
1658940300000|2022-07-27 16:45:00|21598.8|21578.8|21590|21570|21603.8|21583.8|21551.3|21516.1|221
1658940600000|2022-07-27 16:50:00|21588.8|21568.8|21565.1|21545.1|21588.8|21568.8|21561.3|21541.3|70
1658940900000|2022-07-27 16:55:00|21563.8|21543.8|21561.3|21541.3|21570|21550|21546.3|21526.3|65
1658941200000|2022-07-27 17:00:00|21560|21540|21541.2|21521.2|21560|21540|21515.1|21495.1|116
1658941500000|2022-07-27 17:05:00|21538.7|21518.7|21522.5|21502.5|21542.4|21522.4|21520|21500|51
1658941800000|2022-07-27 17:10:00|21523.7|21503.7|21517.4|21497.4|21526.2|21506.2|21507.5|21487.5|19
1658942100000|2022-07-27 17:15:00|21516.2|21496.2|21499.9|21479.9|21516.2|21496.2|21487.5|21467.5|58
1658942400000|2022-07-27 17:20:00|21502.4|21482.4|21503.7|21483.7|21521.2|21501.2|21499.9|21479.9|91
1658942700000|2022-07-27 17:25:00|21504.9|21484.9|21521|21501|21527.3|21507.3|21497.4|21477.4|172
1658996100000|2022-07-28 08:15:00|21522.3|21502.3|21835.5|21815.5|21869.5|21849.5|21522.3|21502.3|242
1658996400000|2022-07-28 08:20:00|21839.2|21819.2|21888|21868|21930.6|21890.9|21836.7|21816.7|625
1658996700000|2022-07-28 08:25:00|21890.6|21870.6|21890.8|21870.8|21942.4|21907.1|21887|21857.1|81
1658997000000|2022-07-28 08:30:00|21888.3|21868.3|21885.7|21865.7|21893.3|21868.3|21839.6|21819.6|43
1658997300000|2022-07-28 08:35:00|21886.9|21866.9|21887.1|21867.1|21902.1|21882.1|21884.4|21860.7|16
1658997600000|2022-07-28 08:40:00|21887|21867|21847|21827|21892|21872|21847|21823.4|33
1658997900000|2022-07-28 08:45:00|21849.5|21829.5|21854.5|21834.5|21857|21837|21845.7|21825.7|18
1658998200000|2022-07-28 08:50:00|21857|21837|21877|21857|21877|21857|21849.5|21829.5|11
1658998500000|2022-07-28 08:55:00|21878.2|21858.2|21868.3|21848.3|21893|21873|21868.3|21848.3|24
1658998800000|2022-07-28 09:00:00|21867|21847|21841.9|21821.9|21867|21847|21841.9|21821.9|8
1658999100000|2022-07-28 09:05:00|21840.8|21820.8|21835.8|21815.8|21841.9|21821.9|21835.8|21815.8|6
1658999400000|2022-07-28 09:10:00|21835.7|21815.7|21863.2|21843.2|21863.2|21843.2|21831.9|21811.9|16
1658999700000|2022-07-28 09:15:00|21876.9|21856.9|21885.7|21865.7|21885.7|21865.7|21869.2|21849.2|18
1659000000000|2022-07-28 09:20:00|21888.1|21868.1|21878|21858|21891.9|21871.9|21878|21858|4
1659000300000|2022-07-28 09:25:00|21880.5|21860.5|21893.2|21873.2|21899.3|21879.3|21879.4|21859.4|16
1659000600000|2022-07-28 09:30:00|21892|21872|21886.8|21866.8|21892|21872|21881.8|21861.8|3
1659000900000|2022-07-28 09:35:00|21889.2|21869.2|21874.5|21854.5|21890.5|21870.5|21874.5|21854.5|13
1659001200000|2022-07-28 09:40:00|21874.4|21854.4|21886.9|21866.9|21895.8|21875.8|21874.4|21854.4|7
1659001500000|2022-07-28 09:45:00|21881.9|21861.9|21861.9|21841.9|21881.9|21861.9|21861.9|21841.9|12
1659001800000|2022-07-28 09:50:00|21869.4|21829.4|21851.9|21831.9|21869.4|21844.4|21849.4|21829.4|20
1659002100000|2022-07-28 09:55:00|21853|21833|21820.7|21800.7|21854.4|21834.4|21818.2|21798.2|19
1659002400000|2022-07-28 10:00:00|21819.4|21799.4|21781.8|21761.8|21819.4|21799.4|21781.8|21751.8|29
1659002700000|2022-07-28 10:05:00|21783.2|21763.2|21754.3|21734.3|21783.2|21763.2|21754.3|21734.3|20
1659003000000|2022-07-28 10:10:00|21755.5|21735.5|21761.8|21741.8|21776.8|21756.8|21755.5|21735.5|9
1659003300000|2022-07-28 10:15:00|21754.3|21734.3|21759.3|21739.3|21771.8|21751.8|21751.8|21731.8|9
1659003600000|2022-07-28 10:20:00|21758.1|21738.1|21686.8|21666.8|21758.1|21738.1|21662.9|21642.9|83
1659003900000|2022-07-28 10:25:00|21684.4|21664.4|21686.7|21666.7|21691.7|21671.7|21674.3|21654.3|17
1659004200000|2022-07-28 10:30:00|21682.9|21662.9|21679.2|21659.2|21689.2|21669.2|21679.2|21659.2|10
1659004500000|2022-07-28 10:35:00|21675.5|21655.5|21650.5|21630.5|21681.7|21661.7|21650.5|21630.5|19
1659004800000|2022-07-28 10:40:00|21649.2|21629.2|21646.7|21626.7|21669.3|21641.7|21646.7|21624|30
1659005100000|2022-07-28 10:45:00|21647.8|21627.8|21659.2|21639.2|21661.7|21641.7|21647.8|21627.8|21
1659005400000|2022-07-28 10:50:00|21660.3|21640.3|21686.6|21666.6|21687.8|21667.8|21651.6|21631.6|69
1659005700000|2022-07-28 10:55:00|21685.5|21665.5|21650.4|21630.4|21685.5|21665.5|21629.3|21607.8|37
1659006000000|2022-07-28 11:00:00|21655.4|21635.4|21681.8|21661.8|21681.8|21661.8|21655.4|21635.4|6
1659006300000|2022-07-28 11:05:00|21681.7|21661.7|21645.6|21625.6|21681.7|21661.7|21645.6|21625.6|7
1659006600000|2022-07-28 11:10:00|21646.7|21626.7|21535.4|21515.4|21646.7|21626.7|21519.2|21499.2|175
1659006900000|2022-07-28 11:15:00|21534.2|21514.2|21588|21548|21588|21562.9|21532.9|21512.9|37
1659007200000|2022-07-28 11:20:00|21574.2|21554.2|21577.7|21557.7|21602.7|21580.2|21545.3|21525.3|83
1659007500000|2022-07-28 11:25:00|21581.3|21561.3|21594.3|21574.3|21594.3|21574.3|21551.7|21531.7|35
1659007800000|2022-07-28 11:30:00|21595.6|21575.6|21555.6|21535.6|21608|21576.8|21554.4|21532.8|28
1659008100000|2022-07-28 11:35:00|21550.5|21530.5|21554.3|21534.3|21577.9|21557.9|21541.6|21521.6|170
1659008400000|2022-07-28 11:40:00|21551.9|21531.9|21552.9|21532.9|21552.9|21532.9|21531.8|21511.8|13
1659008700000|2022-07-28 11:45:00|21554.1|21534.1|21574.2|21554.2|21575.4|21555.4|21551.7|21531.7|47
1659009000000|2022-07-28 11:50:00|21572.9|21552.9|21539.2|21519.2|21579.2|21559.2|21539.2|21519.2|11
1659009300000|2022-07-28 11:55:00|21540.4|21520.4|21479.2|21459.2|21540.4|21520.4|21431.7|21411.7|121
1659009600000|2022-07-28 12:00:00|21478|21458|21551.7|21531.7|21551.7|21531.7|21449.2|21429.2|148
1659009900000|2022-07-28 12:05:00|21549.3|21529.3|21515.5|21495.5|21549.3|21529.3|21506.7|21486.7|55
1659010200000|2022-07-28 12:10:00|21514.3|21494.3|21546.6|21526.6|21579.1|21554.1|21500.5|21480.5|64
1659010500000|2022-07-28 12:15:00|21543|21523|21581.6|21561.6|21582.9|21562.9|21537.9|21517.9|44
1659010800000|2022-07-28 12:20:00|21584.1|21564.1|21591.7|21571.7|21591.7|21571.7|21551.8|21531.8|63
1659011100000|2022-07-28 12:25:00|21592.9|21572.9|21627.9|21607.9|21627.9|21607.9|21564.2|21544.2|91
1659011400000|2022-07-28 12:30:00|21625.4|21605.4|21556.5|21536.5|21627.9|21605.4|21516.5|21496.5|176
1659011700000|2022-07-28 12:35:00|21558.9|21538.9|21579|21559|21584.2|21564.2|21550.4|21530.4|169
1659012000000|2022-07-28 12:40:00|21577.9|21557.9|21583.8|21563.8|21608.8|21588.8|21572.8|21552.8|395
1659012300000|2022-07-28 12:45:00|21585|21565|21655.1|21635.1|21668.7|21648.7|21578.8|21558.8|154
1659012600000|2022-07-28 12:50:00|21657.5|21637.5|21724|21704|21725.1|21705.1|21652.6|21630|66
1659012900000|2022-07-28 12:55:00|21722.6|21702.6|21683.9|21663.9|21743.8|21723.8|21680.1|21660.1|116
1659013200000|2022-07-28 13:00:00|21686.4|21666.4|21606.6|21586.6|21686.4|21666.4|21606.6|21586.6|164
1659013500000|2022-07-28 13:05:00|21604.1|21584.1|21595.2|21575.2|21615.2|21595.2|21592.9|21572.9|213
1659013800000|2022-07-28 13:10:00|21591.4|21571.4|21483.9|21463.9|21591.4|21571.4|21483.9|21463.9|236
1659014100000|2022-07-28 13:15:00|21482.7|21462.7|21498.9|21478.9|21508.9|21488.9|21465.2|21445.2|180
1659014400000|2022-07-28 13:20:00|21497.7|21477.7|21508.8|21488.8|21528.8|21508.8|21497.5|21477.5|69
1659014700000|2022-07-28 13:25:00|21511.3|21491.3|21516.3|21496.3|21530|21510|21506.3|21486.3|231
1659015000000|2022-07-28 13:30:00|21512.5|21492.5|21446.3|21426.3|21526.3|21506.3|21446.3|21426.3|182
1659015300000|2022-07-28 13:35:00|21448.8|21428.8|21461.1|21441.1|21506.1|21486.1|21436.4|21416.4|266
1659015600000|2022-07-28 13:40:00|21457.4|21437.4|21467.6|21447.6|21507.6|21487.6|21437.8|21417.8|201
1659015900000|2022-07-28 13:45:00|21468.8|21448.8|21406.4|21386.4|21468.9|21448.9|21387.6|21367.6|214
1659016200000|2022-07-28 13:50:00|21405.2|21385.2|21373.7|21353.7|21420.1|21400.1|21341.2|21321.2|293
1659016500000|2022-07-28 13:55:00|21370.2|21350.2|21296.4|21276.4|21377.4|21354.9|21265|21245|273
1659016800000|2022-07-28 14:00:00|21292.7|21272.7|21291.3|21271.3|21305|21285|21245.2|21225.2|203
1659017100000|2022-07-28 14:05:00|21292.5|21272.5|21297.5|21277.5|21305|21285|21263.8|21241.3|77
1659017400000|2022-07-28 14:10:00|21303.8|21283.8|21305|21285|21342.6|21322.6|21286.3|21266.3|63
1659017700000|2022-07-28 14:15:00|21306.3|21286.3|21363.8|21343.8|21366.3|21346.1|21306.3|21286.3|134
1659018000000|2022-07-28 14:20:00|21366.3|21346.3|21439.9|21419.9|21447.4|21427.4|21358.8|21338.8|190
1659018300000|2022-07-28 14:25:00|21434.1|21414.1|21403.7|21383.7|21434.1|21414.1|21363.7|21343.7|105
1659018600000|2022-07-28 14:30:00|21402.4|21382.4|21373.7|21353.7|21402.4|21382.4|21308.9|21284.9|166
1659018900000|2022-07-28 14:35:00|21369.9|21349.9|21392.5|21372.5|21407.5|21382.4|21363.7|21343.7|87
1659019200000|2022-07-28 14:40:00|21391.2|21371.2|21356.2|21336.2|21391.2|21371.2|21333.7|21313.7|194
1659019500000|2022-07-28 14:45:00|21361.2|21341.2|21361.2|21341.2|21372.5|21352.5|21338.7|21318.7|85
1659019800000|2022-07-28 14:50:00|21360|21340|21398.5|21378.5|21411.1|21391.1|21353.7|21333.7|78
1659020100000|2022-07-28 14:55:00|21401.1|21381.1|21428.6|21408.6|21429.8|21409.8|21386.1|21366.1|78
1659020400000|2022-07-28 15:00:00|21429.8|21409.8|21426.1|21406.1|21468.4|21448.4|21418.6|21398.6|107
1659020700000|2022-07-28 15:05:00|21428.6|21408.6|21431.1|21411.1|21481.1|21461.1|21428.6|21408.6|113
1659021000000|2022-07-28 15:10:00|21436.1|21416.1|21453.6|21433.6|21461.1|21441.1|21428.7|21408.7|64
1659021300000|2022-07-28 15:15:00|21451.1|21431.1|21461.2|21441.2|21462.4|21442.4|21428.5|21408.5|175
1659021600000|2022-07-28 15:20:00|21453.5|21433.5|21416|21396|21453.5|21433.5|21388.5|21368.5|143
1659021900000|2022-07-28 15:25:00|21418.3|21398.3|21471|21451|21477.2|21457.2|21418.3|21398.3|124
1659022200000|2022-07-28 15:30:00|21466|21446|21488.5|21468.5|21488.5|21468.5|21453.5|21433.5|113
1659022500000|2022-07-28 15:35:00|21489.6|21469.6|21533.5|21513.5|21538.5|21518.5|21484.8|21464.8|142
1659022800000|2022-07-28 15:40:00|21538.5|21518.5|21530.9|21510.9|21538.5|21518.5|21502.3|21482.3|120
1659023100000|2022-07-28 15:45:00|21533.4|21513.4|21542.1|21522.1|21545.9|21525.9|21533.4|21513.4|84
1659023400000|2022-07-28 15:50:00|21544.8|21524.8|21573.4|21553.4|21593.4|21573.4|21544.8|21524.8|120
1659023700000|2022-07-28 15:55:00|21570.7|21550.7|21560.9|21540.9|21570.7|21550.7|21540.9|21520.9|127
1659024000000|2022-07-28 16:00:00|21563.4|21543.4|21554.7|21534.7|21563.4|21543.4|21523.4|21503.4|86
1659024300000|2022-07-28 16:05:00|21553.5|21533.5|21550.8|21530.8|21553.5|21533.5|21523.3|21503.3|118
1659024600000|2022-07-28 16:10:00|21553.2|21533.2|21595.6|21575.6|21605.8|21585.8|21553.2|21533.2|171
1659024900000|2022-07-28 16:15:00|21596.8|21576.8|21642.8|21622.8|21671.6|21651.6|21595.6|21574.1|466
1659025200000|2022-07-28 16:20:00|21637.8|21617.8|21651.6|21631.6|21660.4|21640.4|21627.7|21607.7|383
1659025500000|2022-07-28 16:25:00|21646.6|21626.6|21652.9|21632.9|21662.9|21642.9|21627.9|21607.9|53
1659025800000|2022-07-28 16:30:00|21650.6|21630.6|21636.5|21616.5|21659.1|21639.1|21636.5|21616.5|70
1659026100000|2022-07-28 16:35:00|21637.7|21617.7|21667.7|21647.7|21667.7|21647.7|21637.7|21617.7|66
1659026400000|2022-07-28 16:40:00|21662.7|21642.7|21655.3|21635.3|21664|21644|21645.3|21625.3|94
1659026700000|2022-07-28 16:45:00|21659|21639|21687.6|21667.6|21691.3|21671.3|21659|21639|161
1659027000000|2022-07-28 16:50:00|21690.1|21670.1|21688.6|21668.6|21697.6|21677.6|21682.6|21662.6|68
1659027300000|2022-07-28 16:55:00|21689.9|21669.9|21711.1|21691.1|21714.9|21694.9|21689.9|21669.9|102
1659027600000|2022-07-28 17:00:00|21712.4|21692.4|21712.4|21692.4|21731.1|21711.1|21699.9|21679.9|85
1659027900000|2022-07-28 17:05:00|21711.2|21691.2|21718.5|21698.5|21721|21701|21702.4|21682.4|31
1659028200000|2022-07-28 17:10:00|21719.9|21699.9|21729.9|21709.9|21731|21711|21714.9|21694.9|106
1659028500000|2022-07-28 17:15:00|21727.4|21707.4|21707.3|21687.3|21727.4|21707.4|21707.3|21687.3|37
1659028800000|2022-07-28 17:20:00|21702.3|21682.3|21701.9|21681.9|21703.3|21683.3|21676.2|21656.2|68
1659029100000|2022-07-28 17:25:00|21700.8|21680.8|21728.3|21708.3|21729.4|21709.4|21694.6|21674.6|192
1658996100000|2022-07-28 08:15:00|21522.3|21502.3|21835.5|21815.5|21869.5|21849.5|21522.3|21502.3|242
1658996400000|2022-07-28 08:20:00|21839.2|21819.2|21888|21868|21930.6|21890.9|21836.7|21816.7|625
1658996700000|2022-07-28 08:25:00|21890.6|21870.6|21890.8|21870.8|21942.4|21907.1|21887|21857.1|81
1658997000000|2022-07-28 08:30:00|21888.3|21868.3|21885.7|21865.7|21893.3|21868.3|21839.6|21819.6|43
1658997300000|2022-07-28 08:35:00|21886.9|21866.9|21887.1|21867.1|21902.1|21882.1|21884.4|21860.7|16
1658997600000|2022-07-28 08:40:00|21887|21867|21847|21827|21892|21872|21847|21823.4|33
1658997900000|2022-07-28 08:45:00|21849.5|21829.5|21854.5|21834.5|21857|21837|21845.7|21825.7|18
1658998200000|2022-07-28 08:50:00|21857|21837|21877|21857|21877|21857|21849.5|21829.5|11
1658998500000|2022-07-28 08:55:00|21878.2|21858.2|21868.3|21848.3|21893|21873|21868.3|21848.3|24
1658998800000|2022-07-28 09:00:00|21867|21847|21841.9|21821.9|21867|21847|21841.9|21821.9|8
1658999100000|2022-07-28 09:05:00|21840.8|21820.8|21835.8|21815.8|21841.9|21821.9|21835.8|21815.8|6
1658999400000|2022-07-28 09:10:00|21835.7|21815.7|21863.2|21843.2|21863.2|21843.2|21831.9|21811.9|16
1658999700000|2022-07-28 09:15:00|21876.9|21856.9|21885.7|21865.7|21885.7|21865.7|21869.2|21849.2|18
1659000000000|2022-07-28 09:20:00|21888.1|21868.1|21878|21858|21891.9|21871.9|21878|21858|4
1659000300000|2022-07-28 09:25:00|21880.5|21860.5|21893.2|21873.2|21899.3|21879.3|21879.4|21859.4|16
1659000600000|2022-07-28 09:30:00|21892|21872|21886.8|21866.8|21892|21872|21881.8|21861.8|3
1659000900000|2022-07-28 09:35:00|21889.2|21869.2|21874.5|21854.5|21890.5|21870.5|21874.5|21854.5|13
1659001200000|2022-07-28 09:40:00|21874.4|21854.4|21886.9|21866.9|21895.8|21875.8|21874.4|21854.4|7
1659001500000|2022-07-28 09:45:00|21881.9|21861.9|21861.9|21841.9|21881.9|21861.9|21861.9|21841.9|12
1659001800000|2022-07-28 09:50:00|21869.4|21829.4|21851.9|21831.9|21869.4|21844.4|21849.4|21829.4|20
1659002100000|2022-07-28 09:55:00|21853|21833|21820.7|21800.7|21854.4|21834.4|21818.2|21798.2|19
1659002400000|2022-07-28 10:00:00|21819.4|21799.4|21781.8|21761.8|21819.4|21799.4|21781.8|21751.8|29
1659002700000|2022-07-28 10:05:00|21783.2|21763.2|21754.3|21734.3|21783.2|21763.2|21754.3|21734.3|20
1659003000000|2022-07-28 10:10:00|21755.5|21735.5|21761.8|21741.8|21776.8|21756.8|21755.5|21735.5|9
1659003300000|2022-07-28 10:15:00|21754.3|21734.3|21759.3|21739.3|21771.8|21751.8|21751.8|21731.8|9
1659003600000|2022-07-28 10:20:00|21758.1|21738.1|21686.8|21666.8|21758.1|21738.1|21662.9|21642.9|83
1659003900000|2022-07-28 10:25:00|21684.4|21664.4|21686.7|21666.7|21691.7|21671.7|21674.3|21654.3|17
1659004200000|2022-07-28 10:30:00|21682.9|21662.9|21679.2|21659.2|21689.2|21669.2|21679.2|21659.2|10
1659004500000|2022-07-28 10:35:00|21675.5|21655.5|21650.5|21630.5|21681.7|21661.7|21650.5|21630.5|19
1659004800000|2022-07-28 10:40:00|21649.2|21629.2|21646.7|21626.7|21669.3|21641.7|21646.7|21624|30
1659005100000|2022-07-28 10:45:00|21647.8|21627.8|21659.2|21639.2|21661.7|21641.7|21647.8|21627.8|21
1659005400000|2022-07-28 10:50:00|21660.3|21640.3|21686.6|21666.6|21687.8|21667.8|21651.6|21631.6|69
1659005700000|2022-07-28 10:55:00|21685.5|21665.5|21650.4|21630.4|21685.5|21665.5|21629.3|21607.8|37
1659006000000|2022-07-28 11:00:00|21655.4|21635.4|21681.8|21661.8|21681.8|21661.8|21655.4|21635.4|6
1659006300000|2022-07-28 11:05:00|21681.7|21661.7|21645.6|21625.6|21681.7|21661.7|21645.6|21625.6|7
1659006600000|2022-07-28 11:10:00|21646.7|21626.7|21535.4|21515.4|21646.7|21626.7|21519.2|21499.2|175
1659006900000|2022-07-28 11:15:00|21534.2|21514.2|21588|21548|21588|21562.9|21532.9|21512.9|37
1659007200000|2022-07-28 11:20:00|21574.2|21554.2|21577.7|21557.7|21602.7|21580.2|21545.3|21525.3|83
1659007500000|2022-07-28 11:25:00|21581.3|21561.3|21594.3|21574.3|21594.3|21574.3|21551.7|21531.7|35
1659007800000|2022-07-28 11:30:00|21595.6|21575.6|21555.6|21535.6|21608|21576.8|21554.4|21532.8|28
1659008100000|2022-07-28 11:35:00|21550.5|21530.5|21554.3|21534.3|21577.9|21557.9|21541.6|21521.6|170
1659008400000|2022-07-28 11:40:00|21551.9|21531.9|21552.9|21532.9|21552.9|21532.9|21531.8|21511.8|13
1659008700000|2022-07-28 11:45:00|21554.1|21534.1|21574.2|21554.2|21575.4|21555.4|21551.7|21531.7|47
1659009000000|2022-07-28 11:50:00|21572.9|21552.9|21539.2|21519.2|21579.2|21559.2|21539.2|21519.2|11
1659009300000|2022-07-28 11:55:00|21540.4|21520.4|21479.2|21459.2|21540.4|21520.4|21431.7|21411.7|121
1659009600000|2022-07-28 12:00:00|21478|21458|21551.7|21531.7|21551.7|21531.7|21449.2|21429.2|148
1659009900000|2022-07-28 12:05:00|21549.3|21529.3|21515.5|21495.5|21549.3|21529.3|21506.7|21486.7|55
1659010200000|2022-07-28 12:10:00|21514.3|21494.3|21546.6|21526.6|21579.1|21554.1|21500.5|21480.5|64
1659010500000|2022-07-28 12:15:00|21543|21523|21581.6|21561.6|21582.9|21562.9|21537.9|21517.9|44
1659010800000|2022-07-28 12:20:00|21584.1|21564.1|21591.7|21571.7|21591.7|21571.7|21551.8|21531.8|63
1659011100000|2022-07-28 12:25:00|21592.9|21572.9|21627.9|21607.9|21627.9|21607.9|21564.2|21544.2|91
1659011400000|2022-07-28 12:30:00|21625.4|21605.4|21556.5|21536.5|21627.9|21605.4|21516.5|21496.5|176
1659011700000|2022-07-28 12:35:00|21558.9|21538.9|21579|21559|21584.2|21564.2|21550.4|21530.4|169
1659012000000|2022-07-28 12:40:00|21577.9|21557.9|21583.8|21563.8|21608.8|21588.8|21572.8|21552.8|395
1659012300000|2022-07-28 12:45:00|21585|21565|21655.1|21635.1|21668.7|21648.7|21578.8|21558.8|154
1659012600000|2022-07-28 12:50:00|21657.5|21637.5|21724|21704|21725.1|21705.1|21652.6|21630|66
1659012900000|2022-07-28 12:55:00|21722.6|21702.6|21683.9|21663.9|21743.8|21723.8|21680.1|21660.1|116
1659013200000|2022-07-28 13:00:00|21686.4|21666.4|21606.6|21586.6|21686.4|21666.4|21606.6|21586.6|164
1659013500000|2022-07-28 13:05:00|21604.1|21584.1|21595.2|21575.2|21615.2|21595.2|21592.9|21572.9|213
1659013800000|2022-07-28 13:10:00|21591.4|21571.4|21483.9|21463.9|21591.4|21571.4|21483.9|21463.9|236
1659014100000|2022-07-28 13:15:00|21482.7|21462.7|21498.9|21478.9|21508.9|21488.9|21465.2|21445.2|180
1659014400000|2022-07-28 13:20:00|21497.7|21477.7|21508.8|21488.8|21528.8|21508.8|21497.5|21477.5|69
1659014700000|2022-07-28 13:25:00|21511.3|21491.3|21516.3|21496.3|21530|21510|21506.3|21486.3|231
1659015000000|2022-07-28 13:30:00|21512.5|21492.5|21446.3|21426.3|21526.3|21506.3|21446.3|21426.3|182
1659015300000|2022-07-28 13:35:00|21448.8|21428.8|21461.1|21441.1|21506.1|21486.1|21436.4|21416.4|266
1659015600000|2022-07-28 13:40:00|21457.4|21437.4|21467.6|21447.6|21507.6|21487.6|21437.8|21417.8|201
1659015900000|2022-07-28 13:45:00|21468.8|21448.8|21406.4|21386.4|21468.9|21448.9|21387.6|21367.6|214
1659016200000|2022-07-28 13:50:00|21405.2|21385.2|21373.7|21353.7|21420.1|21400.1|21341.2|21321.2|293
1659016500000|2022-07-28 13:55:00|21370.2|21350.2|21296.4|21276.4|21377.4|21354.9|21265|21245|273
1659016800000|2022-07-28 14:00:00|21292.7|21272.7|21291.3|21271.3|21305|21285|21245.2|21225.2|203
1659017100000|2022-07-28 14:05:00|21292.5|21272.5|21297.5|21277.5|21305|21285|21263.8|21241.3|77
1659017400000|2022-07-28 14:10:00|21303.8|21283.8|21305|21285|21342.6|21322.6|21286.3|21266.3|63
1659017700000|2022-07-28 14:15:00|21306.3|21286.3|21363.8|21343.8|21366.3|21346.1|21306.3|21286.3|134
1659018000000|2022-07-28 14:20:00|21366.3|21346.3|21439.9|21419.9|21447.4|21427.4|21358.8|21338.8|190
1659018300000|2022-07-28 14:25:00|21434.1|21414.1|21403.7|21383.7|21434.1|21414.1|21363.7|21343.7|105
1659018600000|2022-07-28 14:30:00|21402.4|21382.4|21373.7|21353.7|21402.4|21382.4|21308.9|21284.9|166
1659018900000|2022-07-28 14:35:00|21369.9|21349.9|21392.5|21372.5|21407.5|21382.4|21363.7|21343.7|87
1659019200000|2022-07-28 14:40:00|21391.2|21371.2|21356.2|21336.2|21391.2|21371.2|21333.7|21313.7|194
1659019500000|2022-07-28 14:45:00|21361.2|21341.2|21361.2|21341.2|21372.5|21352.5|21338.7|21318.7|85
1659019800000|2022-07-28 14:50:00|21360|21340|21398.5|21378.5|21411.1|21391.1|21353.7|21333.7|78
1659020100000|2022-07-28 14:55:00|21401.1|21381.1|21428.6|21408.6|21429.8|21409.8|21386.1|21366.1|78
1659020400000|2022-07-28 15:00:00|21429.8|21409.8|21426.1|21406.1|21468.4|21448.4|21418.6|21398.6|107
1659020700000|2022-07-28 15:05:00|21428.6|21408.6|21431.1|21411.1|21481.1|21461.1|21428.6|21408.6|113
1659021000000|2022-07-28 15:10:00|21436.1|21416.1|21453.6|21433.6|21461.1|21441.1|21428.7|21408.7|64
1659021300000|2022-07-28 15:15:00|21451.1|21431.1|21461.2|21441.2|21462.4|21442.4|21428.5|21408.5|175
1659021600000|2022-07-28 15:20:00|21453.5|21433.5|21416|21396|21453.5|21433.5|21388.5|21368.5|143
1659021900000|2022-07-28 15:25:00|21418.3|21398.3|21471|21451|21477.2|21457.2|21418.3|21398.3|124
1659022200000|2022-07-28 15:30:00|21466|21446|21488.5|21468.5|21488.5|21468.5|21453.5|21433.5|113
1659022500000|2022-07-28 15:35:00|21489.6|21469.6|21533.5|21513.5|21538.5|21518.5|21484.8|21464.8|142
1659022800000|2022-07-28 15:40:00|21538.5|21518.5|21530.9|21510.9|21538.5|21518.5|21502.3|21482.3|120
1659023100000|2022-07-28 15:45:00|21533.4|21513.4|21542.1|21522.1|21545.9|21525.9|21533.4|21513.4|84
1659023400000|2022-07-28 15:50:00|21544.8|21524.8|21573.4|21553.4|21593.4|21573.4|21544.8|21524.8|120
1659023700000|2022-07-28 15:55:00|21570.7|21550.7|21560.9|21540.9|21570.7|21550.7|21540.9|21520.9|127
1659024000000|2022-07-28 16:00:00|21563.4|21543.4|21554.7|21534.7|21563.4|21543.4|21523.4|21503.4|86
1659024300000|2022-07-28 16:05:00|21553.5|21533.5|21550.8|21530.8|21553.5|21533.5|21523.3|21503.3|118
1659024600000|2022-07-28 16:10:00|21553.2|21533.2|21595.6|21575.6|21605.8|21585.8|21553.2|21533.2|171
1659024900000|2022-07-28 16:15:00|21596.8|21576.8|21642.8|21622.8|21671.6|21651.6|21595.6|21574.1|466
1659025200000|2022-07-28 16:20:00|21637.8|21617.8|21651.6|21631.6|21660.4|21640.4|21627.7|21607.7|383
1659025500000|2022-07-28 16:25:00|21646.6|21626.6|21652.9|21632.9|21662.9|21642.9|21627.9|21607.9|53
1659025800000|2022-07-28 16:30:00|21650.6|21630.6|21636.5|21616.5|21659.1|21639.1|21636.5|21616.5|70
1659026100000|2022-07-28 16:35:00|21637.7|21617.7|21667.7|21647.7|21667.7|21647.7|21637.7|21617.7|66
1659026400000|2022-07-28 16:40:00|21662.7|21642.7|21655.3|21635.3|21664|21644|21645.3|21625.3|94
1659026700000|2022-07-28 16:45:00|21659|21639|21687.6|21667.6|21691.3|21671.3|21659|21639|161
1659027000000|2022-07-28 16:50:00|21690.1|21670.1|21688.6|21668.6|21697.6|21677.6|21682.6|21662.6|68
1659027300000|2022-07-28 16:55:00|21689.9|21669.9|21711.1|21691.1|21714.9|21694.9|21689.9|21669.9|102
1659027600000|2022-07-28 17:00:00|21712.4|21692.4|21712.4|21692.4|21731.1|21711.1|21699.9|21679.9|85
1659027900000|2022-07-28 17:05:00|21711.2|21691.2|21718.5|21698.5|21721|21701|21702.4|21682.4|31
1659028200000|2022-07-28 17:10:00|21719.9|21699.9|21729.9|21709.9|21731|21711|21714.9|21694.9|106
1659028500000|2022-07-28 17:15:00|21727.4|21707.4|21707.3|21687.3|21727.4|21707.4|21707.3|21687.3|37
1659028800000|2022-07-28 17:20:00|21702.3|21682.3|21701.9|21681.9|21703.3|21683.3|21676.2|21656.2|68
1659029100000|2022-07-28 17:25:00|21700.8|21680.8|21728.3|21708.3|21729.4|21709.4|21694.6|21674.6|192
1659082500000|2022-07-29 08:15:00|21727.1|21707.1|21794.4|21774.4|21804.4|21784.4|21670.6|21642.8|222
1659082800000|2022-07-29 08:20:00|21798|21778|21774.2|21754.2|21801.9|21781.9|21774.2|21754.2|40
1659083100000|2022-07-29 08:25:00|21771.7|21751.7|21739.1|21719.1|21791.6|21771.6|21739.1|21715.5|29
1659083400000|2022-07-29 08:30:00|21741.6|21721.6|21736.6|21716.6|21779.1|21759.1|21734.1|21714.1|33
1659083700000|2022-07-29 08:35:00|21738|21718|21740.2|21720.2|21749.1|21729.1|21735.5|21715.5|10
1659084000000|2022-07-29 08:40:00|21741.6|21721.6|21744.1|21724.1|21744.1|21724.1|21736.6|21716.6|6
1659084300000|2022-07-29 08:45:00|21742.9|21722.9|21739.1|21719.1|21744.1|21724.1|21732.9|21712.9|21
1659084600000|2022-07-29 08:50:00|21739|21719|21677.7|21657.7|21739|21719|21675.2|21655.2|32
1659084900000|2022-07-29 08:55:00|21685.4|21645.4|21681.3|21641.3|21685.4|21661.3|21666.3|21641.1|77
1659085200000|2022-07-29 09:00:00|21672.4|21652.4|21722.6|21702.6|21724.9|21704.9|21660.1|21640.1|18
1659085500000|2022-07-29 09:05:00|21721.5|21701.5|21685.8|21665.8|21721.5|21701.5|21671.2|21651.2|15
1659085800000|2022-07-29 09:10:00|21691.2|21671.2|21690.1|21670.1|21712.4|21692.4|21690.1|21670.1|9
1659086100000|2022-07-29 09:15:00|21688.7|21668.7|21733.7|21713.7|21734.8|21714.8|21683.7|21663.7|167
1659086400000|2022-07-29 09:20:00|21734.8|21714.8|21793.4|21773.4|21795.9|21775.9|21733.7|21713.7|134
1659086700000|2022-07-29 09:25:00|21794.8|21774.8|21822.1|21802.1|21833.4|21813.4|21794.8|21774.8|47
1659087000000|2022-07-29 09:30:00|21823.4|21803.4|21810.9|21790.9|21828.4|21808.4|21810.9|21790.9|18
1659087300000|2022-07-29 09:35:00|21809.8|21789.8|21793.4|21773.4|21810.9|21790.9|21790.9|21770.9|17
1659087600000|2022-07-29 09:40:00|21792.2|21772.2|21823.4|21803.4|21823.4|21803.4|21790.9|21770.9|14
1659087900000|2022-07-29 09:45:00|21822|21802|21800.8|21780.8|21822|21802|21800.8|21780.8|6
1659088200000|2022-07-29 09:50:00|21798.1|21778.1|21767.2|21747.2|21798.1|21778.1|21765.8|21732.8|18
1659088500000|2022-07-29 09:55:00|21764.7|21744.7|21809.7|21789.7|21814.4|21794.4|21754.9|21729.7|125
1659088800000|2022-07-29 10:00:00|21806|21786|21803.3|21763.3|21812.2|21792.2|21773.5|21753.5|168
1659089100000|2022-07-29 10:05:00|21791|21771|21788.5|21768.5|21791|21771|21773.5|21753.5|22
1659089400000|2022-07-29 10:10:00|21787.1|21767.1|21813.7|21773.7|21813.7|21789.6|21784.8|21748.2|11
1659089700000|2022-07-29 10:15:00|21804.8|21784.8|21785|21765|21813.7|21786|21785|21765|8
1659090000000|2022-07-29 10:20:00|21782.3|21762.3|21794.8|21774.8|21794.8|21774.8|21782.3|21762.3|1
1659090300000|2022-07-29 10:25:00|21800.9|21780.9|21790|21770|21810.9|21790.9|21790|21770|162
1659090600000|2022-07-29 10:30:00|21791.1|21771.1|21810.9|21790.9|21824.5|21804.5|21791.1|21771.1|63
1659090900000|2022-07-29 10:35:00|21805.4|21785.4|21817|21797|21817|21797|21791.1|21771.1|8
1659091200000|2022-07-29 10:40:00|21813.6|21793.6|21824.9|21804.9|21828.6|21808.6|21811.1|21782.2|11
1659091500000|2022-07-29 10:45:00|21822.2|21802.2|21813.6|21793.6|21822.2|21802.2|21804.7|21784.7|15
1659091800000|2022-07-29 10:50:00|21812.4|21792.4|21823.3|21803.3|21825.8|21805.8|21809.9|21789.9|13
1659092100000|2022-07-29 10:55:00|21824.7|21804.7|21833.3|21813.3|21833.3|21813.3|21823.5|21803.5|6
1659092400000|2022-07-29 11:00:00|21832.1|21812.1|21794.9|21774.9|21834.6|21814.6|21794.9|21774.9|23
1659092700000|2022-07-29 11:05:00|21796|21776|21792.3|21772.3|21803.5|21783.5|21789.8|21769.8|188
1659093000000|2022-07-29 11:10:00|21788.5|21768.5|21789.8|21769.8|21796|21776|21776|21756|4
1659093300000|2022-07-29 11:15:00|21788.7|21768.7|21780.9|21760.9|21797.1|21777.1|21780.9|21760.9|17
1659093600000|2022-07-29 11:20:00|21778.4|21758.4|21787.3|21767.3|21797.1|21777.1|21777.1|21757.1|10
1659093900000|2022-07-29 11:25:00|21786.2|21766.2|21789.8|21769.8|21797|21777|21784.8|21764.8|7
1659094200000|2022-07-29 11:30:00|21788.6|21768.6|21798.4|21778.4|21798.4|21778.4|21787.3|21767.3|4
1659094500000|2022-07-29 11:35:00|21795.9|21775.9|21799.5|21779.5|21799.5|21779.5|21784.7|21764.7|11
1659094800000|2022-07-29 11:40:00|21800.9|21780.9|21783.3|21763.3|21805.8|21785.8|21783.3|21763.3|8
1659095100000|2022-07-29 11:45:00|21785.8|21765.8|21769.7|21749.7|21787.2|21767.2|21769.7|21749.7|9
1659095400000|2022-07-29 11:50:00|21771|21751|21779.9|21759.9|21779.9|21759.9|21767.2|21747.2|6
1659095700000|2022-07-29 11:55:00|21778.5|21758.5|21719.9|21699.9|21779.9|21759.9|21719.9|21699.9|50
1659096000000|2022-07-29 12:00:00|21718.5|21698.5|21717.4|21697.4|21722.1|21702.1|21602.4|21582.4|116
1659096300000|2022-07-29 12:05:00|21718.7|21698.7|21693.7|21673.7|21721|21701|21684.9|21664.9|450
1659096600000|2022-07-29 12:10:00|21691.2|21671.2|21580.1|21560.1|21691.2|21671.2|21580.1|21560.1|363
1659096900000|2022-07-29 12:15:00|21568.9|21548.9|21543.9|21523.9|21615.3|21595.3|21537.8|21517.8|369
1659097200000|2022-07-29 12:20:00|21546.4|21526.4|21529.1|21509.1|21571.4|21551.4|21485.5|21465.5|356
1659097500000|2022-07-29 12:25:00|21526.6|21506.6|21501.9|21481.9|21551.6|21531.6|21496.6|21476.6|346
1659097800000|2022-07-29 12:30:00|21516.9|21476.9|21347.1|21327.1|21516.9|21485.7|21322.1|21302.1|766
1659098100000|2022-07-29 12:35:00|21352.7|21332.7|21380.7|21360.7|21406.8|21386.8|21336.8|21311.8|245
1659098400000|2022-07-29 12:40:00|21381.8|21361.8|21477|21457|21491.8|21471.8|21381.8|21361.8|240
1659098700000|2022-07-29 12:45:00|21480.7|21460.7|21447|21427|21485.7|21465.7|21439.3|21419.3|230
1659099000000|2022-07-29 12:50:00|21445.7|21425.7|21461.8|21441.8|21478.2|21458.2|21444.3|21424.3|31
1659099300000|2022-07-29 12:55:00|21457.9|21437.9|21391.7|21371.7|21457.9|21437.9|21391.7|21371.7|35
1659099600000|2022-07-29 13:00:00|21390.6|21370.6|21343.1|21323.1|21392.9|21372.9|21310.9|21290.9|194
1659099900000|2022-07-29 13:05:00|21344.2|21324.2|21299.7|21279.7|21375.6|21355.6|21299.7|21279.7|330
1659100200000|2022-07-29 13:10:00|21298.6|21278.6|21107.4|21087.4|21298.6|21278.6|21066.3|21040.8|410
1659100500000|2022-07-29 13:15:00|21105.2|21085.2|21103.3|21083.3|21139.7|21119.7|21038.6|21018.6|337
1659100800000|2022-07-29 13:20:00|21104.4|21084.4|21109.6|21089.6|21112.1|21092.1|21056|21036|133
1659101100000|2022-07-29 13:25:00|21108.5|21088.5|21107.1|21087.1|21114.6|21094.6|21067.1|21047.1|155
1659101400000|2022-07-29 13:30:00|21104.9|21084.9|21149.9|21129.9|21169.6|21149.6|21093.5|21073.5|237
1659101700000|2022-07-29 13:35:00|21151.2|21131.2|21069.8|21049.8|21154.6|21134.6|21058.7|21038.7|203
1659102000000|2022-07-29 13:40:00|21068.7|21048.7|21111.6|21091.6|21116.6|21096.6|21058.7|21038.7|471
1659102300000|2022-07-29 13:45:00|21114.1|21094.1|21097.3|21077.3|21124.3|21104.3|21067.3|21047.3|241
1659102600000|2022-07-29 13:50:00|21098.4|21078.4|21100.9|21080.9|21110.9|21090.9|21059.8|21039.8|100
1659102900000|2022-07-29 13:55:00|21102|21082|21157.3|21137.3|21189.8|21169.8|21102|21082|114
1659103200000|2022-07-29 14:00:00|21156.1|21136.1|21179.5|21159.5|21182.3|21162.3|21152.3|21132.3|150
1659103500000|2022-07-29 14:05:00|21181.7|21161.7|21154.7|21134.7|21194|21170.1|21091.1|21071.1|214
1659103800000|2022-07-29 14:10:00|21156.1|21136.1|21220.8|21200.8|21224.5|21204.5|21156.1|21136.1|114
1659104100000|2022-07-29 14:15:00|21219.5|21199.5|21264.4|21244.4|21274.4|21254.4|21197|21177|155
1659104400000|2022-07-29 14:20:00|21266.9|21246.9|21324.2|21304.2|21336.7|21316.7|21249.4|21229.4|273
1659104700000|2022-07-29 14:25:00|21326.7|21306.7|21336.7|21316.7|21341.7|21321.7|21306.7|21286.7|191
1659105000000|2022-07-29 14:30:00|21337.8|21317.8|21346.6|21326.6|21369.1|21349.1|21337.8|21317.8|94
1659105300000|2022-07-29 14:35:00|21345.5|21325.5|21505.5|21485.5|21506.6|21486.6|21341.6|21321.6|98
1659105600000|2022-07-29 14:40:00|21505.2|21485.2|21476.8|21436.8|21533.9|21513.9|21434.1|21414.1|168
1659105900000|2022-07-29 14:45:00|21479.3|21439.3|21446.6|21426.6|21496.6|21476.6|21443.8|21423.8|222
1659106200000|2022-07-29 14:50:00|21445.2|21425.2|21483.8|21463.8|21486.1|21466.1|21445.2|21425.2|116
1659106500000|2022-07-29 14:55:00|21484.9|21464.9|21517.4|21497.4|21531.3|21511.3|21457.7|21437.7|119
1659106800000|2022-07-29 15:00:00|21516.3|21496.3|21486.3|21466.3|21562.7|21542.7|21485.1|21465.1|104
1659107100000|2022-07-29 15:05:00|21485.1|21465.1|21462.6|21442.6|21495.1|21475.1|21452.6|21432.6|96
1659107400000|2022-07-29 15:10:00|21457.6|21437.6|21412.4|21392.4|21457.6|21437.6|21385.1|21365.1|121
1659107700000|2022-07-29 15:15:00|21410.1|21390.1|21488.7|21468.7|21491|21471|21407.6|21387.6|89
1659108000000|2022-07-29 15:20:00|21485.1|21465.1|21420.1|21400.1|21485.1|21465.1|21420.1|21400.1|64
1659108300000|2022-07-29 15:25:00|21432.3|21392.3|21455|21435|21476.2|21456.2|21424.8|21392.3|80
1659108600000|2022-07-29 15:30:00|21453.7|21433.7|21415|21395|21473.7|21453.7|21415|21395|84
1659108900000|2022-07-29 15:35:00|21417.5|21397.5|21493.6|21473.6|21493.6|21473.6|21415|21395|125
1659109200000|2022-07-29 15:40:00|21491.4|21471.4|21566.1|21546.1|21577.2|21557.2|21487.5|21467.5|248
1659109500000|2022-07-29 15:45:00|21567.5|21547.5|21533.6|21513.6|21582.2|21562.2|21531.1|21511.1|165
1659109800000|2022-07-29 15:50:00|21534.7|21514.7|21531.1|21511.1|21561.1|21541.1|21528.6|21508.6|102
1659110100000|2022-07-29 15:55:00|21528.3|21508.3|21517.4|21497.4|21543.6|21523.6|21503.3|21483.3|92
1659110400000|2022-07-29 16:00:00|21516.1|21496.1|21527.2|21507.2|21531.1|21511.1|21513.6|21493.6|76
1659110700000|2022-07-29 16:05:00|21526|21506|21516|21496|21566|21546|21516|21496|153
1659111000000|2022-07-29 16:10:00|21511|21491|21573.5|21553.5|21573.5|21553.5|21509.9|21489.9|175
1659111300000|2022-07-29 16:15:00|21572.1|21552.1|21578.5|21558.5|21578.5|21558.5|21553.5|21533.5|128
1659111600000|2022-07-29 16:20:00|21575.7|21555.7|21526.2|21506.2|21587.3|21567.3|21517.9|21497.9|793
1659111900000|2022-07-29 16:25:00|21525.1|21505.1|21516.2|21496.2|21525.1|21505.1|21488.7|21468.7|184
1659112200000|2022-07-29 16:30:00|21514|21494|21517.6|21497.6|21537.6|21517.6|21511.2|21491.2|116
1659112500000|2022-07-29 16:35:00|21516.2|21496.2|21531.2|21511.2|21531.2|21511.2|21511.2|21491.2|38
1659112800000|2022-07-29 16:40:00|21533.4|21513.4|21537.5|21517.5|21542.5|21522.5|21533.4|21513.4|50
1659113100000|2022-07-29 16:45:00|21536.1|21516.1|21536.1|21516.1|21556.1|21536.1|21536.1|21516.1|56
1659113400000|2022-07-29 16:50:00|21535|21515|21558.6|21538.6|21558.6|21538.6|21531.1|21511.1|51
1659113700000|2022-07-29 16:55:00|21561.1|21541.1|21566.1|21546.1|21573.6|21553.6|21556.1|21536.1|96
1659114000000|2022-07-29 17:00:00|21567.2|21547.2|21602.2|21582.2|21605|21585|21567.2|21547.2|61
1659114300000|2022-07-29 17:05:00|21603.3|21583.3|21593.5|21573.5|21606.1|21586.1|21593.5|21573.5|25
1659114600000|2022-07-29 17:10:00|21596|21576|21587.2|21567.2|21604.4|21584.4|21587.2|21567.2|111
1659114900000|2022-07-29 17:15:00|21588.3|21568.3|21558.3|21538.3|21590.8|21570.8|21558.3|21538.3|99
1659115200000|2022-07-29 17:20:00|21555.5|21535.5|21586.9|21566.9|21598|21566.9|21547.1|21527.1|134
1659115500000|2022-07-29 17:25:00|21585.7|21565.7|21576|21556|21603.2|21583.2|21570.7|21544.3|148
1659341700000|2022-08-01 08:15:00|21573.2|21533.2|21468.2|21448.2|21584.7|21564.7|21462.2|21442.2|193
1659342000000|2022-08-01 08:20:00|21467.2|21447.2|21484.7|21464.7|21500.7|21474.7|21441.2|21421.2|34
1659342300000|2022-08-01 08:25:00|21487.7|21467.7|21488.2|21468.2|21542.7|21522.7|21483.2|21460.7|101
1659342600000|2022-08-01 08:30:00|21486.2|21466.2|21499.1|21479.1|21524.2|21504.2|21484.7|21464.7|8
1659342900000|2022-08-01 08:35:00|21504.2|21484.2|21499.2|21479.2|21505.2|21485.2|21498.2|21478.2|4
1659343200000|2022-08-01 08:40:00|21498.1|21478.1|21509.1|21489.1|21522.7|21499.2|21493.1|21473.1|9
1659343500000|2022-08-01 08:45:00|21507.7|21487.7|21459.1|21439.1|21522.1|21487.7|21459.1|21439.1|19
1659343800000|2022-08-01 08:50:00|21460.1|21440.1|21449.6|21429.6|21462.6|21442.6|21439.1|21419.1|12
1659344100000|2022-08-01 08:55:00|21450.6|21430.6|21469.1|21449.1|21484.6|21464.6|21447.6|21427.6|16
1659344400000|2022-08-01 09:00:00|21470.1|21450.1|21483.1|21463.1|21500.6|21480.6|21466.6|21446.6|27
1659344700000|2022-08-01 09:05:00|21485.1|21465.1|21484.1|21464.1|21487.6|21467.6|21466.6|21446.6|10
1659345000000|2022-08-01 09:10:00|21483|21463|21521.5|21501.5|21521.5|21501.5|21463.5|21443.5|31
1659345300000|2022-08-01 09:15:00|21522.5|21502.5|21456.5|21436.5|21523|21503|21455|21435|19
1659345600000|2022-08-01 09:20:00|21458.5|21438.5|21437.5|21417.5|21472.5|21444|21436.5|21416.5|24
1659345900000|2022-08-01 09:25:00|21439|21419|21434|21414|21444|21424|21434|21414|12
1659346200000|2022-08-01 09:30:00|21432.5|21412.5|21437.5|21417.5|21442.9|21422.9|21411.5|21391.5|27
1659346500000|2022-08-01 09:35:00|21435.4|21415.4|21446.9|21426.9|21450.4|21430.4|21416.9|21396.9|27
1659346800000|2022-08-01 09:40:00|21441.9|21421.9|21428.4|21408.4|21441.9|21421.9|21428.4|21408.4|2
1659347100000|2022-08-01 09:45:00|21429.4|21409.4|21394.4|21374.4|21434.4|21414.4|21394.4|21374.4|43
1659347400000|2022-08-01 09:50:00|21395.4|21375.4|21422.4|21402.4|21441.4|21421.4|21392.9|21372.9|85
1659347700000|2022-08-01 09:55:00|21419.9|21399.9|21441.4|21421.4|21450.4|21430.4|21418.9|21398.9|6
1659348000000|2022-08-01 10:00:00|21440.3|21420.3|21425.3|21405.3|21440.3|21420.3|21422.4|21402.4|4
1659348300000|2022-08-01 10:05:00|21424.3|21404.3|21425.3|21405.3|21427.3|21407.3|21422.8|21402.8|8
1659348600000|2022-08-01 10:10:00|21416.3|21396.3|21422.3|21402.3|21425.8|21405.8|21400.3|21371.8|10
1659348900000|2022-08-01 10:15:00|21425.3|21405.3|21480.3|21460.3|21483.8|21463.8|21425.3|21405.3|27
1659349200000|2022-08-01 10:20:00|21481.3|21461.3|21472.8|21452.8|21481.3|21461.3|21469.8|21449.8|7
1659349500000|2022-08-01 10:25:00|21471.3|21451.3|21458.7|21438.7|21475.2|21455.2|21458.7|21438.7|3
1659349800000|2022-08-01 10:30:00|21457.7|21437.7|21450.2|21430.2|21465.2|21437.7|21444.7|21423.7|15
1659350100000|2022-08-01 10:35:00|21447.2|21427.2|21435.2|21415.2|21447.2|21427.2|21435.2|21415.2|4
1659350400000|2022-08-01 10:40:00|21433.7|21413.7|21422.7|21402.7|21438.7|21418.7|21422.7|21402.7|11
1659350700000|2022-08-01 10:45:00|21416.7|21396.7|21408.7|21388.7|21416.7|21396.7|21391.2|21371.2|20
1659351000000|2022-08-01 10:50:00|21407.7|21387.7|21397.6|21377.6|21407.7|21387.7|21391.2|21371.2|20
1659351300000|2022-08-01 10:55:00|21398.7|21378.7|21393.6|21373.6|21406.1|21386.1|21393.1|21373.1|5
1659351600000|2022-08-01 11:00:00|21391.1|21371.1|21415.1|21395.1|21418.6|21398.6|21387.6|21367.6|16
1659351900000|2022-08-01 11:05:00|21414.1|21394.1|21328.6|21308.6|21417.1|21397.1|21323.6|21303.6|58
1659352200000|2022-08-01 11:10:00|21331.1|21311.1|21352.6|21332.6|21352.6|21332.6|21313.6|21293.6|33
1659352500000|2022-08-01 11:15:00|21350.1|21330.1|21383.6|21363.6|21386.1|21366.1|21336.1|21314.6|18
1659352800000|2022-08-01 11:20:00|21385|21365|21368.5|21348.5|21397.5|21377.5|21368.5|21348.5|10
1659353100000|2022-08-01 11:25:00|21371|21351|21398.5|21378.5|21398.5|21378.5|21363.5|21343.5|5
1659353400000|2022-08-01 11:30:00|21400|21380|21365|21345|21403.5|21383.5|21358.5|21338.5|19
1659353700000|2022-08-01 11:35:00|21366|21346|21368.5|21348.5|21371|21351|21365|21345|10
1659354000000|2022-08-01 11:40:00|21365.5|21345.5|21292|21272|21365.5|21345.5|21276|21256|35
1659354300000|2022-08-01 11:45:00|21290.5|21270.5|21303.9|21283.9|21306|21286|21280|21260|34
1659354600000|2022-08-01 11:50:00|21301.4|21281.4|21292.4|21272.4|21315.9|21295.9|21289.9|21269.9|106
1659354900000|2022-08-01 11:55:00|21295.4|21275.4|21350.4|21330.4|21357.9|21337.9|21278.4|21258.4|48
1659355200000|2022-08-01 12:00:00|21351.9|21331.9|21427.9|21407.9|21428.9|21408.9|21340.4|21320.4|161
1659355500000|2022-08-01 12:05:00|21428.9|21408.9|21578.9|21558.9|21578.9|21558.9|21428.9|21408.9|127
1659355800000|2022-08-01 12:10:00|21581.9|21561.9|21611.3|21591.3|21614.9|21594.9|21575.3|21549.9|112
1659356100000|2022-08-01 12:15:00|21613.4|21593.4|21673.8|21653.8|21692.3|21672.3|21613.4|21593.4|104
1659356400000|2022-08-01 12:20:00|21671.3|21651.3|21713.3|21693.3|21752.3|21732.3|21671.3|21651.3|143
1659356700000|2022-08-01 12:25:00|21714.3|21694.3|21760.3|21740.3|21778.3|21758.3|21714.3|21694.3|78
1659357000000|2022-08-01 12:30:00|21758.8|21738.8|21886.3|21866.3|21981.3|21958.3|21750.7|21730.7|533
1659357300000|2022-08-01 12:35:00|21888.8|21868.8|21753.7|21733.7|21906.3|21886.3|21721.2|21701.2|314
1659357600000|2022-08-01 12:40:00|21755.8|21735.8|21708.7|21688.7|21768.7|21748.7|21692.2|21672.2|123
1659357900000|2022-08-01 12:45:00|21709.7|21689.7|21728.2|21708.2|21754.7|21734.7|21684.7|21664.7|239
1659358200000|2022-08-01 12:50:00|21725.7|21705.7|21653.2|21633.2|21743.2|21723.2|21653.2|21633.2|119
1659358500000|2022-08-01 12:55:00|21650.7|21630.7|21499.7|21459.7|21650.7|21630.7|21478.2|21451.2|284
1659358800000|2022-08-01 13:00:00|21501.2|21461.2|21365.6|21345.6|21507.2|21487.2|21365.6|21345.6|186
1659359100000|2022-08-01 13:05:00|21366.6|21346.6|21469.6|21449.6|21481.1|21461.1|21362.1|21342.1|211
1659359400000|2022-08-01 13:10:00|21471.1|21451.1|21389.1|21369.1|21471.1|21451.1|21387.6|21367.6|334
1659359700000|2022-08-01 13:15:00|21374.1|21354.1|21451.6|21431.6|21462.6|21434.1|21369.1|21349.1|105
1659360000000|2022-08-01 13:20:00|21450.6|21430.6|21384.1|21364.1|21454.1|21434.1|21364.1|21344.1|83
1659360300000|2022-08-01 13:25:00|21386.6|21366.6|21296.5|21276.5|21404.1|21374.1|21295.5|21275.5|72
1659360600000|2022-08-01 13:30:00|21298|21278|21180|21160|21310.5|21290.5|21177|21153.5|895
1659360900000|2022-08-01 13:35:00|21185|21165|21227.5|21207.5|21287.5|21267.5|21177.5|21157.5|412
1659361200000|2022-08-01 13:40:00|21226|21206|21268.9|21228.9|21310.5|21289.5|21226|21195|460
1659361500000|2022-08-01 13:45:00|21263.5|21223.5|21267.4|21247.4|21310.5|21290.5|21202.4|21182.4|240
1659361800000|2022-08-01 13:50:00|21266.4|21246.4|21260.9|21240.9|21309.9|21289.9|21257.4|21226.4|132
1659362100000|2022-08-01 13:55:00|21262.4|21242.4|21257.9|21237.9|21309.9|21282.4|21252.4|21229.9|127
1659362400000|2022-08-01 14:00:00|21254.9|21234.9|21244.9|21224.9|21254.9|21234.9|21176.9|21156.9|176
1659362700000|2022-08-01 14:05:00|21241.9|21221.9|21287.4|21267.4|21294.9|21267.4|21222.4|21202.4|93
1659363000000|2022-08-01 14:10:00|21284.9|21264.9|21227.8|21207.8|21284.9|21264.9|21226.3|21206.3|138
1659363300000|2022-08-01 14:15:00|21226.8|21206.8|21179.8|21159.8|21226.8|21206.8|21124.8|21104.8|173
1659363600000|2022-08-01 14:20:00|21178.8|21158.8|21137.8|21117.8|21193.8|21173.8|21137.8|21117.8|108
1659363900000|2022-08-01 14:25:00|21134.8|21114.8|21091.3|21071.3|21154.8|21134.8|21074.8|21054.8|582
1659364200000|2022-08-01 14:30:00|21090.3|21070.3|21051.8|21031.8|21105.3|21085.3|21049.3|21029.3|199
1659364500000|2022-08-01 14:35:00|21050.8|21030.8|20916.7|20896.7|21062.8|21042.8|20916.7|20896.7|452
1659364800000|2022-08-01 14:40:00|20915.7|20895.7|20932.2|20892.2|20962.7|20942.7|20898.2|20872.2|200
1659365100000|2022-08-01 14:45:00|20929.2|20889.2|20949.7|20929.7|20959.7|20938.2|20871.2|20849.7|214
1659365400000|2022-08-01 14:50:00|20951.2|20931.2|20936.7|20916.7|20966.7|20946.7|20929.2|20909.2|207
1659365700000|2022-08-01 14:55:00|20941.7|20921.7|21019.2|20999.2|21032.7|21012.7|20941.7|20921.7|154
1659366000000|2022-08-01 15:00:00|21036.7|20996.7|21075.7|21055.7|21094.2|21074.2|21000.7|20980.7|169
1659366300000|2022-08-01 15:05:00|21074.2|21054.2|21071.7|21051.7|21091.7|21066.7|21023.2|21003.2|138
1659366600000|2022-08-01 15:10:00|21081.7|21061.7|21082.1|21062.1|21154.6|21134.6|21081.7|21061.7|165
1659366900000|2022-08-01 15:15:00|21081.1|21061.1|21059.6|21039.6|21110.6|21090.6|21050.6|21030.6|221
1659367200000|2022-08-01 15:20:00|21054.6|21034.6|21086.1|21066.1|21092.1|21072.1|21040.6|21009.6|78
1659367500000|2022-08-01 15:25:00|21083.6|21063.6|21107.1|21087.1|21134.6|21114.6|21074.6|21054.6|129
1659367800000|2022-08-01 15:30:00|21109.1|21089.1|21134.6|21114.6|21144.6|21114.6|21109.1|21089.1|55
1659368100000|2022-08-01 15:35:00|21132.1|21112.1|21112.5|21092.5|21148.5|21128.5|21109.5|21089.5|317
1659368400000|2022-08-01 15:40:00|21114.5|21094.5|21142|21122|21149.5|21129.5|21114.5|21094.5|114
1659368700000|2022-08-01 15:45:00|21143|21123|21139.5|21119.5|21151|21131|21137|21117|126
1659369000000|2022-08-01 15:50:00|21140.5|21120.5|21107|21087|21140.5|21120.5|21093.5|21073|64
1659369300000|2022-08-01 15:55:00|21099.5|21079.5|21128.5|21108.5|21151.5|21124.5|21093.5|21073.5|305
1659369600000|2022-08-01 16:00:00|21127.5|21107.5|21116.4|21096.4|21127.5|21107.5|21100.5|21080.5|190
1659369900000|2022-08-01 16:05:00|21114.9|21094.9|21195.9|21175.9|21195.9|21175.9|21103.9|21080.4|234
1659370200000|2022-08-01 16:10:00|21198.4|21178.4|21193.9|21173.9|21213.9|21193.9|21185.9|21162.4|151
1659370500000|2022-08-01 16:15:00|21194.9|21174.9|21162.4|21142.4|21217.4|21189.9|21161.9|21141.9|88
1659370800000|2022-08-01 16:20:00|21163.4|21143.4|21132.4|21112.4|21206.4|21186.4|21122.9|21102.9|613
1659371100000|2022-08-01 16:25:00|21133.9|21113.9|21071.4|21051.4|21133.9|21113.9|21071.4|21051.4|152
1659371400000|2022-08-01 16:30:00|21066.4|21046.4|21072.3|21052.3|21075.9|21055.9|21058.9|21038.9|85
1659371700000|2022-08-01 16:35:00|21081.8|21061.8|21082.3|21062.3|21091.8|21069.3|21075.8|21050.8|66
1659372000000|2022-08-01 16:40:00|21079.8|21059.8|21072.8|21052.8|21083.8|21063.8|21052.3|21032.3|95
1659372300000|2022-08-01 16:45:00|21073.8|21053.8|21046.3|21026.3|21073.8|21053.8|21046.3|21026.3|135
1659372600000|2022-08-01 16:50:00|21047.3|21027.3|21073.3|21053.3|21075.8|21055.8|21046.3|21026.3|324
1659372900000|2022-08-01 16:55:00|21071.8|21051.8|21068.3|21048.3|21102.8|21082.8|21064.8|21044.8|111
1659373200000|2022-08-01 17:00:00|21070.8|21050.8|21024.2|21004.2|21070.8|21050.8|21019.2|20999.2|72
1659373500000|2022-08-01 17:05:00|21023.2|21003.2|21031.7|21011.7|21044.2|21024.2|21021.7|21001.7|31
1659373800000|2022-08-01 17:10:00|21034.2|21014.2|21044.7|21024.7|21044.7|21024.7|21029.2|21009.2|179
1659374100000|2022-08-01 17:15:00|21042.2|21022.2|21046.2|21026.2|21049.7|21029.7|21042.2|21022.2|38
1659374400000|2022-08-01 17:20:00|21043.7|21023.7|21077.2|21057.2|21079.7|21059.7|21043.7|21021.2|77
1659374700000|2022-08-01 17:25:00|21078.7|21058.7|21117.2|21097.2|21118.2|21098.2|21073.2|21048.2|239
1659428100000|2022-08-02 08:15:00|21114.1|21094.1|20956|20936|21114.1|21094.1|20936.5|20903.5|131
1659428400000|2022-08-02 08:20:00|20955|20935|21021|21001|21031|21001|20946|20926|65
1659428700000|2022-08-02 08:25:00|21022.9|21002.9|20971|20951|21060.5|21010.5|20971|20951|45
1659429000000|2022-08-02 08:30:00|20973.5|20953.5|21010.9|20990.9|21022.9|20998.4|20973.5|20953.5|30
1659429300000|2022-08-02 08:35:00|21013.4|20993.4|20978.4|20958.4|21013.4|20993.4|20978.4|20958.4|13
1659429600000|2022-08-02 08:40:00|20977.4|20957.4|20935.9|20915.9|20983.4|20963.4|20917.4|20892.4|80
1659429900000|2022-08-02 08:45:00|20938.4|20918.4|20940.9|20920.9|20947.4|20920.9|20915.9|20895.9|14
1659430200000|2022-08-02 08:50:00|20943.4|20923.4|20918.4|20898.4|20943.4|20923.4|20918.4|20898.4|6
1659430500000|2022-08-02 08:55:00|20920.9|20900.9|20950.8|20930.8|20952.4|20932.4|20920.9|20900.9|23
1659430800000|2022-08-02 09:00:00|20949.9|20929.9|20918.3|20898.3|20950.8|20930.8|20918.3|20898.3|21
1659431100000|2022-08-02 09:05:00|20915.8|20895.8|20945.8|20925.8|20945.8|20925.8|20900.8|20880.8|20
1659431400000|2022-08-02 09:10:00|20946.8|20926.8|20938.3|20918.3|20952.3|20932.3|20928.3|20908.3|8
1659431700000|2022-08-02 09:15:00|20933.3|20913.3|20948.3|20928.3|20952.3|20932.3|20928.3|20908.3|8
1659432000000|2022-08-02 09:20:00|20947.3|20927.3|20930.8|20910.8|20947.3|20927.3|20929.2|20895.8|7
1659432300000|2022-08-02 09:25:00|20931.7|20911.7|20953.2|20933.2|20953.2|20933.2|20925.8|20905.8|10
1659432600000|2022-08-02 09:30:00|20955.7|20935.7|20935.7|20915.7|20955.7|20935.7|20918.2|20898.2|32
1659432900000|2022-08-02 09:35:00|20936.7|20916.7|20950.7|20930.7|20954.6|20930.7|20930.7|20910.7|12
1659433200000|2022-08-02 09:40:00|20948.2|20928.2|20967.2|20947.2|20973.2|20953.2|20948.2|20928.2|16
1659433500000|2022-08-02 09:45:00|20965.7|20945.7|20950.7|20930.7|20971.7|20951.7|20950.7|20930.7|15
1659433800000|2022-08-02 09:50:00|20955.7|20935.7|20952.2|20932.2|20969.7|20949.7|20952.2|20932.2|10
1659434100000|2022-08-02 09:55:00|20950.7|20930.7|20955.6|20935.6|20964.1|20944.1|20950.7|20930.7|8
1659434400000|2022-08-02 10:00:00|20954.7|20934.7|20930.6|20910.6|20959.1|20934.7|20928.1|20908.1|20
1659434700000|2022-08-02 10:05:00|20933.1|20913.1|20944.6|20924.6|20944.6|20924.6|20930.6|20910.6|7
1659435000000|2022-08-02 10:10:00|20947.1|20927.1|20943.1|20923.1|20948.1|20928.1|20940.6|20920.6|4
1659435300000|2022-08-02 10:15:00|20942.1|20922.1|20884.6|20864.6|20942.1|20922.1|20884.6|20864.6|39
1659435600000|2022-08-02 10:20:00|20883.1|20863.1|20778|20758|20883.1|20863.1|20770.6|20750.6|195
1659435900000|2022-08-02 10:25:00|20779.6|20759.6|20752.1|20732.1|20783|20763|20743|20723|48
1659436200000|2022-08-02 10:30:00|20753.6|20733.6|20783.6|20763.6|20788.6|20763.6|20753.6|20733.6|25
1659436500000|2022-08-02 10:35:00|20781.6|20761.6|20763.5|20743.5|20781.6|20761.6|20748.6|20728.6|32
1659436800000|2022-08-02 10:40:00|20761|20741|20781|20761|20796|20776|20758.5|20738.5|15
1659437100000|2022-08-02 10:45:00|20778.5|20758.5|20756|20736|20778.5|20758.5|20751|20731|13
1659437400000|2022-08-02 10:50:00|20757|20737|20731|20711|20776|20756|20703.5|20683.5|56
1659437700000|2022-08-02 10:55:00|20743.5|20703.5|20740|20700|20762.5|20742.5|20718.5|20698.5|65
1659438000000|2022-08-02 11:00:00|20727.5|20707.5|20738.5|20718.5|20748.5|20728.5|20717.5|20695|36
1659438300000|2022-08-02 11:05:00|20736|20716|20740.9|20720.9|20753.5|20731.9|20736|20713.5|25
1659438600000|2022-08-02 11:10:00|20756.9|20736.9|20808.4|20788.4|20809.4|20789.4|20756.9|20736.9|78
1659438900000|2022-08-02 11:15:00|20809.4|20789.4|20843.4|20823.4|20845.9|20825.9|20809.4|20789.4|41
1659439200000|2022-08-02 11:20:00|20838.4|20818.4|20812.4|20792.4|20838.4|20818.4|20807.4|20787.4|20
1659439500000|2022-08-02 11:25:00|20814.4|20794.4|20823.4|20803.4|20826.4|20803.4|20807.4|20786.4|47
1659439800000|2022-08-02 11:30:00|20825.9|20805.9|20813.4|20793.4|20825.9|20805.9|20813.4|20793.4|2
1659440100000|2022-08-02 11:35:00|20817.4|20797.4|20844.9|20824.9|20849.3|20829.3|20797.4|20777.4|38
1659440400000|2022-08-02 11:40:00|20843.9|20823.9|20803.3|20783.3|20843.9|20823.9|20803.3|20783.3|8
1659440700000|2022-08-02 11:45:00|20798.3|20778.3|20805.8|20785.8|20805.8|20785.8|20790.8|20770.8|37
1659441000000|2022-08-02 11:50:00|20811.8|20791.8|20783.3|20763.3|20823.3|20803.3|20783.3|20763.3|81
1659441300000|2022-08-02 11:55:00|20784.8|20764.8|20813.3|20793.3|20813.3|20793.3|20784.8|20764.8|25
1659441600000|2022-08-02 12:00:00|20811.3|20791.3|20819.8|20799.8|20838.7|20816.3|20768.8|20748.8|108
1659441900000|2022-08-02 12:05:00|20821.7|20801.7|20786.7|20766.7|20828.6|20808.6|20774.2|20754.2|138
1659442200000|2022-08-02 12:10:00|20787.7|20767.7|20819.2|20799.2|20823.1|20803.1|20768.2|20748.2|67
1659442500000|2022-08-02 12:15:00|20815.7|20795.7|20760.7|20740.7|20815.7|20795.7|20760.7|20740.7|313
1659442800000|2022-08-02 12:20:00|20761.7|20741.7|20759.7|20739.7|20763.2|20743.2|20757.2|20737.2|38
1659443100000|2022-08-02 12:25:00|20761.6|20741.6|20742.2|20722.2|20761.6|20741.6|20728.3|20708.3|208
1659443400000|2022-08-02 12:30:00|20740.7|20720.7|20734.1|20714.1|20744.7|20724.7|20728.2|20708.2|132
1659443700000|2022-08-02 12:35:00|20733.1|20713.1|20716.2|20696.2|20734.7|20714.7|20704.3|20684.3|135
1659444000000|2022-08-02 12:40:00|20717.7|20697.7|20660.2|20640.2|20738.7|20718.7|20651.2|20631.2|176
1659444300000|2022-08-02 12:45:00|20661.2|20641.2|20649.6|20629.6|20688.7|20668.7|20646.2|20626.2|159
1659444600000|2022-08-02 12:50:00|20651.2|20631.2|20592.7|20572.7|20658.7|20638.7|20581.1|20561.1|150
1659444900000|2022-08-02 12:55:00|20583.6|20563.6|20616.1|20596.1|20626.1|20606.1|20569.2|20549.2|315
1659445200000|2022-08-02 13:00:00|20614.6|20594.6|20581.1|20561.1|20617.1|20597.1|20576.7|20556.7|108
1659445500000|2022-08-02 13:05:00|20576.1|20556.1|20576.6|20556.6|20615.7|20595.7|20554.2|20534.2|219
1659445800000|2022-08-02 13:10:00|20574.1|20554.1|20648.6|20628.6|20654.5|20628.6|20569.1|20549.1|231
1659446100000|2022-08-02 13:15:00|20647.6|20627.6|20638.6|20618.6|20676.1|20656.1|20611.1|20586.5|127
1659446400000|2022-08-02 13:20:00|20641.1|20621.1|20576|20556|20641.1|20621.1|20567.6|20547.6|96
1659446700000|2022-08-02 13:25:00|20575.1|20555.1|20555|20535|20583.5|20563.5|20555|20535|123
1659447000000|2022-08-02 13:30:00|20556|20536|20562.5|20542.5|20606|20586|20556|20536|139
1659447300000|2022-08-02 13:35:00|20561|20541|20518.5|20498.5|20561|20541|20491.6|20471.6|199
1659447600000|2022-08-02 13:40:00|20521|20501|20504.4|20484.4|20534.4|20514.4|20483.5|20463.5|288
1659447900000|2022-08-02 13:45:00|20507.9|20487.9|20564.4|20544.4|20569.4|20549.4|20507.9|20487.9|337
1659448200000|2022-08-02 13:50:00|20561.9|20541.9|20510.9|20490.9|20561.9|20541.9|20495.9|20473.4|169
1659448500000|2022-08-02 13:55:00|20514.4|20494.4|20525.9|20505.9|20525.9|20505.9|20465.9|20440.9|155
1659448800000|2022-08-02 14:00:00|20530.9|20510.9|20503.4|20483.4|20541.9|20521.9|20493.4|20473.4|185
1659449100000|2022-08-02 14:05:00|20506.9|20486.9|20474.9|20454.9|20518.4|20498.4|20474.9|20454.9|144
1659449400000|2022-08-02 14:10:00|20477.4|20457.4|20538.4|20518.4|20538.4|20518.4|20474.9|20454.9|161
1659449700000|2022-08-02 14:15:00|20539.9|20519.9|20535.3|20515.3|20568.4|20548.4|20507.8|20487.8|547
1659450000000|2022-08-02 14:20:00|20537.2|20517.2|20420.3|20400.3|20538.7|20518.7|20420.3|20400.3|210
1659450300000|2022-08-02 14:25:00|20417.8|20397.8|20532.2|20512.2|20532.2|20512.2|20406.8|20386.8|284
1659450600000|2022-08-02 14:30:00|20535.1|20515.1|20565.2|20545.2|20643.7|20623.7|20535.1|20515.1|234
1659450900000|2022-08-02 14:35:00|20562.3|20542.3|20653.7|20633.7|20653.7|20633.7|20540.2|20520.2|222
1659451200000|2022-08-02 14:40:00|20659.6|20619.6|20619.6|20599.6|20675.6|20655.6|20617.1|20597.1|178
1659451500000|2022-08-02 14:45:00|20629.6|20609.6|20670|20650|20670|20650|20602.1|20582.1|131
1659451800000|2022-08-02 14:50:00|20671.5|20651.5|20720.6|20700.6|20737.1|20717.1|20671.5|20651.5|243
1659452100000|2022-08-02 14:55:00|20725|20705|20649.6|20629.6|20743.1|20723.1|20649.6|20629.6|119
1659452400000|2022-08-02 15:00:00|20650.5|20630.5|20661.1|20641.1|20707.1|20687.1|20650.5|20630.5|118
1659452700000|2022-08-02 15:05:00|20658.6|20638.6|20743|20723|20744.5|20724.5|20657.1|20637.1|131
1659453000000|2022-08-02 15:10:00|20744.5|20724.5|20738.6|20718.6|20767|20747|20704.5|20679.9|107
1659453300000|2022-08-02 15:15:00|20739.5|20719.5|20789.5|20769.5|20789.5|20769.5|20733.5|20713.5|122
1659453600000|2022-08-02 15:20:00|20792|20772|20786|20766|20797|20777|20758.5|20738.5|272
1659453900000|2022-08-02 15:25:00|20784.5|20764.5|20822|20802|20842|20822|20783.5|20763.5|268
1659454200000|2022-08-02 15:30:00|20823.5|20803.5|20816.9|20796.9|20832.9|20812.9|20771|20751|117
1659454500000|2022-08-02 15:35:00|20814.4|20794.4|20834.4|20814.4|20839.4|20819.4|20784.4|20764.4|115
1659454800000|2022-08-02 15:40:00|20836.4|20816.4|20827.5|20807.5|20836.4|20816.4|20806|20786|161
1659455100000|2022-08-02 15:45:00|20825.9|20805.9|20831.9|20811.9|20841.9|20821.9|20805.9|20785.9|152
1659455400000|2022-08-02 15:50:00|20832.9|20812.9|20944.4|20924.4|20944.4|20924.4|20820.9|20800.9|242
1659455700000|2022-08-02 15:55:00|20945.3|20925.3|21006.3|20986.3|21068.8|21048.8|20945.3|20925.3|365
1659456000000|2022-08-02 16:00:00|21008.8|20988.8|20964.7|20944.7|21008.8|20988.8|20946.3|20926.3|126
1659456300000|2022-08-02 16:05:00|20967.2|20947.2|20888.7|20868.7|20973.4|20952.2|20888.7|20868.7|202
1659456600000|2022-08-02 16:10:00|20882.8|20862.8|20866.8|20846.8|20916.2|20896.2|20866.8|20846.8|122
1659456900000|2022-08-02 16:15:00|20864.9|20844.9|20835.8|20815.8|20871.8|20851.8|20821.8|20801.8|134
1659457200000|2022-08-02 16:20:00|20834.9|20814.9|20799.3|20779.3|20836.2|20816.2|20763.3|20743.3|789
1659457500000|2022-08-02 16:25:00|20796.8|20776.8|20739.2|20719.2|20796.8|20776.8|20728.3|20708.3|189
1659457800000|2022-08-02 16:30:00|20738.3|20718.3|20719.2|20699.2|20738.3|20718.3|20706.7|20686.7|75
1659458100000|2022-08-02 16:35:00|20721.2|20701.2|20733.8|20713.8|20745.2|20725.2|20721.2|20701.2|388
1659458400000|2022-08-02 16:40:00|20734.8|20714.8|20763.2|20743.2|20767.3|20747.3|20734.8|20714.8|85
1659458700000|2022-08-02 16:45:00|20764.8|20744.8|20781.7|20761.7|20781.7|20761.7|20764.8|20744.8|811
1659459000000|2022-08-02 16:50:00|20779.2|20759.2|20811.7|20791.7|20811.7|20791.7|20779.2|20759.2|86
1659459300000|2022-08-02 16:55:00|20813.2|20793.2|20797.2|20777.2|20814.7|20794.7|20788.2|20768.2|37
1659459600000|2022-08-02 17:00:00|20798.8|20778.8|20877.6|20857.6|20879.1|20859.1|20789.7|20769.7|62
1659459900000|2022-08-02 17:05:00|20876.6|20856.6|20846.6|20826.6|20879.1|20859.1|20846.6|20826.6|89
1659460200000|2022-08-02 17:10:00|20845.1|20825.1|20807.6|20787.6|20846.6|20826.6|20804.1|20784.1|56
1659460500000|2022-08-02 17:15:00|20810.6|20790.6|20800.6|20780.6|20821.6|20801.6|20800.6|20780.6|39
1659460800000|2022-08-02 17:20:00|20799.1|20779.1|20784.1|20764.1|20809.1|20780|20775.6|20755.6|61
1659461100000|2022-08-02 17:25:00|20785|20765|20731.5|20711.5|20795.6|20774.6|20718.5|20681|103
1659514500000|2022-08-03 08:15:00|20723.4|20703.4|20737.4|20697.4|20779.3|20731.5|20557.5|20530.9|194
1659514800000|2022-08-03 08:20:00|20749.3|20689.3|20743.4|20723.4|20775.9|20745.9|20722.4|20689.3|29
1659515100000|2022-08-03 08:25:00|20750.9|20710.9|20751.8|20731.8|20760.8|20731.8|20715.8|20692.4|18
1659515400000|2022-08-03 08:30:00|20750.8|20730.8|20767.4|20727.4|20767.4|20730.8|20750.8|20725.8|1
1659515700000|2022-08-03 08:35:00|20770.5|20730.5|20768.3|20748.3|20775.8|20755.8|20755.8|20730.5|11
1659516000000|2022-08-03 08:40:00|20765.8|20745.8|20745.8|20725.8|20768.3|20748.3|20745.8|20725.8|4
1659516300000|2022-08-03 08:45:00|20743.3|20723.3|20792.3|20772.3|20792.3|20772.3|20730.8|20710.8|39
1659516600000|2022-08-03 08:50:00|20793.3|20773.3|20821.7|20801.7|20821.7|20801.7|20790.8|20770.8|43
1659516900000|2022-08-03 08:55:00|20820.7|20800.7|20908.8|20868.8|20908.8|20876|20816.7|20790.7|76
1659517200000|2022-08-03 09:00:00|20915.1|20875.1|20972.6|20952.6|20972.6|20952.6|20905.7|20862.6|73
1659517500000|2022-08-03 09:05:00|20970.1|20950.1|20952.6|20932.6|20970.1|20950.1|20932.6|20912.6|28
1659517800000|2022-08-03 09:10:00|20950.1|20930.1|20970|20950|20984.1|20964.1|20940.1|20920.1|42
1659518100000|2022-08-03 09:15:00|20966.3|20946.3|20890|20870|20966.3|20946.3|20887.5|20867.5|17
1659518400000|2022-08-03 09:20:00|20888.2|20868.2|20917.5|20897.5|20922.5|20902.5|20885|20862.5|6
1659518700000|2022-08-03 09:25:00|20920|20900|20915|20895|20928.4|20908.4|20915|20895|6
1659519000000|2022-08-03 09:30:00|20915.9|20895.9|20922.5|20902.5|20935|20915|20915.9|20895.9|14
1659519300000|2022-08-03 09:35:00|20920.6|20900.6|20920|20900|20920.6|20900.6|20897.5|20877.5|31
1659519600000|2022-08-03 09:40:00|20917.5|20897.5|20919.9|20899.9|20922.5|20902.5|20917.5|20897.5|5
1659519900000|2022-08-03 09:45:00|20922.4|20902.4|20917.4|20897.4|20949.6|20909.6|20914.9|20892.4|8
1659520200000|2022-08-03 09:50:00|20912.4|20892.4|20912.4|20892.4|20918.4|20898.4|20909.9|20889.9|4
1659520500000|2022-08-03 09:55:00|20913.3|20893.3|20932.4|20912.4|20932.4|20912.4|20912.4|20892.4|3
1659520800000|2022-08-03 10:00:00|20933.3|20913.3|20942.4|20922.4|20942.4|20922.4|20932.4|20912.4|9
1659521100000|2022-08-03 10:05:00|20944.9|20924.9|20982.3|20962.3|20987.7|20962.4|20944.9|20924.9|22
1659521400000|2022-08-03 10:10:00|20983.3|20963.3|21008.3|20988.3|21019.2|20989.8|20983.3|20963.3|15
1659521700000|2022-08-03 10:15:00|21006.4|20986.4|20992|20972|21006.4|20986.4|20989.8|20969.8|11
1659522000000|2022-08-03 10:20:00|20990.4|20970.4|21019.8|20999.8|21033.6|21012.3|20990.4|20970.4|48
1659522300000|2022-08-03 10:25:00|21014.8|20994.8|21012.3|20992.3|21017.3|20997.3|21012.3|20992.3|4
1659522600000|2022-08-03 10:30:00|21014.8|20994.8|21024.8|21004.8|21030.4|21004.8|21014.8|20990.4|8
1659522900000|2022-08-03 10:35:00|21022|21002|20997.2|20977.2|21022|21002|20994.7|20974.7|9
1659523200000|2022-08-03 10:40:00|20996.3|20976.3|21008.2|20988.2|21008.2|20988.2|20994.7|20974.7|138
1659523500000|2022-08-03 10:45:00|21020.7|20980.7|21017.5|20997.5|21032.5|21012.5|21012.5|20980.7|151
1659523800000|2022-08-03 10:50:00|21015.6|20995.6|21139.3|21119.3|21139.3|21119.3|21012.5|20992.5|59
1659524100000|2022-08-03 10:55:00|21140.3|21120.3|21165.9|21145.9|21177.8|21157.8|21140.3|21120.3|83
1659524400000|2022-08-03 11:00:00|21165|21145|21176.8|21156.8|21188.7|21168.7|21126.8|21102.8|80
1659524700000|2022-08-03 11:05:00|21174.9|21154.9|21139.3|21099.3|21184.3|21164.3|21131.8|21099.3|22
1659525000000|2022-08-03 11:10:00|21130.2|21110.2|21158.6|21138.6|21161.1|21141.1|21130.2|21110.2|21
1659525300000|2022-08-03 11:15:00|21159.6|21139.6|21142.7|21122.7|21163.6|21143.6|21132.7|21112.7|17
1659525600000|2022-08-03 11:20:00|21141.8|21121.8|21120.2|21100.2|21144.2|21124.2|21112.7|21092.7|31
1659525900000|2022-08-03 11:25:00|21122.7|21102.7|21120.1|21100.1|21155.8|21127.7|21120.1|21100.1|21
1659526200000|2022-08-03 11:30:00|21122.6|21102.6|21122.6|21102.6|21134.2|21107.6|21089.2|21069.2|28
1659526500000|2022-08-03 11:35:00|21125.1|21105.1|21115.1|21095.1|21135.1|21115.1|21115.1|21095.1|19
1659526800000|2022-08-03 11:40:00|21117.6|21097.6|21197.6|21177.6|21197.6|21177.6|21117.6|21097.6|53
1659527100000|2022-08-03 11:45:00|21196|21176|21212.6|21192.6|21220.1|21200.1|21196|21176|77
1659527400000|2022-08-03 11:50:00|21210.1|21190.1|21216|21196|21235.4|21206|21201|21175.4|59
1659527700000|2022-08-03 11:55:00|21215.1|21195.1|21190|21170|21217.6|21195.1|21180|21160|94
1659528000000|2022-08-03 12:00:00|21177.5|21157.5|21194.1|21174.1|21222.5|21202.5|21128.2|21108.2|162
1659528300000|2022-08-03 12:05:00|21191.3|21171.3|21345|21325|21345.9|21325.9|21155|21129.4|204
1659528600000|2022-08-03 12:10:00|21345.9|21325.9|21303.4|21283.4|21354.4|21334.4|21286.8|21266.8|159
1659528900000|2022-08-03 12:15:00|21305.9|21285.9|21324.3|21304.3|21324.3|21304.3|21299.3|21279.3|76
1659529200000|2022-08-03 12:20:00|21323.4|21303.4|21274.9|21254.9|21330.9|21310.9|21272.4|21252.4|76
1659529500000|2022-08-03 12:25:00|21275.9|21255.9|21314.3|21294.3|21321.8|21301.8|21275.9|21255.9|141
1659529800000|2022-08-03 12:30:00|21316.1|21296.1|21316.8|21296.8|21341.8|21321.8|21291.8|21271.8|190
1659530100000|2022-08-03 12:35:00|21315.2|21295.2|21316.7|21296.7|21320.2|21300.2|21291.8|21271.8|94
1659530400000|2022-08-03 12:40:00|21315.2|21295.2|21343.3|21323.3|21344.9|21324.9|21315.2|21295.2|102
1659530700000|2022-08-03 12:45:00|21344.9|21324.9|21437.3|21417.3|21444.9|21424.9|21344.9|21324.9|295
1659531000000|2022-08-03 12:50:00|21439.8|21419.8|21434.2|21414.2|21442.3|21422.3|21420.5|21400.5|169
1659531300000|2022-08-03 12:55:00|21424.2|21404.2|21336.7|21316.7|21431.7|21411.7|21318.2|21294.2|200
1659531600000|2022-08-03 13:00:00|21334.2|21314.2|21354.1|21334.1|21371.7|21351.7|21313.2|21284.2|170
1659531900000|2022-08-03 13:05:00|21359.1|21339.1|21389.1|21369.1|21400.1|21380.1|21359.1|21339.1|145
1659532200000|2022-08-03 13:10:00|21386.6|21366.6|21389.1|21369.1|21391.6|21371.6|21371.6|21351.6|90
1659532500000|2022-08-03 13:15:00|21416|21396|21432.5|21412.5|21437.5|21417.5|21411.6|21391.6|200
1659532800000|2022-08-03 13:20:00|21431.6|21411.6|21523.1|21503.1|21526.6|21506.6|21411.6|21391.6|316
1659533100000|2022-08-03 13:25:00|21524.1|21504.1|21449.1|21429.1|21535|21515|21444.1|21424.1|310
1659533400000|2022-08-03 13:30:00|21451.6|21431.6|21385.6|21365.6|21451.6|21431.6|21378.1|21358.1|169
1659533700000|2022-08-03 13:35:00|21384|21364|21438.4|21418.4|21439.7|21419.7|21384|21364|197
1659534000000|2022-08-03 13:40:00|21439.9|21419.9|21427.4|21407.4|21439.9|21419.9|21403.4|21383.4|178
1659534300000|2022-08-03 13:45:00|21429.3|21409.3|21448.3|21428.3|21453.3|21433.3|21399.9|21379.9|103
1659534600000|2022-08-03 13:50:00|21449.3|21429.3|21497.7|21477.7|21535.2|21515.2|21449.3|21429.3|352
1659534900000|2022-08-03 13:55:00|21495.2|21475.2|21517.6|21497.6|21557.7|21537.7|21495.2|21475.2|126
1659535200000|2022-08-03 14:00:00|21514.5|21494.5|21477.6|21457.6|21514.5|21494.5|21463.6|21443.6|724
1659535500000|2022-08-03 14:05:00|21475.1|21455.1|21475.1|21455.1|21480.1|21460.1|21447.6|21427.6|181
1659535800000|2022-08-03 14:10:00|21474.2|21454.2|21485.1|21465.1|21530.1|21510.1|21470.1|21450.1|141
1659536100000|2022-08-03 14:15:00|21483.2|21463.2|21452.6|21432.6|21491.9|21471.9|21415.1|21395.1|181
1659536400000|2022-08-03 14:20:00|21455.1|21435.1|21482.8|21462.8|21549.4|21529.4|21450.1|21430.1|594
1659536700000|2022-08-03 14:25:00|21484.4|21464.4|21533.7|21513.7|21541.2|21521.2|21484.4|21464.4|143
1659537000000|2022-08-03 14:30:00|21532.8|21512.8|21567.8|21547.8|21593.1|21573.1|21526.2|21506.2|198
1659537300000|2022-08-03 14:35:00|21566.2|21546.2|21597.1|21577.1|21606.2|21586.2|21536.2|21516.2|160
1659537600000|2022-08-03 14:40:00|21599.6|21579.6|21600.3|21580.3|21610.5|21590.5|21568.7|21548.7|158
1659537900000|2022-08-03 14:45:00|21598.7|21578.7|21551.8|21531.8|21629.6|21609.6|21521.2|21501.2|281
1659538200000|2022-08-03 14:50:00|21545|21525|21530.9|21510.9|21562.1|21538.6|21514.3|21494.3|385
1659538500000|2022-08-03 14:55:00|21534.3|21514.3|21343.1|21323.1|21540.2|21520.2|21328.1|21302.4|469
1659538800000|2022-08-03 15:00:00|21340.6|21320.6|21303.7|21283.7|21340.6|21320.6|21273.7|21253.7|385
1659539100000|2022-08-03 15:05:00|21302.1|21282.1|21255|21235|21303.7|21283.7|21145|21125|389
1659539400000|2022-08-03 15:10:00|21255.9|21235.9|21244.3|21224.3|21270|21246.5|21231.8|21211.8|143
1659539700000|2022-08-03 15:15:00|21243.4|21223.4|21259.3|21239.3|21259.3|21239.3|21221.8|21193.6|206
1659540000000|2022-08-03 15:20:00|21269.3|21249.3|21276.8|21256.8|21314.3|21294.3|21269.3|21249.3|136
1659540300000|2022-08-03 15:25:00|21274.3|21254.3|21244.2|21224.2|21274.3|21254.3|21244.2|21224.2|87
1659540600000|2022-08-03 15:30:00|21247.4|21227.4|21291.7|21271.7|21291.7|21271.7|21244.2|21224.2|83
1659540900000|2022-08-03 15:35:00|21290.1|21270.1|21321.7|21301.7|21341.7|21321.7|21290.1|21270.1|239
1659541200000|2022-08-03 15:40:00|21320.1|21300.1|21319.2|21299.2|21345.1|21325.1|21309.2|21289.2|78
1659541500000|2022-08-03 15:45:00|21320.1|21300.1|21384.2|21364.2|21385.7|21365.7|21316.7|21296.7|202
1659541800000|2022-08-03 15:50:00|21381.7|21361.7|21370.1|21350.1|21381.7|21361.7|21334.2|21314.2|213
1659542100000|2022-08-03 15:55:00|21368.5|21348.5|21320.1|21300.1|21368.5|21348.5|21314.1|21294.1|126
1659542400000|2022-08-03 16:00:00|21319.1|21299.1|21315|21295|21319.1|21299.1|21272.9|21252.9|355
1659542700000|2022-08-03 16:05:00|21313.5|21293.5|21246.6|21226.6|21316.6|21296.6|21244.1|21224.1|98
1659543000000|2022-08-03 16:10:00|21245|21225|21225.7|21205.7|21266.6|21246.6|21225|21205|78
1659543300000|2022-08-03 16:15:00|21224.1|21204.1|21226.6|21206.6|21254.1|21234.1|21216.6|21196.6|125
1659543600000|2022-08-03 16:20:00|21225.6|21205.6|21245.6|21225.6|21274|21254|21223.1|21203.1|1105
1659543900000|2022-08-03 16:25:00|21249|21229|21219|21199|21259|21239|21218.1|21198.1|122
1659544200000|2022-08-03 16:30:00|21220.6|21200.6|21211.5|21191.5|21232.4|21212.4|21211.5|21191.5|56
1659544500000|2022-08-03 16:35:00|21210.6|21190.6|21242.4|21222.4|21244.9|21224.9|21210.6|21190.6|93
1659544800000|2022-08-03 16:40:00|21244|21224|21269.9|21249.9|21272.4|21252.4|21240.6|21220.6|40
1659545100000|2022-08-03 16:45:00|21272.4|21252.4|21267.4|21247.4|21272.4|21252.4|21261.4|21241.4|32
1659545400000|2022-08-03 16:50:00|21271.4|21251.4|21285.5|21265.5|21293.9|21273.9|21268.9|21248.9|66
1659545700000|2022-08-03 16:55:00|21286.4|21266.4|21303.9|21283.9|21311|21291|21283.9|21263.9|185
1659546000000|2022-08-03 17:00:00|21302.3|21282.3|21258.2|21238.2|21303.2|21283.2|21254.2|21234.2|49
1659546300000|2022-08-03 17:05:00|21255.7|21235.7|21260.7|21240.7|21265.7|21245.7|21255.7|21235.7|18
1659546600000|2022-08-03 17:10:00|21262.3|21242.3|21255.7|21235.7|21268.2|21248.2|21255.7|21235.7|56
1659546900000|2022-08-03 17:15:00|21257.3|21237.3|21300.7|21280.7|21303.2|21283.2|21255.7|21235.7|42
1659547200000|2022-08-03 17:20:00|21302.2|21282.2|21288.2|21268.2|21304.1|21284.1|21270.7|21250.7|69
1659547500000|2022-08-03 17:25:00|21290.7|21270.7|21319.1|21259.1|21319.1|21281.6|21280.6|21251.6|182
1659600900000|2022-08-04 08:15:00|21311.5|21251.5|21410.1|21370.1|21416.5|21388.3|21260.8|21230.6|103
1659601200000|2022-08-04 08:20:00|21397.4|21377.4|21312.2|21272.2|21397.4|21377.4|21307.4|21263.3|56
1659601500000|2022-08-04 08:25:00|21313.1|21273.1|21373.3|21333.3|21378.3|21345.8|21294.2|21266.7|38
1659601800000|2022-08-04 08:30:00|21360.8|21340.8|21315.8|21275.8|21373.3|21340.8|21300.8|21254.2|19
1659602100000|2022-08-04 08:35:00|21314.9|21274.9|21365.7|21345.7|21365.7|21345.7|21300.8|21268.2|14
1659602400000|2022-08-04 08:40:00|21378.2|21338.2|21358.2|21318.2|21378.2|21350.7|21340.7|21307.5|21
1659602700000|2022-08-04 08:45:00|21363.2|21323.2|21388.2|21348.2|21403.2|21373.2|21359.5|21323.2|32
1659603000000|2022-08-04 08:50:00|21375.7|21355.7|21273.2|21213.2|21375.7|21355.7|21228.9|21197.3|76
1659603300000|2022-08-04 08:55:00|21262.3|21222.3|21250.7|21230.7|21273.2|21240.7|21235.7|21198.2|15
1659603600000|2022-08-04 09:00:00|21247.4|21227.4|21235.6|21215.6|21247.4|21227.4|21201.4|21181.4|41
1659603900000|2022-08-04 09:05:00|21240.6|21220.6|21252.2|21232.2|21256.3|21236.3|21225.6|21199.7|18
1659604200000|2022-08-04 09:10:00|21255.4|21235.4|21259|21239|21283.1|21252.2|21255.4|21224.7|14
1659604500000|2022-08-04 09:15:00|21255.6|21235.6|21285.8|21265.8|21310.6|21290.6|21255.6|21235.6|16
1659604800000|2022-08-04 09:20:00|21283.1|21263.1|21301.5|21281.5|21301.5|21281.5|21283.1|21263.1|6
1659605100000|2022-08-04 09:25:00|21300.6|21280.6|21288.9|21268.9|21311.4|21281.5|21288.9|21251.4|2
1659605700000|2022-08-04 09:35:00|21290.5|21270.5|21315.5|21295.5|21338|21306.4|21288|21268|11
1659606000000|2022-08-04 09:40:00|21324.6|21284.6|21346.2|21326.2|21356.2|21326.2|21313.9|21283|62
1659606300000|2022-08-04 09:45:00|21347.1|21327.1|21321.2|21281.2|21352.6|21327.1|21303.7|21256.2|21
1659606600000|2022-08-04 09:50:00|21333|21273|21346.2|21306.2|21354.5|21309.5|21325.5|21273|7
1659606900000|2022-08-04 09:55:00|21338.8|21318.8|21362.9|21342.9|21362.9|21342.9|21338.8|21312.9|77
1659607200000|2022-08-04 10:00:00|21362|21342|21400.6|21380.6|21400.6|21380.6|21357.9|21337.9|29
1659607500000|2022-08-04 10:05:00|21399.7|21379.7|21431.3|21411.3|21431.3|21411.3|21399.7|21379.7|8
1659607800000|2022-08-04 10:10:00|21432.9|21412.9|21459.5|21439.5|21462.9|21439.5|21431.3|21411.3|28
1659608100000|2022-08-04 10:15:00|21460.4|21440.4|21489.6|21469.6|21489.6|21469.6|21455.4|21431.2|53
1659608400000|2022-08-04 10:20:00|21490.5|21470.5|21496.2|21476.2|21505.5|21485.5|21490.5|21470.5|37
1659608700000|2022-08-04 10:25:00|21495.3|21475.3|21493|21453|21509.6|21480.5|21482.1|21449.6|33
1659609000000|2022-08-04 10:30:00|21490.5|21470.5|21554.6|21534.6|21564.6|21542.1|21490.5|21470.5|37
1659609300000|2022-08-04 10:35:00|21553.7|21533.7|21549.6|21529.6|21563|21533.7|21541.4|21503|19
1659609600000|2022-08-04 10:40:00|21549.5|21529.5|21547|21527|21557.9|21529.5|21537|21510.3|15
1659609900000|2022-08-04 10:45:00|21549.5|21529.5|21513.6|21493.6|21549.5|21529.5|21513.6|21481|15
1659610200000|2022-08-04 10:50:00|21521.1|21481.1|21505.2|21485.2|21532.7|21485.2|21500.2|21469.3|5
1659610500000|2022-08-04 10:55:00|21506.1|21486.1|21547|21527|21547|21527|21495.4|21464.5|17
1659610800000|2022-08-04 11:00:00|21559.5|21519.5|21601.2|21561.2|21637.9|21617.9|21554.5|21519.5|101
1659611100000|2022-08-04 11:05:00|21598.7|21558.7|21553.7|21533.7|21598.7|21565.3|21548.7|21521.2|36
1659611400000|2022-08-04 11:10:00|21565.5|21525.5|21566.2|21546.2|21572.8|21548|21560.5|21525.5|9
1659611700000|2022-08-04 11:15:00|21563.7|21543.7|21607.8|21567.8|21611.2|21580.3|21563.7|21543.7|24
1659612000000|2022-08-04 11:20:00|21609.4|21569.4|21597.8|21577.8|21619.6|21590.4|21597.8|21569.4|12
1659612300000|2022-08-04 11:25:00|21596.2|21576.2|21634.4|21614.4|21640.3|21620.3|21595.3|21575.3|39
1659612600000|2022-08-04 11:30:00|21634.3|21614.3|21589.3|21569.3|21639.3|21619.3|21587.7|21567.7|76
1659612900000|2022-08-04 11:35:00|21590.2|21570.2|21590.2|21570.2|21601.1|21572|21588.6|21559.5|11
1659613200000|2022-08-04 11:40:00|21588.6|21568.6|21553.4|21533.4|21599.3|21570.9|21553.4|21533.4|40
1659613500000|2022-08-04 11:45:00|21555.9|21535.9|21589.3|21569.3|21589.3|21569.3|21554.3|21534.3|12
1659613800000|2022-08-04 11:50:00|21590.2|21570.2|21634.2|21614.2|21641.8|21621.8|21590.2|21570.2|45
1659614100000|2022-08-04 11:55:00|21636.7|21616.7|21637.6|21617.6|21654.2|21630.1|21636.7|21607.6|40
1659614400000|2022-08-04 12:00:00|21639.2|21619.2|21572.6|21552.6|21639.2|21619.2|21559.2|21539.2|200
1659614700000|2022-08-04 12:05:00|21576.7|21556.7|21671|21651|21691|21671|21576.7|21556.7|107
1659615000000|2022-08-04 12:10:00|21677.8|21657.8|21662.4|21642.4|21686.9|21666.9|21662.4|21642.4|104
1659615300000|2022-08-04 12:15:00|21659.9|21639.9|21664.1|21644.1|21672.4|21652.4|21626.7|21606.7|34
1659615600000|2022-08-04 12:20:00|21663.3|21643.3|21580|21560|21663.3|21643.3|21580|21550.7|138
1659615900000|2022-08-04 12:25:00|21580.9|21560.9|21476.4|21456.4|21592.3|21564.1|21473|21443.9|125
1659616200000|2022-08-04 12:30:00|21492.9|21432.9|21381.2|21361.2|21496.4|21436.4|21371.3|21351.3|255
1659616500000|2022-08-04 12:35:00|21388.7|21348.7|21458|21438|21485.5|21465.5|21381.2|21348.7|239
1659616800000|2022-08-04 12:40:00|21455.5|21435.5|21455.5|21435.5|21500.5|21480.5|21453|21433|157
1659617100000|2022-08-04 12:45:00|21454.6|21434.6|21356.2|21316.2|21454.6|21434.6|21313.7|21293.7|170
1659617400000|2022-08-04 12:50:00|21357.8|21317.8|21363.7|21343.7|21400.3|21371.2|21357.8|21317.8|140
1659617700000|2022-08-04 12:55:00|21361|21341|21365.3|21325.3|21403.7|21377.8|21341|21311.9|201
1659618000000|2022-08-04 13:00:00|21352.8|21332.8|21404.5|21384.5|21408.6|21388.6|21347.8|21327.8|71
1659618300000|2022-08-04 13:05:00|21403.6|21383.6|21413.6|21373.6|21433.6|21404.5|21381.8|21361.8|234
1659618600000|2022-08-04 13:10:00|21401.1|21381.1|21339.3|21319.3|21401.8|21381.8|21312.7|21292.7|159
1659618900000|2022-08-04 13:15:00|21341.1|21321.1|21314.3|21294.3|21347.7|21327.7|21314.3|21294.3|44
1659619200000|2022-08-04 13:20:00|21313.4|21293.4|21262.5|21242.5|21313.4|21293.4|21260.9|21240.9|885
1659619500000|2022-08-04 13:25:00|21263.4|21243.4|21292.6|21272.6|21308.4|21288.4|21260.9|21233.4|455
1659619800000|2022-08-04 13:30:00|21293.5|21273.5|21294.4|21274.4|21325|21297.6|21269.2|21238.4|102
1659620100000|2022-08-04 13:35:00|21296|21276|21315.1|21295.1|21325|21299.2|21296|21276|54
1659620400000|2022-08-04 13:40:00|21316|21296|21367.6|21347.6|21373.3|21353.3|21310.8|21290.4|129
1659620700000|2022-08-04 13:45:00|21366.7|21346.7|21357.9|21337.9|21413.5|21390.4|21357.9|21337.9|1114
1659621000000|2022-08-04 13:50:00|21355.2|21335.2|21346.1|21326.1|21392|21360.2|21322.7|21300.2|203
1659621300000|2022-08-04 13:55:00|21347.7|21327.7|21377.7|21357.7|21417|21384.5|21332.7|21304.5|867
1659621600000|2022-08-04 14:00:00|21375.2|21355.2|21401.8|21361.8|21421.8|21392.7|21375.2|21348.6|199
1659621900000|2022-08-04 14:05:00|21389.3|21369.3|21452.7|21432.7|21465.2|21443.6|21389.3|21369.3|78
1659622200000|2022-08-04 14:10:00|21451|21431|21361.4|21341.4|21453.5|21431|21361.4|21341.4|180
1659622500000|2022-08-04 14:15:00|21358.2|21338.2|21369.4|21349.4|21382.8|21362.8|21325.9|21300.1|1815
1659622800000|2022-08-04 14:20:00|21371|21351|21405.3|21365.3|21405.3|21374.4|21354.4|21334.4|36
1659623100000|2022-08-04 14:25:00|21406.9|21366.9|21412.7|21392.7|21430.3|21406|21395.3|21366.9|57
1659623400000|2022-08-04 14:30:00|21411.9|21391.9|21409.3|21389.3|21424.5|21404.5|21396|21363.6|70
1659623700000|2022-08-04 14:35:00|21406.8|21386.8|21446.8|21426.8|21446.8|21426.8|21390.9|21370.9|70
1659624000000|2022-08-04 14:40:00|21445.9|21425.9|21560.3|21540.3|21560.3|21540.3|21430.9|21410.9|616
1659624300000|2022-08-04 14:45:00|21565.3|21545.3|21644.8|21624.8|21644.8|21624.8|21565.3|21545.3|431
1659624600000|2022-08-04 14:50:00|21645.6|21625.6|21664.9|21644.9|21691|21663.5|21633.1|21605.6|433
1659624900000|2022-08-04 14:55:00|21665.8|21645.8|21708.3|21688.3|21725.8|21705.8|21663.1|21639|378
1659625200000|2022-08-04 15:00:00|21709.1|21689.1|21720|21700|21739.3|21713.4|21709.1|21689.1|256
1659625500000|2022-08-04 15:05:00|21717.5|21697.5|21753.2|21733.2|21781.6|21761.6|21712.5|21692.5|271
1659625800000|2022-08-04 15:10:00|21770|21730|21756.4|21736.4|21795|21775|21753.9|21728.9|253
1659626100000|2022-08-04 15:15:00|21755.5|21735.5|21733.6|21713.6|21755.5|21735.5|21687.7|21656.8|286
1659626400000|2022-08-04 15:20:00|21734.5|21714.5|21708.4|21668.4|21759.5|21739.5|21703.4|21668.4|155
1659626700000|2022-08-04 15:25:00|21700.9|21680.9|21748.5|21728.5|21748.5|21728.5|21691.8|21671.8|207
1659627000000|2022-08-04 15:30:00|21743.5|21723.5|21748.4|21728.4|21759.3|21739.3|21739.3|21719.3|208
1659627300000|2022-08-04 15:35:00|21749.3|21729.3|21730.9|21710.9|21750.1|21730.1|21707.5|21684.2|251
1659627600000|2022-08-04 15:40:00|21731.7|21711.7|21655.8|21635.8|21733.4|21713.4|21624.1|21604.1|229
1659627900000|2022-08-04 15:45:00|21658.3|21638.3|21674.9|21654.9|21691.5|21671.5|21646.4|21626.4|128
1659628200000|2022-08-04 15:50:00|21674|21654|21713.9|21693.9|21717.4|21697.4|21674|21654|64
1659628500000|2022-08-04 15:55:00|21718.1|21698.1|21679.7|21659.7|21723.3|21703.3|21679.7|21659.7|171
1659628800000|2022-08-04 16:00:00|21680.6|21660.6|21689.7|21669.7|21697.2|21677.2|21661.3|21641.3|72
1659629100000|2022-08-04 16:05:00|21691.3|21671.3|21684.7|21664.7|21697.2|21677.2|21674.7|21654.7|128
1659629400000|2022-08-04 16:10:00|21685.6|21665.6|21717|21697|21732.3|21712.3|21685.6|21665.6|290
1659629700000|2022-08-04 16:15:00|21713.6|21693.6|21711.4|21691.4|21717.2|21697.2|21698.8|21678.8|101
1659630000000|2022-08-04 16:20:00|21712.3|21692.3|21711.4|21691.4|21727.3|21707.3|21677.1|21657.1|1038
1659630300000|2022-08-04 16:25:00|21707.3|21687.3|21717.3|21697.3|21726.4|21706.4|21706.4|21686.4|266
1659630600000|2022-08-04 16:30:00|21719.8|21699.8|21748.9|21728.9|21748.9|21728.9|21719.8|21699.8|157
1659630900000|2022-08-04 16:35:00|21747.2|21727.2|21744|21724|21747.2|21727.2|21730.6|21710.6|38
1659631200000|2022-08-04 16:40:00|21745.6|21725.6|21736.5|21716.5|21749.7|21729.7|21736.5|21716.5|112
1659631500000|2022-08-04 16:45:00|21734.9|21714.9|21729.8|21709.8|21738.2|21718.2|21729.8|21709.8|38
1659631800000|2022-08-04 16:50:00|21724.8|21704.8|21727.3|21707.3|21729.8|21709.8|21709.8|21689.8|66
1659632100000|2022-08-04 16:55:00|21728.2|21708.2|21738.2|21718.2|21767.3|21747.3|21727.3|21707.3|246
1659632400000|2022-08-04 17:00:00|21737.3|21717.3|21672.3|21652.3|21737.3|21717.3|21670.7|21650.7|118
1659632700000|2022-08-04 17:05:00|21669.8|21649.8|21680.6|21660.6|21680.6|21660.6|21666.5|21646.5|36
1659633000000|2022-08-04 17:10:00|21682.3|21662.3|21699|21679|21699|21679|21682.3|21662.3|32
1659633300000|2022-08-04 17:15:00|21701.5|21681.5|21694.7|21674.7|21701.5|21681.5|21693.1|21673.1|62
1659633600000|2022-08-04 17:20:00|21693.1|21673.1|21714.7|21694.7|21719.7|21699.7|21691.3|21668.1|79
1659633900000|2022-08-04 17:25:00|21713.8|21693.8|21728.9|21708.9|21728.9|21708.9|21704|21678.1|198
1659687300000|2022-08-05 08:15:00|21736.2|21696.2|21866.1|21846.1|21896.2|21876.2|21736.2|21696.2|379
1659687600000|2022-08-05 08:20:00|21871.1|21831.1|21860.2|21840.2|21871.1|21840.2|21823.6|21803.6|55
1659687900000|2022-08-05 08:25:00|21858.5|21838.5|21901|21881|21903.5|21883.5|21850.2|21830.2|114
1659688200000|2022-08-05 08:30:00|21906|21886|21918.6|21898.6|21947.7|21927.7|21906|21886|161
1659688500000|2022-08-05 08:35:00|21915.2|21895.2|21926|21906|21926|21906|21901.9|21876.1|58
1659688800000|2022-08-05 08:40:00|21924.3|21904.3|21917.7|21897.7|21924.3|21904.3|21901.8|21881.8|37
1659689100000|2022-08-05 08:45:00|21915.2|21895.2|21905.9|21885.9|21918.5|21898.5|21905.9|21885.9|13
1659689400000|2022-08-05 08:50:00|21910.9|21890.9|21908.4|21888.4|21926|21906|21902.6|21882.6|38
1659689700000|2022-08-05 08:55:00|21906.8|21886.8|21905.9|21885.9|21906.8|21886.8|21903.4|21883.4|7
1659690000000|2022-08-05 09:00:00|21906.8|21886.8|21908.4|21888.4|21908.4|21888.4|21906.8|21886.8|39
1659690300000|2022-08-05 09:05:00|21903.4|21883.4|21795.9|21775.9|21903.4|21883.4|21795.9|21775.9|86
1659690600000|2022-08-05 09:10:00|21795|21775|21768.3|21748.3|21802.5|21782.5|21766.6|21746.6|50
1659690900000|2022-08-05 09:15:00|21767.4|21747.4|21711.6|21691.6|21769.1|21749.1|21711.6|21691.6|39
1659691200000|2022-08-05 09:20:00|21712.5|21692.5|21679.1|21659.1|21712.5|21692.5|21663.2|21634.1|67
1659691500000|2022-08-05 09:25:00|21663.2|21643.2|21612.4|21592.4|21663.2|21643.2|21612.4|21592.4|116
1659691800000|2022-08-05 09:30:00|21610.7|21590.7|21588.2|21568.2|21631.5|21611.5|21566.5|21546.5|138
1659692100000|2022-08-05 09:35:00|21592.3|21572.3|21605.7|21585.7|21605.7|21585.7|21574.8|21549.8|13
1659692400000|2022-08-05 09:40:00|21604.9|21584.9|21584.8|21564.8|21605.7|21585.7|21577.3|21557.3|28
1659692700000|2022-08-05 09:45:00|21586.4|21566.4|21668.9|21648.9|21685.6|21659.8|21586.4|21566.4|97
1659693000000|2022-08-05 09:50:00|21669.8|21649.8|21679.8|21659.8|21705.6|21679|21662.3|21634.8|50
1659693300000|2022-08-05 09:55:00|21678.1|21658.1|21677.2|21657.2|21702.3|21676.5|21677.2|21650.6|30
1659693600000|2022-08-05 10:00:00|21678.1|21658.1|21682.2|21662.2|21684.7|21664.7|21678.1|21658.1|34
1659693900000|2022-08-05 10:05:00|21680.5|21660.5|21677.2|21657.2|21680.5|21660.5|21662.2|21642.2|11
1659694200000|2022-08-05 10:10:00|21674.7|21654.7|21629.7|21609.7|21677.2|21657.2|21629.7|21595.5|15
1659694500000|2022-08-05 10:15:00|21635.5|21595.5|21664.7|21644.7|21677.2|21657.2|21621.3|21587.2|12
1659694800000|2022-08-05 10:20:00|21665.5|21645.5|21649.6|21629.6|21677.2|21654.7|21649.6|21629.6|14
1659695100000|2022-08-05 10:25:00|21647.1|21627.1|21606.3|21586.3|21647.1|21627.1|21595.4|21575.4|30
1659695400000|2022-08-05 10:30:00|21605.4|21585.4|21497|21477|21605.4|21585.4|21497|21477|110
1659695700000|2022-08-05 10:35:00|21499.5|21479.5|21510.4|21490.4|21512.9|21492.9|21470.4|21450.4|30
1659696000000|2022-08-05 10:40:00|21502.9|21482.9|21510.4|21490.4|21512|21490.4|21497.9|21472|57
1659696300000|2022-08-05 10:45:00|21515.4|21495.4|21477.8|21457.8|21515.4|21495.4|21467.9|21447.9|36
1659696600000|2022-08-05 10:50:00|21482.8|21462.8|21476.1|21456.1|21500.3|21462.8|21462.8|21430.3|31
1659696900000|2022-08-05 10:55:00|21474.5|21454.5|21441.1|21421.1|21481.2|21461.2|21441.1|21417|23
1659697200000|2022-08-05 11:00:00|21436.9|21416.9|21437.8|21417.8|21437.8|21417.8|21397.8|21377.8|70
1659697500000|2022-08-05 11:05:00|21442.8|21422.8|21457.8|21437.8|21470.3|21441.9|21425.3|21405.3|29
1659697800000|2022-08-05 11:10:00|21442.7|21422.7|21427.7|21407.7|21442.7|21422.7|21418.6|21395.3|13
1659698100000|2022-08-05 11:15:00|21431|21411|21401|21381|21441|21421|21398.5|21378.5|440
1659698400000|2022-08-05 11:20:00|21399.3|21379.3|21385.1|21365.1|21399.3|21379.3|21366.8|21346.8|425
1659698700000|2022-08-05 11:25:00|21386|21366|21406.8|21386.8|21410.1|21390.1|21386|21366|38
1659699000000|2022-08-05 11:30:00|21404.3|21384.3|21337.5|21317.5|21405.9|21385.9|21331.7|21306.8|80
1659699300000|2022-08-05 11:35:00|21335|21315|21305|21285|21335|21315|21295|21275|60
1659699600000|2022-08-05 11:40:00|21307.5|21287.5|21290|21270|21350|21330|21285|21265|67
1659699900000|2022-08-05 11:45:00|21292.5|21272.5|21305.8|21285.8|21318.3|21287.4|21270.9|21250.9|604
1659700200000|2022-08-05 11:50:00|21304.9|21284.9|21304.9|21284.9|21316.6|21285.8|21272.4|21252.4|205
1659700500000|2022-08-05 11:55:00|21303.3|21283.3|21325.9|21305.9|21325.9|21305.9|21300.8|21278.3|430
1659700800000|2022-08-05 12:00:00|21325|21305|21260.7|21240.7|21364.1|21344.1|21164.9|21139.1|479
1659701100000|2022-08-05 12:05:00|21265.7|21225.7|21269|21249|21291.6|21270.7|21250.7|21223.2|59
1659701400000|2022-08-05 12:10:00|21272.4|21252.4|21293.2|21273.2|21294.9|21274.9|21262.4|21234.9|43
1659701700000|2022-08-05 12:15:00|21294.9|21274.9|21308.2|21288.2|21344.8|21315.7|21294.9|21274.9|113
1659702000000|2022-08-05 12:20:00|21306.5|21286.5|21236.5|21216.5|21306.5|21286.5|21234|21214|101
1659702300000|2022-08-05 12:25:00|21235.6|21215.6|21280.6|21260.6|21305.7|21277.3|21220.7|21199.9|76
1659702600000|2022-08-05 12:30:00|21273.1|21253.1|21145.6|21125.6|21273.1|21253.1|21128.1|21108.1|1041
1659702900000|2022-08-05 12:35:00|21154.8|21114.8|21071.4|21051.4|21162.3|21137.3|21056.4|21036.4|237
1659703200000|2022-08-05 12:40:00|21073.1|21053.1|20983.8|20963.8|21119.7|21098.9|20983.8|20963.8|1388
1659703500000|2022-08-05 12:45:00|20982.2|20962.2|20998.9|20978.9|21011.4|20991.4|20936.4|20916.4|562
1659703800000|2022-08-05 12:50:00|20996.4|20976.4|20958.9|20938.9|21011.4|20991.4|20938.9|20918.9|203
1659704100000|2022-08-05 12:55:00|20956.4|20936.4|20969.6|20949.6|20969.6|20949.6|20880.5|20860.5|553
1659704400000|2022-08-05 13:00:00|20963.8|20943.8|20935.5|20915.5|20963.8|20943.8|20899.6|20879.6|322
1659704700000|2022-08-05 13:05:00|20934.6|20914.6|20880.5|20860.5|20934.6|20914.6|20878|20858|607
1659705000000|2022-08-05 13:10:00|20878.8|20858.8|20961.2|20941.2|20977.1|20957.1|20863.8|20843.8|646
1659705300000|2022-08-05 13:15:00|20962.1|20942.1|21090.4|21070.4|21091.3|21071.3|20962.1|20942.1|665
1659705600000|2022-08-05 13:20:00|21089.6|21069.6|21148.7|21128.7|21148.7|21128.7|21067.9|21047.9|337
1659705900000|2022-08-05 13:25:00|21146.2|21126.2|21110.4|21090.4|21154.5|21128.7|21103.7|21083.7|59
1659706200000|2022-08-05 13:30:00|21108.7|21088.7|21200.3|21180.3|21242.8|21220.3|21090.4|21070.4|1214
1659706500000|2022-08-05 13:35:00|21199.5|21179.5|21158.6|21138.6|21199.5|21179.5|21076.1|21056.1|945
1659706800000|2022-08-05 13:40:00|21156.9|21136.9|21151.1|21131.1|21167.8|21146.9|21111.1|21091.1|115
1659707100000|2022-08-05 13:45:00|21143.5|21123.5|21112.7|21092.7|21156.1|21136.1|21081.9|21061.9|283
1659707400000|2022-08-05 13:50:00|21119.4|21099.4|21143.5|21123.5|21177.7|21151.1|21111.1|21091.1|190
1659707700000|2022-08-05 13:55:00|21142.7|21122.7|21184.4|21164.4|21206.9|21186.9|21121.9|21101.9|483
1659708000000|2022-08-05 14:00:00|21194.4|21174.4|21101|21081|21194.4|21174.4|21072.7|21052.7|147
1659708300000|2022-08-05 14:05:00|21102.7|21082.7|21085.1|21065.1|21104.4|21084.4|21037.7|21017.7|1117
1659708600000|2022-08-05 14:10:00|21082.6|21062.6|21171|21151|21196|21173.5|21080.1|21060.1|156
1659708900000|2022-08-05 14:15:00|21168.5|21148.5|21076|21056|21176|21156|21072.6|21052.6|122
1659709200000|2022-08-05 14:20:00|21080.1|21060.1|21105.9|21085.9|21105.9|21085.9|21080.1|21057.7|288
1659709500000|2022-08-05 14:25:00|21107.6|21087.6|21115.1|21095.1|21143.4|21123.4|21105.1|21085.1|299
1659709800000|2022-08-05 14:30:00|21116.7|21096.7|21169.2|21149.2|21169.2|21149.2|21098.4|21074.3|621
1659710100000|2022-08-05 14:35:00|21171.8|21151.8|21314.2|21294.2|21315.1|21294.2|21171.8|21151.8|269
1659710400000|2022-08-05 14:40:00|21315.9|21295.9|21284.2|21264.2|21316.7|21296.7|21269.2|21249.2|116
1659710700000|2022-08-05 14:45:00|21289.2|21269.2|21236.6|21216.6|21311.7|21291.7|21228.3|21208.3|253
1659711000000|2022-08-05 14:50:00|21233.3|21213.3|21201.6|21181.6|21254.2|21234.2|21169.2|21149.2|126
1659711300000|2022-08-05 14:55:00|21204.1|21184.1|21206.6|21186.6|21214.1|21194.1|21178.3|21158.3|56
1659711600000|2022-08-05 15:00:00|21208.3|21188.3|21184.1|21144.1|21215|21195|21181.6|21144.1|111
1659711900000|2022-08-05 15:05:00|21171.6|21151.6|21158.3|21138.3|21171.6|21151.6|21143.3|21123.3|199
1659712200000|2022-08-05 15:10:00|21156.6|21136.6|21106.6|21086.6|21159.1|21139.1|21106.6|21086.6|110
1659712500000|2022-08-05 15:15:00|21111.6|21091.6|20976.6|20956.6|21116.6|21096.6|20975.7|20955.7|178
1659712800000|2022-08-05 15:20:00|20978.2|20958.2|20860.7|20840.7|20996.6|20976.6|20859.9|20839.9|433
1659713100000|2022-08-05 15:25:00|20862.4|20842.4|20819.8|20799.8|20863.2|20843.2|20709.8|20682.3|731
1659713400000|2022-08-05 15:30:00|20804.8|20784.8|20778.2|20758.2|20820.7|20800.7|20762.3|20742.3|205
1659713700000|2022-08-05 15:35:00|20781.5|20761.5|20753.2|20733.2|20809.8|20789.8|20735.7|20715.7|217
1659714000000|2022-08-05 15:40:00|20748.2|20728.2|20712.3|20692.3|20767.3|20739.8|20671.4|20651.4|385
1659714300000|2022-08-05 15:45:00|20709.8|20689.8|20736.4|20716.4|20762.3|20742.3|20683.9|20663.9|262
1659714600000|2022-08-05 15:50:00|20737.3|20717.3|20738.9|20718.9|20755.6|20731.5|20734.8|20713.9|71
1659714900000|2022-08-05 15:55:00|20739.8|20719.8|20734.7|20714.7|20755.6|20735.6|20724.8|20704.8|133
1659715200000|2022-08-05 16:00:00|20737.2|20717.2|20799.7|20779.7|20827.2|20801.4|20737.2|20717.2|207
1659715500000|2022-08-05 16:05:00|20802.2|20782.2|20759.7|20739.7|20813.9|20787.2|20749.7|20718.9|101
1659715800000|2022-08-05 16:10:00|20761.4|20741.4|20707.2|20687.2|20782.2|20762.2|20682.2|20662.2|228
1659716100000|2022-08-05 16:15:00|20709.7|20689.7|20702.2|20682.2|20722.2|20702.2|20693.8|20673.8|187
1659716400000|2022-08-05 16:20:00|20707.2|20687.2|20792.2|20772.2|20796.3|20776.3|20692.2|20672.2|2004
1659716700000|2022-08-05 16:25:00|20796.3|20776.3|20776.3|20756.3|20823|20803|20756.3|20736.3|245
1659717000000|2022-08-05 16:30:00|20777.2|20757.2|20801.3|20781.3|20801.3|20781.3|20771.3|20751.3|204
1659717300000|2022-08-05 16:35:00|20802.2|20782.2|20814.6|20794.6|20832.1|20812.1|20802.2|20782.2|75
1659717600000|2022-08-05 16:40:00|20813.8|20793.8|20801.2|20781.2|20815.5|20795.5|20781.3|20761.3|319
1659717900000|2022-08-05 16:45:00|20803.7|20783.7|20849.6|20829.6|20850.4|20830.4|20803.7|20783.7|77
1659718200000|2022-08-05 16:50:00|20847.1|20827.1|20835.4|20815.4|20855.4|20833.8|20835.4|20815.4|63
1659718500000|2022-08-05 16:55:00|20833.7|20813.7|20831.2|20811.2|20836.2|20816.2|20817.9|20797.9|73
1659718800000|2022-08-05 17:00:00|20830.4|20810.4|20847|20827|20853.7|20833.7|20830.4|20810.4|56
1659719100000|2022-08-05 17:05:00|20847.9|20827.9|20832|20812|20858.6|20832|20814.5|20790.4|260
1659719400000|2022-08-05 17:10:00|20832.9|20812.9|20846.2|20806.2|20852|20826.2|20832.9|20806.2|47
1659719700000|2022-08-05 17:15:00|20842.9|20802.9|20797|20777|20842.9|20810.3|20787.8|20767.8|98
1659720000000|2022-08-05 17:20:00|20798.7|20778.7|20701.1|20681.1|20798.7|20778.7|20692|20667.9|758
1659720300000|2022-08-05 17:25:00|20700.3|20680.3|20717|20697|20727|20700.3|20693.6|20672|587
1659946500000|2022-08-08 08:15:00|20867.6|20847.6|20824.1|20804.1|20929.4|20903.4|20824.1|20802.3|112
1659946800000|2022-08-08 08:20:00|20822.3|20802.3|20806.6|20786.6|20860.6|20834.8|20799.8|20779.8|112
1659947100000|2022-08-08 08:25:00|20804.8|20784.8|20890.5|20870.5|20892.3|20872.3|20802.3|20782.3|47
1659947400000|2022-08-08 08:30:00|20889.8|20869.8|20917.3|20877.3|20917.3|20889|20883.3|20850.8|196
1659947700000|2022-08-08 08:35:00|20906.5|20886.5|20916.5|20896.5|20923.3|20903.3|20885.8|20865.8|41
1659948000000|2022-08-08 08:40:00|20918.3|20898.3|20919|20899|20929.3|20905.8|20914|20887.5|34
1659948300000|2022-08-08 08:45:00|20920.8|20900.8|20899.3|20879.3|20923.5|20900.8|20880.7|20860.7|47
1659948600000|2022-08-08 08:50:00|20895.7|20875.7|20891.5|20871.5|20923.2|20903.2|20873.2|20853.2|222
1659948900000|2022-08-08 08:55:00|20889|20869|20952.5|20932.5|20952.5|20932.5|20874.7|20854.7|61
1659949200000|2022-08-08 09:00:00|20953.2|20933.2|21000|20980|21006.7|20983.2|20950|20930|50
1659949500000|2022-08-08 09:05:00|21000.7|20980.7|20945.7|20925.7|21020|21000|20945.7|20925.7|59
1659949800000|2022-08-08 09:10:00|20943.2|20923.2|20859.9|20839.9|20943.2|20923.2|20859.9|20839.9|148
1659950100000|2022-08-08 09:15:00|20855.7|20835.7|20827.4|20807.4|20855.7|20835.7|20820.9|20800.9|31
1659950400000|2022-08-08 09:20:00|20825.6|20805.6|20781.7|20761.7|20825.6|20805.6|20781.7|20761.7|32
1659950700000|2022-08-08 09:25:00|20790.9|20750.9|20777.4|20757.4|20790.9|20758.1|20772.4|20750.9|234
1659951000000|2022-08-08 09:30:00|20776.6|20756.6|20680.9|20660.9|20780.9|20760.9|20638.4|20610.9|170
1659951300000|2022-08-08 09:35:00|20681.6|20661.6|20699.1|20679.1|20704.1|20684.1|20681.6|20661.6|32
1659951600000|2022-08-08 09:40:00|20699.8|20679.8|20695.6|20675.6|20719.1|20693.1|20695.6|20665.6|116
1659951900000|2022-08-08 09:45:00|20699.1|20679.1|20692.3|20672.3|20733.1|20713.1|20691.6|20671.6|19
1659952200000|2022-08-08 09:50:00|20690.5|20670.5|20643|20623|20695.5|20670.5|20643|20623|39
1659952500000|2022-08-08 09:55:00|20637.7|20617.7|20558|20538|20637.7|20617.7|20554.8|20534.8|118
1659952800000|2022-08-08 10:00:00|20590.5|20530.5|20628|20608|20643|20609.8|20572.7|20530.5|47
1659953100000|2022-08-08 10:05:00|20630.5|20610.5|20675.5|20655.5|20680.5|20660.5|20620.5|20600.5|27
1659953400000|2022-08-08 10:10:00|20671.9|20651.9|20678|20658|20688|20668|20671.2|20651.2|22
1659953700000|2022-08-08 10:15:00|20679.7|20659.7|20706.9|20686.9|20706.9|20686.9|20679.7|20659.7|348
1659954000000|2022-08-08 10:20:00|20708.4|20688.4|20677.9|20657.9|20732.9|20712.9|20677.9|20657.9|49
1659954300000|2022-08-08 10:25:00|20692.6|20652.6|20702.9|20682.9|20705.4|20682.9|20689.4|20652.6|11
1659954600000|2022-08-08 10:30:00|20715.4|20675.4|20707.2|20687.2|20715.4|20695.4|20706.1|20675.4|6
1659954900000|2022-08-08 10:35:00|20707.1|20687.1|20644.6|20624.6|20710.4|20690.4|20644.6|20624.6|41
1659955200000|2022-08-08 10:40:00|20642.9|20622.9|20662.9|20642.9|20662.9|20642.9|20642.9|20622.9|10
1659955500000|2022-08-08 10:45:00|20663.6|20643.6|20637.8|20617.8|20665.4|20645.4|20637.8|20617.8|22
1659955800000|2022-08-08 10:50:00|20639.6|20619.6|20687.1|20647.1|20688.9|20662.8|20639.6|20619.6|14
1659956100000|2022-08-08 10:55:00|20677.8|20657.8|20695.3|20675.3|20695.3|20675.3|20677.8|20657.8|23
1659956400000|2022-08-08 11:00:00|20694.6|20674.6|20695.3|20675.3|20697.8|20677.8|20692.8|20672.8|10
1659956700000|2022-08-08 11:05:00|20693.8|20673.8|20682.8|20662.8|20693.8|20673.8|20680.3|20660.3|6
1659957000000|2022-08-08 11:10:00|20690.3|20650.3|20572.8|20552.8|20690.3|20657.3|20572.8|20552.8|45
1659957300000|2022-08-08 11:15:00|20570.3|20550.3|20582.7|20562.7|20585.2|20565.2|20570.3|20550.3|24
1659957600000|2022-08-08 11:20:00|20583.5|20563.5|20595.2|20575.2|20599.5|20579.5|20572.7|20552.7|42
1659957900000|2022-08-08 11:25:00|20595.9|20575.9|20670.2|20650.2|20672.7|20652.7|20595.9|20575.9|49
1659958200000|2022-08-08 11:30:00|20675.5|20635.5|20686.7|20666.7|20699.9|20669.2|20654.5|20627.7|290
1659958500000|2022-08-08 11:35:00|20686.6|20666.6|20681.6|20641.6|20688.4|20666.6|20649.1|20623.8|40
1659958800000|2022-08-08 11:40:00|20679.9|20639.9|20727.3|20687.3|20728.4|20694.1|20669.1|20639.9|57
1659959100000|2022-08-08 11:45:00|20729.1|20689.1|20751.6|20731.6|20769.1|20749.1|20729.1|20689.1|24
1659959400000|2022-08-08 11:50:00|20747.3|20727.3|20768.3|20748.3|20768.3|20748.3|20731.6|20711.6|129
1659959700000|2022-08-08 11:55:00|20766.6|20746.6|20815.8|20795.8|20825.1|20795.8|20766.6|20746.6|118
1659960000000|2022-08-08 12:00:00|20816.6|20796.6|20881.5|20861.5|20901.6|20881.6|20788.3|20768.3|140
1659960300000|2022-08-08 12:05:00|20880.8|20860.8|20835.5|20815.5|20901.5|20881.5|20834|20811.5|53
1659960600000|2022-08-08 12:10:00|20840.8|20820.8|20791.5|20771.5|20848.3|20828.3|20763.3|20743.3|74
1659960900000|2022-08-08 12:15:00|20793.3|20773.3|20876.5|20856.5|20876.5|20856.5|20793.3|20773.3|35
1659961200000|2022-08-08 12:20:00|20879|20859|20924|20904|20941.5|20921.5|20879|20858|235
1659961500000|2022-08-08 12:25:00|20924.7|20904.7|20969|20949|20974|20954|20909.3|20889.3|87
1659961800000|2022-08-08 12:30:00|20969.7|20949.7|21001.4|20981.4|21019|20999|20969.7|20949.7|226
1659962100000|2022-08-08 12:35:00|21008.9|20988.9|21085.4|21065.4|21127.9|21107.9|21008.9|20988.9|237
1659962400000|2022-08-08 12:40:00|21084.7|21064.7|21079.6|21059.6|21090.4|21070.4|21027.9|21007.9|99
1659962700000|2022-08-08 12:45:00|21078.9|21058.9|21018.2|20998.2|21084.6|21063.9|21016.4|20996.4|92
1659963000000|2022-08-08 12:50:00|21013.2|20993.2|21051.4|21011.4|21051.4|21019.9|20988.2|20968.2|338
1659963300000|2022-08-08 12:55:00|21046.1|21006.1|21052.8|21032.8|21055.3|21035.3|21035.3|21006.1|57
1659963600000|2022-08-08 13:00:00|21053.6|21033.6|21010.3|20990.3|21075.3|21055.3|21002.1|20982.1|190
1659963900000|2022-08-08 13:05:00|21006.3|20986.3|21010.3|20990.3|21046.3|21026.3|21002.1|20982.1|65
1659964200000|2022-08-08 13:10:00|21007.1|20987.1|21124.5|21104.5|21127.8|21107.8|21007.1|20987.1|264
1659964500000|2022-08-08 13:15:00|21138.2|21118.2|21169.5|21149.5|21173.5|21153.5|21135.3|21115.3|239
1659964800000|2022-08-08 13:20:00|21167.7|21147.7|21188.9|21168.9|21188.9|21168.9|21132|21112|119
1659965100000|2022-08-08 13:25:00|21188.2|21168.2|21196.7|21176.7|21212.7|21192.7|21188.2|21168.2|110
1659965400000|2022-08-08 13:30:00|21200.2|21180.2|21206.7|21186.7|21219.2|21199.2|21181.7|21161.7|157
1659965700000|2022-08-08 13:35:00|21207.4|21187.4|21195.9|21175.9|21220.9|21200.9|21194.1|21174.1|145
1659966000000|2022-08-08 13:40:00|21196.6|21176.6|21206.3|21186.3|21207|21187|21179.9|21159.9|141
1659966300000|2022-08-08 13:45:00|21208.1|21188.1|21168.1|21148.1|21249.5|21229.5|21153.1|21133.1|243
1659966600000|2022-08-08 13:50:00|21170.6|21150.6|21190.1|21170.1|21233.1|21213.1|21165.6|21145.6|175
1659966900000|2022-08-08 13:55:00|21184.8|21164.8|21095.8|21075.8|21184.8|21164.8|21069.1|21047.3|294
1659967200000|2022-08-08 14:00:00|21098.3|21078.3|21051.5|21031.5|21104.1|21084.1|21051.5|21031.5|233
1659967500000|2022-08-08 14:05:00|21049.4|21029.4|21109|21089|21109|21089|21026.5|21006.5|452
1659967800000|2022-08-08 14:10:00|21108.3|21088.3|21158.7|21138.7|21191.9|21171.9|21106.5|21086.5|625
1659968100000|2022-08-08 14:15:00|21159.4|21139.4|21130.5|21110.5|21185.5|21165.5|21125.5|21105.5|83
1659968400000|2022-08-08 14:20:00|21128.7|21108.7|21102.9|21082.9|21144.7|21124.7|21096.2|21076.2|81
1659968700000|2022-08-08 14:25:00|21103.7|21083.7|21107.9|21087.9|21125.4|21105.4|21103.7|21079|99
1659969000000|2022-08-08 14:30:00|21108.6|21088.6|21112.2|21092.2|21126.1|21106.1|21102.9|21082.9|51
1659969300000|2022-08-08 14:35:00|21125.4|21085.4|21110.4|21090.4|21131.1|21111.1|21078.9|21056.4|104
1659969600000|2022-08-08 14:40:00|21113.6|21093.6|21112.9|21092.9|21138.6|21118.6|21092.9|21072.9|100
1659969900000|2022-08-08 14:45:00|21113.6|21093.6|20997.1|20977.1|21115.4|21095.4|20989.6|20969.6|145
1659970200000|2022-08-08 14:50:00|20997.8|20977.8|21030.3|21010.3|21030.3|21010.3|20977.1|20957.1|136
1659970500000|2022-08-08 14:55:00|21032.5|21012.5|21082.8|21062.8|21102.8|21082.8|21032.5|21012.5|88
1659970800000|2022-08-08 15:00:00|21082.1|21062.1|21071.7|21051.7|21097.5|21077.5|21064.2|21044.2|514
1659971100000|2022-08-08 15:05:00|21069.2|21049.2|21079.2|21059.2|21090|21067.5|21033.8|21013.8|493
1659971400000|2022-08-08 15:10:00|21081|21061|21114.2|21094.2|21114.2|21094.2|21081|21061|117
1659971700000|2022-08-08 15:15:00|21114.9|21094.9|21144.6|21124.6|21144.6|21124.6|21086.7|21061.7|378
1659972000000|2022-08-08 15:20:00|21146.4|21126.4|21187.1|21167.1|21187.8|21167.8|21120.6|21100.6|358
1659972300000|2022-08-08 15:25:00|21186.4|21166.4|21328.8|21308.8|21333.5|21313.5|21182.1|21162.1|370
1659972600000|2022-08-08 15:30:00|21327.1|21307.1|21203.1|21183.1|21327.1|21307.1|21199.9|21179.9|365
1659972900000|2022-08-08 15:35:00|21204.5|21184.5|21192.3|21172.3|21238.1|21218.1|21188.1|21164.8|131
1659973200000|2022-08-08 15:40:00|21190.6|21170.6|21185.6|21165.6|21213.8|21193.8|21164.1|21144.1|122
1659973500000|2022-08-08 15:45:00|21183.1|21163.1|21153|21133|21183.1|21163.1|21148|21124.8|74
1659973800000|2022-08-08 15:50:00|21154.8|21134.8|21148|21128|21163|21143|21143|21123|92
1659974100000|2022-08-08 15:55:00|21149.8|21129.8|21071.5|21051.5|21160.5|21140.5|21071.5|21051.5|370
1659974400000|2022-08-08 16:00:00|21070.8|21050.8|21089|21069|21101.5|21081.5|21063.3|21043.3|167
1659974700000|2022-08-08 16:05:00|21090.8|21070.8|21071.8|21051.8|21119|21099|21065.1|21045.1|385
1659975000000|2022-08-08 16:10:00|21072.6|21052.6|20937.5|20917.5|21078.3|21058.3|20931.8|20900|233
1659975300000|2022-08-08 16:15:00|20938.3|20918.3|20855|20835|20942.5|20922.5|20843.3|20821.8|414
1659975600000|2022-08-08 16:20:00|20856.8|20836.8|20979.7|20959.7|20979.7|20959.7|20847.5|20827.5|1561
1659975900000|2022-08-08 16:25:00|20982.9|20962.9|21001.4|20981.4|21038.9|21018.9|20976.5|20956.5|664
1659976200000|2022-08-08 16:30:00|20999.7|20979.7|20963.9|20943.9|21001.4|20981.4|20963.2|20943.2|164
1659976500000|2022-08-08 16:35:00|20965.7|20945.7|20946.4|20926.4|20968.2|20948.2|20935.7|20915.7|76
1659976800000|2022-08-08 16:40:00|20943.9|20923.9|20953.2|20933.2|20973.9|20953.9|20943.9|20923.9|98
1659977100000|2022-08-08 16:45:00|20954.6|20934.6|20943.9|20923.9|20963.9|20943.9|20941.4|20921.4|67
1659977400000|2022-08-08 16:50:00|20944.6|20924.6|20968.8|20948.8|20973.9|20953.9|20944.6|20924.6|69
1659977700000|2022-08-08 16:55:00|20963.8|20943.8|20974.5|20954.5|20974.6|20954.6|20956.3|20936.3|28
1659978000000|2022-08-08 17:00:00|20973.1|20953.1|20963.8|20943.8|20973.1|20953.1|20953.1|20933.1|49
1659978300000|2022-08-08 17:05:00|20965.3|20945.3|20963.8|20943.8|21013.5|20993.5|20959.5|20939.5|261
1659978600000|2022-08-08 17:10:00|20961.3|20941.3|20968.8|20948.8|20969.5|20949.5|20958.1|20938.1|56
1659978900000|2022-08-08 17:15:00|20969.5|20949.5|20918|20898|20993.8|20973.8|20916.3|20896.3|113
1659979200000|2022-08-08 17:20:00|20918.8|20898.8|20911.2|20891.2|20921.3|20901.3|20893|20873|37
1659979500000|2022-08-08 17:25:00|20912|20892|20921.2|20881.2|20937.9|20901.9|20888|20858|257
1660032900000|2022-08-09 08:15:00|20915.5|20895.5|20928.7|20908.7|20956.2|20936.2|20871.2|20851.2|421
1660033200000|2022-08-09 08:20:00|20926.2|20906.2|20808.3|20768.3|20926.2|20906.2|20797.9|20763.3|351
1660033500000|2022-08-09 08:25:00|20801.8|20781.8|20870|20850|20877.5|20850|20801.8|20781.8|47
1660033800000|2022-08-09 08:30:00|20869.3|20849.3|20850.4|20830.4|20876.1|20856.1|20850.4|20830.4|23
1660034100000|2022-08-09 08:35:00|20855.4|20835.4|20870.4|20850.4|20870.4|20850.4|20842.2|20811.5|45
1660034400000|2022-08-09 08:40:00|20869.7|20849.7|20852.9|20832.9|20869.7|20849.7|20835.4|20815.4|41
1660034700000|2022-08-09 08:45:00|20857.9|20837.9|20840.3|20820.3|20867.9|20847.9|20840.3|20820.3|27
1660035000000|2022-08-09 08:50:00|20833.9|20813.9|20809.2|20789.2|20833.9|20813.9|20782.1|20762.1|110
1660035300000|2022-08-09 08:55:00|20806.7|20786.7|20764.2|20744.2|20806.7|20786.7|20728.1|20708.1|97
1660035600000|2022-08-09 09:00:00|20762.4|20742.4|20729.2|20709.2|20764.2|20742.4|20709.2|20689.2|45
1660035900000|2022-08-09 09:05:00|20729.9|20709.9|20697.8|20677.8|20737.8|20716.7|20697.8|20677.8|27
1660036200000|2022-08-09 09:10:00|20697.1|20677.1|20706.6|20686.6|20706.6|20686.6|20691|20671|32
1660036500000|2022-08-09 09:15:00|20703|20683|20694.1|20674.1|20704.1|20684.1|20691.6|20671.6|34
1660036800000|2022-08-09 09:20:00|20694.8|20674.8|20740.5|20720.5|20740.5|20720.5|20694.8|20668.7|356
1660037100000|2022-08-09 09:25:00|20738|20718|20737.3|20717.3|20758|20738|20735.5|20715.5|135
1660037400000|2022-08-09 09:30:00|20736.6|20716.6|20730.9|20710.9|20739.1|20719.1|20730.9|20710.9|18
1660037700000|2022-08-09 09:35:00|20732.3|20712.3|20739.1|20719.1|20748.4|20728.4|20732.3|20712.3|11
1660038000000|2022-08-09 09:40:00|20741.6|20721.6|20775.8|20755.8|20776.5|20756.5|20736.5|20716.5|31
1660038300000|2022-08-09 09:45:00|20777.6|20757.6|20789|20769|20798.3|20778.3|20777.6|20757.6|64
1660038600000|2022-08-09 09:50:00|20790.8|20770.8|20786.5|20766.5|20826.5|20793.3|20778.3|20748.6|43
1660038900000|2022-08-09 09:55:00|20793.3|20773.3|20795.8|20755.8|20796.5|20776.5|20779|20755.8|17
1660039200000|2022-08-09 10:00:00|20786.5|20766.5|20794|20774|20796.5|20774|20784|20755.8|13
1660039500000|2022-08-09 10:05:00|20799|20779|20816.4|20796.4|20824|20804|20799|20779|11
1660039800000|2022-08-09 10:10:00|20815.7|20795.7|20831.4|20811.4|20831.4|20811.4|20801.4|20781.4|7
1660040100000|2022-08-09 10:15:00|20842.1|20802.1|20826.4|20806.4|20850.7|20823.9|20825.7|20802.1|15
1660040400000|2022-08-09 10:20:00|20843.5|20803.5|20836.4|20816.4|20848.9|20826.4|20836.4|20803.5|17
1660040700000|2022-08-09 10:25:00|20838.9|20818.9|20848.9|20828.9|20850.7|20828.9|20833.9|20805.3|17
1660041000000|2022-08-09 10:30:00|20849.6|20829.6|20898.8|20858.8|20898.9|20876.4|20846.4|20809.8|55
1660041300000|2022-08-09 10:35:00|20889.5|20869.5|20886.3|20866.3|20902.5|20873.8|20886.3|20857|120
1660041600000|2022-08-09 10:40:00|20891.3|20871.3|20898.1|20878.1|20902|20882|20891.3|20871.3|211
1660041900000|2022-08-09 10:45:00|20897.4|20877.4|20893.8|20873.8|20897.4|20877.4|20886.3|20866.3|20
1660042200000|2022-08-09 10:50:00|20892|20872|20858.8|20838.8|20892|20872|20858.8|20838.8|31
1660042500000|2022-08-09 10:55:00|20856.3|20836.3|20854.5|20834.5|20857|20837|20851.3|20831.3|4
1660042800000|2022-08-09 11:00:00|20854.4|20834.4|20863.7|20843.7|20870.5|20843.7|20853.8|20828.7|16
1660043100000|2022-08-09 11:05:00|20865.5|20845.5|20878.7|20858.7|20878.7|20858.7|20851.2|20831.2|8
1660043400000|2022-08-09 11:10:00|20879.4|20859.4|20940.5|20920.5|20941.2|20921.2|20879.4|20851.9|65
1660043700000|2022-08-09 11:15:00|20938.7|20918.7|20903.7|20863.7|20955.5|20933.7|20891.2|20861.9|101
1660044000000|2022-08-09 11:20:00|20890.5|20870.5|20879.4|20859.4|20890.5|20870.5|20877.6|20857.6|604
1660044300000|2022-08-09 11:25:00|20878.7|20858.7|20841.1|20821.1|20878.7|20858.7|20841.1|20813.6|5
1660044600000|2022-08-09 11:30:00|20841.8|20821.8|20874.3|20854.3|20874.3|20854.3|20841.8|20821.8|22
1660044900000|2022-08-09 11:35:00|20876.8|20856.8|20888.6|20848.6|20889.3|20866.1|20871.1|20838.6|11
1660045200000|2022-08-09 11:40:00|20873.6|20853.6|20850.7|20830.7|20873.6|20853.6|20850.7|20830.7|12
1660045500000|2022-08-09 11:45:00|20852.5|20832.5|20871.1|20851.1|20871.8|20851.8|20825.4|20796.8|24
1660045800000|2022-08-09 11:50:00|20869.3|20849.3|20856.7|20836.7|20869.3|20849.3|20846.1|20826.1|22
1660046100000|2022-08-09 11:55:00|20858.5|20838.5|20849.2|20829.2|20864.2|20844.2|20848.5|20828.5|25
1660046400000|2022-08-09 12:00:00|20851|20831|20782.4|20762.4|20851.7|20831.7|20768.5|20748.5|78
1660046700000|2022-08-09 12:05:00|20781.7|20761.7|20708.5|20688.5|20782.8|20762.8|20703.8|20683.8|143
1660047000000|2022-08-09 12:10:00|20703.5|20683.5|20723.5|20703.5|20753.5|20733.5|20699.2|20679.2|59
1660047300000|2022-08-09 12:15:00|20721|20701|20695.3|20675.3|20721|20701|20692.8|20672.8|74
1660047600000|2022-08-09 12:20:00|20693.5|20673.5|20693.4|20673.4|20713.9|20690.9|20688.5|20668.5|40
1660047900000|2022-08-09 12:25:00|20692.7|20672.7|20663.4|20643.4|20692.7|20672.7|20646.6|20626.6|192
1660048200000|2022-08-09 12:30:00|20666.6|20646.6|20658.4|20638.4|20667.3|20647.3|20643.4|20623.4|91
1660048500000|2022-08-09 12:35:00|20656.6|20636.6|20643.4|20623.4|20656.6|20636.6|20600.2|20580.2|689
1660048800000|2022-08-09 12:40:00|20641.6|20621.6|20685.2|20665.2|20703.4|20683.4|20641.6|20621.6|100
1660049100000|2022-08-09 12:45:00|20683.4|20663.4|20638.3|20618.3|20696.5|20676.5|20625.9|20601.5|616
1660049400000|2022-08-09 12:50:00|20639|20619|20670.8|20650.8|20673.3|20653.3|20615.8|20595.8|146
1660049700000|2022-08-09 12:55:00|20671.5|20651.5|20716.5|20676.5|20726.5|20687.2|20671.5|20651.5|360
1660050000000|2022-08-09 13:00:00|20712.9|20672.9|20707.9|20687.9|20721.5|20692.9|20692.2|20671.1|170
1660050300000|2022-08-09 13:05:00|20707.2|20687.2|20732.8|20712.8|20806.5|20786.5|20703.3|20683.3|158
1660050600000|2022-08-09 13:10:00|20733.5|20713.5|20717.8|20697.8|20772.8|20752.8|20713.9|20693.9|74
1660050900000|2022-08-09 13:15:00|20719.6|20699.6|20690.3|20670.3|20729.6|20709.6|20687.1|20667.1|58
1660051200000|2022-08-09 13:20:00|20688.9|20668.9|20702.1|20682.1|20708.2|20688.2|20682.8|20662.8|180
1660051500000|2022-08-09 13:25:00|20703.9|20683.9|20705.3|20685.3|20727.1|20700.3|20686.7|20656.7|45
1660051800000|2022-08-09 13:30:00|20706.6|20686.6|20768.4|20748.4|20768.4|20748.4|20699.6|20679.6|197
1660052100000|2022-08-09 13:35:00|20767.7|20747.7|20861.4|20841.4|20901.4|20881.4|20765.9|20745.9|600
1660052400000|2022-08-09 13:40:00|20863.9|20843.9|20971|20951|20981|20961|20863.9|20843.9|296
1660052700000|2022-08-09 13:45:00|20970.3|20950.3|20910.5|20890.5|20997.8|20977.8|20910.5|20890.5|375
1660053000000|2022-08-09 13:50:00|20911.1|20891.1|20834.1|20814.1|20911.8|20891.8|20834.1|20814.1|214
1660053300000|2022-08-09 13:55:00|20830.4|20810.4|20774|20754|20841.8|20821.8|20774|20754|175
1660053600000|2022-08-09 14:00:00|20766.1|20746.1|20784.5|20764.5|20784.5|20764.5|20745|20725|107
1660053900000|2022-08-09 14:05:00|20786.3|20766.3|20729.5|20709.5|20792.5|20772.5|20726.1|20704.9|185
1660054200000|2022-08-09 14:10:00|20731.3|20711.3|20783.8|20763.8|20793.8|20773.8|20731.3|20711.3|70
1660054500000|2022-08-09 14:15:00|20784.5|20764.5|20822.4|20802.4|20861.3|20841.3|20784.5|20764.5|109
1660054800000|2022-08-09 14:20:00|20821.7|20801.7|20789.4|20769.4|20859.5|20834.5|20788.8|20768.8|141
1660055100000|2022-08-09 14:25:00|20791.3|20771.3|20795.1|20775.1|20799.4|20779.4|20771.3|20742.6|89
1660055400000|2022-08-09 14:30:00|20800.1|20780.1|20810.8|20790.8|20825.1|20805.1|20795.1|20773.3|143
1660055700000|2022-08-09 14:35:00|20804.2|20784.2|20799.8|20779.8|20815.1|20795.1|20772.6|20752.6|214
1660056000000|2022-08-09 14:40:00|20796.6|20776.6|20823.7|20803.7|20853|20833|20781.6|20761.6|143
1660056300000|2022-08-09 14:45:00|20824.4|20804.4|20858.7|20838.7|20882.5|20862.5|20821.2|20801.2|248
1660056600000|2022-08-09 14:50:00|20860.5|20840.5|20878.6|20858.6|20886.1|20866.1|20860.4|20831.1|114
1660056900000|2022-08-09 14:55:00|20886.1|20866.1|20923.4|20903.4|20967.3|20947.3|20886.1|20866.1|242
1660057200000|2022-08-09 15:00:00|20921.3|20901.3|20960.4|20940.4|20960.4|20940.4|20910.9|20890.9|175
1660057500000|2022-08-09 15:05:00|20962.9|20942.9|21004|20984|21004|20984|20959.7|20939.7|190
1660057800000|2022-08-09 15:10:00|21004.7|20984.7|21017.9|20997.9|21019.2|20999.2|20996.5|20976.5|149
1660058100000|2022-08-09 15:15:00|21020.4|21000.4|20974.2|20954.2|21041|21021|20974.2|20954.2|216
1660058400000|2022-08-09 15:20:00|20972.2|20952.2|20963.8|20943.8|20972.4|20952.2|20949.9|20929.9|295
1660058700000|2022-08-09 15:25:00|20959.9|20939.9|20961.7|20941.7|20972.4|20952.4|20959.9|20939.9|85
1660059000000|2022-08-09 15:30:00|20961|20941|20922.3|20882.3|20967.4|20941.7|20887.4|20867.4|166
1660059300000|2022-08-09 15:35:00|20924.2|20902.3|20944.1|20924.1|20957.3|20937.3|20913|20884.2|98
1660059600000|2022-08-09 15:40:00|20947.3|20927.3|20962.3|20942.3|20980.5|20960.5|20947.3|20927.3|80
1660059900000|2022-08-09 15:45:00|20963|20943|20970.9|20950.9|20978|20958|20963|20943|171
1660060200000|2022-08-09 15:50:00|20970.2|20950.2|20976.6|20956.6|20979.1|20959.1|20952.7|20932.7|124
1660060500000|2022-08-09 15:55:00|20971.6|20951.6|20969.1|20949.1|20982.3|20962.3|20969.1|20949.1|70
1660060800000|2022-08-09 16:00:00|20965.4|20945.4|21002.9|20982.9|21004.7|20984.7|20959.1|20939.1|124
1660061100000|2022-08-09 16:05:00|21005.4|20985.4|21019.7|20999.7|21026.8|21006.8|21002.2|20982.2|109
1660061400000|2022-08-09 16:10:00|21020.4|21000.4|21041.7|21021.7|21046.1|21026.1|21012.9|20992.9|140
1660061700000|2022-08-09 16:15:00|21043.8|21023.8|21032.8|21012.8|21078.6|21058.6|21022.2|21002.2|225
1660062000000|2022-08-09 16:20:00|21035.3|21015.3|20994.2|20974.2|21052.2|21032.2|20992.4|20972.4|1454
1660062300000|2022-08-09 16:25:00|20996|20976|21015.5|20995.5|21020.6|21000.6|20988.5|20968.5|429
1660062600000|2022-08-09 16:30:00|21014.2|20994.2|21005.5|20985.5|21014.2|20994.2|20999.9|20979.9|260
1660062900000|2022-08-09 16:35:00|21002.3|20982.3|21010.5|20990.5|21010.5|20990.5|21000.5|20980.5|91
1660063200000|2022-08-09 16:40:00|21009.8|20989.8|20995.5|20975.5|21009.8|20989.8|20992.3|20972.3|40
1660063500000|2022-08-09 16:45:00|21000.5|20980.5|21010.5|20990.5|21015.5|20995.5|21000.5|20980.5|45
1660063800000|2022-08-09 16:50:00|21009.8|20989.8|20997.3|20977.3|21012.3|20992.3|20990.5|20970.5|37
1660064100000|2022-08-09 16:55:00|20995.4|20975.4|21007.9|20987.9|21010.4|20990.4|20994.1|20974.1|97
1660064400000|2022-08-09 17:00:00|21008.6|20988.6|21015.4|20995.4|21015.4|20995.4|21008.6|20988.6|63
1660064700000|2022-08-09 17:05:00|21017.2|20997.2|21051.7|21031.7|21059.9|21039.9|21017.2|20997.2|124
1660065000000|2022-08-09 17:10:00|21051.1|21031.1|21008.1|20988.1|21051.7|21031.7|20998.6|20978.6|212
1660065300000|2022-08-09 17:15:00|21009.9|20989.9|21019.9|20999.9|21029.9|21009.9|21009.9|20989.9|45
1660065600000|2022-08-09 17:20:00|21022.4|21002.4|21014.4|20994.4|21022.4|21002.4|21010.6|20990.6|72
1660065900000|2022-08-09 17:25:00|21016.2|20996.2|20982.4|20962.4|21031.9|20999.4|20982.4|20954.2|443
1660119300000|2022-08-10 08:15:00|20976.4|20956.4|21221.4|21181.4|21229.6|21198.9|20975.1|20955.1|339
1660119600000|2022-08-10 08:20:00|21219.6|21179.6|21264.7|21244.7|21305.1|21273.4|21190.2|21165.1|363
1660119900000|2022-08-10 08:25:00|21289|21269|21322.9|21282.9|21363|21336|21289|21269|136
1660120200000|2022-08-10 08:30:00|21310.4|21290.4|21342.4|21322.4|21356.6|21329.1|21310.4|21282.9|69
1660120500000|2022-08-10 08:35:00|21346.1|21326.1|21339.7|21319.7|21385.4|21365.4|21339.7|21319.7|76
1660120800000|2022-08-10 08:40:00|21344.1|21324.1|21399.7|21359.7|21444.9|21424.9|21344.1|21314.7|149
1660121100000|2022-08-10 08:45:00|21390.4|21370.4|21397.8|21377.8|21397.9|21377.9|21382.2|21352.9|56
1660121400000|2022-08-10 08:50:00|21396|21376|21357.8|21337.8|21421|21401|21355.3|21335.3|61
1660121700000|2022-08-10 08:55:00|21360.3|21340.3|21356.5|21316.5|21391.4|21370.8|21348.5|21316.5|71
1660122000000|2022-08-10 09:00:00|21344.5|21324.5|21367.6|21347.6|21384|21354|21333.3|21310.2|47
1660122300000|2022-08-10 09:05:00|21369.5|21349.5|21350.9|21330.9|21379|21359|21325.3|21305.3|53
1660122600000|2022-08-10 09:10:00|21355.2|21335.2|21367.7|21347.7|21370.2|21350.2|21355.2|21325.9|11
1660122900000|2022-08-10 09:15:00|21370.2|21350.2|21392|21372|21392|21372|21355.2|21335.2|62
1660123200000|2022-08-10 09:20:00|21394.5|21374.5|21380.8|21360.8|21400.2|21380.2|21378.3|21358.3|44
1660123500000|2022-08-10 09:25:00|21383.3|21363.3|21367.7|21347.7|21395.8|21365.2|21367.7|21347.7|18
1660123800000|2022-08-10 09:30:00|21367.6|21347.6|21402|21382|21402|21382|21367|21347|101
1660124100000|2022-08-10 09:35:00|21401.3|21381.3|21421.3|21401.3|21429.5|21409.5|21401.3|21381.3|65
1660124400000|2022-08-10 09:40:00|21417.6|21397.6|21418.8|21398.8|21418.8|21398.8|21408.8|21388.8|20
1660124700000|2022-08-10 09:45:00|21419.4|21399.4|21412.4|21392.4|21432.4|21406.2|21412.4|21392.4|47
1660125000000|2022-08-10 09:50:00|21413.7|21393.7|21420|21400|21422.5|21402.5|21406.9|21386.9|24
1660125300000|2022-08-10 09:55:00|21419.4|21399.4|21415|21395|21427.5|21407.5|21415|21382.5|26
1660125600000|2022-08-10 10:00:00|21413.2|21393.2|21436.3|21416.3|21436.3|21416.3|21413.2|21392.5|14
1660125900000|2022-08-10 10:05:00|21444.3|21424.3|21440|21420|21445.6|21425.6|21432.5|21412.5|70
1660126200000|2022-08-10 10:10:00|21452.5|21412.5|21517.4|21497.4|21530.6|21503.1|21448.1|21412.5|125
1660126500000|2022-08-10 10:15:00|21516.8|21496.8|21509.2|21489.2|21524.3|21504.3|21495.6|21468.1|57
1660126800000|2022-08-10 10:20:00|21508.6|21488.6|21474.8|21454.8|21517.9|21488.6|21464.8|21444.8|88
1660127100000|2022-08-10 10:25:00|21472.3|21452.3|21414.7|21394.7|21477.2|21457.2|21412.2|21392.2|41
1660127400000|2022-08-10 10:30:00|21412.9|21392.9|21382.2|21362.2|21412.9|21392.9|21382.2|21362.2|76
1660127700000|2022-08-10 10:35:00|21381.6|21361.6|21349.7|21329.7|21381.6|21361.6|21349.7|21329.7|45
1660128000000|2022-08-10 10:40:00|21354.7|21334.7|21367.2|21347.2|21374.7|21354.7|21354.7|21334.7|39
1660128300000|2022-08-10 10:45:00|21369.7|21349.7|21398.3|21378.3|21399|21379|21369.7|21349.7|23
1660128600000|2022-08-10 10:50:00|21399|21379|21377|21357|21399|21379|21377|21357|11
1660128900000|2022-08-10 10:55:00|21375.8|21355.8|21368.3|21348.3|21376.4|21355.8|21348.3|21328.3|96
1660129200000|2022-08-10 11:00:00|21366.4|21346.4|21358.3|21338.3|21375.8|21355.8|21353.3|21333.3|15
1660129500000|2022-08-10 11:05:00|21357.6|21337.6|21373.2|21353.2|21383.2|21363.2|21353.3|21333.3|124
1660129800000|2022-08-10 11:10:00|21368.2|21348.2|21355.1|21335.1|21370.7|21350.7|21355.1|21335.1|34
1660130100000|2022-08-10 11:15:00|21356.4|21336.4|21337|21317|21356.4|21336.4|21332.7|21312.7|38
1660130400000|2022-08-10 11:20:00|21337.6|21317.6|21336.3|21316.3|21352.6|21332|21331.3|21311.3|29
1660130700000|2022-08-10 11:25:00|21337|21317|21356.9|21336.9|21359.4|21339.4|21337|21317|28
1660131000000|2022-08-10 11:30:00|21357.6|21337.6|21401.9|21381.9|21401.9|21381.9|21357.6|21337.6|49
1660131300000|2022-08-10 11:35:00|21406.9|21386.9|21410.1|21390.1|21416.3|21396.3|21396.9|21376.9|122
1660131600000|2022-08-10 11:40:00|21411.9|21391.9|21448.7|21428.7|21451.2|21431.2|21409.4|21389.4|38
1660131900000|2022-08-10 11:45:00|21449.4|21429.4|21492.5|21472.5|21497.5|21477.5|21436.9|21416.9|111
1660132200000|2022-08-10 11:50:00|21491.8|21471.8|21478.8|21458.8|21503.2|21483.2|21465|21445|135
1660132500000|2022-08-10 11:55:00|21479.4|21459.4|21485|21465|21489.4|21469.4|21463.1|21443.1|63
1660132800000|2022-08-10 12:00:00|21497.5|21457.5|21544.9|21524.9|21564.4|21544.4|21497.5|21457.5|188
1660133100000|2022-08-10 12:05:00|21545.6|21525.6|21517.5|21497.5|21546.2|21526.2|21514.4|21494.4|129
1660133400000|2022-08-10 12:10:00|21533.1|21513.1|21526.8|21506.8|21573.7|21553.7|21502.5|21482.5|170
1660133700000|2022-08-10 12:15:00|21527.4|21507.4|21506.3|21486.3|21528.7|21508.7|21496.8|21476.8|74
1660134000000|2022-08-10 12:20:00|21508.1|21488.1|21518.1|21498.1|21518.7|21498.7|21503.1|21483.1|62
1660134300000|2022-08-10 12:25:00|21518.7|21498.7|21490.6|21470.6|21543.1|21523.1|21490.6|21470.6|81
1660134600000|2022-08-10 12:30:00|21488.1|21468.1|21508|21488|21608.1|21588.1|21488.1|21468.1|353
1660134900000|2022-08-10 12:35:00|21508.7|21488.7|21563|21543|21563|21543|21508.7|21484.9|93
1660135200000|2022-08-10 12:40:00|21568|21548|21597.3|21577.3|21597.3|21577.3|21549.9|21529.9|134
1660135500000|2022-08-10 12:45:00|21602.3|21582.3|21671.7|21651.7|21674.2|21654.2|21591.7|21571.7|337
1660135800000|2022-08-10 12:50:00|21672.3|21652.3|21688.5|21668.5|21714.3|21694.3|21671|21651|140
1660136100000|2022-08-10 12:55:00|21682.8|21662.8|21684.8|21664.8|21699.1|21679.1|21635.3|21615.3|173
1660136400000|2022-08-10 13:00:00|21682.9|21662.9|21685.4|21665.4|21689.8|21669.8|21641|21621|237
1660136700000|2022-08-10 13:05:00|21687.2|21667.2|21627.9|21607.9|21724.2|21704.2|21620.4|21600.4|225
1660137000000|2022-08-10 13:10:00|21625.4|21605.4|21604.7|21584.7|21630.4|21610.4|21589.7|21569.7|127
1660137300000|2022-08-10 13:15:00|21602.8|21582.8|21621|21601|21634.1|21614.1|21602.8|21582.8|184
1660137600000|2022-08-10 13:20:00|21621.6|21601.6|21637.8|21617.8|21661|21641|21621.6|21599.1|135
1660137900000|2022-08-10 13:25:00|21637.1|21617.1|21617.8|21597.8|21666.6|21646.6|21617.2|21594.6|318
1660138200000|2022-08-10 13:30:00|21617.1|21597.1|21604|21584|21620.3|21600.3|21587.8|21567.8|154
1660138500000|2022-08-10 13:35:00|21605.3|21585.3|21587.1|21567.1|21619|21599|21566.4|21539|244
1660138800000|2022-08-10 13:40:00|21587.7|21567.7|21647.7|21627.7|21650.2|21630.2|21577.7|21557.7|114
1660139100000|2022-08-10 13:45:00|21649.5|21629.5|21633.9|21613.9|21664.5|21644.5|21625.8|21605.8|137
1660139400000|2022-08-10 13:50:00|21632|21612|21578.8|21558.8|21632|21612|21568.8|21548.8|118
1660139700000|2022-08-10 13:55:00|21583.8|21563.8|21584.5|21564.5|21611.3|21583.8|21580.7|21557.5|187
1660140000000|2022-08-10 14:00:00|21585.1|21565.1|21667.6|21647.6|21667.6|21647.6|21581.3|21561.3|169
1660140300000|2022-08-10 14:05:00|21670.1|21650.1|21666.3|21646.3|21700.1|21680.1|21664.4|21644.4|295
1660140600000|2022-08-10 14:10:00|21669.4|21649.4|21649.5|21629.5|21669.4|21649.4|21645|21625|228
1660140900000|2022-08-10 14:15:00|21651.3|21631.3|21693.3|21673.3|21712|21692|21651.3|21631.3|413
1660141200000|2022-08-10 14:20:00|21695.8|21675.8|21716.5|21696.5|21716.5|21696.5|21695.8|21675.8|394
1660141500000|2022-08-10 14:25:00|21727|21707|21713.9|21693.9|21752.7|21732.7|21713.9|21693.9|133
1660141800000|2022-08-10 14:30:00|21715.7|21695.7|21752.5|21732.5|21753.2|21733.2|21715.7|21695.7|133
1660142100000|2022-08-10 14:35:00|21753.2|21733.2|21751.4|21731.4|21755.8|21735.8|21736.3|21716.3|278
1660142400000|2022-08-10 14:40:00|21753.3|21733.3|21755.8|21735.8|21779.5|21759.5|21747.6|21727.6|376
1660142700000|2022-08-10 14:45:00|21759|21739|21742.7|21722.7|21774.5|21754.5|21739.5|21719.5|296
1660143000000|2022-08-10 14:50:00|21740.8|21720.8|21721.4|21701.4|21763.9|21743.9|21721.4|21694.6|279
1660143300000|2022-08-10 14:55:00|21722.1|21702.1|21724.6|21704.6|21727.7|21707.7|21697.7|21677.7|200
1660143600000|2022-08-10 15:00:00|21723.3|21703.3|21672|21652|21723.3|21703.3|21672|21644|111
1660143900000|2022-08-10 15:05:00|21670.8|21650.8|21663.9|21643.9|21715.8|21689.6|21663.9|21640.8|127
1660144200000|2022-08-10 15:10:00|21663.3|21643.3|21601.9|21581.9|21690.8|21663.3|21593.2|21573.2|229
1660144500000|2022-08-10 15:15:00|21603.7|21583.7|21602.5|21582.5|21626.9|21601.9|21594.4|21565|154
1660144800000|2022-08-10 15:20:00|21605|21585|21638|21618|21647.5|21627.5|21605|21585|116
1660145100000|2022-08-10 15:25:00|21636.2|21616.2|21627.4|21607.4|21646.8|21626.8|21604.9|21576.8|140
1660145400000|2022-08-10 15:30:00|21633.1|21613.1|21666.2|21646.2|21668.7|21648.7|21633.1|21613.1|237
1660145700000|2022-08-10 15:35:00|21665.6|21645.6|21625.5|21605.5|21669.9|21649.9|21625.5|21605.5|117
1660146000000|2022-08-10 15:40:00|21627.4|21607.4|21576.6|21556.6|21627.4|21607.4|21552.3|21532.3|223
1660146300000|2022-08-10 15:45:00|21589.1|21549.1|21586.6|21566.6|21604.1|21584.1|21579.8|21549.1|162
1660146600000|2022-08-10 15:50:00|21589.1|21569.1|21592.8|21572.8|21614.1|21594.1|21586.6|21566.6|111
1660146900000|2022-08-10 15:55:00|21590.9|21570.9|21618.4|21598.4|21629.7|21609.7|21588.4|21564.1|105
1660147200000|2022-08-10 16:00:00|21621.5|21601.5|21661|21641|21673.5|21653.5|21621.5|21601.5|281
1660147500000|2022-08-10 16:05:00|21663.5|21643.5|21700.9|21680.9|21700.9|21680.9|21639|21619|150
1660147800000|2022-08-10 16:10:00|21701.6|21681.6|21701.6|21681.6|21705.8|21684.7|21687.8|21665.8|121
1660148100000|2022-08-10 16:15:00|21699.1|21679.1|21685.9|21645.9|21720.2|21693.4|21677.8|21645.9|195
1660148400000|2022-08-10 16:20:00|21675.2|21655.2|21689|21669|21712.1|21689|21672.1|21652.1|1228
1660148700000|2022-08-10 16:25:00|21687.1|21667.1|21715.9|21695.9|21718.4|21698.4|21687.1|21667.1|347
1660149000000|2022-08-10 16:30:00|21714.1|21694.1|21722.7|21702.7|21733.4|21713.4|21710.9|21690.9|202
1660149300000|2022-08-10 16:35:00|21724.6|21704.6|21728.4|21708.4|21730.2|21710.2|21724.6|21704.6|125
1660149600000|2022-08-10 16:40:00|21725.9|21705.9|21697.7|21677.7|21728.3|21708.3|21696.5|21676.5|152
1660149900000|2022-08-10 16:45:00|21697|21677|21700.8|21680.8|21700.8|21680.8|21684.5|21664.5|55
1660150200000|2022-08-10 16:50:00|21698.9|21678.9|21711.4|21691.4|21711.4|21691.4|21692.6|21672.6|107
1660150500000|2022-08-10 16:55:00|21712.1|21692.1|21721.4|21701.4|21723.3|21703.3|21704.6|21684.6|74
1660150800000|2022-08-10 17:00:00|21720.7|21700.7|21708.3|21688.3|21720.7|21700.7|21693.2|21673.2|80
1660151100000|2022-08-10 17:05:00|21705.2|21685.2|21727|21707|21727|21707|21705.2|21685.2|286
1660151400000|2022-08-10 17:10:00|21727.6|21707.6|21740.7|21720.7|21741.4|21721.4|21720.8|21700.8|46
1660151700000|2022-08-10 17:15:00|21741.4|21721.4|21725.7|21705.7|21749.4|21729.4|21714.4|21694.4|198
1660152000000|2022-08-10 17:20:00|21726.4|21706.4|21735.7|21715.7|21742.6|21722.6|21726.4|21706.4|126
1660152300000|2022-08-10 17:25:00|21733.8|21713.8|21718.2|21698.2|21733.8|21713.8|21711.2|21691.2|290
1660205700000|2022-08-11 08:15:00|21715.8|21695.8|21672.7|21652.7|21771.4|21735.2|21647.7|21620.2|190
1660206000000|2022-08-11 08:20:00|21670.8|21650.8|21675.1|21655.1|21676.4|21655.1|21607.7|21587.7|124
1660206300000|2022-08-11 08:25:00|21674.5|21654.5|21632|21592|21678.9|21654.5|21604.5|21575.1|46
1660206600000|2022-08-11 08:30:00|21634.5|21594.5|21620.1|21580.1|21645.1|21614.5|21611.4|21577.6|37
1660206900000|2022-08-11 08:35:00|21612|21592|21577|21557|21615.1|21595.1|21575.1|21552.6|59
1660207200000|2022-08-11 08:40:00|21576.3|21556.3|21599.4|21579.4|21599.4|21579.4|21560.1|21533.8|57
1660207500000|2022-08-11 08:45:00|21603.8|21583.8|21638.1|21618.1|21650.7|21630.7|21603.8|21583.8|16
1660207800000|2022-08-11 08:50:00|21638.8|21618.8|21651.2|21631.2|21651.2|21631.2|21627.5|21607.5|29
1660208100000|2022-08-11 08:55:00|21652.5|21632.5|21654.3|21634.3|21685|21658.1|21652.5|21626.8|69
1660208400000|2022-08-11 09:00:00|21656.8|21636.8|21662.4|21642.4|21662.4|21642.4|21644.3|21624.3|147
1660208700000|2022-08-11 09:05:00|21663|21643|21613|21593|21683.7|21651.2|21613|21593|29
1660209000000|2022-08-11 09:10:00|21609.9|21589.9|21613|21593|21624.3|21599.9|21607.4|21580.5|28
1660209300000|2022-08-11 09:15:00|21610.5|21590.5|21603|21583|21618.6|21590.5|21603|21578.6|8
1660209600000|2022-08-11 09:20:00|21604.9|21584.9|21641.1|21621.1|21646.1|21626.1|21604.9|21584.9|25
1660209900000|2022-08-11 09:25:00|21638.6|21618.6|21652.9|21632.9|21652.9|21632.9|21627.9|21607.9|15
1660210200000|2022-08-11 09:30:00|21653.5|21633.5|21651|21631|21665.4|21640.4|21647.9|21623.5|11
1660210500000|2022-08-11 09:35:00|21656|21636|21650.4|21630.4|21683.5|21663.5|21650.4|21617.9|19
1660210800000|2022-08-11 09:40:00|21649.8|21629.8|21631|21611|21649.8|21629.8|21631|21611|14
1660211100000|2022-08-11 09:45:00|21631.6|21611.6|21584.1|21564.1|21652.2|21621.6|21581.6|21561.6|187
1660211400000|2022-08-11 09:50:00|21586|21566|21595.3|21575.3|21599.7|21575.3|21585.3|21559.7|22
1660211700000|2022-08-11 09:55:00|21597.2|21577.2|21579.1|21559.1|21599.1|21579.1|21576.6|21556.6|5
1660212000000|2022-08-11 10:00:00|21571.6|21551.6|21586.5|21566.5|21631.6|21603.4|21571.6|21551.6|14
1660212300000|2022-08-11 10:05:00|21585.9|21565.9|21525.3|21505.3|21586.5|21566.5|21520.3|21499.6|129
1660212600000|2022-08-11 10:10:00|21523.4|21503.4|21541.5|21501.5|21545.9|21520.9|21523.4|21501.5|15
1660212900000|2022-08-11 10:15:00|21540.3|21500.3|21537.7|21517.7|21540.3|21517.7|21522.7|21496.5|15
1660213200000|2022-08-11 10:20:00|21539.6|21519.6|21530.8|21510.8|21550.2|21519.6|21528.3|21501.4|112
1660213500000|2022-08-11 10:25:00|21531.4|21511.4|21523.9|21503.9|21538.9|21518.9|21516.4|21491.4|25
1660213800000|2022-08-11 10:30:00|21523.3|21503.3|21479.5|21459.5|21523.3|21503.3|21470.2|21450.2|42
1660214100000|2022-08-11 10:35:00|21482|21462|21541.4|21521.4|21541.4|21521.4|21482|21462|33
1660214400000|2022-08-11 10:40:00|21543.9|21523.9|21573.9|21553.9|21580.8|21560.8|21543.2|21523.2|119
1660214700000|2022-08-11 10:45:00|21573.3|21553.3|21516.3|21496.3|21577.6|21553.3|21516.3|21496.3|22
1660215000000|2022-08-11 10:50:00|21527|21487|21524.4|21504.4|21527|21504.4|21516.3|21487|6
1660215300000|2022-08-11 10:55:00|21535|21495|21531.3|21511.3|21535|21511.3|21524.4|21495|8
1660215600000|2022-08-11 11:00:00|21530.1|21510.1|21526.3|21506.3|21537.6|21510.1|21518.8|21497.6|3
1660215900000|2022-08-11 11:05:00|21528.8|21508.8|21550|21530|21550|21530|21528.8|21508.8|54
1660216200000|2022-08-11 11:10:00|21551.8|21531.8|21559.9|21539.9|21564.4|21544.4|21551.8|21531.8|0
1660216500000|2022-08-11 11:15:00|21560.6|21540.6|21538|21518|21576.2|21554.9|21530.5|21510.5|50
1660216800000|2022-08-11 11:20:00|21539.9|21519.9|21559.9|21539.9|21564.9|21539.9|21539.9|21519.9|41
1660217100000|2022-08-11 11:25:00|21558|21538|21542.4|21522.4|21558|21538|21542.4|21514.9|32
1660217400000|2022-08-11 11:30:00|21541.1|21521.1|21574.2|21554.2|21574.2|21554.2|21521.7|21493|75
1660217700000|2022-08-11 11:35:00|21573.6|21553.6|21606.7|21586.7|21606.7|21586.7|21573.6|21553.6|17
1660218000000|2022-08-11 11:40:00|21609.2|21589.2|21634.8|21614.8|21634.8|21614.8|21579.2|21550.5|44
1660218300000|2022-08-11 11:45:00|21641.7|21601.7|21596.7|21576.7|21641.7|21611.1|21594.8|21574.8|38
1660218600000|2022-08-11 11:50:00|21600.9|21580.9|21512.9|21492.9|21627.3|21589.8|21512.9|21466.6|112
1660218900000|2022-08-11 11:55:00|21528.5|21488.5|21563.5|21543.5|21563.5|21543.5|21521|21488.5|13
1660219200000|2022-08-11 12:00:00|21561.6|21541.6|21494.1|21474.1|21592.9|21572.9|21487.2|21467.2|324
1660219500000|2022-08-11 12:05:00|21493.5|21473.5|21484.7|21444.7|21500.3|21473.5|21433.5|21413.5|170
1660219800000|2022-08-11 12:10:00|21484.1|21444.1|21423.5|21403.5|21486.6|21459.7|21403.5|21369.1|106
1660220100000|2022-08-11 12:15:00|21422.8|21402.8|21408.4|21388.4|21426.6|21402.8|21386.6|21366.6|203
1660220400000|2022-08-11 12:20:00|21420.9|21400.9|21410.3|21390.3|21460.9|21433.4|21394.7|21374.7|103
1660220700000|2022-08-11 12:25:00|21419|21399|21380.9|21360.9|21432.8|21399|21380.9|21360.9|59
1660221000000|2022-08-11 12:30:00|21382.8|21362.8|21394|21374|21447.1|21422.7|21380.9|21357.7|366
1660221300000|2022-08-11 12:35:00|21394.6|21374.6|21280.2|21260.2|21412.1|21392.1|21277.7|21257.7|275
1660221600000|2022-08-11 12:40:00|21277.1|21257.1|21283.9|21263.9|21292.6|21272.6|21258.9|21238.9|260
1660221900000|2022-08-11 12:45:00|21282|21262|21225.7|21205.7|21285.1|21265.1|21225.7|21205.7|143
1660222200000|2022-08-11 12:50:00|21227.6|21207.6|21247.6|21227.6|21252|21232|21227|21207|151
1660222500000|2022-08-11 12:55:00|21249.5|21229.5|21304.5|21284.5|21304.5|21284.5|21227.6|21207.6|121
1660222800000|2022-08-11 13:00:00|21307|21287|21269.4|21249.4|21322|21302|21259.4|21239.4|71
1660223100000|2022-08-11 13:05:00|21266.9|21246.9|21221.3|21201.3|21266.9|21246.9|21200.1|21180.1|163
1660223400000|2022-08-11 13:10:00|21223.2|21203.2|21285.7|21265.7|21287.6|21267.6|21221.3|21201.3|48
1660223700000|2022-08-11 13:15:00|21290.7|21270.7|21316.9|21296.9|21323.8|21303.8|21289.4|21269.4|141
1660224000000|2022-08-11 13:20:00|21319.4|21299.4|21432.5|21412.5|21445.6|21416.2|21319.4|21299.4|101
1660224300000|2022-08-11 13:25:00|21435|21415|21507.5|21487.5|21515.6|21495.6|21425.6|21403.7|108
1660224600000|2022-08-11 13:30:00|21509.4|21489.4|21500.6|21480.6|21534.4|21506.2|21481.8|21461.8|244
1660224900000|2022-08-11 13:35:00|21502.4|21482.4|21636.8|21616.8|21653.7|21625.5|21502.4|21482.4|220
1660225200000|2022-08-11 13:40:00|21636.1|21616.1|21653|21633|21696.1|21675.5|21603.6|21583.6|324
1660225500000|2022-08-11 13:45:00|21658|21638|21727.9|21707.9|21736|21716|21658|21638|182
1660225800000|2022-08-11 13:50:00|21727.3|21707.3|21724.1|21704.1|21758.5|21727.3|21707.2|21687.2|365
1660226100000|2022-08-11 13:55:00|21727.2|21707.2|21759.6|21739.6|21784|21752.2|21724.1|21704.1|289
1660226400000|2022-08-11 14:00:00|21762.1|21742.1|21941.5|21921.5|21942.7|21922.7|21762.1|21742.1|743
1660226700000|2022-08-11 14:05:00|21939.6|21919.6|21959.6|21939.6|21999.5|21979.5|21927.7|21907.7|432
1660227000000|2022-08-11 14:10:00|21957.7|21937.7|21985.8|21965.8|22007.1|21987.1|21957.7|21935.8|164
1660227300000|2022-08-11 14:15:00|21987.7|21967.7|22030.9|22010.9|22077.1|22050.8|21987.7|21967.7|366
1660227600000|2022-08-11 14:20:00|22030.3|22010.3|21941.5|21921.5|22037.8|22010.3|21938.4|21909|280
1660227900000|2022-08-11 14:25:00|21940.2|21920.2|21935.2|21915.2|21952.7|21932.7|21930.2|21910.2|219
1660228200000|2022-08-11 14:30:00|21934.6|21914.6|21945.2|21925.2|21952.7|21927.7|21932.7|21912.7|235
1660228500000|2022-08-11 14:35:00|21944.6|21924.6|21930.2|21910.2|21965.3|21945.3|21930.2|21910.2|171
1660228800000|2022-08-11 14:40:00|21929.6|21909.6|21859.6|21839.6|21930.2|21910.2|21827.7|21807.7|135
1660229100000|2022-08-11 14:45:00|21857.7|21837.7|21832.1|21812.1|21878.3|21858.3|21826.5|21804|283
1660229400000|2022-08-11 14:50:00|21824|21804|21907.7|21887.7|21908.9|21888.9|21793.4|21773.4|202
1660229700000|2022-08-11 14:55:00|21907.1|21887.1|21938.3|21918.3|21947.6|21927.6|21902.7|21878.9|242
1660230000000|2022-08-11 15:00:00|21937.7|21917.7|21965.1|21945.1|21970.1|21950.1|21926.4|21906.4|94
1660230300000|2022-08-11 15:05:00|21967|21947|21942|21922|21987|21967|21942|21922|64
1660230600000|2022-08-11 15:10:00|21943.9|21923.9|21947.6|21927.6|21953.2|21927.6|21893.2|21873.2|94
1660230900000|2022-08-11 15:15:00|21947|21927|21897.5|21877.5|21967.6|21947.6|21879.4|21859.4|100
1660231200000|2022-08-11 15:20:00|21896.3|21876.3|21882.5|21862.5|21896.9|21876.9|21833.7|21813.7|97
1660231500000|2022-08-11 15:25:00|21884.4|21864.4|21929.4|21909.4|21935.6|21915.6|21876.3|21856.3|88
1660231800000|2022-08-11 15:30:00|21927.5|21907.5|21996.9|21976.9|22015.6|21981.2|21916.3|21891.9|154
1660232100000|2022-08-11 15:35:00|21993.1|21973.1|21998.7|21978.7|22015.6|21986.2|21977.4|21957.4|142
1660232400000|2022-08-11 15:40:00|22001.2|21981.2|22030.5|22010.5|22039.9|22014.3|22000.6|21980.6|75
1660232700000|2022-08-11 15:45:00|22031.8|22011.8|22079.9|22059.9|22087.4|22067.4|22021.2|21993.7|213
1660233000000|2022-08-11 15:50:00|22082.4|22062.4|22078|22058|22089.9|22069.9|22074.3|22046.8|114
1660233300000|2022-08-11 15:55:00|22075.5|22055.5|22064.8|22044.8|22105.5|22085.5|22064.8|22044.8|226
1660233600000|2022-08-11 16:00:00|22062.3|22042.3|22056.7|22036.7|22064.8|22044.8|22031.1|22011.1|110
1660233900000|2022-08-11 16:05:00|22057.3|22037.3|22067.3|22047.3|22071.7|22051.7|22056.7|22036.7|98
1660234200000|2022-08-11 16:10:00|22066.7|22046.7|22046.1|22026.1|22072.3|22052.3|22037.3|22017.3|172
1660234500000|2022-08-11 16:15:00|22046.7|22026.7|22071|22051|22071|22051|22018.5|21998.5|201
1660234800000|2022-08-11 16:20:00|22074.1|22054.1|22059.8|22039.8|22106.6|22086.6|22032.9|22012.9|1507
1660235100000|2022-08-11 16:25:00|22057.3|22037.3|22069.2|22049.2|22069.2|22049.2|22032.3|22012.3|333
1660235400000|2022-08-11 16:30:00|22066.7|22046.7|22055.3|22035.3|22070.4|22050.4|22049.8|22029.8|93
1660235700000|2022-08-11 16:35:00|22057.8|22037.8|22056.6|22036.6|22058.4|22038.4|22054.1|22034.1|65
1660236000000|2022-08-11 16:40:00|22054.7|22034.7|22052.2|22032.2|22058.5|22038.5|22049.1|22029.1|54
1660236300000|2022-08-11 16:45:00|22051.6|22031.6|22037.9|22017.9|22051.6|22031.6|22027.9|22007.9|68
1660236600000|2022-08-11 16:50:00|22036|22016|22034.6|22014.6|22040.9|22020.9|22032.8|22012.8|44
1660236900000|2022-08-11 16:55:00|22035.2|22015.2|22057.1|22037.1|22063.4|22043.4|22035.2|22015.2|73
1660237200000|2022-08-11 17:00:00|22059|22039|22054.6|22034.6|22059.6|22039.6|22029|22009|194
1660237500000|2022-08-11 17:05:00|22055.2|22035.2|22077.1|22057.1|22083.3|22063.3|22055.2|22035.2|136
1660237800000|2022-08-11 17:10:00|22077.7|22057.7|22069.5|22049.5|22091.5|22065.2|22069.5|22049.5|73
1660238100000|2022-08-11 17:15:00|22070.1|22050.1|22063.2|22043.2|22070.8|22050.8|22057.6|22037.6|100
1660238400000|2022-08-11 17:20:00|22061.3|22041.3|22028.2|22008.2|22061.3|22041.3|22018.2|21998.2|355
1660238700000|2022-08-11 17:25:00|22027.6|22007.6|22056.3|21996.3|22110.1|22055.7|22008.8|21978.2|242
1660292100000|2022-08-12 08:15:00|22023.8|22003.8|21958.6|21918.6|22031.5|22003.8|21942.4|21918.6|206
1660292400000|2022-08-12 08:20:00|21960.5|21920.5|21988|21928|21992.4|21937.4|21958.6|21913|21
1660292700000|2022-08-12 08:25:00|21974.1|21934.1|21951.6|21911.6|21981.6|21944.1|21933.5|21904.1|21
1660293000000|2022-08-12 08:30:00|21952.2|21912.2|21910.4|21890.4|21962.9|21924.7|21910.4|21890.4|18
1660293300000|2022-08-12 08:35:00|21914.8|21894.8|21908.1|21868.1|21916.4|21894.8|21881.9|21852.5|59
1660293600000|2022-08-12 08:40:00|21910|21870|21890.6|21830.6|21910|21876.9|21854.4|21825.6|36
1660293900000|2022-08-12 08:45:00|21880|21840|21863.6|21823.6|21880|21846.3|21858|21823.6|21
1660294200000|2022-08-12 08:50:00|21861.7|21821.7|21838.6|21798.6|21863.6|21833|21829.9|21798.6|24
1660294500000|2022-08-12 08:55:00|21828|21808|21878|21838|21883.6|21843.6|21826.9|21806.9|17
1660294800000|2022-08-12 09:00:00|21875.5|21835.5|21926.6|21886.6|21930.5|21902.4|21868|21835.5|14
1660295100000|2022-08-12 09:05:00|21930.5|21890.5|21884.3|21864.3|21930.5|21893.7|21884.3|21862.4|35
1660295400000|2022-08-12 09:10:00|21883.7|21863.7|21887.3|21847.3|21895|21865.6|21866.2|21837.4|33
1660295700000|2022-08-12 09:15:00|21889.3|21849.3|21896.7|21876.7|21899.3|21876.7|21868.7|21831.6|17
1660296000000|2022-08-12 09:20:00|21897.3|21877.3|21926.7|21906.7|21930|21908.1|21897.3|21877.3|32
1660296300000|2022-08-12 09:25:00|21930.6|21910.6|21952.9|21932.9|21952.9|21932.9|21924.2|21904.2|24
1660296600000|2022-08-12 09:30:00|21956.7|21936.7|21952.8|21932.8|21966.7|21946.7|21936.7|21906.1|23
1660296900000|2022-08-12 09:35:00|21965.3|21925.3|21958.4|21938.4|21965.3|21938.4|21947.8|21925.3|3
1660297200000|2022-08-12 09:40:00|21960.9|21940.9|21975.3|21955.3|21980.3|21955.3|21960.9|21931.5|7
1660297500000|2022-08-12 09:45:00|21972.8|21952.8|21981.6|21961.6|21981.6|21961.6|21967.8|21940.3|19
1660297800000|2022-08-12 09:50:00|21979.1|21959.1|21997.4|21977.4|21997.4|21977.4|21979.1|21959.1|20
1660298100000|2022-08-12 09:55:00|21999.3|21979.3|22013.5|21993.5|22029.1|21996|21997.4|21977.4|29
1660298400000|2022-08-12 10:00:00|22011.6|21991.6|21998.5|21978.5|22019.8|21991.6|21997.9|21971|14
1660298700000|2022-08-12 10:05:00|21995.4|21975.4|21932.3|21912.3|21998.7|21975.4|21932.3|21907.9|20
1660299000000|2022-08-12 10:10:00|21930.4|21910.4|21915.3|21895.3|21932.9|21910.4|21915.3|21887.8|35
1660299300000|2022-08-12 10:15:00|21914.8|21894.8|21934.7|21894.7|21942.8|21918.4|21914.8|21894.7|13
1660299600000|2022-08-12 10:20:00|21936.7|21896.7|21972.8|21932.8|21972.8|21937.2|21928.4|21896.7|11
1660299900000|2022-08-12 10:25:00|21973.4|21933.4|21962.8|21922.8|21982.8|21933.4|21962.8|21922.8|10
1660300200000|2022-08-12 10:30:00|21952.2|21932.2|21948.3|21928.3|21955.8|21932.2|21939.5|21908.9|3
1660300500000|2022-08-12 10:35:00|21950.8|21930.8|21931.4|21911.4|21950.8|21930.8|21930.8|21907|13
1660300800000|2022-08-12 10:40:00|21935.8|21915.8|21964.4|21944.4|21964.4|21944.4|21933.3|21913.3|7
1660301100000|2022-08-12 10:45:00|21954.4|21934.4|21963.8|21943.8|21975.8|21946.4|21954.4|21923.9|4
1660301400000|2022-08-12 10:50:00|21965.8|21945.8|21955|21915|21965.8|21945.8|21939.4|21908.8|48
1660301700000|2022-08-12 10:55:00|21944.4|21924.4|21952.4|21932.4|21961.9|21932.5|21943|21915|4
1660302000000|2022-08-12 11:00:00|21951.3|21931.3|21935.5|21915.5|21951.3|21931.3|21921.9|21893|10
1660302300000|2022-08-12 11:05:00|21940.7|21900.7|21926.8|21906.8|21942.4|21922.4|21924.9|21894.9|13
1660302600000|2022-08-12 11:10:00|21928|21908|21919.3|21899.3|21939.3|21919.3|21919.3|21899.3|22
1660302900000|2022-08-12 11:15:00|21931.8|21891.8|21924.3|21904.3|21933.7|21913.7|21900.4|21864.1|118
1660303200000|2022-08-12 11:20:00|21923.1|21903.1|21922.3|21902.3|21931.8|21905.6|21916.8|21889.8|13
1660303500000|2022-08-12 11:25:00|21919.8|21899.8|21913.1|21893.1|21922.3|21902.3|21901.7|21880.6|14
1660303800000|2022-08-12 11:30:00|21911.2|21891.2|21901.1|21881.1|21911.2|21891.2|21896.1|21876.1|11
1660304100000|2022-08-12 11:35:00|21899.2|21879.2|21878|21858|21899.2|21879.2|21878|21858|134
1660304400000|2022-08-12 11:40:00|21876.1|21856.1|21888.6|21848.6|21890.5|21861.1|21865.5|21835.5|52
1660304700000|2022-08-12 11:45:00|21879.2|21859.2|21876.1|21856.1|21888.6|21859.2|21874.1|21848.6|10
1660305000000|2022-08-12 11:50:00|21875.5|21855.5|21870.5|21850.5|21891.1|21871.1|21869.9|21849.9|136
1660305300000|2022-08-12 11:55:00|21867.4|21847.4|21856|21836|21868|21848|21855.5|21835.5|33
1660305600000|2022-08-12 12:00:00|21859.9|21839.9|21932.9|21912.9|21962.9|21937.2|21857.4|21837.4|127
1660305900000|2022-08-12 12:05:00|21933.5|21913.5|21899.8|21879.8|21933.5|21913.5|21881.8|21860.4|45
1660306200000|2022-08-12 12:10:00|21896|21876|21872.3|21832.3|21897.3|21876|21859.8|21832.3|52
1660306500000|2022-08-12 12:15:00|21864.8|21844.8|21870.6|21850.6|21879.2|21859.2|21857.9|21837.9|52
1660306800000|2022-08-12 12:20:00|21872.5|21852.5|21869.8|21849.8|21892.9|21872.9|21865.3|21845.3|59
1660307100000|2022-08-12 12:25:00|21870.3|21850.3|21862.2|21842.2|21877.3|21852.3|21861.1|21837.3|27
1660307400000|2022-08-12 12:30:00|21862.8|21842.8|21925.1|21905.1|21929.5|21909.5|21859.7|21839.7|238
1660307700000|2022-08-12 12:35:00|21922.6|21902.6|21920.1|21900.1|21932.6|21908.1|21903.7|21883.7|101
1660308000000|2022-08-12 12:40:00|21919.5|21899.5|21962.5|21942.5|21962.5|21942.5|21919.5|21899.5|118
1660308300000|2022-08-12 12:45:00|21960.6|21940.6|22024.2|22004.2|22069.8|22046.5|21953.1|21933.1|336
1660308600000|2022-08-12 12:50:00|22017.9|21997.9|22019.8|21999.8|22030.9|22010.9|21977.3|21944.6|100
1660308900000|2022-08-12 12:55:00|22017.9|21997.9|22049|22029|22067.1|22047.1|22017.9|21997.9|107
1660309200000|2022-08-12 13:00:00|22048.4|22028.4|22155.9|22135.9|22155.9|22135.9|22035.9|22015.9|174
1660309500000|2022-08-12 13:05:00|22157.8|22137.8|22194.5|22174.5|22194.5|22174.5|22138.4|22118.4|334
1660309800000|2022-08-12 13:10:00|22196.4|22176.4|22262|22242|22305.1|22282.6|22196.4|22176.4|256
1660310100000|2022-08-12 13:15:00|22263.9|22243.9|22263.3|22243.3|22278.3|22258.3|22258.3|22238.3|144
1660310400000|2022-08-12 13:20:00|22265.8|22245.8|22291.4|22271.4|22306.4|22286.4|22265.8|22245.8|185
1660310700000|2022-08-12 13:25:00|22286.9|22266.9|22207.1|22187.1|22295.8|22266.9|22202.1|22182.1|148
1660311000000|2022-08-12 13:30:00|22203.5|22183.5|22217.9|22197.9|22253.3|22228.3|22195.8|22175.8|165
1660311300000|2022-08-12 13:35:00|22218.5|22198.5|22241.5|22221.5|22241.5|22221.5|22214.8|22180.4|99
1660311600000|2022-08-12 13:40:00|22246.5|22206.5|22265.9|22245.9|22273.4|22253.4|22237.1|22202.1|112
1660311900000|2022-08-12 13:45:00|22264|22244|22305.9|22285.9|22318.4|22298.4|22260.9|22240.9|176
1660312200000|2022-08-12 13:50:00|22306.5|22286.5|22280.9|22260.9|22310.9|22290.9|22275.1|22255.1|120
1660312500000|2022-08-12 13:55:00|22280.3|22260.3|22378.3|22358.3|22398.3|22368.9|22280.3|22260.3|146
1660312800000|2022-08-12 14:00:00|22376.4|22356.4|22248.3|22228.3|22379.5|22356.4|22243.9|22223.9|166
1660313100000|2022-08-12 14:05:00|22248.9|22228.9|22198.9|22178.9|22248.9|22228.9|22198.1|22171.4|137
1660313400000|2022-08-12 14:10:00|22193.9|22173.9|22212.7|22192.7|22220.8|22200.8|22151.4|22131.4|91
1660313700000|2022-08-12 14:15:00|22214.6|22194.6|22233.2|22213.2|22240.2|22218.3|22213.3|22185.2|177
1660314000000|2022-08-12 14:20:00|22229|22209|22243.8|22223.8|22251.3|22223.8|22208.8|22181.3|202
1660314300000|2022-08-12 14:25:00|22246.9|22226.9|22260.7|22240.7|22270.7|22250.7|22240.7|22220.7|67
1660314600000|2022-08-12 14:30:00|22258.8|22238.8|22276.8|22256.8|22287.4|22267.4|22231.3|22211.3|110
1660314900000|2022-08-12 14:35:00|22271.2|22251.2|22215.7|22195.7|22271.2|22251.2|22187.6|22167.6|246
1660315200000|2022-08-12 14:40:00|22215.1|22195.1|22231.2|22191.2|22233.7|22198.7|22195.1|22175.1|46
1660315500000|2022-08-12 14:45:00|22218.7|22198.7|22238.5|22218.5|22241.8|22221.8|22218.7|22196.2|89
1660315800000|2022-08-12 14:50:00|22251.5|22211.5|22248.1|22228.1|22255.4|22233.1|22241|22211.5|39
1660316100000|2022-08-12 14:55:00|22246.2|22226.2|22228.1|22208.1|22248.1|22228.1|22228.1|22208.1|64
1660316400000|2022-08-12 15:00:00|22228.6|22208.6|22211.1|22191.1|22230.6|22210.6|22190.5|22166.1|103
1660316700000|2022-08-12 15:05:00|22216.1|22196.1|22226.1|22206.1|22233.6|22213.6|22208.6|22186.1|116
1660317000000|2022-08-12 15:10:00|22226.7|22206.7|22266.6|22246.6|22271.6|22251.6|22226.7|22206.7|118
1660317300000|2022-08-12 15:15:00|22258.6|22238.6|22271|22251|22276|22256|22253.5|22233.5|44
1660317600000|2022-08-12 15:20:00|22271.6|22251.6|22266|22246|22271.6|22251.6|22262.9|22242.9|47
1660317900000|2022-08-12 15:25:00|22262.1|22242.1|22223.5|22203.5|22270.4|22250.4|22220.4|22200.4|39
1660318200000|2022-08-12 15:30:00|22225.4|22205.4|22209|22189|22225.4|22205.4|22199|22179|123
1660318500000|2022-08-12 15:35:00|22208.5|22188.5|22212.9|22192.9|22212.9|22192.9|22203.4|22183.4|58
1660318800000|2022-08-12 15:40:00|22210.9|22190.9|22217.3|22197.3|22217.3|22197.3|22200.9|22180.9|35
1660319100000|2022-08-12 15:45:00|22216.7|22196.7|22202.8|22182.8|22216.7|22196.7|22195.9|22175.9|30
1660319400000|2022-08-12 15:50:00|22203.4|22183.4|22232.8|22212.8|22234.7|22214.7|22202.8|22182.8|60
1660319700000|2022-08-12 15:55:00|22235.3|22215.3|22182.8|22162.8|22235.3|22215.3|22182.8|22162.8|79
1660320000000|2022-08-12 16:00:00|22185.8|22165.8|22225.3|22205.3|22230.3|22210.3|22183.3|22163.3|81
1660320300000|2022-08-12 16:05:00|22222.8|22202.8|22271.4|22251.4|22271.4|22251.4|22212.8|22192.8|158
1660320600000|2022-08-12 16:10:00|22269.4|22249.4|22309.4|22289.4|22316.3|22296.3|22260|22240|101
1660320900000|2022-08-12 16:15:00|22310|22290|22318.8|22298.8|22318.8|22298.8|22309.4|22289.4|171
1660321200000|2022-08-12 16:20:00|22314.4|22294.4|22355.2|22335.2|22361.3|22341.3|22314.4|22294.4|770
1660321500000|2022-08-12 16:25:00|22354.6|22334.6|22349.6|22329.6|22363.5|22343.5|22342.1|22322.1|232
1660321800000|2022-08-12 16:30:00|22349|22329|22374.6|22354.6|22374.6|22354.6|22349|22329|69
1660322100000|2022-08-12 16:35:00|22376.5|22356.5|22370.1|22350.1|22377.6|22357.6|22369|22349|93
1660322400000|2022-08-12 16:40:00|22369.5|22349.5|22360.1|22340.1|22392|22372|22360.1|22340.1|177
1660322700000|2022-08-12 16:45:00|22362|22342|22397|22377|22397|22377|22362|22342|97
1660323000000|2022-08-12 16:50:00|22398.1|22378.1|22435.6|22415.6|22435.6|22415.6|22398.1|22378.1|215
1660323300000|2022-08-12 16:55:00|22431.2|22411.2|22416.1|22396.1|22436.7|22416.7|22416.1|22396.1|208
1660323600000|2022-08-12 17:00:00|22416.7|22396.7|22411.1|22391.1|22428.1|22408.1|22410.5|22390.5|153
1660323900000|2022-08-12 17:05:00|22409.2|22389.2|22411.1|22391.1|22411.1|22391.1|22406.1|22386.1|43
1660324200000|2022-08-12 17:10:00|22411.7|22391.7|22411.6|22391.6|22419.1|22399.1|22409.7|22389.7|39
1660324500000|2022-08-12 17:15:00|22414.7|22394.7|22418.9|22398.9|22427.2|22407.2|22414.7|22394.7|173
1660324800000|2022-08-12 17:20:00|22419.4|22399.4|22417.5|22397.5|22426.9|22406.9|22416.3|22396.3|168
1660325100000|2022-08-12 17:25:00|22415.5|22395.5|22414.1|22394.1|22423.6|22403.6|22411.7|22391.7|382
1660551300000|2022-08-15 08:15:00|22251.1|22231.1|22241.3|22221.3|22263.6|22238.6|22198|22168.6|121
1660551600000|2022-08-15 08:20:00|22241.8|22221.8|22217.9|22197.9|22244.2|22224.2|22215.8|22195.8|67
1660551900000|2022-08-15 08:25:00|22217.8|22197.8|22237.4|22217.4|22257.8|22230.3|22215.3|22195.3|37
1660552200000|2022-08-15 08:30:00|22241.9|22221.9|22242.8|22222.8|22247.8|22222.8|22230.3|22200.3|33
1660552500000|2022-08-15 08:35:00|22242.3|22222.3|22251.9|22231.9|22254.8|22234.8|22228.7|22197.8|69
1660552800000|2022-08-15 08:40:00|22249.8|22229.8|22208.7|22188.7|22249.8|22229.8|22208.2|22188.2|31
1660553100000|2022-08-15 08:45:00|22210.7|22190.7|22207.3|22187.3|22212.8|22192.8|22182.3|22162.3|75
1660553400000|2022-08-15 08:50:00|22209.8|22189.8|22167.3|22147.3|22218.8|22189.8|22158.2|22138.2|20
1660553700000|2022-08-15 08:55:00|22165.2|22145.2|22155.2|22135.2|22165.2|22145.2|22155.2|22135.2|29
1660554000000|2022-08-15 09:00:00|22157.7|22137.7|22182.7|22162.7|22187.7|22162.7|22157.7|22137.7|35
1660554300000|2022-08-15 09:05:00|22180.2|22160.2|22173.1|22153.1|22180.2|22160.2|22165.1|22145.1|20
1660554600000|2022-08-15 09:10:00|22175.1|22155.1|22182.6|22162.6|22183.1|22163.1|22173.1|22153.1|26
1660554900000|2022-08-15 09:15:00|22182.2|22162.2|22205.1|22185.1|22212.2|22192.2|22179.7|22159.7|19
1660555200000|2022-08-15 09:20:00|22204.2|22184.2|22200.1|22180.1|22204.2|22184.2|22192.6|22172.6|8
1660555500000|2022-08-15 09:25:00|22195.5|22175.5|22209.6|22169.6|22216.6|22180|22175.5|22142.6|16
1660555800000|2022-08-15 09:30:00|22207.5|22167.5|22192.5|22172.5|22211.6|22180|22192.5|22165.5|14
1660556100000|2022-08-15 09:35:00|22192.1|22172.1|22156.6|22136.6|22192.1|22172.1|22152.5|22132.5|11
1660556400000|2022-08-15 09:40:00|22158.6|22138.6|22181.6|22141.6|22183.6|22154.1|22158.6|22131.4|51
1660556700000|2022-08-15 09:45:00|22169.1|22149.1|22163.6|22143.6|22181.6|22154.1|22163.6|22141.6|6
1660557000000|2022-08-15 09:50:00|22161.1|22141.1|22174|22154|22181.5|22154|22161.1|22139.5|3
1660557300000|2022-08-15 09:55:00|22171.5|22151.5|22118.3|22098.3|22171.5|22151.5|22113.3|22093.3|53
1660557600000|2022-08-15 10:00:00|22123.3|22103.3|22174.9|22154.9|22174.9|22154.9|22123.3|22100.4|8
1660557900000|2022-08-15 10:05:00|22185.3|22145.3|22173.3|22153.3|22185.3|22160.3|22173.3|22145.3|44
1660558200000|2022-08-15 10:10:00|22175.3|22155.3|22179.4|22159.4|22179.9|22159.9|22172.8|22152.8|1
1660558500000|2022-08-15 10:15:00|22177.3|22157.3|22174.8|22154.8|22177.3|22157.3|22170.3|22150.3|1
1660558800000|2022-08-15 10:20:00|22176.9|22156.9|22142.3|22102.3|22176.9|22156.9|22127.3|22102.3|19
1660559100000|2022-08-15 10:25:00|22134.8|22114.8|22064.8|22044.8|22134.8|22114.8|22064.8|22044.8|125
1660559400000|2022-08-15 10:30:00|22062.3|22042.3|22060.2|22040.2|22065.2|22045.2|22057.7|22037.7|20
1660559700000|2022-08-15 10:35:00|22062.2|22042.2|22062.2|22042.2|22065.2|22045.2|22060.2|22040.2|0
1660560000000|2022-08-15 10:40:00|22062.7|22042.7|22094.7|22074.7|22100.2|22074.7|22062.7|22042.7|13
1660560300000|2022-08-15 10:45:00|22092.7|22072.7|22121.7|22101.7|22121.7|22101.7|22092.7|22072.2|5
1660560600000|2022-08-15 10:50:00|22125.8|22105.8|22147.2|22127.2|22149.2|22129.2|22125.8|22099.7|8
1660560900000|2022-08-15 10:55:00|22144.7|22124.7|22147.1|22127.1|22154.2|22127.1|22141.7|22112.1|1
1660561200000|2022-08-15 11:00:00|22149.2|22129.2|22147.1|22127.1|22157.1|22136.7|22144.6|22110.1|8
1660561500000|2022-08-15 11:05:00|22147.6|22127.6|22119.6|22099.6|22159.6|22138.7|22114.6|22094.6|6
1660561800000|2022-08-15 11:10:00|22137.1|22097.1|22085|22045|22137.1|22097.1|22065.5|22045|6
1660562100000|2022-08-15 11:15:00|22084.6|22044.6|22020.4|22000.4|22089.6|22052.5|22007.5|21978|44
1660562400000|2022-08-15 11:20:00|22015.9|21995.9|22067|22047|22084.5|22051.1|22011.8|21984.8|44
1660562700000|2022-08-15 11:25:00|22077.9|22037.9|22052|22012|22087|22054.5|22046.5|22012|17
1660563000000|2022-08-15 11:30:00|22052.4|22012.4|22087.4|22047.4|22092|22047.4|22046.5|22012|10
1660563300000|2022-08-15 11:35:00|22086.5|22046.5|22074.9|22034.9|22086.5|22046.5|22064.5|22034.9|12
1660563600000|2022-08-15 11:40:00|22076.9|22036.9|22056.5|22036.5|22096|22072.4|22056|22036|14
1660563900000|2022-08-15 11:45:00|22052.4|22032.4|22061|22041|22073.9|22047.4|22052.4|22029.9|96
1660564200000|2022-08-15 11:50:00|22058.9|22038.9|22075.5|22055.5|22096|22066.4|22053.9|22033.9|71
1660564500000|2022-08-15 11:55:00|22070.5|22050.5|22010.5|21990.5|22070.5|22050.5|21983|21956|60
1660564800000|2022-08-15 12:00:00|22008.4|21988.4|21938.9|21918.9|22010.5|21990.5|21934.3|21914.3|388
1660565100000|2022-08-15 12:05:00|21938.4|21918.4|22015.9|21995.9|22020.4|22000.4|21936.4|21913|34
1660565400000|2022-08-15 12:10:00|22016.3|21996.3|21931.3|21911.3|22034.3|22011.3|21929.3|21909.3|53
1660565700000|2022-08-15 12:15:00|21929.3|21909.3|21913.3|21893.3|21931.3|21911.3|21889.3|21869.3|60
1660566000000|2022-08-15 12:20:00|21911.3|21891.3|21891.3|21871.3|21929.9|21894.2|21887.9|21851.1|63
1660566300000|2022-08-15 12:25:00|21888.8|21868.8|21871.7|21831.7|21891.7|21868.8|21838.8|21806.5|58
1660566600000|2022-08-15 12:30:00|21864.2|21844.2|21932.1|21912.1|21940.8|21912.1|21864.2|21843.5|107
1660566900000|2022-08-15 12:35:00|21931.2|21911.2|21924.2|21904.2|21931.2|21911.2|21922.1|21902.1|90
1660567200000|2022-08-15 12:40:00|21926.7|21906.7|21920|21900|21929.6|21909.6|21919.6|21899.6|90
1660567500000|2022-08-15 12:45:00|21922.1|21902.1|21982.1|21962.1|21986.2|21966.2|21916.6|21896.6|141
1660567800000|2022-08-15 12:50:00|21984.1|21964.1|22006.6|21986.6|22051.6|22011.2|21984.1|21964.1|58
1660568100000|2022-08-15 12:55:00|22021.6|21981.6|22026.6|22006.6|22038.6|22009.1|22014.1|21981.6|4
1660568400000|2022-08-15 13:00:00|22028.6|22008.6|22063.6|22043.6|22112.7|22081.1|22028.6|22008.6|40
1660568700000|2022-08-15 13:05:00|22072.7|22032.7|22054|22034|22072.7|22038.6|22028.6|22001.5|28
1660569000000|2022-08-15 13:10:00|22051.5|22031.5|22130.6|22110.6|22133.1|22113.1|22051.5|22031.5|37
1660569300000|2022-08-15 13:15:00|22128.5|22108.5|22116.5|22096.5|22138.5|22118.5|22116.5|22096.5|29
1660569600000|2022-08-15 13:20:00|22116|22096|22157.6|22137.6|22157.6|22137.6|22114|22094|43
1660569900000|2022-08-15 13:25:00|22159.6|22139.6|22166.4|22146.4|22166.4|22146.4|22123|22103|20
1660570200000|2022-08-15 13:30:00|22168.5|22148.5|22089.6|22049.6|22168.5|22148.5|22079.6|22049.6|196
1660570500000|2022-08-15 13:35:00|22080.5|22060.5|22011.6|21991.6|22086.6|22062.5|22010|21990|264
1660570800000|2022-08-15 13:40:00|22013.2|21993.2|22024.1|22004.1|22024.1|22004.1|22008.7|21988.7|40
1660571100000|2022-08-15 13:45:00|22024.6|22004.6|22092.5|22072.5|22092.5|22072.5|22017.1|21997.1|38
1660571400000|2022-08-15 13:50:00|22100|22080|22126.6|22106.6|22134.5|22109.5|22087|22057.5|69
1660571700000|2022-08-15 13:55:00|22126.1|22106.1|22212.4|22172.4|22214.5|22194.5|22112|22092|41
1660572000000|2022-08-15 14:00:00|22214.5|22174.5|22277|22257|22297|22273.6|22178.6|22158.6|63
1660572300000|2022-08-15 14:05:00|22274.9|22254.9|22196.9|22176.9|22279.5|22259.5|22194.4|22169.4|67
1660572600000|2022-08-15 14:10:00|22196.5|22176.5|22099|22079|22196.5|22176.5|22099|22079|70
1660572900000|2022-08-15 14:15:00|22106.5|22066.5|22116.9|22096.9|22127.4|22101.9|22070.3|22050.3|120
1660573200000|2022-08-15 14:20:00|22117.3|22097.3|22124.8|22104.8|22148.5|22119.4|22114.4|22094.4|12
1660573500000|2022-08-15 14:25:00|22123.9|22103.9|22049.3|22009.3|22123.9|22103.9|22044.8|22007.8|38
1660573800000|2022-08-15 14:30:00|22036.8|22016.8|22071.4|22031.4|22076.4|22051.8|22031.8|22004.3|70
1660574100000|2022-08-15 14:35:00|22069.3|22029.3|22014.3|21994.3|22069.3|22034.3|22014.3|21989.3|50
1660574400000|2022-08-15 14:40:00|22013.9|21993.9|22003.8|21983.8|22013.9|21993.9|21991.8|21971.8|21
1660574700000|2022-08-15 14:45:00|22005.2|21985.2|22021.8|22001.8|22026.8|22006.8|22005.2|21985.2|14
1660575000000|2022-08-15 14:50:00|22023.8|22003.8|22002.6|21982.6|22031.7|22011.7|21994.2|21960.6|37
1660575300000|2022-08-15 14:55:00|22005.1|21985.1|22009.7|21989.7|22019.2|21999.2|22004.2|21977.2|24
1660575600000|2022-08-15 15:00:00|22011.7|21991.7|22014.6|21994.6|22042.9|22014.2|22006.7|21974.2|49
1660575900000|2022-08-15 15:05:00|22012.1|21992.1|22016.7|21996.7|22046.7|22026.7|22011.7|21982.1|24
1660576200000|2022-08-15 15:10:00|22019.2|21999.2|21984.1|21964.1|22035.8|22006.7|21984.1|21964.1|14
1660576500000|2022-08-15 15:15:00|21989.1|21969.1|22068.7|22048.7|22068.7|22048.7|21989.1|21969.1|57
1660576800000|2022-08-15 15:20:00|22069.6|22049.6|22086.1|22066.1|22093.7|22073.7|22062.1|22042.1|23
1660577100000|2022-08-15 15:25:00|22084.1|22064.1|22116.1|22076.1|22131.6|22111.6|22081.6|22051.6|154
1660577400000|2022-08-15 15:30:00|22108.6|22088.6|22171.6|22151.6|22184.5|22164.5|22103.6|22078.2|30
1660577700000|2022-08-15 15:35:00|22172|22152|22222|22202|22230.6|22202|22171.6|22149|118
1660578000000|2022-08-15 15:40:00|22222.4|22202.4|22246.5|22226.5|22249|22226.5|22217|22197|17
1660578300000|2022-08-15 15:45:00|22236.5|22196.5|22249|22229|22249|22229|22211.5|22184|33
1660578600000|2022-08-15 15:50:00|22251|22231|22224|22204|22254|22233.5|22224|22196.9|14
1660578900000|2022-08-15 15:55:00|22214.9|22194.9|22173.9|22153.9|22214.9|22194.9|22171.4|22151.4|127
1660579200000|2022-08-15 16:00:00|22175.3|22155.3|22191.9|22171.9|22196.9|22171.9|22171.4|22143.9|40
1660579500000|2022-08-15 16:05:00|22192.3|22172.3|22210.5|22190.5|22220.5|22200.5|22192.3|22172.3|252
1660579800000|2022-08-15 16:10:00|22208|22188|22233|22213|22234.1|22214.1|22208|22188|245
1660580100000|2022-08-15 16:15:00|22230.5|22210.5|22235.9|22215.9|22255.9|22235.9|22225.5|22205.5|195
1660580400000|2022-08-15 16:20:00|22238|22218|22249.1|22229.1|22253.6|22233.6|22207|22187|955
1660580700000|2022-08-15 16:25:00|22248.6|22228.6|22223.6|22203.6|22248.6|22228.6|22201.6|22181.6|54
1660581000000|2022-08-15 16:30:00|22231.1|22191.1|22230.2|22210.2|22231.1|22210.2|22208.6|22179.1|3
1660581300000|2022-08-15 16:35:00|22233.6|22213.6|22254|22234|22254|22234|22233.6|22213.6|53
1660581600000|2022-08-15 16:40:00|22257|22237|22249|22229|22259.9|22239.9|22247|22227|7
1660581900000|2022-08-15 16:45:00|22249.4|22229.4|22257.4|22237.4|22262.4|22242.4|22246.9|22226.9|16
1660582200000|2022-08-15 16:50:00|22259.4|22239.4|22264|22244|22264|22244|22256.9|22236.9|5
1660582500000|2022-08-15 16:55:00|22266.5|22246.5|22263.5|22243.5|22274.4|22254.4|22263.5|22243.5|17
1660582800000|2022-08-15 17:00:00|22261.4|22241.4|22253|22233|22274.8|22251.9|22253|22233|59
1660583100000|2022-08-15 17:05:00|22253.5|22233.5|22263.4|22243.4|22263.4|22243.4|22253.5|22233.5|1
1660583400000|2022-08-15 17:10:00|22265.5|22245.5|22268.4|22248.4|22268.4|22248.4|22263|22243|15
1660583700000|2022-08-15 17:15:00|22265.9|22245.9|22268|22248|22268.9|22248.9|22265.9|22245.9|8
1660584000000|2022-08-15 17:20:00|22270.9|22250.9|22273.8|22253.8|22295|22275|22270.9|22250.9|95
1660584300000|2022-08-15 17:25:00|22276.3|22256.3|22280.9|22260.9|22285.9|22265.9|22243.8|22220.9|94
1660637700000|2022-08-16 08:15:00|22274.5|22254.5|22080.7|22040.7|22274.5|22254.5|22037.8|21988.6|383
1660638000000|2022-08-16 08:20:00|22082.8|22042.8|22026.5|21986.5|22100.3|22057.8|22009|21979.4|223
1660638300000|2022-08-16 08:25:00|22024.4|21984.4|21996|21976|22052.7|22021|21996|21970.6|552
1660638600000|2022-08-16 08:30:00|21993.5|21973.5|21998.5|21978.5|22007.7|21987.7|21993.5|21973.5|7
1660638900000|2022-08-16 08:35:00|21996|21976|21963.9|21943.9|22011|21981.4|21961.4|21941.4|217
1660639200000|2022-08-16 08:40:00|21961.4|21941.4|21961.8|21941.8|21966|21946|21958.9|21938.9|66
1660639500000|2022-08-16 08:45:00|21962.2|21942.2|21964.7|21944.7|21966.8|21946.8|21959.3|21939.3|54
1660639800000|2022-08-16 08:50:00|21963.9|21943.9|21944.3|21924.3|21967.2|21946.8|21941.8|21921.8|36
1660640100000|2022-08-16 08:55:00|21944.7|21924.7|21941.7|21921.7|21949.3|21929.3|21941.7|21921.7|5
1660640400000|2022-08-16 09:00:00|21946.7|21926.7|21972.1|21952.1|21984.6|21954.2|21946.7|21926.7|6
1660640700000|2022-08-16 09:05:00|21974.2|21954.2|22044.2|22024.2|22046.3|22026.3|21974.2|21951.7|35
1660641000000|2022-08-16 09:10:00|22041.7|22021.7|22056.3|22036.3|22056.3|22036.3|22039.2|22019.2|1
1660641300000|2022-08-16 09:15:00|22056.7|22036.7|22055|22035|22062.1|22042.1|22052.5|22032.5|8
1660641600000|2022-08-16 09:20:00|22054.2|22034.2|22049.1|22009.1|22055|22035|22035.8|22007.1|7
1660641900000|2022-08-16 09:25:00|22049.6|22009.6|22046.6|22006.6|22051.6|22022.1|22034.1|22004.5|1
1660642200000|2022-08-16 09:30:00|22036.2|22016.2|22029.1|22009.1|22043.7|22016.2|22026.6|22001.6|4
1660642500000|2022-08-16 09:35:00|22029.5|22009.5|22031.6|22011.6|22031.6|22011.6|22026.6|22006.6|3
1660642800000|2022-08-16 09:40:00|22031.2|22011.2|22056.1|22036.1|22067|22037|22021.1|21986.1|41
1660643100000|2022-08-16 09:45:00|22054.1|22034.1|22060.7|22020.7|22065.7|22034.1|22054.1|22018.2|1
1660643400000|2022-08-16 09:50:00|22058.2|22018.2|22053.2|22033.2|22060.7|22036.1|22046.1|22015.7|15
1660643700000|2022-08-16 09:55:00|22062.8|22022.8|22060.7|22000.7|22065.7|22033.6|22046.1|22000.7|5
1660644000000|2022-08-16 10:00:00|22051.1|22011.1|22043.1|22023.1|22062.7|22029.4|22043.1|22000.7|3
1660644300000|2022-08-16 10:05:00|22043.6|22023.6|22073.1|22053.1|22073.1|22053.1|22043.6|22023.6|35
1660644600000|2022-08-16 10:10:00|22074.4|22054.4|22100.2|22060.2|22107.7|22073.1|22074.4|22054.4|12
1660644900000|2022-08-16 10:15:00|22098.1|22058.1|22103.1|22083.1|22105.6|22085.6|22075.6|22055.6|6
1660645200000|2022-08-16 10:20:00|22102.2|22082.2|22105.6|22065.6|22107.7|22082.2|22093.1|22060.6|9
1660645500000|2022-08-16 10:25:00|22104.7|22064.7|22104.7|22064.7|22112.2|22082.2|22087.2|22059.7|35
1660645800000|2022-08-16 10:30:00|22094.3|22074.3|22099.7|22059.7|22099.7|22074.3|22087.2|22057.6|37
1660646100000|2022-08-16 10:35:00|22087.2|22067.2|22057.6|22037.6|22094.7|22067.2|22057.6|22037.6|27
1660646400000|2022-08-16 10:40:00|22055.9|22035.9|22042.1|22022.1|22056.7|22035.9|22041.7|22014.7|9
1660646700000|2022-08-16 10:45:00|22051.7|22011.7|22035|22015|22051.7|22018.8|22032.1|22004.6|7
1660647000000|2022-08-16 10:50:00|22044.6|22004.6|22042.1|22022.1|22044.6|22022.1|22035|22004.6|18
1660647300000|2022-08-16 10:55:00|22047.1|22027.1|22043.3|22023.3|22064.6|22040|22043.3|22019.6|20
1660647600000|2022-08-16 11:00:00|22042.5|22022.5|22040.4|22020.4|22045|22025|22040.4|22020.4|20
1660647900000|2022-08-16 11:05:00|22045|22025|22067|22047|22072.1|22052.1|22042.1|22013.3|27
1660648200000|2022-08-16 11:10:00|22066.6|22046.6|22072|22052|22072|22052|22057|22027.5|12
1660648500000|2022-08-16 11:15:00|22069.5|22049.5|22057|22037|22069.5|22049.5|22057|22024.5|27
1660648800000|2022-08-16 11:20:00|22064.5|22024.5|22082|22062|22082|22062|22054.9|22024.5|5
1660649100000|2022-08-16 11:25:00|22082.8|22062.8|22104.1|22084.1|22107.4|22084.1|22082.8|22057.8|9
1660649400000|2022-08-16 11:30:00|22102|22082|22097.4|22077.4|22116.5|22087|22094.9|22074.9|10
1660649700000|2022-08-16 11:35:00|22112.4|22072.4|22074.9|22054.9|22119.5|22091.1|22074.4|22051.9|178
1660650000000|2022-08-16 11:40:00|22074.4|22054.4|22071.1|22051.1|22074.4|22054.4|22070.3|22050.3|113
1660650300000|2022-08-16 11:45:00|22070.7|22050.7|22097.7|22077.7|22107.7|22080.2|22064.4|22044.4|7
1660650600000|2022-08-16 11:50:00|22095.6|22075.6|22102.7|22082.7|22117.7|22090.2|22090.2|22060.6|13
1660650900000|2022-08-16 11:55:00|22104.8|22084.8|22107.7|22087.7|22107.7|22087.7|22100.2|22080.2|3
1660651200000|2022-08-16 12:00:00|22110.2|22090.2|22119.8|22099.8|22149.8|22129.8|22109.8|22089.8|29
1660651500000|2022-08-16 12:05:00|22126.8|22086.8|22090.2|22070.2|22126.8|22090.2|22073.1|22053.1|22
1660651800000|2022-08-16 12:10:00|22103.9|22083.9|22047.6|22027.6|22104.3|22084.3|22047.6|22022.6|24
1660652100000|2022-08-16 12:15:00|22047.2|22027.2|22030.1|22010.1|22047.2|22027.2|22022.6|22002.6|150
1660652400000|2022-08-16 12:20:00|22027.2|22007.2|22030.9|22010.9|22038.9|22018.9|22024.7|22004.7|61
1660652700000|2022-08-16 12:25:00|22028.4|22008.4|22075.1|22055.1|22078|22058|22023|22003|228
1660653000000|2022-08-16 12:30:00|22073|22053|22095.1|22075.1|22128|22097.6|22073|22053|292
1660653300000|2022-08-16 12:35:00|22092.6|22072.6|22154.6|22134.6|22154.6|22134.6|22075.1|22055.1|35
1660653600000|2022-08-16 12:40:00|22155.1|22135.1|22161.7|22141.7|22169.6|22149.6|22149.6|22129.6|142
1660653900000|2022-08-16 12:45:00|22159.6|22139.6|22181.7|22161.7|22213.8|22193.8|22159.6|22139.6|76
1660654200000|2022-08-16 12:50:00|22182.9|22162.9|22145.8|22125.8|22199.6|22174.2|22138.3|22110.8|43
1660654500000|2022-08-16 12:55:00|22146.2|22126.2|22123.3|22103.3|22163.3|22143.3|22108.3|22088.3|19
1660654800000|2022-08-16 13:00:00|22123.7|22103.7|22106.2|22086.2|22130|22108.3|22106.2|22081.6|28
1660655100000|2022-08-16 13:05:00|22104.1|22084.1|22033.7|22013.7|22106.6|22086.6|22031.6|22011.6|31
1660655400000|2022-08-16 13:10:00|22029.5|22009.5|22078.3|22058.3|22088.7|22058.3|22004.5|21979.5|18
1660655700000|2022-08-16 13:15:00|22077.8|22057.8|22034.9|22014.9|22091.6|22060.3|22033.2|22013.2|250
1660656000000|2022-08-16 13:20:00|22032.8|22012.8|21985.7|21965.7|22032.8|22012.8|21971.5|21946.5|127
1660656300000|2022-08-16 13:25:00|21986.1|21966.1|22000.7|21980.7|22003.2|21983.2|21980.3|21955.7|83
1660656600000|2022-08-16 13:30:00|22000.3|21980.3|21996.5|21976.5|22000.7|21980.7|21971.1|21950.7|32
1660656900000|2022-08-16 13:35:00|21998.2|21978.2|21916.1|21896.1|22008.6|21983.2|21916.1|21896.1|52
1660657200000|2022-08-16 13:40:00|21918.2|21898.2|21923.6|21903.6|21942.7|21922.7|21898.2|21878.2|135
1660657500000|2022-08-16 13:45:00|21922.7|21902.7|21937.3|21917.3|21957.7|21927.3|21897.7|21871.5|28
1660657800000|2022-08-16 13:50:00|21937.7|21917.7|21955.6|21935.6|21997.7|21974.8|21937.7|21912.7|59
1660658100000|2022-08-16 13:55:00|21954.8|21934.8|21996|21976|22025.6|21998.1|21938.1|21914.8|35
1660658400000|2022-08-16 14:00:00|21993.9|21973.9|21955.6|21935.6|21996|21976|21948.1|21918.5|53
1660658700000|2022-08-16 14:05:00|21955.2|21935.2|21955.5|21935.5|21968.1|21948.1|21936|21916|64
1660659000000|2022-08-16 14:10:00|21956|21936|21966.4|21946.4|22004.7|21977.6|21956|21933.5|85
1660659300000|2022-08-16 14:15:00|21971|21951|21981.4|21961.4|22013.9|21993.9|21968.9|21943.9|116
1660659600000|2022-08-16 14:20:00|21981|21961|21960.9|21940.9|21985.1|21961|21955.5|21935.5|142
1660659900000|2022-08-16 14:25:00|21963.4|21943.4|21955.9|21935.9|21973.8|21951.3|21951.3|21931.3|123
1660660200000|2022-08-16 14:30:00|21955.5|21935.5|21877.6|21857.6|21955.5|21935.5|21877.6|21853|128
1660660500000|2022-08-16 14:35:00|21877.2|21857.2|21919.7|21899.7|21946.3|21921.3|21857.6|21837.6|246
1660660800000|2022-08-16 14:40:00|21919.2|21899.2|21925.9|21905.9|21938.8|21918.8|21908.8|21883.4|36
1660661100000|2022-08-16 14:45:00|21925.5|21905.5|21912.1|21892.1|21925.5|21905.5|21902.1|21881.3|100
1660661400000|2022-08-16 14:50:00|21916.7|21896.7|21860|21840|21921.3|21898.8|21847.5|21827.5|117
1660661700000|2022-08-16 14:55:00|21857.5|21837.5|21878.4|21858.4|21878.4|21858.4|21842.1|21822.1|120
1660662000000|2022-08-16 15:00:00|21876.3|21856.3|21876.2|21856.2|21888.8|21868.8|21861.3|21841.3|75
1660662300000|2022-08-16 15:05:00|21876.7|21856.7|21826.2|21806.2|21883.3|21858.3|21823.7|21803.7|21
1660662600000|2022-08-16 15:10:00|21825.8|21805.8|21841.2|21821.2|21856.2|21836.2|21824.1|21804.1|15
1660662900000|2022-08-16 15:15:00|21843.7|21823.7|21829.5|21809.5|21863.7|21843.7|21828.7|21806.2|39
1660663200000|2022-08-16 15:20:00|21833.7|21813.7|21688.3|21668.3|21836.2|21816.2|21688.3|21668.3|178
1660663500000|2022-08-16 15:25:00|21687.9|21667.9|21745.3|21725.3|21745.3|21725.3|21682.9|21662.9|134
1660663800000|2022-08-16 15:30:00|21743.2|21723.2|21692.4|21672.4|21750.3|21727.8|21692.4|21672.4|89
1660664100000|2022-08-16 15:35:00|21692|21672|21702.8|21682.8|21710.3|21682.8|21672.4|21647.4|842
1660664400000|2022-08-16 15:40:00|21705.3|21685.3|21665.3|21645.3|21705.3|21685.3|21665.3|21637.4|45
1660664700000|2022-08-16 15:45:00|21669.1|21649.1|21719.5|21679.5|21732.8|21712.8|21660.7|21640.7|59
1660665000000|2022-08-16 15:50:00|21719|21679|21699.4|21679.4|21719|21684.4|21691.9|21664.5|50
1660665300000|2022-08-16 15:55:00|21699.8|21679.8|21662.7|21642.7|21707.8|21687.8|21660.6|21640.6|54
1660665600000|2022-08-16 16:00:00|21660.2|21640.2|21632.7|21612.7|21664.4|21640.2|21630.2|21605.2|98
1660665900000|2022-08-16 16:05:00|21633.5|21613.5|21642.3|21622.3|21647.3|21622.3|21631.9|21605.2|111
1660666200000|2022-08-16 16:10:00|21642.7|21622.7|21711.9|21691.9|21712.3|21691.9|21642.7|21622.7|153
1660666500000|2022-08-16 16:15:00|21712.3|21692.3|21691|21671|21712.7|21692.7|21691|21668.1|88
1660666800000|2022-08-16 16:20:00|21688.9|21668.9|21726|21706|21726.4|21706.4|21658.1|21638.1|289
1660667100000|2022-08-16 16:25:00|21725.6|21705.6|21711.4|21691.4|21731.4|21711.4|21708.9|21688.9|121
1660667400000|2022-08-16 16:30:00|21712.2|21692.2|21720.5|21700.5|21733.9|21705.9|21708.4|21688.4|18
1660667700000|2022-08-16 16:35:00|21720.1|21700.1|21721.7|21701.7|21721.7|21701.7|21709.6|21689.6|17
1660668000000|2022-08-16 16:40:00|21721.3|21701.3|21700.9|21680.9|21721.3|21701.3|21699.2|21670.9|12
1660668300000|2022-08-16 16:45:00|21701.3|21681.3|21695.9|21675.9|21701.3|21681.3|21690.9|21670.9|6
1660668600000|2022-08-16 16:50:00|21693.4|21673.4|21696.3|21676.3|21713|21685.9|21693.4|21670.9|7
1660668900000|2022-08-16 16:55:00|21698.4|21678.4|21718.3|21698.3|21722.5|21702.5|21698.4|21678.4|11
1660669200000|2022-08-16 17:00:00|21719.2|21699.2|21744.1|21724.1|21744.6|21724.6|21719.2|21696.7|27
1660669500000|2022-08-16 17:05:00|21743.7|21723.7|21674.1|21654.1|21743.7|21723.7|21674.1|21654.1|54
1660669800000|2022-08-16 17:10:00|21678.3|21658.3|21678.7|21658.7|21690.8|21663.3|21678.3|21648.7|12
1660670100000|2022-08-16 17:15:00|21677.9|21657.9|21700.8|21680.8|21703.3|21683.3|21665.8|21641.6|17
1660670400000|2022-08-16 17:20:00|21700|21680|21665.4|21645.4|21701.2|21681.2|21665.4|21645.4|53
1660670700000|2022-08-16 17:25:00|21665.8|21645.8|21651.2|21631.2|21666.2|21646.2|21646.6|21626.6|129
1660724100000|2022-08-17 08:15:00|21650.6|21630.6|21851.9|21811.9|21851.9|21819.4|21650.6|21630.6|62
1660724400000|2022-08-17 08:20:00|21854|21814|21886.1|21866.1|21886.9|21866.1|21849.4|21801.9|103
1660724700000|2022-08-17 08:25:00|21886.9|21866.9|21898.6|21878.6|21906.1|21878.6|21878.6|21854.4|58
1660725000000|2022-08-17 08:30:00|21897.9|21877.9|21921.1|21881.1|21963.2|21935.7|21886.1|21859|114
1660725300000|2022-08-17 08:35:00|21908.6|21888.6|21941.5|21921.5|21966.1|21936.1|21908.6|21883.6|44
1660725600000|2022-08-17 08:40:00|21943.6|21923.6|21886.1|21866.1|21943.6|21923.6|21883.6|21863.6|52
1660725900000|2022-08-17 08:45:00|21888.6|21868.6|21795.7|21775.7|21888.6|21868.6|21795.7|21775.7|11
1660726200000|2022-08-17 08:50:00|21793.6|21773.6|21828.5|21788.5|21831|21788.5|21786|21756|4
1660726500000|2022-08-17 08:55:00|21826|21786|21841.4|21821.4|21851|21821.4|21813.5|21778.5|3
1660726800000|2022-08-17 09:00:00|21843.5|21823.5|21834.3|21814.3|21853.9|21826.4|21801|21771|39
1660727100000|2022-08-17 09:05:00|21846.8|21806.8|21841.7|21801.7|21851.8|21824.6|21836.4|21801.7|4
1660727400000|2022-08-17 09:10:00|21841|21801|21829.2|21809.2|21841.7|21814.2|21827.1|21792.1|9
1660727700000|2022-08-17 09:15:00|21836.7|21796.7|21814.2|21794.2|21836.7|21809.2|21814.2|21794.2|7
1660728000000|2022-08-17 09:20:00|21821.7|21781.7|21799.6|21779.6|21821.7|21794.2|21799.6|21779.6|3
1660728300000|2022-08-17 09:25:00|21794.6|21774.6|21760.3|21700.3|21794.6|21774.6|21750.7|21700.3|21
1660728600000|2022-08-17 09:30:00|21739.2|21719.2|21743.4|21723.4|21768|21726.3|21723.4|21697.1|45
1660728900000|2022-08-17 09:35:00|21753|21713|21750.9|21710.9|21753|21723.4|21738.4|21708|213
1660729200000|2022-08-17 09:40:00|21741.3|21721.3|21745.1|21725.1|21745.1|21725.1|21740.9|21720.9|10
1660729500000|2022-08-17 09:45:00|21743|21723|21744.7|21724.7|21745.1|21725.1|21730.5|21710.5|23
1660729800000|2022-08-17 09:50:00|21747.2|21727.2|21739.1|21719.1|21757.2|21727.2|21738.7|21717.2|233
1660730100000|2022-08-17 09:55:00|21741.6|21721.6|21754.1|21734.1|21771.6|21741.6|21741.6|21721.6|6
1660730400000|2022-08-17 10:00:00|21749.1|21729.1|21754.1|21734.1|21774.1|21754.1|21749.1|21719.5|23
1660730700000|2022-08-17 10:05:00|21754|21734|21756.5|21716.5|21758.7|21734|21749|21716.5|8
1660731000000|2022-08-17 10:10:00|21746.2|21726.2|21741.5|21701.5|21746.2|21726.2|21734|21701.5|29
1660731300000|2022-08-17 10:15:00|21731.9|21711.9|21741.5|21701.5|21749.4|21724|21731.9|21701.5|4
1660731600000|2022-08-17 10:20:00|21729|21709|21683.6|21663.6|21729|21709|21683.6|21656.5|9
1660731900000|2022-08-17 10:25:00|21685.7|21665.7|21680.7|21660.7|21693.6|21665.7|21678.2|21651.5|29
1660732200000|2022-08-17 10:30:00|21681.9|21661.9|21716.5|21676.5|21716.5|21684|21681.9|21649.4|4
1660732500000|2022-08-17 10:35:00|21706.1|21686.1|21723.9|21703.9|21733.6|21704.3|21704|21681.1|0
1660732800000|2022-08-17 10:40:00|21721.8|21701.8|21718.5|21678.5|21728.6|21701.8|21713.5|21678.5|22
1660733100000|2022-08-17 10:45:00|21716.4|21676.4|21703.5|21663.5|21716.4|21683.2|21696|21663.5|1
1660733400000|2022-08-17 10:50:00|21696|21676|21693.9|21673.9|21705.6|21676|21691|21661.4|0
1660733700000|2022-08-17 10:55:00|21703.5|21663.5|21680.6|21660.6|21703.5|21671|21680.6|21651.4|3
1660734000000|2022-08-17 11:00:00|21678.1|21658.1|21661|21641|21678.1|21658.1|21658.9|21638.9|25
1660734300000|2022-08-17 11:05:00|21660.6|21640.6|21658.5|21638.5|21663.5|21643.5|21658.5|21638.5|3
1660734600000|2022-08-17 11:10:00|21660.6|21640.6|21678.4|21638.4|21681|21646|21660.6|21638.4|11
1660734900000|2022-08-17 11:15:00|21677.7|21637.7|21663.4|21643.4|21677.7|21646.9|21660.2|21637.7|7
1660735200000|2022-08-17 11:20:00|21665.9|21645.9|21679.4|21659.4|21679.4|21659.4|21658|21638|11
1660735500000|2022-08-17 11:25:00|21677.3|21657.3|21673.4|21633.4|21677.3|21657.3|21653.8|21630.9|42
1660735800000|2022-08-17 11:30:00|21672.6|21632.6|21668.4|21648.4|21673.4|21648.4|21660.9|21628.4|1
1660736100000|2022-08-17 11:35:00|21670.5|21650.5|21648.7|21628.7|21698|21663|21648.7|21628.7|6
1660736400000|2022-08-17 11:40:00|21648.4|21628.4|21603|21583|21648.4|21628.4|21603|21578.4|51
1660736700000|2022-08-17 11:45:00|21605.1|21585.1|21583|21563|21605.1|21585.1|21575.8|21555.8|11
1660737000000|2022-08-17 11:50:00|21580.5|21560.5|21593.7|21573.7|21598.3|21573.7|21571.2|21551.2|9
1660737300000|2022-08-17 11:55:00|21598.3|21578.3|21585.4|21565.4|21598.3|21578.3|21582.9|21562.9|15
1660737600000|2022-08-17 12:00:00|21585|21565|21545.8|21525.8|21585|21565|21510.8|21490.4|73
1660737900000|2022-08-17 12:05:00|21547.9|21527.9|21505.8|21485.8|21547.9|21527.9|21503.6|21483.6|25
1660738200000|2022-08-17 12:10:00|21508.6|21488.6|21522.5|21502.5|21537.5|21512.5|21503.3|21483.3|103
1660738500000|2022-08-17 12:15:00|21517.9|21497.9|21383.6|21363.6|21520.4|21500.4|21379|21359|124
1660738800000|2022-08-17 12:20:00|21384.4|21364.4|21394|21374|21436.1|21416.1|21384.4|21354.7|19
1660739100000|2022-08-17 12:25:00|21393.6|21373.6|21396.4|21376.4|21413.2|21383.6|21373.2|21337.6|74
1660739400000|2022-08-17 12:30:00|21411.4|21371.4|21401.8|21381.8|21413.9|21383.6|21339.3|21319.3|39
1660739700000|2022-08-17 12:35:00|21396.8|21376.8|21471.8|21451.8|21474.3|21454.3|21387.5|21367.5|90
1660740000000|2022-08-17 12:40:00|21472.2|21452.2|21444.3|21424.3|21561.8|21529.3|21444.3|21424.3|39
1660740300000|2022-08-17 12:45:00|21447.1|21427.1|21464.3|21444.3|21471.8|21444.3|21409.3|21381.8|11
1660740600000|2022-08-17 12:50:00|21464.2|21444.2|21514.2|21494.2|21541.7|21519.6|21464.2|21436.7|19
1660740900000|2022-08-17 12:55:00|21522.1|21502.1|21526.3|21506.3|21544.2|21524.2|21509.2|21479.2|39
1660741200000|2022-08-17 13:00:00|21524.2|21504.2|21507.4|21487.4|21527.4|21504.2|21494.6|21474.6|79
1660741500000|2022-08-17 13:05:00|21507.1|21487.1|21462.4|21442.4|21507.1|21487.1|21417.8|21387.4|35
1660741800000|2022-08-17 13:10:00|21463.2|21443.2|21464.9|21444.9|21487.4|21457|21454.9|21434.9|0
1660742100000|2022-08-17 13:15:00|21474.5|21434.5|21437.4|21417.4|21479.9|21459.9|21414.9|21394.9|13
1660742400000|2022-08-17 13:20:00|21437|21417|21433.1|21413.1|21447.4|21417|21417|21390.3|31
1660742700000|2022-08-17 13:25:00|21443.9|21403.9|21440.2|21420.2|21451|21425.2|21423.5|21393.1|71
1660743000000|2022-08-17 13:30:00|21435.6|21415.6|21403.1|21383.1|21435.6|21415.6|21390.6|21366.7|7
1660743300000|2022-08-17 13:35:00|21400.6|21380.6|21354.6|21334.6|21400.6|21380.6|21341.7|21311.7|80
1660743600000|2022-08-17 13:40:00|21354.2|21334.2|21522.4|21502.4|21524.5|21504.5|21339.9|21319.9|39
1660743900000|2022-08-17 13:45:00|21524.5|21504.5|21570.6|21550.6|21590.3|21560.3|21503.5|21483.5|65
1660744200000|2022-08-17 13:50:00|21589.9|21549.9|21639.9|21619.9|21643.1|21622.7|21580.6|21549.9|73
1660744500000|2022-08-17 13:55:00|21637.7|21617.7|21707.4|21687.4|21718.1|21692.7|21637.7|21612.4|38
1660744800000|2022-08-17 14:00:00|21707.7|21687.7|21762.7|21742.7|21813.1|21780.6|21707.7|21687.7|27
1660745100000|2022-08-17 14:05:00|21773.1|21733.1|21775.2|21755.2|21813.1|21780.6|21760.6|21730.2|31
1660745400000|2022-08-17 14:10:00|21772.7|21752.7|21758.7|21738.7|21778.7|21752.7|21727.6|21697.2|70
1660745700000|2022-08-17 14:15:00|21763.3|21743.3|21731.2|21711.2|21778.7|21748.3|21731.2|21703.7|4
1660746000000|2022-08-17 14:20:00|21731.5|21711.5|21705.4|21685.4|21735.4|21715.4|21675.8|21653.7|27
1660746300000|2022-08-17 14:25:00|21700.4|21680.4|21679|21659|21707.9|21680.4|21653.6|21624|27
1660746600000|2022-08-17 14:30:00|21679.4|21659.4|21746.1|21726.1|21751.1|21731.1|21679.4|21659.4|18
1660746900000|2022-08-17 14:35:00|21753.6|21733.6|21761.8|21721.8|21789.3|21769.3|21704.7|21674.3|40
1660747200000|2022-08-17 14:40:00|21761.5|21721.5|21729.3|21689.3|21761.5|21729|21714|21682.2|20
1660747500000|2022-08-17 14:45:00|21726.8|21706.8|21746.8|21726.8|21754.3|21726.8|21716.4|21692.9|28
1660747800000|2022-08-17 14:50:00|21746.1|21726.1|21757.2|21717.2|21764.3|21737.5|21709.3|21686.8|57
1660748100000|2022-08-17 14:55:00|21755|21715|21818.6|21778.6|21822.2|21802.2|21739|21704|277
1660748400000|2022-08-17 15:00:00|21811.1|21791.1|21850.4|21830.4|21867.9|21832.9|21803.2|21772.9|27
1660748700000|2022-08-17 15:05:00|21847.9|21827.9|21800|21780|21847.9|21827.9|21785|21765|44
1660749000000|2022-08-17 15:10:00|21800.3|21780.3|21780.2|21760.2|21846.7|21811.8|21779.9|21751.3|142
1660749300000|2022-08-17 15:15:00|21777.4|21757.4|21831|21811|21841.3|21811|21764.9|21744.9|46
1660749600000|2022-08-17 15:20:00|21838.5|21798.5|21794.5|21774.5|21838.5|21807.7|21784.5|21754.8|75
1660749900000|2022-08-17 15:25:00|21792|21772|21799.4|21779.4|21829.1|21799.4|21792|21771.9|24
1660750200000|2022-08-17 15:30:00|21799.8|21779.8|21775.2|21755.2|21829.8|21802.7|21759.4|21729.8|61
1660750500000|2022-08-17 15:35:00|21777.3|21757.3|21720.1|21700.1|21791.9|21760.2|21712.3|21692.3|37
1660750800000|2022-08-17 15:40:00|21732.6|21692.6|21715.1|21695.1|21737.6|21710.1|21705.9|21685.9|86
1660751100000|2022-08-17 15:45:00|21724.4|21704.4|21702.6|21682.6|21747.6|21727.6|21702.6|21682.6|38
1660751400000|2022-08-17 15:50:00|21700.1|21680.1|21732.6|21712.6|21772.6|21741.5|21680.1|21660.1|31
1660751700000|2022-08-17 15:55:00|21727.6|21707.6|21649.3|21629.3|21780.4|21750.1|21647.2|21627.2|73
1660752000000|2022-08-17 16:00:00|21646.8|21626.8|21584.3|21564.3|21646.8|21626.8|21576.4|21551.1|62
1660752300000|2022-08-17 16:05:00|21583.2|21563.2|21546.1|21526.1|21586.8|21563.2|21525.7|21505.7|58
1660752600000|2022-08-17 16:10:00|21545.7|21525.7|21504.9|21484.9|21558.2|21528.6|21504.9|21475.3|138
1660752900000|2022-08-17 16:15:00|21502.8|21482.8|21486|21466|21520.3|21500.3|21486|21458.9|36
1660753200000|2022-08-17 16:20:00|21484.9|21464.9|21536.4|21516.4|21536.4|21516.4|21446|21426|235
1660753500000|2022-08-17 16:25:00|21533.1|21513.1|21551|21531|21551|21531|21520.6|21500.6|48
1660753800000|2022-08-17 16:30:00|21551.7|21531.7|21551|21531|21576|21556|21550.6|21530.6|24
1660754100000|2022-08-17 16:35:00|21550.6|21530.6|21558.5|21538.5|21558.5|21538.5|21546|21526|9
1660754400000|2022-08-17 16:40:00|21556|21536|21548.1|21528.1|21558.5|21538.5|21547.7|21527.7|8
1660754700000|2022-08-17 16:45:00|21548.4|21528.4|21543.4|21523.4|21553.4|21533.4|21543.4|21523.4|25
1660755000000|2022-08-17 16:50:00|21545.9|21525.9|21578.8|21558.8|21578.8|21558.8|21535.9|21515.9|14
1660755300000|2022-08-17 16:55:00|21578|21558|21587.7|21567.7|21587.7|21567.7|21566.3|21546.3|15
1660755600000|2022-08-17 17:00:00|21585.5|21565.5|21570.9|21550.9|21593.7|21566.2|21570.9|21548.7|3
1660755900000|2022-08-17 17:05:00|21563.4|21543.4|21570.9|21530.9|21570.9|21543.4|21550.9|21530.9|7
1660756200000|2022-08-17 17:10:00|21571.2|21531.2|21573.3|21553.3|21575.9|21555.9|21564.5|21531.2|6
1660756500000|2022-08-17 17:15:00|21573|21553|21568.3|21548.3|21573.3|21553.3|21563|21543|9
1660756800000|2022-08-17 17:20:00|21560.8|21540.8|21538.3|21518.3|21560.8|21540.8|21538.3|21518.3|21
1660757100000|2022-08-17 17:25:00|21540.8|21520.8|21558.7|21538.7|21573.3|21553.3|21535.8|21515.8|47
1660810500000|2022-08-18 08:15:00|21555.2|21535.2|21527.3|21487.3|21577.7|21535.9|21495.9|21463.4|59
1660810800000|2022-08-18 08:20:00|21544.1|21484.1|21543|21503|21572.7|21534.9|21529.4|21484.1|12
1660811100000|2022-08-18 08:25:00|21552|21492|21533|21493|21552.4|21503|21510.2|21473.4|9
1660811400000|2022-08-18 08:30:00|21535.2|21495.2|21527.7|21467.7|21547.7|21510.2|21498|21467.7|14
1660811700000|2022-08-18 08:35:00|21515.2|21475.2|21510.5|21470.5|21527.7|21487.3|21497.3|21467.7|4
1660812000000|2022-08-18 08:40:00|21512.7|21472.7|21504.8|21484.8|21525.1|21505.1|21500.1|21472.7|150
1660812300000|2022-08-18 08:45:00|21506.6|21486.6|21531.9|21511.9|21565.9|21529.4|21474.4|21451.9|162
1660812600000|2022-08-18 08:50:00|21534.4|21514.4|21543.4|21523.4|21552.7|21523.4|21519.9|21483.4|353
1660812900000|2022-08-18 08:55:00|21544.1|21524.1|21551.9|21531.9|21551.9|21531.9|21543.7|21523.7|57
1660813200000|2022-08-18 09:00:00|21551.6|21531.6|21544|21524|21551.6|21531.6|21539.7|21519.7|5
1660813500000|2022-08-18 09:05:00|21559.4|21539.4|21631.9|21611.9|21631.9|21611.9|21559.4|21539.4|14
1660813800000|2022-08-18 09:10:00|21634.4|21614.4|21709.3|21689.3|21719.7|21691.9|21631.9|21611.9|14
1660814100000|2022-08-18 09:15:00|21706.8|21686.8|21681.5|21661.5|21709.3|21689.3|21681.5|21654|8
1660814400000|2022-08-18 09:20:00|21681.8|21661.8|21664.3|21644.3|21684.3|21664.3|21664.3|21644.3|9
1660814700000|2022-08-18 09:25:00|21661.8|21641.8|21659.3|21639.3|21661.8|21641.8|21659.3|21639.3|3
1660815000000|2022-08-18 09:30:00|21666.8|21626.8|21639.3|21619.3|21666.8|21639.3|21629.3|21609.3|2
1660815300000|2022-08-18 09:35:00|21636.8|21616.8|21631.8|21611.8|21646.1|21616.8|21624.3|21596.8|6
1660815600000|2022-08-18 09:40:00|21631.4|21611.4|21641.7|21601.7|21646.8|21616.4|21629.3|21601.7|4
1660815900000|2022-08-18 09:45:00|21632.1|21612.1|21631.7|21611.7|21641.7|21614.2|21631.7|21601.7|17
1660816200000|2022-08-18 09:50:00|21639.2|21619.2|21659.2|21639.2|21659.2|21639.2|21636.7|21616.7|1
1660816500000|2022-08-18 09:55:00|21664.2|21644.2|21686.7|21646.7|21686.7|21659.2|21664.2|21644.2|48
1660816800000|2022-08-18 10:00:00|21676.4|21656.4|21696.7|21656.7|21696.7|21657|21666.4|21636.7|20
1660817100000|2022-08-18 10:05:00|21689.2|21669.2|21721.7|21701.7|21726.7|21706.7|21689.2|21669.2|2
1660817400000|2022-08-18 10:10:00|21717.3|21697.3|21686.6|21666.6|21717.3|21697.3|21686.6|21659.5|19
1660817700000|2022-08-18 10:15:00|21686.3|21666.3|21711.6|21691.6|21711.6|21691.6|21681.6|21652.3|5
1660818000000|2022-08-18 10:20:00|21712|21692|21717|21697|21717|21697|21712|21692|0
1660818300000|2022-08-18 10:25:00|21716.9|21696.9|21734.1|21714.1|21736.3|21716.3|21716.9|21687.3|3
1660818600000|2022-08-18 10:30:00|21731.9|21711.9|21661.9|21641.9|21731.9|21711.9|21659.1|21639.1|14
1660818900000|2022-08-18 10:35:00|21664.1|21644.1|21656.6|21636.6|21678.7|21649.1|21651.9|21629.4|44
1660819200000|2022-08-18 10:40:00|21658.7|21638.7|21663.7|21643.7|21693.7|21666.2|21654.4|21629.4|4
1660819500000|2022-08-18 10:45:00|21661.2|21641.2|21653.6|21633.6|21691.5|21659|21653.6|21629.4|18
1660819800000|2022-08-18 10:50:00|21656.1|21636.1|21656.5|21616.5|21676.5|21649|21632.2|21605|55
1660820100000|2022-08-18 10:55:00|21644|21624|21646.2|21626.2|21666.5|21639|21641.5|21612.2|10
1660820400000|2022-08-18 11:00:00|21644|21624|21629.3|21609.3|21656.5|21624|21629.3|21608.6|3
1660820700000|2022-08-18 11:05:00|21629|21609|21627.5|21607.5|21636.1|21616.1|21627.2|21607.2|32
1660821000000|2022-08-18 11:10:00|21625|21605|21647.1|21627.1|21647.1|21627.1|21625|21605|15
1660821300000|2022-08-18 11:15:00|21649.6|21629.6|21674.6|21654.6|21674.6|21654.6|21649.6|21629.6|6
1660821600000|2022-08-18 11:20:00|21673.6|21653.6|21646.7|21606.7|21673.6|21653.6|21628.4|21606.7|8
1660821900000|2022-08-18 11:25:00|21647.1|21607.1|21634.6|21614.6|21654.2|21626.7|21629.6|21607.1|5
1660822200000|2022-08-18 11:30:00|21634.9|21614.9|21674.9|21654.9|21682.1|21654.9|21634.9|21614.9|5
1660822500000|2022-08-18 11:35:00|21672.4|21652.4|21669.5|21649.5|21682|21659.5|21669.5|21642|1
1660822800000|2022-08-18 11:40:00|21679.9|21639.9|21637|21617|21682|21651.7|21635.9|21615.9|13
1660823100000|2022-08-18 11:45:00|21637.3|21617.3|21644.5|21624.5|21669.5|21649.5|21636.7|21609.8|13
1660823400000|2022-08-18 11:50:00|21649.8|21609.8|21638.7|21618.7|21653.3|21623|21633.7|21609.8|86
1660823700000|2022-08-18 11:55:00|21638.3|21618.3|21646.1|21626.1|21650.8|21630.8|21636.2|21616.2|11
1660824000000|2022-08-18 12:00:00|21646.5|21626.5|21705.8|21685.8|21720.8|21700.8|21626.5|21606.5|64
1660824300000|2022-08-18 12:05:00|21706.1|21686.1|21680.4|21660.4|21723.3|21702.6|21680.4|21660.1|28
1660824600000|2022-08-18 12:10:00|21680.1|21660.1|21717.2|21697.2|21730.4|21705.1|21677.9|21657.9|21
1660824900000|2022-08-18 12:15:00|21712.2|21692.2|21730.1|21710.1|21735.1|21715.1|21695.7|21675.7|38
1660825200000|2022-08-18 12:20:00|21729.7|21709.7|21799.7|21759.7|21826.9|21799.7|21725.1|21695.4|62
1660825500000|2022-08-18 12:25:00|21787.2|21767.2|21797.9|21757.9|21814.7|21785|21777.5|21748.5|7
1660825800000|2022-08-18 12:30:00|21807.5|21747.5|21684.7|21664.7|21809.7|21760|21684.3|21664.3|41
1660826100000|2022-08-18 12:35:00|21686.8|21666.8|21649.3|21629.3|21686.8|21666.8|21639.3|21614.7|40
1660826400000|2022-08-18 12:40:00|21649.7|21629.7|21556.8|21536.8|21649.7|21629.7|21556.8|21536.8|33
1660826700000|2022-08-18 12:45:00|21547.1|21527.1|21503.6|21483.6|21547.1|21527.1|21494|21472.5|60
1660827000000|2022-08-18 12:50:00|21514|21474|21506.8|21486.8|21529|21500|21504.3|21474|4
1660827300000|2022-08-18 12:55:00|21504.3|21484.3|21430.4|21410.4|21509.6|21489.6|21425.4|21405.4|233
1660827600000|2022-08-18 13:00:00|21430.1|21410.1|21461.1|21441.1|21476.1|21451.1|21395.4|21375.4|125
1660827900000|2022-08-18 13:05:00|21458.6|21438.6|21478.6|21458.6|21511.7|21486.4|21457.1|21437.1|130
1660828200000|2022-08-18 13:10:00|21488.9|21448.9|21473.9|21453.9|21528.5|21493.5|21471|21439.6|53
1660828500000|2022-08-18 13:15:00|21476|21456|21515.7|21495.7|21518.2|21498.2|21468.5|21433.4|104
1660828800000|2022-08-18 13:20:00|21515.4|21495.4|21562.2|21542.2|21573.2|21545|21510.7|21480.3|118
1660829100000|2022-08-18 13:25:00|21562.5|21542.5|21610.3|21590.3|21629.7|21600.3|21562.5|21542.5|62
1660829400000|2022-08-18 13:30:00|21612.5|21592.5|21592.5|21552.5|21626.1|21592.8|21577.8|21541|9
1660829700000|2022-08-18 13:35:00|21592.8|21552.8|21641.8|21621.8|21656.1|21632.1|21572.1|21549.6|38
1660830000000|2022-08-18 13:40:00|21642.1|21622.1|21722.1|21702.1|21722.1|21702.1|21642.1|21612.5|67
1660830300000|2022-08-18 13:45:00|21722.8|21702.8|21606.3|21586.3|21727.1|21707.1|21598.4|21568.8|110
1660830600000|2022-08-18 13:50:00|21608.4|21588.4|21550.7|21530.7|21618.1|21588.4|21550.7|21530.7|58
1660830900000|2022-08-18 13:55:00|21535.6|21515.6|21566.5|21526.5|21568.7|21538.4|21520.2|21493.1|121
1660831200000|2022-08-18 14:00:00|21568.7|21528.7|21438.4|21418.4|21573.7|21539|21428.7|21408.7|40
1660831500000|2022-08-18 14:05:00|21438.7|21418.7|21413.7|21393.7|21438.7|21418.7|21400.9|21380.9|11
1660831800000|2022-08-18 14:10:00|21413.3|21393.3|21388.7|21368.7|21413.3|21393.3|21384.3|21364.3|41
1660832100000|2022-08-18 14:15:00|21388.3|21368.3|21411.5|21371.5|21426.5|21399|21367.1|21347.1|81
1660832400000|2022-08-18 14:20:00|21406.5|21366.5|21446.8|21426.8|21465.8|21438.6|21391.5|21366.5|122
1660832700000|2022-08-18 14:25:00|21444.3|21424.3|21462.4|21442.4|21471.4|21442.4|21415|21387.8|54
1660833000000|2022-08-18 14:30:00|21474.9|21434.9|21458.3|21418.3|21481.4|21451.8|21412.1|21381.4|46
1660833300000|2022-08-18 14:35:00|21468.6|21408.6|21371.4|21351.4|21470.8|21431.1|21371.4|21351.4|11
1660833600000|2022-08-18 14:40:00|21368.9|21348.9|21313.6|21273.6|21368.9|21348.9|21286.4|21266.4|165
1660833900000|2022-08-18 14:45:00|21303.2|21283.2|21368.9|21348.9|21369.2|21348.9|21288.9|21261.4|46
1660834200000|2022-08-18 14:50:00|21369.2|21349.2|21373.5|21353.5|21386.4|21358.9|21363.2|21333.5|30
1660834500000|2022-08-18 14:55:00|21375.4|21355.4|21372.8|21312.8|21385.4|21355.4|21341.3|21312.8|169
1660834800000|2022-08-18 15:00:00|21362.2|21322.2|21310.7|21290.7|21362.2|21322.2|21278.2|21258.2|17
1660835100000|2022-08-18 15:05:00|21311.3|21291.3|21345.6|21325.6|21351.3|21331.3|21310.7|21278.5|8
1660835400000|2022-08-18 15:10:00|21345.3|21325.3|21353.1|21333.1|21355.3|21335.3|21310.6|21290.6|19
1660835700000|2022-08-18 15:15:00|21358.1|21338.1|21357.8|21337.8|21358.1|21338.1|21333.1|21310.6|63
1660836000000|2022-08-18 15:20:00|21360|21340|21380.6|21340.6|21380.6|21348.1|21355.3|21327.8|48
1660836300000|2022-08-18 15:25:00|21368.1|21348.1|21364.9|21344.9|21374.9|21354.9|21354.9|21334.9|69
1660836600000|2022-08-18 15:30:00|21367.1|21347.1|21326.7|21306.7|21367.4|21347.4|21326.7|21304.2|45
1660836900000|2022-08-18 15:35:00|21322.4|21302.4|21322.1|21302.1|21322.4|21302.4|21297.4|21267.1|150
1660837200000|2022-08-18 15:40:00|21322.4|21302.4|21309.2|21289.2|21324.6|21304.6|21306.7|21286.7|50
1660837500000|2022-08-18 15:45:00|21306.7|21286.7|21264.5|21244.5|21309.2|21289.2|21264.5|21244.5|158
1660837800000|2022-08-18 15:50:00|21264.2|21244.2|21307.3|21287.3|21319.8|21287.3|21231.7|21211.7|108
1660838100000|2022-08-18 15:55:00|21317|21277|21291.7|21271.7|21317|21279.8|21283.8|21263.8|44
1660838400000|2022-08-18 16:00:00|21287.3|21267.3|21292|21272|21296.3|21276.3|21281.7|21261.7|14
1660838700000|2022-08-18 16:05:00|21291.6|21271.6|21245.6|21205.6|21299.1|21271.6|21236|21203.5|108
1660839000000|2022-08-18 16:10:00|21243.5|21203.5|21211.3|21191.3|21247.8|21223.8|21198.8|21168.5|14
1660839300000|2022-08-18 16:15:00|21211.6|21191.6|21258.4|21238.4|21258.4|21238.4|21203.4|21181.1|72
1660839600000|2022-08-18 16:20:00|21258.8|21238.8|21255.6|21235.6|21263.4|21243.4|21205.3|21185.3|452
1660839900000|2022-08-18 16:25:00|21255.9|21235.9|21227.1|21207.1|21262.1|21242.1|21227.1|21207.1|32
1660840200000|2022-08-18 16:30:00|21227.4|21207.4|21287.1|21267.1|21287.1|21267.1|21224.6|21204.6|37
1660840500000|2022-08-18 16:35:00|21287.7|21267.7|21283.6|21263.6|21302.1|21282.1|21283.6|21263.6|175
1660840800000|2022-08-18 16:40:00|21279.2|21259.2|21246.7|21226.7|21279.2|21259.2|21246.7|21219.2|23
1660841100000|2022-08-18 16:45:00|21259.2|21219.2|21258.9|21238.9|21266.7|21246.7|21251.7|21219.2|45
1660841400000|2022-08-18 16:50:00|21261.4|21241.4|21283.9|21263.9|21286.4|21266.4|21256.4|21236.4|20
1660841700000|2022-08-18 16:55:00|21283.5|21263.5|21287|21267|21299.2|21269.5|21278.9|21257|93
1660842000000|2022-08-18 17:00:00|21284.5|21264.5|21294.8|21254.8|21302.6|21267.3|21272.6|21242.6|45
1660842300000|2022-08-18 17:05:00|21282.3|21262.3|21292.3|21272.3|21299.8|21272.3|21282.3|21249.8|5
1660842600000|2022-08-18 17:10:00|21287.6|21267.6|21292.6|21272.6|21292.6|21272.6|21287.6|21267.6|5
1660842900000|2022-08-18 17:15:00|21292.3|21272.3|21290.1|21270.1|21292.6|21272.6|21285.4|21265.4|14
1660843200000|2022-08-18 17:20:00|21289.8|21269.8|21309.7|21289.7|21312.3|21292.3|21275.1|21255.1|34
1660843500000|2022-08-18 17:25:00|21307.6|21287.6|21237.6|21217.6|21307.6|21287.6|21237.2|21201.1|12
1660896900000|2022-08-19 08:15:00|21239.5|21219.5|21185.9|21165.9|21281|21248.5|21076.3|21046.3|310
1660897200000|2022-08-19 08:20:00|21177.2|21157.2|21201.8|21181.8|21226.8|21194|21177.2|21157.2|3
1660897500000|2022-08-19 08:25:00|21211.5|21171.5|21249|21229|21252.5|21232.5|21196.8|21171.5|2
1660897800000|2022-08-19 08:30:00|21249.3|21229.3|21259.3|21239.3|21271.5|21251.5|21242.8|21199.3|46
1660898100000|2022-08-19 08:35:00|21259.6|21239.6|21239|21199|21276.5|21246.8|21234|21199|7
1660898400000|2022-08-19 08:40:00|21241.5|21201.5|21248.7|21208.7|21251.5|21214|21234|21191.5|37
1660898700000|2022-08-19 08:45:00|21243.7|21223.7|21275.8|21235.8|21275.9|21243.4|21238.7|21218.7|1
1660899000000|2022-08-19 08:50:00|21276.1|21236.1|21341.1|21321.1|21373.3|21350.8|21276.1|21236.1|28
1660899300000|2022-08-19 08:55:00|21345.5|21325.5|21348.3|21328.3|21360.8|21328.3|21338.3|21298.6|5
1660899600000|2022-08-19 09:00:00|21348.6|21328.6|21376.1|21356.1|21378.6|21356.1|21348.6|21321.4|22
1660899900000|2022-08-19 09:05:00|21378.6|21358.6|21387|21347|21392|21361.7|21363.9|21327|112
1660900200000|2022-08-19 09:10:00|21379.5|21359.5|21414.8|21374.8|21421.4|21374.8|21369.5|21329.8|28
1660900500000|2022-08-19 09:15:00|21419.2|21379.2|21459.2|21439.2|21462|21439.5|21419.2|21379.2|21
1660900800000|2022-08-19 09:20:00|21459.1|21439.1|21458.8|21438.8|21483.5|21456.3|21456.9|21426.9|30
1660901100000|2022-08-19 09:25:00|21459.1|21439.1|21501|21481|21501|21481|21458.8|21438.8|13
1660901400000|2022-08-19 09:30:00|21506|21486|21485|21465|21506|21486|21484.4|21449.1|43
1660901700000|2022-08-19 09:35:00|21482.5|21462.5|21483.1|21463.1|21492.5|21465.6|21480|21450.3|97
1660902000000|2022-08-19 09:40:00|21500.7|21440.7|21451.2|21431.2|21500.7|21440.7|21435.6|21393.1|52
1660902300000|2022-08-19 09:45:00|21453.7|21433.7|21423.9|21403.9|21458.7|21436.2|21421.7|21401.7|5
1660902600000|2022-08-19 09:50:00|21421.4|21401.4|21423.9|21403.9|21444.2|21408.3|21416.1|21384.2|7
1660902900000|2022-08-19 09:55:00|21421.7|21401.7|21442.4|21402.4|21442.4|21403.9|21416.7|21379.8|65
1660903200000|2022-08-19 10:00:00|21432.1|21412.1|21421.5|21401.5|21444|21415.6|21418.7|21386.8|17
1660903500000|2022-08-19 10:05:00|21419.3|21399.3|21434.3|21414.3|21441.8|21414.3|21414.6|21391.8|5
1660903800000|2022-08-19 10:10:00|21436.8|21416.8|21441.8|21401.8|21441.8|21419.3|21429.3|21396.8|0
1660904100000|2022-08-19 10:15:00|21453|21393|21487.3|21447.3|21494|21447.4|21453|21393|2
1660904400000|2022-08-19 10:20:00|21485.1|21445.1|21417.9|21357.9|21490.1|21445.1|21413.8|21357.9|59
1660904700000|2022-08-19 10:25:00|21417.6|21357.6|21377|21337|21417.6|21369.8|21338.5|21315.7|3
1660905000000|2022-08-19 10:30:00|21377.3|21337.3|21373.5|21333.5|21389.5|21362|21359.4|21327.9|23
1660905300000|2022-08-19 10:35:00|21372.9|21332.9|21331.6|21311.6|21372.9|21332.9|21331.6|21311.6|4
1660905600000|2022-08-19 10:40:00|21333.8|21313.8|21293.8|21273.8|21336.6|21316.6|21293.8|21261.3|48
1660905900000|2022-08-19 10:45:00|21293.7|21273.7|21317.4|21277.4|21327.4|21278.7|21293.7|21264|263
1660906200000|2022-08-19 10:50:00|21319.6|21279.6|21336.1|21316.1|21336.1|21316.1|21318.3|21279.6|12
1660906500000|2022-08-19 10:55:00|21335.5|21315.5|21341.8|21301.8|21345.5|21315.5|21326.1|21281.4|12
1660906800000|2022-08-19 11:00:00|21341.5|21301.5|21359|21319|21359|21319|21326.5|21284.9|0
1660907100000|2022-08-19 11:05:00|21348.7|21299|21309.1|21269.1|21359.3|21315.9|21289.4|21257.2|28
1660907400000|2022-08-19 11:10:00|21311.9|21271.9|21329.4|21289.4|21329.4|21289.4|21311.9|21262.2|50
1660907700000|2022-08-19 11:15:00|21324.1|21304.1|21304|21264|21329.4|21308.8|21288.8|21257.1|55
1660908000000|2022-08-19 11:20:00|21301.5|21261.5|21278.7|21238.7|21301.5|21269|21253.4|21233.4|132
1660908300000|2022-08-19 11:25:00|21278.1|21238.1|21236.2|21216.2|21278.1|21253.4|21229|21204.3|14
1660908600000|2022-08-19 11:30:00|21236.5|21216.5|21243.4|21223.4|21258.1|21228.4|21236.5|21213.4|6
1660908900000|2022-08-19 11:35:00|21253.7|21213.7|21235.9|21215.9|21255.9|21223.4|21235.9|21210.9|29
1660909200000|2022-08-19 11:40:00|21233.7|21213.7|21246.3|21226.3|21246.3|21226.3|21228.1|21208.1|225
1660909500000|2022-08-19 11:45:00|21244.1|21224.1|21246.3|21206.3|21249.1|21228.8|21238.8|21206.3|87
1660909800000|2022-08-19 11:50:00|21244.1|21204.1|21253.8|21233.8|21253.8|21233.8|21234.4|21201.9|20
1660910100000|2022-08-19 11:55:00|21255.4|21235.4|21244.3|21204.3|21255.4|21235.4|21241.5|21201.5|8
1660910400000|2022-08-19 12:00:00|21234.9|21214.9|21158.7|21118.7|21246.2|21219|21113.4|21093.4|52
1660910700000|2022-08-19 12:05:00|21160.9|21120.9|21061.2|21021.2|21213.4|21172|21039|21009.6|37
1660911000000|2022-08-19 12:10:00|21050.9|21030.9|21111.1|21071.1|21122.1|21073|20999.6|20977.4|48
1660911300000|2022-08-19 12:15:00|21121.4|21061.4|21145|21085|21156.5|21110.9|21103.3|21051.1|289
1660911600000|2022-08-19 12:20:00|21147.2|21087.2|21152.3|21132.3|21159.6|21132.9|21135|21087.2|20
1660911900000|2022-08-19 12:25:00|21162.3|21122.3|21161.7|21141.7|21162.3|21142|21114.3|21082.9|35
1660912200000|2022-08-19 12:30:00|21158.7|21138.7|21264.5|21244.5|21269.8|21249.8|21134.2|21095.1|116
1660912500000|2022-08-19 12:35:00|21267|21247|21252.3|21212.3|21282|21262|21249.8|21204.8|13
1660912800000|2022-08-19 12:40:00|21262.9|21202.9|21314.8|21294.8|21330.1|21305.1|21254.8|21202.9|33
1660913100000|2022-08-19 12:45:00|21309.8|21289.8|21270.4|21250.4|21317.3|21289.8|21269.8|21230.1|30
1660913400000|2022-08-19 12:50:00|21272.9|21252.9|21323.7|21303.7|21334.6|21304.3|21263.1|21211.2|10
1660913700000|2022-08-19 12:55:00|21334|21294|21326.2|21306.2|21360.2|21329|21322.7|21287.4|24
1660914000000|2022-08-19 13:00:00|21321.2|21301.2|21328.4|21308.4|21338.7|21316.2|21308.7|21281.2|18
1660914300000|2022-08-19 13:05:00|21330.9|21310.9|21376.2|21356.2|21427.8|21388.7|21330.9|21310.9|32
1660914600000|2022-08-19 13:10:00|21374|21354|21331.7|21311.7|21375.6|21354|21283.7|21251.2|18
1660914900000|2022-08-19 13:15:00|21333.9|21313.9|21366.1|21326.1|21375.6|21348.4|21333.9|21310.6|15
1660915200000|2022-08-19 13:20:00|21373.3|21333.3|21382.7|21362.7|21395|21369.4|21373|21325.5|23
1660915500000|2022-08-19 13:25:00|21394.4|21374.4|21393|21373|21412.7|21385.2|21373|21345.5|20
1660915800000|2022-08-19 13:30:00|21393.6|21373.6|21343|21323|21413.3|21383.3|21343|21313.9|58
1660916100000|2022-08-19 13:35:00|21340.8|21320.8|21254.6|21234.6|21348.3|21320.8|21254.3|21227.7|115
1660916400000|2022-08-19 13:40:00|21254.3|21234.3|21300.5|21260.5|21308.3|21280.8|21248|21225.5|84
1660916700000|2022-08-19 13:45:00|21298.3|21258.3|21309.6|21289.6|21337.7|21307.4|21274.9|21254.9|41
1660917000000|2022-08-19 13:50:00|21307.4|21287.4|21295.1|21255.1|21339.9|21307.4|21272.4|21244.9|42
1660917300000|2022-08-19 13:55:00|21297.3|21257.3|21282.3|21262.3|21299.8|21277.3|21267.3|21242.6|19
1660917600000|2022-08-19 14:00:00|21284.8|21264.8|21286.7|21266.7|21317.6|21297|21272.3|21239.8|44
1660917900000|2022-08-19 14:05:00|21289.2|21269.2|21341.7|21321.7|21396.7|21376.7|21289.2|21269.2|37
1660918200000|2022-08-19 14:10:00|21342|21322|21324.2|21284.2|21344.2|21323.6|21314.5|21284.2|25
1660918500000|2022-08-19 14:15:00|21321.7|21281.7|21296.7|21276.7|21342|21311.7|21294.5|21261.7|8
1660918800000|2022-08-19 14:20:00|21297|21277|21273.9|21253.9|21314.2|21284.2|21266.7|21246.7|15
1660919100000|2022-08-19 14:25:00|21271.7|21251.7|21299.1|21279.1|21306.7|21286.7|21264.2|21241.9|20
1660919400000|2022-08-19 14:30:00|21298.9|21278.9|21264.4|21244.4|21306.6|21286.6|21264.4|21236.9|8
1660919700000|2022-08-19 14:35:00|21261.9|21241.9|21214.7|21194.7|21304.1|21273.8|21201|21176.3|61
1660920000000|2022-08-19 14:40:00|21215|21195|21229.1|21209.1|21236.3|21209.4|21205|21176.3|97
1660920300000|2022-08-19 14:45:00|21229.4|21209.4|21248.5|21228.5|21266.3|21236.6|21229.4|21209.4|64
1660920600000|2022-08-19 14:50:00|21248.2|21228.2|21238.5|21218.5|21248.2|21228.2|21223.5|21201.3|6
1660920900000|2022-08-19 14:55:00|21236|21216|21244.8|21224.8|21280.4|21260.4|21233.5|21209.1|59
1660921200000|2022-08-19 15:00:00|21242.3|21222.3|21227.3|21207.3|21256.7|21229.8|21227.3|21205.1|19
1660921500000|2022-08-19 15:05:00|21227|21207|21231.7|21211.7|21247.3|21219.8|21227|21205.1|26
1660921800000|2022-08-19 15:10:00|21229.5|21209.5|21264.2|21244.2|21266.4|21246.4|21226.7|21206.7|132
1660922100000|2022-08-19 15:15:00|21264.5|21244.5|21266.1|21246.1|21284.2|21264.2|21262|21242|74
1660922400000|2022-08-19 15:20:00|21268.6|21248.6|21304.2|21284.2|21321.1|21286.4|21266.1|21246.1|52
1660922700000|2022-08-19 15:25:00|21304.1|21284.1|21300.8|21280.8|21323.3|21296.3|21300.8|21273.8|20
1660923000000|2022-08-19 15:30:00|21300.5|21280.5|21310.7|21290.7|21310.8|21290.8|21286.1|21258.3|16
1660923300000|2022-08-19 15:35:00|21311.3|21291.3|21306|21286|21321|21291.3|21301.3|21268.8|11
1660923600000|2022-08-19 15:40:00|21303.5|21283.5|21288.5|21268.5|21326.3|21306.3|21288.5|21268.5|144
1660923900000|2022-08-19 15:45:00|21288.2|21268.2|21294.5|21274.5|21307.6|21287.6|21268.5|21248.5|178
1660924200000|2022-08-19 15:50:00|21292.3|21272.3|21349.8|21329.8|21354.5|21334.5|21289.8|21264.8|155
1660924500000|2022-08-19 15:55:00|21349.5|21329.5|21338.9|21318.9|21351.4|21329.8|21327.3|21295.4|137
1660924800000|2022-08-19 16:00:00|21336.7|21316.7|21294.2|21274.2|21344.2|21319.2|21294.2|21274.2|35
1660925100000|2022-08-19 16:05:00|21293.9|21273.9|21311.1|21291.1|21311.1|21291.1|21289.2|21269.2|22
1660925400000|2022-08-19 16:10:00|21311.4|21291.4|21321.1|21301.1|21338.6|21313.6|21311.1|21291.1|7
1660925700000|2022-08-19 16:15:00|21322|21302|21333.9|21313.9|21351.4|21327|21322|21302|55
1660926000000|2022-08-19 16:20:00|21336.1|21316.1|21383.1|21363.1|21385.3|21365.3|21336.1|21316.1|181
1660926300000|2022-08-19 16:25:00|21385.3|21365.3|21383.1|21363.1|21387.5|21367.5|21375.9|21355.9|55
1660926600000|2022-08-19 16:30:00|21383.4|21363.4|21380.9|21360.9|21393.1|21373.1|21378.4|21358.4|35
1660926900000|2022-08-19 16:35:00|21388.1|21368.1|21370|21350|21395.3|21368.1|21362.8|21335.3|39
1660927200000|2022-08-19 16:40:00|21367.8|21347.8|21398.6|21378.6|21408|21378.6|21358.6|21330.3|37
1660927500000|2022-08-19 16:45:00|21398.9|21378.9|21427.7|21407.7|21453.3|21433.3|21398.9|21378.9|20
1660927800000|2022-08-19 16:50:00|21422.7|21402.7|21418.6|21398.6|21430.8|21407.7|21416.1|21388.6|45
1660928100000|2022-08-19 16:55:00|21416.1|21396.1|21404.2|21384.2|21433.9|21398.6|21398.3|21364.7|150
1660928400000|2022-08-19 17:00:00|21404|21384|21404.5|21384.5|21413.4|21393.4|21401.7|21381.7|66
1660928700000|2022-08-19 17:05:00|21406.7|21386.7|21430.8|21410.8|21431|21411|21404.5|21384.5|498
1660929000000|2022-08-19 17:10:00|21430.5|21410.5|21419.6|21399.6|21430.8|21410.8|21417.1|21397.1|175
1660929300000|2022-08-19 17:15:00|21414.6|21394.6|21430.7|21390.7|21432.7|21404.6|21414.6|21390.4|411
1660929600000|2022-08-19 17:20:00|21432.9|21392.9|21433.2|21373.2|21440.1|21407.9|21422.6|21370.7|80
1660929900000|2022-08-19 17:25:00|21431|21371|21421.2|21381.2|21433.2|21403.1|21409.9|21370.7|294
1661156100000|2022-08-22 08:15:00|21191.7|21151.7|21161|21101|21211.9|21163.3|21122.8|21077.6|190
1661156400000|2022-08-22 08:20:00|21168|21108|21209.9|21169.9|21230.3|21189.8|21161|21108|176
1661156700000|2022-08-22 08:25:00|21210.1|21170.1|21214.7|21174.7|21227.6|21177.4|21172.8|21140.1|7
1661157000000|2022-08-22 08:30:00|21212.2|21172.2|21220.1|21180.1|21230.3|21207.6|21195.1|21155.1|24
1661157300000|2022-08-22 08:35:00|21222.6|21182.6|21181.3|21161.3|21222.6|21190.1|21179|21141.8|82
1661157600000|2022-08-22 08:40:00|21183.6|21163.6|21178.4|21138.4|21200.7|21165.7|21165.9|21136.1|19
1661157900000|2022-08-22 08:45:00|21180.7|21140.7|21150.5|21130.5|21190.5|21165.5|21150.5|21118|23
1661158200000|2022-08-22 08:50:00|21160.7|21120.7|21150.5|21130.5|21160.7|21130.5|21145.5|21118|16
1661158500000|2022-08-22 08:55:00|21163.2|21143.2|21210.9|21190.9|21210.9|21190.9|21160.5|21140.5|8
1661158800000|2022-08-22 09:00:00|21218.4|21178.4|21205.9|21185.9|21218.4|21188.4|21200.9|21178.4|0
1661159100000|2022-08-22 09:05:00|21203.4|21183.4|21185.8|21165.8|21203.4|21183.4|21185.8|21156|61
1661159400000|2022-08-22 09:10:00|21183.3|21163.3|21195.8|21175.8|21208.5|21175.8|21170.8|21150.8|123
1661159700000|2022-08-22 09:15:00|21205.6|21165.6|21208.1|21188.1|21208.1|21188.1|21193.5|21163.3|16
1661160000000|2022-08-22 09:20:00|21208.7|21188.7|21190.8|21170.8|21215.8|21195.8|21190.8|21170.8|7
1661160300000|2022-08-22 09:25:00|21193.3|21173.3|21207.9|21187.9|21210.6|21190.6|21190.8|21170.8|28
1661160600000|2022-08-22 09:30:00|21205.4|21185.4|21216|21156|21216|21190.6|21183.3|21153.6|64
1661160900000|2022-08-22 09:35:00|21206.3|21166.3|21221.8|21181.8|21234.4|21186.9|21196.5|21166.3|41
1661161200000|2022-08-22 09:40:00|21222|21182|21274.2|21254.2|21281.7|21254.2|21222|21182|54
1661161500000|2022-08-22 09:45:00|21276.7|21256.7|21295.9|21255.9|21295.9|21266.1|21274.2|21250.9|9
1661161800000|2022-08-22 09:50:00|21286.1|21266.1|21298|21278|21320.9|21288|21286.1|21259.3|143
1661162100000|2022-08-22 09:55:00|21300.5|21280.5|21321.4|21281.4|21365.2|21325.7|21300.5|21271.8|101
1661162400000|2022-08-22 10:00:00|21321.1|21281.1|21333.9|21313.9|21333.9|21313.9|21308.7|21271.4|11
1661162700000|2022-08-22 10:05:00|21334.1|21314.1|21343|21323|21357.8|21330.7|21333.9|21313.2|13
1661163000000|2022-08-22 10:10:00|21352.8|21312.8|21355.8|21315.8|21367.8|21338.3|21343|21308.2|17
1661163300000|2022-08-22 10:15:00|21360.8|21320.8|21353.5|21333.5|21361|21341|21351|21320.8|1
1661163600000|2022-08-22 10:20:00|21351|21331|21345.8|21325.8|21351|21331|21345.8|21325.8|10
1661163900000|2022-08-22 10:25:00|21343.5|21323.5|21338.5|21318.5|21360.8|21331|21320.8|21293.5|10
1661164200000|2022-08-22 10:30:00|21338.7|21318.7|21288.1|21268.1|21358.5|21328.3|21285.6|21259|87
1661164500000|2022-08-22 10:35:00|21288.3|21268.3|21263.5|21243.5|21310.8|21278.3|21263.5|21243.5|9
1661164800000|2022-08-22 10:40:00|21266|21246|21318.4|21278.4|21318.4|21285.9|21266|21233.5|8
1661165100000|2022-08-22 10:45:00|21329|21269|21333.4|21293.4|21338.1|21308.3|21316.7|21269|5
1661165400000|2022-08-22 10:50:00|21323.6|21303.6|21341.1|21301.1|21346.1|21313.6|21323.6|21293.4|5
1661165700000|2022-08-22 10:55:00|21341.4|21301.4|21350.9|21310.9|21368.8|21323.6|21336.6|21301.4|4
1661166000000|2022-08-22 11:00:00|21348.6|21308.6|21308.6|21268.6|21348.6|21313.2|21298.6|21266.1|0
1661166300000|2022-08-22 11:05:00|21311.1|21271.1|21346.2|21326.2|21353.7|21333.7|21298.9|21268.7|1
1661166600000|2022-08-22 11:10:00|21353.7|21313.7|21353.5|21313.5|21373.7|21336.4|21346.2|21311.4|7
1661166900000|2022-08-22 11:15:00|21343.9|21323.9|21358.9|21318.9|21376|21336.2|21343.9|21316|0
1661167200000|2022-08-22 11:20:00|21363.5|21323.5|21418.1|21398.1|21418.1|21398.1|21356.2|21323.5|2
1661167500000|2022-08-22 11:25:00|21415.6|21395.6|21428.3|21368.3|21428.3|21395.6|21390.8|21346|1
1661167800000|2022-08-22 11:30:00|21426|21366|21446.2|21426.2|21465.8|21436|21416.2|21366|4
1661168100000|2022-08-22 11:35:00|21453.7|21413.7|21558.5|21538.5|21623.7|21571.3|21453.7|21413.7|119
1661168400000|2022-08-22 11:40:00|21568.6|21528.6|21501.5|21461.5|21570.6|21546|21501.5|21451.5|17
1661168700000|2022-08-22 11:45:00|21499|21459|21486.5|21466.5|21499|21469|21481.5|21446.5|1
1661169000000|2022-08-22 11:50:00|21486.1|21466.1|21511.6|21491.6|21511.6|21491.6|21481.5|21461.5|5
1661169300000|2022-08-22 11:55:00|21511.8|21491.8|21591.4|21571.4|21626.3|21571.4|21511.8|21486.6|42
1661169600000|2022-08-22 12:00:00|21591.1|21571.1|21533.7|21513.7|21610.9|21590.9|21516.1|21481.2|20
1661169900000|2022-08-22 12:05:00|21541.2|21501.2|21601.2|21581.2|21608.6|21586.1|21531.4|21493.6|19
1661170200000|2022-08-22 12:10:00|21601.1|21581.1|21623.9|21583.9|21645.2|21620.2|21586|21558.5|92
1661170500000|2022-08-22 12:15:00|21614.1|21594.1|21666.4|21626.4|21666.4|21628.9|21598.7|21571.2|12
1661170800000|2022-08-22 12:20:00|21663.9|21643.9|21704.8|21684.8|21707.3|21687.3|21636.2|21616.2|4
1661171100000|2022-08-22 12:25:00|21703.5|21683.5|21865.6|21845.6|21903.5|21866|21698.7|21668.9|75
1661171400000|2022-08-22 12:30:00|21873.1|21853.1|21945.3|21925.3|21970.8|21940.8|21873.1|21850.8|62
1661171700000|2022-08-22 12:35:00|21952.8|21912.8|21985.6|21965.6|22065.6|22040.6|21952.8|21912.8|66
1661172000000|2022-08-22 12:40:00|21995.4|21955.4|22047.2|22007.2|22047.2|22007.2|21960.6|21925.4|130
1661172300000|2022-08-22 12:45:00|22047.7|22007.7|22097.4|22077.4|22112|22082.2|22042.2|21994.7|53
1661172600000|2022-08-22 12:50:00|22099.7|22079.7|22086.7|22046.7|22109.4|22087|22082.4|22046.7|57
1661172900000|2022-08-22 12:55:00|22076.8|22056.8|22101|22061|22106.3|22071.5|22041.1|22006.7|277
1661173200000|2022-08-22 13:00:00|22103.6|22063.6|22176.3|22136.3|22278.3|22248.1|22093.8|22063.6|223
1661173500000|2022-08-22 13:05:00|22178.6|22138.6|22109.7|22069.7|22211.3|22168.6|22070.8|22023.3|238
1661173800000|2022-08-22 13:10:00|22105.1|22065.1|22117.7|22077.7|22122.2|22094.9|22029.9|21997.4|62
1661174100000|2022-08-22 13:15:00|22120.2|22080.2|22150|22130|22167.5|22130|22112.5|22077.5|91
1661174400000|2022-08-22 13:20:00|22160.2|22120.2|22154.8|22134.8|22169.8|22134.8|22099.7|22067.2|127
1661174700000|2022-08-22 13:25:00|22159.8|22119.8|22239.8|22179.8|22239.8|22207.3|22117.3|22087.2|24
1661175000000|2022-08-22 13:30:00|22227.3|22187.3|22179.8|22139.8|22237.2|22192.3|22162.3|22132.5|6
1661175300000|2022-08-22 13:35:00|22179.6|22139.6|22032.3|21992.3|22189.8|22157.3|22002.3|21959.8|52
1661175600000|2022-08-22 13:40:00|22029.8|21989.8|22090|22050|22112.5|22082.3|21999.6|21970|35
1661175900000|2022-08-22 13:45:00|22102.5|22042.5|22117.8|22077.8|22165.1|22137.8|22095|22042.5|11
1661176200000|2022-08-22 13:50:00|22120.1|22080.1|22115.5|22095.5|22152.5|22128|22092.6|22062.8|30
1661176500000|2022-08-22 13:55:00|22118|22098|22123.1|22083.1|22178.1|22148.3|22118|22078.3|30
1661176800000|2022-08-22 14:00:00|22113.3|22093.3|22110.8|22050.8|22167.8|22138.1|22098.3|22050.8|48
1661177100000|2022-08-22 14:05:00|22105.8|22065.8|22176.5|22136.5|22196.1|22166.1|22105.8|22064|32
1661177400000|2022-08-22 14:10:00|22179|22139|22151.5|22091.5|22188.5|22158.8|22098.8|22048.8|19
1661177700000|2022-08-22 14:15:00|22144|22104|22159.5|22119.5|22188.8|22161.1|22127.3|22091.1|30
1661178000000|2022-08-22 14:20:00|22152|22132|22142.3|22102.3|22169.5|22142|22129.6|22099.8|8
1661178300000|2022-08-22 14:25:00|22147|22107|22238.8|22198.8|22263.1|22228.7|22147|22102.3|117
1661178600000|2022-08-22 14:30:00|22241.2|22201.2|22218|22178|22272.8|22242.5|22208|22175.6|43
1661178900000|2022-08-22 14:35:00|22230.5|22170.5|22246.3|22226.3|22248.6|22226.3|22220.8|22170.5|31
1661179200000|2022-08-22 14:40:00|22248.6|22228.6|22265.8|22245.8|22313.5|22293.5|22248.5|22228.5|32
1661179500000|2022-08-22 14:45:00|22265.9|22245.9|22325.4|22285.4|22345.4|22317.9|22265.9|22245.9|10
1661179800000|2022-08-22 14:50:00|22325.1|22285.1|22312.6|22272.6|22330.4|22302.9|22297.6|22265.1|1
1661180100000|2022-08-22 14:55:00|22312.4|22272.4|22187.5|22147.5|22312.4|22279.9|22187.5|22142.7|19
1661180400000|2022-08-22 15:00:00|22197.2|22137.2|22207|22187|22272|22224.5|22194.9|22134.9|41
1661180700000|2022-08-22 15:05:00|22209.3|22189.3|22266.1|22246.1|22289|22258.7|22209.3|22189.3|66
1661181000000|2022-08-22 15:10:00|22266.3|22246.3|22243.8|22223.8|22281.7|22253.8|22243.8|22216.3|19
1661181300000|2022-08-22 15:15:00|22243.5|22223.5|22248.6|22208.6|22261.5|22231.1|22218.8|22186.3|8
1661181600000|2022-08-22 15:20:00|22246.3|22206.3|22248.8|22228.8|22271.3|22246.3|22236.5|22206.3|6
1661181900000|2022-08-22 15:25:00|22251.1|22231.1|22163.1|22143.1|22257.9|22231.4|22157.9|22130.6|14
1661182200000|2022-08-22 15:30:00|22165.6|22145.6|22198.4|22158.4|22210.6|22183.8|22163.2|22143.2|37
1661182500000|2022-08-22 15:35:00|22198.6|22158.6|22184.4|22144.4|22227.3|22197.3|22169.3|22141.9|43
1661182800000|2022-08-22 15:40:00|22182.1|22142.1|22105.4|22085.4|22182.1|22142.1|22081.7|22051.9|75
1661183100000|2022-08-22 15:45:00|22115.6|22075.6|22123.8|22103.8|22183.3|22143.1|22105.4|22075.4|82
1661183400000|2022-08-22 15:50:00|22123.9|22103.9|22172.3|22132.3|22172.3|22134.8|22116.4|22088.9|82
1661183700000|2022-08-22 15:55:00|22164.8|22144.8|22210.6|22150.6|22220.3|22181.9|22164.8|22133.3|79
1661184000000|2022-08-22 16:00:00|22208.3|22148.3|22223.3|22183.3|22223.3|22200.4|22190.4|22148.3|68
1661184300000|2022-08-22 16:05:00|22213.1|22193.1|22235.4|22215.4|22270.4|22250.4|22213.1|22183.3|22
1661184600000|2022-08-22 16:10:00|22230.4|22210.4|22268.1|22228.1|22293.4|22248.1|22227.9|22198.2|19
1661184900000|2022-08-22 16:15:00|22267.9|22227.9|22160.5|22140.5|22267.9|22235.4|22160.5|22128.2|32
1661185200000|2022-08-22 16:20:00|22165.5|22145.5|22146.4|22126.4|22205.7|22173|22131.5|22106|72
1661185500000|2022-08-22 16:25:00|22151|22131|22166|22146|22175.9|22146|22123.9|22096.9|17
1661185800000|2022-08-22 16:30:00|22176.2|22136.2|22187.5|22167.5|22203.5|22171|22168.7|22136.2|15
1661186100000|2022-08-22 16:35:00|22185.2|22165.2|22162.3|22142.3|22187.7|22167.7|22157.6|22127.5|16
1661186400000|2022-08-22 16:40:00|22162|22142|22150.1|22130.1|22177.1|22147.6|22150|22120.1|17
1661186700000|2022-08-22 16:45:00|22150|22130|22134.3|22114.3|22154.8|22130|22124.9|22089.8|14
1661187000000|2022-08-22 16:50:00|22134.1|22114.1|22129.1|22109.1|22138.9|22118.9|22126.9|22106.9|10
1661187300000|2022-08-22 16:55:00|22131.4|22111.4|22062.4|22042.4|22178.9|22131.9|22062.4|22023.1|21
1661187600000|2022-08-22 17:00:00|22062.2|22042.2|22052.5|22032.5|22062.2|22042.2|22022|21992|500
1661187900000|2022-08-22 17:05:00|22050|22030|22071.8|22011.8|22074.5|22036.5|22043.6|22011.6|664
1661188200000|2022-08-22 17:10:00|22071.6|22011.6|22037.8|22017.8|22074.1|22022.1|22025.8|21995.1|464
1661188500000|2022-08-22 17:15:00|22040.1|22020.1|22035.2|22015.2|22059.6|22029.8|22023.2|21997.9|558
1661188800000|2022-08-22 17:20:00|22037.6|22017.6|22116.6|22056.6|22131.4|22071.4|22037.6|22017.6|17
1661189100000|2022-08-22 17:25:00|22114.3|22054.3|22113.1|22053.1|22138.3|22080.8|22095.9|22048.1|35
1661242500000|2022-08-23 08:15:00|22116.5|22056.5|22287.5|22227.5|22287.5|22227.5|22116.5|22056.5|10
1661242800000|2022-08-23 08:20:00|22292.2|22232.2|22479.7|22459.7|22497.2|22466.9|22282.9|22232.2|22
1661243100000|2022-08-23 08:25:00|22482|22462|22474.6|22414.6|22503.9|22469.5|22474.4|22414.4|2
1661243400000|2022-08-23 08:30:00|22467.4|22407.4|22495.4|22435.4|22500.3|22440.3|22460.2|22400.2|0
1661243700000|2022-08-23 08:35:00|22493.1|22433.1|22456.6|22396.6|22493.1|22433.1|22456.6|22396.6|0
1661244000000|2022-08-23 08:40:00|22459.1|22399.1|22493.2|22433.2|22500.6|22440.6|22459.1|22399.1|0
1661244300000|2022-08-23 08:45:00|22488.3|22428.3|22569.5|22509.5|22569.5|22509.5|22483.3|22423.3|10
1661244600000|2022-08-23 08:50:00|22569.2|22509.2|22527.8|22467.8|22569.2|22509.2|22518|22458|0
1661244900000|2022-08-23 08:55:00|22528|22468|22496|22436|22528|22468|22496|22436|1
1661245200000|2022-08-23 09:00:00|22496.2|22436.2|22517.6|22457.6|22527.6|22467.6|22496|22436|0
1661245500000|2022-08-23 09:05:00|22508.2|22448.2|22520.4|22460.4|22520.4|22460.4|22503.4|22443.4|0
1661245800000|2022-08-23 09:10:00|22525.3|22465.3|22510.5|22450.5|22530|22470|22505.7|22445.7|2
1661246100000|2022-08-23 09:15:00|22508|22448|22504.5|22444.5|22532.1|22472.9|22483.4|22443.2|43
1661246400000|2022-08-23 09:20:00|22504.3|22444.3|22502|22442|22527|22467|22499.5|22439.5|0
1661246700000|2022-08-23 09:25:00|22501.9|22441.9|22514.5|22454.5|22517|22457|22499.5|22439.5|0
1661247000000|2022-08-23 09:30:00|22512|22452|22487|22427|22512|22452|22487|22427|0
1661247300000|2022-08-23 09:35:00|22486.6|22426.6|22502|22442|22502|22442|22477|22417|0
1661247600000|2022-08-23 09:40:00|22502.1|22442.1|22462|22402|22509.5|22449.5|22459.5|22399.5|1
1661247900000|2022-08-23 09:45:00|22462.1|22402.1|22487|22427|22487|22427|22462.1|22402.1|0
1661248200000|2022-08-23 09:50:00|22487.3|22427.3|22497|22437|22497|22437|22487.3|22427.3|0
1661248500000|2022-08-23 09:55:00|22497.1|22437.1|22459.2|22399.2|22499.3|22439.3|22454.3|22394.3|0
1661248800000|2022-08-23 10:00:00|22459|22399|22429.4|22369.4|22459|22399|22419.4|22359.4|0
1661249100000|2022-08-23 10:05:00|22429.6|22369.6|22404.6|22344.6|22434.4|22374.4|22401.9|22341.9|0
1661249400000|2022-08-23 10:10:00|22399.6|22339.6|22422.1|22362.1|22422.1|22362.1|22399.6|22339.6|0
1661249700000|2022-08-23 10:15:00|22421.9|22361.9|22352.2|22292.2|22424.6|22364.6|22352.2|22292.2|0
1661250000000|2022-08-23 10:20:00|22352.3|22292.3|22410|22350|22410|22350|22352.3|22292.3|0
1661250300000|2022-08-23 10:25:00|22409.9|22349.9|22404.9|22344.9|22412.4|22352.4|22402.4|22342.4|0
1661250600000|2022-08-23 10:30:00|22407.6|22347.6|22382.4|22322.4|22419.9|22359.9|22382.4|22322.4|0
1661250900000|2022-08-23 10:35:00|22379.9|22319.9|22404.4|22344.4|22404.4|22344.4|22379.9|22319.9|0
1661251200000|2022-08-23 10:40:00|22404.2|22344.2|22345.7|22285.7|22404.2|22344.2|22345.7|22285.7|0
1661251500000|2022-08-23 10:45:00|22353.2|22293.2|22335.7|22275.7|22369.1|22309.1|22335.4|22275.4|0
1661251800000|2022-08-23 10:50:00|22338.1|22278.1|22306|22246|22345.4|22285.4|22306|22246|1
1661252100000|2022-08-23 10:55:00|22305.8|22245.8|22308.3|22248.3|22308.3|22248.3|22296.3|22236.3|0
1661252400000|2022-08-23 11:00:00|22305.8|22245.8|22310.8|22250.8|22310.8|22250.8|22303.3|22243.3|0
1661252700000|2022-08-23 11:05:00|22310.7|22250.7|22298|22238|22310.7|22250.7|22294|22234|0
1661253000000|2022-08-23 11:10:00|22295.7|22235.7|22275.8|22255.8|22298.2|22261.1|22275.8|22235.7|2
1661253300000|2022-08-23 11:15:00|22295|22235|22283|22243|22304.3|22272.1|22283|22232.6|3
1661253600000|2022-08-23 11:20:00|22292.7|22232.7|22284.7|22244.7|22296.9|22247|22280|22225|8
1661253900000|2022-08-23 11:25:00|22287.3|22227.3|22286.8|22266.8|22294.3|22266.8|22282|22227.3|0
1661254200000|2022-08-23 11:30:00|22282|22262|22224.1|22164.1|22292.2|22262|22224.1|22164.1|0
1661254500000|2022-08-23 11:35:00|22223.9|22163.9|22169.4|22109.4|22223.9|22163.9|22167|22107|2
1661254800000|2022-08-23 11:40:00|22169.5|22109.5|22136.8|22076.8|22171.9|22111.9|22126.8|22066.8|0
1661255100000|2022-08-23 11:45:00|22137.1|22077.1|22156.8|22096.8|22156.8|22096.8|22137.1|22077.1|0
1661255400000|2022-08-23 11:50:00|22159.3|22099.3|22146.8|22086.8|22179.3|22119.3|22146.8|22086.8|0
1661255700000|2022-08-23 11:55:00|22151.8|22091.8|22126.8|22066.8|22154.3|22094.3|22121.7|22061.7|0
1661256000000|2022-08-23 12:00:00|22124.3|22064.3|22149.6|22089.6|22177.1|22117.1|22004.4|21944.4|0
1661256300000|2022-08-23 12:05:00|22150|22090|22174.6|22114.6|22176.5|22136.9|22134.6|22074.6|3
1661256600000|2022-08-23 12:10:00|22175.8|22115.8|22227|22167|22249.5|22189.5|22175.8|22115.8|0
1661256900000|2022-08-23 12:15:00|22227.2|22167.2|22274.5|22214.5|22287|22227|22227|22167|0
1661257200000|2022-08-23 12:20:00|22279.5|22219.5|22234.5|22174.5|22284.5|22224.5|22234.5|22174.5|0
1661257500000|2022-08-23 12:25:00|22229.5|22169.5|22278.8|22218.8|22278.8|22218.8|22204.4|22144.4|0
1661257800000|2022-08-23 12:30:00|22276.3|22216.3|22324|22264|22349|22289|22251.3|22191.3|0
1661258100000|2022-08-23 12:35:00|22323.8|22263.8|22281.6|22221.6|22344.1|22284.1|22261.6|22201.6|0
1661258400000|2022-08-23 12:40:00|22281.7|22221.7|22284.6|22224.6|22291.7|22231.7|22259.2|22199.2|0
1661258700000|2022-08-23 12:45:00|22284.2|22224.2|22302.1|22242.1|22309.6|22249.6|22267|22207|0
1661259000000|2022-08-23 12:50:00|22302.2|22242.2|22319.3|22259.3|22327.1|22267.1|22281.7|22221.7|0
1661259300000|2022-08-23 12:55:00|22321.8|22261.8|22221.9|22161.9|22321.9|22261.9|22211.9|22151.9|3
1661259600000|2022-08-23 13:00:00|22222.2|22162.2|22184.6|22124.6|22239.4|22179.4|22147.1|22087.1|5
1661259900000|2022-08-23 13:05:00|22182.2|22122.2|22221.6|22161.6|22221.6|22161.6|22170.1|22110.1|0
1661260200000|2022-08-23 13:10:00|22228.7|22168.7|22131.4|22111.4|22251|22212.4|22131.4|22096.6|4
1661260500000|2022-08-23 13:15:00|22141.3|22101.3|22193.9|22153.9|22201.5|22171.6|22136.4|22093.9|4
1661260800000|2022-08-23 13:20:00|22194.2|22154.2|22229|22169|22229|22169|22171.5|22126.5|1
1661261100000|2022-08-23 13:25:00|22229.1|22169.1|22231.3|22171.3|22266.2|22206.2|22224|22164|4
1661261400000|2022-08-23 13:30:00|22236.2|22176.2|22214.5|22154.5|22249|22189|22192.5|22132.5|0
1661261700000|2022-08-23 13:35:00|22212|22152|22195|22135|22226.6|22166.6|22195|22135|0
1661262000000|2022-08-23 13:40:00|22197.4|22137.4|22113.7|22053.7|22197.4|22137.4|22101.6|22041.6|3
1661262300000|2022-08-23 13:45:00|22113.6|22053.6|22271.5|22211.5|22273.9|22213.9|22113.6|22053.6|1
1661262600000|2022-08-23 13:50:00|22274|22214|22247.5|22187.5|22276.5|22216.5|22233.8|22173.8|3
1661262900000|2022-08-23 13:55:00|22248.1|22188.1|22264.1|22204.1|22271.6|22211.6|22230.6|22186.7|1
1661263200000|2022-08-23 14:00:00|22269.1|22209.1|22434.1|22374.1|22434.1|22374.1|22269.1|22209.1|0
1661263500000|2022-08-23 14:05:00|22431.6|22371.6|22464.2|22404.2|22476.5|22416.5|22431.6|22371.6|0
1661263800000|2022-08-23 14:10:00|22464.3|22404.3|22478.8|22418.8|22491.7|22431.7|22464.3|22404.3|0
1661264100000|2022-08-23 14:15:00|22483.8|22423.8|22529.2|22469.2|22529.2|22469.2|22478.8|22418.8|0
1661264400000|2022-08-23 14:20:00|22534|22474|22511.9|22451.9|22535.4|22496|22506.9|22446.9|8
1661264700000|2022-08-23 14:25:00|22512|22452|22481.9|22421.9|22514.4|22454.4|22452|22392|0
1661265000000|2022-08-23 14:30:00|22482|22422|22494|22434|22529|22469|22482|22422|0
1661265300000|2022-08-23 14:35:00|22489.1|22429.1|22545.3|22485.3|22577.9|22532.9|22487.7|22427.7|43
1661265600000|2022-08-23 14:40:00|22537.4|22497.4|22498.1|22478.1|22551.7|22516.5|22478.5|22458.5|0
1661265900000|2022-08-23 14:45:00|22507.5|22487.5|22500.4|22480.4|22510|22490|22466.3|22446.3|0
1661266200000|2022-08-23 14:50:00|22505.1|22485.1|22529.5|22509.5|22546.8|22516.7|22505.1|22485.1|0
1661266500000|2022-08-23 14:55:00|22531.8|22511.8|22576.3|22516.3|22578.6|22521.1|22522.1|22502.1|0
1661266800000|2022-08-23 15:00:00|22578.6|22518.6|22672.7|22612.7|22710.2|22650.2|22573.6|22513.6|0
1661267100000|2022-08-23 15:05:00|22667.8|22607.8|22692.3|22632.3|22692.6|22632.6|22665.5|22605.5|0
1661267400000|2022-08-23 15:10:00|22706.6|22646.6|22714.4|22654.4|22724.1|22664.1|22682.3|22622.3|3
1661267700000|2022-08-23 15:15:00|22723.9|22663.9|22734.1|22674.1|22770.7|22710.7|22714.1|22654.1|0
1661268000000|2022-08-23 15:20:00|22729.1|22669.1|22745.1|22685.1|22775|22717.9|22727.4|22669.1|5
1661268300000|2022-08-23 15:25:00|22744.9|22684.9|22728.7|22668.7|22752.1|22702.9|22717.9|22657.9|1
1661268600000|2022-08-23 15:30:00|22728.8|22668.8|22708.7|22648.7|22743.4|22683.4|22691.2|22631.2|4
1661268900000|2022-08-23 15:35:00|22736.2|22676.2|22753.6|22693.6|22771.1|22711.1|22736.1|22676.1|0
1661269200000|2022-08-23 15:40:00|22753.8|22693.8|22776.3|22716.3|22806.1|22746.1|22733.5|22673.5|3
1661269500000|2022-08-23 15:45:00|22778.6|22718.6|22791.1|22731.1|22801|22741|22771|22711|0
1661269800000|2022-08-23 15:50:00|22791.2|22731.2|22838.6|22778.6|22846.1|22786.1|22791.2|22731.2|0
1661270100000|2022-08-23 15:55:00|22836.1|22776.1|22780.5|22720.5|22841.1|22781.1|22768.1|22708.1|0
1661270400000|2022-08-23 16:00:00|22780.7|22720.7|22808|22748|22823|22763|22778|22718|0
1661270700000|2022-08-23 16:05:00|22807.9|22747.9|22865.4|22805.4|22882.9|22822.9|22807.9|22747.9|1
1661271000000|2022-08-23 16:10:00|22865.3|22805.3|22862.7|22802.7|22865.3|22805.3|22835.4|22775.4|0
1661271300000|2022-08-23 16:15:00|22865.2|22805.2|22865.2|22805.2|22900.2|22840.2|22857.7|22797.7|0
1661271600000|2022-08-23 16:20:00|22867.7|22807.7|22850.1|22790.1|22887.6|22827.6|22845|22787.6|2
1661271900000|2022-08-23 16:25:00|22845.1|22785.1|22815.5|22755.5|22850.1|22790.1|22805.1|22745.1|2
1661272200000|2022-08-23 16:30:00|22817.8|22757.8|22810.6|22750.6|22825.2|22765.2|22795.3|22735.3|0
1661272500000|2022-08-23 16:35:00|22810.7|22750.7|22828|22768|22840.6|22780.6|22810.7|22750.7|0
1661272800000|2022-08-23 16:40:00|22828.2|22768.2|22827.6|22767.6|22835.5|22775.5|22822.8|22762.8|1
1661273100000|2022-08-23 16:45:00|22827.8|22767.8|22837.6|22777.6|22849.9|22789.9|22827.8|22767.8|0
1661273400000|2022-08-23 16:50:00|22837.8|22777.8|22816.5|22756.5|22840.1|22780.1|22813.8|22753.8|1
1661273700000|2022-08-23 16:55:00|22816.8|22756.8|22833.8|22773.8|22841.5|22781.5|22816.8|22756.8|6
1661274000000|2022-08-23 17:00:00|22831.4|22771.4|22801.6|22741.6|22833.9|22773.9|22799.1|22739.1|0
1661274300000|2022-08-23 17:05:00|22799.1|22739.1|22799.2|22739.2|22801.6|22741.6|22791.9|22731.9|0
1661274600000|2022-08-23 17:10:00|22801.6|22741.6|22821.2|22761.2|22838.5|22778.5|22801.6|22741.6|0
1661274900000|2022-08-23 17:15:00|22818.7|22758.7|22808.8|22748.8|22838.4|22778.4|22808.8|22748.8|0
1661275200000|2022-08-23 17:20:00|22806.4|22746.4|22804.3|22744.3|22806.8|22746.8|22771.9|22724.4|0
1661275500000|2022-08-23 17:25:00|22801.8|22741.8|22866.6|22806.6|22868.8|22819|22769.8|22722.4|4
1661328900000|2022-08-24 08:15:00|22863.1|22803.1|23026.9|22966.9|23043.1|22983.1|22855.8|22795.8|0
1661329200000|2022-08-24 08:20:00|23027|22967|23000.5|22940.5|23032|22972|22981.4|22923.1|0
1661329500000|2022-08-24 08:25:00|23000.6|22940.6|22965.5|22905.5|23003|22943|22943|22883|0
1661329800000|2022-08-24 08:30:00|22970.5|22910.5|22981.5|22921.5|22988|22928|22970.5|22910.5|0
1661330100000|2022-08-24 08:35:00|22982.1|22922.1|22975.5|22915.5|22985.6|22925.6|22955.5|22895.5|1
1661330400000|2022-08-24 08:40:00|22975.6|22915.6|22988|22928|22990.5|22930.5|22953|22893|0
1661330700000|2022-08-24 08:45:00|22990.5|22930.5|22985.5|22925.5|22993|22933|22975.5|22915.5|0
1661331000000|2022-08-24 08:50:00|22990.5|22930.5|23028|22968|23028|22968|22990.5|22930.5|0
1661331300000|2022-08-24 08:55:00|23025.5|22965.5|23072.9|23012.9|23077.9|23017.9|23022.9|22962.9|5
1661331600000|2022-08-24 09:00:00|23075.4|23015.4|23172.9|23112.9|23172.9|23112.9|23072.9|23012.9|0
1661331900000|2022-08-24 09:05:00|23172.7|23112.7|23170.3|23110.3|23187.9|23127.9|23167.9|23107.9|0
1661332200000|2022-08-24 09:10:00|23167.9|23107.9|23177.9|23117.9|23197.9|23137.9|23167.9|23107.9|0
1661332500000|2022-08-24 09:15:00|23175.4|23115.4|23180.9|23120.9|23190.5|23130.5|23175.4|23115.4|0
1661332800000|2022-08-24 09:20:00|23181|23121|23258.3|23198.3|23260.8|23200.8|23181|23121|0
1661333100000|2022-08-24 09:25:00|23255.8|23195.8|23225.9|23165.9|23255.8|23195.8|23220.8|23160.8|0
1661333400000|2022-08-24 09:30:00|23226|23166|23250.8|23190.8|23260.8|23200.8|23226|23166|0
1661333700000|2022-08-24 09:35:00|23251|23191|23248.3|23188.3|23260.8|23200.8|23248.3|23188.3|0
1661334000000|2022-08-24 09:40:00|23248.5|23188.5|23263.3|23203.3|23275.8|23215.8|23240.8|23180.8|0
1661334300000|2022-08-24 09:45:00|23258.3|23198.3|23178.3|23118.3|23258.3|23198.3|23175.8|23115.8|0
1661334600000|2022-08-24 09:50:00|23180.8|23120.8|23213.2|23153.2|23220.6|23160.6|23180.8|23120.8|2
1661334900000|2022-08-24 09:55:00|23213.1|23153.1|23213.2|23153.2|23213.2|23153.2|23205.7|23145.7|0
1661335200000|2022-08-24 10:00:00|23213.3|23153.3|23301.6|23241.6|23338.2|23278.2|23213.3|23153.3|0
1661335500000|2022-08-24 10:05:00|23301.9|23241.9|23344.1|23284.1|23356.6|23296.6|23301.9|23241.9|0
1661335800000|2022-08-24 10:10:00|23344.2|23284.2|23304.1|23244.1|23356.6|23296.6|23299.1|23239.1|0
1661336100000|2022-08-24 10:15:00|23304.2|23244.2|23254|23194|23306.6|23246.6|23254|23194|0
1661336400000|2022-08-24 10:20:00|23251.5|23191.5|23234|23174|23254.2|23194.2|23229.1|23169.1|0
1661336700000|2022-08-24 10:25:00|23236.5|23176.5|23142.8|23082.8|23236.5|23176.5|23142.8|23082.8|1
1661337000000|2022-08-24 10:30:00|23137.8|23077.8|23144|23084|23144|23084|23081.5|23021.5|3
1661337300000|2022-08-24 10:35:00|23144.2|23084.2|23141.5|23081.5|23154|23094|23134|23074|0
1661337600000|2022-08-24 10:40:00|23141.6|23081.6|23154|23094|23164|23104|23141.6|23081.6|0
1661337900000|2022-08-24 10:45:00|23153.9|23093.9|23201.9|23141.9|23204.4|23144.4|23134.1|23074.1|0
1661338200000|2022-08-24 10:50:00|23194.4|23134.4|23169.4|23109.4|23194.4|23134.4|23169.4|23109.4|0
1661338500000|2022-08-24 10:55:00|23169.2|23109.2|23176.9|23116.9|23176.9|23116.9|23164.4|23104.4|0
1661338800000|2022-08-24 11:00:00|23164.4|23104.4|23121.9|23061.9|23164.4|23104.4|23119.4|23059.4|0
1661339100000|2022-08-24 11:05:00|23124.4|23064.4|23126.8|23066.8|23129.4|23069.4|23119.4|23059.4|0
1661339400000|2022-08-24 11:10:00|23124.4|23064.4|23109.3|23049.3|23129.3|23069.3|23109.3|23049.3|0
1661339700000|2022-08-24 11:15:00|23109.2|23049.2|23086.8|23026.8|23109.2|23049.2|23054.4|22994.4|0
1661340000000|2022-08-24 11:20:00|23089.3|23029.3|23079.3|23019.3|23116.6|23056.6|23079.3|23019.3|0
1661340300000|2022-08-24 11:25:00|23079.1|23019.1|23054.3|22994.3|23079.1|23019.1|23046.8|22986.8|0
1661340600000|2022-08-24 11:30:00|23056.8|22996.8|23021.8|22961.8|23071.8|23011.8|23021.8|22961.8|0
1661340900000|2022-08-24 11:35:00|23021.7|22961.7|23141.7|23081.7|23141.7|23081.7|23019.2|22959.2|0
1661341200000|2022-08-24 11:40:00|23139.2|23079.2|23171.3|23111.3|23174.2|23114.2|23124.2|23064.2|0
1661341500000|2022-08-24 11:45:00|23161.7|23101.7|23269.2|23209.2|23269.2|23209.2|23146.7|23086.7|0
1661341800000|2022-08-24 11:50:00|23274.2|23214.2|23256.6|23196.6|23284.2|23224.2|23254.2|23194.2|0
1661342100000|2022-08-24 11:55:00|23256.7|23196.7|23226.7|23166.7|23259.2|23199.2|23219.2|23159.2|0
1661342400000|2022-08-24 12:00:00|23226.6|23166.6|23144.1|23084.1|23229.2|23169.2|23111.6|23051.6|0
1661342700000|2022-08-24 12:05:00|23146.6|23086.6|23119.1|23059.1|23146.6|23086.6|23094.1|23034.1|0
1661343000000|2022-08-24 12:10:00|23121.6|23061.6|23161.6|23101.6|23194|23134|23121.6|23061.6|0
1661343300000|2022-08-24 12:15:00|23164.1|23104.1|23204.1|23144.1|23216.6|23156.6|23164.1|23104.1|0
1661343600000|2022-08-24 12:20:00|23201.6|23141.6|23186.6|23126.6|23206.6|23146.6|23164.1|23104.1|0
1661343900000|2022-08-24 12:25:00|23186.3|23126.3|23169|23109|23189|23129|23156.5|23096.5|0
1661344200000|2022-08-24 12:30:00|23169.2|23109.2|23254|23194|23283.9|23223.9|23169.2|23109.2|0
1661344500000|2022-08-24 12:35:00|23253.9|23193.9|23229|23169|23253.9|23193.9|23159|23099|0
1661344800000|2022-08-24 12:40:00|23226.5|23166.5|23221.5|23161.5|23241.5|23181.5|23191.2|23131.2|0
1661345100000|2022-08-24 12:45:00|23219|23159|23251.5|23191.5|23274|23214|23216.5|23156.5|0
1661345400000|2022-08-24 12:50:00|23251.4|23191.4|23211.4|23151.4|23251.4|23191.4|23211.4|23151.4|0
1661345700000|2022-08-24 12:55:00|23211.6|23151.6|23241.7|23181.7|23276.7|23216.7|23211.5|23151.5|0
1661346000000|2022-08-24 13:00:00|23244.2|23184.2|23294.2|23234.2|23296.7|23236.7|23244.2|23184.2|0
1661346300000|2022-08-24 13:05:00|23296.7|23236.7|23329.2|23269.2|23329.2|23269.2|23259.2|23199.2|0
1661346600000|2022-08-24 13:10:00|23329.3|23269.3|23393.7|23373.7|23408.7|23378.6|23329.3|23269.3|0
1661346900000|2022-08-24 13:15:00|23396.1|23376.1|23552|23492|23552|23492|23396.1|23364.9|1
1661347200000|2022-08-24 13:20:00|23549.5|23489.5|23534.7|23474.7|23577.1|23517.1|23514.5|23454.5|0
1661347500000|2022-08-24 13:25:00|23539.7|23479.7|23612.4|23592.4|23644.8|23592.4|23517.1|23457.1|1
1661347800000|2022-08-24 13:30:00|23612.5|23592.5|23711.3|23651.3|23742.7|23700|23612.5|23590.1|9
1661348100000|2022-08-24 13:35:00|23713.8|23653.8|23823.7|23763.7|23823.8|23763.8|23708.7|23648.7|1
1661348400000|2022-08-24 13:40:00|23823.6|23763.6|23873.7|23813.7|23873.7|23813.7|23791.2|23731.2|1
1661348700000|2022-08-24 13:45:00|23876.2|23816.2|23769.8|23729.8|23876.4|23816.4|23752.4|23715.1|6
1661349000000|2022-08-24 13:50:00|23769.7|23729.7|23773.2|23713.2|23813.3|23753.3|23715.7|23655.7|1
1661349300000|2022-08-24 13:55:00|23773.1|23713.1|23685.7|23625.7|23790.7|23730.7|23680.7|23620.7|0
1661349600000|2022-08-24 14:00:00|23680.7|23620.7|23770.7|23710.7|23775.7|23715.7|23678.2|23618.2|0
1661349900000|2022-08-24 14:05:00|23765.7|23705.7|23668.1|23608.1|23770.7|23710.7|23660.9|23600.9|0
1661350200000|2022-08-24 14:10:00|23668.2|23608.2|23660.5|23600.5|23698.1|23638.1|23633.1|23573.1|0
1661350500000|2022-08-24 14:15:00|23660.6|23600.6|23738|23678|23740.5|23680.5|23643|23583|0
1661350800000|2022-08-24 14:20:00|23737.9|23677.9|23695.5|23635.5|23738|23678|23668|23608|0
1661351100000|2022-08-24 14:25:00|23695.6|23635.6|23621.2|23561.2|23698|23638|23588|23528|4
1661351400000|2022-08-24 14:30:00|23621.1|23561.1|23441.2|23381.2|23641.2|23581.2|23441.1|23381.1|0
1661351700000|2022-08-24 14:35:00|23448.7|23388.7|23506.4|23446.4|23561.2|23501.2|23436.1|23376.1|0
1661352000000|2022-08-24 14:40:00|23506.5|23446.5|23568.7|23508.7|23598.7|23538.7|23486.2|23426.2|0
1661352300000|2022-08-24 14:45:00|23568.5|23508.5|23673.7|23613.7|23673.7|23613.7|23546.2|23486.2|0
1661352600000|2022-08-24 14:50:00|23676.1|23616.1|23713.4|23653.4|23713.6|23653.6|23661.1|23601.1|0
1661352900000|2022-08-24 14:55:00|23713.3|23653.3|23751.1|23691.1|23758.6|23698.6|23686.1|23626.1|0
1661353200000|2022-08-24 15:00:00|23753.6|23693.6|23736.9|23696.9|23778.6|23718.6|23718.6|23658.6|1
1661353500000|2022-08-24 15:05:00|23739.4|23699.4|23758.6|23698.6|23781.2|23724.7|23729.6|23688.6|2
1661353800000|2022-08-24 15:10:00|23763.6|23703.6|23806.1|23746.1|23811.1|23751.1|23763.6|23703.6|0
1661354100000|2022-08-24 15:15:00|23806.2|23746.2|23806.1|23746.1|23821.1|23761.1|23791.1|23731.1|0
1661354400000|2022-08-24 15:20:00|23808.5|23748.5|23768.7|23708.7|23856|23796|23768.7|23708.7|0
1661354700000|2022-08-24 15:25:00|23773.6|23713.6|23816.7|23756.7|23831.3|23771.3|23771.2|23711.2|0
1661355000000|2022-08-24 15:30:00|23814.2|23754.2|23816.8|23756.8|23874.1|23814.1|23814.2|23754.2|0
1661355300000|2022-08-24 15:35:00|23816.7|23756.7|23822|23762|23831.8|23771.8|23779.3|23719.3|0
1661355600000|2022-08-24 15:40:00|23822.2|23762.2|23782.2|23722.2|23834.5|23774.5|23764.8|23704.8|0
1661355900000|2022-08-24 15:45:00|23779.7|23719.7|23797.4|23737.4|23797.4|23737.4|23774.7|23714.7|0
1661356200000|2022-08-24 15:50:00|23797.5|23737.5|23802.3|23742.3|23817.4|23757.4|23794.9|23734.9|0
1661356500000|2022-08-24 15:55:00|23799.8|23739.8|23767.3|23707.3|23799.9|23739.9|23759.9|23699.9|0
1661356800000|2022-08-24 16:00:00|23764.9|23704.9|23802.4|23742.4|23814.9|23754.9|23764.9|23704.9|0
1661357100000|2022-08-24 16:05:00|23804.9|23744.9|23824.8|23764.8|23834.8|23774.8|23774.8|23714.8|0
1661357400000|2022-08-24 16:10:00|23824.9|23764.9|23832.3|23772.3|23852.3|23792.3|23822.3|23762.3|0
1661357700000|2022-08-24 16:15:00|23834.8|23774.8|23912.7|23852.7|23912.7|23852.7|23816.5|23772.6|2
1661358000000|2022-08-24 16:20:00|23907.7|23847.7|23930.6|23870.6|23960.6|23900.6|23905.2|23845.2|0
1661358300000|2022-08-24 16:25:00|23930.8|23870.8|23928.1|23868.1|23975.6|23915.6|23928.1|23868.1|0
1661358600000|2022-08-24 16:30:00|23923.1|23863.1|23978.1|23918.1|23978.1|23918.1|23908.1|23848.1|0
1661358900000|2022-08-24 16:35:00|23978|23918|23965.5|23905.5|23978|23934.2|23951.6|23895.5|16
1661359200000|2022-08-24 16:40:00|23963|23903|23960.4|23900.4|23978|23918|23948|23888|1
1661359500000|2022-08-24 16:45:00|23960.5|23900.5|23972.9|23912.9|23977.9|23917.9|23960.5|23900.5|0
1661359800000|2022-08-24 16:50:00|23973|23913|23995.3|23935.3|24002.8|23942.8|23973|23913|0
1661360100000|2022-08-24 16:55:00|23992.8|23932.8|24005.3|23945.3|24005.3|23945.3|23992.8|23932.8|0
1661360400000|2022-08-24 17:00:00|24007.8|23947.8|23947.8|23887.8|24007.8|23947.8|23927.8|23867.8|0
1661360700000|2022-08-24 17:05:00|23950.3|23890.3|23937.6|23877.6|23970.2|23910.2|23937.6|23877.6|0
1661361000000|2022-08-24 17:10:00|23935.1|23875.1|23902.9|23842.9|23935.1|23875.1|23900.2|23840.2|0
1661361300000|2022-08-24 17:15:00|23900.4|23840.4|24013|23953|24017.9|23957.9|23900.4|23840.4|0
1661361600000|2022-08-24 17:20:00|24015.5|23955.5|23990.9|23930.9|24020.6|23960.6|23985.9|23925.9|0
1661361900000|2022-08-24 17:25:00|23993.4|23933.4|24035.9|23975.9|24038.5|23978.5|23993.4|23933.4|0
1661362200000|2022-08-24 17:30:00|24033.5|23973.5|24033.5|23973.5|24033.5|23973.5|24033.5|23973.5|0
1661415300000|2022-08-25 08:15:00|24027.2|23967.2|23934.5|23874.5|24027.2|23967.2|23919.5|23859.5|0
1661415600000|2022-08-25 08:20:00|23934.3|23874.3|23926.9|23866.9|23934.3|23874.3|23874.5|23814.5|0
1661415900000|2022-08-25 08:25:00|23929.4|23869.4|23899.4|23839.4|23934.4|23874.4|23886.9|23826.9|0
1661416200000|2022-08-25 08:30:00|23896.9|23836.9|23876.9|23816.9|23901.9|23841.9|23864.4|23804.4|0
1661416500000|2022-08-25 08:35:00|23879.4|23819.4|23874.4|23814.4|23879.4|23819.4|23864.4|23804.4|0
1661416800000|2022-08-25 08:40:00|23874.3|23814.3|23851.9|23791.9|23874.3|23814.3|23836.9|23776.9|0
1661417100000|2022-08-25 08:45:00|23851.7|23791.7|23841.8|23781.8|23851.9|23791.9|23831.9|23771.9|0
1661417400000|2022-08-25 08:50:00|23841.9|23781.9|23829.3|23769.3|23846.8|23786.8|23829.3|23769.3|1
1661417700000|2022-08-25 08:55:00|23826.8|23766.8|23831.8|23771.8|23841.8|23781.8|23826.8|23766.8|0
1661418000000|2022-08-25 09:00:00|23826.8|23766.8|23849.3|23789.3|23871.8|23811.8|23811.7|23751.7|0
1661418300000|2022-08-25 09:05:00|23844.3|23784.3|23821.8|23761.8|23844.3|23784.3|23819.3|23759.3|0
1661418600000|2022-08-25 09:10:00|23824.3|23764.3|23814.2|23754.2|23824.3|23764.3|23771.8|23711.8|0
1661418900000|2022-08-25 09:15:00|23816.7|23756.7|23824.2|23764.2|23836.7|23776.7|23811.7|23751.7|0
1661419200000|2022-08-25 09:20:00|23819.2|23759.2|23799.2|23739.2|23824.2|23764.2|23781.7|23721.7|0
1661419500000|2022-08-25 09:25:00|23804.2|23744.2|23786.7|23726.7|23811.7|23751.7|23786.7|23726.7|0
1661419800000|2022-08-25 09:30:00|23786.6|23726.6|23794.2|23734.2|23804.2|23744.2|23769.2|23709.2|0
1661420100000|2022-08-25 09:35:00|23794.1|23734.1|23806.6|23746.6|23806.6|23746.6|23789.2|23729.2|0
1661420400000|2022-08-25 09:40:00|23804.1|23744.1|23834.1|23774.1|23836.6|23776.6|23791.6|23731.6|0
1661420700000|2022-08-25 09:45:00|23831.6|23771.6|23834.1|23774.1|23844.2|23784.2|23814.1|23754.1|0
1661421000000|2022-08-25 09:50:00|23831.6|23771.6|23809.1|23749.1|23834.1|23774.1|23806.6|23746.6|0
1661421300000|2022-08-25 09:55:00|23806.6|23746.6|23839.1|23779.1|23839.1|23779.1|23796.6|23736.6|0
1661421600000|2022-08-25 10:00:00|23838.9|23778.9|23806.5|23746.5|23838.9|23778.9|23806.5|23746.5|0
1661421900000|2022-08-25 10:05:00|23804|23744|23814|23754|23814|23754|23791.5|23731.5|0
1661422200000|2022-08-25 10:10:00|23814.1|23754.1|23839|23779|23839|23779|23814.1|23754.1|0
1661422500000|2022-08-25 10:15:00|23841.5|23781.5|23911.5|23851.5|23911.5|23851.5|23841.5|23781.5|0
1661422800000|2022-08-25 10:20:00|23914|23854|23939|23879|23939|23879|23914|23854|0
1661423100000|2022-08-25 10:25:00|23941.5|23881.5|23961.4|23901.4|23966.4|23906.4|23939|23879|0
1661423400000|2022-08-25 10:30:00|23963.9|23903.9|23923.9|23863.9|23963.9|23903.9|23923.9|23863.9|0
1661423700000|2022-08-25 10:35:00|23911.4|23851.4|23868.9|23808.9|23911.4|23851.4|23868.9|23808.9|0
1661424000000|2022-08-25 10:40:00|23861.4|23801.4|23801.4|23741.4|23866.3|23806.3|23801.4|23741.4|0
1661424300000|2022-08-25 10:45:00|23801.3|23741.3|23831.4|23771.4|23838.9|23778.9|23798.9|23738.9|0
1661424600000|2022-08-25 10:50:00|23831.2|23771.2|23773.8|23713.8|23831.2|23771.2|23756.3|23696.3|0
1661424900000|2022-08-25 10:55:00|23776.3|23716.3|23788.8|23728.8|23788.8|23728.8|23776.3|23716.3|0
1661425200000|2022-08-25 11:00:00|23788.7|23728.7|23823.8|23763.8|23823.8|23763.8|23761.3|23701.3|0
1661425500000|2022-08-25 11:05:00|23826.3|23766.3|23808.8|23748.8|23828.8|23768.8|23801.3|23741.3|0
1661425800000|2022-08-25 11:10:00|23811.3|23751.3|23853.8|23793.8|23876.3|23816.3|23811.3|23751.3|0
1661426100000|2022-08-25 11:15:00|23853.9|23793.9|23836.2|23776.2|23873.8|23813.8|23836.2|23776.2|0
1661426400000|2022-08-25 11:20:00|23833.7|23773.7|23816.2|23756.2|23833.7|23773.7|23808.7|23748.7|0
1661426700000|2022-08-25 11:25:00|23816.3|23756.3|23831.2|23771.2|23833.7|23773.7|23816.3|23756.3|0
1661427000000|2022-08-25 11:30:00|23831.1|23771.1|23818.7|23758.7|23831.1|23771.1|23801.2|23741.2|0
1661427300000|2022-08-25 11:35:00|23818.5|23758.5|23878.7|23818.7|23918.8|23858.8|23803.7|23743.7|0
1661427600000|2022-08-25 11:40:00|23878.5|23818.5|23831.1|23771.1|23878.5|23818.5|23828.6|23768.6|0
1661427900000|2022-08-25 11:45:00|23828.6|23768.6|23846.1|23786.1|23846.1|23786.1|23826.1|23766.1|0
1661428200000|2022-08-25 11:50:00|23843.6|23783.6|23873.6|23813.6|23883.6|23823.6|23821|23761|0
1661428500000|2022-08-25 11:55:00|23873.5|23813.5|23928.6|23868.6|23931.1|23871.1|23866.1|23806.1|0
1661428800000|2022-08-25 12:00:00|23931.1|23871.1|23838.7|23778.7|23938.6|23878.6|23838.5|23778.5|0
1661429100000|2022-08-25 12:05:00|23843.5|23783.5|23856|23796|23886|23826|23843.5|23783.5|0
1661429400000|2022-08-25 12:10:00|23853.5|23793.5|23843.5|23783.5|23896|23836|23831|23771|0
1661429700000|2022-08-25 12:15:00|23841|23781|23906|23846|23906|23846|23833.5|23773.5|1
1661430000000|2022-08-25 12:20:00|23908.5|23848.5|23916|23856|23936|23876|23893.5|23833.5|0
1661430300000|2022-08-25 12:25:00|23913.5|23853.5|23936|23876|23943.5|23883.5|23901.1|23841.1|0
1661430600000|2022-08-25 12:30:00|23938.4|23878.4|24035.9|23975.9|24070.9|24010.9|23938.4|23878.4|0
1661430900000|2022-08-25 12:35:00|24028.4|23968.4|23828.4|23768.4|24028.4|23968.4|23808.4|23748.4|0
1661431200000|2022-08-25 12:40:00|23828.5|23768.5|23908.4|23848.4|23910.9|23850.9|23775.9|23715.9|0
1661431500000|2022-08-25 12:45:00|23905.9|23845.9|23925.6|23865.6|23960.6|23900.6|23903.2|23843.2|0
1661431800000|2022-08-25 12:50:00|23933.1|23873.1|23940.6|23880.6|23940.6|23880.6|23875.6|23815.6|0
1661432100000|2022-08-25 12:55:00|23940.5|23880.5|23890.5|23830.5|23940.5|23880.5|23858.1|23798.1|0
1661432400000|2022-08-25 13:00:00|23888|23828|23983|23923|23983|23923|23888|23828|0
1661432700000|2022-08-25 13:05:00|23985.4|23925.4|23975.4|23915.4|24067.9|24007.9|23975.4|23915.4|0
1661433000000|2022-08-25 13:10:00|23975.3|23915.3|23885.4|23825.4|23975.3|23915.3|23865.4|23805.4|0
1661433300000|2022-08-25 13:15:00|23885.2|23825.2|23875.4|23815.4|23885.2|23825.2|23857.9|23797.9|0
1661433600000|2022-08-25 13:20:00|23875.3|23815.3|23850.3|23790.3|23875.4|23815.4|23805.3|23745.3|0
1661433900000|2022-08-25 13:25:00|23850.1|23790.1|23850.3|23790.3|23850.3|23790.3|23827.8|23767.8|0
1661434200000|2022-08-25 13:30:00|23845.3|23785.3|23837.8|23777.8|23897.9|23837.9|23837.8|23777.8|0
1661434500000|2022-08-25 13:35:00|23837.7|23777.7|23810.3|23750.3|23867.8|23807.8|23795.3|23735.3|0
1661434800000|2022-08-25 13:40:00|23815.3|23755.3|23882.8|23822.8|23892.8|23832.8|23815.3|23755.3|0
1661435100000|2022-08-25 13:45:00|23887.8|23827.8|23965.1|23905.1|24000.2|23940.2|23887.8|23827.8|0
1661435400000|2022-08-25 13:50:00|23970.1|23910.1|23975.3|23915.3|23995.3|23935.3|23940.3|23880.3|6
1661435700000|2022-08-25 13:55:00|23972.8|23912.8|24045.3|23985.3|24050.4|23990.4|23955.3|23895.3|0
1661436000000|2022-08-25 14:00:00|24042.8|23982.8|24035.3|23975.3|24070.3|24010.3|24032.8|23972.8|0
1661436300000|2022-08-25 14:05:00|24037.8|23977.8|24032.8|23972.8|24037.8|23977.8|23977.8|23917.8|0
1661436600000|2022-08-25 14:10:00|24030.3|23970.3|23982.8|23922.8|24030.3|23970.3|23977.8|23917.8|0
1661436900000|2022-08-25 14:15:00|23985.3|23925.3|24052.7|23992.7|24052.7|23992.7|23977.7|23917.7|0
1661437200000|2022-08-25 14:20:00|24052.6|23992.6|24075.2|24015.2|24100.3|24040.3|24035.2|23975.2|0
1661437500000|2022-08-25 14:25:00|24072.7|24012.7|24015.2|23955.2|24072.7|24012.7|24002.7|23942.7|0
1661437800000|2022-08-25 14:30:00|24017.7|23957.7|24072.7|24012.7|24152.7|24092.7|24017.7|23957.7|1
1661438100000|2022-08-25 14:35:00|24075.2|24015.2|24117.7|24057.7|24122.7|24062.7|24075.2|24015.2|0
1661438400000|2022-08-25 14:40:00|24117.6|24057.6|24130.2|24070.2|24132.7|24072.7|24072.6|24012.6|0
1661438700000|2022-08-25 14:45:00|24130.1|24070.1|24175.2|24115.2|24175.2|24115.2|24115.2|24055.2|0
1661439000000|2022-08-25 14:50:00|24177.7|24117.7|24200.1|24140.1|24220.2|24160.2|24167.6|24107.6|0
1661439300000|2022-08-25 14:55:00|24207.6|24147.6|24290.1|24230.1|24325.1|24265.1|24207.6|24147.6|1
1661439600000|2022-08-25 15:00:00|24287.6|24227.6|24265.1|24205.1|24320.1|24260.1|24260|24200|0
1661439900000|2022-08-25 15:05:00|24265.2|24205.2|24217.6|24157.6|24275.1|24215.1|24202.6|24142.6|0
1661440200000|2022-08-25 15:10:00|24217.4|24157.4|24105.1|24045.1|24245.1|24185.1|24102.6|24042.6|0
1661440500000|2022-08-25 15:15:00|24107.6|24047.6|24022.5|23962.5|24115.2|24055.2|23992.6|23932.6|0
1661440800000|2022-08-25 15:20:00|24020.1|23960.1|24005.1|23945.1|24032.6|23972.6|23997.6|23937.6|0
1661441100000|2022-08-25 15:25:00|24005|23945|24005.1|23945.1|24017.6|23957.6|23982.6|23922.6|0
1661441400000|2022-08-25 15:30:00|24005|23945|24060|24000|24062.5|24002.5|23992.6|23932.6|0
1661441700000|2022-08-25 15:35:00|24057.5|23997.5|24040.1|23980.1|24082.5|24022.5|24022.5|23962.5|0
1661442000000|2022-08-25 15:40:00|24045|23985|24067.5|24007.5|24074.9|24014.9|24042.5|23982.5|0
1661442300000|2022-08-25 15:45:00|24070|24010|23865|23805|24070|24010|23860|23800|0
1661442600000|2022-08-25 15:50:00|23867.5|23807.5|23952.5|23892.5|23952.5|23892.5|23862.5|23802.5|0
1661442900000|2022-08-25 15:55:00|23950|23890|23964.9|23904.9|23972.4|23912.4|23932.5|23872.5|0
1661443200000|2022-08-25 16:00:00|23965|23905|24027.4|23967.4|24027.4|23967.4|23947.4|23887.4|0
1661443500000|2022-08-25 16:05:00|24032.4|23972.4|23984.9|23924.9|24034.9|23974.9|23982.4|23922.4|0
1661443800000|2022-08-25 16:10:00|23987.4|23927.4|24024.9|23964.9|24029.9|23969.9|23987.4|23927.4|8
1661444100000|2022-08-25 16:15:00|24027.4|23967.4|24004.9|23944.9|24059.9|23999.9|24004.9|23944.9|0
1661444400000|2022-08-25 16:20:00|24007.4|23947.4|23977.3|23917.3|24024.9|23964.9|23969.8|23909.8|0
1661444700000|2022-08-25 16:25:00|23974.8|23914.8|23967.3|23907.3|23987.3|23927.3|23959.8|23899.8|0
1661445000000|2022-08-25 16:30:00|23967.4|23907.4|23947.3|23887.3|23969.8|23909.8|23917.3|23857.3|0
1661445300000|2022-08-25 16:35:00|23949.8|23889.8|23944.8|23884.8|23954.8|23894.8|23929.8|23869.8|0
1661445600000|2022-08-25 16:40:00|23944.9|23884.9|23944.8|23884.8|23962.3|23902.3|23927.3|23867.3|0
1661445900000|2022-08-25 16:45:00|23947.3|23887.3|23944.7|23884.7|23962.2|23902.2|23944.7|23884.7|0
1661446200000|2022-08-25 16:50:00|23947.2|23887.2|23972.2|23912.2|23992.2|23932.2|23947.2|23887.2|0
1661446500000|2022-08-25 16:55:00|23974.7|23914.7|23964.7|23904.7|23979.7|23919.7|23962.2|23902.2|0
1661446800000|2022-08-25 17:00:00|23967.2|23907.2|23959.7|23899.7|23979.7|23919.7|23959.7|23899.7|1
1661447100000|2022-08-25 17:05:00|23959.6|23899.6|23947.2|23887.2|23959.6|23899.6|23944.7|23884.7|0
1661447400000|2022-08-25 17:10:00|23949.7|23889.7|23967.2|23907.2|23969.6|23909.6|23949.7|23889.7|0
1661447700000|2022-08-25 17:15:00|23967.1|23907.1|23977.2|23917.2|23977.2|23917.2|23967.1|23907.1|0
1661448000000|2022-08-25 17:20:00|23977.1|23917.1|23972.1|23912.1|24004.7|23944.7|23962.1|23902.1|0
1661448300000|2022-08-25 17:25:00|23974.6|23914.6|23927.1|23867.1|23974.6|23914.6|23927.1|23867.1|0
1661501700000|2022-08-26 08:15:00|23918.6|23858.6|23833.5|23813.5|23918.6|23858.6|23763.5|23728.5|124
1661502000000|2022-08-26 08:20:00|23828.5|23808.5|23896|23856|23903.5|23873.5|23806|23766|85
1661502300000|2022-08-26 08:25:00|23883.5|23863.5|23933.5|23893.5|23936|23908.5|23883.5|23856|25
1661502600000|2022-08-26 08:30:00|23931|23891|23903.5|23883.5|23931|23891|23893.5|23851|46
1661502900000|2022-08-26 08:35:00|23903.4|23883.4|23858.4|23838.4|23911|23883.4|23850.9|23825.9|31
1661503200000|2022-08-26 08:40:00|23866|23826|23855.9|23835.9|23870.9|23850.9|23798.4|23778.4|156
1661503500000|2022-08-26 08:45:00|23870.9|23830.9|23863.4|23843.4|23875.9|23848.4|23850.9|23825.9|44
1661503800000|2022-08-26 08:50:00|23875.9|23835.9|23873.4|23853.4|23893.4|23873.4|23863.4|23835.9|23
1661504100000|2022-08-26 08:55:00|23875.9|23855.9|23890.9|23870.9|23890.9|23870.9|23875.9|23855.9|9
1661504400000|2022-08-26 09:00:00|23888.4|23868.4|23893.3|23873.3|23893.4|23873.4|23885.9|23865.9|15
1661504700000|2022-08-26 09:05:00|23890.8|23870.8|23915.8|23895.8|23920.8|23900.8|23890.8|23870.8|42
1661505000000|2022-08-26 09:10:00|23915.7|23875.8|23898.3|23878.3|23915.7|23878.3|23893.3|23873.3|13
1661505300000|2022-08-26 09:15:00|23898.4|23878.4|23908.3|23888.3|23913.3|23893.3|23898.4|23878.4|10
1661505600000|2022-08-26 09:20:00|23905.8|23885.8|23885.8|23865.8|23918.3|23898.3|23885.8|23865.8|46
1661505900000|2022-08-26 09:25:00|23883.3|23863.3|23868.2|23848.2|23890.7|23863.3|23853.2|23830.7|33
1661506200000|2022-08-26 09:30:00|23865.7|23845.7|23843.2|23823.2|23865.7|23845.7|23828.2|23798.2|87
1661506500000|2022-08-26 09:35:00|23843.3|23823.3|23870.7|23850.7|23875.7|23855.7|23843.3|23823.3|21
1661506800000|2022-08-26 09:40:00|23880.7|23860.7|23878.2|23858.2|23880.7|23860.7|23878.2|23858.2|7
1661507100000|2022-08-26 09:45:00|23880.7|23860.7|23883.2|23863.2|23895.7|23875.7|23880.7|23860.7|17
1661507400000|2022-08-26 09:50:00|23878.2|23858.2|23858.1|23838.1|23880.7|23860.7|23853.1|23833.1|27
1661507700000|2022-08-26 09:55:00|23860.6|23840.6|23880.6|23860.6|23880.7|23860.6|23860.6|23840.6|35
1661508000000|2022-08-26 10:00:00|23883.1|23863.1|23863.1|23843.1|23888.1|23868.1|23863.1|23843.1|34
1661508300000|2022-08-26 10:05:00|23865.6|23845.6|23848.1|23828.1|23868.1|23848.1|23845.6|23825.6|24
1661508600000|2022-08-26 10:10:00|23845.6|23825.6|23845.6|23825.6|23848.1|23828.1|23845.6|23825.6|5
1661508900000|2022-08-26 10:15:00|23845.5|23825.5|23863|23843|23865.6|23845.6|23823.1|23795.6|83
1661509200000|2022-08-26 10:20:00|23865.5|23845.5|23875.5|23855.5|23880.5|23860.5|23860.5|23840.5|52
1661509500000|2022-08-26 10:25:00|23873|23853|23855.5|23835.5|23875.5|23853|23840.5|23820.5|35
1661509800000|2022-08-26 10:30:00|23870.4|23850.4|23873|23853|23875.5|23855.5|23870.4|23850.4|11
1661510100000|2022-08-26 10:35:00|23865.5|23845.5|23870.5|23850.5|23873|23853|23865.5|23845.5|18
1661510400000|2022-08-26 10:40:00|23868|23828|23902.9|23882.9|23902.9|23882.9|23840.5|23815.4|68
1661510700000|2022-08-26 10:45:00|23905.4|23885.4|23902.9|23882.9|23905.4|23885.4|23902.9|23882.9|0
1661511000000|2022-08-26 10:50:00|23910.4|23890.4|23892.9|23872.9|23922.9|23902.9|23892.9|23872.9|37
1661511300000|2022-08-26 10:55:00|23895.4|23875.4|23897.9|23877.9|23897.9|23877.9|23895.4|23875.4|3
1661511600000|2022-08-26 11:00:00|23900.4|23880.4|23877.9|23857.9|23902.9|23882.9|23875.4|23855.4|7
1661511900000|2022-08-26 11:05:00|23875.4|23855.4|23887.8|23867.8|23887.8|23867.8|23875.3|23855.3|5
1661512200000|2022-08-26 11:10:00|23885.3|23865.3|23877.8|23857.8|23885.3|23865.3|23877.8|23857.8|15
1661512500000|2022-08-26 11:15:00|23875.3|23855.3|23875.3|23855.3|23905.3|23877.8|23875.3|23855.3|19
1661512800000|2022-08-26 11:20:00|23880.3|23860.3|23875.3|23835.3|23882.8|23862.8|23860.3|23835.3|7
1661513100000|2022-08-26 11:25:00|23880.3|23840.3|23867.8|23847.8|23880.3|23852.8|23835.3|23815.3|17
1661513400000|2022-08-26 11:30:00|23875.3|23835.3|23865.2|23845.2|23875.3|23845.3|23827.8|23795.3|59
1661513700000|2022-08-26 11:35:00|23867.7|23847.7|23885.2|23865.2|23885.2|23865.2|23860.2|23840.2|11
1661514000000|2022-08-26 11:40:00|23882.7|23862.7|23882.7|23862.7|23887.7|23867.7|23867.7|23847.7|19
1661514300000|2022-08-26 11:45:00|23885.2|23865.2|23917.7|23897.7|23930.2|23910.2|23882.7|23862.7|66
1661514600000|2022-08-26 11:50:00|23915.2|23895.2|23842.7|23822.7|23920.2|23900.2|23840.2|23820.2|133
1661514900000|2022-08-26 11:55:00|23837.7|23817.7|23885.1|23865.1|23887.6|23867.6|23822.7|23795.2|129
1661515200000|2022-08-26 12:00:00|23882.7|23862.7|23922.6|23902.6|23930.1|23905.1|23852.6|23830.2|133
1661515500000|2022-08-26 12:05:00|23920.1|23900.1|23900.1|23880.1|23925.1|23905.1|23877.6|23857.6|88
1661515800000|2022-08-26 12:10:00|23907.6|23887.6|23930.1|23910.1|23932.6|23912.6|23897.6|23877.6|109
1661516100000|2022-08-26 12:15:00|23927.6|23907.6|23902.6|23882.6|23930.1|23910.1|23872.6|23852.6|112
1661516400000|2022-08-26 12:20:00|23905.1|23885.1|23897.5|23877.5|23905.1|23885.1|23875.1|23855.1|114
1661516700000|2022-08-26 12:25:00|23895|23875|23790|23770|23895|23875|23790|23770|188
1661517000000|2022-08-26 12:30:00|23792.5|23772.5|23632.5|23612.5|23847.5|23827.5|23625|23605|400
1661517300000|2022-08-26 12:35:00|23635|23615|23702.5|23682.5|23750|23730|23620|23580|234
1661517600000|2022-08-26 12:40:00|23705|23685|23692.5|23672.5|23747.5|23727.5|23685|23665|144
1661517900000|2022-08-26 12:45:00|23685|23665|23824.9|23804.9|23824.9|23804.9|23670|23650|159
1661518200000|2022-08-26 12:50:00|23827.4|23807.4|23827.4|23807.4|23834.9|23814.9|23792.4|23764.9|141
1661518500000|2022-08-26 12:55:00|23829.9|23809.9|23817.4|23797.4|23849.9|23829.9|23802.4|23769.9|131
1661518800000|2022-08-26 13:00:00|23819.9|23799.9|23797.4|23777.4|23829.9|23809.9|23797.4|23777.4|93
1661519100000|2022-08-26 13:05:00|23797.3|23777.3|23769.9|23749.9|23817.4|23797.4|23769.9|23749.9|83
1661519400000|2022-08-26 13:10:00|23764.9|23744.9|23822.3|23802.3|23824.8|23804.8|23757.4|23737.4|115
1661519700000|2022-08-26 13:15:00|23822.4|23802.4|23922.3|23902.3|23922.3|23902.3|23807.3|23787.3|198
1661520000000|2022-08-26 13:20:00|23919.8|23899.8|23947.3|23927.3|23947.3|23927.3|23907.3|23887.3|159
1661520300000|2022-08-26 13:25:00|23944.8|23924.8|24037.3|24017.3|24044.8|24024.8|23917.3|23897.3|276
1661520600000|2022-08-26 13:30:00|24039.8|24019.8|24062.2|24042.2|24102.3|24082.3|24037.2|24017.2|289
1661520900000|2022-08-26 13:35:00|24064.7|24044.7|24081.9|24061.9|24092.1|24072.1|24024.7|24004.7|282
1661521200000|2022-08-26 13:40:00|24079.4|24059.4|24011.9|23991.9|24104.4|24079.4|23971.8|23951.8|243
1661521500000|2022-08-26 13:45:00|24014.3|23994.3|24089.3|24069.3|24136.8|24099.3|24014.3|23989.3|362
1661521800000|2022-08-26 13:50:00|24094.3|24034.3|24099.3|24079.3|24101.8|24081.8|24059.3|24034.3|129
1661522100000|2022-08-26 13:55:00|24101.8|24081.8|24091.8|24071.8|24109.3|24089.3|24084.3|24064.3|179
1661522400000|2022-08-26 14:00:00|24089.3|24069.3|24031.8|24011.8|24089.3|24069.3|24031.8|24009.3|257
1661522700000|2022-08-26 14:05:00|24014.4|23994.4|24146.8|24126.8|24146.8|24126.8|24009.3|23989.3|241
1661523000000|2022-08-26 14:10:00|24149.3|24129.3|24146.7|24126.7|24189.3|24169.3|24134.2|24114.2|474
1661523300000|2022-08-26 14:15:00|24146.8|24126.8|24119.2|24099.2|24146.8|24126.8|24114.2|24094.2|75
1661523600000|2022-08-26 14:20:00|24116.7|24096.7|24014.4|23994.4|24116.7|24096.7|23994.4|23974.4|143
1661523900000|2022-08-26 14:25:00|24011.9|23991.9|23826.7|23806.7|24019.4|23991.9|23824.2|23804.2|252
1661524200000|2022-08-26 14:30:00|23829.2|23809.2|23816.7|23796.7|23839.2|23811.7|23749.2|23729.2|184
1661524500000|2022-08-26 14:35:00|23819.2|23799.2|23706.7|23686.7|23819.2|23799.2|23706.7|23686.7|250
1661524800000|2022-08-26 14:40:00|23694.2|23674.2|23701.7|23681.7|23706.7|23686.7|23629.2|23609.2|375
1661525100000|2022-08-26 14:45:00|23704.2|23684.2|23796.6|23776.6|23811.6|23791.6|23691.7|23666.6|312
1661525400000|2022-08-26 14:50:00|23791.7|23771.7|23776.6|23756.6|23799.1|23776.6|23766.6|23711.6|105
1661525700000|2022-08-26 14:55:00|23774.1|23754.1|23819.1|23799.1|23819.1|23799.1|23771.6|23749.1|133
1661526000000|2022-08-26 15:00:00|23816.6|23796.6|23781.6|23761.6|23819.1|23799.1|23774.1|23749.1|116
1661526300000|2022-08-26 15:05:00|23781.5|23761.5|23801.6|23781.6|23819.1|23799.1|23761.6|23741.6|150
1661526600000|2022-08-26 15:10:00|23784.1|23764.1|23816.6|23796.6|23819.1|23799.1|23751.6|23731.6|135
1661526900000|2022-08-26 15:15:00|23809.1|23789.1|23816.5|23796.5|23821.5|23801.5|23806.5|23774.1|87
1661527200000|2022-08-26 15:20:00|23809|23789|23849|23829|23849|23829|23804|23784|122
1661527500000|2022-08-26 15:25:00|23851.5|23831.5|23974|23954|24024|24004|23849|23829|451
1661527800000|2022-08-26 15:30:00|23971.5|23951.5|24019|23979|24031.5|24011.5|23951.5|23929|153
1661528100000|2022-08-26 15:35:00|24004|23984|24024|24004|24024|24004|23976.5|23954|55
1661528400000|2022-08-26 15:40:00|24021.5|24001.5|24026.5|24006.5|24044|24024|24001.5|23973.9|78
1661528700000|2022-08-26 15:45:00|24029|24009|23996.4|23976.4|24041.4|24021.4|23996.4|23976.4|93
1661529000000|2022-08-26 15:50:00|23998.9|23978.9|24003.9|23983.9|24008.9|23988.9|23978.9|23948.9|62
1661529300000|2022-08-26 15:55:00|24001.4|23981.4|23931.4|23911.4|24003.9|23983.9|23921.4|23901.4|83
1661529600000|2022-08-26 16:00:00|23928.9|23908.9|23903.9|23883.9|23966.4|23946.4|23901.4|23881.4|109
1661529900000|2022-08-26 16:05:00|23901.4|23881.4|23883.9|23863.9|23901.4|23881.4|23858.9|23838.9|88
1661530200000|2022-08-26 16:10:00|23881.4|23861.4|23876.4|23856.4|23881.4|23861.4|23853.9|23833.9|62
1661530500000|2022-08-26 16:15:00|23881.4|23861.4|23888.9|23868.9|23901.4|23881.4|23873.9|23853.9|139
1661530800000|2022-08-26 16:20:00|23888.8|23868.8|23821.3|23801.3|23891.3|23871.3|23811.3|23791.3|431
1661531100000|2022-08-26 16:25:00|23828.8|23808.8|23831.3|23811.3|23831.3|23811.3|23798.8|23778.8|138
1661531400000|2022-08-26 16:30:00|23833.8|23813.8|23856.3|23836.3|23858.8|23838.8|23833.8|23813.8|86
1661531700000|2022-08-26 16:35:00|23853.8|23833.8|23913.8|23893.8|23913.8|23893.8|23853.8|23833.8|68
1661532000000|2022-08-26 16:40:00|23911.3|23891.3|23896.3|23876.3|23911.3|23891.3|23886.3|23866.3|47
1661532300000|2022-08-26 16:45:00|23893.8|23873.8|23896.3|23876.3|23896.3|23876.3|23893.8|23873.8|17
1661532600000|2022-08-26 16:50:00|23888.8|23868.8|23883.8|23863.8|23888.8|23868.8|23876.3|23856.3|36
1661532900000|2022-08-26 16:55:00|23886.2|23866.2|23908.7|23888.7|23928.7|23903.7|23876.2|23856.2|105
1661533200000|2022-08-26 17:00:00|23903.8|23883.8|23903.7|23883.7|23911.2|23891.2|23903.7|23883.7|72
1661533500000|2022-08-26 17:05:00|23906.2|23886.2|23946.2|23926.2|23951.2|23931.2|23906.2|23886.2|74
1661533800000|2022-08-26 17:10:00|23938.7|23918.7|23948.7|23928.7|23948.7|23928.7|23933.7|23913.7|62
1661534100000|2022-08-26 17:15:00|23951.2|23931.2|23953.7|23933.7|23958.7|23938.7|23941.2|23921.2|77
1661534400000|2022-08-26 17:20:00|23951.2|23931.2|23948.7|23928.7|23956.2|23936.2|23941.2|23921.2|104
1661534700000|2022-08-26 17:25:00|23946.2|23926.2|23923.6|23903.6|23948.7|23928.7|23918.7|23898.7|235
1661772600000|2022-08-29 11:30:00|23911.6|23871.6|23720.1|23700.1|23911.6|23871.6|23605.3|23585.3|229
1661772900000|2022-08-29 11:35:00|23722.6|23702.6|23709.9|23689.9|23742.4|23722.4|23697.4|23677.4|77
1661773200000|2022-08-29 11:40:00|23704.9|23684.9|23644.8|23624.8|23704.9|23684.9|23632.4|23612.4|86
1661773500000|2022-08-29 11:45:00|23644.9|23624.9|23664.8|23644.8|23697.3|23677.3|23637.6|23617.6|47
1661773800000|2022-08-29 11:50:00|23667.3|23647.3|23629.9|23609.9|23667.3|23647.3|23627.5|23607.5|38
1661774100000|2022-08-29 11:55:00|23627.5|23607.5|23357.7|23337.7|23627.5|23607.5|23357.7|23330.2|351
1661774400000|2022-08-29 12:00:00|23362.6|23342.6|23447.7|23427.7|23467.7|23447.7|23362.6|23342.6|226
1661774700000|2022-08-29 12:05:00|23445.2|23425.2|23562.1|23542.1|23562.1|23542.1|23407.8|23387.8|303
1661775000000|2022-08-29 12:10:00|23564.5|23544.5|23619.5|23599.5|23619.5|23599.5|23564.5|23539.7|174
1661775300000|2022-08-29 12:15:00|23622|23602|23584.6|23564.6|23624.5|23604.5|23584.6|23559.6|86
1661775600000|2022-08-29 12:20:00|23584.5|23564.5|23624.5|23604.5|23624.5|23604.5|23581.9|23561.9|88
1661775900000|2022-08-29 12:25:00|23622|23602|23559.9|23539.9|23627|23607|23559.9|23539.9|98
1661776200000|2022-08-29 12:30:00|23559.5|23539.5|23626.9|23606.9|23626.9|23606.9|23559.5|23539.5|81
1661776500000|2022-08-29 12:35:00|23631.8|23611.8|23599.5|23579.5|23637|23617|23599.5|23579.5|148
1661776800000|2022-08-29 12:40:00|23602|23582|23597.1|23577.1|23609.6|23584.4|23584.4|23564.4|58
1661777100000|2022-08-29 12:45:00|23609.4|23589.4|23574.7|23554.7|23609.4|23589.4|23547.2|23527.2|195
1661777400000|2022-08-29 12:50:00|23572.3|23552.3|23634.6|23614.6|23634.6|23614.6|23562.4|23542.4|113
1661777700000|2022-08-29 12:55:00|23637.1|23617.1|23716.9|23696.9|23716.9|23696.9|23629.5|23609.5|164
1661778000000|2022-08-29 13:00:00|23719.4|23699.4|23672|23652|23721.9|23701.9|23669.5|23649.5|151
1661778300000|2022-08-29 13:05:00|23669.5|23649.5|23679.5|23659.5|23692|23672|23669.5|23649.4|72
1661778600000|2022-08-29 13:10:00|23684.5|23664.5|23719.3|23699.3|23729.3|23709.3|23684.5|23664.5|70
1661778900000|2022-08-29 13:15:00|23716.8|23696.8|23666.8|23646.8|23719.3|23699.3|23666.8|23646.8|40
1661779200000|2022-08-29 13:20:00|23664.3|23644.3|23621.7|23601.7|23664.3|23644.3|23621.7|23601.7|54
1661779500000|2022-08-29 13:25:00|23619.2|23599.2|23626.7|23606.7|23649.2|23629.2|23616.8|23596.8|62
1661779800000|2022-08-29 13:30:00|23621.9|23601.9|23652|23632|23657|23637|23591.9|23571.9|186
1661780100000|2022-08-29 13:35:00|23659.5|23639.5|23677|23657|23702|23682|23639.5|23619.5|70
1661780400000|2022-08-29 13:40:00|23681.8|23661.8|23681.9|23661.9|23694.5|23674.5|23634.4|23614.4|56
1661780700000|2022-08-29 13:45:00|23691.7|23671.7|23657.1|23637.1|23691.8|23671.8|23621.9|23601.9|84
1661781000000|2022-08-29 13:50:00|23659.6|23639.6|23622|23602|23669.5|23649.5|23614.6|23594.6|69
1661781300000|2022-08-29 13:55:00|23619.5|23599.5|23657.1|23637.1|23657.1|23637.1|23592.2|23572.2|108
1661781600000|2022-08-29 14:00:00|23659.6|23639.6|23644.6|23624.6|23669.6|23649.6|23634.6|23614.6|84
1661781900000|2022-08-29 14:05:00|23644.7|23624.7|23605|23585|23672|23652|23605|23585|66
1661782200000|2022-08-29 14:10:00|23604.7|23584.7|23662.2|23642.2|23662.2|23642.2|23602.3|23577.3|102
1661782500000|2022-08-29 14:15:00|23662.1|23642.1|23642.1|23622.1|23662.1|23642.1|23632.4|23612.4|110
1661782800000|2022-08-29 14:20:00|23644.6|23624.6|23657|23637|23662.1|23642.1|23644.6|23617.4|74
1661783100000|2022-08-29 14:25:00|23654.6|23634.6|23702.2|23682.2|23724.5|23704.5|23649.5|23629.5|96
1661783400000|2022-08-29 14:30:00|23702|23682|23667|23647|23702|23682|23662|23642|80
1661783700000|2022-08-29 14:35:00|23657.2|23637.2|23627|23607|23664.4|23641.9|23627|23607|153
1661784000000|2022-08-29 14:40:00|23622.1|23602.1|23616.9|23596.9|23629.4|23609.4|23612|23592|102
1661784300000|2022-08-29 14:45:00|23621.9|23601.9|23641.9|23621.9|23641.9|23621.9|23616.9|23596.9|137
1661784600000|2022-08-29 14:50:00|23629.6|23609.6|23637|23617|23657.2|23637.2|23612|23592|120
1661784900000|2022-08-29 14:55:00|23634.6|23614.6|23666.8|23646.8|23674.4|23654.4|23617|23597|129
1661785200000|2022-08-29 15:00:00|23666.9|23646.9|23699.3|23679.3|23719.4|23699.4|23666.9|23646.9|195
1661785500000|2022-08-29 15:05:00|23701.8|23681.8|23724.3|23704.3|23734.3|23706.7|23681.8|23661.8|75
1661785800000|2022-08-29 15:10:00|23721.9|23701.9|23739|23719|23739|23719|23699.3|23679.3|95
1661786100000|2022-08-29 15:15:00|23739.1|23719.1|23771.6|23751.6|23774.1|23751.6|23736.6|23714.1|104
1661786400000|2022-08-29 15:20:00|23766.8|23746.8|23819|23799|23848.9|23828.9|23759.1|23739.1|171
1661786700000|2022-08-29 15:25:00|23821.4|23801.4|23788.9|23768.9|23823.9|23803.9|23788.9|23768.9|85
1661787000000|2022-08-29 15:30:00|23791.4|23771.4|23738.9|23718.9|23791.4|23771.4|23724.1|23699.1|79
1661787300000|2022-08-29 15:35:00|23736.5|23716.5|23756.5|23736.5|23769|23749|23736.2|23716.2|88
1661787600000|2022-08-29 15:40:00|23758.9|23738.9|23763.9|23743.9|23768.8|23748.8|23746.4|23726.4|49
1661787900000|2022-08-29 15:45:00|23768.8|23728.8|23798.9|23778.9|23811.4|23791.4|23739|23719|48
1661788200000|2022-08-29 15:50:00|23801.4|23781.4|23786.3|23766.3|23808.9|23788.9|23786.3|23766.3|45
1661788500000|2022-08-29 15:55:00|23788.7|23768.7|23793.7|23773.7|23793.8|23773.8|23773.8|23753.8|50
1661788800000|2022-08-29 16:00:00|23796.2|23776.2|23841.2|23821.2|23841.2|23821.2|23796.2|23776.2|72
1661789100000|2022-08-29 16:05:00|23843.6|23823.6|23816.2|23796.2|23843.6|23823.6|23813.7|23793.6|62
1661789400000|2022-08-29 16:10:00|23813.8|23793.8|23771.4|23751.4|23841.2|23821.2|23771.4|23751.4|138
1661789700000|2022-08-29 16:15:00|23771.2|23751.2|23729.4|23709.4|23778.8|23758.8|23729.4|23709.4|64
1661790000000|2022-08-29 16:20:00|23728.8|23708.8|23604|23584|23728.8|23708.8|23601.4|23581.4|443
1661790300000|2022-08-29 16:25:00|23606.5|23586.5|23606.4|23586.4|23641.5|23621.5|23606.4|23586.4|347
1661790600000|2022-08-29 16:30:00|23608.9|23588.9|23593.8|23573.8|23628.9|23608.9|23554|23534|130
1661790900000|2022-08-29 16:35:00|23596.3|23576.3|23596.5|23576.5|23606|23586|23581.3|23561.3|127
1661791200000|2022-08-29 16:40:00|23598.9|23578.9|23569.1|23549.1|23598.9|23578.9|23569.1|23543.9|55
1661791500000|2022-08-29 16:45:00|23569|23549|23586.3|23566.3|23594.2|23568.8|23563.8|23534.2|60
1661791800000|2022-08-29 16:50:00|23588.8|23568.8|23636.2|23616.2|23641.1|23621.1|23588.8|23568.8|59
1661792100000|2022-08-29 16:55:00|23638.7|23618.7|23661.3|23641.3|23683.7|23651.2|23608.8|23578.8|161
1661792400000|2022-08-29 17:00:00|23663.8|23643.8|23653.8|23633.8|23663.8|23643.8|23641.3|23621.3|95
1661792700000|2022-08-29 17:05:00|23656.3|23636.3|23648.8|23628.8|23658.8|23638.8|23648.8|23628.8|34
1661793000000|2022-08-29 17:10:00|23651.2|23631.2|23626.2|23606.2|23651.3|23631.3|23626.2|23606.2|31
1661793300000|2022-08-29 17:15:00|23628.7|23608.7|23626.2|23606.2|23628.8|23608.7|23611.2|23588.8|45
1661793600000|2022-08-29 17:20:00|23626.3|23606.3|23641.2|23621.2|23641.2|23621.2|23623.7|23603.7|56
1661793900000|2022-08-29 17:25:00|23643.7|23623.7|23613.7|23593.7|23646.2|23626.2|23613.7|23593.7|197
1661847300000|2022-08-30 08:15:00|23604.6|23584.6|23587|23547|23732|23692|23572.1|23534.5|156
1661847600000|2022-08-30 08:20:00|23584.5|23544.5|23611.9|23591.9|23659.4|23631.9|23549.7|23514.4|113
1661847900000|2022-08-30 08:25:00|23624.3|23584.3|23624.6|23584.6|23634.6|23606.9|23579.7|23554.5|36
1661848200000|2022-08-30 08:30:00|23617.1|23597.1|23639.2|23619.2|23664.2|23631.8|23612.4|23584.7|68
1661848500000|2022-08-30 08:35:00|23636.7|23616.7|23616.7|23596.7|23636.7|23616.7|23616.7|23596.7|10
1661848800000|2022-08-30 08:40:00|23629.2|23589.2|23606.6|23586.6|23629.2|23596.7|23596.8|23569.2|12
1661849100000|2022-08-30 08:45:00|23604.1|23584.1|23616.4|23596.4|23626.8|23604.1|23604|23584|75
1661849400000|2022-08-30 08:50:00|23613.9|23593.9|23624.1|23604.1|23626.6|23606.6|23596.6|23576.6|32
1661849700000|2022-08-30 08:55:00|23628.9|23608.9|23673.9|23653.9|23678.9|23658.9|23628.9|23608.9|72
1661850000000|2022-08-30 09:00:00|23671.5|23651.5|23648.7|23628.7|23674|23653.8|23648.7|23628.7|84
1661850300000|2022-08-30 09:05:00|23648.6|23628.6|23616.3|23596.3|23661.4|23641.4|23576.3|23556.3|63
1661850600000|2022-08-30 09:10:00|23626.1|23606.1|23663.8|23623.8|23663.8|23636.2|23623.8|23603.8|17
1661850900000|2022-08-30 09:15:00|23646.3|23626.3|23631.3|23611.3|23663.8|23641.3|23631.3|23611.3|31
1661851200000|2022-08-30 09:20:00|23631.1|23611.1|23628.8|23608.8|23658.8|23626.4|23626.3|23603.8|20
1661851500000|2022-08-30 09:25:00|23626.4|23606.4|23596.3|23576.3|23626.4|23606.4|23583.9|23563.7|59
1661851800000|2022-08-30 09:30:00|23569.1|23549.1|23568.7|23548.7|23583.5|23558.7|23553.8|23533.8|32
1661852100000|2022-08-30 09:35:00|23571.2|23551.2|23573.7|23553.7|23583.7|23553.7|23553.9|23533.8|64
1661852400000|2022-08-30 09:40:00|23581.2|23561.2|23626.5|23606.5|23631.4|23611.4|23581.2|23561.2|53
1661852700000|2022-08-30 09:45:00|23624.1|23604.1|23644|23624|23646.6|23626.6|23619|23599|16
1661853000000|2022-08-30 09:50:00|23641.6|23621.6|23651.5|23631.5|23651.5|23631.5|23629|23603.9|6
1661853300000|2022-08-30 09:55:00|23653.9|23633.9|23616.5|23596.5|23654|23634|23601.5|23581.5|45
1661853600000|2022-08-30 10:00:00|23628.9|23588.9|23564|23544|23629|23591.5|23556.5|23529|88
1661853900000|2022-08-30 10:05:00|23564.1|23544.1|23578.8|23538.8|23591.3|23571.3|23558.9|23538.8|115
1661854200000|2022-08-30 10:10:00|23578.5|23538.5|23548.7|23528.7|23578.5|23546.1|23548.7|23528.7|76
1661854500000|2022-08-30 10:15:00|23516.3|23496.3|23483.7|23463.7|23518.7|23498.7|23456.1|23423.7|99
1661854800000|2022-08-30 10:20:00|23486.1|23466.1|23446.4|23426.4|23493.7|23468.6|23446.4|23426.4|45
1661855100000|2022-08-30 10:25:00|23451.3|23431.3|23473.6|23453.6|23473.6|23453.6|23446.4|23426.4|49
1661855400000|2022-08-30 10:30:00|23476.1|23456.1|23468.6|23448.6|23478.6|23458.6|23448.6|23428.6|23
1661855700000|2022-08-30 10:35:00|23471|23451|23453.7|23433.7|23471.1|23451.1|23446.1|23426.1|23
1661856000000|2022-08-30 10:40:00|23451.2|23431.2|23476.1|23456.1|23478.6|23458.6|23451.1|23431.1|89
1661856300000|2022-08-30 10:45:00|23473.6|23453.6|23483.6|23463.6|23493.7|23463.6|23473.6|23453.6|20
1661856600000|2022-08-30 10:50:00|23483.5|23463.5|23526|23506|23541.2|23521.2|23483.5|23463.5|31
1661856900000|2022-08-30 10:55:00|23526.1|23506.1|23523.5|23503.5|23533.4|23513.4|23508.5|23488.5|20
1661857200000|2022-08-30 11:00:00|23521|23501|23461.1|23441.1|23521|23501|23458.6|23438.6|34
1661857500000|2022-08-30 11:05:00|23463.5|23443.5|23501|23461|23501|23461|23461.1|23441.1|13
1661857800000|2022-08-30 11:10:00|23496|23476|23518.4|23498.4|23518.4|23498.4|23495.9|23475.9|13
1661858100000|2022-08-30 11:15:00|23520.9|23500.9|23538.4|23518.4|23558.4|23538.4|23520.9|23500.9|43
1661858400000|2022-08-30 11:20:00|23533.4|23513.4|23550.9|23530.9|23553.4|23533.4|23533.4|23513.4|15
1661858700000|2022-08-30 11:25:00|23553.4|23533.4|23595.9|23575.9|23608.2|23583.3|23553.4|23533.4|29
1661859000000|2022-08-30 11:30:00|23598.4|23578.4|23613.1|23593.1|23623.5|23593.1|23588.3|23562.8|42
1661859300000|2022-08-30 11:35:00|23615.5|23595.5|23658.1|23638.1|23675.6|23655.6|23615.5|23595.5|64
1661859600000|2022-08-30 11:40:00|23662.9|23642.9|23685.3|23665.3|23687.6|23667.6|23653.1|23633.1|160
1661859900000|2022-08-30 11:45:00|23690.2|23670.2|23772.5|23752.5|23772.5|23752.5|23690.2|23670.2|257
1661860200000|2022-08-30 11:50:00|23777.5|23757.5|23762.7|23742.7|23777.5|23757.5|23760.3|23740.3|40
1661860500000|2022-08-30 11:55:00|23767.6|23747.6|23819.9|23799.9|23824.9|23804.9|23755|23735|117
1661860800000|2022-08-30 12:00:00|23922.7|23882.7|23919.9|23899.9|23932.5|23912.5|23885|23865|357
1661861100000|2022-08-30 12:05:00|23920|23900|23914.9|23894.9|23929.8|23909.8|23897.3|23867.8|137
1661861400000|2022-08-30 12:10:00|23917.3|23897.3|23839.9|23819.9|23919.8|23899.8|23814.9|23787.6|249
1661861700000|2022-08-30 12:15:00|23835.1|23815.1|23829.7|23809.7|23852.3|23832.3|23824.7|23804.7|78
1661862000000|2022-08-30 12:20:00|23827.3|23807.3|23877.3|23857.3|23884.8|23864.8|23824.8|23804.8|109
1661862300000|2022-08-30 12:25:00|23879.7|23859.7|23889.8|23869.8|23922.3|23902.3|23879.7|23859.7|54
1661862600000|2022-08-30 12:30:00|23892.2|23872.2|23797.4|23777.4|23892.5|23872.3|23797.4|23777.4|160
1661862900000|2022-08-30 12:35:00|23795|23775|23767.4|23747.4|23795|23775|23734.9|23714.9|114
1661863200000|2022-08-30 12:40:00|23772.4|23752.4|23752.4|23732.4|23809.8|23789.8|23752.4|23732.4|65
1661863500000|2022-08-30 12:45:00|23750|23730|23739.9|23719.9|23762.5|23742.5|23734.9|23707.2|54
1661863800000|2022-08-30 12:50:00|23742.3|23722.3|23767.4|23747.4|23767.4|23747.4|23734.9|23714.9|98
1661864100000|2022-08-30 12:55:00|23769.8|23749.8|23807.4|23767.4|23854.8|23834.8|23769.8|23749.8|71
1661864400000|2022-08-30 13:00:00|23804.6|23784.6|23819.6|23799.6|23831.9|23811.9|23799.6|23779.6|80
1661864700000|2022-08-30 13:05:00|23817|23797|23842.1|23822.1|23846.9|23824.6|23794.6|23774.6|48
1661865000000|2022-08-30 13:10:00|23849.4|23829.4|23809.6|23789.6|23849.6|23829.6|23804.6|23784.6|57
1661865300000|2022-08-30 13:15:00|23804.6|23784.6|23772|23752|23822|23802|23772|23752|46
1661865600000|2022-08-30 13:20:00|23769.5|23749.5|23874.3|23854.3|23874.3|23854.3|23769.5|23749.5|99
1661865900000|2022-08-30 13:25:00|23879.2|23859.2|23824.5|23804.5|23907.1|23881.9|23819.5|23799.5|154
1661866200000|2022-08-30 13:30:00|23827|23807|23732.2|23712.2|23834.3|23814.3|23729.5|23709.5|153
1661866500000|2022-08-30 13:35:00|23732.1|23712.1|23617.1|23597.1|23732.1|23712.1|23597.2|23577.2|206
1661866800000|2022-08-30 13:40:00|23621.9|23601.9|23577.2|23557.2|23637.1|23611.9|23522.5|23502.5|241
1661867100000|2022-08-30 13:45:00|23577.3|23557.3|23540|23520|23587.4|23567.4|23537.3|23517.3|278
1661867400000|2022-08-30 13:50:00|23535.2|23515.2|23602.1|23582.1|23621.8|23601.8|23522.4|23497.4|152
1661867700000|2022-08-30 13:55:00|23602.2|23582.2|23639.5|23619.5|23667.3|23644.6|23602.2|23582.2|95
1661868000000|2022-08-30 14:00:00|23641.9|23621.9|23582|23562|23662|23639.5|23582|23562|208
1661868300000|2022-08-30 14:05:00|23579.6|23559.6|23527.2|23507.2|23579.6|23559.6|23527.2|23507.2|110
1661868600000|2022-08-30 14:10:00|23524.8|23504.8|23552|23532|23557|23534.5|23474.8|23454.8|263
1661868900000|2022-08-30 14:15:00|23549.9|23509.9|23549.4|23529.4|23561.9|23539.5|23541.9|23507.1|58
1661869200000|2022-08-30 14:20:00|23551.9|23531.9|23527.2|23487.2|23554.4|23534.4|23527.2|23487.2|47
1661869500000|2022-08-30 14:25:00|23524.4|23504.4|23566.9|23546.9|23602|23579.3|23524.4|23501.9|147
1661869800000|2022-08-30 14:30:00|23564.5|23544.5|23464.6|23444.6|23564.5|23544.5|23464.6|23444.6|188
1661870100000|2022-08-30 14:35:00|23462.2|23442.2|23491.8|23471.8|23491.8|23471.8|23419.9|23399.9|427
1661870400000|2022-08-30 14:40:00|23496.8|23476.8|23516.8|23496.8|23534.3|23514.3|23489.4|23466.8|114
1661870700000|2022-08-30 14:45:00|23514.3|23494.3|23524.3|23504.3|23524.3|23504.3|23479.3|23459.3|79
1661871000000|2022-08-30 14:50:00|23521.9|23501.9|23548.4|23528.4|23548.4|23528.4|23479.4|23459.4|210
1661871300000|2022-08-30 14:55:00|23553.8|23533.8|23566.6|23546.6|23619.1|23599.1|23546.9|23526.9|201
1661871600000|2022-08-30 15:00:00|23566.7|23546.7|23589|23569|23598.8|23578.8|23551.7|23531.7|176
1661871900000|2022-08-30 15:05:00|23591.5|23571.5|23599|23579|23624|23604|23591.5|23571.5|112
1661872200000|2022-08-30 15:10:00|23601.4|23581.4|23601.5|23581.5|23611.4|23591.4|23571.5|23551.5|84
1661872500000|2022-08-30 15:15:00|23603.9|23583.9|23598.9|23578.9|23613.6|23593.6|23596.5|23576.5|62
1661872800000|2022-08-30 15:20:00|23593.9|23573.9|23526.6|23506.6|23593.9|23573.9|23514.1|23494.1|124
1661873100000|2022-08-30 15:25:00|23524.1|23504.1|23484.1|23464.1|23524.1|23504.1|23479.1|23459.1|54
1661873400000|2022-08-30 15:30:00|23481.7|23461.7|23506.6|23486.6|23506.6|23486.6|23461.7|23441.7|196
1661873700000|2022-08-30 15:35:00|23504.2|23484.2|23536.1|23516.1|23556.2|23536.2|23504.2|23484.2|177
1661874000000|2022-08-30 15:40:00|23540.9|23520.9|23583.3|23563.3|23588.3|23568.3|23536.1|23516.1|305
1661874300000|2022-08-30 15:45:00|23580.8|23560.8|23555.9|23535.9|23583.2|23563.2|23550.9|23530.9|72
1661874600000|2022-08-30 15:50:00|23558.3|23538.3|23568.2|23548.2|23590.9|23570.9|23558.3|23538.3|93
1661874900000|2022-08-30 15:55:00|23558.5|23538.5|23518.3|23498.3|23570.7|23550.7|23515.9|23495.9|120
1661875200000|2022-08-30 16:00:00|23523.3|23503.3|23533.6|23513.6|23533.6|23513.6|23508.5|23485.9|61
1661875500000|2022-08-30 16:05:00|23538.5|23518.5|23476.2|23456.2|23541|23521|23468.7|23448.7|189
1661875800000|2022-08-30 16:10:00|23481.2|23461.2|23483.7|23463.7|23491|23471|23456.2|23436.2|88
1661876100000|2022-08-30 16:15:00|23488.5|23468.5|23510.7|23490.7|23545.6|23525.6|23488.5|23468.5|164
1661876400000|2022-08-30 16:20:00|23513.1|23493.1|23533.4|23513.4|23533.4|23513.4|23481.1|23461.1|431
1661876700000|2022-08-30 16:25:00|23528.6|23508.6|23498.4|23478.4|23528.6|23508.6|23493.4|23473.4|98
1661877000000|2022-08-30 16:30:00|23500.8|23480.8|23500.9|23480.9|23513.3|23493.3|23498.4|23478.4|71
1661877300000|2022-08-30 16:35:00|23503.3|23483.3|23518.1|23498.1|23525.6|23505.6|23503.3|23483.3|61
1661877600000|2022-08-30 16:40:00|23520.5|23500.5|23520.6|23500.6|23525.6|23505.6|23518.1|23498.1|24
1661877900000|2022-08-30 16:45:00|23515.6|23495.6|23498.3|23478.3|23515.6|23495.6|23498.3|23478.3|41
1661878200000|2022-08-30 16:50:00|23495.8|23475.8|23520.8|23500.8|23520.8|23500.8|23488.3|23468.3|60
1661878500000|2022-08-30 16:55:00|23520.9|23500.9|23523.2|23503.2|23525.8|23505.8|23520.9|23500.9|23
1661878800000|2022-08-30 17:00:00|23523.1|23503.1|23510.7|23490.7|23523.1|23503.1|23508.2|23480.6|252
1661879100000|2022-08-30 17:05:00|23508.2|23488.2|23533.2|23513.2|23533.2|23513.2|23503.2|23483.2|133
1661879400000|2022-08-30 17:10:00|23535.7|23515.7|23525.6|23505.6|23538.2|23518.2|23525.6|23505.6|541
1661879700000|2022-08-30 17:15:00|23530.5|23510.5|23518.1|23498.1|23533|23513|23518.1|23498.1|288
1661880000000|2022-08-30 17:20:00|23515.8|23495.8|23503|23483|23518.1|23498.1|23498.2|23478.2|155
1661880300000|2022-08-30 17:25:00|23505.4|23485.4|23495.9|23475.9|23508.1|23488.1|23493.3|23473.3|460
1661880600000|2022-08-30 17:30:00|23495.8|23475.8|23495.8|23475.8|23495.8|23475.8|23495.8|23475.8|0
1661933700000|2022-08-31 08:15:00|23496.5|23476.5|23578.6|23558.6|23616.1|23596.1|23496.5|23476.5|214
1661934000000|2022-08-31 08:20:00|23578.7|23558.7|23526.2|23486.2|23586.3|23558.7|23526.2|23476.2|21
1661934300000|2022-08-31 08:25:00|23526.5|23486.5|23496.1|23476.1|23536.2|23511.2|23496.1|23476.1|41
1661934600000|2022-08-31 08:30:00|23489|23469|23503.6|23483.6|23521|23498.4|23488.6|23468.6|21
1661934900000|2022-08-31 08:35:00|23501.1|23481.1|23510.8|23470.8|23510.8|23483.4|23493.4|23465.8|18
1661935200000|2022-08-31 08:40:00|23515.6|23475.6|23498.4|23478.4|23548.3|23493.3|23498.3|23470.8|13
1661935500000|2022-08-31 08:45:00|23498.3|23478.3|23518.5|23498.5|23518.5|23498.5|23498.3|23475.9|19
1661935800000|2022-08-31 08:50:00|23520.9|23500.9|23561|23541|23566|23541|23520.9|23500.9|11
1661936100000|2022-08-31 08:55:00|23558.5|23538.5|23526|23486|23558.5|23538.5|23518.5|23486|6
1661936400000|2022-08-31 09:00:00|23513.5|23493.5|23506.3|23486.3|23518.5|23498.5|23503.8|23483.8|24
1661936700000|2022-08-31 09:05:00|23503.9|23483.9|23513.4|23493.4|23513.5|23493.5|23501.4|23481.4|10
1661937000000|2022-08-31 09:10:00|23521.1|23481.1|23505.9|23485.9|23521.1|23490.9|23505.9|23481.1|7
1661937300000|2022-08-31 09:15:00|23503.5|23483.5|23513.1|23493.1|23513.2|23493.2|23485.7|23465.7|59
1661937600000|2022-08-31 09:20:00|23510.8|23490.8|23545.5|23525.5|23552.9|23532.9|23510.6|23490.6|366
1661937900000|2022-08-31 09:25:00|23545.6|23525.6|23545.3|23505.3|23548.1|23528.1|23537.7|23505.3|18
1661938200000|2022-08-31 09:30:00|23537.7|23517.7|23520.6|23500.6|23537.7|23517.7|23510.6|23490.6|22
1661938500000|2022-08-31 09:35:00|23520.7|23500.7|23550.3|23530.3|23562.8|23542.8|23518.1|23498.1|37
1661938800000|2022-08-31 09:40:00|23545.3|23525.3|23557.8|23517.8|23557.8|23525.3|23532.8|23512.8|8
1661939100000|2022-08-31 09:45:00|23557.3|23537.3|23585|23565|23602.4|23582.4|23557.3|23537.3|66
1661939400000|2022-08-31 09:50:00|23587.4|23567.4|23590.1|23570.1|23590.1|23570.1|23585|23565|3
1661939700000|2022-08-31 09:55:00|23590.2|23570.2|23604.7|23584.7|23627.3|23607.3|23589.9|23569.9|185
1661940000000|2022-08-31 10:00:00|23607.2|23587.2|23589.7|23569.7|23617.1|23597.1|23582.2|23562.2|17
1661940300000|2022-08-31 10:05:00|23587.2|23567.2|23582.2|23562.2|23587.2|23567.2|23579.7|23559.7|9
1661940600000|2022-08-31 10:10:00|23584.7|23564.7|23539.9|23519.9|23587.1|23567.1|23537.4|23517.4|35
1661940900000|2022-08-31 10:15:00|23542.2|23522.2|23497.3|23477.3|23547.4|23527.4|23494.9|23474.9|44
1661941200000|2022-08-31 10:20:00|23502.1|23482.1|23494.8|23474.8|23502.3|23482.3|23494.8|23474.8|29
1661941500000|2022-08-31 10:25:00|23495.1|23475.1|23497.5|23477.5|23509.8|23487.3|23495.1|23469.8|24
1661941800000|2022-08-31 10:30:00|23504.9|23484.9|23494.8|23474.8|23509.8|23489.8|23494.8|23474.8|18
1661942100000|2022-08-31 10:35:00|23492.4|23472.4|23507.2|23487.2|23507.2|23487.2|23487.4|23467.4|34
1661942400000|2022-08-31 10:40:00|23502.2|23482.2|23482.5|23462.5|23502.2|23482.2|23480|23460|79
1661942700000|2022-08-31 10:45:00|23472.6|23452.6|23452.4|23432.4|23472.6|23452.6|23435.6|23415.6|59
1661943000000|2022-08-31 10:50:00|23450.1|23430.1|23469.9|23449.9|23469.9|23449.9|23450.1|23430.1|26
1661943300000|2022-08-31 10:55:00|23469.8|23449.8|23472.4|23452.4|23485.2|23459.9|23459.9|23439.9|17
1661943600000|2022-08-31 11:00:00|23469.9|23449.9|23492.4|23472.4|23499.7|23474.9|23454.9|23434.9|22
1661943900000|2022-08-31 11:05:00|23494.7|23474.7|23514.8|23494.8|23519.9|23494.9|23494.7|23474.7|9
1661944200000|2022-08-31 11:10:00|23515|23495|23562.3|23542.3|23562.3|23542.3|23515|23495|17
1661944500000|2022-08-31 11:15:00|23559.8|23539.8|23564.7|23544.7|23564.7|23544.7|23557.2|23537.2|14
1661944800000|2022-08-31 11:20:00|23567.2|23547.2|23557.1|23537.1|23574.7|23554.7|23557.1|23537.1|28
1661945100000|2022-08-31 11:25:00|23554.6|23534.6|23547.1|23527.1|23554.6|23534.6|23544.6|23524.6|8
1661945400000|2022-08-31 11:30:00|23544.7|23524.7|23549.6|23529.6|23549.6|23529.6|23534.6|23514.6|9
1661945700000|2022-08-31 11:35:00|23554.3|23534.3|23531.9|23511.9|23559.5|23539.5|23531.9|23511.9|17
1661946000000|2022-08-31 11:40:00|23531.8|23511.8|23534.4|23494.4|23539.4|23511.8|23526.9|23491.9|16
1661946300000|2022-08-31 11:45:00|23534.5|23494.5|23554.4|23534.4|23554.4|23534.4|23534.5|23494.5|12
1661946600000|2022-08-31 11:50:00|23549.4|23529.4|23554.2|23514.2|23554.4|23534.4|23541.9|23514.2|15
1661946900000|2022-08-31 11:55:00|23546.7|23526.7|23561.6|23541.6|23574.2|23554.2|23546.7|23526.7|30
1661947200000|2022-08-31 12:00:00|23561.7|23541.7|23668.3|23648.3|23698.6|23678.6|23561.7|23541.7|565
1661947500000|2022-08-31 12:05:00|23663.6|23643.6|23598.3|23578.3|23673.3|23653.3|23590.7|23570.7|184
1661947800000|2022-08-31 12:10:00|23600.8|23580.8|23630.8|23610.8|23640.6|23610.8|23593.3|23573.3|63
1661948100000|2022-08-31 12:15:00|23637.9|23617.9|23658|23638|23673.2|23653.2|23637.9|23617.9|192
1661948400000|2022-08-31 12:20:00|23660.3|23640.3|23625.7|23605.7|23665.5|23645.5|23620.8|23595.5|62
1661948700000|2022-08-31 12:25:00|23628.1|23608.1|23613|23593|23630.6|23610.6|23602.9|23582.9|58
1661949000000|2022-08-31 12:30:00|23617.9|23577.9|23453.4|23433.4|23617.9|23580.8|23441|23415.8|452
1661949300000|2022-08-31 12:35:00|23450.9|23430.9|23508.4|23488.4|23508.4|23488.4|23433.4|23413.4|89
1661949600000|2022-08-31 12:40:00|23515.5|23495.5|23523.1|23503.1|23538.1|23518.1|23510.6|23490.6|93
1661949900000|2022-08-31 12:45:00|23515.6|23495.6|23508.3|23488.3|23538.1|23518.1|23498.8|23478.8|90
1661950200000|2022-08-31 12:50:00|23510.8|23490.8|23503.3|23483.3|23510.8|23490.8|23498.3|23478.3|52
1661950500000|2022-08-31 12:55:00|23505.7|23485.7|23498.3|23478.3|23508.3|23485.8|23468.3|23447.6|36
1661950800000|2022-08-31 13:00:00|23505.8|23485.8|23553.2|23533.2|23575.8|23555.8|23505.8|23485.8|131
1661951100000|2022-08-31 13:05:00|23555.7|23535.7|23618.1|23598.1|23628.1|23608.1|23555.7|23535.7|109
1661951400000|2022-08-31 13:10:00|23620.5|23600.5|23635.4|23615.4|23650.2|23630.2|23620.5|23600.5|149
1661951700000|2022-08-31 13:15:00|23637.8|23617.8|23617.8|23597.8|23660.2|23640.2|23608|23588|118
1661952000000|2022-08-31 13:20:00|23622.5|23602.5|23667.6|23647.6|23675.1|23655.1|23622.5|23602.5|90
1661952300000|2022-08-31 13:25:00|23662.9|23642.9|23632.6|23612.6|23662.9|23642.9|23625.2|23605.2|73
1661952600000|2022-08-31 13:30:00|23637.5|23617.5|23562.6|23542.6|23640.1|23620.1|23562.6|23542.6|153
1661952900000|2022-08-31 13:35:00|23562.7|23542.7|23612.3|23592.3|23614.8|23594.8|23562.7|23542.7|137
1661953200000|2022-08-31 13:40:00|23609.9|23589.9|23657.3|23637.3|23657.3|23637.3|23594.8|23574.8|63
1661953500000|2022-08-31 13:45:00|23659.6|23639.6|23685|23665|23722.1|23702.1|23659.6|23639.6|338
1661953800000|2022-08-31 13:50:00|23684.9|23664.9|23662.3|23642.3|23727|23707|23647.5|23622.7|177
1661954100000|2022-08-31 13:55:00|23662.6|23642.6|23640.2|23620.2|23689.6|23669.6|23617.7|23597.7|177
1661954400000|2022-08-31 14:00:00|23637.7|23617.7|23577.6|23557.6|23639.9|23619.9|23577.6|23557.6|126
1661954700000|2022-08-31 14:05:00|23577.4|23557.4|23552.4|23532.4|23599.8|23579.8|23535|23515|120
1661955000000|2022-08-31 14:10:00|23559.9|23539.9|23549.9|23529.9|23594.6|23574.6|23542.4|23522.4|188
1661955300000|2022-08-31 14:15:00|23552.2|23532.2|23577.3|23557.3|23577.5|23557.5|23532.4|23512.4|124
1661955600000|2022-08-31 14:20:00|23574.8|23554.8|23577.3|23557.3|23604.8|23584.8|23574.8|23554.8|49
1661955900000|2022-08-31 14:25:00|23577.6|23557.6|23517.3|23497.3|23597.2|23564.8|23509.8|23489.8|192
1661956200000|2022-08-31 14:30:00|23514.8|23494.8|23482.7|23462.7|23514.8|23494.8|23465|23445|155
1661956500000|2022-08-31 14:35:00|23482.6|23462.6|23480|23460|23505|23485|23470|23450|95
1661956800000|2022-08-31 14:40:00|23475.1|23455.1|23512.5|23492.5|23525|23505|23465|23445|220
1661957100000|2022-08-31 14:45:00|23517.2|23497.2|23525.2|23505.2|23535.2|23515.2|23497.7|23477.7|106
1661957400000|2022-08-31 14:50:00|23522.8|23502.8|23542.8|23522.8|23552.7|23532.7|23520.2|23500.2|67
1661957700000|2022-08-31 14:55:00|23545.2|23525.2|23552.5|23532.5|23574.9|23554.9|23532.7|23512.7|51
1661958000000|2022-08-31 15:00:00|23550.2|23530.2|23560.4|23540.4|23594.8|23574.8|23542.6|23522.6|131
1661958300000|2022-08-31 15:05:00|23560.1|23540.1|23570.4|23550.4|23605.1|23585.1|23553|23533|132
1661958600000|2022-08-31 15:10:00|23582.7|23542.7|23503.2|23483.2|23582.9|23552.9|23498.2|23478.2|114
1661958900000|2022-08-31 15:15:00|23503.1|23483.1|23523.6|23503.6|23526|23506|23483.3|23463.3|118
1661959200000|2022-08-31 15:20:00|23521.2|23501.2|23513.6|23493.6|23550.8|23530.8|23513.6|23493.6|44
1661959500000|2022-08-31 15:25:00|23508.7|23488.7|23386.3|23366.3|23508.7|23488.7|23383.8|23363.5|239
1661959800000|2022-08-31 15:30:00|23386.2|23366.2|23423.5|23403.5|23423.5|23403.5|23386.2|23366.2|136
1661960100000|2022-08-31 15:35:00|23425.9|23405.9|23411|23391|23428.6|23408.6|23411|23383.6|25
1661960400000|2022-08-31 15:40:00|23408.6|23388.6|23401.1|23381.1|23430.8|23410.8|23381.2|23361.2|164
1661960700000|2022-08-31 15:45:00|23398.6|23378.6|23368.7|23348.7|23398.6|23378.6|23353.7|23333.6|190
1661961000000|2022-08-31 15:50:00|23371.1|23351.1|23418.4|23398.4|23426|23406|23366.2|23346.2|240
1661961300000|2022-08-31 15:55:00|23418.5|23398.5|23428.1|23408.1|23438.4|23418.4|23403.7|23383.7|145
1661961600000|2022-08-31 16:00:00|23428.3|23408.3|23473.2|23453.2|23495.6|23475.6|23420.9|23400.9|159
1661961900000|2022-08-31 16:05:00|23473.1|23453.1|23448.2|23428.2|23475.6|23455.6|23425.8|23405.8|64
1661962200000|2022-08-31 16:10:00|23448.3|23428.3|23425.8|23405.8|23450.8|23430.8|23415.9|23395.9|145
1661962500000|2022-08-31 16:15:00|23430.8|23410.8|23406|23386|23443.3|23423.3|23391|23371|147
1661962800000|2022-08-31 16:20:00|23403.7|23383.7|23510.4|23490.4|23520.4|23500.4|23393.4|23373.4|657
1661963100000|2022-08-31 16:25:00|23508|23488|23500.3|23480.3|23525|23505|23498|23478|314
1661963400000|2022-08-31 16:30:00|23500.5|23480.5|23492.8|23472.8|23520.1|23500.1|23490.4|23470.4|139
1661963700000|2022-08-31 16:35:00|23497.6|23477.6|23515.2|23495.2|23515.2|23495.2|23495.2|23475.2|65
1661964000000|2022-08-31 16:40:00|23515|23495|23505.1|23485.1|23515.2|23495.2|23497.5|23477.5|22
1661964300000|2022-08-31 16:45:00|23507.6|23487.6|23520.1|23500.1|23520.1|23500.1|23507.6|23487.6|6
1661964600000|2022-08-31 16:50:00|23520.2|23500.2|23510.1|23490.1|23522.6|23502.6|23510.1|23490.1|20
1661964900000|2022-08-31 16:55:00|23512.6|23492.6|23502.6|23482.6|23512.6|23492.6|23495.1|23475.1|34
1661965200000|2022-08-31 17:00:00|23504.9|23484.9|23505|23485|23507.4|23487.4|23502.5|23482.5|14
1661965500000|2022-08-31 17:05:00|23507.5|23487.5|23525.1|23505.1|23527.5|23507.5|23507.5|23487.5|56
1661965800000|2022-08-31 17:10:00|23525|23505|23515|23495|23527.5|23507.5|23512.4|23492.4|33
1661966100000|2022-08-31 17:15:00|23519.7|23499.7|23517.5|23497.5|23524.8|23504.8|23517.5|23497.5|99
1661966400000|2022-08-31 17:20:00|23520|23500|23539.9|23519.9|23539.9|23519.9|23512.4|23492.4|94
1661966700000|2022-08-31 17:25:00|23542.3|23522.3|23552.1|23492.1|23567.4|23547.4|23522.4|23492.1|277
1662020100000|2022-09-01 08:15:00|23512.6|23492.6|23427.9|23407.9|23512.6|23492.6|23415.1|23382.3|112
1662020400000|2022-09-01 08:20:00|23425.4|23405.4|23457.8|23437.8|23492.4|23464.9|23425.4|23405.4|59
1662020700000|2022-09-01 08:25:00|23460.2|23440.2|23447.7|23427.7|23462.8|23440.3|23447.7|23422.7|17
1662021000000|2022-09-01 08:30:00|23440.3|23420.3|23430.3|23410.3|23440.3|23420.3|23427.8|23407.8|28
1662021300000|2022-09-01 08:35:00|23432.6|23412.6|23430.3|23410.3|23435.3|23415.3|23430.3|23410.3|10
1662021600000|2022-09-01 08:40:00|23427.8|23407.8|23427.9|23407.9|23430.2|23410.2|23400.5|23380.5|32
1662021900000|2022-09-01 08:45:00|23430.2|23410.2|23420.4|23400.4|23430.4|23410.4|23417.7|23397.7|8
1662022200000|2022-09-01 08:50:00|23427.4|23407.4|23432.8|23412.8|23449.9|23429.9|23427.4|23407.4|27
1662022500000|2022-09-01 08:55:00|23430.3|23410.3|23434.9|23414.9|23452.8|23432.8|23422.8|23402.8|50
1662022800000|2022-09-01 09:00:00|23434.8|23414.8|23405.4|23385.4|23452.5|23427.8|23405.3|23385.3|105
1662023100000|2022-09-01 09:05:00|23405.6|23385.6|23403.1|23383.1|23410.7|23390.7|23403.1|23383.1|8
1662023400000|2022-09-01 09:10:00|23403|23383|23418|23398|23423|23403|23403|23383|15
1662023700000|2022-09-01 09:15:00|23423|23403|23534.7|23514.7|23572|23541.8|23423|23403|107
1662024000000|2022-09-01 09:20:00|23529.7|23509.7|23544.7|23524.7|23572.2|23547.1|23529.7|23509.7|31
1662024300000|2022-09-01 09:25:00|23547.1|23527.1|23564.7|23544.7|23564.7|23544.7|23547.1|23527.1|7
1662024600000|2022-09-01 09:30:00|23557.6|23537.6|23544.7|23524.7|23559.7|23539.7|23544.7|23524.7|2
1662024900000|2022-09-01 09:35:00|23547.2|23527.2|23532.1|23512.1|23547.5|23527.2|23527.2|23507.2|10
1662025200000|2022-09-01 09:40:00|||||||||1
1662025500000|2022-09-01 09:45:00|23529.8|23509.8|23536.9|23516.9|23536.9|23516.9|23529.6|23509.6|3
1662025800000|2022-09-01 09:50:00|23534.4|23514.4|23494.1|23474.1|23534.4|23514.4|23486.8|23466.8|47
1662026100000|2022-09-01 09:55:00|23489.4|23469.4|23479.2|23459.2|23491.8|23471.8|23476.7|23456.7|7
1662026400000|2022-09-01 10:00:00|23479.4|23459.4|23456.7|23436.7|23484.5|23461.7|23454.2|23434.2|43
1662026700000|2022-09-01 10:05:00|23461.4|23441.4|23469.2|23449.2|23471.6|23451.6|23461.4|23441.4|10
1662027000000|2022-09-01 10:10:00|23469|23449|23441.7|23421.7|23476.7|23449|23441.7|23421.7|4
1662027300000|2022-09-01 10:15:00|23439.6|23399.6|23434.1|23414.1|23441.7|23414.1|23424.1|23399.6|36
1662027600000|2022-09-01 10:20:00|23438.8|23418.8|23423.8|23403.8|23444.1|23424.1|23414|23394|14
1662027900000|2022-09-01 10:25:00|23421.5|23401.5|23431|23411|23431|23411|23416.6|23396.6|11
1662028200000|2022-09-01 10:30:00|23428.6|23408.6|23431.1|23411.1|23431.1|23411.1|23426.3|23406.3|4
1662028500000|2022-09-01 10:35:00|23428.6|23408.6|23426.2|23406.2|23428.7|23408.7|23426.2|23406.2|1
1662028800000|2022-09-01 10:40:00|23428.6|23408.6|23416.4|23396.4|23431.1|23411.1|23416.4|23396.4|14
1662029100000|2022-09-01 10:45:00|23416.3|23396.3|23416.5|23396.5|23428.5|23408.5|23416.3|23396.3|19
1662029400000|2022-09-01 10:50:00|23418.8|23398.8|23416.5|23396.5|23423.8|23403.8|23414|23394|29
1662029700000|2022-09-01 10:55:00|23418.8|23398.8|23416.6|23376.6|23431.3|23398.9|23408.9|23376.6|32
1662030000000|2022-09-01 11:00:00|23416.1|23376.1|23386.7|23366.7|23416.1|23379.1|23378.9|23358.9|56
1662030300000|2022-09-01 11:05:00|23389|23369|23406.7|23386.7|23406.7|23386.7|23389|23369|34
1662030600000|2022-09-01 11:10:00|23406.5|23386.5|23381.7|23361.7|23406.5|23386.5|23367|23347|82
1662030900000|2022-09-01 11:15:00|23376.7|23356.7|23379.1|23359.1|23379.1|23359.1|23372|23352|34
1662031200000|2022-09-01 11:20:00|23379|23359|23216.9|23196.9|23379|23359|23201.8|23172.5|297
1662031500000|2022-09-01 11:25:00|23219.3|23199.3|23341|23301|23341|23313.3|23219.3|23196.9|165
1662031800000|2022-09-01 11:30:00|23309.5|23269.5|23288.7|23268.7|23326.3|23293.8|23288.6|23256.4|67
1662032100000|2022-09-01 11:35:00|23296.2|23256.2|23318.3|23298.3|23318.3|23298.3|23283.7|23256.2|35
1662032400000|2022-09-01 11:40:00|23315.9|23295.9|23310.7|23270.7|23315.9|23295.9|23288.7|23253.2|31
1662032700000|2022-09-01 11:45:00|23302.9|23282.9|23328.2|23308.2|23342.9|23315.2|23293.2|23273.2|66
1662033000000|2022-09-01 11:50:00|23332.9|23312.9|23385.5|23365.5|23385.7|23365.7|23328.1|23308.1|128
1662033300000|2022-09-01 11:55:00|23383.2|23363.2|23360.8|23340.8|23385.5|23365.5|23348.6|23318.3|110
1662033600000|2022-09-01 12:00:00|23363.2|23343.2|23278.9|23258.9|23365.8|23345.8|23266.4|23246.4|160
1662033900000|2022-09-01 12:05:00|23279.1|23259.1|23305.8|23285.8|23325.8|23305.8|23279.1|23259.1|118
1662034200000|2022-09-01 12:10:00|23303.4|23283.4|23263.2|23243.2|23308.3|23288.3|23263.1|23243.1|93
1662034500000|2022-09-01 12:15:00|23260.7|23240.7|23340.7|23300.7|23340.7|23305.5|23258.7|23238.7|133
1662034800000|2022-09-01 12:20:00|23335.7|23315.7|23370.5|23350.5|23408.2|23388.2|23335.7|23315.7|126
1662035100000|2022-09-01 12:25:00|23370.4|23350.4|23385.8|23345.8|23385.8|23365.7|23350.7|23330.7|52
1662035400000|2022-09-01 12:30:00|23385.7|23345.7|23414.7|23394.7|23414.7|23394.7|23323.1|23303.1|191
1662035700000|2022-09-01 12:35:00|23420.6|23400.6|23380.6|23360.6|23432.5|23412.5|23380.6|23360.6|51
1662036000000|2022-09-01 12:40:00|23385.3|23365.3|23380.3|23360.3|23412.6|23392.6|23378.1|23358.1|48
1662036300000|2022-09-01 12:45:00|23378.2|23358.2|23372.7|23352.7|23385.4|23360.7|23352.9|23325.3|65
1662036600000|2022-09-01 12:50:00|23370.2|23350.2|23355.5|23335.5|23385.1|23357.7|23355.5|23335.5|38
1662036900000|2022-09-01 12:55:00|23360.2|23340.2|23322.4|23302.4|23369.9|23349.9|23315.2|23295.2|95
1662037200000|2022-09-01 13:00:00|23322.5|23302.5|23305.3|23285.3|23332.4|23312.4|23300.3|23280.3|120
1662037500000|2022-09-01 13:05:00|23305.2|23285.2|23390|23370|23390|23370|23277.7|23257.7|142
1662037800000|2022-09-01 13:10:00|23387.5|23367.5|23454.8|23434.8|23470.1|23449.8|23360.1|23330.4|118
1662038100000|2022-09-01 13:15:00|23455.1|23435.1|23415.1|23395.1|23462.1|23442.1|23415.1|23395.1|58
1662038400000|2022-09-01 13:20:00|23419.8|23399.8|23441.5|23421.5|23451.6|23431.6|23414.9|23394.9|173
1662038700000|2022-09-01 13:25:00|23441.6|23421.6|23441.9|23421.9|23456.8|23436.8|23426.9|23404.7|61
1662039000000|2022-09-01 13:30:00|23437.2|23417.2|23414.7|23394.7|23444.7|23422.4|23407.7|23387.7|141
1662039300000|2022-09-01 13:35:00|23410|23390|23479.5|23459.5|23479.5|23459.5|23407.3|23387.3|122
1662039600000|2022-09-01 13:40:00|23481.8|23461.8|23581.5|23561.5|23583.9|23563.9|23481.8|23461.8|384
1662039900000|2022-09-01 13:45:00|23583.9|23563.9|23552.1|23532.1|23597|23577|23537.1|23517.1|282
1662040200000|2022-09-01 13:50:00|23557.1|23537.1|23554.7|23534.7|23602.1|23582.1|23549.6|23529.6|129
1662040500000|2022-09-01 13:55:00|23554.6|23534.6|23584.4|23564.4|23584.6|23564.6|23539.6|23519.6|95
1662040800000|2022-09-01 14:00:00|23584.6|23564.6|23502|23482|23587.1|23567.1|23497|23477|195
1662041100000|2022-09-01 14:05:00|23499.5|23479.5|23457|23437|23499.5|23479.5|23457|23437|111
1662041400000|2022-09-01 14:10:00|23459.5|23439.5|23437|23417|23474.7|23449.5|23437|23417|42
1662041700000|2022-09-01 14:15:00|23432.1|23412.1|23427|23407|23437.1|23417.1|23417|23397|154
1662042000000|2022-09-01 14:20:00|23426.8|23406.8|23464.4|23444.4|23464.4|23444.4|23421.9|23401.9|85
1662042300000|2022-09-01 14:25:00|23466.8|23446.8|23496.9|23476.9|23496.9|23476.9|23464.4|23444.4|86
1662042600000|2022-09-01 14:30:00|23491.9|23471.9|23489.4|23469.4|23499.4|23479.4|23476.9|23456.9|103
1662042900000|2022-09-01 14:35:00|23491.9|23471.9|23466.7|23446.7|23501.9|23481.9|23454.7|23434.7|89
1662043200000|2022-09-01 14:40:00|23469.3|23449.3|23434.2|23414.2|23474.3|23454.3|23424.5|23404.5|108
1662043500000|2022-09-01 14:45:00|23429.3|23409.3|23416.8|23396.8|23436.8|23416.8|23416.8|23396.8|61
1662043800000|2022-09-01 14:50:00|23414.4|23394.4|23429.3|23409.3|23459.1|23436.6|23406.8|23386.8|142
1662044100000|2022-09-01 14:55:00|23431.6|23411.6|23336.7|23316.7|23431.8|23411.8|23309.4|23289.4|240
1662044400000|2022-09-01 15:00:00|23334.4|23314.4|23331.7|23311.7|23346.7|23326.7|23329.2|23309.2|126
1662044700000|2022-09-01 15:05:00|23336.4|23316.4|23344.3|23324.3|23384.3|23364.3|23296.9|23276.9|172
1662045000000|2022-09-01 15:10:00|23349.3|23329.3|23372|23352|23374.3|23354.3|23327|23307|75
1662045300000|2022-09-01 15:15:00|23381.5|23361.5|23367.3|23347.3|23386.8|23366.8|23367.3|23347.3|95
1662045600000|2022-09-01 15:20:00|23359.3|23339.3|23252.2|23232.2|23359.4|23339.3|23249.7|23229.7|129
1662045900000|2022-09-01 15:25:00|23254.6|23234.6|23254.9|23234.9|23262.1|23242.1|23249.9|23229.9|140
1662046200000|2022-09-01 15:30:00|23257.2|23237.2|23259.5|23239.5|23262|23242|23252.2|23232.2|77
1662046500000|2022-09-01 15:35:00|23254.8|23234.8|23252|23232|23261.9|23241.9|23251.8|23231.8|45
1662046800000|2022-09-01 15:40:00|23251.8|23231.8|23204.9|23184.9|23254.3|23234.3|23177.8|23157.8|365
1662047100000|2022-09-01 15:45:00|23207.3|23187.3|23249.6|23229.6|23254.6|23234.6|23207.3|23187.3|93
1662047400000|2022-09-01 15:50:00|23252.1|23232.1|23227.4|23207.4|23256.9|23236.9|23224.7|23204.7|71
1662047700000|2022-09-01 15:55:00|23229.7|23209.7|23219.7|23199.7|23239.7|23219.7|23202.7|23182.7|122
1662048000000|2022-09-01 16:00:00|23219.9|23199.9|23254.7|23234.7|23274.7|23254.7|23214.9|23194.9|180
1662048300000|2022-09-01 16:05:00|23257.2|23237.2|23217.3|23197.3|23257.2|23237.2|23207.5|23187.5|111
1662048600000|2022-09-01 16:10:00|23217.2|23197.2|23187.6|23167.6|23244.8|23222.2|23185.1|23165.1|204
1662048900000|2022-09-01 16:15:00|23190.1|23170.1|23200.1|23180.1|23200.1|23180.1|23177.7|23157.7|143
1662049200000|2022-09-01 16:20:00|23205.1|23185.1|23224.7|23204.7|23239.4|23219.4|23175.4|23155.4|489
1662049500000|2022-09-01 16:25:00|23227.2|23207.2|23252.5|23232.5|23254.9|23234.9|23222.5|23202.5|136
1662049800000|2022-09-01 16:30:00|23252.4|23232.4|23267.2|23247.2|23269.7|23249.7|23247.4|23227.4|91
1662050100000|2022-09-01 16:35:00|23264.7|23244.7|23272.2|23252.2|23272.2|23252.2|23254.8|23234.8|43
1662050400000|2022-09-01 16:40:00|23277|23257|23267|23247|23277|23257|23264.6|23244.6|46
1662050700000|2022-09-01 16:45:00|23264.6|23244.6|23264.5|23244.5|23264.6|23244.6|23254.6|23234.6|32
1662051000000|2022-09-01 16:50:00|23262.1|23242.1|23261.9|23241.9|23264.4|23244.4|23261.9|23241.9|27
1662051300000|2022-09-01 16:55:00|23262.1|23242.1|23242.4|23222.4|23264.6|23244.6|23242.4|23222.4|54
1662051600000|2022-09-01 17:00:00|23242.2|23222.2|23239.7|23219.7|23242.2|23222.2|23232|23212|56
1662051900000|2022-09-01 17:05:00|23239.9|23219.9|23237|23217|23244.5|23224.5|23234.7|23214.7|62
1662052200000|2022-09-01 17:10:00|23237.2|23217.2|23194.8|23174.8|23237.2|23217.2|23189.8|23169.8|132
1662052500000|2022-09-01 17:15:00|23192.3|23172.3|23167.4|23147.4|23194.8|23174.8|23145.3|23125.3|171
1662052800000|2022-09-01 17:20:00|23172.1|23152.1|23197.3|23177.3|23202.3|23182.3|23157.1|23137.1|140
1662053100000|2022-09-01 17:25:00|23199.8|23179.8|23235.2|23215.2|23259.9|23230|23154.6|23134.6|386
1662053400000|2022-09-01 17:30:00|23235|23215|23235|23215|23235|23215|23235|23215|0
1662106500000|2022-09-02 08:15:00|23225.5|23205.5|23296.9|23276.9|23309.4|23289.4|23210.2|23190.2|284
1662106800000|2022-09-02 08:20:00|23296.8|23276.8|23316.4|23276.4|23338.9|23305.5|23281.7|23261.7|70
1662107100000|2022-09-02 08:25:00|23318.9|23278.9|23303.8|23283.8|23318.9|23286.4|23301.4|23273.9|5
1662107400000|2022-09-02 08:30:00|23306.3|23286.3|23354|23334|23363.8|23338.8|23303.8|23283.8|66
1662107700000|2022-09-02 08:35:00|23356.5|23336.5|23356.1|23336.1|23361.5|23341.5|23334|23314|21
1662108000000|2022-09-02 08:40:00|23355.9|23335.9|23333.9|23313.9|23355.9|23335.9|23333.9|23313.9|12
1662108300000|2022-09-02 08:45:00|23333.8|23313.8|23321.8|23301.8|23333.8|23313.8|23321.8|23301.8|11
1662108600000|2022-09-02 08:50:00|23324.1|23304.1|23314.3|23294.3|23324.6|23304.3|23311.8|23284.4|9
1662108900000|2022-09-02 08:55:00|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|23314.2|23294.2|1
1662109200000|2022-09-02 09:00:00|23307.3|23287.3|23346.2|23326.2|23346.9|23326.2|23304.2|23284.2|67
1662109500000|2022-09-02 09:05:00|23346.1|23326.1|23340.8|23320.8|23346.1|23326.1|23328.6|23308.6|12
1662109800000|2022-09-02 09:10:00|23340.6|23320.6|23338.4|23318.4|23340.8|23320.8|23335.9|23315.9|6
1662110100000|2022-09-02 09:15:00|23335.9|23315.9|23336.1|23316.1|23338.6|23318.6|23333.6|23313.6|7
1662110400000|2022-09-02 09:20:00|23335.7|23315.7|23331.2|23311.2|23335.7|23315.7|23331.1|23311.1|3
1662110700000|2022-09-02 09:25:00|23331|23311|23331|23311|23331|23311|23331|23311|3
1662111000000|2022-09-02 09:30:00|23331.2|23311.2|23319|23299|23331.2|23311.2|23319|23299|1
1662111300000|2022-09-02 09:35:00|23321.4|23301.4|23336.2|23316.2|23336.2|23316.2|23316.4|23296.4|28
1662111600000|2022-09-02 09:40:00|23335.8|23315.8|23336.1|23316.1|23341|23321|23333.5|23313.5|17
1662111900000|2022-09-02 09:45:00|23333.6|23313.6|23311.3|23291.3|23333.6|23313.6|23306.1|23286.1|14
1662112200000|2022-09-02 09:50:00|23311.1|23291.1|23298.9|23278.9|23313.4|23293.4|23298.9|23278.9|8
1662112500000|2022-09-02 09:55:00|23303.6|23283.6|23291.1|23271.1|23303.8|23283.8|23291.1|23271.1|10
1662112800000|2022-09-02 10:00:00|23283.6|23263.6|23261|23241|23283.6|23263.6|23256|23236|23
1662113100000|2022-09-02 10:05:00|23263.3|23243.3|23218.9|23198.9|23263.7|23243.7|23218.9|23198.9|40
1662113400000|2022-09-02 10:10:00|23216.5|23196.5|23226.2|23206.2|23226.2|23206.2|23214|23194|15
1662113700000|2022-09-02 10:15:00|23226.1|23206.1|23213.8|23193.8|23233.6|23206.1|23213.8|23193.6|14
1662114000000|2022-09-02 10:20:00|23216.1|23196.1|23213.8|23193.8|23218.8|23198.8|23208.8|23188.8|11
1662114300000|2022-09-02 10:25:00|23211.3|23191.3|23211.3|23191.3|23216.3|23196.3|23206.3|23186.3|49
1662114600000|2022-09-02 10:30:00|23211.2|23191.2|23211.2|23191.2|23211.2|23191.2|23206.2|23186.2|10
1662114900000|2022-09-02 10:35:00|23211|23191|23188.9|23168.9|23211|23191|23183.7|23163.7|58
1662115200000|2022-09-02 10:40:00|23186.4|23166.4|23211.4|23191.4|23211.4|23191.4|23186.4|23166.4|23
1662115500000|2022-09-02 10:45:00|23211.3|23191.3|23211.1|23191.1|23211.5|23191.5|23203.7|23183.7|3
1662115800000|2022-09-02 10:50:00|23213.5|23193.5|23236.3|23216.3|23245.4|23225.4|23213.5|23193.5|16
1662116100000|2022-09-02 10:55:00|23241.3|23221.3|23246.3|23226.3|23250.9|23230.9|23238.8|23208.8|11
1662116400000|2022-09-02 11:00:00|23248.8|23228.8|23248.8|23228.8|23248.8|23228.8|23243.8|23223.8|1
1662116700000|2022-09-02 11:05:00|23248.7|23228.7|23256|23236|23258.4|23238.4|23236.6|23216.6|60
1662117000000|2022-09-02 11:10:00|23249.1|23229.1|23243.5|23223.5|23249.1|23229.1|23243.5|23223.5|14
1662117300000|2022-09-02 11:15:00|23238.7|23218.7|23236|23216|23241.2|23221.2|23236|23216|12
1662117600000|2022-09-02 11:20:00|23224|23204|23171.3|23151.3|23224|23204|23166.1|23146.1|138
1662117900000|2022-09-02 11:25:00|23171.1|23151.1|23178.4|23158.4|23188.6|23168.6|23168.6|23148.6|13
1662118200000|2022-09-02 11:30:00|23180.9|23160.9|23206.1|23186.1|23213.8|23186.1|23178.4|23158.4|32
1662118500000|2022-09-02 11:35:00|23205.9|23185.9|23238.4|23218.4|23240.9|23220.9|23188.6|23168.6|53
1662118800000|2022-09-02 11:40:00|23235.9|23215.9|23233.4|23213.4|23235.9|23215.9|23225.9|23205.9|11
1662119100000|2022-09-02 11:45:00|23233.2|23213.2|23238.3|23198.3|23238.5|23218.4|23230.8|23198.3|14
1662119400000|2022-09-02 11:50:00|23220.8|23200.8|23230.8|23210.8|23238.3|23210.8|23216.2|23196.2|13
1662119700000|2022-09-02 11:55:00|23231|23211|23221|23201|23231|23211|23211|23191|10
1662120000000|2022-09-02 12:00:00|23223.3|23203.3|23283.6|23263.6|23283.6|23263.6|23183.6|23163.6|177
1662120300000|2022-09-02 12:05:00|23285.9|23265.9|23278.4|23258.4|23285.9|23265.9|23268.4|23248.4|98
1662120600000|2022-09-02 12:10:00|23278.2|23258.2|23273.8|23253.8|23278.6|23258.6|23266.1|23246.1|75
1662120900000|2022-09-02 12:15:00|23273.6|23253.6|23221|23201|23273.6|23253.6|23203.7|23183.7|55
1662121200000|2022-09-02 12:20:00|23223.5|23203.5|23216.2|23196.2|23223.5|23203.5|23213.7|23193.7|35
1662121500000|2022-09-02 12:25:00|23221.4|23201.4|23238.7|23218.7|23251.4|23231.4|23219.4|23199.4|63
1662121800000|2022-09-02 12:30:00|23234|23214|23224.6|23204.6|23266.3|23246.3|23183.8|23163.8|381
1662122100000|2022-09-02 12:35:00|23226.9|23206.9|23219.5|23199.5|23229.4|23209.2|23187.1|23167.1|162
1662122400000|2022-09-02 12:40:00|23217.2|23197.2|23054.3|23034.3|23222|23202|23054.3|23034.3|303
1662122700000|2022-09-02 12:45:00|23044.9|23024.9|23046.8|23026.8|23079.3|23059.3|23024.7|23004.7|230
1662123000000|2022-09-02 12:50:00|23047|23027|23032.3|23012.3|23054.5|23034.5|22994.8|22974.8|469
1662123300000|2022-09-02 12:55:00|23034.8|23014.8|23012.3|22992.3|23050.2|23029.8|22999.8|22969.8|226
1662123600000|2022-09-02 13:00:00|23009.8|22989.8|23004.8|22984.8|23014.6|22994.6|22969.8|22949.8|231
1662123900000|2022-09-02 13:05:00|23002.5|22982.5|23052.2|23032.2|23054.7|23034.7|22997.3|22977.3|587
1662124200000|2022-09-02 13:10:00|23054.6|23034.6|23079.4|23059.4|23146.7|23126.7|23054.6|23029.4|262
1662124500000|2022-09-02 13:15:00|23071.9|23051.9|23114.3|23094.3|23126.8|23106.8|23059.4|23039.4|54
1662124800000|2022-09-02 13:20:00|23116.6|23096.6|23154.1|23134.1|23159.1|23139.1|23116.6|23096.6|119
1662125100000|2022-09-02 13:25:00|23151.6|23131.6|23119.1|23099.1|23151.6|23131.6|23086.8|23066.8|77
1662125400000|2022-09-02 13:30:00|23116.6|23096.6|23075.8|23055.8|23119.1|23099.1|23051.4|23031.4|166
1662125700000|2022-09-02 13:35:00|23076|23056|23097.9|23077.9|23108|23088|23058.5|23038.5|145
1662126000000|2022-09-02 13:40:00|23100.4|23080.4|23048.1|23028.1|23105.4|23085.4|23023.1|23003.1|99
1662126300000|2022-09-02 13:45:00|23053.1|23033.1|23128.1|23108.1|23155.6|23135.6|23053.1|23033.1|207
1662126600000|2022-09-02 13:50:00|23130.4|23110.4|23128.4|23108.4|23153.1|23133.1|23098.8|23078.8|105
1662126900000|2022-09-02 13:55:00|23125.9|23105.9|23189.8|23169.8|23189.8|23169.8|23116.1|23096.1|92
1662127200000|2022-09-02 14:00:00|23190.2|23170.2|23150.5|23130.5|23190.2|23170.2|23125.5|23093|118
1662127500000|2022-09-02 14:05:00|23152.8|23132.8|23133|23113|23168|23148|23130.5|23110.5|71
1662127800000|2022-09-02 14:10:00|23135.3|23115.3|23178.1|23158.1|23190.6|23170.6|23135.3|23115.3|220
1662128100000|2022-09-02 14:15:00|23182.8|23162.8|23146.2|23126.2|23190.8|23168.5|23146.2|23126.2|85
1662128400000|2022-09-02 14:20:00|23143.8|23123.8|23138.6|23118.6|23163.3|23131|23118.3|23098.3|61
1662128700000|2022-09-02 14:25:00|23152.5|23132.5|23143.1|23123.1|23155.8|23135.8|23133.4|23113.4|41
1662129000000|2022-09-02 14:30:00|23145.7|23125.7|23128.2|23108.2|23153.4|23125.9|23120.7|23100.7|63
1662129300000|2022-09-02 14:35:00|23128|23108|23053.6|23033.6|23128|23108|23048.2|23028.2|156
1662129600000|2022-09-02 14:40:00|23056.1|23036.1|23036|23016|23056.1|23036.1|23028.7|23008.7|144
1662129900000|2022-09-02 14:45:00|23031.4|23011.4|23058.3|23038.3|23058.3|23038.3|23013.3|22993.3|96
1662130200000|2022-09-02 14:50:00|23058.5|23038.5|23083.1|23063.1|23097.9|23077.9|23056|23036|106
1662130500000|2022-09-02 14:55:00|23082.9|23062.9|23055.6|23035.6|23083.1|23063.1|23046|23026|71
1662130800000|2022-09-02 15:00:00|23057.9|23037.9|23058.1|23038.1|23065.6|23045.6|23053.1|23033.1|31
1662131100000|2022-09-02 15:05:00|23060.4|23040.4|23030.5|23010.5|23060.6|23040.6|23030.5|23010.5|22
1662131400000|2022-09-02 15:10:00|23035.2|23015.2|22980.7|22960.7|23035.5|23015.5|22968|22948|144
1662131700000|2022-09-02 15:15:00|22980.3|22960.3|23047.1|23027.1|23047.1|23027.1|22945.9|22925.9|364
1662132000000|2022-09-02 15:20:00|23044.6|23024.6|23067.2|23047.2|23067.2|23047.2|23029.7|23009.7|38
1662132300000|2022-09-02 15:25:00|23062.6|23042.6|23047.2|23027.2|23074.7|23054.7|23044.9|23024.9|145
1662132600000|2022-09-02 15:30:00|23049.7|23029.7|23040|23020|23067.2|23047.2|23040|23020|61
1662132900000|2022-09-02 15:35:00|23037.5|23017.5|23062.5|23042.5|23092.5|23072.5|23037.5|23017.5|245
1662133200000|2022-09-02 15:40:00|23057.9|23037.9|23005|22985|23065|23040|23002.7|22982.7|121
1662133500000|2022-09-02 15:45:00|22995.2|22975.2|22990|22970|23002.1|22982.1|22987.6|22967.6|44
1662133800000|2022-09-02 15:50:00|22990.1|22970.1|22967.6|22947.6|22990.1|22970.1|22965.1|22945.1|86
1662134100000|2022-09-02 15:55:00|22967.4|22947.4|22989.9|22969.9|23012|22992|22959.9|22939.9|93
1662134400000|2022-09-02 16:00:00|22994.5|22974.5|22994.7|22974.7|22999.7|22979.7|22992.2|22972.2|44
1662134700000|2022-09-02 16:05:00|22994.9|22974.9|22965|22945|22999.9|22979.9|22965|22945|41
1662135000000|2022-09-02 16:10:00|22964.8|22944.8|22875.2|22855.2|22964.8|22944.8|22860.2|22840.2|283
1662135300000|2022-09-02 16:15:00|22875.4|22855.4|22896.9|22876.9|22934.6|22914.6|22870|22850|214
1662135600000|2022-09-02 16:20:00|22894.6|22874.6|22851.9|22831.9|22899.4|22879.4|22812.5|22792.5|896
1662135900000|2022-09-02 16:25:00|22849.6|22829.6|22804.7|22784.7|22849.6|22829.6|22799.8|22779.8|195
1662136200000|2022-09-02 16:30:00|22802.2|22782.2|22827.2|22807.2|22827.2|22807.2|22802.2|22782.2|163
1662136500000|2022-09-02 16:35:00|22829.7|22809.7|22817.4|22797.4|22844.7|22824.7|22807.6|22787.6|173
1662136800000|2022-09-02 16:40:00|22815.1|22795.1|22789.9|22769.9|22817.4|22797.4|22787.6|22767.6|77
1662137100000|2022-09-02 16:45:00|22787.5|22767.5|22827.3|22807.3|22827.3|22807.3|22787.5|22766.4|83
1662137400000|2022-09-02 16:50:00|22827.1|22807.1|22842.1|22822.1|22842.1|22822.1|22814.6|22794.6|88
1662137700000|2022-09-02 16:55:00|22839.6|22819.6|22829.6|22809.6|22839.6|22819.6|22814.6|22794.6|64
1662138000000|2022-09-02 17:00:00|22827.1|22807.1|22827.4|22807.4|22839.6|22819.6|22827.1|22807.1|48
1662138300000|2022-09-02 17:05:00|22825.1|22805.1|22844.9|22824.9|22844.9|22824.9|22824.9|22804.9|51
1662138600000|2022-09-02 17:10:00|22844.7|22824.7|22837.4|22817.4|22844.9|22824.9|22837.4|22817.4|51
1662138900000|2022-09-02 17:15:00|22839.9|22819.9|22817.9|22797.9|22844.7|22824.7|22815.8|22795.8|157
1662139200000|2022-09-02 17:20:00|22820.2|22800.2|22822.9|22802.9|22825.4|22805.4|22812.9|22792.9|93
1662139500000|2022-09-02 17:25:00|22822.7|22802.7|22797.7|22777.7|22847.7|22822.9|22795.2|22772.7|198
1662452100000|2022-09-06 08:15:00|22811.4|22791.4|22906.9|22866.9|23010.8|22950.8|22794.7|22774.7|544
1662452400000|2022-09-06 08:20:00|22899.1|22879.1|22923.8|22903.8|22965.8|22925.8|22898.9|22878.9|161
1662452700000|2022-09-06 08:25:00|22923.5|22903.5|22903.2|22883.2|22930.8|22903.5|22888.8|22868.8|41
1662453000000|2022-09-06 08:30:00|22905.7|22885.7|22908.2|22888.2|22910.7|22890.7|22891.3|22865.7|43
1662453300000|2022-09-06 08:35:00|22910.4|22890.4|22891|22871|22910.7|22890.7|22888.5|22868.5|24
1662453600000|2022-09-06 08:40:00|22890.7|22870.7|22914.8|22894.8|22927.6|22907.6|22890.7|22870.7|247
1662453900000|2022-09-06 08:45:00|22917|22897|22924.5|22884.5|22934.8|22902.6|22906.7|22883.9|185
1662454200000|2022-09-06 08:50:00|22930|22870|22839.4|22799.4|22948.6|22928.6|22839.4|22799.4|81
1662454500000|2022-09-06 08:55:00|22825|22805|22839.1|22819.1|22846.4|22826.4|22814.4|22794.4|48
1662454800000|2022-09-06 09:00:00|22839.4|22819.4|22866.6|22846.6|22866.6|22846.6|22829.1|22809.1|74
1662455100000|2022-09-06 09:05:00|22869.1|22849.1|22861.6|22841.6|22871.6|22851.6|22851.6|22831.6|36
1662455400000|2022-09-06 09:10:00|22858.8|22838.8|22881|22861|22881|22861|22853.8|22833.8|29
1662455700000|2022-09-06 09:15:00|22883.5|22863.5|22899|22879|22901.5|22881.5|22883.5|22863.5|10
1662456000000|2022-09-06 09:20:00|22891.5|22871.5|22913.7|22893.7|22915.9|22895.9|22888.4|22868.4|15
1662456300000|2022-09-06 09:25:00|22911.2|22891.2|22876.2|22856.2|22911.2|22891.2|22871.5|22844|17
1662456600000|2022-09-06 09:30:00|22878.4|22858.4|22856.4|22836.4|22881.8|22858.7|22851.7|22831.7|61
1662456900000|2022-09-06 09:35:00|22854.2|22834.2|22850.8|22830.8|22854.2|22834.2|22848.3|22828.3|5
1662457200000|2022-09-06 09:40:00|22853|22833|22853.3|22833.3|22855.8|22835.8|22848.3|22828.3|13
1662457500000|2022-09-06 09:45:00|22851.1|22831.1|22855.8|22835.8|22855.8|22835.8|22838.3|22818.3|27
1662457800000|2022-09-06 09:50:00|22858|22838|22923|22903|22932.7|22912.7|22858|22838|198
1662458100000|2022-09-06 09:55:00|22920.8|22900.8|22928.2|22908.2|22928.2|22908.2|22910.7|22890.7|15
1662458400000|2022-09-06 10:00:00|22930.4|22910.4|22896|22876|22930.7|22910.7|22895.7|22875.7|16
1662458700000|2022-09-06 10:05:00|22895.4|22875.4|22868.2|22848.2|22895.4|22875.4|22868.2|22848.2|19
1662459000000|2022-09-06 10:10:00|22866|22846|22868.2|22848.2|22885.7|22850.7|22843.2|22822.3|31
1662459300000|2022-09-06 10:15:00|22870.4|22850.4|22907.8|22887.8|22907.8|22887.8|22868.2|22848.2|57
1662459600000|2022-09-06 10:20:00|22910|22890|22902.8|22882.8|22910|22890|22897.8|22877.8|40
1662459900000|2022-09-06 10:25:00|22905|22885|22885.6|22865.6|22907.5|22887.5|22885.6|22865.6|7
1662460200000|2022-09-06 10:30:00|22880.6|22860.6|22860.5|22840.5|22880.6|22860.6|22853.1|22833.1|24
1662460500000|2022-09-06 10:35:00|22858.3|22838.3|22870.5|22850.5|22870.5|22850.5|22858|22838|20
1662460800000|2022-09-06 10:40:00|22873|22853|22833|22813|22873|22853|22823|22803|71
1662461100000|2022-09-06 10:45:00|22854.3|22814.3|22857.7|22837.7|22866.5|22838|22848|22806.5|26
1662461400000|2022-09-06 10:50:00|22858|22838|22850.2|22830.2|22860.5|22840.5|22848|22828|17
1662461700000|2022-09-06 10:55:00|22850.1|22830.1|22845.4|22825.4|22850.1|22830.1|22830.7|22807.6|13
1662462000000|2022-09-06 11:00:00|22847.9|22827.9|22857.9|22837.9|22876.4|22856.4|22847.9|22827.9|14
1662462300000|2022-09-06 11:05:00|22855.1|22835.1|22842.9|22822.9|22855.1|22835.1|22842.6|22822.6|30
1662462600000|2022-09-06 11:10:00|22840.4|22820.4|22835.3|22815.3|22840.4|22820.4|22832.9|22812.9|7
1662462900000|2022-09-06 11:15:00|22832.8|22812.8|22758.4|22738.4|22832.8|22812.8|22758.1|22738.1|150
1662463200000|2022-09-06 11:20:00|22753.4|22733.4|22763.4|22743.4|22773.1|22753.1|22753.4|22733.4|51
1662463500000|2022-09-06 11:25:00|22760.9|22740.9|22765.8|22745.8|22765.9|22745.9|22760.9|22740.9|11
1662463800000|2022-09-06 11:30:00|22760.8|22740.8|22780.8|22760.8|22783.3|22763.3|22755.8|22735.8|69
1662464100000|2022-09-06 11:35:00|22785.2|22765.2|22780.5|22760.5|22788.3|22768.3|22778.3|22758.3|38
1662464400000|2022-09-06 11:40:00|22775.8|22755.8|22753.6|22733.6|22778.6|22755.8|22681.7|22661.7|583
1662464700000|2022-09-06 11:45:00|22750.5|22730.5|22735.2|22715.2|22750.5|22730.5|22703|22683|78
1662465000000|2022-09-06 11:50:00|22737.7|22717.7|22752.6|22732.6|22757.6|22732.6|22737.6|22716.5|23
1662465300000|2022-09-06 11:55:00|22760.1|22740.1|22774.8|22754.8|22780.4|22760.4|22760.1|22736.7|48
1662465600000|2022-09-06 12:00:00|22777|22757|22824.5|22804.5|22824.5|22804.5|22775.1|22755.1|351
1662465900000|2022-09-06 12:05:00|22824.8|22804.8|22906.7|22886.7|22908.9|22888.9|22817|22797|136
1662466200000|2022-09-06 12:10:00|22904.5|22884.5|22917.5|22897.5|22931.9|22911.9|22891.4|22871.4|184
1662466500000|2022-09-06 12:15:00|22908.1|22888.1|22971.6|22951.6|22974.1|22954.1|22908.1|22888.1|286
1662466800000|2022-09-06 12:20:00|22969.1|22949.1|23068.8|23048.8|23076.3|23056.3|22969.1|22949.1|264
1662467100000|2022-09-06 12:25:00|23071|23051|22991.3|22971.3|23073.8|23053.8|22991.3|22971.3|332
1662467400000|2022-09-06 12:30:00|22996.3|22976.3|22914|22894|23001.3|22981.3|22914|22894|159
1662467700000|2022-09-06 12:35:00|22909.6|22889.6|22969.3|22949.3|22983.7|22963.7|22899.6|22879.6|89
1662468000000|2022-09-06 12:40:00|22969|22949|23021.5|23001.5|23035.9|23015.9|22969|22949|116
1662468300000|2022-09-06 12:45:00|23024|23004|23013.7|22993.7|23027.1|23007.1|23009|22989|68
1662468600000|2022-09-06 12:50:00|23014|22994|22984.2|22964.2|23046.8|23021.5|22959.2|22939.2|340
1662468900000|2022-09-06 12:55:00|22981.7|22961.7|22991.7|22971.7|22996.4|22976.4|22964.8|22944.8|246
1662469200000|2022-09-06 13:00:00|22989.5|22969.5|22897.8|22877.8|22989.5|22969.5|22872.6|22852.6|183
1662469500000|2022-09-06 13:05:00|22895.6|22875.6|22967.2|22947.2|22969.4|22949.4|22895.3|22875.3|79
1662469800000|2022-09-06 13:10:00|22965|22945|22932.2|22912.2|22965|22945|22932.2|22912.2|63
1662470100000|2022-09-06 13:15:00|22929.7|22909.7|22959.7|22939.7|22984.7|22964.7|22922.5|22902.5|153
1662470400000|2022-09-06 13:20:00|22952.8|22932.8|22913|22893|22952.8|22932.8|22891.4|22871.4|131
1662470700000|2022-09-06 13:25:00|22915.5|22895.5|22880.8|22860.8|22915.5|22895.5|22868.9|22848.9|109
1662471000000|2022-09-06 13:30:00|22880.5|22860.5|22841.1|22821.1|22880.5|22860.5|22828.3|22803.3|182
1662471300000|2022-09-06 13:35:00|22840.8|22820.8|22850.8|22830.8|22873.3|22853.3|22831.1|22799.2|86
1662471600000|2022-09-06 13:40:00|22848.5|22828.5|22828.8|22808.8|22848.5|22828.5|22806.9|22786.9|130
1662471900000|2022-09-06 13:45:00|22826.6|22806.6|22707.2|22687.2|22830.7|22810.7|22665.9|22645.9|815
1662472200000|2022-09-06 13:50:00|22707.5|22687.5|22672.4|22652.4|22707.5|22687.5|22623.6|22603.6|407
1662472500000|2022-09-06 13:55:00|22667.7|22647.7|22756.8|22736.8|22784|22758.5|22662.4|22642.4|288
1662472800000|2022-09-06 14:00:00|22759|22739|22749.9|22729.9|22759.3|22739.3|22704.9|22684.9|499
1662473100000|2022-09-06 14:05:00|22752.1|22732.1|22757.4|22737.4|22770.5|22750.5|22724.9|22704.9|202
1662473400000|2022-09-06 14:10:00|22752.4|22732.4|22774.8|22754.8|22777.4|22757.4|22739.9|22719.9|95
1662473700000|2022-09-06 14:15:00|22772.6|22752.6|22712.3|22692.3|22782.3|22762.3|22712.3|22692.3|103
1662474000000|2022-09-06 14:20:00|22714.5|22694.5|22801.7|22781.7|22814.2|22794.2|22704.8|22684.8|132
1662474300000|2022-09-06 14:25:00|22806.7|22786.7|22846.4|22826.4|22881.7|22861.7|22806.7|22786.7|178
1662474600000|2022-09-06 14:30:00|22844.2|22824.2|22898.3|22878.3|22923.6|22903.6|22826.7|22802.4|154
1662474900000|2022-09-06 14:35:00|22897.7|22877.7|22908.8|22888.8|22923.5|22903.5|22863.3|22843.3|132
1662475200000|2022-09-06 14:40:00|22908.5|22888.5|22881|22861|22928.5|22908.5|22881|22861|134
1662475500000|2022-09-06 14:45:00|22876.6|22856.6|22891.3|22871.3|22918.5|22898.5|22856.6|22836.6|217
1662475800000|2022-09-06 14:50:00|22891.6|22871.6|22876.3|22856.3|22911.3|22891.3|22874|22854|69
1662476100000|2022-09-06 14:55:00|22878.8|22858.8|22860.6|22840.6|22878.8|22858.8|22849.3|22829.3|128
1662476400000|2022-09-06 15:00:00|22855.9|22835.9|22888.7|22868.7|22923.1|22903.1|22853.4|22833.4|121
1662476700000|2022-09-06 15:05:00|22890.9|22870.9|22866.5|22846.5|22893.4|22873.4|22853.4|22833.4|105
1662477000000|2022-09-06 15:10:00|22864|22844|22863.9|22823.9|22871.5|22851.5|22827.1|22807.1|127
1662477300000|2022-09-06 15:15:00|22851.4|22831.4|22868.6|22848.6|22893.6|22873.6|22851.4|22829.5|77
1662477600000|2022-09-06 15:20:00|22871.1|22851.1|22893.3|22873.3|22893.3|22873.3|22854.2|22834.2|524
1662477900000|2022-09-06 15:25:00|22895.5|22875.5|22967.7|22947.7|22967.7|22947.7|22895.5|22871.1|170
1662478200000|2022-09-06 15:30:00|22970.2|22950.2|22953|22933|22975.2|22955.2|22935.8|22915.8|120
1662478500000|2022-09-06 15:35:00|22952.7|22932.7|22937.6|22917.6|22980.1|22960.1|22937.6|22917.6|149
1662478800000|2022-09-06 15:40:00|22935.1|22915.1|22957.6|22937.6|22977.3|22952.9|22935.1|22915.1|73
1662479100000|2022-09-06 15:45:00|22958.2|22938.2|22962.6|22942.6|22980.1|22960.1|22950.1|22930.1|110
1662479400000|2022-09-06 15:50:00|22960.4|22940.4|22965.4|22945.4|22975.1|22955.1|22937.6|22917.6|74
1662479700000|2022-09-06 15:55:00|22967.9|22947.9|23016.2|22996.2|23062.2|23042.2|22965.1|22945.1|159
1662480000000|2022-09-06 16:00:00|23015.3|22995.3|22974.7|22954.7|23015.3|22995.3|22970.3|22950.3|78
1662480300000|2022-09-06 16:05:00|22975|22955|22987.5|22967.5|22992.5|22967.5|22962.5|22942.5|41
1662480600000|2022-09-06 16:10:00|22989.7|22969.7|22960.8|22940.8|23017.2|22997.2|22958.6|22938.6|161
1662480900000|2022-09-06 16:15:00|22956.1|22936.1|22948.6|22928.6|22956.1|22936.1|22941.1|22921.1|72
1662481200000|2022-09-06 16:20:00|22946.4|22926.4|22954.5|22934.5|22976.1|22956.1|22943.6|22923.6|469
1662481500000|2022-09-06 16:25:00|22954.2|22934.2|22961.7|22941.7|22966.7|22946.7|22949.2|22929.2|126
1662481800000|2022-09-06 16:30:00|22961.4|22941.4|22921.6|22901.6|22963.9|22943.9|22921.6|22901.6|118
1662482100000|2022-09-06 16:35:00|22919.1|22899.1|22928.8|22908.8|22931.3|22911.3|22919.1|22899.1|73
1662482400000|2022-09-06 16:40:00|22931|22911|22921.6|22901.6|22931.3|22911.3|22921.6|22901.6|35
1662482700000|2022-09-06 16:45:00|22921.9|22901.9|22928.8|22908.8|22928.8|22908.8|22921.9|22901.9|31
1662483000000|2022-09-06 16:50:00|22929.1|22909.1|22921.5|22901.5|22931.6|22911.6|22919|22899|108
1662483300000|2022-09-06 16:55:00|22919|22899|22896.5|22876.5|22926.2|22906.2|22894|22874|51
1662483600000|2022-09-06 17:00:00|22889.3|22869.3|22866.5|22846.5|22891.5|22871.5|22866.5|22846.5|126
1662483900000|2022-09-06 17:05:00|22866.8|22846.8|22850.2|22830.2|22876.5|22856.5|22850.2|22830.2|180
1662484200000|2022-09-06 17:10:00|22847.9|22827.9|22884.5|22864.5|22888.6|22868.6|22847.3|22827.3|70
1662484500000|2022-09-06 17:15:00|22887|22867|22879.5|22859.5|22887.3|22867.3|22867.9|22847.9|74
1662484800000|2022-09-06 17:20:00|22877|22857|22874.8|22854.8|22886.4|22866.4|22869.8|22849.8|76
1662485100000|2022-09-06 17:25:00|22877.3|22857.3|22856.2|22836.2|22884.5|22864.5|22850.9|22830.9|200
1662538500000|2022-09-07 08:15:00|22854.1|22834.1|22923.1|22903.1|22931.2|22903.1|22849.1|22814.1|131
1662538800000|2022-09-07 08:20:00|22925.3|22905.3|22977.4|22957.4|23025.3|23000|22923.4|22903.4|110
1662539100000|2022-09-07 08:25:00|22979.9|22959.9|22969.6|22929.6|22979.9|22959.9|22957.4|22907.4|14
1662539400000|2022-09-07 08:30:00|22969.9|22929.9|22907.7|22887.7|22969.9|22932.7|22903|22875.2|62
1662539700000|2022-09-07 08:35:00|22910.2|22890.2|22881.5|22861.5|22910.2|22890.2|22874.3|22841.8|63
1662540000000|2022-09-07 08:40:00|22884|22864|22848.6|22828.6|22891.5|22864|22841.1|22815.8|28
1662540300000|2022-09-07 08:45:00|22843.9|22823.9|22866.1|22846.1|22866.1|22846.1|22836.4|22810.8|36
1662540600000|2022-09-07 08:50:00|22870.8|22850.8|22876.7|22836.7|22876.7|22851.1|22866.1|22836.7|12
1662540900000|2022-09-07 08:55:00|22876.4|22836.4|22861.4|22841.4|22876.4|22844.2|22842.3|22822.3|38
1662541200000|2022-09-07 09:00:00|22863.5|22843.5|22874.2|22854.2|22886.7|22866.7|22863.5|22843.5|18
1662541500000|2022-09-07 09:05:00|22874.1|22854.1|22913.5|22893.5|22930.7|22905.7|22874.1|22854.1|30
1662541800000|2022-09-07 09:10:00|22925.7|22885.7|22896|22876|22925.7|22898.5|22896|22876|9
1662542100000|2022-09-07 09:15:00|22893.5|22873.5|22893.8|22873.8|22896|22876|22888.5|22868.5|37
1662542400000|2022-09-07 09:20:00|22895.9|22875.9|22908.1|22888.1|22910.3|22890.3|22893.4|22873.4|37
1662542700000|2022-09-07 09:25:00|22907.8|22887.8|22883.1|22863.1|22907.8|22887.8|22873.4|22853.4|15
1662543000000|2022-09-07 09:30:00|22887.4|22867.4|22880.9|22860.9|22895.6|22875.6|22880.6|22860.6|6
1662543300000|2022-09-07 09:35:00|22878.4|22858.4|22861.8|22841.8|22878.4|22858.4|22861.8|22841.8|33
1662543600000|2022-09-07 09:40:00|22863|22843|22865.5|22845.5|22865.5|22845.5|22860.8|22840.8|6
1662543900000|2022-09-07 09:45:00|22865.2|22845.2|22868.3|22848.3|22868.3|22848.3|22858.3|22838.3|9
1662544200000|2022-09-07 09:50:00|22863.3|22843.3|22850.8|22830.8|22863.3|22843.3|22850.8|22830.8|12
1662544500000|2022-09-07 09:55:00|22853.3|22833.3|22850.7|22830.7|22853.3|22833.3|22845.8|22825.8|79
1662544800000|2022-09-07 10:00:00|22848.2|22828.2|22840.7|22820.7|22853.2|22833.2|22840.7|22820.7|11
1662545100000|2022-09-07 10:05:00|22838.5|22818.5|22845.7|22825.7|22845.7|22825.7|22838.2|22818.2|11
1662545400000|2022-09-07 10:10:00|22843.2|22823.2|22853.2|22833.2|22853.2|22833.2|22840.7|22820.7|6
1662545700000|2022-09-07 10:15:00|22850.7|22830.7|22841.6|22821.6|22853.1|22833.1|22840.7|22820.7|41
1662546000000|2022-09-07 10:20:00|22839.4|22819.4|22768.8|22748.8|22839.4|22819.4|22768.8|22746.9|90
1662546300000|2022-09-07 10:25:00|22771.3|22751.3|22800.3|22780.3|22800.3|22780.3|22768.8|22748.8|52
1662546600000|2022-09-07 10:30:00|22798.1|22778.1|22726.2|22706.2|22798.1|22778.1|22726.2|22703.4|153
1662546900000|2022-09-07 10:35:00|22726.8|22706.8|22726.2|22706.2|22731.2|22711.2|22726.2|22706.2|62
1662547200000|2022-09-07 10:40:00|22726.5|22706.5|22684|22664|22728.7|22708.7|22684|22664|104
1662547500000|2022-09-07 10:45:00|22688.7|22668.7|22642.1|22622.1|22688.7|22668.7|22641.8|22621.8|138
1662547800000|2022-09-07 10:50:00|22641.8|22621.8|22669.2|22649.2|22669.3|22649.3|22634.3|22614.3|97
1662548100000|2022-09-07 10:55:00|22666.7|22646.7|22688.6|22668.6|22716.1|22696.1|22664.2|22644.2|51
1662548400000|2022-09-07 11:00:00|22690.8|22670.8|22681.1|22661.1|22698.6|22678.6|22676.1|22656.1|19
1662548700000|2022-09-07 11:05:00|22678.9|22658.9|22636.7|22616.7|22678.9|22658.9|22627.6|22607.6|62
1662549000000|2022-09-07 11:10:00|22638.9|22618.9|22646.7|22626.7|22656.7|22636.7|22634.5|22614.5|19
1662549300000|2022-09-07 11:15:00|22646.6|22626.6|22674.1|22654.1|22691.6|22671.6|22646.6|22626.6|46
1662549600000|2022-09-07 11:20:00|22674.4|22654.4|22657.2|22637.2|22676.6|22656.6|22654.7|22634.7|11
1662549900000|2022-09-07 11:25:00|22659.4|22639.4|22669.1|22649.1|22669.1|22649.1|22659.1|22639.1|15
1662550200000|2022-09-07 11:30:00|22666.9|22646.9|22681.6|22661.6|22681.6|22661.6|22666.6|22646.6|33
1662550500000|2022-09-07 11:35:00|22681.5|22661.5|22668.7|22648.7|22681.5|22661.5|22666.2|22646.2|75
1662550800000|2022-09-07 11:40:00|22666.5|22646.5|22627.1|22607.1|22666.5|22646.5|22621.8|22601.8|139
1662551100000|2022-09-07 11:45:00|22624.6|22604.6|22565.9|22545.9|22624.6|22604.6|22565.9|22545.9|264
1662551400000|2022-09-07 11:50:00|22563.7|22543.7|22557.7|22537.7|22570.9|22550.9|22502.7|22482.7|367
1662551700000|2022-09-07 11:55:00|22559.9|22539.9|22552.7|22532.7|22565.2|22545.2|22535.5|22515.5|165
1662552000000|2022-09-07 12:00:00|22557.1|22537.1|22501.2|22481.2|22577.7|22557.7|22491.5|22471.5|285
1662552300000|2022-09-07 12:05:00|22501.1|22481.1|22468.3|22448.3|22501.1|22481.1|22461.5|22441.5|256
1662552600000|2022-09-07 12:10:00|22466.1|22446.1|22519.5|22499.5|22519.5|22499.5|22455.8|22435.8|402
1662552900000|2022-09-07 12:15:00|22515.1|22495.1|22529.8|22509.8|22537.3|22517.3|22502.3|22482.3|108
1662553200000|2022-09-07 12:20:00|22530.4|22510.4|22578.8|22558.8|22578.8|22558.8|22530.4|22510.4|174
1662553500000|2022-09-07 12:25:00|22576.6|22556.6|22574.4|22554.4|22586.6|22566.6|22552.3|22532.3|80
1662553800000|2022-09-07 12:30:00|22566.9|22546.9|22596.9|22576.9|22639.4|22619.4|22564.4|22544.4|316
1662554100000|2022-09-07 12:35:00|22594.4|22574.4|22579.4|22559.4|22594.4|22574.4|22569.4|22549.4|77
1662554400000|2022-09-07 12:40:00|22581.9|22561.9|22566.9|22546.9|22596.9|22576.9|22564.4|22544.4|80
1662554700000|2022-09-07 12:45:00|22564.4|22544.4|22579.3|22559.3|22579.3|22559.3|22535|22515|168
1662555000000|2022-09-07 12:50:00|22586.5|22566.5|22608.3|22588.3|22609|22589|22539.3|22507.1|91
1662555300000|2022-09-07 12:55:00|22608.7|22588.7|22608.6|22588.6|22618.6|22598.6|22596.1|22576.1|32
1662555600000|2022-09-07 13:00:00|22606.5|22586.5|22479.6|22459.6|22606.5|22586.5|22479.6|22459.6|121
1662555900000|2022-09-07 13:05:00|22488.9|22468.9|22420.2|22400.2|22489.3|22469.3|22415.2|22395.2|351
1662556200000|2022-09-07 13:10:00|22419.9|22399.9|22393.3|22373.3|22420.2|22400.2|22393|22373|200
1662556500000|2022-09-07 13:15:00|22393|22373|22260.8|22240.8|22395.5|22375.5|22251.4|22231.4|351
1662556800000|2022-09-07 13:20:00|22261.1|22241.1|22387.3|22367.3|22404.8|22384.8|22251.4|22231.4|200
1662557100000|2022-09-07 13:25:00|22382.9|22362.9|22374.8|22354.8|22421.7|22401.7|22369.8|22349.8|419
1662557400000|2022-09-07 13:30:00|22379.1|22359.1|22424.4|22404.4|22442.3|22422.3|22364.8|22344.8|295
1662557700000|2022-09-07 13:35:00|22426.6|22406.6|22470.4|22450.4|22479.7|22459.7|22414.8|22394.8|144
1662558000000|2022-09-07 13:40:00|22470.1|22450.1|22576.9|22556.9|22636.6|22616.6|22469.7|22449.7|266
1662558300000|2022-09-07 13:45:00|22576.6|22556.6|22623.7|22603.7|22623.7|22603.7|22519.1|22499.1|224
1662558600000|2022-09-07 13:50:00|22624|22604|22614|22594|22629|22609|22609|22589|127
1662558900000|2022-09-07 13:55:00|22611.5|22591.5|22549.6|22529.6|22626.2|22606.2|22549.6|22529.6|166
1662559200000|2022-09-07 14:00:00|22549.3|22529.3|22550.3|22530.3|22584.6|22564.6|22544.6|22524.6|182
1662559500000|2022-09-07 14:05:00|22548.1|22528.1|22552.4|22532.4|22567.8|22542.8|22535.6|22515.6|195
1662559800000|2022-09-07 14:10:00|22566.8|22526.8|22530.2|22510.2|22575.2|22555.2|22527.7|22507.7|38
1662560100000|2022-09-07 14:15:00|22532.7|22512.7|22527.7|22507.7|22537.7|22517.7|22505.2|22485.2|142
1662560400000|2022-09-07 14:20:00|22530.2|22510.2|22517.7|22497.7|22560.2|22540.2|22500.2|22480.2|68
1662560700000|2022-09-07 14:25:00|22519.8|22499.8|22567.6|22547.6|22567.6|22547.6|22513|22493|53
1662561000000|2022-09-07 14:30:00|22570.1|22550.1|22624.8|22604.8|22625.1|22605.1|22565.1|22545.1|98
1662561300000|2022-09-07 14:35:00|22625.1|22605.1|22625.1|22605.1|22679.4|22659.4|22615.1|22595.1|285
1662561600000|2022-09-07 14:40:00|22622.6|22602.6|22587.6|22567.6|22622.6|22602.6|22575.7|22555.7|85
1662561900000|2022-09-07 14:45:00|22592.6|22572.6|22570|22550|22594.7|22574.7|22552.9|22532.9|63
1662562200000|2022-09-07 14:50:00|22574.4|22554.4|22553.2|22533.2|22582.5|22562.5|22538.5|22518.5|147
1662562500000|2022-09-07 14:55:00|22550.7|22530.7|22518.5|22498.5|22550.7|22530.7|22506.6|22486.6|149
1662562800000|2022-09-07 15:00:00|22516|22496|22504.4|22484.4|22518.8|22498.8|22494.1|22474.1|170
1662563100000|2022-09-07 15:05:00|22501.9|22481.9|22511.6|22491.6|22521.3|22501.3|22494.4|22474.4|146
1662563400000|2022-09-07 15:10:00|22509.4|22489.4|22474.4|22454.4|22509.4|22489.4|22474.4|22454.4|100
1662563700000|2022-09-07 15:15:00|22472.2|22452.2|22474|22454|22491.5|22471.5|22466.9|22446.9|319
1662564000000|2022-09-07 15:20:00|22471.5|22451.5|22486.5|22466.5|22498.4|22478.4|22471.5|22451.5|138
1662564300000|2022-09-07 15:25:00|22482.1|22462.1|22439|22419|22482.1|22462.1|22421.5|22401.5|171
1662564600000|2022-09-07 15:30:00|22431.8|22411.8|22426.8|22406.8|22444|22424|22426.8|22406.8|32
1662564900000|2022-09-07 15:35:00|22426.5|22406.5|22461.1|22441.1|22468.3|22448.3|22421.8|22401.8|138
1662565200000|2022-09-07 15:40:00|22458.9|22438.9|22446.1|22426.1|22461.1|22441.1|22436.1|22416.1|52
1662565500000|2022-09-07 15:45:00|22448.3|22428.3|22406.7|22386.7|22451.4|22431.4|22404.5|22384.5|125
1662565800000|2022-09-07 15:50:00|22404.5|22384.5|22416.4|22396.4|22423.9|22403.9|22399.2|22379.2|102
1662566100000|2022-09-07 15:55:00|22414.2|22394.2|22424.2|22404.2|22436.7|22416.7|22411.3|22391.3|124
1662566400000|2022-09-07 16:00:00|22424.5|22404.5|22458.5|22438.5|22461|22441|22424.5|22404.5|75
1662566700000|2022-09-07 16:05:00|22458.8|22438.8|22300.4|22280.4|22461|22441|22297.9|22277.9|537
1662567000000|2022-09-07 16:10:00|22300.1|22280.1|22249.2|22229.2|22300.4|22280.4|22249.2|22229.2|357
1662567300000|2022-09-07 16:15:00|22251.4|22231.4|22273.5|22253.5|22297.2|22277.2|22246.7|22226.7|394
1662567600000|2022-09-07 16:20:00|22278.2|22258.2|22290.3|22270.3|22309.7|22289.7|22232.3|22212.3|621
1662567900000|2022-09-07 16:25:00|22291|22271|22308.5|22288.5|22311.3|22291.3|22286|22266|240
1662568200000|2022-09-07 16:30:00|22311|22291|22333.5|22313.5|22374.7|22354.7|22306|22286|177
1662568500000|2022-09-07 16:35:00|22333.1|22313.1|22313.4|22293.4|22333.1|22313.1|22313.4|22293.4|164
1662568800000|2022-09-07 16:40:00|22301.3|22281.3|22294.1|22274.1|22304.1|22284.1|22291.6|22271.6|44
1662569100000|2022-09-07 16:45:00|22296.6|22276.6|22294|22274|22301.5|22281.5|22291.5|22271.5|30
1662569400000|2022-09-07 16:50:00|22291.5|22271.5|22313.4|22293.4|22313.4|22293.4|22284|22264|31
1662569700000|2022-09-07 16:55:00|22313|22293|22286.8|22266.8|22315.5|22295.5|22284.3|22264.3|555
1662570000000|2022-09-07 17:00:00|22289|22269|22282.1|22262.1|22289.3|22269.3|22282.1|22262.1|46
1662570300000|2022-09-07 17:05:00|22284.6|22264.6|22284.6|22264.6|22289.6|22269.6|22282.1|22262.1|54
1662570600000|2022-09-07 17:10:00|22282.4|22262.4|22257.4|22237.4|22282.4|22262.4|22252.7|22232.7|67
1662570900000|2022-09-07 17:15:00|22259.9|22239.9|22260.2|22240.2|22265.2|22245.2|22255.2|22235.2|55
1662571200000|2022-09-07 17:20:00|22258|22238|22255.2|22235.2|22262.7|22242.7|22252.7|22232.7|92
1662571500000|2022-09-07 17:25:00|22252.7|22232.7|22270.2|22250.2|22287.7|22263|22245.2|22225.2|168
1662624900000|2022-09-08 08:15:00|22266.3|22246.3|22361.7|22321.7|22386.7|22354.5|22266.3|22246.3|209
1662625200000|2022-09-08 08:20:00|22362|22322|22368.1|22348.1|22383.5|22363.5|22359.2|22322|62
1662625500000|2022-09-08 08:25:00|22363.8|22343.8|22363.4|22343.4|22366|22345.9|22353.5|22326|10
1662625800000|2022-09-08 08:30:00|22363.1|22343.1|22345.9|22325.9|22365.9|22345.9|22345.9|22320.9|15
1662626100000|2022-09-08 08:35:00|22340.9|22320.9|22311.6|22291.6|22345.9|22325.9|22302.3|22282.3|145
1662626400000|2022-09-08 08:40:00|22313.7|22293.7|22326.6|22286.6|22326.6|22303.4|22313.4|22286.2|101
1662626700000|2022-09-08 08:45:00|22314.1|22294.1|22316.5|22296.5|22349.1|22329.1|22314.1|22294.1|12
1662627000000|2022-09-08 08:50:00|22314|22294|22306.9|22286.9|22316.2|22296.2|22306.9|22286.9|4
1662627300000|2022-09-08 08:55:00|22306.8|22286.8|22340.8|22320.8|22340.8|22320.8|22299.3|22279.3|17
1662627600000|2022-09-08 09:00:00|22340.5|22320.5|22340.8|22320.8|22345.1|22325.1|22320.8|22300.8|51
1662627900000|2022-09-08 09:05:00|22338.3|22318.3|22320.8|22300.8|22340.8|22320.8|22320.8|22300.8|8
1662628200000|2022-09-08 09:10:00|22322.9|22302.9|22335.7|22315.7|22340.7|22320.7|22322.9|22302.9|11
1662628500000|2022-09-08 09:15:00|22333.2|22313.2|22335.7|22315.7|22340.7|22320.7|22316.1|22296.1|25
1662628800000|2022-09-08 09:20:00|22336.1|22316.1|22338.2|22318.2|22345.4|22325.4|22336.1|22316.1|12
1662629100000|2022-09-08 09:25:00|22340.7|22320.7|22345.3|22325.3|22345.3|22325.3|22340.7|22320.7|2
1662629400000|2022-09-08 09:30:00|22342.8|22322.8|22375.6|22355.6|22378.1|22358.1|22340.7|22320.7|16
1662629700000|2022-09-08 09:35:00|22377.8|22357.8|22370.6|22350.6|22380.6|22360.6|22368.1|22348.1|50
1662630000000|2022-09-08 09:40:00|22371|22351|22371.3|22351.3|22377.8|22357.8|22370.6|22350.6|28
1662630300000|2022-09-08 09:45:00|22373.4|22353.4|22338.8|22318.8|22373.4|22353.4|22338.4|22318.4|33
1662630600000|2022-09-08 09:50:00|22340.9|22320.9|22301.9|22281.9|22351.3|22326.3|22301.9|22281.9|39
1662630900000|2022-09-08 09:55:00|22299.4|22279.4|22301.9|22281.9|22301.9|22281.9|22299.4|22279.4|2
1662631200000|2022-09-08 10:00:00|22301.6|22281.6|22299.4|22279.4|22306.9|22286.9|22294.4|22274.4|10
1662631500000|2022-09-08 10:05:00|22301.5|22281.5|22285.4|22265.4|22301.5|22281.5|22241.5|22221.5|89
1662631800000|2022-09-08 10:10:00|22287.9|22267.9|22283.9|22263.9|22287.9|22267.9|22259.6|22239.6|61
1662632100000|2022-09-08 10:15:00|22281.8|22261.8|22281.7|22261.7|22284.6|22264.6|22280|22260|9
1662632400000|2022-09-08 10:20:00|22279.6|22259.6|22296.4|22276.4|22296.7|22276.7|22277.1|22257.1|14
1662632700000|2022-09-08 10:25:00|22288.9|22268.9|22242|22222|22288.9|22268.9|22237.4|22217.4|104
1662633000000|2022-09-08 10:30:00|22241.7|22221.7|22253.8|22233.8|22259.5|22239.5|22241.7|22221.7|12
1662633300000|2022-09-08 10:35:00|22256.3|22236.3|22256.3|22236.3|22261.3|22241.3|22247|22227|69
1662633600000|2022-09-08 10:40:00|22254.2|22234.2|22253.8|22233.8|22261.6|22241.6|22242|22222|194
1662633900000|2022-09-08 10:45:00|22251.6|22231.6|22261.3|22241.3|22263.8|22243.8|22251.3|22231.3|12
1662634200000|2022-09-08 10:50:00|22256.6|22236.6|22239.4|22219.4|22256.6|22236.6|22239.4|22219.4|59
1662634500000|2022-09-08 10:55:00|22243.7|22223.7|22250.1|22230.1|22260.1|22240.1|22243.7|22223.7|45
1662634800000|2022-09-08 11:00:00|22252.6|22232.6|22236.5|22216.5|22255.1|22235.1|22236.1|22216.1|145
1662635100000|2022-09-08 11:05:00|22238.6|22218.6|22256.5|22236.5|22263.6|22243.6|22238.6|22218.6|26
1662635400000|2022-09-08 11:10:00|22260.8|22240.8|22292.2|22272.2|22295|22275|22260.8|22240.8|139
1662635700000|2022-09-08 11:15:00|22294.4|22274.4|22320|22300|22331.8|22311.8|22294.3|22274.3|80
1662636000000|2022-09-08 11:20:00|22319.7|22299.7|22275.4|22255.4|22329.7|22309.7|22275.4|22255.4|24
1662636300000|2022-09-08 11:25:00|22275|22255|22265.3|22245.3|22275.7|22255|22265.3|22235.3|90
1662636600000|2022-09-08 11:30:00|22263.2|22243.2|22252.8|22232.8|22267.8|22247.8|22247.8|22227.8|91
1662636900000|2022-09-08 11:35:00|22257.8|22237.8|22264.9|22244.9|22264.9|22244.9|22257.4|22237.4|7
1662637200000|2022-09-08 11:40:00|22267.1|22247.1|22274.9|22254.9|22277.4|22257.4|22267.1|22247.1|11
1662637500000|2022-09-08 11:45:00|22269.9|22249.9|22247|22227|22275.6|22249.9|22247|22227|22
1662637800000|2022-09-08 11:50:00|22242.7|22222.7|22207|22187|22242.7|22222.7|22193.1|22173.1|116
1662638100000|2022-09-08 11:55:00|22212.7|22192.7|22208.4|22188.4|22215.9|22195.9|22195.6|22175.6|29
1662638400000|2022-09-08 12:00:00|22212.7|22192.7|22340.9|22320.9|22350.9|22330.9|22209.8|22189.8|274
1662638700000|2022-09-08 12:05:00|22347.7|22327.7|22256.6|22236.6|22360.2|22340.2|22256.6|22236.6|159
1662639000000|2022-09-08 12:10:00|22254.1|22234.1|22213|22193|22257|22237|22200.5|22180.5|169
1662639300000|2022-09-08 12:15:00|22215.1|22195.1|22200.8|22180.8|22255.1|22235.1|22198|22178|138
1662639600000|2022-09-08 12:20:00|22200.1|22180.1|22322.2|22302.2|22322.2|22302.2|22163.3|22139.8|173
1662639900000|2022-09-08 12:25:00|22327.2|22307.2|22324|22304|22348.7|22328.7|22255.1|22235.1|125
1662640200000|2022-09-08 12:30:00|22323.3|22303.3|22380.5|22360.5|22398.4|22378.4|22309.4|22289.4|173
1662640500000|2022-09-08 12:35:00|22384.8|22364.8|22412.9|22392.9|22415.4|22395.4|22357.9|22337.9|115
1662640800000|2022-09-08 12:40:00|22410.4|22390.4|22427.6|22407.6|22432.6|22412.6|22410.4|22390.4|142
1662641100000|2022-09-08 12:45:00|22425.4|22405.4|22377.2|22357.2|22425.4|22405.4|22335|22307.2|80
1662641400000|2022-09-08 12:50:00|22377.5|22357.5|22413.2|22393.2|22432.5|22411.8|22375|22355|188
1662641700000|2022-09-08 12:55:00|22412.5|22392.5|22332.8|22312.8|22417.9|22394.7|22315.4|22295.4|129
1662642000000|2022-09-08 13:00:00|22330.7|22310.7|22243.9|22223.9|22330.7|22310.7|22243.9|22223.9|276
1662642300000|2022-09-08 13:05:00|22243.5|22223.5|22278.2|22258.2|22283.2|22263.2|22238.5|22218.5|120
1662642600000|2022-09-08 13:10:00|22280.7|22260.7|22315.6|22295.6|22319.9|22299.9|22280.6|22260.6|88
1662642900000|2022-09-08 13:15:00|22313.1|22293.1|22463.1|22403.1|22463.1|22405.6|22310.6|22290.6|94
1662643200000|2022-09-08 13:20:00|22456|22436|22415.6|22395.6|22504.9|22484.9|22415.6|22395.6|131
1662643500000|2022-09-08 13:25:00|22413.1|22393.1|22388.1|22368.1|22440.2|22420.2|22385.9|22365.9|174
1662643800000|2022-09-08 13:30:00|22390.6|22370.6|22416.2|22396.2|22416.2|22396.2|22380.6|22360.6|119
1662644100000|2022-09-08 13:35:00|22414.1|22394.1|22441.2|22421.2|22466.2|22446.2|22410.9|22390.9|142
1662644400000|2022-09-08 13:40:00|22439.1|22419.1|22542.7|22522.7|22553|22533|22423.4|22403.4|198
1662644700000|2022-09-08 13:45:00|22543|22523|22560.5|22540.5|22561.2|22541.2|22493.7|22473.7|183
1662645000000|2022-09-08 13:50:00|22561.2|22541.2|22554|22534|22578.3|22558.3|22529.4|22509.4|180
1662645300000|2022-09-08 13:55:00|22553.7|22533.7|22536.1|22516.1|22581.2|22561.2|22521.1|22501.1|380
1662645600000|2022-09-08 14:00:00|22538.3|22518.3|22426.8|22406.8|22538.6|22518.6|22424.3|22404.3|267
1662645900000|2022-09-08 14:05:00|22421.8|22401.8|22420|22400|22453.3|22428.3|22385.7|22365.7|224
1662646200000|2022-09-08 14:10:00|22422.1|22402.1|22408.2|22388.2|22459.6|22439.6|22400.7|22380.7|103
1662646500000|2022-09-08 14:15:00|22406|22386|22458.2|22438.2|22458.2|22438.2|22395|22375|111
1662646800000|2022-09-08 14:20:00|22462.8|22442.8|22398.5|22378.5|22470|22450|22398.1|22378.1|44
1662647100000|2022-09-08 14:25:00|22398.1|22378.1|22362.8|22342.8|22409.9|22389.9|22362.8|22342.8|56
1662647400000|2022-09-08 14:30:00|22360.6|22340.6|22339.1|22319.1|22370.6|22350.6|22310.2|22290.2|325
1662647700000|2022-09-08 14:35:00|22339.5|22319.5|22319.5|22299.5|22344.5|22324.5|22302|22282|223
1662648000000|2022-09-08 14:40:00|22317|22297|22344.5|22324.5|22372|22352|22314.1|22294.1|101
1662648300000|2022-09-08 14:45:00|22342.3|22322.3|22339.1|22319.1|22342.3|22322.3|22306.9|22282.3|76
1662648600000|2022-09-08 14:50:00|22339.4|22319.4|22339.4|22319.4|22351.9|22331.9|22319.4|22299.4|57
1662648900000|2022-09-08 14:55:00|22345.9|22325.9|22335.1|22315.1|22371.9|22346.6|22330.4|22310.4|92
1662649200000|2022-09-08 15:00:00|22334.7|22314.7|22300.1|22280.1|22334.7|22314.7|22300.1|22280.1|98
1662649500000|2022-09-08 15:05:00|22305.1|22285.1|22322.6|22302.6|22362.9|22342.9|22285.4|22265.4|258
1662649800000|2022-09-08 15:10:00|22317.9|22297.9|22354.7|22334.7|22366.5|22337.5|22308.3|22288.3|242
1662650100000|2022-09-08 15:15:00|22356.8|22336.8|22372.9|22352.9|22377.5|22357.5|22333.2|22313.2|238
1662650400000|2022-09-08 15:20:00|22373.2|22353.2|22338.5|22318.5|22410|22390|22315.3|22295.3|160
1662650700000|2022-09-08 15:25:00|22338.2|22318.2|22202.1|22182.1|22338.2|22318.2|22202.1|22169.9|464
1662651000000|2022-09-08 15:30:00|22199.6|22179.6|22222.1|22202.1|22253.9|22233.9|22199.6|22179.6|193
1662651300000|2022-09-08 15:35:00|22217.4|22197.4|22115.3|22095.3|22217.4|22197.4|22104.6|22078.8|302
1662651600000|2022-09-08 15:40:00|22113.1|22093.1|22119.5|22099.5|22141.7|22121.7|22099.5|22079.5|141
1662651900000|2022-09-08 15:45:00|22121.7|22101.7|22130.2|22110.2|22130.2|22110.2|22107|22087|162
1662652200000|2022-09-08 15:50:00|22138.4|22098.4|22133.1|22113.1|22140.6|22120.6|22120.6|22098.4|120
1662652500000|2022-09-08 15:55:00|22135.2|22115.2|22051.6|22031.6|22140.6|22120.6|22049.1|22029.1|412
1662652800000|2022-09-08 16:00:00|22047.3|22027.3|22044.8|22024.8|22062.3|22042.3|22007.7|21987.7|342
1662653100000|2022-09-08 16:05:00|22047|22027|22069.8|22049.8|22072|22052|22024.8|22004.8|226
1662653400000|2022-09-08 16:10:00|22069.5|22049.5|22054.8|22034.8|22069.5|22049.5|22044.4|22024.4|82
1662653700000|2022-09-08 16:15:00|22056.9|22036.9|22082.3|22062.3|22084.1|22064.1|22049.8|22029.8|102
1662654000000|2022-09-08 16:20:00|22084.4|22064.4|22150.1|22130.1|22164.4|22144.4|22084.4|22064.4|545
1662654300000|2022-09-08 16:25:00|22152.6|22132.6|22167.3|22147.3|22180.5|22160.5|22150.8|22130.8|104
1662654600000|2022-09-08 16:30:00|22169.8|22149.8|22147.6|22127.6|22170.1|22150.1|22147.6|22127.6|56
1662654900000|2022-09-08 16:35:00|22152.6|22132.6|22167.9|22147.9|22182.6|22162.6|22152.6|22132.6|66
1662655200000|2022-09-08 16:40:00|22172.6|22152.6|22163.2|22143.2|22182.9|22162.9|22163.2|22143.2|335
1662655500000|2022-09-08 16:45:00|22165.4|22145.4|22175.4|22155.4|22175.4|22155.4|22162.9|22142.9|62
1662655800000|2022-09-08 16:50:00|22173.2|22153.2|22172.1|22152.1|22175.4|22155.4|22165.4|22145.4|23
1662656100000|2022-09-08 16:55:00|22169.6|22149.6|22170|22150|22177.5|22157.5|22165|22145|43
1662656400000|2022-09-08 17:00:00|22167.5|22147.5|22177.5|22157.5|22180|22160|22167.5|22147.5|293
1662656700000|2022-09-08 17:05:00|22180|22160|22221|22201|22221|22201|22177.5|22157.5|108
1662657000000|2022-09-08 17:10:00|22223.1|22203.1|22249.9|22229.9|22250.3|22230.3|22215.3|22195.3|189
1662657300000|2022-09-08 17:15:00|22250.6|22230.6|22264.2|22244.2|22266.7|22246.7|22233.1|22213.1|109
1662657600000|2022-09-08 17:20:00|22262|22242|22254.2|22234.2|22269.5|22249.5|22229.5|22209.5|161
1662657900000|2022-09-08 17:25:00|22256.7|22236.7|22264.9|22244.9|22270.2|22250.2|22244.5|22224.5|233
1662711300000|2022-09-09 08:15:00|22263.5|22243.5|22520.6|22500.6|22528.1|22503.1|22263.5|22243.5|181
1662711600000|2022-09-09 08:20:00|22521|22501|22582|22562|22629.5|22589.5|22520.2|22500.2|100
1662711900000|2022-09-09 08:25:00|22584.1|22564.1|22547.3|22527.3|22622|22594.5|22544.8|22517|64
1662712200000|2022-09-09 08:30:00|22549.5|22529.5|22520.2|22500.2|22550.2|22530.2|22517.3|22487.3|55
1662712500000|2022-09-09 08:35:00|22518.1|22498.1|22540.5|22520.5|22540.5|22520.5|22509.1|22489.1|37
1662712800000|2022-09-09 08:40:00|22542.7|22522.7|22545.5|22525.5|22550.5|22530.5|22532.7|22512.7|24
1662713100000|2022-09-09 08:45:00|22543.4|22523.4|22543|22523|22548|22528|22533|22513|30
1662713400000|2022-09-09 08:50:00|22545.5|22525.5|22538|22518|22548|22528|22533|22513|29
1662713700000|2022-09-09 08:55:00|22540.5|22520.5|22517.9|22497.9|22540.5|22520.5|22513|22493|17
1662714000000|2022-09-09 09:00:00|22515.8|22495.8|22507.9|22487.9|22515.8|22495.8|22487.9|22467.9|28
1662714300000|2022-09-09 09:05:00|22517.6|22497.6|22532.5|22512.5|22535|22515|22517.6|22497.6|31
1662714600000|2022-09-09 09:10:00|22530|22510|22517.5|22497.5|22530|22510|22517.5|22497.5|13
1662714900000|2022-09-09 09:15:00|22517.1|22497.1|22514.6|22494.6|22521.7|22497.1|22489.6|22469.6|17
1662715200000|2022-09-09 09:20:00|22512.5|22492.5|22505|22485|22512.5|22492.5|22502.1|22482.1|11
1662715500000|2022-09-09 09:25:00|22505.3|22485.3|22457.1|22437.1|22507.5|22487.5|22457.1|22437.1|35
1662715800000|2022-09-09 09:30:00|22452.8|22432.8|22392.8|22372.8|22452.8|22432.8|22385.3|22365.3|52
1662716100000|2022-09-09 09:35:00|22393.2|22373.2|22443.5|22423.5|22460.3|22440.3|22393.2|22373.2|37
1662716400000|2022-09-09 09:40:00|22444.3|22424.3|22468.5|22448.5|22478.1|22458.1|22444.3|22424.3|17
1662716700000|2022-09-09 09:45:00|22470.6|22450.6|22463.5|22443.5|22470.6|22450.6|22460.6|22440.6|7
1662717000000|2022-09-09 09:50:00|22465.6|22445.6|22457.3|22437.3|22473.1|22453.1|22453.1|22433.1|13
1662717300000|2022-09-09 09:55:00|22458.1|22438.1|22470.2|22450.2|22470.6|22450.6|22440.6|22420.6|28
1662717600000|2022-09-09 10:00:00|22467.7|22447.7|22439.2|22419.2|22467.7|22447.7|22439.2|22419.2|14
1662717900000|2022-09-09 10:05:00|22434.9|22414.9|22425.1|22405.1|22434.9|22414.9|22417.6|22397.6|8
1662718200000|2022-09-09 10:10:00|22427.6|22407.6|22420.1|22400.1|22427.6|22407.6|22412.6|22392.6|13
1662718500000|2022-09-09 10:15:00|22422.6|22402.6|22425.1|22405.1|22427.2|22407.2|22422.6|22402.6|3
1662718800000|2022-09-09 10:20:00|22418.7|22398.7|22432.6|22412.6|22432.6|22412.6|22407.6|22387.6|6
1662719100000|2022-09-09 10:25:00|22432.9|22412.9|22437.6|22417.6|22440.1|22420.1|22432.9|22412.9|7
1662719400000|2022-09-09 10:30:00|22437.5|22417.5|22437.5|22417.5|22437.5|22417.5|22432.5|22412.5|22
1662719700000|2022-09-09 10:35:00|22439.7|22419.7|22442.5|22422.5|22442.5|22422.5|22427.9|22407.9|12
1662720000000|2022-09-09 10:40:00|22444.6|22424.6|22455.4|22435.4|22474.3|22454.3|22444.6|22424.6|92
1662720300000|2022-09-09 10:45:00|22455.7|22435.7|22430|22410|22455.7|22435.7|22430|22410|10
1662720600000|2022-09-09 10:50:00|22432.1|22412.1|22434.9|22414.9|22434.9|22414.9|22432.1|22412.1|6
1662720900000|2022-09-09 10:55:00|22434.2|22414.2|22420.3|22400.3|22434.2|22414.2|22415.3|22395.3|17
1662721200000|2022-09-09 11:00:00|22425.3|22405.3|22440.3|22420.3|22440.3|22420.3|22425.3|22405.3|17
1662721500000|2022-09-09 11:05:00|22444.5|22424.5|22467.8|22447.8|22470.3|22450.3|22444.5|22424.5|9
1662721800000|2022-09-09 11:10:00|22472.8|22452.8|22492.4|22472.4|22497.4|22474.9|22461|22437.4|49
1662722100000|2022-09-09 11:15:00|22497.4|22477.4|22487.3|22467.3|22497.4|22477.4|22474.8|22454.8|40
1662722400000|2022-09-09 11:20:00|22489.8|22469.8|22494.8|22474.8|22499.8|22479.8|22489.8|22469.8|35
1662722700000|2022-09-09 11:25:00|22492.3|22472.3|22489.8|22449.8|22494.8|22474.8|22484.8|22449.8|14
1662723000000|2022-09-09 11:30:00|22472.3|22452.3|22400.5|22380.5|22472.3|22452.3|22400.1|22380.1|76
1662723300000|2022-09-09 11:35:00|22400.1|22380.1|22432.2|22412.2|22436.5|22416.5|22399.8|22379.8|31
1662723600000|2022-09-09 11:40:00|22434.7|22414.7|22419.7|22399.7|22437.2|22417.2|22417.2|22392.2|7
1662723900000|2022-09-09 11:45:00|22421.8|22401.8|22412.2|22392.2|22424.7|22404.7|22407.2|22387.2|14
1662724200000|2022-09-09 11:50:00|22409.7|22389.7|22432.2|22412.2|22437.2|22417.2|22407.2|22387.2|29
1662724500000|2022-09-09 11:55:00|22429.7|22409.7|22432.2|22412.2|22442.2|22422.2|22412.2|22392.2|243
1662724800000|2022-09-09 12:00:00|22431.8|22411.8|22492.1|22472.1|22497.1|22477.1|22407.2|22387.2|119
1662725100000|2022-09-09 12:05:00|22494.3|22474.3|22479.6|22459.6|22494.6|22474.6|22454.6|22434.6|53
1662725400000|2022-09-09 12:10:00|22480.7|22460.7|22439.6|22419.6|22491.7|22471.7|22439.6|22419.6|63
1662725700000|2022-09-09 12:15:00|22437.5|22417.5|22387.8|22367.8|22437.5|22417.5|22377.8|22357.8|57
1662726000000|2022-09-09 12:20:00|22385.3|22365.3|22414.5|22394.5|22421.7|22401.7|22364.9|22337.1|96
1662726300000|2022-09-09 12:25:00|22416.7|22396.7|22357.4|22337.4|22422|22402|22357.4|22337.4|56
1662726600000|2022-09-09 12:30:00|22349.9|22329.9|22355.3|22335.3|22362.4|22342.4|22339.9|22319.9|83
1662726900000|2022-09-09 12:35:00|22352.8|22332.8|22360.2|22340.2|22370.2|22350.2|22345.3|22325.3|118
1662727200000|2022-09-09 12:40:00|22362.7|22342.7|22383.1|22363.1|22447.7|22427.7|22362.7|22342.7|119
1662727500000|2022-09-09 12:45:00|22380.6|22360.6|22360.9|22340.9|22380.6|22360.6|22341.3|22321.3|30
1662727800000|2022-09-09 12:50:00|22363.4|22343.4|22415.2|22395.2|22415.2|22395.2|22363.4|22343.4|56
1662728100000|2022-09-09 12:55:00|22412.7|22392.7|22400.5|22380.5|22430.2|22410.2|22395.9|22375.9|68
1662728400000|2022-09-09 13:00:00|22400.9|22380.9|22447.3|22427.3|22451.9|22431.5|22400.9|22380.9|92
1662728700000|2022-09-09 13:05:00|22447.2|22427.2|22499.4|22479.4|22500.7|22479.4|22407.2|22387.2|92
1662729000000|2022-09-09 13:10:00|22500.1|22480.1|22504.3|22484.3|22516.5|22496.5|22494.3|22461.8|128
1662729300000|2022-09-09 13:15:00|22501.8|22481.8|22516.8|22496.8|22519.3|22499.3|22494.3|22474.3|38
1662729600000|2022-09-09 13:20:00|22514.7|22494.7|22481.8|22461.8|22514.7|22494.7|22474.3|22454.3|64
1662729900000|2022-09-09 13:25:00|22479.7|22459.7|22439.3|22419.3|22479.7|22459.7|22432.1|22412.1|70
1662730200000|2022-09-09 13:30:00|22437.1|22417.1|22523.5|22503.5|22527.7|22507.7|22437.1|22417.1|257
1662730500000|2022-09-09 13:35:00|22519.2|22499.2|22543.1|22523.1|22545.2|22525.2|22501|22481|249
1662730800000|2022-09-09 13:40:00|22545.2|22525.2|22511.7|22491.7|22545.6|22525.6|22511.7|22491.7|85
1662731100000|2022-09-09 13:45:00|22513.8|22493.8|22563.4|22543.4|22567.7|22547.7|22508.4|22488.4|127
1662731400000|2022-09-09 13:50:00|22565.5|22545.5|22543|22523|22573.4|22553.4|22533|22513|103
1662731700000|2022-09-09 13:55:00|22545.5|22525.5|22639.4|22619.4|22649|22629|22533|22513|273
1662732000000|2022-09-09 14:00:00|22645.7|22625.7|22624.7|22604.7|22669|22649|22613|22593|129
1662732300000|2022-09-09 14:05:00|22622.6|22602.6|22595.1|22575.1|22624.7|22604.7|22592.6|22572.6|92
1662732600000|2022-09-09 14:10:00|22590.1|22570.1|22539.7|22519.7|22595.1|22575.1|22537.6|22517.6|131
1662732900000|2022-09-09 14:15:00|22537.6|22517.6|22549|22529|22551.9|22531.9|22524.4|22504.4|144
1662733200000|2022-09-09 14:20:00|22549.4|22529.4|22544.4|22524.4|22551.5|22531.5|22517.7|22497.7|126
1662733500000|2022-09-09 14:25:00|22546.9|22526.9|22586.9|22566.9|22596.1|22576.1|22544.4|22524.4|145
1662733800000|2022-09-09 14:30:00|22589|22569|22589.7|22569.7|22594.7|22574.7|22559.7|22539.7|143
1662734100000|2022-09-09 14:35:00|22584.7|22564.7|22594|22574|22601.5|22581.5|22574.7|22554.7|105
1662734400000|2022-09-09 14:40:00|22596.5|22576.5|22757.8|22737.8|22772.8|22752.8|22596.5|22576.5|423
1662734700000|2022-09-09 14:45:00|22758.2|22738.2|22822|22802|22906.6|22886.6|22758.2|22738.2|406
1662735000000|2022-09-09 14:50:00|22819.9|22799.9|22794.9|22774.9|22839.1|22819.1|22762.4|22742.4|177
1662735300000|2022-09-09 14:55:00|22799.9|22779.9|22832|22812|22862|22842|22799.9|22779.9|127
1662735600000|2022-09-09 15:00:00|22832.4|22812.4|22866.9|22846.9|22876.2|22856.2|22819.5|22799.5|206
1662735900000|2022-09-09 15:05:00|22861.9|22841.9|22899.4|22879.4|22901.5|22881.5|22859.1|22839.1|99
1662736200000|2022-09-09 15:10:00|22904|22884|22907.3|22887.3|22921.5|22901.5|22894.8|22874.8|224
1662736500000|2022-09-09 15:15:00|22909.8|22889.8|22917.3|22897.3|22922.3|22902.3|22902.3|22882.3|142
1662736800000|2022-09-09 15:20:00|22919.4|22899.4|22884.7|22864.7|22919.8|22899.8|22884.7|22864.7|85
1662737100000|2022-09-09 15:25:00|22885.1|22865.1|22859.7|22839.7|22889.7|22869.7|22859.7|22839.7|114
1662737400000|2022-09-09 15:30:00|22861.8|22841.8|22840.1|22820.1|22886.8|22866.8|22837.6|22817.6|162
1662737700000|2022-09-09 15:35:00|22840.5|22820.5|22927.2|22907.2|22927.2|22907.2|22840.5|22820.5|149
1662738000000|2022-09-09 15:40:00|22929.3|22909.3|22897.2|22877.2|22933.9|22913.9|22897.2|22877.2|121
1662738300000|2022-09-09 15:45:00|22894.7|22874.7|22884.6|22864.6|22907.1|22887.1|22884.6|22864.6|62
1662738600000|2022-09-09 15:50:00|22882.5|22862.5|22780.4|22760.4|22882.5|22862.5|22775.4|22755.4|216
1662738900000|2022-09-09 15:55:00|22781.1|22761.1|22763.2|22743.2|22810|22790|22763.2|22743.2|327
1662739200000|2022-09-09 16:00:00|22765.3|22745.3|22762.1|22742.1|22794.2|22774.2|22727.8|22707.8|143
1662739500000|2022-09-09 16:05:00|22759.6|22739.6|22783.8|22763.8|22801.3|22781.3|22752|22732|210
1662739800000|2022-09-09 16:10:00|22786.3|22766.3|22823.8|22803.8|22831.3|22811.3|22786.3|22766.3|74
1662740100000|2022-09-09 16:15:00|22821.3|22801.3|22801.2|22781.2|22831.3|22811.3|22783.7|22763.7|83
1662740400000|2022-09-09 16:20:00|22800.8|22780.8|22737.9|22717.9|22813.7|22793.7|22737.9|22717.9|429
1662740700000|2022-09-09 16:25:00|22737.6|22717.6|22760.4|22740.4|22765.4|22745.4|22715.4|22695.4|166
1662741000000|2022-09-09 16:30:00|22762.5|22742.5|22787.9|22767.9|22787.9|22767.9|22760.4|22740.4|99
1662741300000|2022-09-09 16:35:00|22790|22770|22795.4|22775.4|22805|22785|22787.9|22767.9|113
1662741600000|2022-09-09 16:40:00|22797.5|22777.5|22795.4|22775.4|22800.4|22780.4|22785.4|22765.4|61
1662741900000|2022-09-09 16:45:00|22802.1|22782.1|22805.3|22785.3|22816.1|22796.1|22792.8|22772.8|115
1662742200000|2022-09-09 16:50:00|22803.2|22783.2|22792|22772|22803.2|22783.2|22782.4|22762.4|36
1662742500000|2022-09-09 16:55:00|22792.4|22772.4|22787.8|22767.8|22792.4|22772.4|22775.3|22755.3|44
1662742800000|2022-09-09 17:00:00|22787.4|22767.4|22762.8|22742.8|22787.8|22767.8|22754.9|22734.9|58
1662743100000|2022-09-09 17:05:00|22764.9|22744.9|22767.7|22747.7|22770.3|22750.3|22762.7|22742.7|39
1662743400000|2022-09-09 17:10:00|22769.9|22749.9|22759.8|22739.8|22772.4|22752.4|22755.2|22735.2|108
1662743700000|2022-09-09 17:15:00|22762|22742|22777.7|22757.7|22777.7|22757.7|22752.7|22732.7|143
1662744000000|2022-09-09 17:20:00|22781.9|22761.9|22841.9|22821.9|22846.9|22826.9|22773.1|22753.1|194
1662744300000|2022-09-09 17:25:00|22844|22824|22891.5|22871.5|22891.5|22871.5|22839|22819|330
1662970500000|2022-09-12 08:15:00|22834.7|22774.7|22892.6|22872.6|22904.7|22877.2|22826.7|22774.7|200
1662970800000|2022-09-12 08:20:00|22892.2|22872.2|22789.6|22769.6|22894.7|22874.7|22777.6|22750.1|52
1662971100000|2022-09-12 08:25:00|22791.7|22771.7|22814.6|22794.6|22821.4|22800.1|22789.4|22769.4|126
1662971400000|2022-09-12 08:30:00|22816.7|22796.7|22803|22783|22816.7|22796.7|22803|22783|13
1662971700000|2022-09-12 08:35:00|22802.1|22782.1|22739.8|22719.8|22804.6|22784.6|22722.8|22702.8|65
1662972000000|2022-09-12 08:40:00|22741.8|22721.8|22732.7|22712.7|22742.3|22722.3|22727.7|22707.7|12
1662972300000|2022-09-12 08:45:00|22735.2|22715.2|22746.8|22726.8|22752.3|22729.8|22732.7|22712.3|21
1662972600000|2022-09-12 08:50:00|22748.8|22728.8|22779.3|22759.3|22779.3|22759.3|22746.8|22726.8|43
1662972900000|2022-09-12 08:55:00|22780.2|22760.2|22799.7|22779.7|22799.7|22779.7|22773.8|22753.8|21
1662973200000|2022-09-12 09:00:00|22802.2|22782.2|22797.2|22777.2|22809.7|22789.7|22792.2|22772.2|28
1662973500000|2022-09-12 09:05:00|22796.7|22776.7|22796.3|22776.3|22801.3|22781.3|22794.2|22774.2|12
1662973800000|2022-09-12 09:10:00|22793.8|22773.8|22801.7|22781.7|22801.7|22781.7|22793.8|22773.8|9
1662974100000|2022-09-12 09:15:00|22803.7|22783.7|22791.2|22771.2|22803.7|22783.7|22788.7|22768.7|5
1662974400000|2022-09-12 09:20:00|22784.2|22764.2|22783.7|22763.7|22788.7|22768.7|22783.7|22763.7|6
1662974700000|2022-09-12 09:25:00|22771.2|22751.2|22751.2|22731.2|22771.2|22751.2|22751.2|22731.2|4
1662975000000|2022-09-12 09:30:00|22748.7|22728.7|22746.1|22726.1|22751.2|22731.2|22746.1|22726.1|4
1662975300000|2022-09-12 09:35:00|22743.6|22723.6|22734.5|22714.5|22744.1|22724.1|22722.5|22702.5|9
1662975600000|2022-09-12 09:40:00|22738.6|22718.6|22769.3|22749.3|22778.4|22758.4|22738.6|22718.6|38
1662975900000|2022-09-12 09:45:00|22764.3|22744.3|22756.8|22736.8|22764.3|22744.3|22751.8|22731.8|54
1662976200000|2022-09-12 09:50:00|22756.7|22736.7|22765.8|22745.8|22793.3|22770.8|22756.3|22736.3|55
1662976500000|2022-09-12 09:55:00|22776.9|22756.9|22778.3|22758.3|22785.8|22765.8|22773.3|22753.3|20
1662976800000|2022-09-12 10:00:00|22777.4|22757.4|22783.3|22763.3|22783.3|22763.3|22730.8|22710.8|50
1662977100000|2022-09-12 10:05:00|22783.2|22763.2|22808.2|22788.2|22808.2|22788.2|22783.2|22761.9|24
1662977400000|2022-09-12 10:10:00|22807.8|22787.8|22787.8|22767.8|22807.8|22787.8|22787.8|22767.8|14
1662977700000|2022-09-12 10:15:00|22783.2|22763.2|22743.2|22723.2|22783.2|22763.2|22740.7|22720.7|16
1662978000000|2022-09-12 10:20:00|22748.2|22728.2|22759.8|22739.8|22759.8|22739.8|22735.7|22715.7|14
1662978300000|2022-09-12 10:25:00|22760.7|22740.7|22743.2|22723.2|22773.2|22753.2|22743.2|22723.2|11
1662978600000|2022-09-12 10:30:00|22741.1|22721.1|22740.6|22720.6|22741.1|22721.1|22728.6|22708.6|27
1662978900000|2022-09-12 10:35:00|22741.1|22721.1|22780.6|22760.6|22780.6|22760.6|22741.1|22721.1|18
1662979200000|2022-09-12 10:40:00|22795.1|22775.1|22773.1|22753.1|22805.1|22785.1|22773.1|22753.1|31
1662979500000|2022-09-12 10:45:00|22775.6|22755.6|22783.1|22763.1|22793.1|22773.1|22773.1|22753.1|7
1662979800000|2022-09-12 10:50:00|22780.6|22760.6|22818|22798|22835.6|22815.6|22780.6|22760.6|27
1662980100000|2022-09-12 10:55:00|22815.5|22795.5|22808|22788|22818|22798|22783|22760.5|26
1662980400000|2022-09-12 11:00:00|22805.5|22785.5|22785.9|22765.9|22825.5|22805.5|22783.5|22763.5|132
1662980700000|2022-09-12 11:05:00|22783.9|22763.9|22765.9|22745.9|22798.4|22778.4|22763.9|22743.9|20
1662981000000|2022-09-12 11:10:00|22768.4|22748.4|22778.4|22758.4|22780.9|22760.9|22768.4|22748.4|5
1662981300000|2022-09-12 11:15:00|22775.9|22755.9|22790.9|22770.9|22820.9|22800.9|22775.9|22753.4|18
1662981600000|2022-09-12 11:20:00|22793.4|22773.4|22790.9|22770.9|22793.4|22773.4|22788.4|22768.4|7
1662981900000|2022-09-12 11:25:00|22792.9|22772.9|22820.4|22800.4|22820.4|22800.4|22792.9|22769.5|20
1662982200000|2022-09-12 11:30:00|22819.9|22799.9|22810.4|22790.4|22842.9|22815.4|22810.4|22790.4|24
1662982500000|2022-09-12 11:35:00|22812.4|22792.4|22820.3|22780.3|22822.8|22797.8|22790.8|22770.8|26
1662982800000|2022-09-12 11:40:00|22822.4|22782.4|22820.8|22800.8|22827.8|22800.8|22802.8|22782.4|9
1662983100000|2022-09-12 11:45:00|22818.7|22798.7|22790.3|22770.3|22823.3|22803.3|22790.3|22770.3|18
1662983400000|2022-09-12 11:50:00|22787.8|22767.8|22807.8|22787.8|22808.2|22788.2|22785.3|22765.3|18
1662983700000|2022-09-12 11:55:00|22810.3|22790.3|22745.2|22725.2|22810.3|22790.3|22732.8|22712.8|62
1662984000000|2022-09-12 12:00:00|22753.4|22733.4|22795.7|22775.7|22820.2|22800.2|22750.2|22727.3|84
1662984300000|2022-09-12 12:05:00|22795.2|22775.2|22787.7|22767.7|22804.8|22784.8|22783.6|22763.6|47
1662984600000|2022-09-12 12:10:00|22774.1|22754.1|22770.6|22750.6|22785.2|22765.2|22720.6|22700.6|89
1662984900000|2022-09-12 12:15:00|22774.7|22754.7|22700.4|22680.4|22774.7|22754.7|22676.5|22656.5|770
1662985200000|2022-09-12 12:20:00|22699.9|22679.9|22599.9|22579.9|22699.9|22679.9|22588.3|22568.3|210
1662985500000|2022-09-12 12:25:00|22602|22582|22660.4|22640.4|22662.9|22642.9|22597.9|22577.9|379
1662985800000|2022-09-12 12:30:00|22650.2|22630.2|22582.8|22562.8|22650.2|22630.2|22575.4|22555.4|165
1662986100000|2022-09-12 12:35:00|22580.3|22560.3|22597.8|22577.8|22610.3|22590.3|22560.3|22540.3|122
1662986400000|2022-09-12 12:40:00|22600.3|22580.3|22578.7|22558.7|22605.3|22585.3|22566.7|22546.7|92
1662986700000|2022-09-12 12:45:00|22574.6|22554.6|22566.2|22546.2|22581.2|22561.2|22566.2|22546.2|42
1662987000000|2022-09-12 12:50:00|22568.2|22548.2|22538.2|22518.2|22573.7|22553.7|22510.7|22490.7|70
1662987300000|2022-09-12 12:55:00|22538.7|22518.7|22523.6|22503.6|22555.7|22535.7|22523.6|22503.6|128
1662987600000|2022-09-12 13:00:00|22521.1|22501.1|22543.6|22523.6|22571.6|22548.6|22518.2|22498.2|72
1662987900000|2022-09-12 13:05:00|22539.5|22519.5|22575.2|22555.2|22595.2|22575.2|22521.6|22501.6|102
1662988200000|2022-09-12 13:10:00|22577.7|22557.7|22590.2|22570.2|22590.2|22570.2|22527.7|22507.7|75
1662988500000|2022-09-12 13:15:00|22587.7|22567.7|22606.3|22586.3|22614.2|22594.2|22587.7|22567.7|59
1662988800000|2022-09-12 13:20:00|22603.8|22583.8|22604.2|22584.2|22604.2|22584.2|22581.7|22561.7|23
1662989100000|2022-09-12 13:25:00|22606.7|22586.7|22606.7|22586.7|22609.2|22586.7|22587.6|22567.6|36
1662989400000|2022-09-12 13:30:00|22604.6|22584.6|22616.6|22596.6|22621.2|22601.2|22572.1|22552.1|137
1662989700000|2022-09-12 13:35:00|22619.1|22599.1|22500|22480|22619.1|22599.1|22500|22480|123
1662990000000|2022-09-12 13:40:00|22502.1|22482.1|22469.6|22449.6|22509.1|22489.1|22454.6|22434.6|156
1662990300000|2022-09-12 13:45:00|22459.6|22439.6|22524.5|22504.5|22562.1|22542.1|22457.5|22437.5|237
1662990600000|2022-09-12 13:50:00|22519.5|22499.5|22514.1|22494.1|22524.5|22504.5|22502.5|22482.5|70
1662990900000|2022-09-12 13:55:00|22531.6|22491.6|22489|22469|22536.5|22516.5|22489|22469|87
1662991200000|2022-09-12 14:00:00|22480.4|22460.4|22453.1|22433.1|22481.1|22461.1|22434|22414|114
1662991500000|2022-09-12 14:05:00|22458.1|22438.1|22394|22374|22461|22441|22374.9|22354.9|153
1662991800000|2022-09-12 14:10:00|22396|22376|22384|22364|22414|22394|22371.5|22351.5|103
1662992100000|2022-09-12 14:15:00|22389|22369|22391.4|22371.4|22396.5|22376.5|22383.9|22363.9|110
1662992400000|2022-09-12 14:20:00|22393.9|22373.9|22443.5|22423.5|22458.9|22438.9|22386.4|22366.4|133
1662992700000|2022-09-12 14:25:00|22444.4|22424.4|22388.9|22368.9|22459.8|22434.4|22386.9|22366.9|105
1662993000000|2022-09-12 14:30:00|22386.4|22366.4|22386.4|22366.4|22386.4|22366.4|22332.8|22312.8|205
1662993300000|2022-09-12 14:35:00|22391.4|22371.4|22369.3|22349.3|22401.4|22381.4|22364.8|22344.8|81
1662993600000|2022-09-12 14:40:00|22367.3|22347.3|22325.2|22305.2|22374.3|22354.3|22317.3|22297.3|156
1662993900000|2022-09-12 14:45:00|22323.2|22303.2|22353.6|22333.6|22362.7|22342.7|22320.7|22300.7|92
1662994200000|2022-09-12 14:50:00|22351.6|22331.6|22360.6|22340.6|22369.1|22349.1|22351.1|22331.1|128
1662994500000|2022-09-12 14:55:00|22361.1|22341.1|22410.6|22390.6|22415.6|22395.6|22361.1|22341.1|119
1662994800000|2022-09-12 15:00:00|22408.1|22388.1|22406.1|22386.1|22413.6|22393.6|22396.1|22376.1|97
1662995100000|2022-09-12 15:05:00|22405.6|22385.6|22404|22384|22413.5|22393.5|22398.5|22378.5|113
1662995400000|2022-09-12 15:10:00|22401|22381|22409|22389|22421|22401|22386.9|22366.9|329
1662995700000|2022-09-12 15:15:00|22408|22388|22501.4|22481.4|22501.4|22481.4|22389|22366|169
1662996000000|2022-09-12 15:20:00|22503.9|22483.9|22448.9|22428.9|22511.4|22491.4|22448.9|22428.9|86
1662996300000|2022-09-12 15:25:00|22446.9|22426.9|22413.9|22393.9|22446.9|22426.9|22404.4|22384.4|51
1662996600000|2022-09-12 15:30:00|22411.4|22391.4|22393.2|22373.2|22423.9|22403.9|22390.7|22370.7|148
1662996900000|2022-09-12 15:35:00|22389.2|22369.2|22380.3|22360.3|22395.7|22375.7|22380.3|22360.3|60
1662997200000|2022-09-12 15:40:00|22380.2|22360.2|22388.2|22368.2|22398.2|22378.2|22378.2|22358.2|106
1662997500000|2022-09-12 15:45:00|22390.7|22370.7|22380.7|22360.7|22390.7|22370.7|22375.7|22355.7|56
1662997800000|2022-09-12 15:50:00|22390.7|22370.7|22385.6|22365.6|22391.1|22371.1|22376.1|22356.1|97
1662998100000|2022-09-12 15:55:00|22383.6|22363.6|22421.1|22401.1|22453.1|22420.2|22373.6|22353.6|164
1662998400000|2022-09-12 16:00:00|22418.6|22398.6|22366.5|22346.5|22418.6|22398.6|22361.5|22341.5|313
1662998700000|2022-09-12 16:05:00|22364|22344|22391.5|22371.5|22391.5|22371.5|22359|22339|171
1662999000000|2022-09-12 16:10:00|22396|22376|22386.5|22366.5|22410.6|22390.6|22386|22366|95
1662999300000|2022-09-12 16:15:00|22391.5|22371.5|22371.5|22351.5|22396.5|22376.5|22366.5|22346.5|176
1662999600000|2022-09-12 16:20:00|22373.5|22353.5|22389.4|22369.4|22396|22376|22365.3|22339.4|365
1662999900000|2022-09-12 16:25:00|22389.9|22369.9|22372.4|22352.4|22392.4|22372.4|22362.8|22342.8|161
1663000200000|2022-09-12 16:30:00|22370.3|22350.3|22352.3|22332.3|22377.3|22357.3|22352.3|22332.3|70
1663000500000|2022-09-12 16:35:00|22350.3|22330.3|22357.3|22337.3|22359.8|22339.8|22349.8|22329.8|38
1663000800000|2022-09-12 16:40:00|22359.3|22339.3|22369.3|22349.3|22380|22360|22359.3|22339.3|70
1663001100000|2022-09-12 16:45:00|22367.3|22347.3|22369.3|22349.3|22369.3|22349.3|22362.3|22342.3|45
1663001400000|2022-09-12 16:50:00|22371.3|22351.3|22384.5|22364.5|22394.5|22374.5|22366.3|22346.3|122
1663001700000|2022-09-12 16:55:00|22382.4|22362.4|22382.4|22362.4|22386.5|22366.5|22379.4|22359.4|34
1663002000000|2022-09-12 17:00:00|22380.4|22360.4|22347.4|22327.4|22380.4|22360.4|22347.4|22327.4|86
1663002300000|2022-09-12 17:05:00|22346.9|22326.9|22357.4|22337.4|22359.4|22339.4|22344.9|22324.9|76
1663002600000|2022-09-12 17:10:00|22359.4|22339.4|22368|22348|22371.4|22351.4|22354.4|22334.4|46
1663002900000|2022-09-12 17:15:00|22365.5|22345.5|22390|22370|22390|22370|22363.4|22343.4|435
1663003200000|2022-09-12 17:20:00|22392.5|22372.5|22410|22390|22412|22392|22387.9|22366.5|113
1663003500000|2022-09-12 17:25:00|22412|22392|22419.9|22399.9|22422.5|22402.5|22392.4|22359.5|160
1663056900000|2022-09-13 08:15:00|22416|22396|22311.9|22271.9|22471.5|22443.5|22219.9|22172.4|353
1663057200000|2022-09-13 08:20:00|22304.4|22284.4|22350.5|22310.5|22350.5|22324.4|22304.4|22284.4|31
1663057500000|2022-09-13 08:25:00|22351.9|22311.9|22365.4|22345.4|22371.9|22351.9|22348.9|22311.9|47
1663057800000|2022-09-13 08:30:00|22362.9|22342.9|22366.9|22326.9|22366.9|22342.9|22332.4|22306.9|26
1663058100000|2022-09-13 08:35:00|22369.4|22329.4|22354.4|22334.4|22369.4|22339.4|22346.9|22326.4|15
1663058400000|2022-09-13 08:40:00|22356.4|22336.4|22388.9|22368.9|22393.9|22373.9|22356.4|22330.4|77
1663058700000|2022-09-13 08:45:00|22389.3|22369.3|22431.8|22411.8|22452.3|22430.9|22381.8|22361.8|82
1663059000000|2022-09-13 08:50:00|22431.3|22411.3|22429.3|22409.3|22436.8|22416.8|22426.8|22406.8|21
1663059300000|2022-09-13 08:55:00|22431.8|22411.8|22479.3|22459.3|22481.8|22461.8|22429.3|22409.3|49
1663059600000|2022-09-13 09:00:00|22476.8|22456.8|22481.3|22461.3|22481.3|22461.3|22461.8|22441.8|35
1663059900000|2022-09-13 09:05:00|22483.8|22463.8|22486.2|22466.2|22488.8|22468.8|22481.2|22461.2|29
1663060200000|2022-09-13 09:10:00|22488.3|22468.3|22483.2|22463.2|22488.7|22468.7|22480.7|22460.7|19
1663060500000|2022-09-13 09:15:00|22481.2|22461.2|22480.7|22460.7|22483.2|22463.2|22480.7|22460.7|5
1663060800000|2022-09-13 09:20:00|22482.7|22462.7|22466.2|22446.2|22483.7|22463.7|22449.2|22429.2|53
1663061100000|2022-09-13 09:25:00|22471.2|22451.2|22456.2|22436.2|22483.2|22463.2|22456.2|22436.2|43
1663061400000|2022-09-13 09:30:00|22454.1|22434.1|22474.1|22454.1|22474.1|22454.1|22449.1|22429.1|6
1663061700000|2022-09-13 09:35:00|22474.6|22454.6|22486.1|22466.1|22486.1|22466.1|22451.6|22431.6|22
1663062000000|2022-09-13 09:40:00|22486.6|22466.6|22441.6|22421.6|22491.6|22466.6|22441.6|22421.6|64
1663062300000|2022-09-13 09:45:00|22442|22422|22434|22414|22444.1|22424.1|22434|22414|17
1663062600000|2022-09-13 09:50:00|22431.1|22411.1|22391.5|22371.5|22432|22412|22391.5|22371.5|35
1663062900000|2022-09-13 09:55:00|22389.5|22369.5|22364|22344|22389.5|22369.5|22364|22344|29
1663063200000|2022-09-13 10:00:00|22363.5|22343.5|22373|22353|22403|22383|22359|22339|53
1663063500000|2022-09-13 10:05:00|22380.5|22340.5|22380.5|22360.5|22381|22361|22368.5|22340.5|5
1663063800000|2022-09-13 10:10:00|22378.5|22358.5|22338.9|22318.9|22378.5|22358.5|22331.5|22311.5|13
1663064100000|2022-09-13 10:15:00|22348.9|22288.9|22289.9|22269.9|22348.9|22303.9|22289.9|22269.9|42
1663064400000|2022-09-13 10:20:00|22292.4|22272.4|22284.9|22264.9|22302.4|22272.4|22284.9|22262.4|18
1663064700000|2022-09-13 10:25:00|22287.4|22267.4|22327.3|22307.3|22330.9|22307.3|22287.3|22267.3|22
1663065000000|2022-09-13 10:30:00|22324.8|22304.8|22319.8|22299.8|22327.3|22307.3|22309.3|22277.3|13
1663065300000|2022-09-13 10:35:00|22314.8|22294.8|22275.8|22255.8|22317.3|22297.3|22275.8|22247.8|34
1663065600000|2022-09-13 10:40:00|22275.3|22255.3|22279.8|22259.8|22289.8|22269.8|22272.3|22252.3|8
1663065900000|2022-09-13 10:45:00|22282.3|22262.3|22257.3|22237.3|22284.8|22264.8|22256.8|22236.8|20
1663066200000|2022-09-13 10:50:00|22259.8|22239.8|22264.7|22244.7|22267.2|22247.2|22259.8|22239.8|8
1663066500000|2022-09-13 10:55:00|22267.2|22247.2|22311.7|22291.7|22311.7|22291.7|22267.2|22247.2|27
1663066800000|2022-09-13 11:00:00|22312.2|22292.2|22322.2|22302.2|22339.2|22319.2|22312.2|22292.2|33
1663067100000|2022-09-13 11:05:00|22324.7|22304.7|22329.7|22309.7|22329.7|22309.7|22322.2|22302.2|5
1663067400000|2022-09-13 11:10:00|22332.2|22312.2|22326.1|22306.1|22339.7|22319.7|22326.1|22298.1|4
1663067700000|2022-09-13 11:15:00|22325.6|22305.6|22298.1|22278.1|22325.6|22305.6|22296.6|22276.6|17
1663068000000|2022-09-13 11:20:00|22302.6|22282.6|22212.1|22192.1|22307.1|22287.1|22195.6|22175.6|67
1663068300000|2022-09-13 11:25:00|22212.6|22192.6|22202.1|22182.1|22212.6|22192.6|22174.6|22142.1|39
1663068600000|2022-09-13 11:30:00|22200.1|22180.1|22287.1|22267.1|22287.1|22267.1|22197.1|22177.1|61
1663068900000|2022-09-13 11:35:00|22289.6|22269.6|22342|22302|22344.5|22317.1|22289.6|22269.6|52
1663069200000|2022-09-13 11:40:00|22339.5|22319.5|22339.5|22319.5|22347|22327|22324.5|22304.5|66
1663069500000|2022-09-13 11:45:00|22341.5|22321.5|22352|22332|22362|22342|22339.5|22319.5|43
1663069800000|2022-09-13 11:50:00|22351.5|22331.5|22377|22337|22377|22344.5|22344.5|22317|24
1663070100000|2022-09-13 11:55:00|22376.5|22336.5|22391.9|22371.9|22399.5|22379.5|22364.5|22336.5|48
1663070400000|2022-09-13 12:00:00|22389.4|22369.4|22364.4|22344.4|22389.4|22369.4|22354.4|22334.4|68
1663070700000|2022-09-13 12:05:00|22361.9|22341.9|22311.9|22291.9|22361.9|22341.9|22307.9|22287.9|75
1663071000000|2022-09-13 12:10:00|22314.4|22294.4|22291.9|22271.9|22326.9|22306.9|22256.9|22236.9|108
1663071300000|2022-09-13 12:15:00|22287.9|22267.9|22306.9|22286.9|22306.9|22286.9|22266.9|22246.9|40
1663071600000|2022-09-13 12:20:00|22309.4|22289.4|22340.9|22300.9|22340.9|22308.9|22304.4|22284.4|21
1663071900000|2022-09-13 12:25:00|22341.3|22301.3|22386.8|22366.8|22389.3|22369.3|22331.8|22301.3|48
1663072200000|2022-09-13 12:30:00|22384.8|22364.8|22268.8|22248.8|22384.8|22364.8|22161.8|22141.8|506
1663072500000|2022-09-13 12:35:00|22274.3|22254.3|22221.8|22201.8|22275.8|22254.3|22211.8|22191.8|108
1663072800000|2022-09-13 12:40:00|22226.8|22206.8|22181.7|22161.7|22226.8|22206.8|22181.7|22156.8|84
1663073100000|2022-09-13 12:45:00|22181.3|22161.3|22142.2|22122.2|22181.3|22161.3|22114.7|22094.7|538
1663073400000|2022-09-13 12:50:00|22141.7|22121.7|22125.2|22105.2|22159.2|22136.7|22114.2|22094.2|138
1663073700000|2022-09-13 12:55:00|22124.2|22104.2|22087.7|22067.7|22142.2|22119.2|22080.2|22060.2|208
1663074000000|2022-09-13 13:00:00|22090.2|22070.2|22066.1|22046.1|22096.1|22076.1|22061.1|22041.1|276
1663074300000|2022-09-13 13:05:00|22063.6|22043.6|22050.6|22030.6|22068.7|22048.7|22005.6|21985.6|218
1663074600000|2022-09-13 13:10:00|22048.1|22028.1|22030.1|22010.1|22048.1|22028.1|22012.6|21992.6|69
1663074900000|2022-09-13 13:15:00|22026.1|22006.1|21941.1|21921.1|22037.6|22017.6|21926.1|21906.1|354
1663075200000|2022-09-13 13:20:00|21939|21919|21963.5|21943.5|21983.5|21963.5|21933.6|21913.6|269
1663075500000|2022-09-13 13:25:00|21963|21943|21901|21881|21963.5|21943.5|21857.5|21837.5|313
1663075800000|2022-09-13 13:30:00|21898.5|21878.5|21961|21941|21968|21948|21881|21861|232
1663076100000|2022-09-13 13:35:00|21955|21935|21946|21926|21963.5|21943.5|21936|21916|182
1663076400000|2022-09-13 13:40:00|21948.5|21928.5|22003.4|21983.4|22024|22004|21948.5|21928.5|178
1663076700000|2022-09-13 13:45:00|22005.9|21985.9|21991.9|21971.9|22052.4|22032.4|21974.4|21954.4|348
1663077000000|2022-09-13 13:50:00|21987.9|21967.9|21997.9|21977.9|22002.9|21982.9|21975.4|21955.4|139
1663077300000|2022-09-13 13:55:00|22000.4|21980.4|21932.8|21912.8|22000.4|21980.4|21932.8|21912.8|179
1663077600000|2022-09-13 14:00:00|21935.3|21915.3|21806.3|21786.3|21937.8|21917.8|21806.3|21786.3|411
1663077900000|2022-09-13 14:05:00|21804.3|21784.3|21743.8|21723.8|21811.3|21791.3|21726.8|21701.8|482
1663078200000|2022-09-13 14:10:00|21745.8|21725.8|21777.8|21757.8|21780.3|21760.3|21721.3|21701.3|231
1663078500000|2022-09-13 14:15:00|21775.3|21755.3|21818.2|21798.2|21857.8|21837.8|21765.3|21745.3|201
1663078800000|2022-09-13 14:20:00|21817.8|21797.8|21859.7|21839.7|21869.8|21849.8|21817.7|21797.7|186
1663079100000|2022-09-13 14:25:00|21859.3|21839.3|21839.2|21819.2|21859.3|21839.3|21799.2|21779.2|137
1663079400000|2022-09-13 14:30:00|21835.2|21815.2|21774.2|21754.2|21835.2|21815.2|21756.7|21736.7|191
1663079700000|2022-09-13 14:35:00|21773.7|21753.7|21797.7|21777.7|21809.2|21789.2|21769.2|21749.2|156
1663080000000|2022-09-13 14:40:00|21795.7|21775.7|21782.2|21762.2|21809.2|21789.2|21776.1|21756.1|134
1663080300000|2022-09-13 14:45:00|21780.1|21760.1|21757.1|21737.1|21786.7|21766.7|21757.1|21737.1|105
1663080600000|2022-09-13 14:50:00|21756.2|21736.2|21757.1|21737.1|21759.6|21739.6|21725.1|21705.1|102
1663080900000|2022-09-13 14:55:00|21754.6|21734.6|21737.6|21717.6|21764.1|21744.1|21727.6|21707.6|96
1663081200000|2022-09-13 15:00:00|21735.6|21715.6|21702.6|21682.6|21752.6|21732.6|21692.6|21672.6|204
1663081500000|2022-09-13 15:05:00|21700.6|21680.6|21723|21703|21723|21703|21673.5|21653.5|157
1663081800000|2022-09-13 15:10:00|21718|21698|21723.5|21703.5|21733.5|21713.5|21673.5|21653.5|130
1663082100000|2022-09-13 15:15:00|21721.5|21701.5|21698.5|21678.5|21726|21706|21698.5|21678.5|113
1663082400000|2022-09-13 15:20:00|21689|21669|21666.9|21646.9|21689.4|21669.4|21666.9|21642|145
1663082700000|2022-09-13 15:25:00|21664.9|21644.9|21650.9|21630.9|21674.4|21654.4|21635.4|21615.4|163
1663083000000|2022-09-13 15:30:00|21650.4|21630.4|21751.4|21731.4|21764.4|21744.4|21645.4|21625.4|318
1663083300000|2022-09-13 15:35:00|21749.4|21729.4|21818.4|21798.4|21818.4|21798.4|21743.4|21723.4|319
1663083600000|2022-09-13 15:40:00|21820.9|21800.9|21748.4|21728.4|21828.4|21808.4|21743.4|21723.4|82
1663083900000|2022-09-13 15:45:00|21745.9|21725.9|21768.4|21748.4|21790.9|21770.9|21728.4|21708.4|199
1663084200000|2022-09-13 15:50:00|21765.9|21745.9|21781.3|21761.3|21783.3|21763.3|21740.8|21708.9|63
1663084500000|2022-09-13 15:55:00|21783.3|21763.3|21814.8|21794.8|21814.8|21794.8|21766.8|21746.8|193
1663084800000|2022-09-13 16:00:00|21816.8|21796.8|21822.8|21802.8|21924.3|21904.3|21814.8|21787.8|501
1663085100000|2022-09-13 16:05:00|21825.3|21805.3|21817.7|21797.7|21869.8|21849.8|21815.2|21795.2|87
1663085400000|2022-09-13 16:10:00|21815.7|21795.7|21979.2|21959.2|21979.2|21959.2|21813.2|21793.2|347
1663085700000|2022-09-13 16:15:00|21979.7|21959.7|21945.2|21925.2|22027.2|22007.2|21937.7|21917.7|455
1663086000000|2022-09-13 16:20:00|21947.2|21927.2|21957.6|21937.6|21999.2|21979.2|21890.7|21870.7|921
1663086300000|2022-09-13 16:25:00|21957.1|21937.1|21955.2|21935.2|21985.2|21965.2|21955.2|21935.2|224
1663086600000|2022-09-13 16:30:00|21953.1|21933.1|21974.6|21954.6|21974.6|21954.6|21941.1|21921.1|137
1663086900000|2022-09-13 16:35:00|21974.1|21954.1|21939.6|21919.6|21974.1|21954.1|21939.6|21919.6|50
1663087200000|2022-09-13 16:40:00|21934.1|21914.1|21924.1|21904.1|21934.6|21914.6|21922.1|21902.1|155
1663087500000|2022-09-13 16:45:00|21926.1|21906.1|21924.6|21904.6|21926.6|21906.6|21919.1|21899.1|57
1663087800000|2022-09-13 16:50:00|21926.6|21906.6|21920.1|21900.1|21931.6|21911.6|21915.1|21895.1|72
1663088100000|2022-09-13 16:55:00|21920.5|21900.5|21930|21910|21935|21915|21920.1|21900.1|71
1663088400000|2022-09-13 17:00:00|21932.5|21912.5|21987.5|21967.5|21988|21968|21932.5|21912.5|127
1663088700000|2022-09-13 17:05:00|21987|21967|21977|21957|21992.5|21967|21976.5|21952.5|22
1663089000000|2022-09-13 17:10:00|21974.5|21954.5|21950|21930|21974.5|21954.5|21942.5|21922.5|49
1663089300000|2022-09-13 17:15:00|21954|21934|21999.5|21979.5|22000|21980|21937.5|21917.5|30
1663089600000|2022-09-13 17:20:00|21997.4|21977.4|21991.4|21971.4|21997.4|21977.4|21977.4|21957.4|64
1663089900000|2022-09-13 17:25:00|21993.4|21973.4|22019.9|21999.9|22025.4|22005.4|21991.4|21971.4|236
1663090200000|2022-09-13 17:30:00|22020.4|22000.4|22020.4|22000.4|22020.4|22000.4|22020.4|22000.4|0
1663143300000|2022-09-14 08:15:00|22019.2|21999.2|21955.2|21935.2|22112.3|22086.3|21955.2|21935.2|125
1663143600000|2022-09-14 08:20:00|21953.2|21933.2|21938.7|21918.7|21993.7|21971.2|21934.2|21893.8|46
1663143900000|2022-09-14 08:25:00|21941.2|21921.2|21926.2|21886.2|21943.7|21923.7|21890.7|21849.8|77
1663144200000|2022-09-14 08:30:00|21928.2|21888.2|21947.2|21927.2|21962.7|21942.7|21920.7|21888.2|48
1663144500000|2022-09-14 08:35:00|21944.7|21924.7|21936.6|21916.6|21952.2|21924.7|21915.7|21895.7|14
1663144800000|2022-09-14 08:40:00|21934.6|21914.6|21956.6|21916.6|21976.6|21951.1|21934.1|21901.6|45
1663145100000|2022-09-14 08:45:00|21940.6|21920.6|21887.6|21847.6|21946.6|21920.6|21875.1|21840.1|22
1663145400000|2022-09-14 08:50:00|21887.1|21847.1|21960.1|21940.1|21977.6|21954.1|21874.6|21847.1|40
1663145700000|2022-09-14 08:55:00|21957.6|21937.6|21928.1|21888.1|21962.6|21937.6|21925.1|21888.1|19
1663146000000|2022-09-14 09:00:00|21913.1|21893.1|21947.5|21927.5|21952.6|21927.5|21913.1|21893.1|12
1663146300000|2022-09-14 09:05:00|21945|21925|21955|21935|21955|21935|21915|21895|22
1663146600000|2022-09-14 09:10:00|21960|21940|21945.5|21925.5|21960|21940|21931|21911|18
1663146900000|2022-09-14 09:15:00|21943.5|21923.5|21907.5|21887.5|21947.1|21923.5|21891|21871|18
1663147200000|2022-09-14 09:20:00|21900.5|21880.5|21944.5|21924.5|21944.5|21924.5|21890.5|21858.5|19
1663147500000|2022-09-14 09:25:00|21945.5|21925.5|21948|21928|21953|21933|21930.5|21910.5|24
1663147800000|2022-09-14 09:30:00|21941|21921|21955.4|21935.4|21955.4|21935.4|21940.5|21920.5|11
1663148100000|2022-09-14 09:35:00|21957.4|21937.4|21950.4|21930.4|21957.9|21937.9|21950.4|21930.4|22
1663148400000|2022-09-14 09:40:00|21946.4|21926.4|21992.4|21972.4|21995.4|21975.4|21945.4|21925.4|77
1663148700000|2022-09-14 09:45:00|21996.4|21976.4|21985.9|21965.9|22008.4|21988.4|21985.9|21965.9|15
1663149000000|2022-09-14 09:50:00|21988.4|21968.4|21985.9|21965.9|21990.9|21970.9|21980.9|21960.9|8
1663149300000|2022-09-14 09:55:00|21987.9|21967.9|22005.8|21985.8|22005.8|21985.8|21983.3|21962.3|4
1663149600000|2022-09-14 10:00:00|22011.8|21991.8|21999.8|21979.8|22015.3|21995.3|21997.3|21977.3|35
1663149900000|2022-09-14 10:05:00|22000.3|21980.3|22019.8|21999.8|22019.8|21999.8|21999.8|21979.8|17
1663150200000|2022-09-14 10:10:00|22022.3|22002.3|22037.3|22017.3|22037.3|22017.3|22012.3|21992.3|6
1663150500000|2022-09-14 10:15:00|22037.2|22017.2|22072.2|22052.2|22074.7|22054.7|22037.2|22017.2|26
1663150800000|2022-09-14 10:20:00|22064.7|22044.7|22091.2|22071.2|22112.2|22086.2|22054.7|22027.2|84
1663151100000|2022-09-14 10:25:00|22089.2|22069.2|22131.2|22111.2|22131.2|22111.2|22078.7|22055.2|35
1663151400000|2022-09-14 10:30:00|22128.7|22108.7|22042.2|22022.2|22131.7|22111.2|22037.2|22017.2|31
1663151700000|2022-09-14 10:35:00|22041.7|22021.7|22031.1|22011.1|22043.6|22023.6|22031.1|22011.1|33
1663152000000|2022-09-14 10:40:00|22036.1|22016.1|22042.1|22022.1|22042.1|22022.1|22034.6|22014.6|22
1663152300000|2022-09-14 10:45:00|22044.1|22024.1|22029.6|22009.6|22044.1|22024.1|22009.6|21989.6|20
1663152600000|2022-09-14 10:50:00|22032.1|22012.1|22039.6|22019.6|22039.6|22019.6|22032.1|22012.1|14
1663152900000|2022-09-14 10:55:00|22037.1|22017.1|22034.6|22014.6|22039.6|22019.6|22034.6|22014.6|12
1663153200000|2022-09-14 11:00:00|22032.1|22012.1|22038.5|22018.5|22041|22021|22032.1|22012.1|35
1663153500000|2022-09-14 11:05:00|22036|22016|22033.5|22013.5|22038.5|22018.5|22016|21991|24
1663153800000|2022-09-14 11:10:00|22037.5|22017.5|21983.5|21963.5|22038.5|22018.5|21983.5|21963.5|33
1663154100000|2022-09-14 11:15:00|21985.5|21965.5|21979|21959|21986.5|21966.5|21974|21954|10
1663154400000|2022-09-14 11:20:00|21977|21957|21982|21962|21987.5|21967.5|21942|21921|60
1663154700000|2022-09-14 11:25:00|21979|21959|21970.4|21930.4|21981.4|21961.4|21970.4|21930.4|22
1663155000000|2022-09-14 11:30:00|21969.9|21929.9|21978.9|21958.9|21987.9|21967.9|21936.4|21916.4|94
1663155300000|2022-09-14 11:35:00|21980.9|21960.9|21980.4|21960.4|21987.9|21967.9|21975.9|21955.9|14
1663155600000|2022-09-14 11:40:00|21982.3|21962.3|21953.4|21933.4|21987.3|21967.3|21953.4|21933.4|15
1663155900000|2022-09-14 11:45:00|21955.3|21935.3|21955.3|21935.3|21984.8|21964.8|21955.3|21935.3|32
1663156200000|2022-09-14 11:50:00|21957.3|21937.3|21977.3|21957.3|21980.3|21960.3|21957.3|21937.3|13
1663156500000|2022-09-14 11:55:00|21971.3|21951.3|21862.9|21842.9|21974.8|21951.3|21775.4|21735.4|399
1663156800000|2022-09-14 12:00:00|21862.3|21842.3|21809.4|21789.4|21870.3|21850.3|21798|21776.4|150
1663157100000|2022-09-14 12:05:00|21813.3|21793.3|21726.9|21706.9|21818.9|21798.9|21726.9|21706.9|146
1663157400000|2022-09-14 12:10:00|21728.9|21708.9|21759.8|21739.8|21778.8|21758.8|21711.9|21691.9|148
1663157700000|2022-09-14 12:15:00|21757.9|21737.9|21782.3|21762.3|21796.4|21773.4|21717.4|21696.4|124
1663158000000|2022-09-14 12:20:00|21784.8|21764.8|21785.8|21765.8|21805.3|21779.3|21760.8|21740.8|46
1663158300000|2022-09-14 12:25:00|21788.3|21768.3|21758.3|21738.3|21813.8|21793.8|21758.3|21738.3|68
1663158600000|2022-09-14 12:30:00|21755.8|21735.8|21726.3|21706.3|21783.8|21753.8|21718.3|21698.3|165
1663158900000|2022-09-14 12:35:00|21728.3|21708.3|21734.3|21714.3|21750.8|21730.8|21728.3|21708.3|76
1663159200000|2022-09-14 12:40:00|21736.3|21716.3|21674.3|21654.3|21736.3|21716.3|21664.3|21642.3|168
1663159500000|2022-09-14 12:45:00|21673.8|21653.8|21572.3|21552.3|21673.8|21653.8|21572.3|21552.3|344
1663159800000|2022-09-14 12:50:00|21571.8|21551.8|21641.8|21621.8|21657.3|21629.3|21571.8|21551.8|632
1663160100000|2022-09-14 12:55:00|21647.7|21627.7|21584.2|21564.2|21666.8|21646.8|21581.7|21561.7|114
1663160400000|2022-09-14 13:00:00|21581.7|21561.7|21520.2|21500.2|21584.2|21564.2|21519.7|21499.7|306
1663160700000|2022-09-14 13:05:00|21522.2|21502.2|21601.7|21581.7|21608.7|21588.7|21520.2|21500.2|188
1663161000000|2022-09-14 13:10:00|21603.7|21583.7|21616.7|21596.7|21616.7|21596.7|21584.2|21559.2|89
1663161300000|2022-09-14 13:15:00|21614.2|21594.2|21476.7|21456.7|21617.7|21594.2|21455.2|21435.2|303
1663161600000|2022-09-14 13:20:00|21474.2|21454.2|21479.1|21459.1|21484.1|21464.1|21469.7|21449.7|160
1663161900000|2022-09-14 13:25:00|21481.1|21461.1|21474.6|21454.6|21504.1|21484.1|21472.1|21452.1|92
1663162200000|2022-09-14 13:30:00|21476.6|21456.6|21526.6|21506.6|21544.6|21524.6|21474.6|21454.6|179
1663162500000|2022-09-14 13:35:00|21528.6|21508.6|21521.6|21501.6|21540.6|21520.6|21514.1|21494.1|144
1663162800000|2022-09-14 13:40:00|21517.6|21497.6|21594.5|21574.5|21594.5|21574.5|21493.5|21473.5|159
1663163100000|2022-09-14 13:45:00|21596.5|21576.5|21530.1|21510.1|21607.9|21587.9|21527.6|21507.6|949
1663163400000|2022-09-14 13:50:00|21532.6|21512.6|21545|21505|21593.5|21573.5|21526.1|21505|312
1663163700000|2022-09-14 13:55:00|21544.5|21504.5|21538|21518|21561|21536|21525|21504.5|178
1663164000000|2022-09-14 14:00:00|21538.6|21518.6|21556|21536|21578|21558|21538.6|21518.6|175
1663164300000|2022-09-14 14:05:00|21558|21538|21530|21510|21580|21560|21528|21508|135
1663164600000|2022-09-14 14:10:00|21528|21508|21542|21522|21545|21525|21527.5|21507.5|104
1663164900000|2022-09-14 14:15:00|21537.5|21517.5|21447.6|21427.6|21537.5|21517.5|21447.6|21427.6|654
1663165200000|2022-09-14 14:20:00|21446.6|21426.6|21501.1|21481.1|21522|21502|21440.1|21420.1|423
1663165500000|2022-09-14 14:25:00|21499.1|21479.1|21576|21556|21584.4|21564.4|21494.1|21474.1|509
1663165800000|2022-09-14 14:30:00|21578|21558|21554|21534|21583.5|21563.5|21551|21531|346
1663166100000|2022-09-14 14:35:00|21552.1|21532.1|21522|21502|21598|21578|21522|21502|260
1663166400000|2022-09-14 14:40:00|21520.1|21500.1|21482.1|21462.1|21520.1|21500.1|21471.1|21451.1|329
1663166700000|2022-09-14 14:45:00|21484.6|21464.6|21452.1|21432.1|21494.1|21474.1|21452.1|21432.1|147
1663167000000|2022-09-14 14:50:00|21454.6|21434.6|21486.6|21466.6|21496|21476|21452.1|21432.1|296
1663167300000|2022-09-14 14:55:00|21484|21464|21457.6|21437.6|21484|21464|21445.6|21425.6|189
1663167600000|2022-09-14 15:00:00|21455.1|21435.1|21501.5|21481.5|21501.5|21481.5|21452.6|21432.6|179
1663167900000|2022-09-14 15:05:00|21503.5|21483.5|21481.1|21461.1|21506.5|21486.5|21481.1|21461.1|143
1663168200000|2022-09-14 15:10:00|21483.1|21463.1|21487.5|21467.5|21498.5|21478.5|21458|21438|180
1663168500000|2022-09-14 15:15:00|21485.5|21465.5|21445.5|21425.5|21487.5|21467.5|21445.5|21425.5|156
1663168800000|2022-09-14 15:20:00|21439.1|21419.1|21420|21400|21447|21427|21409|21385.5|609
1663169100000|2022-09-14 15:25:00|21417.5|21397.5|21444.4|21424.4|21450.9|21430.9|21417.5|21397.5|135
1663169400000|2022-09-14 15:30:00|21446.4|21426.4|21475.9|21455.9|21519.4|21499.4|21443.5|21423.5|186
1663169700000|2022-09-14 15:35:00|21473.9|21453.9|21489.4|21449.4|21505.5|21485.5|21469.9|21449.4|158
1663170000000|2022-09-14 15:40:00|21481.4|21461.4|21380.4|21360.4|21489.4|21469.4|21344|21320.4|413
1663170300000|2022-09-14 15:45:00|21374|21354|21355.4|21335.4|21393.9|21373.9|21350.9|21330.9|138
1663170600000|2022-09-14 15:50:00|21357.4|21337.4|21335.9|21315.9|21360.4|21340.4|21335.9|21315.9|204
1663170900000|2022-09-14 15:55:00|21338.4|21318.4|21333.4|21313.4|21353.9|21333.9|21328.4|21308.4|130
1663171200000|2022-09-14 16:00:00|21330.9|21310.9|21372.9|21352.9|21380.4|21360.4|21330.9|21310.9|239
1663171500000|2022-09-14 16:05:00|21370.9|21350.9|21362.8|21342.8|21397.8|21377.8|21353.9|21333.9|320
1663171800000|2022-09-14 16:10:00|21360.9|21340.9|21340.3|21320.3|21363.4|21343.4|21323.4|21303.4|277
1663172100000|2022-09-14 16:15:00|21341.9|21321.9|21382.3|21362.3|21387.8|21367.8|21341.9|21321.9|138
1663172400000|2022-09-14 16:20:00|21382.8|21362.8|21410.8|21390.8|21417.3|21397.3|21365.8|21340.8|698
1663172700000|2022-09-14 16:25:00|21410.3|21390.3|21419.2|21399.2|21426.2|21406.2|21405.3|21385.3|226
1663173000000|2022-09-14 16:30:00|21421.7|21401.7|21414.2|21394.2|21421.7|21401.7|21409.2|21389.2|107
1663173300000|2022-09-14 16:35:00|21416.7|21396.7|21416.7|21396.7|21421.2|21401.2|21411.7|21391.7|95
1663173600000|2022-09-14 16:40:00|21418.7|21398.7|21416.7|21396.7|21426.7|21406.7|21416.2|21396.2|136
1663173900000|2022-09-14 16:45:00|21426.1|21406.1|21424.1|21404.1|21428.6|21408.6|21419.7|21399.7|113
1663174200000|2022-09-14 16:50:00|21426.1|21406.1|21429.1|21409.1|21444.6|21424.6|21426.1|21406.1|263
1663174500000|2022-09-14 16:55:00|21404.8|21384.8|21422.7|21402.7|21423.2|21402.7|21382.7|21362.7|112
1663174800000|2022-09-14 17:00:00|21420.2|21400.2|21403.2|21383.2|21422.7|21402.7|21403.2|21383.2|68
1663175100000|2022-09-14 17:05:00|21405.7|21385.7|21407.6|21387.6|21415.1|21395.1|21405.7|21385.7|49
1663175400000|2022-09-14 17:10:00|21405.6|21385.6|21408.1|21388.1|21410.6|21390.6|21405.6|21385.6|82
1663175700000|2022-09-14 17:15:00|21408.6|21388.6|21415.1|21395.1|21418.1|21398.1|21406.1|21386.1|115
1663176000000|2022-09-14 17:20:00|21417.6|21397.6|21412.6|21392.6|21432.6|21412.6|21410.6|21390.6|214
1663176300000|2022-09-14 17:25:00|21413.1|21393.1|21473.8|21453.8|21482.3|21462.3|21413.1|21393.1|519
1663229700000|2022-09-15 08:15:00|21472.9|21452.9|21482.5|21442.5|21564.1|21541.3|21444|21417.5|230
1663230000000|2022-09-15 08:20:00|21482|21442|21448.9|21428.9|21482.5|21450|21444.5|21416.4|47
1663230300000|2022-09-15 08:25:00|21450.9|21430.9|21432.5|21412.5|21468.4|21438.4|21432.5|21412.5|37
1663230600000|2022-09-15 08:30:00|21434.5|21414.5|21482.5|21462.5|21503|21479.4|21434.5|21405.9|48
1663230900000|2022-09-15 08:35:00|21481.9|21461.9|21483|21443|21488.9|21468.9|21464.4|21442.5|20
1663231200000|2022-09-15 08:40:00|21471.9|21451.9|21442.4|21422.4|21471.9|21451.9|21442.4|21417.4|221
1663231500000|2022-09-15 08:45:00|21457.4|21417.4|21452.4|21432.4|21458.5|21432.4|21452.4|21417.4|11
1663231800000|2022-09-15 08:50:00|21454.4|21434.4|21462.4|21442.4|21474.9|21454.9|21454.4|21434.4|18
1663232100000|2022-09-15 08:55:00|21464.9|21444.9|21486.3|21466.3|21486.3|21466.3|21464.9|21444.9|10
1663232400000|2022-09-15 09:00:00|21492.2|21472.2|21509.3|21489.3|21518.8|21491.8|21489.3|21461.3|20
1663232700000|2022-09-15 09:05:00|21511.3|21491.3|21519.3|21499.3|21519.3|21499.3|21511.3|21491.3|7
1663233000000|2022-09-15 09:10:00|21531.8|21491.8|21496.2|21476.2|21531.8|21509.3|21496.2|21470.7|15
1663233300000|2022-09-15 09:15:00|21482.3|21462.3|21476.8|21456.8|21482.3|21462.3|21476.2|21456.2|21
1663233600000|2022-09-15 09:20:00|21474.8|21454.8|21409.8|21389.8|21474.8|21454.8|21409.8|21389.8|43
1663233900000|2022-09-15 09:25:00|21414.8|21394.8|21412.3|21392.3|21419.8|21399.8|21412.3|21392.3|23
1663234200000|2022-09-15 09:30:00|21414.2|21394.2|21400.3|21380.3|21422.3|21402.3|21392.8|21372.8|74
1663234500000|2022-09-15 09:35:00|21397.8|21377.8|21395.3|21375.3|21400.3|21380.3|21395.3|21375.3|7
1663234800000|2022-09-15 09:40:00|21399.2|21379.2|21396.9|21376.9|21400.3|21380.3|21393.3|21373.3|58
1663235100000|2022-09-15 09:45:00|21396.3|21376.3|21454.2|21434.2|21454.7|21434.7|21391.9|21371.9|80
1663235400000|2022-09-15 09:50:00|21468.1|21448.1|21476.1|21456.1|21476.1|21456.1|21456.1|21436.1|36
1663235700000|2022-09-15 09:55:00|21471.1|21451.1|21466.6|21446.6|21471.1|21451.1|21464.7|21444.7|11
1663236000000|2022-09-15 10:00:00|21461.6|21441.6|21452.1|21432.1|21461.6|21441.6|21452.1|21432.1|17
1663236300000|2022-09-15 10:05:00|21455.2|21435.2|21449.6|21429.6|21455.2|21435.2|21449.6|21429.6|6
1663236600000|2022-09-15 10:10:00|21447.1|21427.1|21430.7|21410.7|21467.1|21447.1|21430.7|21410.7|18
1663236900000|2022-09-15 10:15:00|21428.7|21408.7|21443.7|21423.7|21450.7|21430.1|21428.7|21408.7|216
1663237200000|2022-09-15 10:20:00|21445.7|21425.7|21443.1|21423.1|21453.2|21428.2|21440.6|21413.2|2
1663237500000|2022-09-15 10:25:00|21439.2|21419.2|21428.1|21408.1|21439.2|21419.2|21428.1|21408.1|9
1663237800000|2022-09-15 10:30:00|21426.2|21406.2|21432.6|21412.6|21443.1|21423.1|21423.7|21403.7|10
1663238100000|2022-09-15 10:35:00|21433.1|21413.1|21428.6|21408.6|21433.1|21413.1|21428.6|21408.6|10
1663238400000|2022-09-15 10:40:00|21428.1|21408.1|21425|21405|21428.1|21408.1|21400.6|21380.6|34
1663238700000|2022-09-15 10:45:00|21430.9|21410.9|21467|21447|21472|21447|21430.9|21410.9|32
1663239000000|2022-09-15 10:50:00|21464.5|21444.5|21444.4|21424.4|21468.9|21448.9|21444.4|21424.4|13
1663239300000|2022-09-15 10:55:00|21446.4|21426.4|21471.4|21451.4|21471.4|21451.4|21444.4|21424.4|17
1663239600000|2022-09-15 11:00:00|21468.9|21448.9|21456.4|21436.4|21468.9|21448.9|21456.4|21425.3|12
1663239900000|2022-09-15 11:05:00|21460.3|21440.3|21430.8|21410.8|21468.3|21448.3|21430.8|21410.8|26
1663240200000|2022-09-15 11:10:00|21428.3|21408.3|21465.2|21445.2|21472.8|21452.8|21428.3|21400.3|75
1663240500000|2022-09-15 11:15:00|21462.7|21442.7|21465.2|21445.2|21470.2|21450.2|21462.7|21442.7|48
1663240800000|2022-09-15 11:20:00|21469.1|21449.1|21469.7|21449.7|21472.2|21452.2|21462.7|21442.7|37
1663241100000|2022-09-15 11:25:00|21469.3|21429.3|21459.6|21439.6|21477.4|21445.2|21439.7|21415.2|44
1663241400000|2022-09-15 11:30:00|21462.1|21442.1|21450.2|21430.2|21464.6|21444.6|21450.2|21430.2|32
1663241700000|2022-09-15 11:35:00|21445.2|21425.2|21403.7|21383.7|21445.2|21425.2|21393.7|21366.2|74
1663242000000|2022-09-15 11:40:00|21401.8|21381.8|21396.2|21376.2|21403.7|21383.7|21391.2|21371.2|34
1663242300000|2022-09-15 11:45:00|21396.8|21376.8|21405.7|21385.7|21405.7|21385.7|21396.2|21376.2|36
1663242600000|2022-09-15 11:50:00|21417.1|21397.1|21458.5|21438.5|21476.5|21456.5|21417.1|21397.1|78
1663242900000|2022-09-15 11:55:00|21460.4|21440.4|21521.8|21501.8|21525.7|21505.7|21460.4|21440.4|193
1663243200000|2022-09-15 12:00:00|21522.4|21502.4|21491.5|21471.5|21529.3|21509.3|21491.5|21471.5|200
1663243500000|2022-09-15 12:05:00|21493.4|21473.4|21422.3|21402.3|21494.8|21474.8|21422.3|21402.3|96
1663243800000|2022-09-15 12:10:00|21424.8|21404.8|21457.3|21437.3|21457.3|21437.3|21404.8|21382.9|103
1663244100000|2022-09-15 12:15:00|21459.3|21439.3|21469.8|21449.8|21473.7|21453.7|21439.8|21419.8|59
1663244400000|2022-09-15 12:20:00|21467.8|21447.8|21438.7|21418.7|21474.2|21454.2|21438.7|21418.7|52
1663244700000|2022-09-15 12:25:00|21433.7|21413.7|21377.8|21337.8|21433.7|21413.7|21362.2|21337.8|129
1663245000000|2022-09-15 12:30:00|21373.3|21333.3|21374.2|21354.2|21404.7|21384.7|21367.2|21332.8|136
1663245300000|2022-09-15 12:35:00|21367.8|21347.8|21389.7|21369.7|21392.2|21372.2|21337.8|21310.6|118
1663245600000|2022-09-15 12:40:00|21392.2|21372.2|21443.6|21423.6|21456.1|21436.1|21374.7|21354.7|92
1663245900000|2022-09-15 12:45:00|21448.6|21428.6|21468.6|21448.6|21471.1|21451.1|21413.6|21393.6|102
1663246200000|2022-09-15 12:50:00|21468|21448|21498|21478|21545|21525|21468|21448|206
1663246500000|2022-09-15 12:55:00|21497.5|21477.5|21496.9|21476.9|21513.9|21493.9|21478.6|21458.6|132
1663246800000|2022-09-15 13:00:00|21499.4|21479.4|21514.9|21494.9|21536.9|21516.9|21499.4|21479.4|189
1663247100000|2022-09-15 13:05:00|21519.9|21499.9|21532.4|21512.4|21567.4|21547.4|21519.9|21499.9|151
1663247400000|2022-09-15 13:10:00|21533|21513|21532.9|21512.9|21559.9|21539.9|21507.9|21487.1|108
1663247700000|2022-09-15 13:15:00|21531.8|21511.8|21584.3|21564.3|21646.8|21626.8|21521|21501|315
1663248000000|2022-09-15 13:20:00|21584.9|21564.9|21536.8|21516.8|21596.6|21576.6|21512.4|21492.4|203
1663248300000|2022-09-15 13:25:00|21538.8|21518.8|21595.7|21575.7|21608.8|21588.8|21538.8|21518.8|135
1663248600000|2022-09-15 13:30:00|21596.2|21576.2|21494.8|21474.8|21596.2|21576.2|21486.8|21466.8|192
1663248900000|2022-09-15 13:35:00|21496.8|21476.8|21513.4|21493.4|21552.3|21532.3|21490.4|21470.4|102
1663249200000|2022-09-15 13:40:00|21512.3|21492.3|21612.3|21592.3|21626.7|21606.7|21502.3|21482.3|127
1663249500000|2022-09-15 13:45:00|21614.2|21594.2|21572.3|21552.3|21622.3|21602.3|21523.4|21498.7|152
1663249800000|2022-09-15 13:50:00|21575.3|21555.3|21582.8|21562.8|21607.2|21587.2|21569.7|21549.7|116
1663250100000|2022-09-15 13:55:00|21578.9|21558.9|21599.7|21579.7|21614.2|21594.2|21575.3|21555.3|101
1663250400000|2022-09-15 14:00:00|21601.7|21581.7|21546.6|21526.6|21616.7|21596.7|21546.6|21526.6|61
1663250700000|2022-09-15 14:05:00|21544.7|21524.7|21553.3|21533.3|21569.7|21549.7|21542.7|21522.7|170
1663251000000|2022-09-15 14:10:00|21550.8|21530.8|21560.7|21540.7|21566.3|21546.3|21541.8|21521.8|53
1663251300000|2022-09-15 14:15:00|21558.8|21538.8|21554.6|21534.6|21598.2|21578.2|21548.2|21521.8|69
1663251600000|2022-09-15 14:20:00|21555.7|21535.7|21533.2|21513.2|21555.7|21535.7|21515.7|21495.7|82
1663251900000|2022-09-15 14:25:00|21518.2|21498.2|21543.7|21523.7|21548.2|21528.2|21487.9|21463.7|134
1663252200000|2022-09-15 14:30:00|21542.6|21522.6|21509|21489|21548.2|21528.2|21489.6|21469.6|68
1663252500000|2022-09-15 14:35:00|21509.6|21489.6|21509.6|21489.6|21534.6|21514.6|21499.6|21479.6|90
1663252800000|2022-09-15 14:40:00|21507.6|21487.6|21519.5|21499.5|21519.5|21499.5|21474.5|21454.5|67
1663253100000|2022-09-15 14:45:00|21522|21502|21494.5|21474.5|21524.5|21504.5|21489.5|21469.5|98
1663253400000|2022-09-15 14:50:00|21490.6|21470.6|21454.2|21434.2|21510.6|21490.6|21441.7|21421.7|263
1663253700000|2022-09-15 14:55:00|21471.7|21431.7|21504.2|21484.2|21509.2|21489.2|21464.2|21424.2|90
1663254000000|2022-09-15 15:00:00|21508.1|21488.1|21538.6|21518.6|21546.6|21521.7|21508.1|21488.1|117
1663254300000|2022-09-15 15:05:00|21536.6|21516.6|21538.6|21518.6|21546.1|21526.1|21506.6|21486.6|99
1663254600000|2022-09-15 15:10:00|21540.5|21520.5|21535|21515|21548|21528|21513|21493|79
1663254900000|2022-09-15 15:15:00|21530.5|21510.5|21530.5|21510.5|21532.5|21512.5|21508.5|21488.5|51
1663255200000|2022-09-15 15:20:00|21531|21511|21565.5|21545.5|21588|21568|21531|21511|165
1663255500000|2022-09-15 15:25:00|21568|21548|21559.9|21539.9|21583.8|21559.9|21545.5|21525.5|65
1663255800000|2022-09-15 15:30:00|21561.9|21541.9|21570.4|21550.4|21595.4|21575.4|21561|21541|78
1663256100000|2022-09-15 15:35:00|21566|21546|21577.9|21557.9|21595.4|21575.4|21547.1|21527.1|73
1663256400000|2022-09-15 15:40:00|21576.8|21556.8|21616.5|21596.5|21640.9|21620.9|21572.9|21552.9|293
1663256700000|2022-09-15 15:45:00|21614|21594|21625.9|21605.9|21625.9|21605.9|21600.9|21580.9|59
1663257000000|2022-09-15 15:50:00|21627.9|21607.9|21570.3|21550.3|21632.9|21612.9|21570.3|21550.3|68
1663257300000|2022-09-15 15:55:00|21575.3|21555.3|21481.4|21461.4|21575.3|21555.3|21431.4|21411.4|248
1663257600000|2022-09-15 16:00:00|21483.9|21463.9|21503.9|21483.9|21520.9|21500.9|21471.4|21451.4|173
1663257900000|2022-09-15 16:05:00|21504.4|21484.4|21483.9|21463.9|21521.9|21498.4|21481.4|21461.4|55
1663258200000|2022-09-15 16:10:00|21486.4|21466.4|21478.9|21458.9|21493.9|21473.9|21471.4|21451.4|63
1663258500000|2022-09-15 16:15:00|21475|21455|21507.8|21487.8|21511.7|21491.7|21463.9|21443.9|137
1663258800000|2022-09-15 16:20:00|21507.7|21487.7|21560|21540|21560|21540|21490.8|21470.8|784
1663259100000|2022-09-15 16:25:00|21558|21538|21533|21513|21561.9|21541.9|21526.6|21506.6|176
1663259400000|2022-09-15 16:30:00|21535.5|21515.5|21572.5|21552.5|21572.5|21552.5|21535.5|21515.5|95
1663259700000|2022-09-15 16:35:00|21570.5|21550.5|21559.1|21539.1|21574.4|21554.4|21551.6|21531.6|81
1663260000000|2022-09-15 16:40:00|21558.5|21538.5|21536.6|21516.6|21566|21546|21534.6|21514.6|54
1663260300000|2022-09-15 16:45:00|21539.1|21519.1|21540.4|21520.4|21540.4|21520.4|21536.5|21516.5|17
1663260600000|2022-09-15 16:50:00|21541.5|21521.5|21557.9|21537.9|21559.9|21539.9|21541.5|21521.5|49
1663260900000|2022-09-15 16:55:00|21556|21536|21547.9|21527.9|21556|21536|21534.9|21514.9|55
1663261200000|2022-09-15 17:00:00|21545.9|21525.9|21550.4|21530.4|21550.4|21530.4|21525.4|21505.4|101
1663261500000|2022-09-15 17:05:00|21552.9|21532.9|21565.4|21545.4|21572.3|21552.3|21552.9|21532.9|45
1663261800000|2022-09-15 17:10:00|21567.3|21547.3|21563.4|21543.4|21575.4|21555.4|21563.4|21543.4|42
1663262100000|2022-09-15 17:15:00|21565.3|21545.3|21634.2|21614.2|21639.8|21619.8|21563.4|21543.4|104
1663262400000|2022-09-15 17:20:00|21639.2|21619.2|21557.8|21537.8|21641.7|21621.7|21557.8|21537.8|97
1663262700000|2022-09-15 17:25:00|21560.3|21540.3|21631.7|21611.7|21636.7|21616.7|21560.3|21540.3|211
1663316100000|2022-09-16 08:15:00|21628.1|21608.1|21249.3|21209.3|21628.1|21608.1|21191|21166.8|492
1663316400000|2022-09-16 08:20:00|21245.4|21205.4|21213.7|21193.7|21249.3|21218.7|21213.7|21183.7|71
1663316700000|2022-09-16 08:25:00|21211.8|21191.8|21232.9|21212.9|21245.4|21221.7|21211.8|21184.3|70
1663317000000|2022-09-16 08:30:00|21230.9|21210.9|21185.4|21165.4|21239.8|21219.8|21185.4|21165.4|75
1663317300000|2022-09-16 08:35:00|21177.9|21157.9|21221.1|21201.1|21226.1|21206.1|21168.4|21146.5|101
1663317600000|2022-09-16 08:40:00|21219.2|21199.2|21168.6|21148.6|21219.2|21199.2|21163.6|21143.6|42
1663317900000|2022-09-16 08:45:00|21166.7|21146.7|21196.1|21176.1|21196.1|21176.1|21161.1|21141.1|30
1663318200000|2022-09-16 08:50:00|21192.2|21172.2|21201.1|21181.1|21208.6|21188.6|21191.1|21171.1|36
1663318500000|2022-09-16 08:55:00|21213|21173|21119.7|21099.7|21213.6|21186.1|21119.7|21099.7|101
1663318800000|2022-09-16 09:00:00|21123.6|21103.6|21138.5|21118.5|21178|21150.5|21123.6|21103.6|53
1663319100000|2022-09-16 09:05:00|21137.4|21117.4|21123.5|21103.5|21137.4|21117.4|21121|21089.1|38
1663319400000|2022-09-16 09:10:00|21126|21106|21126|21106|21133.5|21113.5|21123.5|21103.5|11
1663319700000|2022-09-16 09:15:00|21131|21111|21138.5|21118.5|21141|21121|21130.4|21110.4|17
1663320000000|2022-09-16 09:20:00|21143.5|21123.5|21153.5|21133.5|21153.5|21133.5|21138.5|21118.5|26
1663320300000|2022-09-16 09:25:00|21156|21136|21138.4|21118.4|21173.5|21153.5|21131|21111|72
1663320600000|2022-09-16 09:30:00|21140.9|21100.9|21090.9|21070.9|21140.9|21103.2|21042.6|21022.6|166
1663320900000|2022-09-16 09:35:00|21092.9|21072.9|21155.3|21135.3|21170.4|21150.4|21066.5|21046.5|35
1663321200000|2022-09-16 09:40:00|21153.4|21133.4|21274.8|21254.8|21282.8|21259.8|21147.8|21127.8|52
1663321500000|2022-09-16 09:45:00|21257.3|21237.3|21255.2|21235.2|21259.8|21239.8|21225.3|21205.3|47
1663321800000|2022-09-16 09:50:00|21259.2|21239.2|21323|21303|21490.5|21464.4|21259.2|21239.2|169
1663322100000|2022-09-16 09:55:00|21325.5|21305.5|21311.6|21271.6|21356.6|21310.5|21303.6|21271.6|47
1663322400000|2022-09-16 10:00:00|21299.1|21279.1|21282.2|21262.2|21307.2|21279.1|21278.6|21246|33
1663322700000|2022-09-16 10:05:00|21280.2|21260.2|21225.2|21205.2|21287.7|21260.2|21225.2|21205.2|93
1663323000000|2022-09-16 10:10:00|21229.1|21209.1|21224.6|21204.6|21239.7|21219.7|21224.6|21204.6|8
1663323300000|2022-09-16 10:15:00|21227.7|21207.7|21262.1|21242.1|21262.1|21242.1|21227.7|21207.7|12
1663323600000|2022-09-16 10:20:00|21259.6|21239.6|21272.1|21232.1|21272.1|21240.2|21254.6|21232.1|6
1663323900000|2022-09-16 10:25:00|21269.6|21249.6|21307.1|21287.1|21307.1|21287.1|21269.6|21249.6|34
1663324200000|2022-09-16 10:30:00|21309.6|21289.6|21339.6|21319.6|21367.1|21337.1|21309.6|21289.6|35
1663324500000|2022-09-16 10:35:00|21347.6|21307.6|21339.5|21319.5|21347.6|21319.6|21339.5|21307.6|2
1663324800000|2022-09-16 10:40:00|21344.5|21324.5|21312|21292|21360.9|21336.5|21312|21292|19
1663325100000|2022-09-16 10:45:00|21314.5|21294.5|21302|21262|21314.5|21294.5|21274.5|21242|19
1663325400000|2022-09-16 10:50:00|21289.5|21269.5|21279.5|21259.5|21312.6|21282|21279.5|21252.6|30
1663325700000|2022-09-16 10:55:00|21274.5|21254.5|21284.5|21264.5|21297|21264.5|21259.5|21231.4|21
1663326000000|2022-09-16 11:00:00|21282|21262|21254.4|21234.4|21282|21262|21254.4|21226.4|12
1663326300000|2022-09-16 11:05:00|21252.5|21232.5|21254.4|21234.4|21266.9|21239.4|21231.9|21206.9|19
1663326600000|2022-09-16 11:10:00|21250.6|21230.6|21240.8|21220.8|21252.5|21230.6|21238.3|21211.3|24
1663326900000|2022-09-16 11:15:00|21244.6|21224.6|21278.2|21258.2|21285.8|21260.8|21244.6|21219.6|16
1663327200000|2022-09-16 11:20:00|21290.7|21250.7|21301.5|21261.5|21301.5|21265.2|21278.2|21250.7|6
1663327500000|2022-09-16 11:25:00|21297.3|21277.3|21300.1|21260.1|21318.2|21298.2|21285.1|21259.6|47
1663327800000|2022-09-16 11:30:00|21288.2|21268.2|21305.1|21265.1|21305.1|21272.6|21288.2|21259.6|2
1663328100000|2022-09-16 11:35:00|21310.1|21270.1|21320.1|21280.1|21320.1|21292.6|21307.6|21270.1|5
1663328400000|2022-09-16 11:40:00|21307.6|21287.6|21317|21297|21319.5|21297|21307.6|21279.5|18
1663328700000|2022-09-16 11:45:00|21339.1|21319.1|21325.1|21305.1|21380.1|21360.1|21325.1|21303.9|76
1663329000000|2022-09-16 11:50:00|21323.1|21303.1|21342.5|21322.5|21350.6|21322.5|21322|21302|81
1663329300000|2022-09-16 11:55:00|21344.5|21324.5|21288.1|21268.1|21355|21327.5|21283.7|21263.7|28
1663329600000|2022-09-16 12:00:00|21284.2|21264.2|21321.9|21301.9|21321.9|21301.9|21277.5|21257.5|59
1663329900000|2022-09-16 12:05:00|21325.8|21305.8|21349.4|21329.4|21389.4|21361.3|21325.8|21305.8|96
1663330200000|2022-09-16 12:10:00|21348.8|21328.8|21301.9|21281.9|21391.9|21371.9|21299.4|21279.4|78
1663330500000|2022-09-16 12:15:00|21299.4|21279.4|21267.4|21247.4|21304.4|21284.4|21264.4|21244.4|48
1663330800000|2022-09-16 12:20:00|21269.9|21249.9|21259.9|21239.9|21289.9|21258|21225.5|21205.5|57
1663331100000|2022-09-16 12:25:00|21265.7|21245.7|21277.4|21257.4|21297.4|21277.4|21265.7|21245.7|45
1663331400000|2022-09-16 12:30:00|21276.8|21256.8|21207.2|21187.2|21276.8|21256.8|21202.4|21174.9|107
1663331700000|2022-09-16 12:35:00|21204.9|21184.9|21182.4|21162.4|21218.2|21198.2|21182.4|21162.4|49
1663332000000|2022-09-16 12:40:00|21179.9|21159.9|21194.8|21174.8|21207.3|21187.3|21177.4|21157.4|66
1663332300000|2022-09-16 12:45:00|21196.8|21176.8|21182.3|21162.3|21209.8|21189.8|21182.3|21162.3|76
1663332600000|2022-09-16 12:50:00|21169.8|21149.8|21162.3|21142.3|21169.8|21149.8|21144.8|21124.8|69
1663332900000|2022-09-16 12:55:00|21164.8|21144.8|21147.8|21127.8|21167.3|21147.3|21134.8|21114.8|73
1663333200000|2022-09-16 13:00:00|21153.6|21133.6|21160.3|21140.3|21162.8|21142.8|21130.3|21110.3|109
1663333500000|2022-09-16 13:05:00|21162.3|21142.3|21196.7|21176.7|21205.3|21184.2|21162.3|21142.3|56
1663333800000|2022-09-16 13:10:00|21200.9|21160.9|21156.6|21136.6|21200.9|21160.9|21156.6|21136.6|63
1663334100000|2022-09-16 13:15:00|21158.6|21138.6|21191.1|21171.1|21208.6|21181.1|21158.6|21138.6|125
1663334400000|2022-09-16 13:20:00|21195.5|21175.5|21240.5|21220.5|21262.4|21242.4|21188|21168|99
1663334700000|2022-09-16 13:25:00|21238|21218|21222.4|21202.4|21294.9|21274.9|21195.4|21175.4|200
1663335000000|2022-09-16 13:30:00|21222.9|21202.9|21224.3|21204.3|21256.8|21236.8|21212.4|21192.4|111
1663335300000|2022-09-16 13:35:00|21236.8|21196.8|21204.3|21184.3|21255.6|21226.2|21199.8|21179.8|63
1663335600000|2022-09-16 13:40:00|21208.1|21188.1|21189.6|21169.6|21219.3|21199.3|21167.9|21141.7|83
1663335900000|2022-09-16 13:45:00|21195.4|21175.4|21184.8|21164.8|21249.8|21229.8|21177.3|21157.3|125
1663336200000|2022-09-16 13:50:00|21189.8|21169.8|21162.8|21142.8|21202.9|21182.9|21155.3|21135.3|131
1663336500000|2022-09-16 13:55:00|21161.7|21141.7|21216.9|21196.9|21256.9|21236.9|21161.7|21141.7|192
1663336800000|2022-09-16 14:00:00|21215|21195|21239.4|21219.4|21299.4|21279.4|21215|21189.4|312
1663337100000|2022-09-16 14:05:00|21241.3|21221.3|21226.8|21206.8|21259.4|21239.4|21226.8|21206.8|100
1663337400000|2022-09-16 14:10:00|21231.3|21211.3|21307.6|21287.6|21317|21297|21227.4|21207.4|212
1663337700000|2022-09-16 14:15:00|21309.5|21289.5|21318.9|21298.9|21342|21322|21304.5|21284.5|252
1663338000000|2022-09-16 14:20:00|21317|21297|21331.6|21291.6|21331.6|21299.5|21268.1|21248.1|121
1663338300000|2022-09-16 14:25:00|21327.4|21307.4|21372|21352|21389.5|21369.5|21327.4|21307.4|138
1663338600000|2022-09-16 14:30:00|21373.9|21353.9|21343.9|21323.9|21387|21367|21339.4|21319.4|87
1663338900000|2022-09-16 14:35:00|21347.7|21327.7|21384.6|21364.6|21384.6|21364.6|21340|21320|312
1663339200000|2022-09-16 14:40:00|21382.7|21362.7|21440.2|21420.2|21444.6|21424.6|21380.8|21360.8|271
1663339500000|2022-09-16 14:45:00|21438.3|21418.3|21410.7|21390.7|21448.8|21428.8|21401.3|21381.3|154
1663339800000|2022-09-16 14:50:00|21410.2|21390.2|21454.4|21434.4|21462.1|21442.1|21398.2|21378.2|108
1663340100000|2022-09-16 14:55:00|21453.2|21433.2|21385.1|21365.1|21460.7|21433.2|21385.1|21365.1|77
1663340400000|2022-09-16 15:00:00|21382.6|21362.6|21371.2|21351.2|21412.6|21392.6|21343.2|21323.2|140
1663340700000|2022-09-16 15:05:00|21370.7|21350.7|21338.7|21318.7|21370.7|21350.7|21316.8|21296.8|238
1663341000000|2022-09-16 15:10:00|21334.9|21314.9|21334.3|21314.3|21366.8|21341.2|21326.8|21306.8|48
1663341300000|2022-09-16 15:15:00|21336.2|21316.2|21352.3|21332.3|21354.3|21334.3|21321.8|21301.8|57
1663341600000|2022-09-16 15:20:00|21351.8|21331.8|21334.2|21314.2|21354.3|21334.3|21334.2|21314.2|29
1663341900000|2022-09-16 15:25:00|21335.4|21315.4|21411.1|21391.1|21411.7|21391.7|21335.4|21315.4|124
1663342200000|2022-09-16 15:30:00|21414.2|21394.2|21406.1|21386.1|21418.6|21398.6|21396.1|21376.1|40
1663342500000|2022-09-16 15:35:00|21411.1|21391.1|21404.2|21384.2|21423.6|21403.6|21401.1|21381.1|48
1663342800000|2022-09-16 15:40:00|21401.9|21381.9|21413|21393|21419.9|21399.9|21393.6|21373.6|33
1663343100000|2022-09-16 15:45:00|21410.5|21390.5|21383.6|21363.6|21427.4|21407.4|21374.1|21354.1|137
1663343400000|2022-09-16 15:50:00|21379.1|21359.1|21413.5|21373.5|21429.1|21409.1|21378.6|21358.6|142
1663343700000|2022-09-16 15:55:00|21413|21373|21423.5|21403.5|21429.9|21409.9|21390.5|21370.5|76
1663344000000|2022-09-16 16:00:00|21425.4|21405.4|21401|21381|21426|21406|21386|21366|35
1663344300000|2022-09-16 16:05:00|21402.9|21382.9|21442.3|21422.3|21442.9|21422.9|21402.9|21381|127
1663344600000|2022-09-16 16:10:00|21442.9|21422.9|21445.4|21425.4|21452.9|21432.9|21428.5|21408.5|60
1663344900000|2022-09-16 16:15:00|21442.3|21422.3|21354.4|21334.4|21446.5|21422.3|21345.5|21325.5|307
1663345200000|2022-09-16 16:20:00|21352.5|21332.5|21419.9|21399.9|21419.9|21399.9|21345.5|21325.5|673
1663345500000|2022-09-16 16:25:00|21420.5|21400.5|21402.4|21382.4|21420.5|21400.5|21399.9|21379.9|119
1663345800000|2022-09-16 16:30:00|21399.9|21379.9|21364.9|21344.9|21399.9|21379.9|21363|21343|122
1663346100000|2022-09-16 16:35:00|21368.7|21348.7|21366.8|21346.8|21374.3|21354.3|21359.9|21339.9|59
1663346400000|2022-09-16 16:40:00|21369.3|21349.3|21373.7|21353.7|21375.6|21355.6|21367.4|21347.4|28
1663346700000|2022-09-16 16:45:00|21375.6|21355.6|21373.5|21353.5|21376.8|21356.8|21362.9|21342.9|61
1663347000000|2022-09-16 16:50:00|21371.6|21351.6|21370.4|21350.4|21374.8|21354.8|21366|21346|28
1663347300000|2022-09-16 16:55:00|21371|21351|21412.9|21392.9|21417.3|21397.3|21371|21351|91
1663347600000|2022-09-16 17:00:00|21412.3|21392.3|21400.3|21380.3|21421.1|21401.1|21399.8|21379.8|28
1663347900000|2022-09-16 17:05:00|21398.4|21378.4|21398.4|21378.4|21402.3|21382.3|21393.4|21373.4|36
1663348200000|2022-09-16 17:10:00|21396.5|21376.5|21402.8|21382.8|21407.2|21387.2|21392.8|21372.8|31
1663348500000|2022-09-16 17:15:00|21404.7|21384.7|21440.3|21420.3|21463.6|21441.1|21404.7|21382.2|61
1663348800000|2022-09-16 17:20:00|21439.7|21419.7|21474.7|21454.7|21476.6|21456.6|21430.8|21410.8|49
1663349100000|2022-09-16 17:25:00|21474.1|21454.1|21472.2|21452.2|21489.9|21469.9|21467.2|21447.2|173
1663587000000|2022-09-19 11:30:00|21056.1|21036.1|21062.4|21042.4|21073.6|21052.4|21044.3|21013.6|90
1663587300000|2022-09-19 11:35:00|21064.4|21044.4|21062.4|21042.4|21080.6|21060.6|20980.7|20960.7|257
1663587600000|2022-09-19 11:40:00|21060.5|21040.5|21123.5|21103.5|21128.5|21108.5|21044.9|21024.9|146
1663587900000|2022-09-19 11:45:00|21124.8|21104.8|21172.1|21152.1|21239|21206.5|21124.8|21104.8|103
1663588200000|2022-09-19 11:50:00|21174|21154|21212.1|21192.1|21219.6|21199.6|21174|21154|83
1663588500000|2022-09-19 11:55:00|21211.5|21191.5|21252|21232|21267.6|21247.6|21192.8|21169|115
1663588800000|2022-09-19 12:00:00|21255.7|21235.7|21225.8|21205.8|21267|21247|21182.1|21162.1|134
1663589100000|2022-09-19 12:05:00|21228.3|21208.3|21213.2|21193.2|21267.6|21247.6|21213.2|21193.2|83
1663589400000|2022-09-19 12:10:00|21203.9|21183.9|21208.2|21188.2|21230.7|21210.7|21183.2|21163.2|80
1663589700000|2022-09-19 12:15:00|21210.7|21190.7|21273.2|21253.2|21313.7|21293.7|21210.7|21190.7|107
1663590000000|2022-09-19 12:20:00|21272.5|21252.5|21346.2|21326.2|21370.6|21350.6|21272.5|21252.5|233
1663590300000|2022-09-19 12:25:00|21343.7|21323.7|21331.1|21311.1|21363.1|21343.1|21311.8|21291.8|120
1663590600000|2022-09-19 12:30:00|21334.3|21314.3|21330|21310|21346.8|21326.2|21306.8|21286.8|105
1663590900000|2022-09-19 12:35:00|21332.5|21312.5|21301.2|21281.2|21336.2|21316.2|21299.3|21279.3|86
1663591200000|2022-09-19 12:40:00|21301.8|21281.8|21321.8|21301.8|21321.8|21301.8|21273.6|21253.6|155
1663591500000|2022-09-19 12:45:00|21324.3|21304.3|21386.8|21366.8|21389.3|21369.3|21324.3|21304.3|121
1663591800000|2022-09-19 12:50:00|21389.3|21369.3|21394.2|21374.2|21414.3|21394.3|21389.3|21369.3|101
1663592100000|2022-09-19 12:55:00|21391.7|21371.7|21406.7|21386.7|21419.2|21399.2|21382.4|21362.4|69
1663592400000|2022-09-19 13:00:00|21401.7|21381.7|21417.4|21397.4|21475.4|21455.4|21399.2|21379.2|94
1663592700000|2022-09-19 13:05:00|21415.5|21395.5|21366.7|21346.7|21415.5|21395.5|21362.3|21342.3|56
1663593000000|2022-09-19 13:10:00|21368.5|21348.5|21353|21333|21368.5|21348.5|21303|21283|99
1663593300000|2022-09-19 13:15:00|21351.1|21331.1|21348|21328|21351.1|21331.1|21333|21313|40
1663593600000|2022-09-19 13:20:00|21345.5|21325.5|21349.8|21329.8|21352.9|21332.9|21315.4|21295.4|58
1663593900000|2022-09-19 13:25:00|21352.3|21332.3|21288|21268|21380.4|21360.4|21288|21268|116
1663594200000|2022-09-19 13:30:00|21286.7|21266.7|21239.9|21219.9|21287.9|21267.9|21229.9|21209.9|233
1663594500000|2022-09-19 13:35:00|21242.4|21222.4|21245.5|21225.5|21271.7|21249.9|21237.4|21217.4|96
1663594800000|2022-09-19 13:40:00|21248|21228|21283.6|21263.6|21293|21273|21246.1|21226.1|65
1663595100000|2022-09-19 13:45:00|21285.5|21265.5|21258|21238|21290.5|21270.5|21253|21233|132
1663595400000|2022-09-19 13:50:00|21255.5|21235.5|21194.9|21174.9|21274.3|21254.3|21190.6|21170.6|427
1663595700000|2022-09-19 13:55:00|21196.7|21176.7|21212.9|21192.9|21221.6|21201.6|21143|21123|230
1663596000000|2022-09-19 14:00:00|21210.4|21190.4|21219.1|21199.1|21219.1|21199.1|21172.9|21152.9|111
1663596300000|2022-09-19 14:05:00|21221.6|21201.6|21209.1|21189.1|21266.6|21246.6|21196.6|21176.6|129
1663596600000|2022-09-19 14:10:00|21211.6|21191.6|21231.5|21211.5|21234|21214|21196.6|21176.6|106
1663596900000|2022-09-19 14:15:00|21229.7|21209.7|21232.7|21212.7|21263.3|21230.2|21211.5|21191.5|132
1663597200000|2022-09-19 14:20:00|21240.2|21220.2|21270.2|21250.2|21270.2|21250.2|21219.7|21199.7|151
1663597500000|2022-09-19 14:25:00|21272|21252|21287.7|21267.7|21318.9|21298.9|21272|21252|165
1663597800000|2022-09-19 14:30:00|21285.8|21265.8|21319.5|21299.5|21319.5|21299.5|21282.7|21262.7|73
1663598100000|2022-09-19 14:35:00|21320.1|21300.1|21342|21302|21434.5|21414.5|21317.6|21297.6|297
1663598400000|2022-09-19 14:40:00|21328.3|21308.3|21353.3|21333.3|21373.9|21353.9|21328.3|21306.4|99
1663598700000|2022-09-19 14:45:00|21354.6|21334.6|21441.4|21421.4|21467.1|21447.1|21354.6|21334.6|144
1663599000000|2022-09-19 14:50:00|21438.9|21418.9|21416.4|21396.4|21453.9|21433.9|21411.4|21391.4|55
1663599300000|2022-09-19 14:55:00|21417.7|21397.7|21462.7|21442.7|21467|21447|21417|21397|58
1663599600000|2022-09-19 15:00:00|21465.2|21445.2|21541.3|21521.3|21556.3|21536.3|21462|21442|152
1663599900000|2022-09-19 15:05:00|21543.2|21523.2|21551.3|21531.3|21560.7|21540.7|21541.3|21521.3|115
1663600200000|2022-09-19 15:10:00|21553.2|21533.2|21610|21590|21643.7|21623.7|21553.2|21533.2|180
1663600500000|2022-09-19 15:15:00|21612.5|21592.5|21518.8|21498.8|21615|21595|21515.1|21495.1|162
1663600800000|2022-09-19 15:20:00|21516.3|21496.3|21496.3|21476.3|21528.8|21508.8|21452.6|21432.6|103
1663601100000|2022-09-19 15:25:00|21500.6|21480.6|21508.1|21488.1|21515.6|21495.6|21488.7|21468.7|73
1663601400000|2022-09-19 15:30:00|21510.6|21490.6|21561.2|21541.2|21561.2|21541.2|21510.6|21490.6|83
1663601700000|2022-09-19 15:35:00|21560.6|21540.6|21571.2|21551.2|21581.2|21561.2|21553.7|21533.7|66
1663602000000|2022-09-19 15:40:00|21583.7|21543.7|21571.2|21551.2|21607.4|21587.4|21561.2|21541.2|109
1663602300000|2022-09-19 15:45:00|21575.5|21555.5|21639.2|21619.2|21642.2|21622.2|21575.5|21555.5|147
1663602600000|2022-09-19 15:50:00|21639.8|21619.8|21655.9|21635.9|21668.4|21648.4|21639.8|21619.8|329
1663602900000|2022-09-19 15:55:00|21657.7|21637.7|21757|21737|21797.6|21777.6|21657.7|21637.7|575
1663603200000|2022-09-19 16:00:00|21762|21742|21828.2|21808.2|21828.2|21808.2|21762|21742|322
1663603500000|2022-09-19 16:05:00|21830.7|21810.7|21944.4|21924.4|21946.9|21926.9|21830.7|21810.7|388
1663603800000|2022-09-19 16:10:00|21946.9|21926.9|21942.4|21902.4|21949.4|21929.4|21899.3|21879.3|195
1663604100000|2022-09-19 16:15:00|21937.4|21917.4|21983.1|21963.1|22022.5|22002.5|21937.4|21917.4|313
1663604400000|2022-09-19 16:20:00|21982.5|21962.5|21943.6|21923.6|22002.5|21982.5|21939.3|21919.3|724
1663604700000|2022-09-19 16:25:00|21944.3|21924.3|21936.8|21916.8|21978|21951.8|21936.8|21916.8|285
1663605000000|2022-09-19 16:30:00|21934.9|21914.9|21951.1|21931.1|21959.8|21939.8|21922.4|21902.4|146
1663605300000|2022-09-19 16:35:00|21951.7|21931.7|21976.1|21956.1|21980.4|21960.4|21951.7|21931.7|147
1663605600000|2022-09-19 16:40:00|21978.6|21958.6|22010.4|21990.4|22010.4|21990.4|21975.4|21955.4|136
1663605900000|2022-09-19 16:45:00|22008.5|21988.5|22014.7|21994.7|22015.4|21995.4|22008.5|21988.5|65
1663606200000|2022-09-19 16:50:00|22015.4|21995.4|22010.3|21990.3|22015.4|21995.4|21994.2|21974.2|100
1663606500000|2022-09-19 16:55:00|22012.2|21992.2|22001|21981|22017.8|21997.8|21999.1|21979.1|126
1663606800000|2022-09-19 17:00:00|22002.8|21982.8|22005.3|21985.3|22007.2|21987.2|22001|21981|48
1663607100000|2022-09-19 17:05:00|22006|21986|22000.9|21980.9|22006.6|21986.6|21989.8|21969.8|107
1663607400000|2022-09-19 17:10:00|22002.1|21982.1|22017.8|21997.8|22017.8|21997.8|22000.3|21980.3|89
1663607700000|2022-09-19 17:15:00|22015.9|21995.9|22038.3|22018.3|22045.1|22025.1|22000.2|21980.2|397
1663608000000|2022-09-19 17:20:00|22038.2|22018.2|22037.6|22017.6|22050.1|22030.1|22037.6|22017.6|104
1663608300000|2022-09-19 17:25:00|22040.1|22020.1|22053.7|22033.7|22063.1|22043.1|21998.2|21978.2|547
1663661700000|2022-09-20 08:15:00|22049.8|22029.8|22018.6|21998.6|22119.5|22090.2|22015.4|21989.7|310
1663662000000|2022-09-20 08:20:00|22026.8|21986.8|22009|21989|22026.8|21992.9|21976.5|21944.7|37
1663662300000|2022-09-20 08:25:00|22013.3|21993.3|22024.7|21984.7|22063.3|22018.5|22006.5|21977.2|82
1663662600000|2022-09-20 08:30:00|22029.7|21989.7|22086.5|22066.5|22092.2|22072.2|22021.5|21989.7|62
1663662900000|2022-09-20 08:35:00|22084.7|22064.7|22124.6|22104.6|22137.1|22107.1|22084.7|22064.7|60
1663663200000|2022-09-20 08:40:00|22126.5|22106.5|22107.8|22087.8|22129.6|22107.8|22099.6|22079.6|21
1663663500000|2022-09-20 08:45:00|22102.3|22082.3|22084.6|22064.6|22102.3|22082.3|22082.8|22062.8|22
1663663800000|2022-09-20 08:50:00|22082.8|22062.8|22077.1|22057.1|22097.1|22077.1|22074.6|22054.6|55
1663664100000|2022-09-20 08:55:00|22078.9|22058.9|22089.5|22069.5|22092.1|22072.1|22078.9|22058.9|3
1663664400000|2022-09-20 09:00:00|22084.5|22064.5|22077|22057|22086.4|22066.4|22077|22057|21
1663664700000|2022-09-20 09:05:00|22075.2|22055.2|22077|22057|22082|22062|22074.5|22054.5|22
1663665000000|2022-09-20 09:10:00|22075.2|22055.2|22075.2|22055.2|22078.8|22058.8|22049.5|22029.5|29
1663665300000|2022-09-20 09:15:00|22073.8|22053.8|22014.5|21994.5|22073.8|22053.8|21992|21972|55
1663665600000|2022-09-20 09:20:00|22013.8|21993.8|22061.9|22041.9|22069.4|22041.9|22006.9|21986.9|76
1663665900000|2022-09-20 09:25:00|22059.4|22039.4|22071.9|22051.9|22079.4|22059.4|22059.4|22039.4|18
1663666200000|2022-09-20 09:30:00|22074.4|22054.4|22123|22103|22127.4|22107.4|22074.4|22054.4|58
1663666500000|2022-09-20 09:35:00|22120.3|22100.3|22122.3|22102.3|22130.5|22102.3|22110.5|22087.3|63
1663666800000|2022-09-20 09:40:00|22123|22103|22120.5|22100.5|22133|22113|22120.5|22100.5|116
1663667100000|2022-09-20 09:45:00|22118|22098|22132.3|22112.3|22132.3|22112.3|22115.5|22095.5|14
1663667400000|2022-09-20 09:50:00|22130.5|22110.5|22117.9|22097.9|22130.5|22110.5|22117.9|22097.9|20
1663667700000|2022-09-20 09:55:00|22116.1|22096.1|22085.4|22065.4|22120.4|22100.4|22085.4|22065.4|36
1663668000000|2022-09-20 10:00:00|22087.9|22067.9|22067.9|22047.9|22087.9|22067.9|22062.2|22042.2|17
1663668300000|2022-09-20 10:05:00|22063.6|22043.6|22084.7|22064.7|22084.7|22064.7|22059.2|22039.2|29
1663668600000|2022-09-20 10:10:00|22085.4|22065.4|22065.4|22045.4|22085.4|22065.4|22065.4|22045.4|14
1663668900000|2022-09-20 10:15:00|22065.3|22045.3|22057.8|22037.8|22072.8|22049.7|22055.3|22032.2|24
1663669200000|2022-09-20 10:20:00|22061.5|22041.5|22087.8|22067.8|22087.8|22067.8|22061.5|22041.5|9
1663669500000|2022-09-20 10:25:00|22090.3|22070.3|22116.6|22096.6|22128.5|22098.5|22090.3|22070.3|16
1663669800000|2022-09-20 10:30:00|22116|22096|22117.8|22097.8|22127.8|22097.8|22112.8|22087.8|10
1663670100000|2022-09-20 10:35:00|22119.6|22099.6|22118.4|22098.4|22135.3|22115.3|22118.4|22098.4|19
1663670400000|2022-09-20 10:40:00|22117.7|22097.7|22085.2|22065.2|22125.2|22105.2|22085.2|22065.2|32
1663670700000|2022-09-20 10:45:00|22080.2|22060.2|22100.2|22060.2|22100.2|22062.7|22067.7|22047.7|34
1663671000000|2022-09-20 10:50:00|22095.2|22075.2|22080.9|22060.9|22105.2|22085.2|22080.9|22060.9|14
1663671300000|2022-09-20 10:55:00|22080.8|22060.8|22056.5|22036.5|22089|22067.7|22056.5|22036.5|21
1663671600000|2022-09-20 11:00:00|22059|22039|22011.2|21991.2|22064|22044|22008.7|21988.7|57
1663671900000|2022-09-20 11:05:00|22013.7|21993.7|22026|22006|22026|22006|21983.1|21963.1|63
1663672200000|2022-09-20 11:10:00|22027.8|22007.8|22034.2|21994.2|22047.8|22027.8|22027.8|21994.2|48
1663672500000|2022-09-20 11:15:00|22031.7|22011.7|22019.1|21999.1|22031.7|22011.7|21997.3|21975.3|28
1663672800000|2022-09-20 11:20:00|22017.3|21997.3|21929.6|21909.6|22017.3|21997.3|21922.1|21902.1|115
1663673100000|2022-09-20 11:25:00|21928.9|21908.9|21920.2|21900.2|21940|21920|21919.6|21897.7|54
1663673400000|2022-09-20 11:30:00|21916.6|21896.6|21920.7|21900.7|21923.2|21903.2|21893.2|21873.2|40
1663673700000|2022-09-20 11:35:00|21922.5|21902.5|21930.6|21910.6|21950.7|21930.7|21922.5|21902.5|21
1663674000000|2022-09-20 11:40:00|21930|21910|21918.1|21898.1|21930|21910|21893.1|21873.1|37
1663674300000|2022-09-20 11:45:00|21918.8|21898.8|21907.6|21887.6|21925.6|21905.6|21907.6|21887.6|10
1663674600000|2022-09-20 11:50:00|21907|21887|21898.8|21878.8|21907|21887|21893.1|21865.6|13
1663674900000|2022-09-20 11:55:00|21900.6|21880.6|21947.1|21927.1|21947.1|21927.1|21900.6|21880.6|29
1663675200000|2022-09-20 12:00:00|21949|21929|21938.9|21918.9|22083.7|22063.7|21938.9|21918.9|201
1663675500000|2022-09-20 12:05:00|21938.3|21918.3|22031.2|22011.2|22035.5|22015.5|21938.3|21915.1|124
1663675800000|2022-09-20 12:10:00|22033.7|22013.7|22056.2|22036.2|22058.7|22038.7|22021.2|22001.2|96
1663676100000|2022-09-20 12:15:00|22060.7|22020.7|22066.1|22046.1|22081.6|22061.6|22045.5|22018|51
1663676400000|2022-09-20 12:20:00|22064.8|22044.8|22120.4|22100.4|22163|22143|22063|22043|121
1663676700000|2022-09-20 12:25:00|22117.9|22097.9|22142.9|22102.9|22177.3|22157.3|22117.9|22090.9|110
1663677000000|2022-09-20 12:30:00|22138.6|22098.6|22147.2|22127.2|22176.6|22156.6|22124|22097.9|105
1663677300000|2022-09-20 12:35:00|22146.5|22126.5|22197|22177|22207|22187|22102.9|22076.5|138
1663677600000|2022-09-20 12:40:00|22202.6|22182.6|22266.3|22246.3|22266.3|22246.3|22202.6|22182.6|287
1663677900000|2022-09-20 12:45:00|22268.1|22248.1|22281.9|22261.9|22316.3|22296.3|22261.9|22241.9|306
1663678200000|2022-09-20 12:50:00|22279.4|22259.4|22276.9|22256.9|22284.4|22264.4|22244.4|22224.4|130
1663678500000|2022-09-20 12:55:00|22279.4|22259.4|22235.7|22215.7|22279.4|22259.4|22231.4|22211.4|138
1663678800000|2022-09-20 13:00:00|22238.2|22218.2|22325.7|22305.7|22327.5|22307.5|22238.2|22217.8|224
1663679100000|2022-09-20 13:05:00|22327.5|22307.5|22282.5|22262.5|22330|22310|22280|22255|178
1663679400000|2022-09-20 13:10:00|22280|22260|22316.1|22296.1|22316.1|22296.1|22269.3|22245|80
1663679700000|2022-09-20 13:15:00|22327.9|22287.9|22363.1|22343.1|22375|22350|22321.1|22287.9|233
1663680000000|2022-09-20 13:20:00|22362.5|22342.5|22311.8|22291.8|22364.3|22344.3|22311.8|22291.8|240
1663680300000|2022-09-20 13:25:00|22308.1|22288.1|22345.4|22325.4|22382.2|22362.2|22306.8|22286.8|195
1663680600000|2022-09-20 13:30:00|22343.6|22323.6|22285.3|22265.3|22343.6|22323.6|22213.1|22193.1|225
1663680900000|2022-09-20 13:35:00|22287.8|22267.8|22262.8|22242.8|22289|22269|22234.2|22214.2|118
1663681200000|2022-09-20 13:40:00|22263.5|22243.5|22213.7|22193.7|22263.5|22243.5|22188|22168|190
1663681500000|2022-09-20 13:45:00|22211.2|22191.2|22238.5|22218.5|22255.3|22235.3|22203.5|22172.8|162
1663681800000|2022-09-20 13:50:00|22236|22216|22263.9|22243.9|22282.8|22256.4|22227.3|22207.3|155
1663682100000|2022-09-20 13:55:00|22258.9|22238.9|22238.9|22218.9|22281.4|22261.4|22236.4|22216.4|159
1663682400000|2022-09-20 14:00:00|22236.4|22216.4|22273.8|22253.8|22273.8|22253.8|22223.9|22203.9|238
1663682700000|2022-09-20 14:05:00|22276.3|22256.3|22285.2|22265.2|22305.2|22285.2|22268.4|22248.4|133
1663683000000|2022-09-20 14:10:00|22297.7|22257.7|22255.2|22235.2|22302.7|22282.7|22255.2|22222.7|43
1663683300000|2022-09-20 14:15:00|22257.7|22237.7|22312|22272|22312|22277.4|22257.7|22232.6|66
1663683600000|2022-09-20 14:20:00|22312.6|22272.6|22270.1|22250.1|22339.4|22315.1|22270.1|22250.1|141
1663683900000|2022-09-20 14:25:00|22268.3|22248.3|22214.6|22194.6|22273.3|22252.6|22214.6|22194.6|132
1663684200000|2022-09-20 14:30:00|22212.8|22192.8|22234.6|22214.6|22243.9|22220.8|22212.1|22192.1|86
1663684500000|2022-09-20 14:35:00|22230.3|22210.3|22207.5|22187.5|22230.3|22210.3|22165.3|22145.3|99
1663684800000|2022-09-20 14:40:00|22202.1|22182.1|22234.6|22194.6|22286.4|22266.4|22199.6|22179.6|105
1663685100000|2022-09-20 14:45:00|22227.1|22207.1|22342.5|22322.5|22347.5|22327.5|22227.1|22207.1|131
1663685400000|2022-09-20 14:50:00|22343.2|22323.2|22328.6|22308.6|22366.1|22346.1|22328.6|22308.6|222
1663685700000|2022-09-20 14:55:00|22330.4|22310.4|22352.2|22332.2|22354.7|22334.7|22330.4|22310.4|95
1663686000000|2022-09-20 15:00:00|22352.9|22332.9|22350.4|22330.4|22352.9|22332.9|22316.1|22296.1|165
1663686300000|2022-09-20 15:05:00|22354|22334|22351.5|22331.5|22371.5|22351.5|22339|22319|116
1663686600000|2022-09-20 15:10:00|22350.8|22330.8|22354|22334|22365.8|22345.8|22346.5|22326.5|208
1663686900000|2022-09-20 15:15:00|22357.6|22337.6|22362.6|22342.6|22368.3|22342.6|22328.3|22303.9|198
1663687200000|2022-09-20 15:20:00|22360.1|22340.1|22354.4|22334.4|22374.4|22354.4|22354.4|22334.4|98
1663687500000|2022-09-20 15:25:00|22351.9|22331.9|22353.6|22333.6|22360|22340|22339.3|22319.3|92
1663687800000|2022-09-20 15:30:00|22355.5|22335.5|22335.4|22315.4|22361.8|22339.3|22334.3|22314.3|209
1663688100000|2022-09-20 15:35:00|22336.1|22316.1|22342.2|22322.2|22357.2|22337.2|22336.1|22306.8|65
1663688400000|2022-09-20 15:40:00|22344|22324|22345.4|22325.4|22352.9|22332.9|22340.4|22320.4|72
1663688700000|2022-09-20 15:45:00|22342.9|22322.9|22325.8|22305.8|22342.9|22322.9|22305.4|22285.4|68
1663689000000|2022-09-20 15:50:00|22326.5|22306.5|22317.8|22297.8|22327.9|22307.9|22317.8|22297.8|44
1663689300000|2022-09-20 15:55:00|22319.6|22299.6|22290.3|22270.3|22320.3|22300.3|22272.8|22252.8|169
1663689600000|2022-09-20 16:00:00|22291|22271|22303.9|22283.9|22317.8|22297.8|22291|22270.3|149
1663689900000|2022-09-20 16:05:00|22306.4|22286.4|22288.9|22268.9|22313.2|22293.2|22288.9|22268.9|91
1663690200000|2022-09-20 16:10:00|22291.4|22271.4|22303.9|22283.9|22307.1|22287.1|22288.9|22268.9|140
1663690500000|2022-09-20 16:15:00|22301.4|22281.4|22348.2|22328.2|22352.5|22332.5|22301.4|22281.4|152
1663690800000|2022-09-20 16:20:00|22346.8|22326.8|22323.6|22303.6|22380|22360|22319.9|22299.9|779
1663691100000|2022-09-20 16:25:00|22329.3|22309.3|22361|22341|22365.4|22345.4|22329.3|22309.3|209
1663691400000|2022-09-20 16:30:00|22360.4|22340.4|22371|22351|22372.8|22352.8|22358.5|22338.5|90
1663691700000|2022-09-20 16:35:00|22372.8|22352.8|22457.1|22437.1|22465.3|22445.3|22372.8|22352.8|255
1663692000000|2022-09-20 16:40:00|22462.1|22442.1|22419.6|22399.6|22462.1|22442.1|22411.7|22391.7|189
1663692300000|2022-09-20 16:45:00|22417.8|22397.8|22418.4|22398.4|22422.1|22402.1|22408.5|22388.5|60
1663692600000|2022-09-20 16:50:00|22417.8|22397.8|22397.7|22377.7|22417.8|22397.8|22380.9|22360.9|159
1663692900000|2022-09-20 16:55:00|22398.4|22378.4|22402.7|22382.7|22412|22392|22395.9|22375.9|82
1663693200000|2022-09-20 17:00:00|22400.9|22380.9|22377|22357|22405.2|22385.2|22374.5|22354.5|254
1663693500000|2022-09-20 17:05:00|22374.5|22354.5|22358.4|22338.4|22379.5|22359.5|22358.4|22338.4|71
1663693800000|2022-09-20 17:10:00|22358.3|22338.3|22345.8|22325.8|22365.8|22345.8|22340.8|22320.8|60
1663694100000|2022-09-20 17:15:00|22343.3|22323.3|22365.1|22345.1|22366.2|22346.2|22339|22319|83
1663694400000|2022-09-20 17:20:00|22366.9|22346.9|22415.5|22395.5|22451.7|22431.7|22366.9|22346.9|389
1663694700000|2022-09-20 17:25:00|22413.7|22393.7|22396.9|22376.9|22431.6|22411.6|22396.9|22376.9|260
1663748100000|2022-09-21 08:15:00|22396.8|22376.8|22282|22242|22413.5|22381.7|22279.6|22242|213
1663748400000|2022-09-21 08:20:00|22279.5|22239.5|22310.2|22290.2|22312.7|22292.7|22265.9|22237|23
1663748700000|2022-09-21 08:25:00|22322|22282|22364.1|22344.1|22369.1|22344.1|22312.7|22280.2|23
1663749000000|2022-09-21 08:30:00|22370.9|22350.9|22379.2|22359.2|22403.8|22383.8|22370.9|22339.2|71
1663749300000|2022-09-21 08:35:00|22379.1|22359.1|22448.4|22388.4|22449.8|22415.9|22367.3|22347|78
1663749600000|2022-09-21 08:40:00|22443.4|22383.4|22395.9|22375.9|22443.4|22390.9|22395.9|22375.9|15
1663749900000|2022-09-21 08:45:00|22380.9|22360.9|22337.3|22317.3|22388.4|22360.9|22337.3|22317.3|41
1663750200000|2022-09-21 08:50:00|22336.6|22316.6|22337.3|22317.3|22339.8|22319.8|22329.8|22299.8|17
1663750500000|2022-09-21 08:55:00|22334.8|22314.8|22315.4|22295.4|22364|22337.2|22314.7|22292.2|49
1663750800000|2022-09-21 09:00:00|22311.8|22291.8|22257.1|22237.1|22315.4|22295.4|22257.1|22237.1|118
1663751100000|2022-09-21 09:05:00|22258.9|22238.9|22264.6|22244.6|22267.1|22247.1|22257.1|22237.1|20
1663751400000|2022-09-21 09:10:00|22262.1|22242.1|22294|22274|22306.5|22286.5|22212.1|22192.1|197
1663751700000|2022-09-21 09:15:00|22293.9|22273.9|22303.9|22283.9|22303.9|22283.9|22293.9|22273.9|11
1663752000000|2022-09-21 09:20:00|22305.7|22285.7|22275.7|22255.7|22321.4|22301.4|22275.7|22255.7|19
1663752300000|2022-09-21 09:25:00|22273.2|22253.2|22228.1|22208.1|22273.2|22253.2|22213.1|22193.1|76
1663752600000|2022-09-21 09:30:00|22227.4|22207.4|22244.2|22224.2|22254.2|22234.2|22224.9|22204.9|13
1663752900000|2022-09-21 09:35:00|22246.7|22226.7|22236.7|22216.7|22252.4|22226.7|22236.7|22211.7|1
1663753200000|2022-09-21 09:40:00|22234.2|22214.2|22228|22208|22260.9|22229.1|22228|22208|44
1663753500000|2022-09-21 09:45:00|22241.6|22201.6|22243.8|22223.8|22243.8|22223.8|22232.7|22201.6|4
1663753800000|2022-09-21 09:50:00|22242|22222|22253.4|22233.4|22253.4|22233.4|22242|22222|3
1663754100000|2022-09-21 09:55:00|22257.7|22237.7|22243.3|22223.3|22265.9|22245.9|22243.3|22223.3|27
1663754400000|2022-09-21 10:00:00|22245.8|22225.8|22254.4|22234.4|22266.6|22246.6|22245.8|22221.2|33
1663754700000|2022-09-21 10:05:00|22253.7|22233.7|22256.2|22236.2|22267.3|22236.2|22246.9|22223|8
1663755000000|2022-09-21 10:10:00|22256.9|22236.9|22259.4|22239.4|22269.4|22249.4|22254.4|22234.4|8
1663755300000|2022-09-21 10:15:00|22261.1|22241.1|22265.4|22245.4|22266.9|22246.9|22245.4|22225.4|16
1663755600000|2022-09-21 10:20:00|22267.2|22247.2|22257.9|22237.9|22267.9|22247.2|22255.4|22227.9|18
1663755900000|2022-09-21 10:25:00|22260.4|22240.4|22247.1|22227.1|22264.3|22244.3|22247.1|22227.1|76
1663756200000|2022-09-21 10:30:00|22244.6|22224.6|22209.9|22189.9|22253.2|22233.2|22209.2|22189.2|26
1663756500000|2022-09-21 10:35:00|22211.7|22191.7|22257.4|22197.4|22257.4|22206.7|22185.3|22165.3|75
1663756800000|2022-09-21 10:40:00|22251.7|22211.7|22251.7|22231.7|22264.9|22240.3|22248.5|22211.7|10
1663757100000|2022-09-21 10:45:00|22249.9|22229.9|22296|22276|22296|22276|22249.2|22229.2|15
1663757400000|2022-09-21 10:50:00|22296.7|22276.7|22334.2|22314.2|22336.7|22314.2|22296.7|22276.7|62
1663757700000|2022-09-21 10:55:00|22353.4|22333.4|22300.9|22280.9|22357.7|22337.7|22300.9|22280.9|43
1663758000000|2022-09-21 11:00:00|22308.4|22288.4|22314.1|22294.1|22316.6|22296.6|22306.6|22286.6|20
1663758300000|2022-09-21 11:05:00|22310.5|22290.5|22294.1|22274.1|22310.5|22290.5|22279.1|22258.4|434
1663758600000|2022-09-21 11:10:00|22296.6|22276.6|22289.8|22269.8|22304.8|22284.8|22278|22258|123
1663758900000|2022-09-21 11:15:00|22288|22268|22304|22284|22321.2|22299.1|22286.6|22266.6|33
1663759200000|2022-09-21 11:20:00|22300.4|22280.4|22304|22284|22304.7|22284.7|22296.9|22276.9|15
1663759500000|2022-09-21 11:25:00|22306.5|22286.5|22275.4|22255.4|22306.5|22286.5|22275.4|22255.4|15
1663759800000|2022-09-21 11:30:00|22272.9|22252.9|22280|22260|22280|22260|22267.9|22247.9|20
1663760100000|2022-09-21 11:35:00|22281.4|22261.4|22305.4|22285.4|22310.4|22287.9|22281.4|22260.4|21
1663760400000|2022-09-21 11:40:00|22305.3|22285.3|22316.4|22296.4|22319.6|22299.6|22283.6|22263.6|42
1663760700000|2022-09-21 11:45:00|22317.1|22297.1|22296.4|22276.4|22329.6|22309.6|22276.4|22253.6|77
1663761000000|2022-09-21 11:50:00|22298.2|22278.2|22323.9|22303.9|22328.9|22304.6|22298.2|22278.2|29
1663761300000|2022-09-21 11:55:00|22324.6|22304.6|22307|22287|22356.3|22336.3|22307|22287|31
1663761600000|2022-09-21 12:00:00|22301.7|22281.7|22260.2|22220.2|22316.3|22296.3|22247|22220.2|103
1663761900000|2022-09-21 12:05:00|22248.4|22228.4|22306.3|22286.3|22313.8|22293.8|22247.7|22219.5|58
1663762200000|2022-09-21 12:10:00|22303.8|22283.8|22295.2|22275.2|22354.5|22334.5|22295.2|22275.2|96
1663762500000|2022-09-21 12:15:00|22298.8|22278.8|22206.2|22186.2|22303.8|22283.8|22206.2|22186.2|100
1663762800000|2022-09-21 12:20:00|22205.5|22185.5|22125.8|22105.8|22218|22198|22125.8|22105.8|184
1663763100000|2022-09-21 12:25:00|22127.6|22107.6|22161.5|22141.5|22180.4|22160.4|22105|22085|254
1663763400000|2022-09-21 12:30:00|22167.9|22147.9|22157.5|22137.5|22224.3|22199|22130|22110|211
1663763700000|2022-09-21 12:35:00|22160|22140|22175|22155|22178.6|22158.6|22108.9|22088.9|121
1663764000000|2022-09-21 12:40:00|22176.8|22156.8|22116|22096|22179.3|22159.3|22116|22096|78
1663764300000|2022-09-21 12:45:00|22121|22101|22086.7|22066.7|22132.1|22103.5|22086.7|22066.7|53
1663764600000|2022-09-21 12:50:00|22084.9|22064.9|22108.5|22088.5|22121.7|22101.7|22057.4|22032.1|81
1663764900000|2022-09-21 12:55:00|22112.1|22092.1|22100.3|22080.3|22156.4|22136.4|22100.3|22080.3|58
1663765200000|2022-09-21 13:00:00|22102.8|22082.8|22117.7|22097.7|22118.5|22097.7|22073.5|22053.5|100
1663765500000|2022-09-21 13:05:00|22120.2|22100.2|22154.9|22134.9|22160.9|22140.9|22110.9|22088.4|29
1663765800000|2022-09-21 13:10:00|22151.3|22131.3|22105.2|22085.2|22151.3|22131.3|22094.8|22074.8|67
1663766100000|2022-09-21 13:15:00|22110.6|22090.6|22097.7|22077.7|22159.5|22139.5|22095.9|22075.9|60
1663766400000|2022-09-21 13:20:00|22095.2|22075.2|22111.9|22091.9|22114.5|22094.5|22094.4|22074.4|46
1663766700000|2022-09-21 13:25:00|22110.1|22090.1|22093.3|22073.3|22114.4|22094.4|22055.9|22035.9|105
1663767000000|2022-09-21 13:30:00|22098.3|22078.3|22060.8|22040.8|22110.1|22090.1|22055.8|22035.8|126
1663767300000|2022-09-21 13:35:00|22059|22039|21945.4|21925.4|22059|22039|21929.7|21909.7|276
1663767600000|2022-09-21 13:40:00|21947.2|21927.2|21994.7|21974.7|22017.6|21994.7|21944.7|21924.7|127
1663767900000|2022-09-21 13:45:00|21989.7|21969.7|21944.7|21924.7|22004.7|21984.7|21942.2|21922.2|117
1663768200000|2022-09-21 13:50:00|21949|21929|21927.1|21907.1|21949.7|21929.7|21877.9|21857.9|215
1663768500000|2022-09-21 13:55:00|21929.6|21909.6|21897.1|21877.1|21932.1|21912.1|21889.6|21869.6|148
1663768800000|2022-09-21 14:00:00|21896.4|21876.4|21894.6|21874.6|21907.1|21887.1|21788.5|21768.5|559
1663769100000|2022-09-21 14:05:00|21897.1|21877.1|21986.7|21966.7|21999.2|21979.2|21890.3|21870.3|195
1663769400000|2022-09-21 14:10:00|21984.2|21964.2|21896.7|21876.7|22006.7|21986.7|21896.7|21876.7|203
1663769700000|2022-09-21 14:15:00|21894.9|21874.9|21880.6|21860.6|21894.9|21874.9|21876.3|21856.3|99
1663770000000|2022-09-21 14:20:00|21879.9|21859.9|21914.9|21894.9|21914.9|21894.9|21852.7|21831.7|69
1663770300000|2022-09-21 14:25:00|21915.6|21895.6|21957.3|21937.3|21957.3|21937.3|21911.3|21891.3|36
1663770600000|2022-09-21 14:30:00|21958.1|21938.1|21974.5|21954.5|21986.2|21965.2|21895.5|21875.5|141
1663770900000|2022-09-21 14:35:00|21976.6|21956.6|21933|21913|21986.6|21966.6|21933|21913|61
1663771200000|2022-09-21 14:40:00|21936.6|21916.6|21943.7|21923.7|21955.5|21935.5|21930.8|21910.8|75
1663771500000|2022-09-21 14:45:00|21943|21923|21913|21893|21947.3|21927.3|21893.7|21873|84
1663771800000|2022-09-21 14:50:00|21911.2|21891.2|21917.9|21897.9|21947.9|21927.9|21903|21883|46
1663772100000|2022-09-21 14:55:00|21920.4|21900.4|21855.4|21835.4|21920.4|21900.4|21847.9|21827.9|91
1663772400000|2022-09-21 15:00:00|21852.9|21832.9|21857.5|21837.5|21881.1|21861.1|21841.8|21819.3|77
1663772700000|2022-09-21 15:05:00|21861.1|21841.1|21866.8|21846.8|21888.6|21868.6|21851.1|21831.1|54
1663773000000|2022-09-21 15:10:00|21852.5|21832.5|21873.6|21853.6|21883.6|21863.6|21846.8|21826.8|72
1663773300000|2022-09-21 15:15:00|21874.3|21854.3|21904.2|21884.2|21914.3|21894.3|21874.3|21854.3|40
1663773600000|2022-09-21 15:20:00|21901.7|21881.7|21881.7|21861.7|21901.7|21881.7|21859.2|21839.2|106
1663773900000|2022-09-21 15:25:00|21879.9|21859.9|21984.9|21964.9|21984.9|21964.9|21879.9|21859.9|130
1663774200000|2022-09-21 15:30:00|21985.6|21965.6|21946.3|21926.3|21998.5|21975.6|21941.3|21921.3|103
1663774500000|2022-09-21 15:35:00|21944.5|21924.5|21922|21902|21953.8|21933.8|21918.8|21898.8|62
1663774800000|2022-09-21 15:40:00|21920.2|21900.2|21929.5|21909.5|21947|21920.6|21919.5|21899.5|20
1663775100000|2022-09-21 15:45:00|21933.1|21913.1|21946.2|21926.2|21948.7|21928.7|21928.8|21908.8|34
1663775400000|2022-09-21 15:50:00|21948|21928|21966.2|21946.2|21978|21958|21948|21928|24
1663775700000|2022-09-21 15:55:00|21968.7|21948.7|21946.9|21926.9|21992.3|21972.3|21936.9|21916.9|39
1663776000000|2022-09-21 16:00:00|21948.7|21928.7|21973.7|21953.7|21983.3|21953.7|21946.9|21925.5|50
1663776300000|2022-09-21 16:05:00|21963|21943|21976.2|21956.2|21986.5|21966.5|21955.1|21935.1|65
1663776600000|2022-09-21 16:10:00|21970.8|21950.8|21993.6|21973.6|22007.9|21987.9|21956.1|21936.1|104
1663776900000|2022-09-21 16:15:00|21981.8|21961.8|21958.6|21938.6|21981.8|21961.8|21941.8|21921.8|91
1663777200000|2022-09-21 16:20:00|21960.4|21940.4|21959.7|21939.7|21999.7|21979.7|21949.7|21929.7|374
1663777500000|2022-09-21 16:25:00|21957.9|21937.9|21967.1|21947.1|21967.1|21947.1|21932.1|21912.1|106
1663777800000|2022-09-21 16:30:00|21969.6|21949.6|21982.8|21962.8|21984.6|21964.6|21959.6|21939.6|56
1663778100000|2022-09-21 16:35:00|21982.1|21962.1|21983.2|21963.2|21983.2|21963.2|21977.1|21957.1|19
1663778400000|2022-09-21 16:40:00|21981.4|21961.4|21972.1|21952.1|21984.6|21964.6|21962.1|21942.1|26
1663778700000|2022-09-21 16:45:00|21969.6|21949.6|21975.6|21955.6|21978.8|21958.8|21952.8|21932.8|50
1663779000000|2022-09-21 16:50:00|21972|21952|21964.5|21944.5|21972|21952|21963.8|21943.8|21
1663779300000|2022-09-21 16:55:00|21962|21942|21954.5|21934.5|21964.5|21944.5|21949.5|21929.5|31
1663779600000|2022-09-21 17:00:00|21952|21932|21954.5|21934.5|21962.7|21942.7|21939.5|21919.5|39
1663779900000|2022-09-21 17:05:00|21952|21932|21967.7|21947.7|21967.7|21947.7|21952|21932|57
1663780200000|2022-09-21 17:10:00|21969.4|21949.4|21950.1|21930.1|21970.2|21950.2|21950.1|21930.1|20
1663780500000|2022-09-21 17:15:00|21949.4|21929.4|21954|21914|21954|21931.9|21925.8|21905.8|55
1663780800000|2022-09-21 17:20:00|21952.6|21932.6|21954.4|21934.4|21970.5|21950.5|21951.9|21924.4|56
1663781100000|2022-09-21 17:25:00|21956.1|21936.1|21949.3|21929.3|21966.8|21946.8|21946.8|21926.8|175
1663834500000|2022-09-22 08:15:00|21942.6|21922.6|21994.3|21974.3|21994.3|21974.3|21879.1|21846.1|175
1663834800000|2022-09-22 08:20:00|21996.1|21976.1|21970|21950|22001.1|21978.6|21970|21950|37
1663835100000|2022-09-22 08:25:00|21968.3|21948.3|21965.3|21945.3|21969.3|21949.3|21965.3|21945.3|12
1663835400000|2022-09-22 08:30:00|21963.5|21943.5|22008.5|21988.5|22008.5|21988.5|21963.5|21943.5|53
1663835700000|2022-09-22 08:35:00|22006|21986|22011|21991|22011|21991|22006|21986|16
1663836000000|2022-09-22 08:40:00|22012.8|21992.8|22101|22081|22101|22081|22012.8|21992.8|74
1663836300000|2022-09-22 08:45:00|22103.5|22083.5|22070.2|22050.2|22105.2|22085.2|22070.2|22050.2|56
1663836600000|2022-09-22 08:50:00|22069.5|22049.5|22070.2|22050.2|22077.7|22057|22067.7|22037.7|19
1663836900000|2022-09-22 08:55:00|22067.7|22047.7|22070.2|22050.2|22070.2|22050.2|22047.7|22027.7|49
1663837200000|2022-09-22 09:00:00|22079|22059|22088.4|22068.4|22109.1|22083.4|22079|22059|33
1663837500000|2022-09-22 09:05:00|22090.1|22070.1|22085.1|22065.1|22093.4|22073.4|22065.1|22045.1|21
1663837800000|2022-09-22 09:10:00|22086.9|22066.9|22095.1|22075.1|22102.6|22076.9|22080.1|22060.1|8
1663838100000|2022-09-22 09:15:00|22093.3|22073.3|22025.1|22005.1|22093.3|22073.3|22025.1|22005.1|37
1663838400000|2022-09-22 09:20:00|22022.6|22002.6|21975.8|21955.8|22024.3|22004.3|21953.3|21933.3|75
1663838700000|2022-09-22 09:25:00|21980.8|21960.8|21946.5|21926.5|21980.8|21960.8|21940.5|21920.5|16
1663839000000|2022-09-22 09:30:00|21945.8|21925.8|21941.5|21921.5|21969|21943.2|21940.7|21913.2|29
1663839300000|2022-09-22 09:35:00|21943.2|21923.2|21873.9|21853.9|21963.2|21943.2|21873.2|21853.2|112
1663839600000|2022-09-22 09:40:00|21869.7|21849.7|21866.9|21826.9|21869.7|21849.7|21846.1|21826.1|65
1663839900000|2022-09-22 09:45:00|21868.6|21828.6|21856.1|21836.1|21869.4|21840.4|21846.1|21826.1|24
1663840200000|2022-09-22 09:50:00|21856.8|21836.8|21817.5|21797.5|21870.4|21846.1|21809|21789|103
1663840500000|2022-09-22 09:55:00|21815|21795|21834.3|21814.3|21834.3|21814.3|21812.5|21792.5|15
1663840800000|2022-09-22 10:00:00|21833.6|21813.6|21878.5|21858.5|21878.5|21858.5|21820|21792.5|31
1663841100000|2022-09-22 10:05:00|21876|21856|21867.8|21847.8|21876|21856|21867.8|21847.8|2
1663841400000|2022-09-22 10:10:00|21866|21846|21841|21821|21866|21846|21841|21821|3
1663841700000|2022-09-22 10:15:00|21856|21816|21846|21826|21856|21831|21843.5|21815.2|9
1663842000000|2022-09-22 10:20:00|21851|21831|21833.4|21813.4|21856.7|21836.7|21829.2|21809.2|11
1663842300000|2022-09-22 10:25:00|21834.2|21814.2|21829.1|21809.1|21837.7|21817.7|21811.7|21791.7|23
1663842600000|2022-09-22 10:30:00|21830.9|21810.9|21858.4|21838.4|21860.2|21840.2|21830.9|21810.9|10
1663842900000|2022-09-22 10:35:00|21860.2|21840.2|21834.8|21814.8|21860.2|21840.2|21834.8|21814.8|9
1663843200000|2022-09-22 10:40:00|21834.1|21814.1|21829.8|21809.8|21834.8|21814.8|21814.8|21794.8|14
1663843500000|2022-09-22 10:45:00|21827.3|21807.3|21814.8|21794.8|21827.3|21807.3|21814.8|21794.8|15
1663843800000|2022-09-22 10:50:00|21812.3|21792.3|21708.4|21688.4|21817.3|21797.3|21684.9|21664.9|75
1663844100000|2022-09-22 10:55:00|21710.2|21690.2|21690.9|21670.9|21712.7|21692.7|21683.4|21663.4|58
1663844400000|2022-09-22 11:00:00|21688.4|21668.4|21726.6|21666.6|21729.1|21679.1|21650.6|21627.4|114
1663844700000|2022-09-22 11:05:00|21714.9|21674.9|21756.9|21736.9|21766.2|21746.2|21714.9|21674.9|96
1663845000000|2022-09-22 11:10:00|21758.4|21738.4|21736.9|21716.9|21760.1|21740.1|21734.4|21714.4|12
1663845300000|2022-09-22 11:15:00|21739.4|21719.4|21722.6|21702.6|21739.4|21719.4|21721.9|21701.9|26
1663845600000|2022-09-22 11:20:00|21725.1|21705.1|21703.3|21683.3|21725.1|21705.1|21702.6|21682.6|22
1663845900000|2022-09-22 11:25:00|21700.8|21680.8|21677.5|21657.5|21702.6|21682.6|21675.8|21655.8|44
1663846200000|2022-09-22 11:30:00|21679.3|21659.3|21732.5|21712.5|21750|21722.5|21679.3|21659.3|31
1663846500000|2022-09-22 11:35:00|21731.8|21711.8|21695|21675|21737.5|21717.5|21695|21675|16
1663846800000|2022-09-22 11:40:00|21697.5|21677.5|21721|21701|21722.5|21702.5|21695|21675|38
1663847100000|2022-09-22 11:45:00|21719.2|21699.2|21739.2|21719.2|21743.5|21723.5|21709.2|21689.2|40
1663847400000|2022-09-22 11:50:00|21738.5|21718.5|21758.5|21738.5|21779.2|21743.5|21736.7|21716.7|21
1663847700000|2022-09-22 11:55:00|21761|21741|21719.2|21699.2|21773.5|21750.2|21719.2|21699.2|24
1663848000000|2022-09-22 12:00:00|21737.1|21697.1|21806.9|21786.9|21806.9|21786.9|21735.9|21697.1|92
1663848300000|2022-09-22 12:05:00|21814.4|21794.4|21872.6|21852.6|21874.4|21854.4|21814.4|21794.4|123
1663848600000|2022-09-22 12:10:00|21871.9|21851.9|21928.7|21908.7|21936.2|21916.2|21871.9|21851.9|161
1663848900000|2022-09-22 12:15:00|21928.6|21908.6|21872.6|21852.6|21931.1|21911.1|21872.6|21852.6|114
1663849200000|2022-09-22 12:20:00|21846.9|21826.9|21860.1|21840.1|21877.6|21857.6|21841.9|21821.9|38
1663849500000|2022-09-22 12:25:00|21861.8|21841.8|21930.1|21910.1|21930.1|21910.1|21860.8|21840.8|28
1663849800000|2022-09-22 12:30:00|21949.3|21929.3|21954.6|21934.6|21961.8|21941.8|21926.1|21900.3|71
1663850100000|2022-09-22 12:35:00|21956.8|21936.8|22001|21981|22001|21981|21956.8|21936.8|81
1663850400000|2022-09-22 12:40:00|22006.3|21986.3|22254.8|22214.8|22256.3|22236.3|22006.3|21986.3|420
1663850700000|2022-09-22 12:45:00|22252|22232|22169.5|22149.5|22258.8|22238.8|22169.5|22149.5|118
1663851000000|2022-09-22 12:50:00|22167|22147|22159.5|22119.5|22169.5|22147|22137|22117|71
1663851300000|2022-09-22 12:55:00|22154.5|22134.5|22069.2|22049.2|22157|22137|22069.2|22049.2|90
1663851600000|2022-09-22 13:00:00|22071.7|22051.7|22094.4|22074.4|22106.9|22086.9|22070.9|22050.9|53
1663851900000|2022-09-22 13:05:00|22095.2|22075.2|22131.9|22111.9|22131.9|22111.9|22090.2|22070.2|65
1663852200000|2022-09-22 13:10:00|22133.7|22113.7|22150.4|22130.4|22160.4|22140.4|22123.7|22103.7|52
1663852500000|2022-09-22 13:15:00|22151.2|22131.2|22225.4|22205.4|22225.4|22205.4|22130.4|22110.4|88
1663852800000|2022-09-22 13:20:00|22226.9|22206.9|22150.4|22130.4|22230.4|22210.4|22150.4|22118.6|334
1663853100000|2022-09-22 13:25:00|22147.9|22127.9|22102.8|22082.8|22147.9|22127.9|22100.3|22080.3|76
1663853400000|2022-09-22 13:30:00|22105.3|22085.3|22131.1|22111.1|22151.3|22119.6|22101.1|22078.6|92
1663853700000|2022-09-22 13:35:00|22125|22105|22105|22085|22125|22105|22102.5|22082.5|43
1663854000000|2022-09-22 13:40:00|22107.5|22087.5|22099.2|22079.2|22111.8|22091.8|22040|22020|137
1663854300000|2022-09-22 13:45:00|22096.7|22076.7|22045|22025|22105|22076.7|22045|22025|58
1663854600000|2022-09-22 13:50:00|22050|22030|22052.4|22032.4|22076.7|22056.7|22045|22025|39
1663854900000|2022-09-22 13:55:00|22051.7|22031.7|21986.4|21966.4|22059.2|22039.2|21986.4|21966.4|116
1663855200000|2022-09-22 14:00:00|21987.1|21967.1|21982.8|21962.8|22015.7|21995.7|21970.4|21950.4|161
1663855500000|2022-09-22 14:05:00|21984.6|21964.6|21978.6|21958.6|22002.8|21974.6|21978.6|21958.6|71
1663855800000|2022-09-22 14:10:00|21976.1|21956.1|21919.3|21899.3|21976.1|21956.1|21818.3|21798.3|299
1663856100000|2022-09-22 14:15:00|21920|21900|21890|21870|21934|21909.3|21887.5|21867.5|64
1663856400000|2022-09-22 14:20:00|21887.5|21867.5|21929|21909|21929|21909|21881.5|21861.5|103
1663856700000|2022-09-22 14:25:00|21925.7|21905.7|21816.1|21796.1|21943.2|21923.2|21806.1|21780.4|248
1663857000000|2022-09-22 14:30:00|21814.4|21794.4|21878.6|21858.6|21883.6|21863.6|21814.4|21794.4|100
1663857300000|2022-09-22 14:35:00|21883.9|21863.9|21869.3|21849.3|21909.6|21889.6|21861.1|21841.1|121
1663857600000|2022-09-22 14:40:00|21868.6|21848.6|21807.6|21787.6|21871.1|21851.1|21800.8|21780.8|86
1663857900000|2022-09-22 14:45:00|21812.6|21792.6|21780.8|21760.8|21833.6|21813.6|21773.3|21753.3|220
1663858200000|2022-09-22 14:50:00|21783.3|21763.3|21745|21725|21806|21786|21745|21725|237
1663858500000|2022-09-22 14:55:00|21742.5|21722.5|21775|21755|21775|21755|21740.7|21720.7|71
1663858800000|2022-09-22 15:00:00|21776.8|21756.8|21810|21790|21811.7|21791.7|21752.5|21732.5|121
1663859100000|2022-09-22 15:05:00|21811.7|21791.7|21843.5|21823.5|21868.5|21848.5|21811.7|21791.7|179
1663859400000|2022-09-22 15:10:00|21838.5|21818.5|21859.5|21839.5|21882|21862|21838.5|21818.5|75
1663859700000|2022-09-22 15:15:00|21861.2|21841.2|21947.2|21927.2|21950.5|21927.2|21857|21837|114
1663860000000|2022-09-22 15:20:00|21949.7|21929.7|22006.2|21986.2|22010.4|21990.4|21936.2|21916.2|117
1663860300000|2022-09-22 15:25:00|22004.4|21984.4|22058.9|22038.9|22076.4|22056.4|22003.7|21983.7|69
1663860600000|2022-09-22 15:30:00|22059.7|22039.7|22061.4|22041.4|22065.7|22045.7|22045.7|22025.7|86
1663860900000|2022-09-22 15:35:00|22058.9|22038.9|22112.4|22092.4|22112.4|22092.4|22058.9|22038.9|69
1663861200000|2022-09-22 15:40:00|22114.9|22094.9|22100.6|22080.6|22114.9|22094.9|22098.9|22078.9|111
1663861500000|2022-09-22 15:45:00|22098.1|22078.1|22096.6|22076.6|22098.1|22078.1|22087.4|22067.4|24
1663861800000|2022-09-22 15:50:00|22094.9|22074.9|22111.6|22091.6|22113.3|22093.3|22094.8|22074.8|79
1663862100000|2022-09-22 15:55:00|22109.8|22089.8|22078.3|22058.3|22109.8|22089.8|22052.3|22030.8|39
1663862400000|2022-09-22 16:00:00|22075.8|22055.8|22110.8|22090.8|22115.8|22090.8|22075.8|22055.8|32
1663862700000|2022-09-22 16:05:00|22108.3|22088.3|22135.3|22115.3|22144.6|22124.6|22105.8|22085.8|147
1663863000000|2022-09-22 16:10:00|22137.1|22117.1|22145.6|22125.6|22148.1|22128.1|22118.5|22098.5|98
1663863300000|2022-09-22 16:15:00|22147|22127|22127.8|22107.8|22153.8|22133.8|22121.7|22101.7|70
1663863600000|2022-09-22 16:20:00|22126|22106|22184|22164|22186.3|22166.3|22120.3|22100.3|310
1663863900000|2022-09-22 16:25:00|22182.3|22162.3|22174.7|22154.7|22207.3|22187.3|22174.7|22154.7|141
1663864200000|2022-09-22 16:30:00|22171.2|22151.2|22138.7|22118.7|22171.2|22151.2|22138.7|22118.7|69
1663864500000|2022-09-22 16:35:00|22140.5|22120.5|22153.7|22133.7|22153.7|22133.7|22138|22118|41
1663864800000|2022-09-22 16:40:00|22151.2|22131.2|22156.2|22136.2|22158.7|22138.7|22143.7|22123.7|75
1663865100000|2022-09-22 16:45:00|22151.9|22131.9|22141.9|22121.9|22153.7|22133.7|22141.9|22121.9|84
1663865400000|2022-09-22 16:50:00|22141.1|22121.1|22185.4|22165.4|22185.4|22165.4|22138.6|22118.6|72
1663865700000|2022-09-22 16:55:00|22186.1|22166.1|22195.3|22175.3|22196.1|22176.1|22186.1|22166.1|29
1663866000000|2022-09-22 17:00:00|22192.1|22172.1|22187.1|22167.1|22206.3|22186.3|22187.1|22167.1|51
1663866300000|2022-09-22 17:05:00|22189.6|22169.6|22174.6|22154.6|22198.8|22178.8|22174.6|22154.6|58
1663866600000|2022-09-22 17:10:00|22174.5|22154.5|22163.8|22143.8|22176.3|22156.3|22162|22142|49
1663866900000|2022-09-22 17:15:00|22162|22142|22154.5|22134.5|22177|22153.8|22152.7|22131.7|91
1663867200000|2022-09-22 17:20:00|22152.7|22132.7|22152.7|22132.7|22162|22142|22150.2|22130.2|30
1663867500000|2022-09-22 17:25:00|22152|22132|22157.7|22137.7|22168.7|22148.7|22152|22132|124
1663920900000|2022-09-23 08:15:00|22160.9|22120.9|22060.3|22040.3|22160.9|22120.9|21958.2|21909.4|182
1663921200000|2022-09-23 08:20:00|22068.6|22028.6|22079.9|22059.9|22079.9|22059.9|22048.4|22015.9|15
1663921500000|2022-09-23 08:25:00|22085.1|22065.1|22105.1|22085.1|22107.6|22087.6|22085.1|22064.3|28
1663921800000|2022-09-23 08:30:00|22107.6|22087.6|22105.8|22085.8|22114.3|22090.1|22087.6|22060.1|15
1663922100000|2022-09-23 08:35:00|22104.1|22084.1|22083.3|22043.3|22104.1|22084.1|22078.3|22043.3|16
1663922400000|2022-09-23 08:40:00|22086.5|22046.5|22098.3|22058.3|22098.3|22059|22078.3|22046.5|7
1663922700000|2022-09-23 08:45:00|22100.7|22060.7|22075.7|22055.7|22101.5|22081.5|22060.7|22040.7|19
1663923000000|2022-09-23 08:50:00|22073.2|22053.2|22087.4|22047.4|22088.2|22053.2|22070.7|22044.9|13
1663923300000|2022-09-23 08:55:00|22084.9|22064.9|22031.7|22011.7|22090.7|22070.7|22022.4|22002.4|37
1663923600000|2022-09-23 09:00:00|22034.2|22014.2|22029.9|21989.9|22042.4|22022.4|22013.2|21989.1|24
1663923900000|2022-09-23 09:05:00|22021.6|22001.6|22064.9|22044.9|22064.9|22044.9|22021.6|22001.6|6
1663924200000|2022-09-23 09:10:00|22062.4|22042.4|22062.3|22042.3|22077.4|22057.4|22057.3|22037.3|8
1663924500000|2022-09-23 09:15:00|22058.9|22038.9|22059.8|22039.8|22062.3|22042.3|22052.3|22032.3|12
1663924800000|2022-09-23 09:20:00|22057.3|22037.3|22064.8|22044.8|22074.8|22054.8|22057.3|22037.3|11
1663925100000|2022-09-23 09:25:00|22066.5|22046.5|22077.3|22057.3|22077.3|22057.3|22066.5|22046.5|3
1663925400000|2022-09-23 09:30:00|22073.8|22053.8|22013|21993|22073.8|22053.8|22013|21993|40
1663925700000|2022-09-23 09:35:00|22011.3|21991.3|22017.2|21997.2|22017.2|21997.2|22004.7|21984.7|36
1663926000000|2022-09-23 09:40:00|22014.7|21994.7|22017.2|21997.2|22029.7|22009.7|22014.7|21989.7|10
1663926300000|2022-09-23 09:45:00|22014.7|21994.7|22042.2|22022.2|22042.2|22022.2|22013|21993|7
1663926600000|2022-09-23 09:50:00|22043.9|22023.9|22138.1|22118.1|22138.1|22118.1|22041.4|22021.4|177
1663926900000|2022-09-23 09:55:00|22144.9|22124.9|22145.6|22125.6|22153.1|22128.9|22140.6|22113.1|45
1663927200000|2022-09-23 10:00:00|22144.8|22124.8|22118.1|22098.1|22144.8|22124.8|22115.6|22095.6|18
1663927500000|2022-09-23 10:05:00|22116.3|22096.3|22082.1|22062.1|22118.1|22098.1|22082.1|22062.1|18
1663927800000|2022-09-23 10:10:00|22083.8|22063.8|22079.6|22059.6|22087.1|22067.1|22065.3|22045.3|31
1663928100000|2022-09-23 10:15:00|22079.5|22059.5|22088|22068|22089.7|22069.7|22074.5|22054.5|6
1663928400000|2022-09-23 10:20:00|22084.5|22064.5|22081.2|22061.2|22088.8|22068.8|22080.5|22060.5|8
1663928700000|2022-09-23 10:25:00|22083.7|22063.7|22088.7|22068.7|22088.7|22068.7|22083.7|22063.7|1
1663929000000|2022-09-23 10:30:00|22086.2|22066.2|22072.2|22052.2|22086.2|22066.2|22066.2|22046.2|9
1663929300000|2022-09-23 10:35:00|22072.9|22052.9|22114.4|22094.4|22114.4|22094.4|22064.4|22043.7|22
1663929600000|2022-09-23 10:40:00|22116.2|22096.2|22117.9|22097.9|22139.4|22112.9|22116.2|22096.2|18
1663929900000|2022-09-23 10:45:00|22112.9|22092.9|22096.1|22076.1|22117.9|22092.9|22091.1|22071.1|5
1663930200000|2022-09-23 10:50:00|22097.8|22077.8|22067.6|22047.6|22113.6|22091.1|22059.2|22039.2|37
1663930500000|2022-09-23 10:55:00|22065.9|22045.9|22061.8|22041.8|22069.4|22049.4|22061.8|22041.8|6
1663930800000|2022-09-23 11:00:00|22064.3|22044.3|22091.8|22071.8|22091.8|22071.8|22064.3|22044.3|9
1663931100000|2022-09-23 11:05:00|22087.6|22067.6|22016.8|21996.8|22087.6|22067.6|22008.5|21985.1|125
1663931400000|2022-09-23 11:10:00|22014.3|21994.3|22005|21985|22019.3|21999.3|21978.5|21958.5|40
1663931700000|2022-09-23 11:15:00|22005.8|21985.8|21989|21969|22007.5|21987.5|21944|21918.3|137
1663932000000|2022-09-23 11:20:00|21991.5|21971.5|21990.7|21970.7|22005.8|21985.8|21990.7|21970.7|14
1663932300000|2022-09-23 11:25:00|21988.2|21968.2|21926.3|21906.3|21988.2|21968.2|21926.3|21906.3|96
1663932600000|2022-09-23 11:30:00|21925.5|21905.5|21927.2|21907.2|21932.2|21912.2|21904.7|21884.7|34
1663932900000|2022-09-23 11:35:00|21926.5|21906.5|21885.5|21865.5|21928|21906.5|21883.7|21863.7|51
1663933200000|2022-09-23 11:40:00|21889.7|21869.7|21956.4|21936.4|21963.2|21943.2|21889.7|21869.7|66
1663933500000|2022-09-23 11:45:00|21954.7|21934.7|21988.1|21968.1|21988.1|21968.1|21953.9|21933.9|21
1663933800000|2022-09-23 11:50:00|21990.6|21970.6|21988.1|21968.1|21993.1|21973.1|21980.6|21951.4|14
1663934100000|2022-09-23 11:55:00|21990.6|21970.6|21957.9|21937.9|21990.6|21970.6|21951.3|21931.3|29
1663934400000|2022-09-23 12:00:00|21961.3|21941.3|21962.1|21942.1|22049|22016.5|21955.6|21935.6|152
1663934700000|2022-09-23 12:05:00|21962.8|21942.8|21965.7|21945.7|21973.2|21953.2|21880.9|21860.9|217
1663935000000|2022-09-23 12:10:00|21967.5|21947.5|22001.7|21981.7|22022.4|21998.2|21967.5|21947.5|47
1663935300000|2022-09-23 12:15:00|22002.4|21982.4|21927|21907|22024.9|22004.9|21927|21907|131
1663935600000|2022-09-23 12:20:00|21923.7|21903.7|21886.2|21866.2|21926.2|21906.2|21857|21833.9|109
1663935900000|2022-09-23 12:25:00|21883.7|21863.7|21798.1|21778.1|21883.7|21863.7|21746.3|21726.3|367
1663936200000|2022-09-23 12:30:00|21796.3|21776.3|21729.6|21709.6|21796.3|21776.3|21700.4|21673.8|223
1663936500000|2022-09-23 12:35:00|21724.6|21704.6|21777.5|21757.5|21790|21770|21698.6|21678|116
1663936800000|2022-09-23 12:40:00|21775|21755|21717.2|21697.2|21775.7|21755|21717.2|21697.2|59
1663937100000|2022-09-23 12:45:00|21713.8|21693.8|21702.2|21682.2|21713.8|21693.8|21691.3|21671.3|125
1663937400000|2022-09-23 12:50:00|21704|21684|21710.5|21690.5|21725.5|21705.5|21697.2|21677.2|41
1663937700000|2022-09-23 12:55:00|21709.7|21689.7|21615.4|21595.4|21709.7|21689.7|21585.5|21558|239
1663938000000|2022-09-23 13:00:00|21612.9|21592.9|21683.1|21663.1|21685.6|21665.6|21557|21537|347
1663938300000|2022-09-23 13:05:00|21685.6|21665.6|21805.2|21785.2|21824.7|21804.7|21685.6|21665.6|529
1663938600000|2022-09-23 13:10:00|21803.5|21783.5|21772.7|21752.7|21809.5|21789.5|21768.5|21748.5|90
1663938900000|2022-09-23 13:15:00|21771|21751|21770.9|21730.9|21771|21751|21711.7|21691.7|82
1663939200000|2022-09-23 13:20:00|21771.7|21731.7|21769.2|21749.2|21790.9|21770.9|21749.2|21729.2|211
1663939500000|2022-09-23 13:25:00|21770.7|21750.7|21780.1|21760.1|21784.2|21764.2|21732.4|21712.4|70
1663939800000|2022-09-23 13:30:00|21782.6|21762.6|21811.8|21791.8|21811.8|21791.8|21767.6|21747.6|92
1663940100000|2022-09-23 13:35:00|21812.6|21792.6|21755.1|21735.1|21812.6|21792.6|21752.6|21732.6|52
1663940400000|2022-09-23 13:40:00|21753.3|21733.3|21768.3|21748.3|21794.3|21762.6|21737.6|21717.6|35
1663940700000|2022-09-23 13:45:00|21767.6|21747.6|21773.3|21753.3|21867.6|21847.6|21758.3|21738.3|237
1663941000000|2022-09-23 13:50:00|21772.5|21752.5|21790.2|21770.2|21810|21774.2|21755|21735|73
1663941300000|2022-09-23 13:55:00|21788.5|21768.5|21831|21811|21851|21831|21785|21765|55
1663941600000|2022-09-23 14:00:00|21827.5|21807.5|21781.7|21761.7|21835.9|21815.9|21777.5|21757.5|95
1663941900000|2022-09-23 14:05:00|21780|21760|21711.5|21691.5|21792.5|21772.5|21696.5|21676.5|115
1663942200000|2022-09-23 14:10:00|21709.7|21689.7|21696.3|21676.3|21714|21694|21686.5|21666.5|60
1663942500000|2022-09-23 14:15:00|21691.1|21671.1|21665.5|21645.5|21691.1|21671.1|21652|21632|143
1663942800000|2022-09-23 14:20:00|21663.7|21643.7|21746.4|21726.4|21746.4|21726.4|21643|21623|211
1663943100000|2022-09-23 14:25:00|21738.9|21718.9|21708.7|21688.7|21758.1|21738.1|21706.2|21686.2|82
1663943400000|2022-09-23 14:30:00|21705.2|21685.2|21666.9|21646.9|21705.2|21685.2|21666.9|21646.9|49
1663943700000|2022-09-23 14:35:00|21664.4|21644.4|21644.4|21624.4|21664.4|21644.4|21615.2|21595.2|100
1663944000000|2022-09-23 14:40:00|21646.1|21626.1|21621.9|21601.9|21651.9|21631.9|21615.1|21595.1|81
1663944300000|2022-09-23 14:45:00|21620.1|21600.1|21594.4|21574.4|21624.4|21604.4|21594.4|21574.4|70
1663944600000|2022-09-23 14:50:00|21596.9|21576.9|21619.3|21599.3|21634.3|21614.3|21596.9|21576.9|77
1663944900000|2022-09-23 14:55:00|21621.8|21601.8|21649.3|21629.3|21652.6|21632.6|21610.1|21590.1|147
1663945200000|2022-09-23 15:00:00|21656.8|21636.8|21689.3|21669.3|21691.8|21671.8|21656.8|21636.8|59
1663945500000|2022-09-23 15:05:00|21686.8|21666.8|21737.7|21717.7|21776.8|21756.8|21685|21665|214
1663945800000|2022-09-23 15:10:00|21742.7|21722.7|21763.7|21743.7|21764.4|21744.4|21732.7|21712.7|159
1663946100000|2022-09-23 15:15:00|21761.2|21741.2|21792.7|21772.7|21801.1|21781.1|21761.2|21741.2|137
1663946400000|2022-09-23 15:20:00|21791.9|21771.9|21787.7|21767.7|21791.9|21771.9|21775.2|21755.2|67
1663946700000|2022-09-23 15:25:00|21787.6|21767.6|21790.1|21770.1|21810.1|21790.1|21787.6|21767.6|38
1663947000000|2022-09-23 15:30:00|21788.4|21768.4|21745.1|21725.1|21788.4|21768.4|21738.4|21718.4|63
1663947300000|2022-09-23 15:35:00|21747.6|21727.6|21745.1|21725.1|21757.6|21737.6|21730.1|21710.1|52
1663947600000|2022-09-23 15:40:00|21750.1|21730.1|21730.1|21710.1|21752.6|21732.6|21725.1|21705.1|41
1663947900000|2022-09-23 15:45:00|21728.3|21708.3|21717.5|21697.5|21728.3|21708.3|21704.9|21684.9|116
1663948200000|2022-09-23 15:50:00|21718.3|21698.3|21677.5|21657.5|21718.3|21698.3|21665|21645|170
1663948500000|2022-09-23 15:55:00|21680|21660|21657.5|21637.5|21680|21660|21645|21625|107
1663948800000|2022-09-23 16:00:00|21672.5|21652.5|21732.1|21712.1|21736.9|21716.9|21672.5|21652.5|204
1663949100000|2022-09-23 16:05:00|21730.3|21710.3|21736.9|21716.9|21746.9|21726.9|21730.3|21710.3|63
1663949400000|2022-09-23 16:10:00|21735.1|21715.1|21791.8|21771.8|21804.3|21784.3|21732.6|21712.6|109
1663949700000|2022-09-23 16:15:00|21786.8|21766.8|21826.8|21806.8|21826.8|21806.8|21781.8|21761.8|131
1663950000000|2022-09-23 16:20:00|21814.3|21794.3|21872.7|21852.7|21876.2|21856.2|21791.8|21771.8|665
1663950300000|2022-09-23 16:25:00|21871|21851|21889.3|21869.3|21901.8|21881.8|21850.2|21830.2|264
1663950600000|2022-09-23 16:30:00|21891|21871|21896.7|21876.7|21899.2|21879.2|21879.3|21859.3|68
1663950900000|2022-09-23 16:35:00|21895.2|21875.2|21866.7|21846.7|21900|21875.2|21852.5|21832.5|103
1663951200000|2022-09-23 16:40:00|21869.2|21849.2|21882.6|21862.6|21884.4|21864.4|21865.9|21845.9|53
1663951500000|2022-09-23 16:45:00|21887.6|21867.6|21880.1|21860.1|21890.1|21870.1|21875.1|21855.1|33
1663951800000|2022-09-23 16:50:00|21881.9|21861.9|21897.6|21877.6|21900.1|21880.1|21875.1|21855.1|57
1663952100000|2022-09-23 16:55:00|21895.1|21875.1|21877.6|21857.6|21900.1|21880.1|21870.1|21850.1|64
1663952400000|2022-09-23 17:00:00|21876.8|21856.8|21873.5|21853.5|21886|21866|21873.5|21853.5|23
1663952700000|2022-09-23 17:05:00|21877|21857|21865.2|21845.2|21882.7|21862.7|21864.3|21844.3|54
1663953000000|2022-09-23 17:10:00|21863.5|21843.5|21859.2|21839.2|21863.5|21843.5|21859.2|21839.2|22
1663953300000|2022-09-23 17:15:00|21858.5|21838.5|21860|21840|21862.5|21842.5|21844.2|21824.2|46
1663953600000|2022-09-23 17:20:00|21857.5|21837.5|21845|21825|21857.5|21837.5|21842.5|21822.5|26
1663953900000|2022-09-23 17:25:00|21842.5|21822.5|21829.2|21809.2|21854|21830.9|21826.7|21806.7|144
1664180100000|2022-09-26 08:15:00|21654.1|21634.1|21723.2|21703.2|21740.7|21704.1|21654.1|21619.1|97
1664180400000|2022-09-26 08:20:00|21735.7|21715.7|21768.2|21748.2|21768.2|21748.2|21735.7|21715.7|48
1664180700000|2022-09-26 08:25:00|21769.9|21749.9|21774.8|21754.8|21778.2|21758.2|21768.2|21748.2|16
1664181000000|2022-09-26 08:30:00|21773.2|21753.2|21770.7|21750.7|21783.2|21763.2|21766.5|21746.5|34
1664181300000|2022-09-26 08:35:00|21765.7|21745.7|21777.3|21757.3|21783.1|21763.1|21765.7|21745.7|17
1664181600000|2022-09-26 08:40:00|21775.6|21755.6|21762.3|21742.3|21777.3|21757.3|21754.8|21734.8|15
1664181900000|2022-09-26 08:45:00|21763.9|21743.9|21721.4|21701.4|21769.8|21749.8|21721.4|21701.4|26
1664182200000|2022-09-26 08:50:00|21718.1|21698.1|21744.7|21724.7|21744.7|21724.7|21692.3|21672.3|37
1664182500000|2022-09-26 08:55:00|21748.9|21728.9|21766.3|21746.3|21768.8|21748.8|21748.9|21728.9|13
1664182800000|2022-09-26 09:00:00|21756.3|21736.3|21734.7|21714.7|21756.3|21736.3|21734.7|21714.7|23
1664183100000|2022-09-26 09:05:00|21728.9|21708.9|21710.5|21690.5|21732.2|21708.9|21708|21688|12
1664183400000|2022-09-26 09:10:00|21715.5|21695.5|21718|21698|21718|21698|21715.5|21695.5|2
1664183700000|2022-09-26 09:15:00|21719.6|21699.6|21731.2|21711.2|21731.2|21711.2|21707.1|21687.1|31
1664184000000|2022-09-26 09:20:00|21729.6|21709.6|21728.7|21708.7|21729.6|21709.6|21718.7|21698.7|4
1664184300000|2022-09-26 09:25:00|21731.2|21711.2|21738.7|21718.7|21743.7|21723.7|21728.7|21708.7|9
1664184600000|2022-09-26 09:30:00|21737|21717|21730.3|21710.3|21737|21717|21728.7|21708.7|13
1664184900000|2022-09-26 09:35:00|21729.5|21709.5|21702.8|21682.8|21729.5|21709.5|21688.7|21668.7|30
1664185200000|2022-09-26 09:40:00|21700.3|21680.3|21712.8|21692.8|21712.8|21692.8|21693.6|21673.6|10
1664185500000|2022-09-26 09:45:00|21710.3|21690.3|21707.8|21687.8|21712.8|21692.8|21702.8|21682.8|19
1664185800000|2022-09-26 09:50:00|21710.3|21690.3|21723.6|21703.6|21730.3|21710.3|21710.3|21690.3|12
1664186100000|2022-09-26 09:55:00|21718.6|21698.6|21733.6|21713.6|21733.6|21713.6|21718.6|21698.6|5
1664186400000|2022-09-26 10:00:00|21733.5|21713.5|21731|21711|21743.5|21723.5|21728.5|21708.5|12
1664186700000|2022-09-26 10:05:00|21728.5|21708.5|21733.5|21713.5|21733.5|21713.5|21723.5|21703.5|7
1664187000000|2022-09-26 10:10:00|21731|21711|21718.5|21698.5|21733.5|21713.5|21713.5|21693.5|6
1664187300000|2022-09-26 10:15:00|21723.5|21703.5|21756|21736|21759.3|21739.3|21723.5|21703.5|25
1664187600000|2022-09-26 10:20:00|21758.5|21738.5|21751.7|21731.7|21760.9|21740.9|21743.4|21723.4|16
1664187900000|2022-09-26 10:25:00|21754.2|21734.2|21779.2|21759.2|21779.2|21759.2|21749.2|21729.2|18
1664188200000|2022-09-26 10:30:00|21780.9|21760.9|21766.7|21746.7|21786.7|21766.7|21764.2|21744.2|11
1664188500000|2022-09-26 10:35:00|21769.2|21749.2|21771.7|21751.7|21781.7|21751.7|21769.2|21741.7|4
1664188800000|2022-09-26 10:40:00|21770|21750|21761.6|21741.6|21770|21750|21756.6|21736.6|8
1664189100000|2022-09-26 10:45:00|21764.1|21744.1|21771.6|21751.6|21779.1|21759.1|21764.1|21744.1|10
1664189400000|2022-09-26 10:50:00|21776.6|21756.6|21781.6|21761.6|21781.6|21761.6|21776.6|21756.6|12
1664189700000|2022-09-26 10:55:00|21786.6|21766.6|21836.5|21816.5|21839.9|21819.9|21786.6|21766.6|200
1664190000000|2022-09-26 11:00:00|21834.9|21814.9|21776.5|21756.5|21834.9|21814.9|21772.4|21744.9|38
1664190300000|2022-09-26 11:05:00|21774.8|21754.8|21866.5|21846.5|21879|21846.5|21772.3|21747.3|148
1664190600000|2022-09-26 11:10:00|21867.3|21847.3|21824.8|21804.8|21867.3|21847.3|21824.8|21800.6|18
1664190900000|2022-09-26 11:15:00|21827.3|21807.3|21827.3|21807.3|21829.8|21809.8|21813.1|21793.1|10
1664191200000|2022-09-26 11:20:00|21828.9|21808.9|21832.2|21812.2|21837.3|21817.3|21824.7|21804.7|14
1664191500000|2022-09-26 11:25:00|21831.4|21811.4|21829.7|21809.7|21834.7|21814.7|21829.7|21809.7|4
1664191800000|2022-09-26 11:30:00|21828.9|21808.9|21857.2|21837.2|21863|21843|21824.7|21794.6|51
1664192100000|2022-09-26 11:35:00|21863|21843|21842.2|21822.2|21863|21843|21842.2|21822.2|8
1664192400000|2022-09-26 11:40:00|21839.7|21819.7|21827.1|21807.1|21842.2|21822.2|21823|21803|17
1664192700000|2022-09-26 11:45:00|21822.1|21802.1|21765.5|21745.5|21822.1|21802.1|21764.6|21744.6|25
1664193000000|2022-09-26 11:50:00|21764.6|21744.6|21762.1|21742.1|21768|21748|21749.6|21729.6|16
1664193300000|2022-09-26 11:55:00|21762.9|21742.9|21783.7|21763.7|21787.1|21767.1|21752.1|21732.1|52
1664193600000|2022-09-26 12:00:00|21781.2|21761.2|21858.7|21818.7|21888.7|21868.7|21781.2|21759.6|190
1664193900000|2022-09-26 12:05:00|21859.5|21819.5|21929.5|21909.5|21932.8|21912.8|21847|21818.7|191
1664194200000|2022-09-26 12:10:00|21930.3|21910.3|21859.5|21839.5|21972.8|21947.8|21854.5|21834.5|221
1664194500000|2022-09-26 12:15:00|21862|21842|21892.8|21872.8|21897.8|21877.8|21849.5|21829.5|140
1664194800000|2022-09-26 12:20:00|21893.6|21873.6|21885.3|21865.3|21941.1|21914.4|21873.6|21853.6|60
1664195100000|2022-09-26 12:25:00|21887.8|21867.8|21870.2|21850.2|21892.7|21867.8|21867.7|21843.6|66
1664195400000|2022-09-26 12:30:00|21868.6|21848.6|21886|21866|21891|21871|21812.7|21792.7|229
1664195700000|2022-09-26 12:35:00|21884.4|21864.4|22155.9|22135.9|22157.6|22137.6|21879.3|21859.3|406
1664196000000|2022-09-26 12:40:00|22158.4|22138.4|22384.9|22364.9|22393.2|22369|22158.4|22138.4|679
1664196300000|2022-09-26 12:45:00|22384|22364|22431.5|22411.5|22525.7|22498.2|22384|22364|765
1664196600000|2022-09-26 12:50:00|22435.6|22415.6|22492.3|22472.3|22492.3|22472.3|22429|22400.6|258
1664196900000|2022-09-26 12:55:00|22510.6|22470.6|22497.3|22477.3|22562.3|22535.6|22496.4|22470.6|206
1664197200000|2022-09-26 13:00:00|22494.8|22474.8|22605.6|22585.6|22605.6|22585.6|22494.8|22474.8|414
1664197500000|2022-09-26 13:05:00|22603.1|22583.1|22652.9|22632.9|22709.6|22689.6|22596.4|22576.4|424
1664197800000|2022-09-26 13:10:00|22653.7|22633.7|22529.6|22509.6|22656.2|22634.5|22518.8|22498.8|253
1664198100000|2022-09-26 13:15:00|22531.2|22511.2|22679.5|22659.5|22694.5|22674.5|22531.2|22511.2|241
1664198400000|2022-09-26 13:20:00|22681.1|22661.1|22699.4|22679.4|22709.5|22689.5|22676.1|22656.1|202
1664198700000|2022-09-26 13:25:00|22696.9|22676.9|22648.6|22628.6|22696.9|22676.9|22617.9|22597.9|210
1664199000000|2022-09-26 13:30:00|22651.1|22631.1|22713.6|22693.6|22726.1|22706.1|22646.1|22613.6|469
1664199300000|2022-09-26 13:35:00|22712|22692|22809.4|22789.4|22886|22863.5|22712|22692|586
1664199600000|2022-09-26 13:40:00|22811|22791|22885.1|22865.1|22940.2|22920.2|22811|22791|368
1664199900000|2022-09-26 13:45:00|22893.4|22873.4|22887.7|22867.7|22950.1|22930.1|22870.9|22846.8|506
1664200200000|2022-09-26 13:50:00|22889.3|22869.3|22869.2|22849.2|22926.7|22906.7|22837.5|22817.5|230
1664200500000|2022-09-26 13:55:00|22871.7|22851.7|22835.9|22815.9|22894.2|22874.2|22835.9|22815.9|228
1664200800000|2022-09-26 14:00:00|22837.5|22817.5|22849.1|22829.1|22892.5|22869.2|22832.5|22798.3|170
1664201100000|2022-09-26 14:05:00|22850|22830|22870.8|22850.8|22880|22851.6|22823.3|22803.3|167
1664201400000|2022-09-26 14:10:00|22869.9|22849.9|22816.5|22796.5|22869.9|22849.9|22807.4|22779.9|127
1664201700000|2022-09-26 14:15:00|22817.4|22797.4|22797.4|22777.4|22833.2|22813.2|22784.1|22764.1|192
1664202000000|2022-09-26 14:20:00|22796.5|22776.5|22639.1|22619.1|22796.5|22776.5|22573.3|22553.3|357
1664202300000|2022-09-26 14:25:00|22637.4|22617.4|22673.9|22653.9|22673.9|22653.9|22612.4|22584.1|179
1664202600000|2022-09-26 14:30:00|22677.3|22657.3|22682.4|22662.4|22689.9|22667.4|22667.5|22644|125
1664202900000|2022-09-26 14:35:00|22680.7|22660.7|22650.7|22630.7|22712.4|22692.4|22648.2|22628.2|191
1664203200000|2022-09-26 14:40:00|22652.4|22632.4|22633.2|22613.2|22733.2|22713.2|22598.2|22578.2|126
1664203500000|2022-09-26 14:45:00|22631.6|22611.6|22642.3|22622.3|22689.8|22669.8|22630.7|22610.7|157
1664203800000|2022-09-26 14:50:00|22641.5|22621.5|22591.5|22571.5|22655.6|22635.6|22579|22559|78
1664204100000|2022-09-26 14:55:00|22592.3|22572.3|22531.5|22511.5|22592.3|22572.3|22508.1|22488.1|141
1664204400000|2022-09-26 15:00:00|22536.5|22516.5|22575.6|22555.6|22630.6|22610.6|22536.5|22516.5|90
1664204700000|2022-09-26 15:05:00|22576.5|22556.5|22553.9|22513.9|22576.5|22556.5|22541.4|22513.9|46
1664205000000|2022-09-26 15:10:00|22541.4|22521.4|22633.1|22613.1|22635.6|22615.6|22529.8|22509.8|110
1664205300000|2022-09-26 15:15:00|22628.1|22608.1|22374.7|22354.7|22628.1|22608.1|22354.7|22334.7|311
1664205600000|2022-09-26 15:20:00|22372.2|22352.2|22354.7|22314.7|22432.2|22412.2|22328.1|22304.7|303
1664205900000|2022-09-26 15:25:00|22339.7|22319.7|22322.2|22302.2|22347.2|22327.2|22296.5|22276.5|200
1664206200000|2022-09-26 15:30:00|22320.5|22300.5|22233.1|22213.1|22327.2|22307.2|22233.1|22213.1|154
1664206500000|2022-09-26 15:35:00|22231.4|22211.4|22168|22148|22263|22243|22157.1|22137.1|178
1664206800000|2022-09-26 15:40:00|22166.3|22146.3|22106.4|22086.4|22166.3|22146.3|22102.2|22082.2|267
1664207100000|2022-09-26 15:45:00|22105.5|22085.5|22108|22068|22165.4|22143.8|22055.5|22035.5|214
1664207400000|2022-09-26 15:50:00|22103|22083|22088.7|22068.7|22104.6|22084.6|22056.3|22033|163
1664207700000|2022-09-26 15:55:00|22093.7|22073.7|22113.7|22093.7|22146.2|22126.2|22071.2|22044.5|129
1664208000000|2022-09-26 16:00:00|22116.2|22096.2|22121.1|22101.1|22127|22107|22099.5|22079.5|109
1664208300000|2022-09-26 16:05:00|22122|22102|22143.5|22123.5|22161.1|22141.1|22109.5|22089.5|126
1664208600000|2022-09-26 16:10:00|22142.7|22122.7|22111.9|22091.9|22143.5|22123.5|22111.9|22086|134
1664208900000|2022-09-26 16:15:00|22106.9|22086.9|22079.3|22059.3|22127.6|22107.6|22075.1|22055.1|190
1664209200000|2022-09-26 16:20:00|22080.9|22060.9|22123.4|22103.4|22171.7|22151.7|22080.9|22060.9|702
1664209500000|2022-09-26 16:25:00|22125|22105|22153.4|22133.4|22188.3|22168.3|22125|22105|281
1664209800000|2022-09-26 16:30:00|22151.7|22131.7|22130.8|22110.8|22155.9|22135.9|22129.2|22109.2|92
1664210100000|2022-09-26 16:35:00|22130|22110|22128.3|22108.3|22146.6|22126.6|22126.7|22106.7|92
1664210400000|2022-09-26 16:40:00|22130|22110|22129.1|22109.1|22135|22115|22122.4|22102.4|45
1664210700000|2022-09-26 16:45:00|22127.4|22107.4|22099.1|22079.1|22127.4|22107.4|22097.4|22077.4|53
1664211000000|2022-09-26 16:50:00|22103.2|22083.2|22110.7|22090.7|22118.2|22098.2|22103.2|22083.2|96
1664211300000|2022-09-26 16:55:00|22109|22089|22099|22079|22109|22089|22097.4|22077.4|102
1664211600000|2022-09-26 17:00:00|22097.4|22077.4|22069.8|22049.8|22103.1|22083.1|22065.7|22045.7|126
1664211900000|2022-09-26 17:05:00|22072.3|22052.3|22073.9|22053.9|22086.5|22057.3|22072.3|22046.5|61
1664212200000|2022-09-26 17:10:00|22072.3|22052.3|22072.3|22052.3|22078.1|22058.1|22063.1|22043.1|65
1664212500000|2022-09-26 17:15:00|22071.4|22051.4|22058|22038|22073|22053|22058|22038|75
1664212800000|2022-09-26 17:20:00|22059.7|22039.7|21983.1|21963.1|22060.5|22040.5|21979.7|21959.7|531
1664213100000|2022-09-26 17:25:00|21982.2|21962.2|22027.2|21967.2|22035.5|21998|21979.7|21959.7|288
1664266500000|2022-09-27 08:15:00|22016.3|21976.3|22340.4|22320.4|22384.5|22356.4|22016.3|21976.3|287
1664266800000|2022-09-27 08:20:00|22339.5|22319.5|22408.7|22388.7|22419.5|22391.1|22288.2|22264.7|79
1664267100000|2022-09-27 08:25:00|22406.1|22386.1|22397.8|22357.8|22406.1|22386.1|22375.3|22355.3|51
1664267400000|2022-09-27 08:30:00|22395.3|22355.3|22382|22322|22400.2|22380.2|22347|22311.3|95
1664267700000|2022-09-27 08:35:00|22383.6|22323.6|22397.7|22357.7|22397.7|22371.9|22357.7|22323.6|111
1664268000000|2022-09-27 08:40:00|22400.4|22360.4|22345.2|22325.2|22403.5|22381.9|22345.2|22325.2|94
1664268300000|2022-09-27 08:45:00|22346.1|22326.1|22328.6|22308.6|22351.9|22331.9|22316.1|22296.1|36
1664268600000|2022-09-27 08:50:00|22333.6|22313.6|22354.3|22334.3|22373.4|22353.4|22313.5|22288.3|42
1664268900000|2022-09-27 08:55:00|22355.2|22335.2|22348.4|22328.4|22361.8|22341.8|22348.4|22328.4|11
1664269200000|2022-09-27 09:00:00|22353.3|22333.3|22341.7|22321.7|22363.4|22343.4|22341.7|22321.7|10
1664269500000|2022-09-27 09:05:00|22338.3|22318.3|22295.1|22275.1|22345|22325|22295.1|22275.1|13
1664269800000|2022-09-27 09:10:00|22296.7|22276.7|22299.2|22279.2|22316.7|22296.7|22296.7|22276.7|24
1664270100000|2022-09-27 09:15:00|22300|22280|22319.9|22299.9|22319.9|22299.9|22298.4|22278.4|21
1664270400000|2022-09-27 09:20:00|22322.4|22302.4|22330.7|22310.7|22335.7|22315.7|22322.4|22302.4|7
1664270700000|2022-09-27 09:25:00|22325.8|22305.8|22322.3|22302.3|22325.8|22305.8|22317.3|22297.3|8
1664271000000|2022-09-27 09:30:00|22323.9|22303.9|22317.3|22297.3|22329.8|22309.8|22317.3|22297.3|60
1664271300000|2022-09-27 09:35:00|22315.7|22295.7|22328.1|22308.1|22328.1|22308.1|22311.5|22291.5|8
1664271600000|2022-09-27 09:40:00|22329.8|22309.8|22377.2|22357.2|22392.2|22372.2|22327.3|22307.3|44
1664271900000|2022-09-27 09:45:00|22379.7|22359.7|22354.7|22334.7|22395.6|22375.6|22354.7|22326.1|45
1664272200000|2022-09-27 09:50:00|22356.3|22336.3|22323.8|22303.8|22380.4|22360.4|22323.8|22303.8|12
1664272500000|2022-09-27 09:55:00|22318.9|22298.9|22315.4|22295.4|22318.9|22298.9|22306.3|22286.3|14
1664272800000|2022-09-27 10:00:00|22317|22297|22315.4|22295.4|22320.4|22300.4|22315.4|22295.4|4
1664273100000|2022-09-27 10:05:00|22316.2|22296.2|22315.3|22295.3|22338|22317.8|22315.3|22278|20
1664273400000|2022-09-27 10:10:00|22314.4|22294.4|22365.3|22345.3|22365.3|22345.3|22314.4|22294.4|16
1664273700000|2022-09-27 10:15:00|22363.7|22343.7|22360.3|22340.3|22365.3|22345.3|22360.3|22340.3|9
1664274000000|2022-09-27 10:20:00|22361.9|22341.9|22395.2|22375.2|22396.9|22376.9|22361.9|22341.9|10
1664274300000|2022-09-27 10:25:00|22392|22372|22382.8|22362.8|22395.2|22375.2|22381.9|22361.9|24
1664274600000|2022-09-27 10:30:00|22386.1|22366.1|22392.7|22372.7|22397.7|22377.7|22382.7|22362.7|28
1664274900000|2022-09-27 10:35:00|22394.3|22374.3|22369.4|22349.4|22395.2|22375.2|22341.9|22321.9|45
1664275200000|2022-09-27 10:40:00|22367.8|22347.8|22379.4|22359.4|22381.9|22361.9|22360.3|22340.3|10
1664275500000|2022-09-27 10:45:00|22377.7|22357.7|22319.7|22299.7|22395.1|22375.1|22307.2|22284.7|150
1664275800000|2022-09-27 10:50:00|22317.9|22297.9|22313|22293|22327.9|22307.9|22294.7|22274.7|60
1664276100000|2022-09-27 10:55:00|22316.3|22296.3|22266.4|22246.4|22329.7|22309.7|22258.1|22238.1|63
1664276400000|2022-09-27 11:00:00|22265.5|22245.5|22332|22312|22334.5|22314.5|22253.1|22233.1|60
1664276700000|2022-09-27 11:05:00|22324.5|22304.5|22322.7|22302.7|22332.7|22312.7|22318.6|22292|35
1664277000000|2022-09-27 11:10:00|22330.2|22290.2|22319.3|22299.3|22330.2|22302.7|22290.2|22270.2|16
1664277300000|2022-09-27 11:15:00|22316|22296|22352.5|22332.5|22352.5|22332.5|22302.7|22282.7|43
1664277600000|2022-09-27 11:20:00|22354.1|22334.1|22367.4|22347.4|22369.9|22349.9|22351.6|22331.6|72
1664277900000|2022-09-27 11:25:00|22364.9|22344.9|22329.8|22309.8|22367.4|22347.4|22318.2|22298.2|51
1664278200000|2022-09-27 11:30:00|22328.1|22308.1|22320.7|22300.7|22328.1|22308.1|22320.7|22300.7|38
1664278500000|2022-09-27 11:35:00|22339.8|22319.8|22342.3|22322.3|22373.1|22353.1|22334.8|22308.9|55
1664278800000|2022-09-27 11:40:00|22344.8|22324.8|22372.2|22352.2|22372.2|22352.2|22342.2|22322.2|16
1664279100000|2022-09-27 11:45:00|22374.7|22354.7|22359.7|22339.7|22377.2|22357.2|22357.2|22337.2|107
1664279400000|2022-09-27 11:50:00|22360.6|22340.6|22335.5|22315.5|22364.7|22344.7|22331.4|22311.4|25
1664279700000|2022-09-27 11:55:00|22334.7|22314.7|22364.6|22344.6|22372.1|22352.1|22334.7|22314.7|50
1664280000000|2022-09-27 12:00:00|22359.6|22339.6|22407.9|22387.9|22425.4|22405.4|22329.6|22309.6|253
1664280300000|2022-09-27 12:05:00|22408.7|22388.7|22401.2|22381.2|22417.9|22397.9|22353.7|22333.7|223
1664280600000|2022-09-27 12:10:00|22402.8|22382.8|22517.8|22497.8|22517.8|22497.8|22402.8|22382.8|250
1664280900000|2022-09-27 12:15:00|22519.4|22499.4|22461.1|22441.1|22519.4|22499.4|22419.5|22399.5|131
1664281200000|2022-09-27 12:20:00|22458.6|22438.6|22372.9|22352.9|22468.6|22448.6|22372.9|22334.5|80
1664281500000|2022-09-27 12:25:00|22372|22352|22337|22317|22374.5|22354.5|22332.8|22312.8|63
1664281800000|2022-09-27 12:30:00|22374.5|22334.5|22466|22446|22475.2|22455.2|22359.4|22334.5|139
1664282100000|2022-09-27 12:35:00|22467.7|22447.7|22471|22451|22471|22451|22445.3|22420.3|46
1664282400000|2022-09-27 12:40:00|22468.5|22448.5|22572.6|22552.6|22577.6|22557.6|22466|22446|218
1664282700000|2022-09-27 12:45:00|22574.2|22554.2|22495.1|22475.1|22575.1|22555.1|22495.1|22475.1|83
1664283000000|2022-09-27 12:50:00|22492.6|22472.6|22402.8|22382.8|22492.6|22472.6|22402.8|22373.6|152
1664283300000|2022-09-27 12:55:00|22400.3|22380.3|22490.9|22470.9|22504.1|22484.1|22397.8|22377.8|116
1664283600000|2022-09-27 13:00:00|22488.4|22468.4|22502.5|22482.5|22560|22540|22488.4|22468.4|185
1664283900000|2022-09-27 13:05:00|22505|22485|22593.2|22573.2|22595.7|22575.7|22505|22485|186
1664284200000|2022-09-27 13:10:00|22590.7|22570.7|22559.8|22539.8|22616.4|22596.4|22535.7|22515.7|183
1664284500000|2022-09-27 13:15:00|22558.2|22538.2|22437.6|22417.6|22558.2|22538.2|22422.7|22402.7|174
1664284800000|2022-09-27 13:20:00|22436|22416|22337.6|22317.6|22436|22416|22295.4|22275.4|382
1664285100000|2022-09-27 13:25:00|22336|22316|22330.1|22310.1|22347.6|22327.6|22313.6|22293.6|124
1664285400000|2022-09-27 13:30:00|22320.1|22300.1|22193.1|22173.1|22320.1|22300.1|22142.5|22122.5|396
1664285700000|2022-09-27 13:35:00|22199.7|22179.7|22216.4|22196.4|22224|22201.4|22188.9|22159|123
1664286000000|2022-09-27 13:40:00|22213.9|22193.9|22265.4|22245.4|22297.8|22277.8|22213.9|22188.1|126
1664286300000|2022-09-27 13:45:00|22267.9|22247.9|22301.9|22281.9|22352.6|22332.6|22258.8|22238.8|165
1664286600000|2022-09-27 13:50:00|22303.5|22283.5|22394.2|22374.2|22395.8|22375.8|22277.8|22257.8|138
1664286900000|2022-09-27 13:55:00|22399.1|22379.1|22430|22410|22455.8|22435.8|22395.8|22373.8|166
1664287200000|2022-09-27 14:00:00|22428.4|22408.4|22339.1|22319.1|22436.8|22408.4|22339.1|22319.1|117
1664287500000|2022-09-27 14:05:00|22335.7|22315.7|22334.8|22314.8|22405.7|22385.7|22316.6|22296.6|95
1664287800000|2022-09-27 14:10:00|22332.3|22312.3|22351.6|22331.6|22362.3|22342.3|22323.2|22298.2|82
1664288100000|2022-09-27 14:15:00|22354.1|22334.1|22402.3|22382.3|22413.2|22393.2|22354.1|22334.1|86
1664288400000|2022-09-27 14:20:00|22404|22384|22414.7|22394.7|22439.8|22419.8|22395.6|22375.6|78
1664288700000|2022-09-27 14:25:00|22413.1|22393.1|22316.3|22296.3|22413.1|22393.1|22304|22284|159
1664289000000|2022-09-27 14:30:00|22314.7|22294.7|22360.7|22340.7|22379.8|22359.8|22295.7|22275.7|81
1664289300000|2022-09-27 14:35:00|22359.1|22339.1|22264.9|22244.9|22359.1|22339.1|22259.9|22239.9|89
1664289600000|2022-09-27 14:40:00|22266.7|22246.7|22147.7|22127.7|22274|22254|22126.1|22106.1|229
1664289900000|2022-09-27 14:45:00|22145.2|22125.2|22140.1|22120.1|22165.2|22145.2|22085.3|22064.4|192
1664290200000|2022-09-27 14:50:00|22137.6|22117.6|22168.6|22148.6|22174.4|22154.4|22105.4|22085.4|107
1664290500000|2022-09-27 14:55:00|22165.4|22145.4|22163.6|22143.6|22219.4|22199.4|22159.5|22137.9|164
1664290800000|2022-09-27 15:00:00|22161.1|22141.1|22085.3|22065.3|22165.2|22145.2|22085.3|22065.3|116
1664291100000|2022-09-27 15:05:00|22082.1|22062.1|22174.9|22154.9|22184|22164|22041.3|22021.3|486
1664291400000|2022-09-27 15:10:00|22178.1|22158.1|22122.5|22102.5|22185.8|22165.8|22122.5|22102.5|56
1664291700000|2022-09-27 15:15:00|22121.6|22101.6|22150.6|22130.6|22186.6|22163.8|22109.3|22089.3|150
1664292000000|2022-09-27 15:20:00|22155.6|22135.6|22149.7|22129.7|22162.2|22142.2|22100.7|22080.7|87
1664292300000|2022-09-27 15:25:00|22152.2|22132.2|22134.6|22114.6|22173.2|22146.4|22099.8|22075.4|116
1664292600000|2022-09-27 15:30:00|22129.8|22109.8|22093.9|22073.9|22129.8|22109.8|22081.4|22061.4|74
1664292900000|2022-09-27 15:35:00|22095.5|22075.5|22093.8|22073.8|22100.5|22080.5|22093|22073|38
1664293200000|2022-09-27 15:40:00|22091.3|22071.3|22123.8|22103.8|22125.4|22105.4|22043.8|22023.8|161
1664293500000|2022-09-27 15:45:00|22120.6|22100.6|22154.4|22134.4|22186.9|22166.9|22102.2|22082.2|113
1664293800000|2022-09-27 15:50:00|22157.6|22137.6|22186.6|22166.6|22191.7|22166.6|22157.6|22137.6|116
1664294100000|2022-09-27 15:55:00|22188.3|22168.3|22213.1|22193.1|22247.3|22227.3|22188.3|22168.3|145
1664294400000|2022-09-27 16:00:00|22220.6|22200.6|22189.1|22169.1|22235.6|22208.1|22170.8|22150.8|64
1664294700000|2022-09-27 16:05:00|22186.6|22166.6|22204.1|22184.1|22219.1|22199.1|22184.1|22164.1|61
1664295000000|2022-09-27 16:10:00|22201.6|22181.6|22141.6|22121.6|22208.4|22186.6|22141.6|22121.6|95
1664295300000|2022-09-27 16:15:00|22140.7|22120.7|22132.3|22112.3|22154.8|22134.8|22109|22089|144
1664295600000|2022-09-27 16:20:00|22137.3|22117.3|22178|22158|22179.8|22158|22137.3|22117.3|490
1664295900000|2022-09-27 16:25:00|22178.9|22158.9|22178.7|22158.7|22183.7|22163.7|22166.2|22146.2|96
1664296200000|2022-09-27 16:30:00|22177.1|22157.1|22206.2|22186.2|22207.8|22187.8|22174.6|22154.6|56
1664296500000|2022-09-27 16:35:00|22204.5|22184.5|22174.7|22154.7|22204.5|22184.5|22172.2|22152.2|60
1664296800000|2022-09-27 16:40:00|22172.2|22152.2|22176.2|22156.2|22180.4|22160.4|22169.6|22149.6|43
1664297100000|2022-09-27 16:45:00|22177.1|22157.1|22173.7|22153.7|22177.1|22157.1|22172.8|22152.8|14
1664297400000|2022-09-27 16:50:00|22174.6|22154.6|22168.8|22148.8|22174.6|22154.6|22157.1|22137.1|74
1664297700000|2022-09-27 16:55:00|22167.2|22147.2|22151.3|22131.3|22167.9|22147.9|22148.8|22128.8|35
1664298000000|2022-09-27 17:00:00|22146.3|22126.3|22170.2|22150.2|22192.8|22172.8|22131.3|22111.3|165
1664298300000|2022-09-27 17:05:00|22167.7|22147.7|22176.1|22156.1|22194.3|22174.3|22167.7|22147.7|70
1664298600000|2022-09-27 17:10:00|22174.3|22154.3|22207.5|22187.5|22212.5|22192.5|22170.9|22150.9|35
1664298900000|2022-09-27 17:15:00|22204.1|22184.1|22143.4|22123.4|22204.1|22184.1|22140.9|22120.9|189
1664299200000|2022-09-27 17:20:00|22141.8|22121.8|22132.5|22112.5|22141.8|22121.8|22127.5|22107.5|41
1664299500000|2022-09-27 17:25:00|22130.8|22110.8|22140.4|22100.4|22157.9|22119.5|22107.7|22087.7|233
1664352900000|2022-09-28 08:15:00|22142.5|22082.5|21918|21878|22241.6|22221.4|21911.2|21863|427
1664353200000|2022-09-28 08:20:00|21926.4|21866.4|21928|21908|21941.4|21921.4|21845|21806.6|214
1664353500000|2022-09-28 08:25:00|21940.5|21900.5|21975.3|21935.3|21977.8|21935.3|21913.9|21874.6|56
1664353800000|2022-09-28 08:30:00|21973.7|21933.7|21984.3|21944.3|21991.9|21964.4|21957.8|21917.8|17
1664354100000|2022-09-28 08:35:00|21981.1|21941.1|21974.3|21954.3|21986.8|21954.3|21959.3|21923.4|15
1664354400000|2022-09-28 08:40:00|21981.8|21941.8|21968.4|21948.4|21981.8|21956.8|21946.8|21923.4|17
1664354700000|2022-09-28 08:45:00|21966.8|21946.8|21937.7|21917.7|21966.8|21946.8|21923.6|21902.7|10
1664355000000|2022-09-28 08:50:00|21935.2|21915.2|21938.5|21918.5|21942.6|21922.6|21933.5|21913.5|12
1664355300000|2022-09-28 08:55:00|21936|21916|21911|21891|21938|21916|21880.1|21850.1|42
1664355600000|2022-09-28 09:00:00|21915.8|21895.8|21938.5|21898.5|21938.5|21908.5|21915.8|21891|18
1664355900000|2022-09-28 09:05:00|21931|21911|21920.9|21900.9|21931|21911|21920.9|21900.9|9
1664356200000|2022-09-28 09:10:00|21918.4|21898.4|21893.4|21873.4|21919.5|21898.4|21893.4|21873.4|30
1664356500000|2022-09-28 09:15:00|21889.3|21869.3|21944|21924|22011|21986.5|21885.9|21865.9|149
1664356800000|2022-09-28 09:20:00|21940.8|21920.8|21941.4|21921.4|21966.6|21941.4|21926.4|21896|17
1664357100000|2022-09-28 09:25:00|21928.2|21908.2|21928|21908|21928.2|21908.2|21913.2|21893.2|16
1664357400000|2022-09-28 09:30:00|21923.2|21903.2|21955.7|21935.7|21955.7|21935.7|21923.2|21901.6|3
1664357700000|2022-09-28 09:35:00|21953.2|21933.2|21941.3|21921.3|21953.2|21933.2|21910.7|21885.7|27
1664358000000|2022-09-28 09:40:00|21937.2|21917.2|21934.7|21914.7|21937.2|21917.2|21932.2|21912.2|5
1664358300000|2022-09-28 09:45:00|21937.2|21917.2|21992.2|21972.2|22004.7|21982.2|21934.7|21907.9|13
1664358600000|2022-09-28 09:50:00|21990.6|21970.6|21984.6|21964.6|22004.7|21977.2|21974.7|21949.7|6
1664358900000|2022-09-28 09:55:00|21987.1|21967.1|21964.6|21944.6|22009.6|21982.1|21964.6|21944.6|12
1664359200000|2022-09-28 10:00:00|21967.1|21947.1|21956.4|21936.4|21976.4|21953.9|21906.4|21886.4|41
1664359500000|2022-09-28 10:05:00|21955.5|21935.5|21978.9|21958.9|21978.9|21958.9|21922.3|21901.4|28
1664359800000|2022-09-28 10:10:00|21977.3|21957.3|21971.3|21951.3|22001.1|21981.1|21957|21925.4|47
1664360100000|2022-09-28 10:15:00|21972.9|21952.9|22057|22037|22064.5|22044.5|21972.9|21944.5|58
1664360400000|2022-09-28 10:20:00|22057.9|22037.9|22066.3|22026.3|22070.4|22042|22042|22022|18
1664360700000|2022-09-28 10:25:00|22064.5|22024.5|22054.4|22034.4|22064.5|22034.4|22046.9|22021|10
1664361000000|2022-09-28 10:30:00|22051.9|22031.9|22041.9|22021.9|22051.9|22031.9|22036.9|22016.9|12
1664361300000|2022-09-28 10:35:00|22040.1|22020.1|22036.9|22016.9|22041.9|22021.9|22024.4|22004.4|17
1664361600000|2022-09-28 10:40:00|22052.8|22012.8|22044.3|22024.3|22066.2|22045.2|22044.3|22006.2|25
1664361900000|2022-09-28 10:45:00|22042.7|22022.7|22019.5|21999.5|22042.7|22022.7|21997.7|21977.7|21
1664362200000|2022-09-28 10:50:00|22019.3|21999.3|22050|22030|22050|22030|22013.4|21993.4|12
1664362500000|2022-09-28 10:55:00|22048.4|22028.4|22048.3|22028.3|22050.9|22030.9|22041.8|22021.8|6
1664362800000|2022-09-28 11:00:00|22049.9|22029.9|21954.4|21934.4|22050.8|22030.8|21954.4|21934.4|77
1664363100000|2022-09-28 11:05:00|21951.2|21931.2|21977.6|21957.6|21984.4|21964.4|21944.4|21924.4|31
1664363400000|2022-09-28 11:10:00|21979.4|21959.4|22011|21991|22011|21991|21967.8|21947.8|16
1664363700000|2022-09-28 11:15:00|22010.9|21990.9|21998.4|21978.4|22026.8|22003.4|21988.4|21952.7|36
1664364000000|2022-09-28 11:20:00|21999.3|21979.3|21989.3|21949.3|22012.7|21979.3|21984.3|21949.3|3
1664364300000|2022-09-28 11:25:00|21987.7|21947.7|21935.6|21895.6|21987.7|21965.2|21929|21894|47
1664364600000|2022-09-28 11:30:00|21936.5|21896.5|21943.7|21923.7|21952.2|21923.7|21918.3|21890.8|17
1664364900000|2022-09-28 11:35:00|21948.7|21928.7|21950.5|21930.5|21953.7|21933.7|21908.2|21888.2|55
1664365200000|2022-09-28 11:40:00|21952.8|21932.8|21930.3|21910.3|21965.3|21937.8|21918|21897.1|29
1664365500000|2022-09-28 11:45:00|21932.8|21912.8|21883|21863|21940.3|21912.8|21883|21863|63
1664365800000|2022-09-28 11:50:00|21878.2|21858.2|21855.8|21835.8|21881.6|21858.2|21853.4|21828.4|81
1664366100000|2022-09-28 11:55:00|21857.4|21837.4|21852.4|21832.4|21869|21849|21851.5|21831.5|90
1664366400000|2022-09-28 12:00:00|21855.6|21815.6|21875.4|21855.4|21896.1|21861.3|21779.4|21759.4|338
1664366700000|2022-09-28 12:05:00|21876.3|21856.3|21892.4|21872.4|21899.2|21879.2|21851.3|21827.8|307
1664367000000|2022-09-28 12:10:00|21897.4|21877.4|21909.2|21889.2|21929.9|21896.7|21866.9|21846.9|197
1664367300000|2022-09-28 12:15:00|21908.3|21888.3|21913|21893|21926.5|21906.5|21888.3|21863.3|61
1664367600000|2022-09-28 12:20:00|21913.9|21893.9|21913.7|21893.7|21928.9|21903|21887.3|21867.3|93
1664367900000|2022-09-28 12:25:00|21915.5|21895.5|21821.6|21801.6|21925.5|21898|21804.1|21784.1|191
1664368200000|2022-09-28 12:30:00|21822.5|21802.5|21885.9|21845.9|21885.9|21865.9|21801.6|21781.6|148
1664368500000|2022-09-28 12:35:00|21873.4|21853.4|21962.4|21942.4|21974|21945.4|21859.3|21836.8|250
1664368800000|2022-09-28 12:40:00|21961.5|21941.5|22019.9|21999.9|22068.1|22040.6|21956.5|21933.1|199
1664369100000|2022-09-28 12:45:00|22021.5|22001.5|22007.3|21987.3|22067.2|22047.2|22007.3|21987.3|85
1664369400000|2022-09-28 12:50:00|22002.8|21982.8|21991.4|21971.4|22009.9|21986.5|21953.3|21924.9|98
1664369700000|2022-09-28 12:55:00|21993.9|21973.9|21992.1|21972.1|22000.3|21980.3|21951.4|21924.8|143
1664370000000|2022-09-28 13:00:00|21990.3|21970.3|22012.3|21992.3|22024.6|22004.6|21987.1|21967.1|45
1664370300000|2022-09-28 13:05:00|22013|21993|22042|22022|22082.7|22062.7|22013|21993|103
1664370600000|2022-09-28 13:10:00|22054.5|22034.5|22069.5|22049.5|22078.6|22058.6|22034.5|22002.9|39
1664370900000|2022-09-28 13:15:00|22073.6|22053.6|22157.7|22117.7|22157.7|22137.7|22073.6|22053.6|173
1664371200000|2022-09-28 13:20:00|22155.2|22115.2|22121.7|22101.7|22155.2|22117.7|22087|22067|82
1664371500000|2022-09-28 13:25:00|22122.6|22102.6|22206.7|22186.7|22217.6|22197.6|22117.6|22095.1|205
1664371800000|2022-09-28 13:30:00|22209.2|22189.2|22202.6|22182.6|22233.5|22213.5|22160.1|22136|132
1664372100000|2022-09-28 13:35:00|22205.1|22185.1|22347.5|22327.5|22357.3|22337.3|22189.2|22169.2|268
1664372400000|2022-09-28 13:40:00|22349.1|22329.1|22371.4|22351.4|22382.8|22358.2|22333.2|22305.7|296
1664372700000|2022-09-28 13:45:00|22379.6|22359.6|22386.4|22366.4|22413|22393|22333.2|22311.6|273
1664373000000|2022-09-28 13:50:00|22383.9|22363.9|22443.8|22423.8|22446.3|22426.3|22379.8|22359.8|222
1664373300000|2022-09-28 13:55:00|22445.4|22425.4|22391.3|22371.3|22448.8|22428.8|22386.3|22366.3|158
1664373600000|2022-09-28 14:00:00|22389.7|22369.7|22402|22382|22435.4|22411.3|22369.7|22349.7|338
1664373900000|2022-09-28 14:05:00|22400.4|22380.4|22327.8|22307.8|22401.9|22381.9|22327.8|22307.8|127
1664374200000|2022-09-28 14:10:00|22331|22311|22405.3|22385.3|22410.1|22390.1|22325.3|22305.3|133
1664374500000|2022-09-28 14:15:00|22404.4|22384.4|22404.4|22384.4|22419.4|22399.4|22395.3|22375.3|125
1664374800000|2022-09-28 14:20:00|22401.9|22381.9|22485|22465|22495|22475|22390.3|22363.5|209
1664375100000|2022-09-28 14:25:00|22484.1|22464.1|22441.4|22421.4|22488.9|22468.9|22439.8|22419.8|166
1664375400000|2022-09-28 14:30:00|22443|22423|22403.1|22383.1|22459.8|22434.8|22391.5|22371.5|87
1664375700000|2022-09-28 14:35:00|22420.6|22380.6|22452|22432|22484.5|22464.5|22415.6|22380.6|242
1664376000000|2022-09-28 14:40:00|22449.5|22429.5|22478.5|22458.5|22478.5|22458.5|22434.5|22414.5|127
1664376300000|2022-09-28 14:45:00|22483.5|22463.5|22466|22446|22489.2|22469.2|22451|22431|117
1664376600000|2022-09-28 14:50:00|22466.9|22446.9|22447.3|22427.3|22472.6|22452.6|22428.3|22403.3|683
1664376900000|2022-09-28 14:55:00|22450.5|22430.5|22411.4|22391.4|22455.5|22434.6|22359.1|22339.1|145
1664377200000|2022-09-28 15:00:00|22413|22393|22441.4|22421.4|22446.4|22426.4|22393.9|22373.9|64
1664377500000|2022-09-28 15:05:00|22443.9|22423.9|22441.3|22401.3|22454.5|22433.8|22417.3|22396.4|74
1664377800000|2022-09-28 15:10:00|22426.3|22406.3|22441.3|22421.3|22471.3|22451.3|22426.3|22406.3|225
1664378100000|2022-09-28 15:15:00|22438.1|22418.1|22446.3|22426.3|22473.8|22453.8|22426.3|22406.3|87
1664378400000|2022-09-28 15:20:00|22443.8|22423.8|22471.2|22451.2|22476.2|22456.2|22441.3|22421.3|312
1664378700000|2022-09-28 15:25:00|22475.3|22455.3|22470.3|22450.3|22477.8|22457.8|22452.1|22432.1|72
1664379000000|2022-09-28 15:30:00|22474.4|22454.4|22468.7|22448.7|22503.7|22483.7|22447.8|22421.2|128
1664379300000|2022-09-28 15:35:00|22471.2|22451.2|22470.5|22450.5|22501.2|22481.2|22466.2|22446.2|224
1664379600000|2022-09-28 15:40:00|22465.7|22445.7|22516.1|22496.1|22521.1|22501.1|22462.3|22442.3|246
1664379900000|2022-09-28 15:45:00|22525.2|22505.2|22564.9|22544.9|22565.7|22545.7|22525.2|22505.2|248
1664380200000|2022-09-28 15:50:00|22562.4|22542.4|22603.8|22583.8|22613.8|22593.8|22562.4|22542.4|210
1664380500000|2022-09-28 15:55:00|22607|22587|22559.4|22539.4|22608.8|22588.8|22554.4|22526.9|142
1664380800000|2022-09-28 16:00:00|22561.9|22541.9|22610.1|22590.1|22625.1|22605.1|22561.9|22541.9|171
1664381100000|2022-09-28 16:05:00|22613.3|22593.3|22558|22538|22615.1|22595.1|22553|22533|223
1664381400000|2022-09-28 16:10:00|22558.9|22538.9|22578.9|22558.9|22585.5|22565.5|22553.9|22533.9|227
1664381700000|2022-09-28 16:15:00|22575.7|22555.7|22558.8|22538.8|22581.4|22561.4|22538.8|22518.8|113
1664382000000|2022-09-28 16:20:00|22563.8|22543.8|22530.2|22510.2|22591.3|22571.3|22520.4|22500.4|641
1664382300000|2022-09-28 16:25:00|22531.1|22511.1|22534.7|22514.7|22542.2|22522.2|22525.6|22505.6|143
1664382600000|2022-09-28 16:30:00|22529.7|22509.7|22546.2|22526.2|22552.9|22532.9|22527.2|22507.2|229
1664382900000|2022-09-28 16:35:00|22547.8|22527.8|22538.5|22518.5|22551.9|22531.9|22536.9|22516.9|64
1664383200000|2022-09-28 16:40:00|22541|22521|22531.9|22511.9|22547.6|22527.6|22526.9|22506.9|133
1664383500000|2022-09-28 16:45:00|22530.3|22510.3|22574.1|22554.1|22574.1|22554.1|22529.4|22509.4|178
1664383800000|2022-09-28 16:50:00|22575|22555|22552.2|22532.2|22577.5|22557.5|22552.2|22532.2|258
1664384100000|2022-09-28 16:55:00|22545.6|22525.6|22542.2|22522.2|22548.1|22528.1|22538.1|22518.1|80
1664384400000|2022-09-28 17:00:00|22540.6|22520.6|22506.3|22486.3|22540.6|22520.6|22495.6|22475.6|103
1664384700000|2022-09-28 17:05:00|22504.7|22484.7|22501.2|22481.2|22508.7|22488.7|22501.2|22481.2|106
1664385000000|2022-09-28 17:10:00|22502.1|22482.1|22498|22478|22512.1|22492.1|22498|22478|37
1664385300000|2022-09-28 17:15:00|22497.1|22477.1|22493.7|22473.7|22504.6|22484.6|22492.1|22472.1|50
1664385600000|2022-09-28 17:20:00|22493.6|22473.6|22497.7|22477.7|22500.2|22480.2|22492.7|22472.7|60
1664385900000|2022-09-28 17:25:00|22496.8|22476.8|22465.4|22425.4|22504.5|22484.5|22452|22420.4|180
1664439300000|2022-09-29 08:15:00|22451.7|22431.7|22465.7|22425.7|22494.9|22449.8|22373.9|22348.9|174
1664439600000|2022-09-29 08:20:00|22464.8|22424.8|22485.4|22465.4|22516.3|22487.9|22454.8|22424.8|57
1664439900000|2022-09-29 08:25:00|22482.9|22462.9|22459.7|22439.7|22482.9|22462.9|22431.3|22400.4|60
1664440200000|2022-09-29 08:30:00|22452.5|22432.5|22472.2|22452.2|22492.2|22459.7|22449.7|22420.7|29
1664440500000|2022-09-29 08:35:00|22473.7|22453.7|22491.2|22471.2|22493.7|22473.7|22463.7|22432.1|32
1664440800000|2022-09-29 08:40:00|22492.1|22472.1|22507.1|22487.1|22522.8|22502.8|22491.2|22471.2|36
1664441100000|2022-09-29 08:45:00|22505.5|22485.5|22522.7|22502.7|22528.4|22508.4|22503|22483|63
1664441400000|2022-09-29 08:50:00|22528|22488|22469.5|22449.5|22528|22488|22469.5|22449.5|38
1664441700000|2022-09-29 08:55:00|22472|22452|22492|22472|22492|22472|22472|22452|15
1664442000000|2022-09-29 09:00:00|22489.5|22469.5|22512.6|22492.6|22525.1|22493.5|22481.4|22461.4|34
1664442300000|2022-09-29 09:05:00|22514.2|22494.2|22484.4|22464.4|22515.1|22495.1|22484.4|22451.9|42
1664442600000|2022-09-29 09:10:00|22490.4|22450.4|22454|22434|22490.4|22456.3|22454|22434|94
1664442900000|2022-09-29 09:15:00|22448.7|22428.7|22460.6|22440.6|22478.1|22458.1|22448.7|22428.7|26
1664443200000|2022-09-29 09:20:00|22463.7|22443.7|22437.7|22417.7|22475.5|22455.5|22434.8|22401.1|60
1664443500000|2022-09-29 09:25:00|22439.2|22419.2|22477.3|22457.3|22477.3|22457.3|22433|22413|22
1664443800000|2022-09-29 09:30:00|22478.2|22458.2|22518.8|22498.8|22561.4|22541.4|22478.2|22458.2|143
1664444100000|2022-09-29 09:35:00|22517.2|22497.2|22551|22511|22551|22518.5|22501.3|22481.3|75
1664444400000|2022-09-29 09:40:00|22542.6|22522.6|22556.9|22536.9|22602.8|22577.5|22538.5|22512.6|99
1664444700000|2022-09-29 09:45:00|22555.3|22535.3|22553.4|22533.4|22571.9|22551.9|22553.4|22533.4|17
1664445000000|2022-09-29 09:50:00|22555|22535|22566.3|22546.3|22568.8|22548.8|22509.3|22489.3|50
1664445300000|2022-09-29 09:55:00|22566.2|22546.2|22556.2|22536.2|22568.7|22548.7|22556.2|22536.2|12
1664445600000|2022-09-29 10:00:00|22551.5|22531.5|22566.8|22546.8|22566.8|22546.8|22545.6|22521.2|32
1664445900000|2022-09-29 10:05:00|22563.7|22543.7|22564.3|22544.3|22564.3|22544.3|22559.3|22539.3|27
1664446200000|2022-09-29 10:10:00|22549.6|22529.6|22537.3|22517.3|22549.6|22529.6|22517.6|22497.6|28
1664446500000|2022-09-29 10:15:00|22539.8|22519.8|22533.2|22513.2|22550.1|22523.2|22525.7|22505.7|14
1664446800000|2022-09-29 10:20:00|22538.2|22518.2|22534.8|22514.8|22558.6|22538.6|22534.8|22514.8|94
1664447100000|2022-09-29 10:25:00|22534.7|22514.7|22533.8|22513.8|22534.7|22514.7|22533.8|22513.8|1
1664447400000|2022-09-29 10:30:00|22531.3|22511.3|22528.1|22508.1|22531.3|22511.3|22524.7|22504.7|8
1664447700000|2022-09-29 10:35:00|22529.7|22509.7|22551.2|22531.2|22551.2|22531.2|22521.2|22493.8|20
1664448000000|2022-09-29 10:40:00|22553.7|22533.7|22557.8|22537.8|22561.2|22541.2|22553.7|22533.7|15
1664448300000|2022-09-29 10:45:00|22553.7|22533.7|22558.7|22538.7|22566.2|22546.2|22546.2|22526.2|24
1664448600000|2022-09-29 10:50:00|22561.8|22541.8|22535.5|22515.5|22562.7|22542.7|22535.5|22515.5|34
1664448900000|2022-09-29 10:55:00|22537|22517|22551.1|22531.1|22562.7|22542.7|22537|22517|14
1664449200000|2022-09-29 11:00:00|22553.6|22533.6|22558.6|22538.6|22558.6|22538.6|22553.6|22533.6|5
1664449500000|2022-09-29 11:05:00|22558.5|22538.5|22595|22535|22636.7|22616.7|22558.5|22535|94
1664449800000|2022-09-29 11:10:00|22591.3|22531.3|22543.1|22523.1|22595.4|22564.4|22510.9|22490.9|77
1664450100000|2022-09-29 11:15:00|22544.1|22524.1|22540|22520|22571.6|22551.6|22540|22520|21
1664450400000|2022-09-29 11:20:00|22541.8|22521.8|22554|22534|22557.5|22537.5|22541.8|22521.8|16
1664450700000|2022-09-29 11:25:00|22554.9|22534.9|22558.3|22538.3|22560.8|22540.8|22552.4|22532.4|9
1664451000000|2022-09-29 11:30:00|22556.8|22536.8|22578.9|22558.9|22578.9|22558.9|22543.3|22523.3|41
1664451300000|2022-09-29 11:35:00|22577.4|22557.4|22559.5|22539.5|22578|22557.4|22559.5|22530.8|53
1664451600000|2022-09-29 11:40:00|22562|22542|22565.4|22545.4|22565.5|22545.5|22560.4|22540.4|15
1664451900000|2022-09-29 11:45:00|22567.9|22547.9|22577.9|22557.9|22583.5|22563.5|22567.9|22547.9|17
1664452200000|2022-09-29 11:50:00|22577|22557|22588.5|22568.5|22601.9|22581.7|22575.4|22555.4|115
1664452500000|2022-09-29 11:55:00|22586.9|22566.9|22545.3|22525.3|22590.1|22566.9|22545.3|22525.3|39
1664452800000|2022-09-29 12:00:00|22581|22521|22565.9|22545.9|22601.9|22579.1|22543.4|22521|570
1664453100000|2022-09-29 12:05:00|22562.8|22542.8|22555.9|22535.9|22562.8|22542.8|22535.3|22515.3|129
1664453400000|2022-09-29 12:10:00|22555|22535|22405.9|22385.9|22555|22535|22388.4|22368.4|264
1664453700000|2022-09-29 12:15:00|22401.2|22381.2|22319.2|22299.2|22401.2|22381.2|22266.1|22240.2|225
1664454000000|2022-09-29 12:20:00|22317.6|22297.6|22368|22348|22383.3|22358|22284.2|22264.2|136
1664454300000|2022-09-29 12:25:00|22365.5|22345.5|22335.4|22275.4|22365.5|22345.5|22301.4|22275.4|60
1664454600000|2022-09-29 12:30:00|22339.2|22299.2|22395.7|22375.7|22402.6|22382.6|22311.3|22281.3|126
1664454900000|2022-09-29 12:35:00|22396.7|22376.7|22385.1|22365.1|22452.6|22423.6|22379.8|22359.8|111
1664455200000|2022-09-29 12:40:00|22358.5|22338.5|22342.6|22322.6|22383.5|22363.5|22342.6|22322.6|75
1664455500000|2022-09-29 12:45:00|22340.7|22320.7|22315.7|22295.7|22350|22330|22287.2|22267.2|125
1664455800000|2022-09-29 12:50:00|22316.6|22296.6|22295|22275|22333.7|22313.7|22280|22260|99
1664456100000|2022-09-29 12:55:00|22298.1|22278.1|22262.7|22242.7|22315.9|22295.9|22255.9|22231.8|194
1664456400000|2022-09-29 13:00:00|22261.8|22241.8|22289|22269|22360.9|22340.9|22241.8|22221.8|188
1664456700000|2022-09-29 13:05:00|22289.9|22269.9|22313.3|22293.3|22325.2|22305.2|22269.9|22245.5|85
1664457000000|2022-09-29 13:10:00|22314.3|22294.3|22293.9|22273.9|22338|22308.9|22293.9|22273.9|84
1664457300000|2022-09-29 13:15:00|22296.4|22276.4|22253.6|22233.6|22303.9|22283.9|22241.1|22221.1|197
1664457600000|2022-09-29 13:20:00|22258.6|22238.6|22205.7|22185.7|22263.6|22243.6|22197.6|22177.6|124
1664457900000|2022-09-29 13:25:00|22204.8|22184.8|22220.7|22180.7|22220.7|22190|22168.5|22148.5|99
1664458200000|2022-09-29 13:30:00|22222.5|22182.5|22194.3|22174.3|22222.5|22195.9|22193.4|22173.4|94
1664458500000|2022-09-29 13:35:00|22193.4|22173.4|22280.9|22260.9|22290|22270|22189.3|22169.3|121
1664458800000|2022-09-29 13:40:00|22279.9|22259.9|22274.9|22254.9|22279.9|22259.9|22216.8|22196.8|179
1664459100000|2022-09-29 13:45:00|22274|22254|22430.8|22410.8|22433.3|22413.3|22260.2|22240.2|316
1664459400000|2022-09-29 13:50:00|22429.3|22409.3|22375.2|22355.2|22463.3|22443.3|22357.7|22337.7|154
1664459700000|2022-09-29 13:55:00|22377.7|22357.7|22317|22297|22411.7|22391.7|22310.1|22290.1|120
1664460000000|2022-09-29 14:00:00|22315.1|22295.1|22281|22261|22320.1|22300.1|22261.1|22241.1|124
1664460300000|2022-09-29 14:05:00|22283.8|22263.8|22344.1|22324.1|22359.1|22327.6|22283.8|22263.8|96
1664460600000|2022-09-29 14:10:00|22348.8|22328.8|22277.5|22257.5|22363.2|22337.3|22277.5|22257.5|94
1664460900000|2022-09-29 14:15:00|22276|22256|22260|22240|22277.5|22257.5|22239.1|22219.1|81
1664461200000|2022-09-29 14:20:00|22266.9|22226.9|22261.5|22241.5|22273.1|22242.5|22250|22223.1|58
1664461500000|2022-09-29 14:25:00|22273.1|22233.1|22272.4|22252.4|22325|22305|22257.5|22233.1|125
1664461800000|2022-09-29 14:30:00|22273.4|22253.4|22250.8|22230.8|22273.4|22253.4|22208.4|22188.4|116
1664462100000|2022-09-29 14:35:00|22254.6|22234.6|22186.7|22166.7|22265.8|22245.8|22109.6|22089.6|288
1664462400000|2022-09-29 14:40:00|22185.8|22165.8|22247|22227|22258.6|22230.1|22185.8|22165.8|123
1664462700000|2022-09-29 14:45:00|22243.6|22223.6|22285.1|22265.1|22326.7|22306.7|22240.4|22217.3|116
1664463000000|2022-09-29 14:50:00|22287.6|22267.6|22351.3|22331.3|22365.7|22345.7|22287.6|22267.6|117
1664463300000|2022-09-29 14:55:00|22349.8|22329.8|22318.5|22298.5|22352.3|22332.3|22305|22285|119
1664463600000|2022-09-29 15:00:00|22321.6|22301.6|22344.7|22324.7|22364.1|22344.1|22306.6|22286.6|90
1664463900000|2022-09-29 15:05:00|22343.1|22323.1|22248.1|22228.1|22343.1|22323.1|22238.1|22218.1|240
1664464200000|2022-09-29 15:10:00|22257.5|22237.5|22288.7|22268.7|22305.3|22285.3|22250.6|22230.6|138
1664464500000|2022-09-29 15:15:00|22283.7|22263.7|22308|22288|22333|22308.7|22279.6|22259.6|152
1664464800000|2022-09-29 15:20:00|22305.5|22285.5|22298.6|22278.6|22313.6|22293.6|22251.4|22231.4|109
1664465100000|2022-09-29 15:25:00|22297|22277|22283.9|22243.9|22321.1|22286.1|22257.9|22237.9|86
1664465400000|2022-09-29 15:30:00|22287.6|22247.6|22325.4|22305.4|22325.4|22305.4|22285.5|22247.6|101
1664465700000|2022-09-29 15:35:00|22323.9|22303.9|22303.2|22283.2|22326.4|22303.9|22290.7|22270.7|61
1664466000000|2022-09-29 15:40:00|22304.8|22284.8|22309.7|22289.7|22322.3|22302.3|22278.2|22255.1|41
1664466300000|2022-09-29 15:45:00|22300.7|22280.7|22336.3|22316.3|22336.3|22316.3|22272.5|22250|96
1664466600000|2022-09-29 15:50:00|22334.7|22314.7|22301.5|22281.5|22335.3|22315.3|22279|22259|77
1664466900000|2022-09-29 15:55:00|22303.1|22283.1|22310.6|22290.6|22330.6|22310.6|22275|22250|52
1664467200000|2022-09-29 16:00:00|22309|22289|22255.8|22235.8|22309|22289|22255.8|22235.8|46
1664467500000|2022-09-29 16:05:00|22254|22234|22301.1|22281.1|22304.6|22284.6|22254|22234|53
1664467800000|2022-09-29 16:10:00|22302.1|22282.1|22303|22283|22322|22302|22298|22278|65
1664468100000|2022-09-29 16:15:00|22308|22288|22294.5|22274.5|22314.5|22294.5|22290.4|22270.4|82
1664468400000|2022-09-29 16:20:00|22292|22272|22242|22222|22292|22272|22234.5|22214.5|613
1664468700000|2022-09-29 16:25:00|22243.5|22223.5|22216.9|22196.9|22247|22227|22201.9|22181.9|221
1664469000000|2022-09-29 16:30:00|22216|22196|22229.1|22209.1|22230|22210|22212.9|22192.9|46
1664469300000|2022-09-29 16:35:00|22231.6|22211.6|22246.5|22226.5|22246.5|22226.5|22227.5|22207.5|87
1664469600000|2022-09-29 16:40:00|22241.5|22221.5|22247.5|22227.5|22247.5|22227.5|22239|22219|8
1664469900000|2022-09-29 16:45:00|22247.4|22227.4|22240.9|22220.9|22256.5|22236.5|22239.9|22219.9|51
1664470200000|2022-09-29 16:50:00|22239.3|22219.3|22229.3|22209.3|22241.5|22221.5|22228.3|22208.3|98
1664470500000|2022-09-29 16:55:00|22228.3|22208.3|22219.2|22199.2|22232.4|22212.4|22219.2|22199.2|39
1664470800000|2022-09-29 17:00:00|22218.3|22198.3|22209.2|22189.2|22228.3|22208.3|22209.2|22189.2|36
1664471100000|2022-09-29 17:05:00|22207.3|22187.3|22224.8|22204.8|22224.8|22204.8|22204.8|22184.8|34
1664471400000|2022-09-29 17:10:00|22223.8|22203.8|22224.7|22204.7|22232.2|22212.2|22204.8|22184.8|38
1664471700000|2022-09-29 17:15:00|22222.2|22202.2|22204.7|22184.7|22222.2|22202.2|22187.2|22167.2|41
1664472000000|2022-09-29 17:20:00|22206.3|22186.3|22209.4|22189.4|22212.8|22192.8|22206.3|22186.3|59
1664472300000|2022-09-29 17:25:00|22212.5|22192.5|22235|22215|22255|22215|22208.4|22188.4|106
1664472600000|2022-09-29 17:30:00|22229.3|22209.3|22229.3|22209.3|22229.3|22209.3|22229.3|22209.3|0
1664525700000|2022-09-30 08:15:00|22230.7|22190.7|22287.1|22267.1|22302.5|22282.5|22215.4|22169.8|62
1664526000000|2022-09-30 08:20:00|22284.6|22264.6|22271.5|22251.5|22288|22264.6|22267.1|22247.1|36
1664526300000|2022-09-30 08:25:00|22273|22253|22274.9|22254.9|22286.5|22266.5|22271.5|22251.5|33
1664526600000|2022-09-30 08:30:00|22273.9|22253.9|22180.8|22160.8|22285.5|22265.5|22173.3|22151.8|149
1664526900000|2022-09-30 08:35:00|22183.9|22163.9|22197.7|22177.7|22207.7|22180.2|22177.7|22157.7|26
1664527200000|2022-09-30 08:40:00|22199.2|22179.2|22184.6|22164.6|22205.2|22185.2|22176.8|22152.4|54
1664527500000|2022-09-30 08:45:00|22188.6|22168.6|22135.5|22115.5|22199.6|22174.6|22113|22093|114
1664527800000|2022-09-30 08:50:00|22133.9|22113.9|22111.2|22091.2|22133.9|22113.9|22066.8|22044.3|136
1664528100000|2022-09-30 08:55:00|22112.7|22092.7|22156.7|22096.7|22156.7|22106.7|22109|22089|105
1664528400000|2022-09-30 09:00:00|22159.2|22099.2|22226|22206|22226|22206|22155.8|22099.2|133
1664528700000|2022-09-30 09:05:00|22221|22201|22224|22204|22238.1|22218.1|22221|22201|26
1664529000000|2022-09-30 09:10:00|22225|22205|22244.9|22224.9|22279.6|22259.6|22225|22205|91
1664529300000|2022-09-30 09:15:00|22243|22223|22224.9|22204.9|22243|22223|22222.4|22202.4|9
1664529600000|2022-09-30 09:20:00|22223.4|22203.4|22180.8|22160.8|22227.4|22207.4|22180.8|22160.8|16
1664529900000|2022-09-30 09:25:00|22182.4|22162.4|22179.8|22159.8|22192.4|22172.4|22179.8|22159.8|14
1664530200000|2022-09-30 09:30:00|22177.3|22157.3|22172.3|22152.3|22177.3|22157.3|22169.8|22149.8|10
1664530500000|2022-09-30 09:35:00|22170.7|22150.7|22178.2|22158.2|22178.2|22158.2|22169.8|22149.8|10
1664530800000|2022-09-30 09:40:00|22177.3|22157.3|22170.7|22150.7|22180.7|22160.7|22170.7|22150.7|32
1664531100000|2022-09-30 09:45:00|22169.7|22149.7|22159.7|22139.7|22170.7|22150.7|22149.7|22129.7|20
1664531400000|2022-09-30 09:50:00|22160.7|22140.7|22205.2|22185.2|22205.3|22185.3|22159.7|22139.7|59
1664531700000|2022-09-30 09:55:00|22204.3|22184.3|22183.1|22163.1|22204.3|22184.3|22172.2|22152.2|48
1664532000000|2022-09-30 10:00:00|22181.5|22161.5|22159|22139|22181.5|22161.5|22159|22139|4
1664532300000|2022-09-30 10:05:00|22164|22124|22159.9|22139.9|22164.9|22139.9|22154.9|22123|9
1664532600000|2022-09-30 10:10:00|22162.4|22142.4|22140.8|22120.8|22167.4|22147.4|22140.8|22115.9|9
1664532900000|2022-09-30 10:15:00|22138.3|22118.3|22130.8|22110.8|22150.8|22128.3|22130.8|22110.8|16
1664533200000|2022-09-30 10:20:00|22128.3|22108.3|22135.8|22115.8|22138.3|22118.3|22123.3|22103.3|10
1664533500000|2022-09-30 10:25:00|22137.3|22117.3|22097.7|22077.7|22137.3|22117.3|22091.7|22071.7|82
1664533800000|2022-09-30 10:30:00|22097.6|22077.6|22100.1|22080.1|22105.1|22085.1|22097.6|22077.6|21
1664534100000|2022-09-30 10:35:00|22101.7|22081.7|22102.6|22082.6|22105.1|22085.1|22101.7|22081.7|3
1664534400000|2022-09-30 10:40:00|22101|22081|22093.1|22073.1|22101|22081|22058.9|22038.9|163
1664534700000|2022-09-30 10:45:00|22095.6|22075.6|22106.6|22066.6|22106.6|22083.1|22094.1|22066.6|27
1664535000000|2022-09-30 10:50:00|22109.1|22069.1|22070.9|22050.9|22109.1|22074.1|22070.9|22050.9|17
1664535300000|2022-09-30 10:55:00|22068.4|22048.4|22081.5|22061.5|22083|22063|22036.9|22016.9|69
1664535600000|2022-09-30 11:00:00|22080.5|22060.5|22078|22058|22080.5|22060.5|22071.5|22051.5|27
1664535900000|2022-09-30 11:05:00|22077|22057|22069.5|22049.5|22080.5|22060.5|22051.5|22024.5|102
1664536200000|2022-09-30 11:10:00|22067|22047|22073.9|22053.9|22085.5|22065.5|22067|22047|14
1664536500000|2022-09-30 11:15:00|22072.9|22052.9|22056.4|22036.4|22072.9|22052.9|22053.3|22033.3|13
1664536800000|2022-09-30 11:20:00|22051.4|22031.4|22029.8|22009.8|22052.9|22032.9|21997.3|21977.3|145
1664537100000|2022-09-30 11:25:00|22031.3|22011.3|22062.2|22042.2|22080.4|22042.3|22030.7|22010.7|79
1664537400000|2022-09-30 11:30:00|22059.7|22039.7|22057.2|22037.2|22059.7|22039.7|22044.7|22017.2|13
1664537700000|2022-09-30 11:35:00|22064.1|22024.1|22048.1|22008.1|22064.1|22029.7|22034.7|22007.2|40
1664538000000|2022-09-30 11:40:00|22047.2|22007.2|22043.7|22023.7|22053.1|22023.7|22034.7|22007.2|28
1664538300000|2022-09-30 11:45:00|22052.1|22012.1|22043.7|22023.7|22052.1|22026.2|22023.7|22003.7|15
1664538600000|2022-09-30 11:50:00|22043.6|22023.6|22041.1|22021.1|22051.1|22025.2|22041.1|22011.1|11
1664538900000|2022-09-30 11:55:00|22038.6|22018.6|22054.5|22034.5|22067.6|22047.6|22037.7|22017.7|34
1664539200000|2022-09-30 12:00:00|22039.5|22019.5|21979.1|21959.1|22039.5|22019.5|21943.6|21923.6|218
1664539500000|2022-09-30 12:05:00|21977.6|21957.6|21929.5|21909.5|21979.1|21959.1|21891.4|21871.4|252
1664539800000|2022-09-30 12:10:00|21931|21911|21955|21935|21983.5|21963.5|21931|21911|100
1664540100000|2022-09-30 12:15:00|21952.5|21932.5|21944.8|21924.8|21959.4|21939.4|21901.9|21881.9|196
1664540400000|2022-09-30 12:20:00|21940.4|21920.4|21897.8|21877.8|21950.9|21924.4|21897.8|21877.8|389
1664540700000|2022-09-30 12:25:00|21896.9|21876.9|21997.4|21977.4|22024|21992.4|21894.4|21874.4|204
1664541000000|2022-09-30 12:30:00|21999|21979|22039.5|22019.5|22052|22032|21984.9|21964.9|161
1664541300000|2022-09-30 12:35:00|22036.4|22016.4|21987.9|21967.9|22042.6|22022.6|21980.4|21960.4|71
1664541600000|2022-09-30 12:40:00|21985.4|21965.4|22004.4|21984.4|22006|21986|21967.9|21947.9|137
1664541900000|2022-09-30 12:45:00|22006|21986|21953.4|21933.4|22006|21986|21932.9|21908.5|75
1664542200000|2022-09-30 12:50:00|21958.4|21938.4|21945.3|21925.3|21958.4|21938.4|21927.8|21907.8|38
1664542500000|2022-09-30 12:55:00|21946.9|21926.9|21998.4|21978.4|22018.4|21998.4|21946.9|21926.9|71
1664542800000|2022-09-30 13:00:00|22000.9|21980.9|21993.9|21973.9|22023.9|22003.9|21993.9|21973.9|49
1664543100000|2022-09-30 13:05:00|21996.4|21976.4|22042.9|22022.9|22046.4|22026.4|21996.4|21976.4|39
1664543400000|2022-09-30 13:10:00|22038.9|22018.9|22089.4|22069.4|22089.4|22069.4|22033.9|22013.9|145
1664543700000|2022-09-30 13:15:00|22086.9|22066.9|21988.2|21968.2|22086.9|22066.9|21988.2|21959.8|49
1664544000000|2022-09-30 13:20:00|21986.3|21966.3|21953.2|21933.2|22008.8|21988.8|21953.2|21933.2|56
1664544300000|2022-09-30 13:25:00|21959.4|21939.4|21956.6|21936.6|21978.8|21955.7|21953.2|21933.2|42
1664544600000|2022-09-30 13:30:00|21955.1|21935.1|22020.6|22000.6|22028.7|22005.6|21938.2|21918.2|114
1664544900000|2022-09-30 13:35:00|22019.7|21999.7|21964.1|21944.1|22019.7|21999.7|21952.5|21932.5|60
1664545200000|2022-09-30 13:40:00|21961.6|21941.6|21950.6|21930.6|21961.6|21941.6|21914|21894|165
1664545500000|2022-09-30 13:45:00|21952.1|21932.1|21979.9|21959.9|21982.4|21962.4|21937.5|21917.5|189
1664545800000|2022-09-30 13:50:00|21978.4|21958.4|21981.8|21961.8|22004.9|21984.9|21970.3|21950.3|110
1664546100000|2022-09-30 13:55:00|21983.8|21963.8|22026.8|22006.8|22053.4|22033.4|21983.8|21963.8|156
1664546400000|2022-09-30 14:00:00|22029.3|22009.3|21979.7|21959.7|22029.3|22009.3|21961.2|21941.2|130
1664546700000|2022-09-30 14:05:00|21979.6|21959.6|21956.7|21936.7|21979.6|21959.6|21929.6|21909.6|111
1664547000000|2022-09-30 14:10:00|21954.2|21934.2|21941.7|21921.7|21961.7|21941.7|21911.1|21891.1|127
1664547300000|2022-09-30 14:15:00|21940.2|21920.2|21936.1|21916.1|21959.7|21939.7|21919.6|21899.6|173
1664547600000|2022-09-30 14:20:00|21934.2|21914.2|21951.6|21931.6|21951.6|21931.6|21931.1|21911.1|82
1664547900000|2022-09-30 14:25:00|21949.7|21929.7|22017.2|21997.2|22017.2|21997.2|21932.6|21912.6|144
1664548200000|2022-09-30 14:30:00|22018.1|21998.1|22050.2|22030.2|22057.7|22037.7|22018.1|21998.1|158
1664548500000|2022-09-30 14:35:00|22047.7|22027.7|22045.2|22025.2|22050.2|22030.2|22022.7|22002.7|72
1664548800000|2022-09-30 14:40:00|22046.7|22026.7|21987.6|21967.6|22057.7|22037.7|21965.1|21945.1|93
1664549100000|2022-09-30 14:45:00|21985.1|21965.1|21995.1|21975.1|22010.1|21990.1|21985.1|21960.1|44
1664549400000|2022-09-30 14:50:00|21992.6|21972.6|21971|21951|21992.6|21972.6|21937|21917|177
1664549700000|2022-09-30 14:55:00|21972.6|21952.6|22000|21980|22008.1|21981.6|21971|21948.1|37
1664550000000|2022-09-30 15:00:00|22001.6|21981.6|21962.9|21942.9|22017.1|21997.1|21962.9|21942.9|77
1664550300000|2022-09-30 15:05:00|21961.9|21941.9|21959.4|21939.4|21968.5|21948.5|21951.9|21931.9|51
1664550600000|2022-09-30 15:10:00|21960.4|21940.4|21989.9|21969.9|21997.4|21977.4|21960.4|21940.4|46
1664550900000|2022-09-30 15:15:00|21988.4|21968.4|21949.9|21929.9|21988.4|21968.4|21947.4|21924.9|66
1664551200000|2022-09-30 15:20:00|21951.4|21931.4|21946.4|21926.4|21952.4|21932.4|21925.3|21905.3|72
1664551500000|2022-09-30 15:25:00|21944.9|21924.9|21945.8|21925.8|21950.4|21930.4|21922.4|21902.4|78
1664551800000|2022-09-30 15:30:00|21943.3|21923.3|21904.2|21884.2|21944.8|21924.8|21891.7|21871.7|176
1664552100000|2022-09-30 15:35:00|21907.3|21887.3|21826.1|21806.1|21916.3|21896.3|21798.6|21778.6|616
1664552400000|2022-09-30 15:40:00|21823.6|21803.6|21876.7|21856.7|21891.7|21871.7|21816.1|21796.1|361
1664552700000|2022-09-30 15:45:00|21876.6|21856.6|21861.6|21841.6|21880.7|21860.7|21830.1|21810.1|167
1664553000000|2022-09-30 15:50:00|21866.2|21846.2|21864.7|21844.7|21878.1|21858.1|21852.6|21832.6|94
1664553300000|2022-09-30 15:55:00|21863.1|21843.1|21897.1|21877.1|21947.5|21911.2|21847.2|21827.2|145
1664553600000|2022-09-30 16:00:00|21894.6|21854.6|21840|21820|21894.6|21869.6|21840|21820|71
1664553900000|2022-09-30 16:05:00|21838.4|21818.4|21868|21848|21872.1|21852.1|21829.6|21809.6|162
1664554200000|2022-09-30 16:10:00|21866.5|21846.5|21840.5|21820.5|21875.1|21855.1|21840.5|21820.5|95
1664554500000|2022-09-30 16:15:00|21838|21818|21803.9|21783.9|21838|21818|21798.9|21778.9|221
1664554800000|2022-09-30 16:20:00|21807|21787|21861|21841|21863.5|21843.5|21763.3|21743.3|902
1664555100000|2022-09-30 16:25:00|21864.4|21844.4|21874.4|21854.4|21881|21861|21851.9|21831.9|331
1664555400000|2022-09-30 16:30:00|21873.4|21853.4|21846.9|21826.9|21875.9|21855.9|21846.9|21826.9|175
1664555700000|2022-09-30 16:35:00|21850.9|21830.9|21859.3|21839.3|21876.8|21856.8|21850.9|21830.9|110
1664556000000|2022-09-30 16:40:00|21857.8|21837.8|21838.7|21818.7|21857.8|21837.8|21837.8|21815.3|165
1664556300000|2022-09-30 16:45:00|21840.7|21820.7|21831.2|21811.2|21848.3|21828.3|21829.7|21809.7|119
1664556600000|2022-09-30 16:50:00|21829.7|21809.7|21830.2|21810.2|21840.8|21820.8|21820.6|21800.6|409
1664556900000|2022-09-30 16:55:00|21828.7|21808.7|21827.7|21807.7|21833.7|21813.7|21826.1|21806.1|41
1664557200000|2022-09-30 17:00:00|21826.1|21806.1|21798.6|21778.6|21832.7|21812.7|21793.6|21773.6|104
1664557500000|2022-09-30 17:05:00|21790.5|21770.5|21793.6|21773.6|21810.1|21790.1|21788.6|21768.6|121
1664557800000|2022-09-30 17:10:00|21795.5|21775.5|21829.7|21809.7|21829.7|21809.7|21795.5|21775.5|158
1664558100000|2022-09-30 17:15:00|21830.6|21810.6|21834.6|21814.6|21839.6|21819.6|21804.1|21784.1|90
1664558400000|2022-09-30 17:20:00|21833.1|21813.1|21786.5|21766.5|21834.6|21814.6|21782.5|21762.5|204
1664558700000|2022-09-30 17:25:00|21787.5|21767.5|21767.8|21747.8|21833|21811.5|21767.8|21747.8|249
1664559000000|2022-09-30 17:30:00|21766.8|21746.8|21766.8|21746.8|21766.8|21746.8|21766.8|21746.8|0
1664784900000|2022-10-03 08:15:00|21733.2|21673.2|21838.2|21818.2|21882.6|21862.6|21733.2|21673.2|239
1664785200000|2022-10-03 08:20:00|21840.7|21820.7|21826.7|21786.7|21858.6|21829.2|21808.1|21784.6|48
1664785500000|2022-10-03 08:25:00|21815.2|21795.2|21846|21826|21846|21826|21814.2|21794.2|22
1664785800000|2022-10-03 08:30:00|21841|21821|21861.4|21841.4|21876.4|21856.4|21828.5|21808.5|56
1664786100000|2022-10-03 08:35:00|21860|21840|21844.3|21824.3|21862.9|21842.9|21827.4|21807.4|28
1664786400000|2022-10-03 08:40:00|21843.3|21823.3|21828.7|21808.7|21844.7|21824.7|21828.7|21808.7|13
1664786700000|2022-10-03 08:45:00|21830.1|21810.1|21778.8|21758.8|21851.1|21831.1|21778.8|21758.8|45
1664787000000|2022-10-03 08:50:00|21782.8|21762.8|21784.2|21764.2|21795.2|21775.2|21775.3|21755.3|13
1664787300000|2022-10-03 08:55:00|21786.7|21766.7|21781.2|21761.2|21792.3|21766.7|21752.3|21732.3|25
1664787600000|2022-10-03 09:00:00|21778.7|21758.7|21755.8|21715.8|21793.7|21773.7|21751.6|21715.8|38
1664787900000|2022-10-03 09:05:00|21730.4|21710.4|21774.1|21754.1|21775.2|21755.2|21730.4|21710.4|40
1664788200000|2022-10-03 09:10:00|21776.2|21756.2|21760.1|21740.1|21776.2|21756.2|21755.1|21735.1|6
1664788500000|2022-10-03 09:15:00|21762.6|21742.6|21769|21729|21780.1|21760.1|21761.5|21729|18
1664788800000|2022-10-03 09:20:00|21756.1|21736.1|21724|21704|21756.1|21736.1|21724|21704|6
1664789100000|2022-10-03 09:25:00|21722.9|21702.9|21718.5|21698.5|21732.5|21712.5|21712.5|21692.5|28
1664789400000|2022-10-03 09:30:00|21715|21695|21730|21710|21730|21710|21710|21690|3
1664789700000|2022-10-03 09:35:00|21729.9|21709.9|21709.9|21689.9|21729.9|21709.9|21703.5|21683.5|42
1664790000000|2022-10-03 09:40:00|21711|21691|21616.5|21596.5|21717.4|21697.4|21615.1|21595.1|58
1664790300000|2022-10-03 09:45:00|21611.5|21591.5|21649|21629|21649|21629|21611.5|21591.5|25
1664790600000|2022-10-03 09:50:00|21650.5|21630.5|21655.4|21635.4|21655.4|21635.4|21626.5|21606.5|35
1664790900000|2022-10-03 09:55:00|21656.9|21636.9|21673.3|21653.3|21673.3|21653.3|21656.9|21636.9|9
1664791200000|2022-10-03 10:00:00|21670.8|21650.8|21657.9|21637.9|21670.8|21650.8|21652.9|21632.9|7
1664791500000|2022-10-03 10:05:00|21657.8|21637.8|21667.8|21647.8|21667.8|21647.8|21657.8|21637.8|2
1664791800000|2022-10-03 10:10:00|21670.3|21650.3|21707.2|21687.2|21719.7|21699.7|21670.3|21650.3|36
1664792100000|2022-10-03 10:15:00|21702.2|21682.2|21711.1|21691.1|21711.1|21691.1|21699.6|21679.6|22
1664792400000|2022-10-03 10:20:00|21712.1|21692.1|21698.1|21678.1|21713.2|21693.2|21698.1|21678.1|15
1664792700000|2022-10-03 10:25:00|21699.6|21679.6|21692.1|21672.1|21709.6|21689.6|21692.1|21672.1|8
1664793000000|2022-10-03 10:30:00|21690.6|21670.6|21654.5|21634.5|21692.1|21672.1|21652|21632|47
1664793300000|2022-10-03 10:35:00|21652|21632|21643|21623|21652|21632|21639.5|21619.5|18
1664793600000|2022-10-03 10:40:00|21642|21622|21647|21627|21655.9|21635.9|21616.6|21596.6|34
1664793900000|2022-10-03 10:45:00|21649|21629|21649|21629|21657.4|21637.4|21636.5|21616.5|35
1664794200000|2022-10-03 10:50:00|21653|21633|21690.8|21670.8|21696.9|21676.9|21645|21625|92
1664794500000|2022-10-03 10:55:00|21692.3|21672.3|21685.4|21665.4|21693.3|21673.3|21681.9|21661.9|60
1664794800000|2022-10-03 11:00:00|21687.9|21667.9|21696.8|21676.8|21710.8|21690.8|21687.9|21665.8|41
1664795100000|2022-10-03 11:05:00|21700.8|21680.8|21711.8|21691.8|21724.7|21704.7|21700.8|21680.8|43
1664795400000|2022-10-03 11:10:00|21709.3|21689.3|21701.7|21681.7|21709.3|21689.3|21699.3|21679.3|6
1664795700000|2022-10-03 11:15:00|21704.7|21684.7|21708.2|21688.2|21709.2|21689.2|21702.8|21682.8|7
1664796000000|2022-10-03 11:20:00|21705.7|21685.7|21694.2|21674.2|21710.7|21690.7|21689.2|21669.2|21
1664796300000|2022-10-03 11:25:00|21696.7|21676.7|21715.6|21695.6|21723.1|21703.1|21694.2|21674.2|29
1664796600000|2022-10-03 11:30:00|21717.1|21697.1|21695.6|21675.6|21720.6|21700.6|21695.6|21675.6|32
1664796900000|2022-10-03 11:35:00|21698.5|21678.5|21709.5|21689.5|21709.5|21689.5|21690.5|21670.5|25
1664797200000|2022-10-03 11:40:00|21708|21688|21694.4|21674.4|21708|21688|21694.4|21674.4|23
1664797500000|2022-10-03 11:45:00|21695.5|21675.5|21698|21678|21703|21683|21690.5|21670.5|8
1664797800000|2022-10-03 11:50:00|21696.9|21676.9|21659.4|21639.4|21700.5|21680.5|21648.4|21626.9|92
1664798100000|2022-10-03 11:55:00|21657.3|21637.3|21611.4|21591.4|21660.8|21640.8|21607.5|21587.5|99
1664798400000|2022-10-03 12:00:00|21612.9|21592.9|21443.3|21423.3|21643.3|21623.3|21429.3|21403.7|340
1664798700000|2022-10-03 12:05:00|21439.3|21419.3|21523.9|21503.9|21550.3|21530.3|21405.3|21385.3|270
1664799000000|2022-10-03 12:10:00|21522.8|21502.8|21494.2|21474.2|21525.3|21505.3|21476.3|21456.3|223
1664799300000|2022-10-03 12:15:00|21491.7|21471.7|21520.2|21500.2|21542.7|21522.7|21466.3|21446.3|157
1664799600000|2022-10-03 12:20:00|21519.2|21499.2|21512.3|21492.3|21528.1|21508.1|21495.2|21475.2|67
1664799900000|2022-10-03 12:25:00|21518.7|21498.7|21531.2|21511.2|21551.2|21531.2|21498.7|21478.7|65
1664800200000|2022-10-03 12:30:00|21532.7|21512.7|21482.2|21462.2|21536.2|21516.2|21464.7|21444.7|144
1664800500000|2022-10-03 12:35:00|21487.2|21467.2|21454.3|21434.3|21492.2|21472.2|21450.3|21430.3|70
1664800800000|2022-10-03 12:40:00|21452.8|21432.8|21433.8|21413.8|21452.8|21432.8|21433.8|21413.8|161
1664801100000|2022-10-03 12:45:00|21434.9|21414.9|21460.9|21440.9|21463.4|21443.4|21434.9|21414.9|95
1664801400000|2022-10-03 12:50:00|21459.4|21439.4|21475.4|21455.4|21480.4|21460.4|21446.5|21426.5|90
1664801700000|2022-10-03 12:55:00|21477.9|21457.9|21474.3|21454.3|21508.3|21488.3|21469.3|21449.3|117
1664802000000|2022-10-03 13:00:00|21476.8|21456.8|21515.8|21495.8|21515.8|21495.8|21472.9|21452.9|167
1664802300000|2022-10-03 13:05:00|21523.3|21503.3|21501.4|21481.4|21540.8|21520.8|21487.8|21467.8|161
1664802600000|2022-10-03 13:10:00|21498.9|21478.9|21458.4|21438.4|21502.8|21482.8|21458.4|21438.4|75
1664802900000|2022-10-03 13:15:00|21465.3|21445.3|21506.1|21486.1|21520|21500|21465.3|21445.3|99
1664803200000|2022-10-03 13:20:00|21505|21485|21456|21436|21505|21485|21453.6|21433.6|131
1664803500000|2022-10-03 13:25:00|21454.6|21434.6|21427.3|21407.3|21466|21446|21427.3|21407.3|131
1664803800000|2022-10-03 13:30:00|21415.2|21395.2|21382.2|21362.2|21415.2|21395.2|21349.3|21329.3|457
1664804100000|2022-10-03 13:35:00|21379.7|21359.7|21376.2|21356.2|21415.6|21395.6|21375.8|21355.8|122
1664804400000|2022-10-03 13:40:00|21375.1|21355.1|21379.7|21359.7|21383.2|21363.2|21365.7|21345.7|118
1664804700000|2022-10-03 13:45:00|21378.2|21358.2|21385.1|21365.1|21393.8|21373.8|21360.1|21340.1|516
1664805000000|2022-10-03 13:50:00|21383.6|21363.6|21273.8|21253.8|21383.6|21363.6|21273.8|21253.8|506
1664805300000|2022-10-03 13:55:00|21272.4|21252.4|21263.1|21243.1|21308.6|21288.6|21256.7|21236.7|330
1664805600000|2022-10-03 14:00:00|21266.7|21246.7|21316.7|21296.7|21330|21310|21266.7|21246.7|338
1664805900000|2022-10-03 14:05:00|21318.1|21298.1|21284.5|21264.5|21331.6|21311.6|21284.5|21264.5|267
1664806200000|2022-10-03 14:10:00|21280.6|21260.6|21301.6|21281.6|21309.5|21289.5|21272|21252|374
1664806500000|2022-10-03 14:15:00|21302.6|21282.6|21317.6|21297.6|21339.5|21319.5|21302.6|21282.6|238
1664806800000|2022-10-03 14:20:00|21321.6|21301.6|21400.7|21380.7|21417.1|21397.1|21287.6|21267.6|338
1664807100000|2022-10-03 14:25:00|21399.6|21379.6|21370.2|21350.2|21448.6|21428.6|21369.8|21349.8|236
1664807400000|2022-10-03 14:30:00|21371.3|21351.3|21375.6|21355.6|21396.6|21374.1|21365.2|21345.2|83
1664807700000|2022-10-03 14:35:00|21376.6|21356.6|21448.1|21428.1|21451|21431|21376.6|21356.6|172
1664808000000|2022-10-03 14:40:00|21446.6|21426.6|21442.4|21422.4|21446.6|21426.6|21393|21373|116
1664808300000|2022-10-03 14:45:00|21443.4|21423.4|21458.4|21438.4|21464.9|21444.9|21430.9|21410.9|96
1664808600000|2022-10-03 14:50:00|21455.9|21435.9|21418.1|21398.1|21458.4|21438.4|21396.9|21376.9|153
1664808900000|2022-10-03 14:55:00|21420.6|21400.6|21366.2|21346.2|21420.6|21400.6|21352.3|21332.3|105
1664809200000|2022-10-03 15:00:00|21363.7|21343.7|21303.9|21283.9|21368.3|21348.3|21291.4|21271.4|126
1664809500000|2022-10-03 15:05:00|21302.5|21282.5|21330.2|21310.2|21330.2|21310.2|21276.9|21256.9|357
1664809800000|2022-10-03 15:10:00|21331.2|21311.2|21372.4|21352.4|21373.9|21353.9|21329.5|21309.5|174
1664810100000|2022-10-03 15:15:00|21367.4|21347.4|21382.4|21362.4|21391.4|21371.4|21364.9|21344.9|122
1664810400000|2022-10-03 15:20:00|21380.9|21360.9|21410.9|21390.9|21410.9|21390.9|21379.4|21359.4|123
1664810700000|2022-10-03 15:25:00|21409.4|21389.4|21292.1|21272.1|21410.9|21390.9|21292.1|21272.1|199
1664811000000|2022-10-03 15:30:00|21293.6|21273.6|21276.5|21256.5|21301.9|21281.9|21269.6|21249.6|258
1664811300000|2022-10-03 15:35:00|21275|21255|21238.1|21218.1|21287.9|21267.9|21227.1|21207.1|183
1664811600000|2022-10-03 15:40:00|21237.1|21217.1|21224.1|21204.1|21240.6|21220.6|21189.4|21169.4|513
1664811900000|2022-10-03 15:45:00|21225.6|21205.6|21212.6|21192.6|21248.5|21228.5|21192.7|21172.7|323
1664812200000|2022-10-03 15:50:00|21210.1|21190.1|21211.2|21191.2|21231|21211|21200.8|21180.8|178
1664812500000|2022-10-03 15:55:00|21210.1|21190.1|21221.5|21201.5|21229.4|21209.4|21195.7|21175.7|201
1664812800000|2022-10-03 16:00:00|21220.1|21200.1|21207.6|21187.6|21224.4|21204.4|21197.2|21177.2|167
1664813100000|2022-10-03 16:05:00|21207.5|21187.5|21171.7|21151.7|21217.5|21197.5|21169.9|21149.9|408
1664813400000|2022-10-03 16:10:00|21170.3|21150.3|21179.6|21159.6|21179.6|21159.6|21139.8|21119.8|321
1664813700000|2022-10-03 16:15:00|21178.5|21158.5|21194.1|21174.1|21211|21191|21170.2|21150.2|238
1664814000000|2022-10-03 16:20:00|21195.2|21175.2|21251.6|21231.6|21255.6|21235.6|21185.2|21165.2|624
1664814300000|2022-10-03 16:25:00|21255.6|21235.6|21265.5|21245.5|21293.5|21273.5|21255.6|21235.6|249
1664814600000|2022-10-03 16:30:00|21263|21243|21273|21253|21279.9|21259.9|21253.7|21233.7|105
1664814900000|2022-10-03 16:35:00|21270.9|21250.9|21235.5|21215.5|21271.9|21251.9|21225.5|21205.5|79
1664815200000|2022-10-03 16:40:00|21234|21214|21224|21204|21241.9|21221.9|21221.5|21201.5|48
1664815500000|2022-10-03 16:45:00|21226.5|21206.5|21211.4|21191.4|21232.9|21212.9|21201.5|21181.5|469
1664815800000|2022-10-03 16:50:00|21212.9|21192.9|21230.4|21210.4|21230.4|21210.4|21212.5|21192.5|71
1664816100000|2022-10-03 16:55:00|21228.9|21208.9|21239.3|21219.3|21244.3|21224.3|21226.8|21206.8|129
1664816400000|2022-10-03 17:00:00|21244.3|21224.3|21275.7|21255.7|21279.3|21259.3|21244.3|21224.3|106
1664816700000|2022-10-03 17:05:00|21278.2|21258.2|21278.6|21258.6|21286.1|21266.1|21272.1|21252.1|80
1664817000000|2022-10-03 17:10:00|21287.1|21247.1|21277.5|21257.5|21287.1|21258.6|21261.1|21241.1|61
1664817300000|2022-10-03 17:15:00|21276|21256|21270.4|21250.4|21287.9|21267.9|21270|21250|78
1664817600000|2022-10-03 17:20:00|21271.8|21251.8|21247.8|21227.8|21293.5|21268.3|21241.8|21221.8|144
1664817900000|2022-10-03 17:25:00|21250.3|21230.3|21211.6|21191.6|21289.3|21269.3|21209.1|21189.1|157
1664818200000|2022-10-03 17:30:00|21210.5|21190.5|21210.5|21190.5|21210.5|21190.5|21210.5|21190.5|0
1664871300000|2022-10-04 08:15:00|21208.7|21188.7|21333.7|21313.7|21371.2|21351.2|21208.7|21188.7|206
1664871600000|2022-10-04 08:20:00|21345.1|21305.1|21382.9|21362.9|21382.9|21362.9|21333.7|21305.1|50
1664871900000|2022-10-04 08:25:00|21387.9|21367.9|21439.3|21419.3|21439.3|21419.3|21387.9|21367.9|58
1664872200000|2022-10-04 08:30:00|21437.9|21417.9|21386.4|21366.4|21437.9|21417.9|21381.4|21361.4|45
1664872500000|2022-10-04 08:35:00|21383.6|21363.6|21428.6|21408.6|21432.2|21412.2|21381.4|21361.4|88
1664872800000|2022-10-04 08:40:00|21431.1|21411.1|21416|21396|21434.6|21414.6|21406.1|21386.1|35
1664873100000|2022-10-04 08:45:00|21417.5|21397.5|21451|21431|21486|21466|21417.5|21397.5|40
1664873400000|2022-10-04 08:50:00|21445.7|21425.7|21424.6|21404.6|21445.7|21425.7|21414.6|21394.6|59
1664873700000|2022-10-04 08:55:00|21423.5|21403.5|21413.4|21393.4|21431|21411|21410.6|21390.6|24
1664874000000|2022-10-04 09:00:00|21416.3|21396.3|21414.9|21394.9|21420.9|21400.9|21414.9|21394.9|11
1664874300000|2022-10-04 09:05:00|21414.8|21394.8|21427|21407|21433.4|21413.4|21412.3|21392.3|39
1664874600000|2022-10-04 09:10:00|21426.9|21406.9|21438.3|21418.3|21440.8|21420.8|21403.4|21383.4|25
1664874900000|2022-10-04 09:15:00|21436.9|21416.9|21430.8|21410.8|21436.9|21416.9|21418.3|21398.3|14
1664875200000|2022-10-04 09:20:00|21429.4|21409.4|21458.3|21438.3|21458.3|21438.3|21410.8|21390.8|27
1664875500000|2022-10-04 09:25:00|21453.3|21433.3|21453.3|21433.3|21458.3|21438.3|21453.3|21433.3|11
1664875800000|2022-10-04 09:30:00|21453.2|21433.2|21470.7|21450.7|21470.7|21450.7|21428.2|21408.2|14
1664876100000|2022-10-04 09:35:00|21474.6|21454.6|21463.2|21443.2|21475.7|21455.7|21463.2|21443.2|14
1664876400000|2022-10-04 09:40:00|21460.7|21440.7|21458.2|21438.2|21463.2|21443.2|21458.2|21438.2|14
1664876700000|2022-10-04 09:45:00|21458.1|21438.1|21460.6|21440.6|21468.5|21448.5|21455.6|21435.6|11
1664877000000|2022-10-04 09:50:00|21461.7|21441.7|21485.9|21465.9|21497|21477|21461.7|21441.7|39
1664877300000|2022-10-04 09:55:00|21483.4|21463.4|21457|21437|21499.5|21479.5|21454.5|21434.5|55
1664877600000|2022-10-04 10:00:00|21454.5|21434.5|21421.9|21401.9|21459.5|21439.5|21409.5|21389.5|73
1664877900000|2022-10-04 10:05:00|21423.4|21403.4|21434.8|21414.8|21437.3|21417.3|21423.4|21403.4|4
1664878200000|2022-10-04 10:10:00|21432.3|21412.3|21455.8|21435.8|21455.8|21435.8|21423.3|21403.3|15
1664878500000|2022-10-04 10:15:00|21458.3|21438.3|21452.2|21432.2|21477.9|21453.3|21452.2|21432.2|19
1664878800000|2022-10-04 10:20:00|21450.8|21430.8|21455.7|21435.7|21455.8|21435.8|21448.3|21428.3|3
1664879100000|2022-10-04 10:25:00|21453.2|21433.2|21460.7|21440.7|21460.7|21440.7|21452.2|21432.2|1
1664879400000|2022-10-04 10:30:00|21463.2|21443.2|21474.2|21454.2|21474.2|21454.2|21463.2|21443.2|11
1664879700000|2022-10-04 10:35:00|21482.1|21462.1|21468.5|21448.5|21490.7|21470.7|21456.7|21436.7|33
1664880000000|2022-10-04 10:40:00|21469.9|21449.9|21455.6|21435.6|21474.6|21454.6|21455.6|21435.6|8
1664880300000|2022-10-04 10:45:00|21461|21441|21459.5|21439.5|21467.4|21447.4|21459.5|21439.5|11
1664880600000|2022-10-04 10:50:00|21460.6|21440.6|21460.5|21440.5|21460.6|21440.6|21450.6|21430.6|12
1664880900000|2022-10-04 10:55:00|21456.6|21436.6|21503.4|21483.4|21503.4|21483.4|21454.5|21434.5|71
1664881200000|2022-10-04 11:00:00|21501.9|21481.9|21511.5|21491.5|21519.4|21499.4|21501.9|21481.9|36
1664881500000|2022-10-04 11:05:00|21509.4|21489.4|21490.4|21470.4|21509.4|21489.4|21490.4|21470.4|12
1664881800000|2022-10-04 11:10:00|21487.9|21467.9|21455.4|21435.4|21487.9|21467.9|21447.9|21427.9|21
1664882100000|2022-10-04 11:15:00|21456.8|21436.8|21491.8|21471.8|21491.8|21471.8|21455.4|21435.4|50
1664882400000|2022-10-04 11:20:00|21489.3|21469.3|21504.3|21484.3|21514.3|21491.8|21489.3|21469.3|48
1664882700000|2022-10-04 11:25:00|21505.7|21485.7|21504.2|21484.2|21519.3|21499.3|21501.7|21481.7|21
1664883000000|2022-10-04 11:30:00|21501.7|21481.7|21498.1|21478.1|21501.7|21481.7|21471.7|21451.7|26
1664883300000|2022-10-04 11:35:00|21500.6|21480.6|21484.2|21464.2|21504.2|21484.2|21479.2|21459.2|63
1664883600000|2022-10-04 11:40:00|21481.7|21461.7|21472.7|21452.7|21481.7|21461.7|21471.7|21451.7|12
1664883900000|2022-10-04 11:45:00|21471.6|21451.6|21358.7|21338.7|21471.6|21451.6|21357.7|21337.7|117
1664884200000|2022-10-04 11:50:00|21357.7|21337.7|21460.5|21440.5|21469.8|21444.4|21357.7|21337.7|74
1664884500000|2022-10-04 11:55:00|21461.9|21441.9|21479|21459|21479|21459|21461.9|21441.9|57
1664884800000|2022-10-04 12:00:00|21484.8|21464.8|21423.6|21403.6|21513.3|21493.3|21414.7|21394.7|105
1664885100000|2022-10-04 12:05:00|21426.1|21406.1|21416.1|21396.1|21433.6|21413.6|21407.6|21387.6|63
1664885400000|2022-10-04 12:10:00|21417.5|21397.5|21424.6|21404.6|21450|21430|21416.1|21396.1|91
1664885700000|2022-10-04 12:15:00|21426.1|21406.1|21447.1|21427.1|21447.1|21427.1|21426.1|21406.1|48
1664886000000|2022-10-04 12:20:00|21448.5|21428.5|21428.5|21408.5|21482.5|21462.5|21428.5|21408.5|79
1664886300000|2022-10-04 12:25:00|21427.4|21407.4|21441|21421|21497.4|21477.4|21427.4|21406|85
1664886600000|2022-10-04 12:30:00|21463.5|21443.5|21573.1|21553.1|21575.9|21555.9|21453.5|21433.5|282
1664886900000|2022-10-04 12:35:00|21572|21552|21701.3|21681.3|21760.6|21740.6|21572|21552|440
1664887200000|2022-10-04 12:40:00|21698.8|21678.8|21709.5|21689.5|21735.2|21715.2|21677.3|21657.3|401
1664887500000|2022-10-04 12:45:00|21710.9|21690.9|21764.4|21744.4|21771.9|21751.9|21706.2|21686.2|279
1664887800000|2022-10-04 12:50:00|21773|21753|21767.6|21747.6|21804.1|21784.1|21739|21719|242
1664888100000|2022-10-04 12:55:00|21768.7|21748.7|21765.8|21745.8|21795.1|21775.1|21752.6|21731.5|177
1664888400000|2022-10-04 13:00:00|21762.2|21742.2|21846.5|21826.5|21855|21835|21762.2|21742.2|213
1664888700000|2022-10-04 13:05:00|21845|21825|21825|21805|21861.4|21841.4|21825|21805|131
1664889000000|2022-10-04 13:10:00|21826.4|21806.4|21789.6|21769.6|21833.9|21813.9|21779.6|21758.9|180
1664889300000|2022-10-04 13:15:00|21796.4|21776.4|21802.4|21782.4|21804.9|21784.9|21779.6|21759.6|94
1664889600000|2022-10-04 13:20:00|21804.9|21784.9|21764.9|21744.9|21804.9|21784.9|21746.3|21726.3|91
1664889900000|2022-10-04 13:25:00|21763.8|21743.8|21791.6|21771.6|21795.2|21775.2|21761.3|21728.8|78
1664890200000|2022-10-04 13:30:00|21790.2|21770.2|21685.9|21665.9|21795.2|21775.2|21685.9|21665.9|201
1664890500000|2022-10-04 13:35:00|21688.8|21668.8|21719.8|21699.8|21751.6|21731.6|21674.8|21654.8|179
1664890800000|2022-10-04 13:40:00|21720.1|21700.1|21682.6|21662.6|21724.8|21700.1|21671.2|21651.2|125
1664891100000|2022-10-04 13:45:00|21685.1|21665.1|21631.9|21611.9|21686.2|21666.2|21576.9|21556.9|236
1664891400000|2022-10-04 13:50:00|21634.4|21614.4|21677.2|21657.2|21677.2|21657.2|21606.9|21586.9|130
1664891700000|2022-10-04 13:55:00|21678.6|21658.6|21543.9|21523.9|21684|21664|21543.9|21522.9|233
1664892000000|2022-10-04 14:00:00|21545.4|21525.4|21564.3|21544.3|21564.3|21544.3|21458.9|21438.9|298
1664892300000|2022-10-04 14:05:00|21568.6|21548.6|21499.6|21479.6|21586|21566|21486|21466|127
1664892600000|2022-10-04 14:10:00|21496|21476|21486.3|21466.3|21549.9|21522.4|21463.2|21427.1|176
1664892900000|2022-10-04 14:15:00|21487.8|21467.8|21516.7|21496.7|21533.5|21513.5|21473.5|21453.5|115
1664893200000|2022-10-04 14:20:00|21515.6|21495.6|21500.9|21480.9|21522.4|21502.4|21500.9|21480.9|59
1664893500000|2022-10-04 14:25:00|21502.3|21482.3|21500.9|21480.9|21524.5|21504.5|21492.3|21472.3|151
1664893800000|2022-10-04 14:30:00|21498.4|21478.4|21524.8|21504.8|21540.9|21520.9|21498.4|21478.4|107
1664894100000|2022-10-04 14:35:00|21526.2|21506.2|21508.3|21488.3|21527.6|21507.6|21470.8|21450.8|543
1664894400000|2022-10-04 14:40:00|21507.2|21487.2|21512.2|21492.2|21512.2|21492.2|21490.8|21470.8|176
1664894700000|2022-10-04 14:45:00|21513.3|21493.3|21574.7|21554.7|21608.6|21588.6|21503.3|21483.3|152
1664895000000|2022-10-04 14:50:00|21577.2|21557.2|21580.7|21560.7|21591.1|21571.1|21558.2|21538.2|107
1664895300000|2022-10-04 14:55:00|21581.8|21561.8|21557.1|21537.1|21591.1|21565.7|21538.2|21518.2|115
1664895600000|2022-10-04 15:00:00|21558.2|21538.2|21538.5|21518.5|21558.2|21538.2|21511.4|21491.4|274
1664895900000|2022-10-04 15:05:00|21536|21516|21491|21471|21536|21516|21478.5|21458.5|182
1664896200000|2022-10-04 15:10:00|21497.4|21477.4|21403.1|21383.1|21497.4|21477.4|21398.1|21378.1|185
1664896500000|2022-10-04 15:15:00|21401.6|21381.6|21434.1|21414.1|21443|21423|21400.6|21380.6|117
1664896800000|2022-10-04 15:20:00|21431.6|21411.6|21486.6|21466.6|21489.1|21469.1|21414.1|21394.1|122
1664897100000|2022-10-04 15:25:00|21484.1|21464.1|21554.8|21534.8|21556.2|21536.2|21484.1|21464.1|85
1664897400000|2022-10-04 15:30:00|21550.8|21530.8|21530.8|21510.8|21575.8|21555.8|21512.2|21492.2|105
1664897700000|2022-10-04 15:35:00|21525.8|21505.8|21538.3|21518.3|21552.2|21523.3|21518.3|21492.2|74
1664898000000|2022-10-04 15:40:00|21540.8|21520.8|21532.9|21512.9|21543.3|21523.3|21494|21474|140
1664898300000|2022-10-04 15:45:00|21531.4|21511.4|21425|21405|21531.4|21511.4|21416.1|21396.1|133
1664898600000|2022-10-04 15:50:00|21427.5|21407.5|21515|21495|21520.7|21500.7|21427.5|21407.5|235
1664898900000|2022-10-04 15:55:00|21512.5|21492.5|21502.8|21482.8|21512.5|21492.5|21454.9|21434.9|122
1664899200000|2022-10-04 16:00:00|21504.2|21484.2|21499.9|21479.9|21516.7|21496.7|21497.8|21477.8|381
1664899500000|2022-10-04 16:05:00|21510.2|21490.2|21583.4|21563.4|21583.4|21563.4|21509.9|21489.9|224
1664899800000|2022-10-04 16:10:00|21588.4|21568.4|21602.3|21582.3|21633|21613|21588.4|21568.4|274
1664900100000|2022-10-04 16:15:00|21599.8|21579.8|21604.1|21584.1|21610.5|21590.5|21566.2|21546.2|492
1664900400000|2022-10-04 16:20:00|21600.1|21580.1|21578|21558|21600.1|21580.1|21541.6|21521.6|846
1664900700000|2022-10-04 16:25:00|21574.4|21554.4|21583.6|21563.6|21583.6|21563.6|21538|21518|184
1664901000000|2022-10-04 16:30:00|21582.6|21562.6|21559.7|21539.7|21582.6|21562.6|21554.7|21534.7|674
1664901300000|2022-10-04 16:35:00|21557.2|21537.2|21540.7|21520.7|21557.2|21537.2|21526.8|21506.8|278
1664901600000|2022-10-04 16:40:00|21539.3|21519.3|21531.4|21511.4|21546.4|21526.4|21527.9|21507.9|189
1664901900000|2022-10-04 16:45:00|21528.9|21508.9|21491.7|21471.7|21531.4|21508.9|21491.7|21471.7|169
1664902200000|2022-10-04 16:50:00|21489.2|21469.2|21486.7|21466.7|21498.1|21478.1|21481.7|21461.7|73
1664902500000|2022-10-04 16:55:00|21487.8|21467.8|21473.8|21453.8|21487.8|21467.8|21468.5|21448.5|43
1664902800000|2022-10-04 17:00:00|21469.9|21449.9|21496.6|21476.6|21496.6|21476.6|21469.9|21449.9|111
1664903100000|2022-10-04 17:05:00|21495.2|21475.2|21491.6|21471.6|21496.6|21476.6|21490.2|21470.2|21
1664903400000|2022-10-04 17:10:00|21496.6|21476.6|21448|21428|21499.1|21479.1|21444.1|21424.1|59
1664903700000|2022-10-04 17:15:00|21449.4|21429.4|21454|21434|21464.1|21444.1|21449.4|21429.4|66
1664904000000|2022-10-04 17:20:00|21455.5|21435.5|21484|21464|21484|21464|21446.2|21426.2|62
1664904300000|2022-10-04 17:25:00|21481.2|21461.2|21431.1|21411.1|21484|21461.2|21424|21394|240
1664957700000|2022-10-05 08:15:00|21430.2|21410.2|21463|21443|21568|21536.6|21430.2|21410.2|270
1664958000000|2022-10-05 08:20:00|21459.1|21439.1|21479.4|21459.4|21486.9|21459.4|21450.2|21430.2|71
1664958300000|2022-10-05 08:25:00|21478.3|21458.3|21527.9|21507.9|21555.8|21528.3|21478.3|21458.3|45
1664958600000|2022-10-05 08:30:00|21526.9|21506.9|21510.1|21490.1|21528.3|21508.3|21506.5|21486.5|35
1664958900000|2022-10-05 08:35:00|21511.5|21491.5|21516.8|21496.8|21516.8|21496.8|21505.7|21485.7|16
1664959200000|2022-10-05 08:40:00|21515.4|21495.4|21516.8|21496.8|21519.3|21499.3|21504.3|21484.3|16
1664959500000|2022-10-05 08:45:00|21514.3|21494.3|21541.7|21521.7|21541.7|21521.7|21510.3|21490.3|16
1664959800000|2022-10-05 08:50:00|21539.2|21519.2|21531.7|21511.7|21559.2|21539.2|21521.7|21501.7|34
1664960100000|2022-10-05 08:55:00|21536.7|21496.7|21510.2|21490.2|21536.7|21506.7|21510.2|21490.2|13
1664960400000|2022-10-05 09:00:00|21511.7|21491.7|21524.1|21504.1|21533.8|21507.7|21510.2|21490.2|8
1664960700000|2022-10-05 09:05:00|21525.2|21505.2|21549.7|21529.7|21611.1|21579.7|21525.2|21505.2|137
1664961000000|2022-10-05 09:10:00|21561.1|21541.1|21581.4|21561.4|21588.9|21563.9|21561.1|21541.1|56
1664961300000|2022-10-05 09:15:00|21572.6|21552.6|21521.4|21501.4|21572.6|21552.6|21521.4|21493.9|62
1664961600000|2022-10-05 09:20:00|21518.9|21498.9|21521.3|21501.3|21523.8|21503.8|21516.3|21496.3|6
1664961900000|2022-10-05 09:25:00|21519.9|21499.9|21535.5|21515.5|21536.3|21516.3|21516.3|21496.3|73
1664962200000|2022-10-05 09:30:00|21538|21518|21528|21508|21538|21518|21525.5|21505.5|3
1664962500000|2022-10-05 09:35:00|21526.6|21506.6|21569.6|21549.6|21574.7|21554.7|21525.5|21505.5|159
1664962800000|2022-10-05 09:40:00|21564.6|21544.6|21567.1|21547.1|21568.5|21548.5|21556.8|21536.8|44
1664963100000|2022-10-05 09:45:00|21562.1|21542.1|21557.1|21537.1|21577.1|21557.1|21554.6|21534.6|13
1664963400000|2022-10-05 09:50:00|21556|21536|21537|21517|21556|21536|21537|21517|4
1664963700000|2022-10-05 09:55:00|21535.6|21515.6|21560.6|21540.6|21560.6|21540.6|21524.5|21504.5|35
1664964000000|2022-10-05 10:00:00|21562|21542|21559.2|21539.2|21562|21542|21558.1|21538.1|9
1664964300000|2022-10-05 10:05:00|21559.5|21539.5|21569.4|21549.4|21569.4|21549.4|21559.2|21539.2|15
1664964600000|2022-10-05 10:10:00|21572.2|21552.2|21571.4|21551.4|21583|21557.2|21546.3|21516.1|52
1664964900000|2022-10-05 10:15:00|21570|21550|21561.9|21541.9|21576.4|21550|21561.9|21536.4|4
1664965200000|2022-10-05 10:20:00|21559.1|21539.1|21539.3|21519.3|21559.1|21539.1|21539.3|21519.3|9
1664965500000|2022-10-05 10:25:00|21541.8|21521.8|21541.8|21521.8|21541.8|21521.8|21539.3|21519.3|5
1664965800000|2022-10-05 10:30:00|21539|21519|21541.8|21521.8|21541.8|21521.8|21539|21519|1
1664966100000|2022-10-05 10:35:00|21539.3|21519.3|21504.2|21484.2|21539.3|21519.3|21504.2|21484.2|18
1664966400000|2022-10-05 10:40:00|21511.7|21471.7|21511.4|21491.4|21514.2|21494.2|21494.2|21471.7|15
1664966700000|2022-10-05 10:45:00|21510.3|21490.3|21515.3|21495.3|21515.3|21495.3|21508.9|21488.9|4
1664967000000|2022-10-05 10:50:00|21514.2|21494.2|21504.9|21484.9|21519.9|21494.2|21504.9|21479.9|10
1664967300000|2022-10-05 10:55:00|21502.7|21482.7|21517.7|21497.7|21521.9|21501.9|21502.7|21482.7|23
1664967600000|2022-10-05 11:00:00|21521.6|21501.6|21537.7|21517.7|21539.1|21519.1|21521.6|21501.6|15
1664967900000|2022-10-05 11:05:00|21539.1|21519.1|21527.6|21507.6|21540.2|21520.2|21527.6|21507.6|4
1664968200000|2022-10-05 11:10:00|21525.1|21505.1|21509|21489|21525.1|21505.1|21506.2|21486.2|9
1664968500000|2022-10-05 11:15:00|21510.4|21490.4|21506.1|21486.1|21515.1|21495.1|21505.1|21485.1|9
1664968800000|2022-10-05 11:20:00|21505|21485|21513.6|21493.6|21532.5|21498.6|21502.5|21482.5|27
1664969100000|2022-10-05 11:25:00|21518.6|21498.6|21561.4|21541.4|21565.3|21545.3|21518.6|21498.6|60
1664969400000|2022-10-05 11:30:00|21562.5|21542.5|21552.4|21532.4|21572.8|21552.8|21552.4|21532.4|18
1664969700000|2022-10-05 11:35:00|21548.2|21528.2|21511.3|21491.3|21548.2|21528.2|21511.3|21491.3|49
1664970000000|2022-10-05 11:40:00|21524.1|21484.1|21599.1|21579.1|21599.1|21579.1|21516.9|21484.1|53
1664970300000|2022-10-05 11:45:00|21584.1|21564.1|21616.5|21596.5|21616.6|21596.6|21584.1|21564.1|40
1664970600000|2022-10-05 11:50:00|21614|21594|21645.7|21625.7|21676|21656|21614|21594|197
1664970900000|2022-10-05 11:55:00|21644.6|21624.6|21719.6|21699.6|21727.4|21707.4|21637.1|21617.1|178
1664971200000|2022-10-05 12:00:00|21703.2|21683.2|21667.1|21647.1|21703.2|21683.2|21648.2|21628.2|135
1664971500000|2022-10-05 12:05:00|21668.1|21648.1|21778.2|21758.2|21781.5|21761.5|21668.1|21648.1|353
1664971800000|2022-10-05 12:10:00|21775.7|21755.7|21788.5|21768.5|21791|21771|21766.8|21746.8|157
1664972100000|2022-10-05 12:15:00|21791|21771|21853|21833|21910.5|21890.5|21791|21771|569
1664972400000|2022-10-05 12:20:00|21855.5|21835.5|21900.2|21880.2|21910.3|21890.3|21855.5|21835.5|458
1664972700000|2022-10-05 12:25:00|21896.3|21876.3|21787.4|21767.4|21900.2|21880.2|21778.8|21758.8|240
1664973000000|2022-10-05 12:30:00|21780.2|21760.2|21828.8|21808.8|21835.2|21815.2|21736|21715.2|178
1664973300000|2022-10-05 12:35:00|21829.9|21809.9|21887.6|21867.6|21890.1|21870.1|21829.9|21809.9|164
1664973600000|2022-10-05 12:40:00|21889.8|21869.8|21874.8|21854.8|21900.1|21880.1|21870.9|21846.2|906
1664973900000|2022-10-05 12:45:00|21872.3|21852.3|21930.4|21910.4|21942.6|21922.6|21867.6|21847.6|210
1664974200000|2022-10-05 12:50:00|21919.2|21899.2|21902.8|21882.8|21922.6|21902.6|21866.1|21846.1|140
1664974500000|2022-10-05 12:55:00|21900.3|21880.3|21937.5|21917.5|21939.2|21919.2|21895.3|21875.3|114
1664974800000|2022-10-05 13:00:00|21932.5|21912.5|21842.1|21822.1|21932.5|21912.5|21815.8|21795.8|209
1664975100000|2022-10-05 13:05:00|21839.3|21819.3|21857.1|21837.1|21857.1|21837.1|21834.6|21809.9|109
1664975400000|2022-10-05 13:10:00|21859.6|21839.6|21899.1|21879.1|21899.1|21879.1|21859.6|21839.6|103
1664975700000|2022-10-05 13:15:00|21890.2|21870.2|21873.7|21853.7|21890.2|21870.2|21808.5|21788.5|112
1664976000000|2022-10-05 13:20:00|21875.1|21855.1|21892.3|21872.3|21892.3|21872.3|21868.1|21848.1|189
1664976300000|2022-10-05 13:25:00|21896.2|21876.2|21924.8|21904.8|21935.1|21915.1|21892.3|21872.3|165
1664976600000|2022-10-05 13:30:00|21922.3|21902.3|21977.7|21957.7|22004.4|21984.4|21922.2|21902.2|277
1664976900000|2022-10-05 13:35:00|21978.8|21958.8|21989.1|21969.1|21991.6|21971.6|21961|21941|122
1664977200000|2022-10-05 13:40:00|21990.2|21970.2|22056.5|22036.5|22060.4|22040.4|21990.2|21970.2|175
1664977500000|2022-10-05 13:45:00|22055.1|22035.1|22064.8|22044.8|22108.2|22088.2|22035.4|22015.4|377
1664977800000|2022-10-05 13:50:00|22066.2|22046.2|22062.9|22042.9|22164|22144|22062.9|22042.9|394
1664978100000|2022-10-05 13:55:00|22057.9|22037.9|22081.7|22061.7|22081.7|22061.7|22051.5|22031.5|127
1664978400000|2022-10-05 14:00:00|22080.6|22060.6|21933.1|21913.1|22080.6|22060.6|21929.2|21909.2|418
1664978700000|2022-10-05 14:05:00|21945.6|21905.6|21984.2|21964.2|21995.9|21975.9|21938.1|21905.6|163
1664979000000|2022-10-05 14:10:00|21982.8|21962.8|22004.1|21984.1|22008|21988|21976.7|21956.7|113
1664979300000|2022-10-05 14:15:00|22001.9|21981.9|21943|21923|22003|21983|21941.6|21921.6|199
1664979600000|2022-10-05 14:20:00|21944.1|21924.1|22018|21998|22018|21998|21944.1|21924.1|476
1664979900000|2022-10-05 14:25:00|22016.6|21996.6|22056.1|22036.1|22062.2|22038.6|21979.4|21958.6|548
1664980200000|2022-10-05 14:30:00|22054.7|22034.7|22118.1|22098.1|22118.1|22098.1|22042.5|22022.5|297
1664980500000|2022-10-05 14:35:00|22119.2|22099.2|22143|22123|22145.5|22125.5|22097.7|22077.7|273
1664980800000|2022-10-05 14:40:00|22139.1|22119.1|22125.5|22105.5|22144.7|22124.7|22119.1|22099.1|181
1664981100000|2022-10-05 14:45:00|22128|22108|22131.8|22111.8|22148|22128|22118|22098|185
1664981400000|2022-10-05 14:50:00|22127.9|22107.9|22137.9|22117.9|22182.7|22162.7|22122.9|22102.9|349
1664981700000|2022-10-05 14:55:00|22132.9|22112.9|22056.5|22036.5|22144.6|22124.6|22039.8|22019.8|180
1664982000000|2022-10-05 15:00:00|22055.4|22035.4|22122.8|22102.8|22133.9|22113.9|22011.2|21991.2|342
1664982300000|2022-10-05 15:05:00|22125.3|22105.3|22104.2|22084.2|22132.8|22112.8|22085.3|22065.3|158
1664982600000|2022-10-05 15:10:00|22106.7|22086.7|22002.7|21982.7|22111.7|22091.7|21997.7|21965.2|170
1664982900000|2022-10-05 15:15:00|22005.5|21985.5|22105|22085|22105|22085|22005.5|21985.5|256
1664983200000|2022-10-05 15:20:00|22107.5|22087.5|22126.9|22106.9|22128.6|22108.6|22101.9|22081.9|120
1664983500000|2022-10-05 15:25:00|22129.4|22109.4|22149.3|22129.3|22166.8|22146.8|22128.2|22108.2|102
1664983800000|2022-10-05 15:30:00|22154.3|22134.3|22135.7|22115.7|22154.3|22134.3|22130.4|22110.4|474
1664984100000|2022-10-05 15:35:00|22139.3|22119.3|22136.7|22116.7|22144.3|22124.3|22094.2|22074.2|140
1664984400000|2022-10-05 15:40:00|22134.2|22114.2|22129.2|22109.2|22134.2|22114.2|22104.2|22084.2|84
1664984700000|2022-10-05 15:45:00|22131.7|22111.7|22129.2|22109.2|22133.1|22113.1|22119.2|22099.2|72
1664985000000|2022-10-05 15:50:00|22131.7|22111.7|22133|22113|22134.4|22114.4|22125.5|22105.5|88
1664985300000|2022-10-05 15:55:00|22131.9|22111.9|22134.4|22114.4|22136.9|22116.9|22105.5|22085.5|228
1664985600000|2022-10-05 16:00:00|22133|22113|22142.9|22122.9|22142.9|22122.9|22120.5|22100.5|294
1664985900000|2022-10-05 16:05:00|22140.4|22120.4|22128.2|22108.2|22161.8|22141.8|22094.3|22074.3|175
1664986200000|2022-10-05 16:10:00|22129.3|22109.3|22169.6|22129.6|22178.2|22153.5|22129.3|22109.3|193
1664986500000|2022-10-05 16:15:00|22164|22124|22093.3|22073.3|22164|22124|22068.6|22048.6|327
1664986800000|2022-10-05 16:20:00|22088|22068|22068.2|22048.2|22088|22068|21999.9|21979.9|934
1664987100000|2022-10-05 16:25:00|22067|22047|22064.8|22044.8|22081.5|22061.5|22053.1|22033.1|182
1664987400000|2022-10-05 16:30:00|22060.9|22040.9|22074.8|22054.8|22074.8|22054.8|22057|22037|78
1664987700000|2022-10-05 16:35:00|22073.4|22053.4|22064.8|22044.8|22093.9|22073.9|22062.3|22042.3|66
1664988000000|2022-10-05 16:40:00|22067.3|22047.3|22079.5|22059.5|22079.5|22059.5|22059.2|22039.2|62
1664988300000|2022-10-05 16:45:00|22082.3|22062.3|22079.4|22059.4|22083.4|22063.4|22061.9|22041.9|72
1664988600000|2022-10-05 16:50:00|22078.3|22058.3|22078.9|22058.9|22085.8|22065.8|22055.2|22035.2|84
1664988900000|2022-10-05 16:55:00|22077.8|22057.8|22069.4|22049.4|22086.4|22066.4|22060.5|22040.5|68
1664989200000|2022-10-05 17:00:00|22068.2|22048.2|22031.8|22011.8|22068.2|22048.2|22027.9|22007.9|122
1664989500000|2022-10-05 17:05:00|22033.2|22013.2|22083.8|22063.8|22090.2|22070.2|22033.2|22013.2|82
1664989800000|2022-10-05 17:10:00|22082.4|22062.4|22075.1|22055.1|22091.5|22071.5|22072.6|22052.6|41
1664990100000|2022-10-05 17:15:00|22076.5|22056.5|22080.1|22060.1|22080.1|22060.1|22070.1|22050.1|86
1664990400000|2022-10-05 17:20:00|22078.7|22058.7|22089.5|22069.5|22103.1|22074.2|22075.1|22055.1|166
1664990700000|2022-10-05 17:25:00|22088.4|22068.4|22096.1|22056.1|22111.1|22076.7|22068.1|22048.1|248
1665044100000|2022-10-06 08:15:00|22090.4|22050.4|22145|22125|22188.9|22168.9|22090.4|22050.4|126
1665044400000|2022-10-06 08:20:00|22143.6|22123.6|22067.2|22047.2|22143.6|22123.6|22064.7|22044.7|52
1665044700000|2022-10-06 08:25:00|22064.7|22044.7|22082.4|22062.4|22113.3|22088.5|22057.2|22037.2|66
1665045000000|2022-10-06 08:30:00|22081|22061|22037.7|22017.7|22087.1|22062.1|22037.7|22017.7|37
1665045300000|2022-10-06 08:35:00|22039.1|22019.1|22028.2|22008.2|22046|22026|22025.7|22005.7|28
1665045600000|2022-10-06 08:40:00|22026.8|22006.8|22034.5|22014.5|22037|22017|22025.7|22005.7|6
1665045900000|2022-10-06 08:45:00|22037|22017|22033.6|22013.6|22037.3|22017.3|22030.6|22010.6|10
1665046200000|2022-10-06 08:50:00|22032.2|22012.2|22027.2|22007.2|22039.7|22012.2|22022.2|21998.6|35
1665046500000|2022-10-06 08:55:00|22026.1|22006.1|22021|22001|22026.1|22006.1|22019.9|21999.9|23
1665046800000|2022-10-06 09:00:00|22022.4|22002.4|22039.9|22019.9|22039.9|22019.9|22021|22001|44
1665047100000|2022-10-06 09:05:00|22083.8|22063.8|22112.9|22092.9|22129.2|22109.2|22078.5|22058.5|217
1665047400000|2022-10-06 09:10:00|22112.8|22092.8|22119.2|22099.2|22135.9|22113.1|22112.8|22092.8|23
1665047700000|2022-10-06 09:15:00|22111.7|22091.7|22109.1|22089.1|22111.7|22091.7|22089.2|22069.2|19
1665048000000|2022-10-06 09:20:00|22111.6|22091.6|22141.6|22121.6|22141.6|22121.6|22105.5|22085.5|17
1665048300000|2022-10-06 09:25:00|22140.5|22120.5|22132.9|22112.9|22144.1|22124.1|22131.6|22111.6|32
1665048600000|2022-10-06 09:30:00|22129.1|22109.1|22130.4|22110.4|22135.4|22115.4|22129.1|22109.1|16
1665048900000|2022-10-06 09:35:00|22127.9|22107.9|22130.4|22110.4|22139.2|22114.3|22125.4|22099.2|34
1665049200000|2022-10-06 09:40:00|22132.6|22112.6|22159.2|22139.2|22164.2|22144.2|22132.6|22112.6|38
1665049500000|2022-10-06 09:45:00|22157.8|22137.8|22151.7|22131.7|22157.8|22137.8|22149.2|22129.2|9
1665049800000|2022-10-06 09:50:00|22152.8|22132.8|22124.1|22104.1|22154.2|22134.2|22121.6|22101.6|13
1665050100000|2022-10-06 09:55:00|22122.7|22102.7|22117.7|22097.7|22124.1|22104.1|22117.7|22097.7|1
1665050400000|2022-10-06 10:00:00|22112.7|22092.7|22064|22044|22121.3|22092.7|22062.7|22040.2|29
1665050700000|2022-10-06 10:05:00|22062.7|22042.7|22043.7|22023.7|22062.7|22042.7|22027.6|22007.6|45
1665051000000|2022-10-06 10:10:00|22045.1|22025.1|22065.1|22045.1|22065.1|22045.1|22045.1|22025.1|6
1665051300000|2022-10-06 10:15:00|22072.6|22052.6|22077.5|22057.5|22085.1|22060.1|22072.6|22045.1|7
1665051600000|2022-10-06 10:20:00|22085|22065|22080|22060|22085|22065|22075|22055|3
1665051900000|2022-10-06 10:25:00|22078.9|22058.9|22082.5|22062.5|22082.5|22062.5|22072.5|22052.5|7
1665052200000|2022-10-06 10:30:00|22084.7|22064.7|22089.9|22069.9|22094.9|22074.9|22084.7|22064.7|3
1665052500000|2022-10-06 10:35:00|22092.7|22072.7|22117.6|22097.6|22129|22109|22087.4|22067.4|54
1665052800000|2022-10-06 10:40:00|22116.5|22096.5|22088.7|22068.7|22116.5|22096.5|22087.3|22067.3|7
1665053100000|2022-10-06 10:45:00|22086.2|22066.2|22092.6|22072.6|22103.7|22080.1|22086.2|22063.7|5
1665053400000|2022-10-06 10:50:00|22095.1|22075.1|22096.1|22076.1|22100|22080|22095|22075|3
1665053700000|2022-10-06 10:55:00|22093.6|22073.6|22073.9|22053.9|22095.9|22073.6|22067.5|22047.5|24
1665054000000|2022-10-06 11:00:00|22073.8|22053.8|22122.7|22102.7|22129.9|22109.9|22073.8|22053.8|73
1665054300000|2022-10-06 11:05:00|22121.3|22101.3|22102.6|22082.6|22122.7|22102.7|22092.7|22072.7|21
1665054600000|2022-10-06 11:10:00|22101.5|22081.5|22063.7|22043.7|22101.5|22081.5|22042.4|22022.4|45
1665054900000|2022-10-06 11:15:00|22066.2|22046.2|22072.3|22052.3|22076.2|22056.2|22058.7|22038.7|7
1665055200000|2022-10-06 11:20:00|22073.7|22053.7|22091.1|22071.1|22091.1|22071.1|22065.1|22045.1|90
1665055500000|2022-10-06 11:25:00|22092.3|22072.3|22085.9|22065.9|22112.5|22091.4|22078.4|22058.4|97
1665055800000|2022-10-06 11:30:00|22083.4|22063.4|22105.8|22085.8|22105.8|22085.8|22073.3|22053.3|31
1665056100000|2022-10-06 11:35:00|22103.3|22083.3|22108.3|22088.3|22110.8|22090.8|22093.3|22073.3|15
1665056400000|2022-10-06 11:40:00|22105.8|22085.8|22075.6|22055.6|22108.3|22088.3|22068.6|22048.6|51
1665056700000|2022-10-06 11:45:00|22083.9|22063.9|22044.3|22024.3|22083.9|22063.9|22044.3|22024.3|39
1665057000000|2022-10-06 11:50:00|22041.8|22021.8|22070|22050|22102.1|22071.4|22008.6|21988.6|314
1665057300000|2022-10-06 11:55:00|22071.2|22051.2|22031.4|22011.4|22071.4|22051.2|22010|21990|83
1665057600000|2022-10-06 12:00:00|22028.9|22008.9|22037.2|22017.2|22073.6|22053.6|21930.9|21910.9|199
1665057900000|2022-10-06 12:05:00|22036.1|22016.1|22011.3|21991.3|22038.6|22018.6|21982.4|21962.4|162
1665058200000|2022-10-06 12:10:00|22008.8|21988.8|21934.4|21914.4|22008.8|21988.8|21934.4|21914.4|345
1665058500000|2022-10-06 12:15:00|21918|21898|21836.3|21816.3|21918|21898|21749.5|21729.5|365
1665058800000|2022-10-06 12:20:00|21833.8|21813.8|21911.8|21891.8|21914.3|21894.3|21828.8|21802.7|101
1665059100000|2022-10-06 12:25:00|21912.9|21892.9|21891.1|21871.1|21912.9|21892.9|21835.4|21812.9|67
1665059400000|2022-10-06 12:30:00|21892.2|21872.2|21802.8|21782.8|21903.4|21874.7|21802.8|21782.8|91
1665059700000|2022-10-06 12:35:00|21805.1|21785.1|21802.8|21782.8|21805.1|21785.1|21758.2|21738.2|219
1665060000000|2022-10-06 12:40:00|21803.9|21783.9|21798|21778|21816.4|21791.6|21751.2|21731.2|210
1665060300000|2022-10-06 12:45:00|21796.6|21776.6|21769.7|21749.7|21818|21798|21678.7|21646.5|315
1665060600000|2022-10-06 12:50:00|21774.7|21754.7|21713.3|21693.3|21777.5|21757.5|21709.4|21689.4|451
1665060900000|2022-10-06 12:55:00|21710.8|21690.8|21750.8|21730.8|21753.3|21733.3|21697.6|21670.3|225
1665061200000|2022-10-06 13:00:00|21749.6|21729.6|21724.8|21704.8|21749.6|21729.6|21723.7|21703.7|105
1665061500000|2022-10-06 13:05:00|21708.9|21688.9|21731.9|21711.9|21737.8|21717.8|21661.4|21641.4|275
1665061800000|2022-10-06 13:10:00|21730.5|21710.5|21740.5|21720.5|21740.5|21720.5|21695.3|21668.5|84
1665062100000|2022-10-06 13:15:00|21742.8|21722.8|21710.2|21690.2|21749.1|21729.1|21687.7|21667.7|93
1665062400000|2022-10-06 13:20:00|21708.8|21688.8|21715.2|21695.2|21724.1|21702.9|21688.8|21668.8|94
1665062700000|2022-10-06 13:25:00|21710.2|21690.2|21674.9|21654.9|21715.2|21690.2|21665.8|21639.7|169
1665063000000|2022-10-06 13:30:00|21676.3|21656.3|21584.4|21564.4|21676.3|21656.3|21577.8|21557.8|505
1665063300000|2022-10-06 13:35:00|21583|21563|21591.3|21571.3|21606.6|21586.6|21583|21563|155
1665063600000|2022-10-06 13:40:00|21585.2|21565.2|21661.8|21641.8|21671.2|21643.4|21581.6|21561.6|181
1665063900000|2022-10-06 13:45:00|21663.2|21643.2|21546.3|21526.3|21670.7|21650.7|21519.4|21499.4|280
1665064200000|2022-10-06 13:50:00|21548.5|21528.5|21584|21564|21584|21564|21545.4|21525.4|226
1665064500000|2022-10-06 13:55:00|21579|21559|21528.7|21508.7|21581.5|21561.5|21477.3|21457.3|254
1665064800000|2022-10-06 14:00:00|21527.3|21507.3|21546.4|21526.4|21548.9|21528.9|21488.9|21468.9|163
1665065100000|2022-10-06 14:05:00|21545|21525|21438.1|21418.1|21546.4|21526.4|21435.6|21415.6|158
1665065400000|2022-10-06 14:10:00|21437|21417|21473.1|21453.1|21483.3|21463.3|21423.1|21403.1|207
1665065700000|2022-10-06 14:15:00|21468.1|21448.1|21495|21475|21508|21488|21455.6|21435.6|122
1665066000000|2022-10-06 14:20:00|21492.5|21472.5|21642.3|21622.3|21644|21624|21485.3|21465.3|281
1665066300000|2022-10-06 14:25:00|21641.2|21621.2|21583.7|21563.7|21665.7|21638.7|21583.7|21563.7|300
1665066600000|2022-10-06 14:30:00|21580.9|21560.9|21578.9|21558.9|21580.9|21560.9|21552.5|21532.5|83
1665066900000|2022-10-06 14:35:00|21576.4|21556.4|21577.7|21557.7|21595.2|21575.2|21551.4|21531.4|71
1665067200000|2022-10-06 14:40:00|21575|21555|21521.3|21501.3|21575|21555|21518.6|21498.6|88
1665067500000|2022-10-06 14:45:00|21519.9|21499.9|21506|21486|21519.9|21499.9|21486.3|21466.3|79
1665067800000|2022-10-06 14:50:00|21503.5|21483.5|21504.6|21484.6|21514.6|21494.6|21493.5|21473.5|104
1665068100000|2022-10-06 14:55:00|21506|21486|21495.7|21475.7|21507.1|21487.1|21488.2|21468.2|110
1665068400000|2022-10-06 15:00:00|21493.2|21473.2|21482.9|21462.9|21497.9|21477.9|21480.7|21460.7|125
1665068700000|2022-10-06 15:05:00|21484.3|21464.3|21482.9|21462.9|21504.3|21484.3|21480.4|21460.4|228
1665069000000|2022-10-06 15:10:00|21480.4|21460.4|21399|21379|21482.9|21462.9|21394|21374|232
1665069300000|2022-10-06 15:15:00|21397.6|21377.6|21388.4|21368.4|21399|21379|21338.2|21318.2|521
1665069600000|2022-10-06 15:20:00|21387.1|21367.1|21392.3|21372.3|21402.5|21382.5|21354.3|21334.3|195
1665069900000|2022-10-06 15:25:00|21390.9|21370.9|21368.1|21348.1|21392.3|21372.3|21362|21342|126
1665070200000|2022-10-06 15:30:00|21370.4|21350.4|21394|21374|21431.7|21411.7|21362.9|21336.1|280
1665070500000|2022-10-06 15:35:00|21392.6|21372.6|21393.7|21373.7|21405.1|21375.1|21365.1|21338.3|376
1665070800000|2022-10-06 15:40:00|21399.2|21379.2|21353.7|21333.7|21402.8|21382.8|21342.3|21322.3|267
1665071100000|2022-10-06 15:45:00|21356.2|21336.2|21348.4|21328.4|21376.1|21356.1|21347.3|21327.3|130
1665071400000|2022-10-06 15:50:00|21349.8|21329.8|21348.6|21328.6|21356.1|21336.1|21341.1|21321.1|118
1665071700000|2022-10-06 15:55:00|21347.2|21327.2|21331.1|21311.1|21352.5|21332.5|21313.6|21293.6|185
1665072000000|2022-10-06 16:00:00|21333.6|21313.6|21323.3|21303.3|21341|21321|21323.3|21303.3|184
1665072300000|2022-10-06 16:05:00|21322.1|21302.1|21336.5|21316.5|21348.5|21328.5|21322.1|21302.1|292
1665072600000|2022-10-06 16:10:00|21333.7|21313.7|21341|21321|21368.1|21344.7|21333.7|21313.7|182
1665072900000|2022-10-06 16:15:00|21342.4|21322.4|21357.6|21337.6|21361.5|21341.5|21342.4|21322.4|106
1665073200000|2022-10-06 16:20:00|21352.6|21332.6|21311.6|21291.6|21373|21353|21304.1|21284.1|1128
1665073500000|2022-10-06 16:25:00|21314.1|21294.1|21321.3|21301.3|21321.3|21301.3|21276.3|21256.3|357
1665073800000|2022-10-06 16:30:00|21322.4|21302.4|21343.8|21323.8|21346.3|21326.3|21313.8|21293.8|55
1665074100000|2022-10-06 16:35:00|21344.9|21324.9|21345.1|21325.1|21357.6|21337.6|21343.8|21323.8|66
1665074400000|2022-10-06 16:40:00|21347.6|21327.6|21330.1|21310.1|21351.2|21331.2|21317.3|21297.3|55
1665074700000|2022-10-06 16:45:00|21332.3|21312.3|21336.4|21316.4|21342.3|21322.3|21329.8|21309.8|104
1665075000000|2022-10-06 16:50:00|21335.2|21315.2|21312.5|21292.5|21335.2|21315.2|21287.5|21267.5|122
1665075300000|2022-10-06 16:55:00|21310|21290|21292.4|21272.4|21312.5|21292.5|21289.7|21269.7|95
1665075600000|2022-10-06 17:00:00|21291.1|21271.1|21299.4|21279.4|21301.9|21281.9|21288.6|21268.6|154
1665075900000|2022-10-06 17:05:00|21298.3|21278.3|21290.5|21270.5|21298.3|21278.3|21290.5|21270.5|62
1665076200000|2022-10-06 17:10:00|21291.9|21271.9|21288|21268|21293|21273|21281.9|21261.9|51
1665076500000|2022-10-06 17:15:00|21293|21273|21255|21235|21293|21273|21250.6|21222.7|141
1665076800000|2022-10-06 17:20:00|21257.5|21237.5|21302.9|21282.9|21305.2|21285.2|21248.6|21228.6|129
1665077100000|2022-10-06 17:25:00|21305.2|21285.2|21263.8|21243.8|21305.4|21285.4|21258.8|21237.6|257
1665130500000|2022-10-07 08:15:00|21258.2|21238.2|21300.7|21280.7|21370.2|21328.6|21258.2|21238.2|175
1665130800000|2022-10-07 08:20:00|21297|21277|21303.3|21283.3|21330.9|21307|21282|21262|59
1665131100000|2022-10-07 08:25:00|21304.5|21284.5|21305.8|21285.8|21310.8|21290.8|21295.8|21275.8|42
1665131400000|2022-10-07 08:30:00|21303.3|21283.3|21324.1|21304.1|21327.9|21307.9|21269.2|21249.2|109
1665131700000|2022-10-07 08:35:00|21335.4|21295.4|21323.1|21303.1|21355|21329.1|21312.7|21292.7|114
1665132000000|2022-10-07 08:40:00|21324.2|21304.2|21324.4|21304.4|21336.9|21316.9|21316.9|21296.9|21
1665132300000|2022-10-07 08:45:00|21326.9|21306.9|21328|21308|21344.4|21324.4|21326.9|21306.9|98
1665132600000|2022-10-07 08:50:00|21329.2|21309.2|21335.5|21315.5|21335.5|21315.5|21326.7|21306.7|18
1665132900000|2022-10-07 08:55:00|21336.8|21316.8|21325.2|21305.2|21340.5|21320.5|21321.4|21301.4|18
1665133200000|2022-10-07 09:00:00|21326.4|21306.4|21360.4|21340.4|21371.8|21351.8|21326.4|21306.4|49
1665133500000|2022-10-07 09:05:00|21359.2|21339.2|21342.9|21322.9|21360.6|21340.6|21341.7|21321.7|23
1665133800000|2022-10-07 09:10:00|21345.4|21325.4|21397.6|21357.6|21408|21388|21331.7|21311.7|51
1665134100000|2022-10-07 09:15:00|21395.3|21355.3|21368.9|21348.9|21395.3|21355.3|21365.1|21345.1|13
1665134400000|2022-10-07 09:20:00|21367.6|21347.6|21341.4|21321.4|21367.6|21347.6|21341.4|21321.4|7
1665134700000|2022-10-07 09:25:00|21342.7|21322.7|21353.9|21333.9|21353.9|21333.9|21342.7|21322.7|3
1665135000000|2022-10-07 09:30:00|21353.8|21333.8|21399|21379|21410.2|21379|21336.3|21316.3|25
1665135300000|2022-10-07 09:35:00|21394|21374|21376.5|21356.5|21394|21374|21376.5|21356.5|6
1665135600000|2022-10-07 09:40:00|21375.1|21355.1|21368.9|21348.9|21376.5|21356.5|21368.9|21348.9|6
1665135900000|2022-10-07 09:45:00|21363.9|21343.9|21366.4|21346.4|21373.9|21353.9|21363.9|21343.9|7
1665136200000|2022-10-07 09:50:00|21361.4|21341.4|21376.4|21356.4|21381.4|21358.9|21355|21335|19
1665136500000|2022-10-07 09:55:00|21376.3|21356.3|21341.3|21321.3|21378.8|21358.8|21341.3|21321.3|8
1665136800000|2022-10-07 10:00:00|21339|21319|21369.9|21349.9|21369.9|21349.9|21328.8|21308.8|50
1665137100000|2022-10-07 10:05:00|21372.4|21352.4|21396.2|21376.2|21398.8|21378.8|21372.4|21352.4|6
1665137400000|2022-10-07 10:10:00|21391.2|21371.2|21366.2|21346.2|21391.2|21371.2|21366.2|21346.2|10
1665137700000|2022-10-07 10:15:00|21365|21345|21356.2|21336.2|21366.2|21346.2|21353.7|21333.7|7
1665138000000|2022-10-07 10:20:00|21354.8|21334.8|21353.6|21333.6|21354.8|21334.8|21336.2|21316.2|6
1665138300000|2022-10-07 10:25:00|21351.1|21331.1|21336.1|21316.1|21356.1|21336.1|21336.1|21316.1|1
1665138600000|2022-10-07 10:30:00|21333.6|21313.6|21333.5|21313.5|21333.6|21313.6|21331|21311|4
1665138900000|2022-10-07 10:35:00|21331|21311|21312.2|21292.2|21333.5|21313.5|21309.7|21289.7|11
1665139200000|2022-10-07 10:40:00|21312.1|21292.1|21311|21291|21312.1|21292.1|21295.8|21275.8|17
1665139500000|2022-10-07 10:45:00|21312.3|21292.3|21318.4|21298.4|21318.4|21298.4|21308.4|21288.4|6
1665139800000|2022-10-07 10:50:00|21319.6|21299.6|21316.8|21296.8|21353.2|21327.1|21316.8|21293.2|32
1665140100000|2022-10-07 10:55:00|21318.2|21298.2|21324.5|21304.5|21324.5|21304.5|21318.2|21298.2|6
1665140400000|2022-10-07 11:00:00|21327|21307|21337|21317|21339.5|21319.5|21327|21307|4
1665140700000|2022-10-07 11:05:00|21338.3|21318.3|21362.1|21342.1|21374.6|21354.6|21338.3|21318.3|19
1665141000000|2022-10-07 11:10:00|21364.6|21344.6|21352.3|21332.3|21367.1|21347.1|21347.1|21327.1|14
1665141300000|2022-10-07 11:15:00|21353.6|21333.6|21377|21357|21377.1|21357.1|21353.6|21333.6|10
1665141600000|2022-10-07 11:20:00|21378.4|21358.4|21358.2|21338.2|21382|21362|21353.4|21333.4|21
1665141900000|2022-10-07 11:25:00|21357|21337|21334.5|21314.5|21364.5|21344.5|21333.1|21313.1|9
1665142200000|2022-10-07 11:30:00|21343.5|21323.5|21351.9|21331.9|21351.9|21331.9|21343.5|21323.5|6
1665142500000|2022-10-07 11:35:00|21353.3|21333.3|21363.6|21343.6|21369.8|21349.8|21338|21318|59
1665142800000|2022-10-07 11:40:00|21362.3|21342.3|21379.7|21359.7|21379.7|21359.7|21350.9|21320.9|35
1665143100000|2022-10-07 11:45:00|21378.4|21358.4|21408.5|21388.5|21409.7|21389.7|21377.2|21357.2|68
1665143400000|2022-10-07 11:50:00|21403.5|21383.5|21362|21342|21404.7|21384.7|21362|21342|36
1665143700000|2022-10-07 11:55:00|21363.3|21343.3|21351.7|21331.7|21367|21347|21334.4|21314.4|48
1665144000000|2022-10-07 12:00:00|21346.7|21326.7|21225.1|21205.1|21360.4|21340.4|21224|21204|269
1665144300000|2022-10-07 12:05:00|21221.7|21201.7|21190.5|21170.5|21226.9|21205.3|21189.3|21166.9|376
1665144600000|2022-10-07 12:10:00|21193.2|21173.2|21156.4|21136.4|21205.9|21185.9|21153.9|21133.9|448
1665144900000|2022-10-07 12:15:00|21161.4|21141.4|21158.9|21138.9|21176.4|21156.4|21156.4|21136.4|65
1665145200000|2022-10-07 12:20:00|21157.5|21137.5|21174|21154|21179|21159|21148.7|21128.7|139
1665145500000|2022-10-07 12:25:00|21172.7|21152.7|21154|21134|21176.5|21156.5|21149|21129|61
1665145800000|2022-10-07 12:30:00|21152.6|21132.6|21144|21124|21174|21141.7|21111.5|21091.5|289
1665146100000|2022-10-07 12:35:00|21145.3|21125.3|21142.6|21122.6|21160.3|21140.3|21122.6|21102.6|146
1665146400000|2022-10-07 12:40:00|21140.1|21120.1|21122.5|21102.5|21143.7|21123.7|21117.4|21097.4|108
1665146700000|2022-10-07 12:45:00|21120|21100|21123.6|21103.6|21132.5|21112.5|21096.2|21076.2|191
1665147000000|2022-10-07 12:50:00|21121.1|21101.1|21112.1|21092.1|21123.6|21103.6|21100.9|21080.9|131
1665147300000|2022-10-07 12:55:00|21108.6|21088.6|21107|21087|21118.4|21098.4|21095.9|21075.9|213
1665147600000|2022-10-07 13:00:00|21105.9|21085.9|21093.2|21073.2|21119.5|21099.5|21091.8|21071.8|146
1665147900000|2022-10-07 13:05:00|21090.5|21070.5|21079.3|21059.3|21090.5|21070.5|21070.6|21050.6|231
1665148200000|2022-10-07 13:10:00|21078.1|21058.1|21106.7|21086.7|21121.5|21101.5|21076.8|21056.8|378
1665148500000|2022-10-07 13:15:00|21105.4|21085.4|21093.4|21073.4|21105.4|21085.4|21085.9|21065.9|293
1665148800000|2022-10-07 13:20:00|21092.1|21072.1|21030.5|21010.5|21092.1|21072.1|21017.8|20997.8|352
1665149100000|2022-10-07 13:25:00|21031.9|21011.9|21044.3|21024.3|21064.3|21044.3|21012.8|20992.8|213
1665149400000|2022-10-07 13:30:00|21043|21023|21027|21007|21072.4|21048.5|21008|20988|220
1665149700000|2022-10-07 13:35:00|21025.6|21005.6|21051.6|21031.6|21084.6|21064.6|21017.9|20997.9|296
1665150000000|2022-10-07 13:40:00|21052.7|21032.7|21046.3|21026.3|21106.6|21086.6|21046.3|21026.3|276
1665150300000|2022-10-07 13:45:00|21042.7|21022.7|21003.4|20983.4|21052.7|21032.7|21000.9|20980.9|392
1665150600000|2022-10-07 13:50:00|21004.8|20984.8|21011.1|20991.1|21013.6|20993.6|20975.7|20955.7|310
1665150900000|2022-10-07 13:55:00|21009.7|20989.7|21109.7|21089.7|21113.4|21093.4|21008.6|20988.6|432
1665151200000|2022-10-07 14:00:00|21110.9|21090.9|21020.8|21000.8|21110.9|21090.9|21010.8|20984.5|305
1665151500000|2022-10-07 14:05:00|21022.2|21002.2|21017.1|20997.1|21029.7|21009.7|20993.3|20973.3|170
1665151800000|2022-10-07 14:10:00|21019.6|20999.6|21043.3|21023.3|21047.3|21027.3|20989.4|20969.4|181
1665152100000|2022-10-07 14:15:00|21044.6|21024.6|21084.6|21064.6|21098.4|21078.4|21037.1|21017.1|165
1665152400000|2022-10-07 14:20:00|21083.4|21063.4|21214.3|21194.3|21270.5|21250.5|21062.2|21042.2|288
1665152700000|2022-10-07 14:25:00|21213|21193|21305.8|21285.8|21317.7|21297.7|21211.8|21191.8|243
1665153000000|2022-10-07 14:30:00|21316|21296|21193.3|21173.3|21316|21296|21191.9|21171.9|223
1665153300000|2022-10-07 14:35:00|21190.8|21170.8|21189.4|21169.4|21226.9|21206.9|21189.4|21169.4|141
1665153600000|2022-10-07 14:40:00|21191.9|21171.9|21164.2|21144.2|21241.9|21221.9|21159.2|21139.2|170
1665153900000|2022-10-07 14:45:00|21165.5|21145.5|21275.5|21255.5|21276.6|21256.6|21165.5|21145.5|140
1665154200000|2022-10-07 14:50:00|21273|21253|21257.9|21237.9|21286.8|21266.8|21244.3|21224.3|146
1665154500000|2022-10-07 14:55:00|21256.8|21236.8|21251|21231|21284.6|21264.6|21251|21231|96
1665154800000|2022-10-07 15:00:00|21254.6|21234.6|21353.6|21333.6|21356.1|21336.1|21251.9|21231.9|187
1665155100000|2022-10-07 15:05:00|21354.8|21334.8|21359.9|21339.9|21362.3|21342.3|21305.7|21285.7|188
1665155400000|2022-10-07 15:10:00|21358.7|21338.7|21342.2|21322.2|21397.4|21377.4|21334.5|21304.7|130
1665155700000|2022-10-07 15:15:00|21344.9|21324.9|21427.9|21407.9|21432.9|21412.9|21339.9|21317.4|229
1665156000000|2022-10-07 15:20:00|21430.4|21410.4|21509.2|21489.2|21513|21493|21412.7|21392.7|379
1665156300000|2022-10-07 15:25:00|21510.5|21490.5|21561.1|21541.1|21642.4|21622.4|21488|21468|468
1665156600000|2022-10-07 15:30:00|21557.2|21537.2|21562|21542|21577.2|21557.2|21514.3|21494.3|180
1665156900000|2022-10-07 15:35:00|21563.3|21543.3|21559.6|21539.6|21568.5|21548.5|21514.5|21492.5|175
1665157200000|2022-10-07 15:40:00|21563.5|21543.5|21569.6|21549.6|21594.8|21574.8|21563.5|21543.5|123
1665157500000|2022-10-07 15:45:00|21570.9|21550.9|21531.1|21511.1|21587.3|21567.3|21522.2|21502.2|177
1665157800000|2022-10-07 15:50:00|21529.9|21509.9|21494.7|21474.7|21534.9|21514.9|21489.5|21469.5|110
1665158100000|2022-10-07 15:55:00|21497.2|21477.2|21506|21486|21513.5|21493.5|21494.9|21474.9|68
1665158400000|2022-10-07 16:00:00|21503.3|21483.3|21458.3|21438.3|21530.8|21507.2|21453.3|21433.3|149
1665158700000|2022-10-07 16:05:00|21456.9|21436.9|21459.4|21439.4|21510.8|21490.8|21456.9|21436.9|95
1665159000000|2022-10-07 16:10:00|21456.9|21436.9|21398.8|21378.8|21456.9|21436.9|21320.2|21300.2|336
1665159300000|2022-10-07 16:15:00|21396.5|21376.5|21415.1|21395.1|21420.3|21400.3|21382.6|21362.6|93
1665159600000|2022-10-07 16:20:00|21410.1|21390.1|21348.6|21328.6|21410.1|21390.1|21337.2|21317.2|582
1665159900000|2022-10-07 16:25:00|21347.2|21327.2|21356|21336|21372.2|21341.4|21344.7|21324.7|182
1665160200000|2022-10-07 16:30:00|21354.7|21334.7|21343.5|21323.5|21354.7|21334.7|21338.5|21318.5|52
1665160500000|2022-10-07 16:35:00|21338.5|21318.5|21338.4|21318.4|21344.8|21324.8|21332.1|21312.1|62
1665160800000|2022-10-07 16:40:00|21337.3|21317.3|21339.6|21319.6|21343.4|21323.4|21319.6|21299.6|91
1665161100000|2022-10-07 16:45:00|21338.2|21318.2|21328.4|21308.4|21344.5|21324.5|21325.9|21305.9|80
1665161400000|2022-10-07 16:50:00|21325.9|21305.9|21327.2|21307.2|21330.9|21310.9|21322.2|21302.2|34
1665161700000|2022-10-07 16:55:00|21324.8|21304.8|21294.4|21274.4|21324.8|21304.8|21282|21262|103
1665162000000|2022-10-07 17:00:00|21295.8|21275.8|21315.7|21295.7|21318.3|21298.3|21295.8|21275.8|55
1665162300000|2022-10-07 17:05:00|21313.2|21293.2|21314.4|21294.4|21319.4|21299.4|21308.2|21288.2|24
1665162600000|2022-10-07 17:10:00|21315.7|21295.7|21296.8|21276.8|21316.9|21296.9|21293.2|21273.2|26
1665162900000|2022-10-07 17:15:00|21299.3|21279.3|21293.1|21273.1|21301.8|21281.8|21275.5|21255.5|89
1665163200000|2022-10-07 17:20:00|21292|21272|21283.1|21263.1|21299.3|21279.3|21274.3|21254.3|46
1665163500000|2022-10-07 17:25:00|21281.9|21261.9|21268.1|21248.1|21291.9|21271.9|21245.4|21225.4|226
1665389700000|2022-10-10 08:15:00|21215.8|21175.8|21108.2|21088.2|21215.8|21192|21094.4|21073.2|232
1665390000000|2022-10-10 08:20:00|21105.7|21085.7|21120.6|21100.6|21121.9|21101.9|21085.6|21065.6|89
1665390300000|2022-10-10 08:25:00|21121.9|21101.9|21125.6|21105.6|21139.3|21119.3|21109.3|21089.3|60
1665390600000|2022-10-10 08:30:00|21128.1|21108.1|21160.6|21140.6|21160.6|21140.6|21128.1|21108.1|40
1665390900000|2022-10-10 08:35:00|21161.9|21141.9|21220.7|21200.7|21228.1|21205.6|21161.9|21141.9|207
1665391200000|2022-10-10 08:40:00|21219.4|21199.4|21245.6|21225.6|21258.1|21233.1|21219.4|21199.4|31
1665391500000|2022-10-10 08:45:00|21249.4|21229.4|21229.3|21209.3|21249.4|21229.4|21211.8|21191.8|23
1665391800000|2022-10-10 08:50:00|21226.8|21206.8|21228.1|21208.1|21228.1|21208.1|21224.3|21204.3|4
1665392100000|2022-10-10 08:55:00|21231.8|21211.8|21252.9|21232.9|21254.2|21234.2|21231.8|21211.8|24
1665392400000|2022-10-10 09:00:00|21251.7|21231.7|21288|21268|21296.8|21276.8|21246.7|21226.7|95
1665392700000|2022-10-10 09:05:00|21298|21258|21271.7|21251.7|21299.2|21279.2|21271.7|21251.7|11
1665393000000|2022-10-10 09:10:00|21273|21253|21271.7|21251.7|21274.2|21254.2|21266.7|21246.7|5
1665393300000|2022-10-10 09:15:00|21269.1|21249.1|21257.8|21237.8|21306.6|21286.6|21257.8|21237.8|58
1665393600000|2022-10-10 09:20:00|21255.3|21235.3|21269|21249|21275.2|21251.5|21255.3|21230.3|14
1665393900000|2022-10-10 09:25:00|21270.3|21250.3|21251.5|21231.5|21274|21254|21249|21229|14
1665394200000|2022-10-10 09:30:00|21250.2|21230.2|21265.2|21245.2|21266.5|21245.2|21250.2|21226.5|7
1665394500000|2022-10-10 09:35:00|21262.7|21242.7|21270.2|21250.2|21272.7|21252.7|21260.2|21240.2|3
1665394800000|2022-10-10 09:40:00|21271.4|21251.4|21282.6|21262.6|21287.7|21267.7|21271.4|21251.4|4
1665395100000|2022-10-10 09:45:00|21283.9|21263.9|21312.6|21292.6|21312.6|21292.6|21267.6|21242.7|43
1665395400000|2022-10-10 09:50:00|21313.9|21293.9|21360.1|21340.1|21386.4|21366.4|21313.9|21293.9|99
1665395700000|2022-10-10 09:55:00|21362.6|21342.6|21412.6|21392.6|21430.1|21410.1|21362.6|21342.6|93
1665396000000|2022-10-10 10:00:00|21410.1|21390.1|21385|21365|21410.1|21390.1|21385|21365|18
1665396300000|2022-10-10 10:05:00|21387.5|21367.5|21367.4|21347.4|21387.5|21367.5|21364.9|21344.9|7
1665396600000|2022-10-10 10:10:00|21370|21350|21371.2|21351.2|21371.2|21351.2|21369.9|21349.9|1
1665396900000|2022-10-10 10:15:00|21363.6|21343.6|21336.1|21316.1|21403.6|21383.6|21336.1|21316.1|52
1665397200000|2022-10-10 10:20:00|21329.9|21309.9|21333.6|21313.6|21341.1|21321.1|21328.6|21308.6|9
1665397500000|2022-10-10 10:25:00|21336.1|21316.1|21346.1|21326.1|21346.1|21326.1|21333.6|21313.6|4
1665397800000|2022-10-10 10:30:00|21346|21326|21366|21346|21374.8|21354.8|21343.5|21323.5|7
1665398100000|2022-10-10 10:35:00|21371|21351|21391|21371|21391|21371|21371|21351|19
1665398400000|2022-10-10 10:40:00|21382.2|21362.2|21398.4|21378.4|21398.4|21378.4|21378.5|21358.5|5
1665398700000|2022-10-10 10:45:00|21395.9|21375.9|21400.9|21380.9|21402.1|21382.1|21395.9|21375.9|2
1665399000000|2022-10-10 10:50:00|21402.2|21382.2|21397|21377|21407.2|21387.2|21369.6|21347.1|32
1665399300000|2022-10-10 10:55:00|21398.3|21378.3|21384.5|21364.5|21403.3|21383.3|21384.5|21364.5|16
1665399600000|2022-10-10 11:00:00|21383.3|21363.3|21333.2|21313.2|21383.3|21363.3|21325.7|21305.7|36
1665399900000|2022-10-10 11:05:00|21338.2|21318.2|21329.5|21309.5|21351.9|21331.9|21323.2|21296.9|40
1665400200000|2022-10-10 11:10:00|21329.4|21309.4|21341.9|21321.9|21355.7|21335.7|21329.4|21309.4|14
1665400500000|2022-10-10 11:15:00|21340.7|21320.7|21328.1|21308.1|21340.7|21320.7|21324.4|21304.4|11
1665400800000|2022-10-10 11:20:00|21326.9|21306.9|21335.6|21315.6|21335.6|21315.6|21298.1|21278.1|18
1665401100000|2022-10-10 11:25:00|21338.1|21318.1|21254.3|21234.3|21338.1|21318.1|21229.3|21209.3|88
1665401400000|2022-10-10 11:30:00|21256.8|21236.8|21295.6|21275.6|21308.1|21276.8|21244.4|21221.9|19
1665401700000|2022-10-10 11:35:00|21308.1|21268.1|21296.8|21276.8|21308.1|21276.8|21295.5|21266.8|5
1665402000000|2022-10-10 11:40:00|21290.5|21270.5|21244.2|21224.2|21300.5|21270.5|21238|21215.5|29
1665402300000|2022-10-10 11:45:00|21243|21223|21230.4|21210.4|21243|21223|21225.4|21205.4|22
1665402600000|2022-10-10 11:50:00|21227.9|21207.9|21225.4|21205.4|21252.9|21219.1|21204.1|21184.1|20
1665402900000|2022-10-10 11:55:00|21226.7|21206.7|21225.3|21205.3|21235.4|21215.4|21225.3|21205.3|33
1665403200000|2022-10-10 12:00:00|21220.3|21200.3|21182.8|21162.8|21220.3|21200.3|21162.8|21142.8|100
1665403500000|2022-10-10 12:05:00|21181.5|21161.5|21211.5|21191.5|21236.5|21216.5|21180.3|21160.3|81
1665403800000|2022-10-10 12:10:00|21212.7|21192.7|21250.2|21230.2|21261.5|21241.5|21212.7|21192.7|68
1665404100000|2022-10-10 12:15:00|21240.3|21220.3|21246.4|21226.4|21252.7|21232.7|21210.2|21190.2|60
1665404400000|2022-10-10 12:20:00|21247.7|21227.7|21277.7|21257.7|21296.4|21276.4|21247.7|21227.7|56
1665404700000|2022-10-10 12:25:00|21276.4|21256.4|21245.1|21225.1|21295.2|21275.2|21245.1|21225.1|72
1665405000000|2022-10-10 12:30:00|21240.2|21220.2|21293.8|21273.8|21293.8|21273.8|21217.6|21197.6|110
1665405300000|2022-10-10 12:35:00|21295.1|21275.1|21336.3|21316.3|21336.3|21316.3|21276.3|21248.8|77
1665405600000|2022-10-10 12:40:00|21335|21315|21323.8|21303.8|21365.1|21345.1|21322.5|21302.5|65
1665405900000|2022-10-10 12:45:00|21325|21305|21339.9|21319.9|21353.7|21333.7|21325|21305|61
1665406200000|2022-10-10 12:50:00|21343.7|21323.7|21348.6|21328.6|21383.7|21363.7|21343.7|21323.7|53
1665406500000|2022-10-10 12:55:00|21349.9|21329.9|21357.4|21337.4|21374.9|21354.9|21349.9|21329.9|62
1665406800000|2022-10-10 13:00:00|21356.1|21336.1|21382.3|21362.3|21388.6|21368.6|21352.4|21332.4|56
1665407100000|2022-10-10 13:05:00|21376.1|21356.1|21344.8|21324.8|21378.6|21358.6|21342.3|21322.3|47
1665407400000|2022-10-10 13:10:00|21343.5|21323.5|21301|21281|21343.5|21323.5|21301|21281|87
1665407700000|2022-10-10 13:15:00|21299.7|21279.7|21304.7|21284.7|21307.2|21287.2|21297.2|21277.2|60
1665408000000|2022-10-10 13:20:00|21305.9|21285.9|21322.1|21302.1|21322.2|21302.2|21304.6|21284.6|29
1665408300000|2022-10-10 13:25:00|21323.4|21303.4|21315.9|21295.9|21332.1|21312.1|21298.4|21278.4|80
1665408600000|2022-10-10 13:30:00|21309.6|21289.6|21317.1|21297.1|21318.3|21298.3|21270.8|21250.8|176
1665408900000|2022-10-10 13:35:00|21318.3|21298.3|21329.6|21309.6|21350.8|21325.8|21305.8|21285.8|133
1665409200000|2022-10-10 13:40:00|21328.3|21308.3|21285.7|21265.7|21333.3|21313.3|21274.5|21254.5|97
1665409500000|2022-10-10 13:45:00|21284.5|21264.5|21275.7|21255.7|21299.5|21279.5|21272|21252|95
1665409800000|2022-10-10 13:50:00|21274.4|21254.4|21251.9|21231.9|21278.2|21254.4|21248.2|21228.2|85
1665410100000|2022-10-10 13:55:00|21259.4|21239.4|21280.6|21260.6|21305.6|21285.6|21259.4|21239.4|69
1665410400000|2022-10-10 14:00:00|21279.4|21259.4|21283.1|21263.1|21310.6|21274.4|21275.6|21250.6|87
1665410700000|2022-10-10 14:05:00|21284.3|21264.3|21275.6|21255.6|21316.9|21296.9|21275.6|21255.6|53
1665411000000|2022-10-10 14:10:00|21273.1|21253.1|21273|21253|21276.8|21256.8|21269.3|21249.3|27
1665411300000|2022-10-10 14:15:00|21271.8|21251.8|21314.2|21294.2|21316.8|21296.8|21271.8|21251.8|61
1665411600000|2022-10-10 14:20:00|21306.7|21286.7|21249.2|21229.2|21306.7|21286.7|21249.2|21229.2|39
1665411900000|2022-10-10 14:25:00|21250.4|21230.4|21202.9|21182.9|21251.7|21231.7|21187.9|21167.9|144
1665412200000|2022-10-10 14:30:00|21199.1|21179.1|21207.8|21187.8|21239.1|21219.1|21197.9|21177.9|133
1665412500000|2022-10-10 14:35:00|21206.6|21186.6|21184.1|21164.1|21209.1|21189.1|21184.1|21164.1|41
1665412800000|2022-10-10 14:40:00|21181.6|21161.6|21184|21164|21190.3|21170.3|21175.3|21155.3|51
1665413100000|2022-10-10 14:45:00|21186.5|21166.5|21204|21184|21204|21184|21179|21159|31
1665413400000|2022-10-10 14:50:00|21202.7|21182.7|21208.9|21188.9|21215.2|21195.2|21198.9|21178.9|63
1665413700000|2022-10-10 14:55:00|21210.2|21190.2|21202.6|21182.6|21222.7|21202.7|21202.6|21182.6|54
1665414000000|2022-10-10 15:00:00|21206.4|21186.4|21182.6|21162.6|21210.1|21190.1|21182.6|21162.6|62
1665414300000|2022-10-10 15:05:00|21180.1|21160.1|21202.6|21182.6|21202.6|21182.6|21151.4|21131.4|208
1665414600000|2022-10-10 15:10:00|21201.3|21181.3|21217.5|21197.5|21217.5|21197.5|21200.1|21180.1|31
1665414900000|2022-10-10 15:15:00|21218.8|21198.8|21262.5|21242.5|21278.8|21258.8|21218.8|21198.8|118
1665415200000|2022-10-10 15:20:00|21260|21240|21257.5|21237.5|21276.2|21256.2|21253.7|21233.7|62
1665415500000|2022-10-10 15:25:00|21256.2|21236.2|21189.9|21169.9|21260|21240|21189.9|21169.9|44
1665415800000|2022-10-10 15:30:00|21188.7|21168.7|21066.1|21046.1|21188.7|21168.7|21064.9|21044.9|264
1665416100000|2022-10-10 15:35:00|21064.9|21044.9|21106.1|21086.1|21106.1|21086.1|21064.9|21044.9|133
1665416400000|2022-10-10 15:40:00|21174.8|21154.8|21222.3|21202.3|21222.3|21202.3|21154.8|21134.8|126
1665416700000|2022-10-10 15:45:00|21224.8|21204.8|21314.8|21294.8|21316|21296|21224.8|21204.8|112
1665417000000|2022-10-10 15:50:00|21312.3|21292.3|21279.7|21259.7|21313.5|21293.5|21274.7|21254.7|52
1665417300000|2022-10-10 15:55:00|21273.5|21253.5|21284.7|21264.7|21284.7|21264.7|21252.2|21232.2|53
1665417600000|2022-10-10 16:00:00|21290.9|21270.9|21285.9|21265.9|21293.4|21273.4|21269.7|21249.7|82
1665417900000|2022-10-10 16:05:00|21287.1|21267.1|21274.6|21254.6|21297.1|21270.9|21264.6|21244.6|82
1665418200000|2022-10-10 16:10:00|21275.8|21255.8|21277.1|21257.1|21283.4|21263.4|21274.6|21254.6|24
1665418500000|2022-10-10 16:15:00|21262|21242|21258.3|21238.3|21262|21242|21252|21232|107
1665418800000|2022-10-10 16:20:00|21254.5|21234.5|21271.9|21251.9|21278.3|21258.3|21254.5|21234.5|673
1665419100000|2022-10-10 16:25:00|21273.2|21253.2|21298.2|21278.2|21302|21282|21268.2|21248.2|184
1665419400000|2022-10-10 16:30:00|21296.9|21276.9|21288.1|21268.1|21296.9|21276.9|21281.9|21261.9|28
1665419700000|2022-10-10 16:35:00|21289.4|21269.4|21264.3|21244.3|21289.4|21269.4|21264.3|21244.3|36
1665420000000|2022-10-10 16:40:00|21263.1|21243.1|21241.8|21221.8|21264.3|21244.3|21240.6|21220.6|25
1665420300000|2022-10-10 16:45:00|21240.5|21220.5|21229.3|21209.3|21244.3|21224.3|21224.3|21204.3|96
1665420600000|2022-10-10 16:50:00|21230.5|21210.5|21229.2|21209.2|21234.3|21214.3|21224.2|21204.2|30
1665420900000|2022-10-10 16:55:00|21226.7|21206.7|21236.7|21216.7|21244.2|21224.2|21226.7|21206.7|42
1665421200000|2022-10-10 17:00:00|21230.4|21210.4|21206.7|21186.7|21230.4|21210.4|21196.7|21169.2|134
1665421500000|2022-10-10 17:05:00|21209.2|21189.2|21247.9|21227.9|21251.6|21231.6|21209.2|21189.2|76
1665421800000|2022-10-10 17:10:00|21246.6|21226.6|21236.6|21216.6|21251.6|21231.6|21236.6|21216.6|47
1665422100000|2022-10-10 17:15:00|21240.3|21220.3|21180.3|21160.3|21246.6|21226.6|21180.3|21160.3|130
1665422400000|2022-10-10 17:20:00|21181.5|21161.5|21200.3|21180.3|21201.5|21181.5|21172.8|21152.8|120
1665422700000|2022-10-10 17:25:00|21200.2|21180.2|21167.8|21147.8|21216.4|21191.5|21150.3|21130.3|349
1665476100000|2022-10-11 08:15:00|21164.8|21144.8|21052.3|21032.3|21192.3|21164.8|21052.3|21032.3|176
1665476400000|2022-10-11 08:20:00|21053.5|21033.5|21071|21051|21081|21061|21042.3|21022.3|97
1665476700000|2022-10-11 08:25:00|21076|21056|21078.4|21058.4|21078.4|21058.4|21073.4|21053.4|32
1665477000000|2022-10-11 08:30:00|21080.9|21060.9|21088.4|21068.4|21092.2|21072.2|21080.9|21060.9|35
1665477300000|2022-10-11 08:35:00|21087.2|21067.2|21084.6|21064.6|21088.4|21068.4|21083.4|21063.4|25
1665477600000|2022-10-11 08:40:00|21083.4|21063.4|21112.1|21092.1|21114.6|21094.6|21077.1|21057.1|43
1665477900000|2022-10-11 08:45:00|21108.3|21088.3|21103.3|21083.3|21108.3|21088.3|21063.3|21039.6|99
1665478200000|2022-10-11 08:50:00|21100.8|21080.8|21105.7|21085.7|21135.7|21115.7|21083.3|21063.3|64
1665478500000|2022-10-11 08:55:00|21103.3|21083.3|21098.2|21058.2|21103.3|21083.3|21075.7|21051.9|20
1665478800000|2022-10-11 09:00:00|21091.9|21071.9|21106.9|21086.9|21114.4|21094.4|21090.7|21070.7|23
1665479100000|2022-10-11 09:05:00|21108.1|21088.1|21139.3|21119.3|21139.3|21119.3|21101.8|21081.8|49
1665479400000|2022-10-11 09:10:00|21141.8|21121.8|21201.8|21181.8|21233|21213|21141.8|21121.8|117
1665479700000|2022-10-11 09:15:00|21200.5|21180.5|21199.3|21179.3|21206.8|21186.8|21185.6|21165.6|24
1665480000000|2022-10-11 09:20:00|21206.7|21186.7|21209.2|21189.2|21221.8|21201.8|21204.2|21184.2|15
1665480300000|2022-10-11 09:25:00|21206.7|21186.7|21226.7|21206.7|21226.7|21206.7|21204.2|21184.2|12
1665480600000|2022-10-11 09:30:00|21231.7|21211.7|21221.6|21201.6|21231.7|21211.7|21215.4|21195.4|10
1665480900000|2022-10-11 09:35:00|21222.9|21202.9|21247.8|21227.8|21265.4|21245.4|21221.6|21201.6|104
1665481200000|2022-10-11 09:40:00|21246.6|21226.6|21245.3|21225.3|21246.6|21226.6|21220.4|21200.4|23
1665481500000|2022-10-11 09:45:00|21242.8|21222.8|21240.3|21220.3|21245.3|21225.3|21227.8|21207.8|8
1665481800000|2022-10-11 09:50:00|21242.8|21222.8|21245.2|21225.2|21245.2|21225.2|21227.7|21207.7|12
1665482100000|2022-10-11 09:55:00|21244|21224|21230.2|21210.2|21250.2|21230.2|21227.7|21207.7|8
1665482400000|2022-10-11 10:00:00|21231.4|21211.4|21215.2|21195.2|21235.2|21215.2|21215.2|21195.2|15
1665482700000|2022-10-11 10:05:00|21215.1|21195.1|21222.6|21202.6|21222.6|21202.6|21215.1|21195.1|1
1665483000000|2022-10-11 10:10:00|21221.4|21201.4|21225.1|21205.1|21245.1|21225.1|21220.1|21200.1|13
1665483300000|2022-10-11 10:15:00|21220.1|21200.1|21191.3|21171.3|21220.1|21200.1|21167.6|21146.3|66
1665483600000|2022-10-11 10:20:00|21190.1|21170.1|21195|21175|21195|21175|21186.3|21166.3|12
1665483900000|2022-10-11 10:25:00|21196.3|21176.3|21217.5|21197.5|21220|21200|21196.3|21176.3|8
1665484200000|2022-10-11 10:30:00|21218.7|21198.7|21227.5|21207.5|21236.2|21212.5|21205|21170|22
1665484500000|2022-10-11 10:35:00|21227.4|21207.4|21239.9|21219.9|21239.9|21219.9|21227.4|21207.4|2
1665484800000|2022-10-11 10:40:00|21238.6|21218.6|21232.4|21192.4|21238.6|21218.6|21229.9|21192.4|28
1665485100000|2022-10-11 10:45:00|21218.7|21198.7|21192.3|21172.3|21218.7|21198.7|21192.3|21172.3|19
1665485400000|2022-10-11 10:50:00|21191.1|21171.1|21211|21191|21213.5|21193.5|21182.3|21162.3|14
1665485700000|2022-10-11 10:55:00|21213.5|21193.5|21219.8|21199.8|21219.8|21199.8|21213.5|21193.5|7
1665486000000|2022-10-11 11:00:00|21222.3|21202.3|21227.2|21207.2|21239.8|21219.8|21222.3|21202.3|33
1665486300000|2022-10-11 11:05:00|21229.7|21209.7|21234.7|21214.7|21239.7|21219.7|21227.2|21207.2|16
1665486600000|2022-10-11 11:10:00|21235.9|21215.9|21259.6|21239.6|21283.4|21263.4|21232.2|21212.2|39
1665486900000|2022-10-11 11:15:00|21262.1|21242.1|21338.3|21318.3|21342|21322|21259.6|21239.6|135
1665487200000|2022-10-11 11:20:00|21337.1|21317.1|21308.2|21268.2|21337.1|21317.1|21287|21265.7|67
1665487500000|2022-10-11 11:25:00|21320.7|21260.7|21319.5|21299.5|21320.7|21299.5|21300.7|21260.7|22
1665487800000|2022-10-11 11:30:00|21322|21302|21280.7|21260.7|21322|21302|21278.2|21258.2|29
1665488100000|2022-10-11 11:35:00|21281.9|21261.9|21295.6|21275.6|21300.6|21280.6|21281.9|21261.9|18
1665488400000|2022-10-11 11:40:00|21300.6|21280.6|21304.4|21284.4|21323.1|21303.1|21300.6|21280.6|24
1665488700000|2022-10-11 11:45:00|21301.9|21281.9|21328.1|21308.1|21333.1|21313.1|21294.4|21274.4|93
1665489000000|2022-10-11 11:50:00|21325.6|21305.6|21250.6|21230.6|21336.8|21316.8|21248.1|21228.1|80
1665489300000|2022-10-11 11:55:00|21248.1|21228.1|21239.3|21219.3|21254.4|21234.4|21233.1|21213.1|74
1665489600000|2022-10-11 12:00:00|21251.8|21231.8|21229.3|21209.3|21270.6|21246.8|21221.8|21201.8|84
1665489900000|2022-10-11 12:05:00|21228.1|21208.1|21305.5|21285.5|21315.5|21295.5|21225.6|21205.6|87
1665490200000|2022-10-11 12:10:00|21303|21283|21249.2|21229.2|21303|21283|21240.5|21220.5|61
1665490500000|2022-10-11 12:15:00|21250.5|21230.5|21249.2|21229.2|21254.2|21234.2|21241.7|21221.7|54
1665490800000|2022-10-11 12:20:00|21234.2|21214.2|21249.1|21229.1|21261.6|21229.1|21216.7|21196.7|80
1665491100000|2022-10-11 12:25:00|21246.6|21226.6|21222.8|21202.8|21275.3|21255.3|21219.1|21199.1|132
1665491400000|2022-10-11 12:30:00|21220.3|21200.3|21275.3|21255.3|21276.5|21255.3|21215.3|21195.3|113
1665491700000|2022-10-11 12:35:00|21282.7|21262.7|21310.2|21290.2|21381.4|21361.4|21282.7|21262.7|187
1665492000000|2022-10-11 12:40:00|21307.7|21287.7|21260.2|21240.2|21307.7|21287.7|21260.2|21240.2|62
1665492300000|2022-10-11 12:45:00|21256.4|21236.4|21273.9|21253.9|21273.9|21253.9|21252.7|21232.7|34
1665492600000|2022-10-11 12:50:00|21276.4|21256.4|21240.1|21220.1|21276.4|21256.4|21231.4|21211.4|127
1665492900000|2022-10-11 12:55:00|21242.6|21222.6|21247.6|21227.6|21247.6|21227.6|21235.1|21215.1|29
1665493200000|2022-10-11 13:00:00|21250.1|21230.1|21235|21215|21253.9|21233.9|21230.1|21210.1|46
1665493500000|2022-10-11 13:05:00|21237.5|21217.5|21287.5|21267.5|21317.5|21297.5|21237.5|21217.5|86
1665493800000|2022-10-11 13:10:00|21282.5|21262.5|21275|21255|21288.8|21268.8|21260.1|21237.5|213
1665494100000|2022-10-11 13:15:00|21272.5|21252.5|21170|21150|21272.5|21252.5|21158.8|21138.8|135
1665494400000|2022-10-11 13:20:00|21165|21145|21220|21200|21222.5|21202.5|21162.5|21142.5|175
1665494700000|2022-10-11 13:25:00|21221.2|21201.2|21224.9|21204.9|21238.7|21218.7|21219.9|21199.9|48
1665495000000|2022-10-11 13:30:00|21221.2|21201.2|21239.9|21219.9|21244.9|21224.9|21219.9|21199.9|133
1665495300000|2022-10-11 13:35:00|21237.4|21217.4|21224.7|21204.7|21257.3|21237.3|21222.3|21202.3|107
1665495600000|2022-10-11 13:40:00|21226|21206|21278.5|21258.5|21282.3|21262.3|21224.8|21204.8|145
1665495900000|2022-10-11 13:45:00|21277.2|21257.2|21282.2|21262.2|21283.5|21263.5|21266|21246|106
1665496200000|2022-10-11 13:50:00|21283.5|21263.5|21280.9|21260.9|21307.2|21287.2|21264.7|21244.7|108
1665496500000|2022-10-11 13:55:00|21288.4|21248.4|21284.6|21264.6|21292.1|21272.1|21227.1|21207.1|86
1665496800000|2022-10-11 14:00:00|21283.3|21263.3|21264.5|21244.5|21294.6|21274.6|21257|21237|251
1665497100000|2022-10-11 14:05:00|21265.8|21245.8|21264.5|21244.5|21273.2|21253.2|21250.7|21230.7|64
1665497400000|2022-10-11 14:10:00|21263.3|21243.3|21330.6|21310.6|21333.2|21313.2|21262|21242|109
1665497700000|2022-10-11 14:15:00|21331.9|21311.9|21384.3|21364.3|21461.8|21441.8|21321.9|21301.9|304
1665498000000|2022-10-11 14:20:00|21386.8|21366.8|21421.7|21401.7|21463|21443|21386.8|21366.8|245
1665498300000|2022-10-11 14:25:00|21423|21403|21447.9|21427.9|21460.4|21440.4|21423|21403|257
1665498600000|2022-10-11 14:30:00|21449.1|21429.1|21479|21459|21506.4|21486.4|21425.3|21405.3|352
1665498900000|2022-10-11 14:35:00|21480.2|21460.2|21481.5|21461.5|21492.7|21472.7|21462.7|21442.7|115
1665499200000|2022-10-11 14:40:00|21480.2|21460.2|21442.7|21422.7|21507.7|21487.7|21442.7|21422.7|278
1665499500000|2022-10-11 14:45:00|21445.2|21425.2|21496.4|21476.4|21507.6|21487.6|21445.2|21425.2|83
1665499800000|2022-10-11 14:50:00|21493.9|21473.9|21481.3|21461.3|21508.8|21488.8|21481.3|21461.3|152
1665500100000|2022-10-11 14:55:00|21490.1|21450.1|21453.7|21433.7|21496.2|21476.2|21453.7|21433.7|94
1665500400000|2022-10-11 15:00:00|21448.7|21428.7|21511.2|21491.2|21515|21495|21448.7|21428.7|155
1665500700000|2022-10-11 15:05:00|21508.7|21488.7|21492.4|21472.4|21511.2|21491.2|21488.7|21468.7|211
1665501000000|2022-10-11 15:10:00|21493.7|21473.7|21430|21410|21494.9|21474.9|21426.2|21406.2|130
1665501300000|2022-10-11 15:15:00|21428.7|21408.7|21453.7|21433.7|21458.7|21438.7|21416.2|21396.2|125
1665501600000|2022-10-11 15:20:00|21456.1|21436.1|21448.7|21428.7|21471.1|21451.1|21448.7|21428.7|57
1665501900000|2022-10-11 15:25:00|21448.6|21428.6|21511.1|21491.1|21512.3|21492.3|21448.6|21428.5|93
1665502200000|2022-10-11 15:30:00|21509.8|21489.8|21557.3|21537.3|21559.8|21539.8|21509.8|21489.8|268
1665502500000|2022-10-11 15:35:00|21551|21531|21517.2|21497.2|21556|21536|21517.2|21497.2|187
1665502800000|2022-10-11 15:40:00|21518.5|21498.5|21471|21451|21522.3|21502.3|21471|21448.4|154
1665503100000|2022-10-11 15:45:00|21472.2|21452.2|21419.8|21399.8|21477.3|21453.5|21416|21396|177
1665503400000|2022-10-11 15:50:00|21422.3|21402.3|21324.8|21304.8|21422.3|21402.3|21308.6|21288.6|239
1665503700000|2022-10-11 15:55:00|21327.3|21307.3|21363.5|21343.5|21363.5|21343.5|21323.6|21303.6|413
1665504000000|2022-10-11 16:00:00|21362.3|21342.3|21361|21341|21376|21356|21353.5|21333.5|101
1665504300000|2022-10-11 16:05:00|21359.7|21339.7|21314.8|21294.8|21359.7|21339.7|21312.3|21292.3|142
1665504600000|2022-10-11 16:10:00|21302.4|21282.4|21273.5|21253.5|21302.4|21282.4|21266|21246|151
1665504900000|2022-10-11 16:15:00|21272.3|21252.3|21279.7|21259.7|21284.7|21264.7|21271|21251|95
1665505200000|2022-10-11 16:20:00|21281|21261|21304.7|21284.7|21304.7|21284.7|21278.5|21258.5|509
1665505500000|2022-10-11 16:25:00|21307.2|21287.2|21288.4|21268.4|21308.5|21288.5|21288.4|21268.4|155
1665505800000|2022-10-11 16:30:00|21284.8|21264.8|21254.7|21234.7|21284.8|21264.8|21250.9|21230.9|87
1665506100000|2022-10-11 16:35:00|21253.4|21233.4|21258.4|21238.4|21264.6|21244.6|21252.2|21232.2|44
1665506400000|2022-10-11 16:40:00|21259.6|21239.6|21264.6|21244.6|21268.3|21248.3|21258.4|21238.4|48
1665506700000|2022-10-11 16:45:00|21265.8|21245.8|21265.8|21245.8|21269.6|21249.6|21265.8|21245.8|22
1665507000000|2022-10-11 16:50:00|21267|21247|21240.8|21220.8|21268.3|21248.3|21240.8|21220.8|66
1665507300000|2022-10-11 16:55:00|21242|21222|21240.8|21220.8|21250.8|21230.8|21240.8|21220.8|49
1665507600000|2022-10-11 17:00:00|21239.5|21219.5|21235.7|21215.7|21240.7|21220.7|21235.7|21215.7|57
1665507900000|2022-10-11 17:05:00|21239.4|21219.4|21243.2|21223.2|21248.2|21228.2|21238.2|21218.2|13
1665508200000|2022-10-11 17:10:00|21245.7|21225.7|21245.6|21225.6|21248.2|21228.2|21245.6|21225.6|20
1665508500000|2022-10-11 17:15:00|21248.1|21228.1|21249.4|21229.4|21249.4|21229.4|21241.9|21221.9|45
1665508800000|2022-10-11 17:20:00|21250.6|21230.6|21206.8|21186.8|21251.9|21231.9|21201.8|21181.8|93
1665509100000|2022-10-11 17:25:00|21208.1|21188.1|21213.2|21193.2|21228.1|21208.1|21208.1|21188.1|466
1665509400000|2022-10-11 17:30:00|21210.6|21190.6|21210.6|21190.6|21210.6|21190.6|21210.6|21190.6|0
1665562500000|2022-10-12 08:15:00|21208.9|21188.9|21252.5|21232.5|21267.5|21247.5|21200|21180|141
1665562800000|2022-10-12 08:20:00|21253.7|21233.7|21292.4|21272.4|21297.4|21272.4|21252.4|21232.4|56
1665563100000|2022-10-12 08:25:00|21291.2|21271.2|21327.4|21307.4|21329.8|21309.8|21282.4|21262.4|88
1665563400000|2022-10-12 08:30:00|21324.9|21304.9|21327.4|21307.4|21332.4|21312.4|21322.4|21302.4|16
1665563700000|2022-10-12 08:35:00|21327.3|21307.3|21326|21306|21337.3|21313.6|21323.6|21297.3|36
1665564000000|2022-10-12 08:40:00|21329.7|21309.7|21329.7|21309.7|21332.2|21312.2|21326|21306|13
1665564300000|2022-10-12 08:45:00|21328.5|21308.5|21325.9|21305.9|21328.5|21308.5|21325.9|21305.9|6
1665564600000|2022-10-12 08:50:00|21324.7|21304.7|21330.9|21310.9|21330.9|21310.9|21317.2|21297.2|6
1665564900000|2022-10-12 08:55:00|21332.1|21312.1|21334.6|21314.6|21334.6|21314.6|21332.1|21312.1|17
1665565200000|2022-10-12 09:00:00|21333.4|21313.4|21330.8|21310.8|21333.4|21313.4|21324.6|21304.6|10
1665565500000|2022-10-12 09:05:00|||||||||2
1665565800000|2022-10-12 09:10:00|21332|21312|21327|21307|21333.3|21313.3|21327|21307|10
1665566100000|2022-10-12 09:15:00|21328.3|21308.3|21331.9|21311.9|21331.9|21311.9|21325.7|21305.7|4
1665566400000|2022-10-12 09:20:00|21336.9|21316.9|21350.7|21330.7|21353.2|21333.2|21334.4|21314.4|33
1665566700000|2022-10-12 09:25:00|21348.2|21328.2|21356.9|21336.9|21359.4|21339.4|21338.2|21318.2|34
1665567000000|2022-10-12 09:30:00|21360.6|21340.6|21368.1|21348.1|21379.3|21359.3|21360.6|21340.6|19
1665567300000|2022-10-12 09:35:00|21365.6|21345.6|21351.8|21331.8|21365.6|21345.6|21349.3|21329.3|1
1665567600000|2022-10-12 09:40:00|21350.6|21330.6|21356.7|21336.7|21356.7|21336.7|21349.3|21329.3|2
1665567900000|2022-10-12 09:45:00|21357.9|21337.9|21349.2|21329.2|21357.9|21337.9|21349.2|21329.2|8
1665568200000|2022-10-12 09:50:00|21350.4|21330.4|21349.2|21329.2|21352.9|21332.9|21349.2|21329.2|1
1665568500000|2022-10-12 09:55:00|21351.6|21331.6|21359.1|21339.1|21359.1|21339.1|21349.1|21329.1|2
1665568800000|2022-10-12 10:00:00|21361.6|21341.6|21360.4|21340.4|21364.1|21344.1|21360.4|21340.4|4
1665569100000|2022-10-12 10:05:00|21357.9|21337.9|21339|21319|21357.9|21337.9|21339|21319|12
1665569400000|2022-10-12 10:10:00|21336.5|21316.5|21329|21309|21347.8|21327.8|21329|21309|22
1665569700000|2022-10-12 10:15:00|21326.5|21306.5|21319|21299|21326.5|21306.5|21316.5|21296.5|2
1665570000000|2022-10-12 10:20:00|21316.5|21296.5|21309|21289|21316.5|21296.5|21309|21289|26
1665570300000|2022-10-12 10:25:00|21311.5|21291.5|21295.2|21275.2|21311.5|21291.5|21290.2|21270.2|23
1665570600000|2022-10-12 10:30:00|21297.6|21277.6|21290.1|21270.1|21300.2|21280.2|21290.1|21270.1|13
1665570900000|2022-10-12 10:35:00|21291.3|21271.3|21292.6|21272.6|21292.6|21272.6|21287.6|21267.6|4
1665571200000|2022-10-12 10:40:00|21293.8|21273.8|21295.1|21275.1|21300.1|21280.1|21290.1|21270.1|11
1665571500000|2022-10-12 10:45:00|21296.3|21276.3|21293.8|21273.8|21303.8|21283.8|21293.8|21273.8|7
1665571800000|2022-10-12 10:50:00|21292.6|21272.6|21258.8|21238.8|21292.6|21272.6|21258.8|21238.8|21
1665572100000|2022-10-12 10:55:00|21253.8|21233.8|21241.2|21221.2|21253.8|21233.8|21241.2|21221.2|18
1665572400000|2022-10-12 11:00:00|21238.7|21218.7|21143.8|21123.8|21238.7|21218.7|21137.6|21117.6|110
1665572700000|2022-10-12 11:05:00|21145.1|21125.1|21160|21140|21173.8|21153.8|21145.1|21125.1|44
1665573000000|2022-10-12 11:10:00|21162.5|21142.5|21165|21145|21178.8|21158.8|21162.5|21142.5|28
1665573300000|2022-10-12 11:15:00|21167.5|21147.5|21163.7|21143.7|21167.5|21147.5|21135|21115|35
1665573600000|2022-10-12 11:20:00|21166.2|21146.2|21129.9|21109.9|21166.2|21146.2|21123.6|21103.6|46
1665573900000|2022-10-12 11:25:00|21128.7|21108.7|21152.5|21132.5|21152.5|21132.5|21115|21095|81
1665574200000|2022-10-12 11:30:00|21150|21130|21137.4|21117.4|21150|21130|21136.2|21116.2|21
1665574500000|2022-10-12 11:35:00|21134.9|21114.9|21138.7|21118.7|21147.4|21127.4|21134.9|21114.9|20
1665574800000|2022-10-12 11:40:00|21137.4|21117.4|21051.1|21031.1|21139.9|21119.9|21048.7|21028.7|280
1665575100000|2022-10-12 11:45:00|21053.6|21033.6|21047.4|21027.4|21063.6|21043.6|21047.4|21027.4|120
1665575400000|2022-10-12 11:50:00|21048.6|21028.6|21008.7|20988.7|21052.4|21032.4|20998.7|20978.7|335
1665575700000|2022-10-12 11:55:00|21010|20990|20999.9|20979.9|21017.4|20997.4|20999.9|20979.9|161
1665576000000|2022-10-12 12:00:00|20996.2|20976.2|20917.5|20897.5|20996.2|20976.2|20890.1|20870.1|723
1665576300000|2022-10-12 12:05:00|20916.3|20896.3|20861.3|20841.3|20921.3|20901.3|20860.2|20840.2|350
1665576600000|2022-10-12 12:10:00|20862.5|20842.5|20851.3|20831.3|20863.8|20843.8|20829|20809|757
1665576900000|2022-10-12 12:15:00|20852.6|20832.6|20811.4|20791.4|20863.7|20843.7|20800.2|20780.2|266
1665577200000|2022-10-12 12:20:00|20812.7|20792.7|20798.9|20778.9|20846.2|20826.2|20798.9|20778.9|186
1665577500000|2022-10-12 12:25:00|20797.7|20777.7|20787.7|20767.7|20812.6|20792.6|20786.4|20766.4|245
1665577800000|2022-10-12 12:30:00|20791.4|20771.4|20735.2|20715.2|20791.4|20771.4|20730.2|20710.2|619
1665578100000|2022-10-12 12:35:00|20732.7|20712.7|20680.1|20660.1|20756.4|20736.4|20672.8|20652.8|531
1665578400000|2022-10-12 12:40:00|20678.9|20658.9|20682.9|20662.9|20700.4|20680.4|20650.3|20630.3|953
1665578700000|2022-10-12 12:45:00|20684.1|20664.1|20718.9|20698.9|20737.7|20717.7|20680.4|20660.4|358
1665579000000|2022-10-12 12:50:00|20720.1|20700.1|20746.5|20726.5|20750.1|20730.1|20720.1|20700.1|252
1665579300000|2022-10-12 12:55:00|20745.3|20725.3|20735.2|20715.2|20745.3|20725.3|20732.6|20712.6|231
1665579600000|2022-10-12 13:00:00|20736.5|20716.5|20707.7|20687.7|20737.7|20717.7|20682.6|20662.6|394
1665579900000|2022-10-12 13:05:00|20706.5|20686.5|20677.7|20657.7|20706.5|20686.5|20677.7|20657.7|185
1665580200000|2022-10-12 13:10:00|20678.9|20658.9|20697.6|20677.6|20702.7|20682.7|20678.9|20658.9|608
1665580500000|2022-10-12 13:15:00|20696.3|20676.3|20625.1|20605.1|20703.8|20683.8|20605.1|20585.1|248
1665580800000|2022-10-12 13:20:00|20627.5|20607.5|20678.8|20658.8|20680|20660|20625.1|20605.1|275
1665581100000|2022-10-12 13:25:00|20677.5|20657.5|20668.7|20648.7|20680|20660|20653.7|20633.7|262
1665581400000|2022-10-12 13:30:00|20666.2|20646.2|20675.6|20655.6|20715.5|20690.4|20631.8|20611.8|689
1665581700000|2022-10-12 13:35:00|20673.2|20653.2|20645.5|20625.5|20673.2|20653.2|20640.5|20620.5|159
1665582000000|2022-10-12 13:40:00|20638|20618|20626.5|20606.5|20671.5|20651.5|20612.8|20592.8|281
1665582300000|2022-10-12 13:45:00|20625.2|20605.2|20585.4|20565.4|20635.3|20615.3|20585.4|20565.4|174
1665582600000|2022-10-12 13:50:00|20584.2|20564.2|20622.8|20602.8|20627.8|20607.8|20581.6|20561.6|288
1665582900000|2022-10-12 13:55:00|20625.3|20605.3|20652.7|20632.7|20665.2|20645.2|20625.3|20605.3|132
1665583200000|2022-10-12 14:00:00|20655.2|20635.2|20768.8|20748.8|20772.6|20752.6|20642.7|20622.7|264
1665583500000|2022-10-12 14:05:00|20773.8|20753.8|20735|20715|20806.2|20786.2|20710|20690|277
1665583800000|2022-10-12 14:10:00|20740|20720|20722.6|20702.6|20755|20735|20717.5|20697.5|348
1665584100000|2022-10-12 14:15:00|20726.3|20706.3|20743.7|20723.7|20743.7|20723.7|20720.1|20700.1|91
1665584400000|2022-10-12 14:20:00|20744.9|20724.9|20689.9|20669.9|20751.2|20731.2|20689.9|20667.4|88
1665584700000|2022-10-12 14:25:00|20687.4|20667.4|20688.7|20668.7|20696.2|20676.2|20661.3|20641.3|184
1665585000000|2022-10-12 14:30:00|20690|20670|20712.4|20692.4|20716.1|20696.1|20653.8|20633.8|90
1665585300000|2022-10-12 14:35:00|20713.6|20693.6|20749.8|20729.8|20762.2|20742.2|20709.9|20689.9|252
1665585600000|2022-10-12 14:40:00|20747.3|20727.3|20713.5|20693.5|20759.8|20739.8|20707.2|20687.2|129
1665585900000|2022-10-12 14:45:00|20717.3|20697.3|20679.7|20659.7|20728.5|20708.5|20678.5|20658.5|96
1665586200000|2022-10-12 14:50:00|20682.2|20662.2|20667.4|20647.4|20705.9|20685.9|20664.9|20644.9|105
1665586500000|2022-10-12 14:55:00|20668.6|20648.6|20666.1|20646.1|20697.4|20677.4|20664.9|20644.9|121
1665586800000|2022-10-12 15:00:00|20663.6|20643.6|20588.6|20568.6|20663.6|20643.6|20568.7|20548.7|416
1665587100000|2022-10-12 15:05:00|20589.9|20569.9|20573.7|20553.7|20607.4|20587.4|20570|20550|204
1665587400000|2022-10-12 15:10:00|20577.5|20557.5|20599.9|20579.9|20599.9|20579.9|20560|20540|263
1665587700000|2022-10-12 15:15:00|20598.7|20578.7|20576.4|20556.4|20602.4|20582.4|20565.2|20545.2|456
1665588000000|2022-10-12 15:20:00|20575.2|20555.2|20587.5|20567.5|20593.8|20573.8|20561.4|20541.4|125
1665588300000|2022-10-12 15:25:00|20590|20570|20661.4|20641.4|20676.2|20656.2|20582.5|20562.5|296
1665588600000|2022-10-12 15:30:00|20660.2|20640.2|20702.6|20682.6|20702.6|20682.6|20567.8|20547.8|760
1665588900000|2022-10-12 15:35:00|20705.2|20685.2|20650|20630|20726.3|20706.3|20646.3|20625|325
1665589200000|2022-10-12 15:40:00|20646.2|20626.2|20637.5|20617.5|20687.5|20667.5|20637.5|20617.5|82
1665589500000|2022-10-12 15:45:00|20636.3|20616.3|20637.5|20617.5|20646.2|20626.2|20630|20610|76
1665589800000|2022-10-12 15:50:00|20640|20620|20605|20585|20645|20625|20602.5|20582.5|98
1665590100000|2022-10-12 15:55:00|20607.5|20587.5|20592.6|20572.6|20607.5|20587.5|20577.5|20557.5|119
1665590400000|2022-10-12 16:00:00|20593.8|20573.8|20570.2|20550.2|20593.8|20573.8|20539|20519|390
1665590700000|2022-10-12 16:05:00|20573.8|20553.8|20575.1|20555.1|20585.2|20565.2|20560.2|20540.2|144
1665591000000|2022-10-12 16:10:00|20573.9|20553.9|20592.6|20572.6|20597.6|20577.6|20570.1|20550.1|104
1665591300000|2022-10-12 16:15:00|20590.1|20570.1|20551.6|20531.6|20612.6|20592.6|20544.1|20524.1|570
1665591600000|2022-10-12 16:20:00|20549.1|20529.1|20587.9|20567.9|20587.9|20567.9|20524.2|20504.2|1055
1665591900000|2022-10-12 16:25:00|20589.1|20569.1|20588.2|20568.2|20595.3|20575.3|20546.8|20526.8|392
1665592200000|2022-10-12 16:30:00|20589.4|20569.4|20631.8|20611.8|20649.2|20629.2|20589.4|20569.4|214
1665592500000|2022-10-12 16:35:00|20630.6|20610.6|20585.5|20565.5|20661.7|20641.7|20585.5|20565.5|176
1665592800000|2022-10-12 16:40:00|20582.9|20562.9|20568.2|20548.2|20582.9|20562.9|20563|20543|271
1665593100000|2022-10-12 16:45:00|20566.9|20546.9|20570.6|20550.6|20580.5|20560.5|20551.9|20531.9|69
1665593400000|2022-10-12 16:50:00|20569.4|20549.4|20553.2|20533.2|20569.4|20549.4|20536.9|20516.9|113
1665593700000|2022-10-12 16:55:00|20550.7|20530.7|20539.5|20519.5|20553.2|20533.2|20525.8|20505.8|255
1665594000000|2022-10-12 17:00:00|20539.4|20519.4|20590.5|20570.5|20630.6|20610.6|20539.4|20519.4|113
1665594300000|2022-10-12 17:05:00|20588|20568|20563.1|20543.1|20588|20568|20546.8|20526.8|104
1665594600000|2022-10-12 17:10:00|20561.9|20541.9|20556.8|20536.8|20570.5|20550.5|20553|20533|57
1665594900000|2022-10-12 17:15:00|20554.4|20534.4|20557.9|20537.9|20562.9|20542.9|20549.2|20529.2|99
1665595200000|2022-10-12 17:20:00|20559.1|20539.1|20536.6|20516.6|20560.4|20540.4|20536.6|20516.6|314
1665595500000|2022-10-12 17:25:00|20531.6|20511.6|20519.3|20499.3|20534.2|20514.2|20518.1|20498.1|397
1665595800000|2022-10-12 17:30:00|20520.6|20500.6|20520.6|20500.6|20520.6|20500.6|20520.6|20500.6|0
1665648900000|2022-10-13 08:15:00|20516.2|20496.2|20550.8|20530.8|20575.2|20547.7|20516.2|20496.2|375
1665649200000|2022-10-13 08:20:00|20553.2|20533.2|20537.2|20517.2|20555.9|20535.9|20530.9|20510.9|146
1665649500000|2022-10-13 08:25:00|20538.5|20518.5|20507.9|20487.9|20539.7|20519.7|20507.9|20487.9|191
1665649800000|2022-10-13 08:30:00|20506.7|20486.7|20511.1|20491.1|20517.7|20497.7|20501.5|20481.5|113
1665650100000|2022-10-13 08:35:00|20512.4|20492.4|20454|20434|20519.9|20499.9|20454|20434|154
1665650400000|2022-10-13 08:40:00|20456.5|20436.5|20439.2|20419.2|20464.1|20444.1|20439.2|20419.2|81
1665650700000|2022-10-13 08:45:00|20434.2|20414.2|20433.7|20413.7|20435|20415|20412.2|20392.2|363
1665651000000|2022-10-13 08:50:00|20434.9|20414.9|20438.4|20418.4|20440.9|20420.9|20430.9|20410.9|45
1665651300000|2022-10-13 08:55:00|20439.6|20419.6|20442.4|20422.4|20448.5|20428.5|20433.7|20413.7|173
1665651600000|2022-10-13 09:00:00|20444.8|20424.8|20453.5|20433.5|20456|20436|20443.6|20423.6|23
1665651900000|2022-10-13 09:05:00|20475.6|20455.6|20549.3|20529.3|20549.3|20529.3|20475.6|20455.6|79
1665652200000|2022-10-13 09:10:00|20550.5|20530.5|20577.7|20557.7|20578.9|20558.9|20525.7|20503.3|144
1665652500000|2022-10-13 09:15:00|20576.4|20556.4|20592.6|20572.6|20627.3|20605|20576.4|20553.8|131
1665652800000|2022-10-13 09:20:00|20593.8|20573.8|20599|20579|20601.4|20581.4|20586.4|20566.4|48
1665653100000|2022-10-13 09:25:00|20596.6|20576.6|20590|20570|20611.3|20591.3|20568.8|20548.8|71
1665653400000|2022-10-13 09:30:00|20588.8|20568.8|20587.5|20567.5|20588.8|20568.8|20581.3|20561.3|10
1665653700000|2022-10-13 09:35:00|20592.5|20572.5|20572.5|20552.5|20592.5|20572.5|20561.1|20541.1|61
1665654000000|2022-10-13 09:40:00|20571.3|20551.3|20577.7|20557.7|20591.3|20571.3|20569.2|20544.8|112
1665654300000|2022-10-13 09:45:00|20580.3|20560.3|20535.3|20515.3|20597.8|20577.8|20527.7|20507.7|101
1665654600000|2022-10-13 09:50:00|20537.8|20517.8|20570|20550|20571.3|20551.3|20536.5|20516.5|18
1665654900000|2022-10-13 09:55:00|20568.8|20548.8|20543.9|20523.9|20568.8|20548.8|20543.9|20523.9|13
1665655200000|2022-10-13 10:00:00|20541.4|20521.4|20540.1|20520.1|20555.1|20535.1|20534|20514|33
1665655500000|2022-10-13 10:05:00|20538.8|20518.8|20533.7|20513.7|20540.1|20520.1|20533.7|20513.7|12
1665655800000|2022-10-13 10:10:00|20532.4|20512.4|20530|20510|20533.7|20513.7|20528.7|20508.7|13
1665656100000|2022-10-13 10:15:00|20531.2|20511.2|20556.2|20536.2|20557.5|20537.5|20528.8|20508.8|13
1665656400000|2022-10-13 10:20:00|20557.5|20537.5|20540|20520|20584.9|20564.9|20540|20520|27
1665656700000|2022-10-13 10:25:00|20542.5|20522.5|20537.4|20517.4|20542.5|20522.5|20534.9|20514.9|5
1665657000000|2022-10-13 10:30:00|20536.3|20516.3|20532.4|20512.4|20539.9|20519.9|20532.4|20512.4|9
1665657300000|2022-10-13 10:35:00|20537.4|20517.4|20536.1|20516.1|20542.4|20522.4|20536.1|20516.1|10
1665657600000|2022-10-13 10:40:00|20534.9|20514.9|20532.4|20512.4|20534.9|20514.9|20528.7|20508.7|55
1665657900000|2022-10-13 10:45:00|20531.2|20511.2|20508.4|20488.4|20534.8|20514.8|20503.7|20483.7|51
1665658200000|2022-10-13 10:50:00|20507.2|20487.2|20517.4|20497.4|20532.4|20512.4|20505.9|20485.9|62
1665658500000|2022-10-13 10:55:00|20513.8|20493.8|20516.2|20496.2|20516.2|20496.2|20482.5|20462.5|53
1665658800000|2022-10-13 11:00:00|20513.7|20493.7|20494.7|20474.7|20513.7|20493.7|20491.1|20471.1|35
1665659100000|2022-10-13 11:05:00|20497.2|20477.2|20521|20501|20523.3|20502.2|20497.2|20463.3|41
1665659400000|2022-10-13 11:10:00|20518.5|20498.5|20487.4|20467.4|20519.6|20499.6|20487.4|20467.4|59
1665659700000|2022-10-13 11:15:00|20489.9|20469.9|20482.4|20462.4|20491.2|20471.2|20482.4|20462.4|101
1665660000000|2022-10-13 11:20:00|20483.5|20463.5|20486.2|20466.2|20507.4|20487.4|20482.4|20462.4|74
1665660300000|2022-10-13 11:25:00|20483.7|20463.7|20470.1|20450.1|20486.2|20466.2|20463.9|20443.9|36
1665660600000|2022-10-13 11:30:00|20471.4|20451.4|20445.5|20425.5|20472.6|20452.6|20445.5|20425.5|126
1665660900000|2022-10-13 11:35:00|20446.7|20426.7|20429.4|20409.4|20450.5|20430.5|20423.2|20398|208
1665661200000|2022-10-13 11:40:00|20427|20407|20422|20402|20444.5|20418.1|20414.7|20384.5|169
1665661500000|2022-10-13 11:45:00|20420.7|20400.7|20409.6|20389.6|20423.2|20403.2|20406|20386|54
1665661800000|2022-10-13 11:50:00|20410.8|20390.8|20410.9|20390.9|20439.6|20419.6|20409.6|20389.6|118
1665662100000|2022-10-13 11:55:00|20409.6|20389.6|20391.3|20371.3|20425|20405|20391.3|20371.3|390
1665662400000|2022-10-13 12:00:00|20390|20370|20376.1|20356.1|20395.1|20375.1|20370|20350|221
1665662700000|2022-10-13 12:05:00|20378.6|20358.6|20311.4|20291.4|20381.1|20361.1|20307.7|20287.7|451
1665663000000|2022-10-13 12:10:00|20351.3|20331.3|20361.4|20341.4|20402.6|20373.9|20348.9|20328.9|217
1665663300000|2022-10-13 12:15:00|20360.2|20340.2|20359|20339|20392.7|20372.7|20357.8|20337.8|71
1665663600000|2022-10-13 12:20:00|20357.8|20337.8|20340.7|20320.7|20372.5|20352.5|20334.7|20314.7|230
1665663900000|2022-10-13 12:25:00|20342|20322|20298.7|20278.7|20342|20322|20274.6|20254.6|550
1665664200000|2022-10-13 12:30:00|20296.2|20276.2|20132|20112|20296.2|20276.2|20130.5|20110.5|894
1665664500000|2022-10-13 12:35:00|20128.3|20108.3|20086.1|20066.1|20207.7|20187.7|20084.9|20064.9|820
1665664800000|2022-10-13 12:40:00|20084.9|20064.9|20081.1|20061.1|20146.2|20126.2|20061.1|20041.1|716
1665665100000|2022-10-13 12:45:00|20082.4|20062.4|20068.4|20048.4|20138.4|20118.4|20065.8|20045.8|555
1665665400000|2022-10-13 12:50:00|20067.2|20047.2|20123.4|20103.4|20155.2|20124|20060.9|20040.9|456
1665665700000|2022-10-13 12:55:00|20120.9|20100.9|20050.4|20030.4|20120.9|20100.9|20029.1|20009.1|431
1665666000000|2022-10-13 13:00:00|20049.3|20029.3|20066.2|20046.2|20072.8|20052.8|20046.6|20026.6|433
1665666300000|2022-10-13 13:05:00|20065|20045|20014.2|19994.2|20067.2|20047.2|19961.1|19941.1|464
1665666600000|2022-10-13 13:10:00|20015.4|19995.4|20035.1|20015.1|20054|20025.2|19996.8|19976.8|151
1665666900000|2022-10-13 13:15:00|20036.4|20016.4|20049.2|20029.2|20071.5|20051.5|20036.4|20011.4|198
1665667200000|2022-10-13 13:20:00|20048|20028|20054|20034|20107.7|20075.2|20039.1|20019.1|218
1665667500000|2022-10-13 13:25:00|20057.7|20037.7|20086.5|20066.5|20089|20069|20053.8|20033.8|189
1665667800000|2022-10-13 13:30:00|20084|20064|19996.4|19976.4|20086.5|20066.5|19983.9|19963.9|280
1665668100000|2022-10-13 13:35:00|19997.8|19977.8|19999.1|19979.1|20016.6|19996.6|19952.8|19932.8|228
1665668400000|2022-10-13 13:40:00|19996.6|19976.6|19982.9|19962.9|20031|20011|19982.9|19958.9|243
1665668700000|2022-10-13 13:45:00|19981.5|19961.5|19969|19949|19981.5|19961.5|19922.7|19902.7|326
1665669000000|2022-10-13 13:50:00|19966.4|19946.4|20024.9|20004.9|20037.5|20017.5|19966.4|19946.4|237
1665669300000|2022-10-13 13:55:00|20021.2|20001.2|20073|20053|20092.1|20072.1|20013.7|19993.7|292
1665669600000|2022-10-13 14:00:00|20071.8|20051.8|20038.1|20018.1|20071.8|20051.8|20005.7|19985.7|378
1665669900000|2022-10-13 14:05:00|20035.7|20015.7|19953.5|19933.5|20042|20022|19948.5|19928.5|204
1665670200000|2022-10-13 14:10:00|19951|19931|19974.6|19954.6|19992.2|19972.2|19913.5|19893.5|302
1665670500000|2022-10-13 14:15:00|19970.8|19950.8|20016.3|19996.3|20017.7|19997.7|19962.1|19935.5|192
1665670800000|2022-10-13 14:20:00|20017.6|19997.6|20033.7|20013.7|20062.4|20042.4|19984.8|19964.8|254
1665671100000|2022-10-13 14:25:00|20037.1|20017.1|20034.9|20014.9|20044.9|20024.9|19978.7|19958.7|176
1665671400000|2022-10-13 14:30:00|20033.7|20013.7|20032.1|20012.1|20049.7|20029.7|19992.4|19972.4|291
1665671700000|2022-10-13 14:35:00|20033.2|20013.2|19986|19966|20038.2|20018.2|19939.2|19919.2|417
1665672000000|2022-10-13 14:40:00|19988.7|19968.7|20011|19991|20017.2|19997.2|19956.3|19936.3|188
1665672300000|2022-10-13 14:45:00|20007.2|19987.2|20054.6|20034.6|20098.3|20078.3|20007.2|19987.2|125
1665672600000|2022-10-13 14:50:00|20079.9|20059.9|20082.3|20062.3|20101.1|20081.1|20042.4|20022.4|235
1665672900000|2022-10-13 14:55:00|20083.6|20063.6|19944.9|19924.9|20086.1|20066.1|19944.9|19924.9|239
1665673200000|2022-10-13 15:00:00|19943.6|19923.6|19913.8|19893.8|19949.7|19929.7|19904.1|19884.1|192
1665673500000|2022-10-13 15:05:00|19915.1|19895.1|19895.9|19875.9|19922.9|19901.5|19868.5|19841.2|266
1665673800000|2022-10-13 15:10:00|19894.7|19874.7|19890.7|19870.7|19894.7|19874.7|19854.8|19834.8|127
1665674100000|2022-10-13 15:15:00|19893.3|19873.3|19889.3|19869.3|19908.5|19888.5|19888.2|19868.2|129
1665674400000|2022-10-13 15:20:00|19888.2|19868.2|19966.7|19946.7|19980.8|19960.8|19885.5|19865.5|289
1665674700000|2022-10-13 15:25:00|19965.5|19945.5|20001.6|19981.6|20019|19999|19960.3|19940.3|150
1665675000000|2022-10-13 15:30:00|20000.5|19980.5|19908.2|19888.2|20026.5|20001.3|19892.1|19871.8|587
1665675300000|2022-10-13 15:35:00|19899.6|19879.6|19965.6|19945.6|19989.4|19969.4|19894.6|19874.6|399
1665675600000|2022-10-13 15:40:00|19966.9|19946.9|19898.3|19878.3|19966.9|19946.9|19895.8|19875.8|224
1665675900000|2022-10-13 15:45:00|19897|19877|19875.8|19855.8|19897.2|19877.2|19867.3|19847.3|134
1665676200000|2022-10-13 15:50:00|19874.6|19854.6|19873.4|19853.4|19896|19876|19848.5|19828.5|285
1665676500000|2022-10-13 15:55:00|19870.9|19850.9|19899.4|19879.4|19899.4|19879.4|19870.9|19850.9|159
1665676800000|2022-10-13 16:00:00|19896.9|19876.9|19905.7|19885.7|19915|19888.1|19844.6|19824.6|250
1665677100000|2022-10-13 16:05:00|19910.7|19890.7|19873.1|19853.1|19925.4|19905.4|19869.4|19849.4|172
1665677400000|2022-10-13 16:10:00|19874.4|19854.4|19887|19867|19887|19867|19856.9|19836.9|146
1665677700000|2022-10-13 16:15:00|19888.2|19868.2|19874.8|19854.8|19891|19871|19847.3|19827.3|622
1665678000000|2022-10-13 16:20:00|19871.1|19851.1|19903.9|19883.9|19921|19901|19849.9|19829.9|1020
1665678300000|2022-10-13 16:25:00|19902.6|19882.6|19865.3|19845.3|19915.1|19895.1|19865.3|19845.3|334
1665678600000|2022-10-13 16:30:00|19864|19844|19875.3|19855.3|19880.3|19860.3|19862.8|19842.8|104
1665678900000|2022-10-13 16:35:00|19876.5|19856.5|19835.7|19815.7|19890.3|19870.3|19835.7|19815.7|274
1665679200000|2022-10-13 16:40:00|19834.4|19814.4|19822.2|19802.2|19838.4|19818.4|19822.2|19802.2|217
1665679500000|2022-10-13 16:45:00|19820.9|19800.9|19845.7|19825.7|19846.9|19826.9|19819.7|19799.7|101
1665679800000|2022-10-13 16:50:00|19843.2|19823.2|19844.3|19824.3|19845.7|19825.7|19832|19812|201
1665680100000|2022-10-13 16:55:00|19840.7|19820.7|19829.6|19809.6|19844.3|19824.3|19822.1|19802.1|163
1665680400000|2022-10-13 17:00:00|19830.8|19810.8|19833.1|19813.1|19839.6|19819.6|19829.4|19809.4|255
1665680700000|2022-10-13 17:05:00|19834.4|19814.4|19829.3|19809.3|19838.1|19818.1|19825.6|19805.6|137
1665681000000|2022-10-13 17:10:00|19830.6|19810.6|19829.7|19809.7|19838.1|19818.1|19828.5|19808.5|98
1665681300000|2022-10-13 17:15:00|19828.4|19808.4|19843.4|19823.4|19845.9|19825.9|19813.4|19793.4|171
1665681600000|2022-10-13 17:20:00|19840.9|19820.9|19842|19822|19843.2|19823.2|19830.7|19810.7|434
1665681900000|2022-10-13 17:25:00|19839.5|19819.5|19853.9|19833.9|19894|19874|19834.5|19814.5|544
1665682200000|2022-10-13 17:30:00|19852.5|19832.5|19852.5|19832.5|19852.5|19832.5|19852.5|19832.5|0
1665735300000|2022-10-14 08:15:00|19853.4|19833.4|19925.2|19905.2|20045.3|20009.1|19853.4|19833.4|182
1665735600000|2022-10-14 08:20:00|19928.9|19908.9|19918.5|19898.5|19978.9|19954.9|19917.4|19897.4|122
1665735900000|2022-10-14 08:25:00|19921|19901|19875.6|19855.6|19921|19901|19874.2|19854.2|160
1665736200000|2022-10-14 08:30:00|19876.7|19856.7|19911.7|19891.7|19923.1|19891.7|19875.6|19855.6|70
1665736500000|2022-10-14 08:35:00|19910.6|19890.6|19926.9|19906.9|19938|19910.6|19910.6|19890.6|35
1665736800000|2022-10-14 08:40:00|19924.2|19904.2|19915.7|19895.7|19940.3|19920.3|19899.4|19879.4|58
1665737100000|2022-10-14 08:45:00|19916.9|19896.9|19903.2|19883.2|19925.5|19905.5|19903.2|19883.2|36
1665737400000|2022-10-14 08:50:00|19902|19882|19867|19847|19902|19882|19857|19837|78
1665737700000|2022-10-14 08:55:00|19868.1|19848.1|19879.5|19859.5|19879.5|19859.5|19868.1|19848.1|15
1665738000000|2022-10-14 09:00:00|19878.1|19858.1|19870.8|19850.8|19878.1|19858.1|19870.8|19850.8|27
1665738300000|2022-10-14 09:05:00|19868.3|19848.3|19850.8|19830.8|19868.3|19848.3|19841.2|19821.2|72
1665738600000|2022-10-14 09:10:00|19854.4|19834.4|19852.3|19832.3|19854.4|19834.4|19834.8|19814.8|98
1665738900000|2022-10-14 09:15:00|19851.1|19831.1|19832.5|19812.5|19851.1|19831.1|19832.5|19812.5|26
1665739200000|2022-10-14 09:20:00|19830|19810|19808.6|19788.6|19830|19810|19806.1|19786.1|59
1665739500000|2022-10-14 09:25:00|19796.1|19776.1|19786.1|19766.1|19796.1|19776.1|19759|19739|425
1665739800000|2022-10-14 09:30:00|19762.6|19742.6|19811|19791|19834.7|19814.7|19755.1|19735.1|202
1665740100000|2022-10-14 09:35:00|19809.9|19789.9|19833.5|19813.5|19833.5|19813.5|19809.9|19789.9|106
1665740400000|2022-10-14 09:40:00|19831|19811|19831|19811|19836|19816|19828.5|19808.5|13
1665740700000|2022-10-14 09:45:00|19827.3|19807.3|19842.3|19822.3|19847.2|19827.2|19827.3|19807.3|25
1665741000000|2022-10-14 09:50:00|19841.2|19821.2|19846|19826|19848.5|19828.5|19841|19821|14
1665741300000|2022-10-14 09:55:00|19847.1|19827.1|19853.6|19833.6|19861|19841|19847.1|19827.1|148
1665741600000|2022-10-14 10:00:00|19852.5|19832.5|19865.5|19845.5|19875.1|19850.7|19825|19805|78
1665741900000|2022-10-14 10:05:00|19866.9|19846.9|19888.2|19868.2|19890.7|19870.7|19866.9|19846.9|67
1665742200000|2022-10-14 10:10:00|19889.4|19869.4|19875.7|19855.7|19893.2|19873.2|19875.7|19855.7|13
1665742500000|2022-10-14 10:15:00|19877|19857|19894.5|19874.5|19896.8|19876.8|19870.9|19850.9|38
1665742800000|2022-10-14 10:20:00|19893.2|19873.2|19882.2|19862.2|19898.2|19878.2|19869.7|19849.7|73
1665743100000|2022-10-14 10:25:00|19880.8|19860.8|19930|19910|19931.8|19911.4|19875.8|19855.8|122
1665743400000|2022-10-14 10:30:00|19931.4|19911.4|19924.8|19904.8|19964.8|19944.8|19924.8|19904.8|145
1665743700000|2022-10-14 10:35:00|19926.2|19906.2|19952.3|19932.3|19954.8|19934.8|19926.2|19906.2|41
1665744000000|2022-10-14 10:40:00|19951.1|19931.1|19952.7|19932.7|19955|19935|19937.5|19917.5|46
1665744300000|2022-10-14 10:45:00|19954|19934|19954.9|19934.9|19965.1|19940|19946.3|19922.6|8
1665744600000|2022-10-14 10:50:00|19957.4|19937.4|19945.1|19925.1|19958.8|19938.8|19944|19924|9
1665744900000|2022-10-14 10:55:00|19944|19924|19938.4|19918.4|19954.7|19924|19922.4|19902.4|45
1665745200000|2022-10-14 11:00:00|19939.7|19919.7|19953.3|19933.3|19953.3|19933.3|19930.8|19910.8|36
1665745500000|2022-10-14 11:05:00|19950.8|19930.8|19928.5|19908.5|19955.8|19935.8|19924.7|19904.7|31
1665745800000|2022-10-14 11:10:00|19929.7|19909.7|19942.1|19922.1|19947.1|19927.1|19926|19906|103
1665746100000|2022-10-14 11:15:00|19944.4|19924.4|19942.3|19922.3|19956|19930.8|19939.8|19916|28
1665746400000|2022-10-14 11:20:00|19943.5|19923.5|19920.2|19900.2|19943.5|19923.5|19920.2|19900.2|222
1665746700000|2022-10-14 11:25:00|19919|19899|19920.9|19900.9|19920.9|19900.9|19886.3|19866.3|86
1665747000000|2022-10-14 11:30:00|19918.4|19898.4|19913.4|19893.4|19918.4|19898.4|19910.9|19890.9|24
1665747300000|2022-10-14 11:35:00|19914.7|19894.7|19923.4|19903.4|19925.9|19905.9|19913.4|19893.4|46
1665747600000|2022-10-14 11:40:00|19920.9|19900.9|19860.9|19840.9|19925.9|19905.9|19860.9|19840.9|45
1665747900000|2022-10-14 11:45:00|19863.4|19843.4|19771.2|19751.2|19863.4|19843.4|19771.2|19751.2|76
1665748200000|2022-10-14 11:50:00|19767.6|19747.6|19752.9|19732.9|19802.4|19782.4|19752.9|19732.9|85
1665748500000|2022-10-14 11:55:00|19751.6|19731.6|19747.9|19727.9|19765|19745|19740.4|19720.4|167
1665748800000|2022-10-14 12:00:00|19746.8|19726.8|19815|19795|19820|19800|19738.1|19718.1|196
1665749100000|2022-10-14 12:05:00|19816.2|19796.2|19792.5|19772.5|19828.7|19808.7|19788.6|19768.6|123
1665749400000|2022-10-14 12:10:00|19793.8|19773.8|19793.6|19773.6|19848|19828|19791.3|19771.3|250
1665749700000|2022-10-14 12:15:00|19792.5|19772.5|19747.2|19727.2|19792.5|19772.5|19743.6|19723.6|94
1665750000000|2022-10-14 12:20:00|19746.1|19726.1|19759.9|19739.9|19771.1|19751.1|19733.8|19713.8|93
1665750300000|2022-10-14 12:25:00|19760.9|19740.9|19744.9|19724.9|19767.4|19747.4|19744.9|19724.9|73
1665750600000|2022-10-14 12:30:00|19738.9|19718.9|19742.6|19722.6|19752.4|19732.4|19723.9|19703.9|164
1665750900000|2022-10-14 12:35:00|19741.2|19721.2|19728.5|19708.5|19743.3|19723.3|19708.7|19688.7|176
1665751200000|2022-10-14 12:40:00|19729.6|19709.6|19731.9|19711.9|19764.4|19744.4|19724.6|19704.6|125
1665751500000|2022-10-14 12:45:00|19729.4|19709.4|19707.1|19687.1|19731.7|19711.7|19707.1|19687.1|82
1665751800000|2022-10-14 12:50:00|19705.6|19685.6|19713.4|19693.4|19749.6|19729.6|19703.6|19683.6|163
1665752100000|2022-10-14 12:55:00|19714.8|19694.8|19757.1|19737.1|19788.2|19768.2|19696.1|19676.1|264
1665752400000|2022-10-14 13:00:00|19755.7|19735.7|19792.8|19772.8|19796.6|19776.6|19750.5|19730.5|95
1665752700000|2022-10-14 13:05:00|19791.6|19771.6|20006.9|19986.9|20065.4|20045.4|19788|19768|486
1665753000000|2022-10-14 13:10:00|20003.3|19983.3|20060.6|20040.6|20085.8|20065.8|20002.1|19982.1|366
1665753300000|2022-10-14 13:15:00|20061.9|20041.9|20004.6|19984.6|20113.1|20093.1|20003.2|19983.2|213
1665753600000|2022-10-14 13:20:00|19998.2|19978.2|20015.9|19995.9|20038.4|20018.4|19983.2|19963.2|153
1665753900000|2022-10-14 13:25:00|20018.6|19998.6|19914|19894|20033.4|20013.4|19914|19894|403
1665754200000|2022-10-14 13:30:00|19909|19889|19842.8|19822.8|19946.7|19926.7|19832.3|19812.3|266
1665754500000|2022-10-14 13:35:00|19846.9|19826.9|19937|19917|19978.2|19958.2|19846.9|19821.9|168
1665754800000|2022-10-14 13:40:00|19939.5|19919.5|19813.6|19793.6|19939.5|19919.5|19813.6|19793.6|227
1665755100000|2022-10-14 13:45:00|19811.1|19791.1|19738.2|19718.2|19819|19791.3|19738.2|19718.2|247
1665755400000|2022-10-14 13:50:00|19737|19717|19720.5|19700.5|19755.5|19735.5|19699.5|19679.5|232
1665755700000|2022-10-14 13:55:00|19721.6|19701.6|19649.9|19629.9|19729.3|19709.3|19636.4|19616.4|531
1665756000000|2022-10-14 14:00:00|19648.5|19628.5|19687.4|19667.4|19696|19667.4|19622.6|19602.6|314
1665756300000|2022-10-14 14:05:00|19686.2|19666.2|19628.7|19608.7|19686.2|19666.2|19621.4|19601.4|149
1665756600000|2022-10-14 14:10:00|19626.2|19606.2|19632.5|19612.5|19654.8|19634.8|19621.2|19601.2|163
1665756900000|2022-10-14 14:15:00|19631.4|19611.4|19624.8|19604.8|19639.8|19619.8|19600.2|19580.2|197
1665757200000|2022-10-14 14:20:00|19621.2|19601.2|19586.1|19566.1|19648.6|19621.1|19577.5|19557.5|209
1665757500000|2022-10-14 14:25:00|19587.3|19567.3|19641.1|19621.1|19650|19630|19586.3|19566.3|166
1665757800000|2022-10-14 14:30:00|19638.8|19618.8|19581.5|19561.5|19638.8|19618.8|19581.5|19561.5|193
1665758100000|2022-10-14 14:35:00|19575.1|19555.1|19572.8|19552.8|19620.1|19600.1|19569.2|19545.3|321
1665758400000|2022-10-14 14:40:00|19574|19554|19551.9|19531.9|19574|19554|19550.6|19530.2|479
1665758700000|2022-10-14 14:45:00|19549.6|19529.6|19553|19533|19592.4|19572.4|19546|19526|248
1665759000000|2022-10-14 14:50:00|19551.7|19531.7|19590.3|19570.3|19601.5|19570.3|19547.1|19527.1|264
1665759300000|2022-10-14 14:55:00|19592.8|19572.8|19595.3|19575.3|19639|19619|19587.8|19567.8|176
1665759600000|2022-10-14 15:00:00|19594.2|19574.2|19595.3|19575.3|19620.3|19600.3|19591.6|19571.6|122
1665759900000|2022-10-14 15:05:00|19591.6|19571.6|19591.8|19571.8|19619.3|19599.3|19589.1|19569.1|85
1665760200000|2022-10-14 15:10:00|19590.7|19570.7|19593.4|19573.4|19604.3|19584.3|19585.9|19565.9|650
1665760500000|2022-10-14 15:15:00|19593.3|19573.3|19575.4|19555.4|19595.6|19575.6|19575.4|19555.4|589
1665760800000|2022-10-14 15:20:00|19576.6|19556.6|19522.8|19502.8|19576.6|19556.6|19510.7|19490.7|499
1665761100000|2022-10-14 15:25:00|19521.4|19501.4|19513|19493|19535.1|19515.1|19512.8|19492.8|271
1665761400000|2022-10-14 15:30:00|19511.8|19491.8|19488.8|19468.8|19516.4|19496.4|19488.8|19468.8|302
1665761700000|2022-10-14 15:35:00|19489.9|19469.9|19472.6|19452.6|19491.3|19471.3|19471.4|19451.4|628
1665762000000|2022-10-14 15:40:00|19475.1|19455.1|19433.3|19413.3|19478.9|19458.9|19428.1|19408.1|549
1665762300000|2022-10-14 15:45:00|19432.1|19412.1|19409.8|19389.8|19477.2|19457.2|19409.8|19386.9|340
1665762600000|2022-10-14 15:50:00|19411|19391|19398.8|19378.8|19420.5|19400.5|19389.3|19369.3|1229
1665762900000|2022-10-14 15:55:00|19400|19380|19412.9|19392.9|19413.8|19393.8|19394.2|19374.2|249
1665763200000|2022-10-14 16:00:00|19410.4|19390.4|19399.6|19379.6|19411.7|19391.7|19383.7|19355.8|348
1665763500000|2022-10-14 16:05:00|19398.5|19378.5|19413.5|19393.5|19427.1|19407.1|19397.3|19377.3|396
1665763800000|2022-10-14 16:10:00|19416|19396|19412.1|19392.1|19423.5|19403.5|19411|19391|325
1665764100000|2022-10-14 16:15:00|19413.5|19393.5|19445.9|19425.9|19448.4|19428.4|19411|19391|338
1665764400000|2022-10-14 16:20:00|19444.6|19424.6|19487.3|19467.3|19489.6|19469.6|19430|19410|995
1665764700000|2022-10-14 16:25:00|19488.6|19468.6|19572.8|19552.8|19572.8|19552.8|19487.3|19467.3|590
1665765000000|2022-10-14 16:30:00|19575.3|19555.3|19553.9|19533.9|19583.9|19563.9|19547.8|19527.8|207
1665765300000|2022-10-14 16:35:00|19558.9|19538.9|19551|19511|19558.9|19538.9|19528.9|19507.4|198
1665765600000|2022-10-14 16:40:00|19542.1|19522.1|19546.9|19526.9|19551.9|19531.9|19526.9|19506.9|142
1665765900000|2022-10-14 16:45:00|19549.4|19529.4|19540.4|19520.4|19551.9|19531.9|19519.6|19499.6|268
1665766200000|2022-10-14 16:50:00|19540.3|19520.3|19548|19528|19548|19528|19539|19519|452
1665766500000|2022-10-14 16:55:00|19546.7|19526.7|19525.5|19505.5|19546.7|19526.7|19525.5|19505.5|149
1665766800000|2022-10-14 17:00:00|19526.9|19506.9|19524.2|19504.2|19529.2|19509.2|19510.7|19490.7|127
1665767100000|2022-10-14 17:05:00|19520.5|19500.5|19516.6|19496.6|19526.4|19506.4|19515.3|19495.3|171
1665767400000|2022-10-14 17:10:00|19515.5|19495.5|19552.4|19532.4|19556|19533.5|19513|19493|198
1665767700000|2022-10-14 17:15:00|19554.9|19534.9|19522.1|19502.1|19554.9|19534.9|19522.1|19502.1|103
1665768000000|2022-10-14 17:20:00|19521|19501|19513.7|19493.7|19521|19501|19506.6|19486.6|93
1665768300000|2022-10-14 17:25:00|19512.5|19492.5|19513.7|19493.7|19521.4|19501.4|19502.5|19482.5|198
1665994500000|2022-10-17 08:15:00|19538.9|19478.9|19603.2|19583.2|19658.9|19627.1|19538.2|19478.9|337
1665994800000|2022-10-17 08:20:00|19604.3|19584.3|19617.8|19597.8|19642.1|19614.6|19581.4|19561.4|146
1665995100000|2022-10-17 08:25:00|19616.7|19596.7|19555.3|19535.3|19616.7|19596.7|19547.1|19527.1|78
1665995400000|2022-10-17 08:30:00|19552.8|19532.8|19580.3|19560.3|19602.8|19582.8|19551.7|19531.7|77
1665995700000|2022-10-17 08:35:00|19577.8|19557.8|19581.7|19561.7|19584.5|19564.5|19541.7|19521.7|49
1665996000000|2022-10-17 08:40:00|19583.1|19563.1|19586.7|19566.7|19600.2|19580.2|19580.2|19560.2|16
1665996300000|2022-10-17 08:45:00|19584.2|19564.2|19556.6|19536.6|19584.2|19564.2|19556.6|19536.6|25
1665996600000|2022-10-17 08:50:00|19554.5|19534.5|19570.6|19550.6|19573.1|19553.1|19529.5|19502|36
1665996900000|2022-10-17 08:55:00|19573.4|19553.4|19544.8|19524.8|19595.6|19575.6|19544.8|19524.8|44
1665997200000|2022-10-17 09:00:00|19545.9|19525.9|19562.3|19542.3|19569.8|19549.8|19545.9|19525.9|20
1665997500000|2022-10-17 09:05:00|19567.3|19547.3|19572.6|19552.6|19608.4|19588.4|19567.3|19547.3|84
1665997800000|2022-10-17 09:10:00|19571.6|19551.6|19574.4|19554.4|19574.4|19554.4|19541.2|19521.2|69
1665998100000|2022-10-17 09:15:00|19571.9|19551.9|19545.8|19525.8|19571.9|19551.9|19542.6|19522.6|63
1665998400000|2022-10-17 09:20:00|19544.4|19524.4|19577.6|19557.6|19578.7|19558.7|19544.4|19524.4|230
1665998700000|2022-10-17 09:25:00|19574.7|19554.7|19618.3|19598.3|19618.3|19598.3|19552.2|19530.4|87
1665999000000|2022-10-17 09:30:00|19619.4|19599.4|19656.5|19636.5|19672.9|19652.9|19605.4|19585.4|71
1665999300000|2022-10-17 09:35:00|19657.9|19637.9|19624.3|19604.3|19657.9|19637.9|19624.3|19604.3|25
1665999600000|2022-10-17 09:40:00|19625.4|19605.4|19610.4|19590.4|19627.2|19607.2|19605.4|19585.4|19
1665999900000|2022-10-17 09:45:00|19613.2|19593.2|19606.1|19586.1|19629.3|19609.3|19593.2|19573.2|30
1666000200000|2022-10-17 09:50:00|19607.2|19587.2|19592.5|19572.5|19623.2|19596.8|19592.5|19572.5|17
1666000500000|2022-10-17 09:55:00|19595|19575|19611.8|19591.8|19619.6|19591.8|19591.4|19571.4|34
1666000800000|2022-10-17 10:00:00|19620.3|19600.3|19607.5|19587.5|19620.3|19600.3|19590.3|19570.3|42
1666001100000|2022-10-17 10:05:00|19605|19585|19643.2|19623.2|19648.2|19625.7|19605|19585|13
1666001400000|2022-10-17 10:10:00|19645.7|19625.7|19698.5|19678.5|19698.5|19678.5|19636.4|19616.4|78
1666001700000|2022-10-17 10:15:00|19699.9|19679.9|19713.8|19693.8|19715.3|19695.3|19693.8|19673.8|91
1666002000000|2022-10-17 10:20:00|19714.9|19694.9|19701.3|19681.3|19719.9|19699.9|19701.3|19681.3|40
1666002300000|2022-10-17 10:25:00|19696.3|19676.3|19676.3|19656.3|19697.7|19677.7|19671.3|19651.3|28
1666002600000|2022-10-17 10:30:00|19674.9|19654.9|19673.1|19653.1|19677|19657|19654.2|19634.2|40
1666002900000|2022-10-17 10:35:00|19672|19652|19642.7|19622.7|19675.9|19653.1|19642.7|19622.7|26
1666003200000|2022-10-17 10:40:00|19645.2|19625.2|19695.2|19635.2|19695.2|19646.6|19645.2|19625.2|79
1666003500000|2022-10-17 10:45:00|19698|19638|19691.2|19671.2|19698|19676.2|19673|19638|53
1666003800000|2022-10-17 10:50:00|19689.8|19669.8|19701.9|19681.9|19706.9|19686.9|19686.2|19663|27
1666004100000|2022-10-17 10:55:00|19703|19683|19660.1|19640.1|19705.9|19685.9|19660.1|19640.1|52
1666004400000|2022-10-17 11:00:00|19655.1|19635.1|19649|19629|19655.1|19635.1|19643.7|19623.7|14
1666004700000|2022-10-17 11:05:00|19647.6|19627.6|19629|19609|19656.2|19636.2|19626.5|19602.6|25
1666005000000|2022-10-17 11:10:00|19632.6|19612.6|19588.6|19568.6|19637.6|19617.6|19588.6|19568.6|15
1666005300000|2022-10-17 11:15:00|19589.7|19569.7|19602.2|19582.2|19602.2|19582.2|19589.7|19569.7|12
1666005600000|2022-10-17 11:20:00|19600.8|19580.8|19605.7|19585.7|19607.2|19587.2|19599.7|19579.7|19
1666005900000|2022-10-17 11:25:00|19603.2|19583.2|19571.1|19551.1|19605|19583.2|19569.7|19549.7|12
1666006200000|2022-10-17 11:30:00|19569.7|19549.7|19598.2|19578.2|19598.2|19578.2|19569.7|19549.7|35
1666006500000|2022-10-17 11:35:00|19595.7|19575.7|19571.8|19551.8|19621.8|19601.8|19570.7|19550.7|61
1666006800000|2022-10-17 11:40:00|19570.7|19550.7|19557.5|19537.5|19571.8|19551.8|19549.6|19529.6|66
1666007100000|2022-10-17 11:45:00|19558.9|19538.9|19595|19575|19595|19575|19550.7|19530.7|156
1666007400000|2022-10-17 11:50:00|19596|19576|19622.1|19602.1|19623.5|19603.5|19588.9|19568.9|62
1666007700000|2022-10-17 11:55:00|19624.6|19604.6|19608.1|19588.1|19624.6|19604.6|19603.1|19583.1|88
1666008000000|2022-10-17 12:00:00|19606.7|19586.7|19606.7|19586.7|19614.9|19594.9|19554.2|19534.2|279
1666008300000|2022-10-17 12:05:00|19607.7|19587.7|19592.7|19572.7|19608.8|19588.8|19582.7|19562.7|151
1666008600000|2022-10-17 12:10:00|19591.7|19571.7|19597.7|19577.7|19599.1|19579.1|19586.7|19566.7|77
1666008900000|2022-10-17 12:15:00|19596.6|19576.6|19592.7|19572.7|19597.7|19577.7|19571.6|19551.6|114
1666009200000|2022-10-17 12:20:00|19593.8|19573.8|19676.2|19656.2|19679.8|19659.8|19590.2|19570.2|241
1666009500000|2022-10-17 12:25:00|19677.3|19657.3|19622.3|19602.3|19679.8|19659.8|19622.3|19602.3|124
1666009800000|2022-10-17 12:30:00|19615.2|19595.2|19528.7|19508.7|19624.8|19604.8|19528.7|19508.7|144
1666010100000|2022-10-17 12:35:00|19527.6|19507.6|19495.5|19475.5|19527.6|19507.6|19495.5|19475.5|176
1666010400000|2022-10-17 12:40:00|19494.5|19474.5|19521.6|19501.6|19521.6|19501.6|19486.6|19466.6|148
1666010700000|2022-10-17 12:45:00|19519.1|19499.1|19502.3|19482.3|19528|19508|19490.2|19470.2|114
1666011000000|2022-10-17 12:50:00|19503.7|19483.7|19504.1|19484.1|19519.1|19499.1|19496.2|19476.2|53
1666011300000|2022-10-17 12:55:00|19501.2|19481.2|19560.1|19540.1|19568|19548|19495.1|19475.1|185
1666011600000|2022-10-17 13:00:00|19562.6|19542.6|19483|19463|19565.5|19545.5|19470.5|19450.5|112
1666011900000|2022-10-17 13:05:00|19481.5|19461.5|19454|19434|19488.3|19468.3|19454|19434|88
1666012200000|2022-10-17 13:10:00|19452.6|19432.6|19479|19459|19494.4|19474.4|19451.5|19431.5|116
1666012500000|2022-10-17 13:15:00|19482.5|19462.5|19507.5|19487.5|19507.5|19487.5|19467.9|19447.9|102
1666012800000|2022-10-17 13:20:00|19505|19485|19527.1|19507.1|19549.6|19529.6|19505|19482.9|162
1666013100000|2022-10-17 13:25:00|19526.1|19506.1|19587.5|19567.5|19604.6|19584.6|19526.1|19506.1|210
1666013400000|2022-10-17 13:30:00|19584.6|19564.6|19580.7|19560.7|19609.2|19589.2|19577.5|19557.5|119
1666013700000|2022-10-17 13:35:00|19579.6|19559.6|19563.5|19543.5|19579.6|19559.6|19515|19495|237
1666014000000|2022-10-17 13:40:00|19562.4|19542.4|19521|19501|19572.8|19552.8|19521|19496|131
1666014300000|2022-10-17 13:45:00|19517.8|19497.8|19490.6|19470.6|19554.5|19534.5|19490.6|19470.6|260
1666014600000|2022-10-17 13:50:00|19489.5|19469.5|19448.5|19428.5|19489.5|19469.5|19444.9|19424.9|211
1666014900000|2022-10-17 13:55:00|19449.9|19429.9|19453.4|19433.4|19482.7|19462.7|19444.9|19424.9|189
1666015200000|2022-10-17 14:00:00|19454.5|19434.5|19456.2|19436.2|19498.8|19478.8|19444.9|19424.9|226
1666015500000|2022-10-17 14:05:00|19459.8|19439.8|19468|19448|19478.4|19458.4|19456.6|19436.6|88
1666015800000|2022-10-17 14:10:00|19474.1|19454.1|19489.8|19469.8|19523.4|19503.4|19474.1|19454.1|217
1666016100000|2022-10-17 14:15:00|19494.8|19474.8|19465.8|19445.8|19504.8|19484.8|19465.8|19445.8|110
1666016400000|2022-10-17 14:20:00|19463.3|19443.3|19471.5|19451.5|19475.8|19455.8|19460.8|19440.8|119
1666016700000|2022-10-17 14:25:00|19472.6|19452.6|19455.1|19435.1|19474|19454|19454|19434|217
1666017000000|2022-10-17 14:30:00|19438|19398|19429.7|19409.7|19438|19414|19415.1|19395.1|175
1666017300000|2022-10-17 14:35:00|19431.2|19411.2|19409.8|19389.8|19456.1|19436.1|19401.2|19381.2|243
1666017600000|2022-10-17 14:40:00|19408.7|19388.7|19422.6|19402.6|19445.4|19425.4|19407.3|19385.1|124
1666017900000|2022-10-17 14:45:00|19424.7|19404.7|19450.4|19430.4|19451.5|19431.5|19414.7|19394.7|127
1666018200000|2022-10-17 14:50:00|19449.3|19429.3|19435.4|19415.4|19457.9|19437.9|19430.4|19410.4|84
1666018500000|2022-10-17 14:55:00|19436.4|19416.4|19524.2|19504.2|19533.2|19513.2|19436.4|19416.4|216
1666018800000|2022-10-17 15:00:00|19523.2|19503.2|19454.2|19434.2|19524.2|19504.2|19446.7|19426.7|176
1666019100000|2022-10-17 15:05:00|19458.2|19438.2|19464.2|19444.2|19467.8|19447.8|19456.7|19436.7|75
1666019400000|2022-10-17 15:10:00|19463.1|19443.1|19417.4|19397.4|19463.1|19443.1|19417.4|19397.4|77
1666019700000|2022-10-17 15:15:00|19416|19396|19378.9|19358.9|19416|19396|19373.2|19353.2|282
1666020000000|2022-10-17 15:20:00|19377.8|19357.8|19359.3|19339.3|19377.8|19357.8|19358.2|19338.2|234
1666020300000|2022-10-17 15:25:00|19357.9|19337.9|19344.6|19324.6|19358.2|19338.2|19335.4|19315.4|205
1666020600000|2022-10-17 15:30:00|19340.3|19320.3|19291.1|19271.1|19347.1|19320.3|19286.4|19266.4|338
1666020900000|2022-10-17 15:35:00|19290|19270|19335.6|19315.6|19344.2|19324.2|19233.6|19213.6|406
1666021200000|2022-10-17 15:40:00|19333.1|19313.1|19264.9|19244.9|19344.6|19324.6|19264.9|19244.9|115
1666021500000|2022-10-17 15:45:00|19266.4|19246.4|19236|19216|19287.1|19267.1|19233.5|19213.5|169
1666021800000|2022-10-17 15:50:00|19235|19215|19227.4|19207.4|19238.1|19218.1|19215.3|19195.3|191
1666022100000|2022-10-17 15:55:00|19224.6|19204.6|19204.6|19184.6|19232.1|19212.1|19198.9|19178.9|154
1666022400000|2022-10-17 16:00:00|19202.1|19182.1|19202.1|19182.1|19212.1|19192.1|19193.5|19173.5|115
1666022700000|2022-10-17 16:05:00|19207.1|19187.1|19277|19257|19293.5|19273.5|19207.1|19187.1|299
1666023000000|2022-10-17 16:10:00|19278.5|19258.5|19285.9|19265.9|19288.5|19268.5|19262.4|19242.4|273
1666023300000|2022-10-17 16:15:00|19283.4|19263.4|19326.6|19306.6|19335.6|19315.6|19282.4|19261.3|158
1666023600000|2022-10-17 16:20:00|19324.5|19304.5|19318.7|19298.7|19377.7|19357.7|19309.1|19289.1|664
1666023900000|2022-10-17 16:25:00|19319.8|19299.8|19332.3|19312.3|19345.8|19325.8|19319.8|19299.8|201
1666024200000|2022-10-17 16:30:00|19330.8|19310.8|19385.8|19365.8|19388|19368|19329.4|19309.4|189
1666024500000|2022-10-17 16:35:00|19390.1|19370.1|19398.6|19378.6|19408.3|19388.3|19359.7|19339.7|170
1666024800000|2022-10-17 16:40:00|19395.8|19375.8|19385.4|19365.4|19395.8|19375.8|19369.7|19349.7|113
1666025100000|2022-10-17 16:45:00|19387.9|19367.9|19375|19355|19405|19385|19370.3|19350.3|114
1666025400000|2022-10-17 16:50:00|19376.4|19356.4|19368.5|19348.5|19385.3|19360|19366.4|19343.9|57
1666025700000|2022-10-17 16:55:00|19367.5|19347.5|19338.9|19318.9|19381|19361|19338.9|19318.9|147
1666026000000|2022-10-17 17:00:00|19333.9|19313.9|19331|19311|19338.5|19318.5|19323.5|19303.5|99
1666026300000|2022-10-17 17:05:00|19330.6|19310.6|19327|19307|19332|19312|19321.3|19301.3|64
1666026600000|2022-10-17 17:10:00|19328.1|19308.1|19329.5|19309.5|19332|19312|19326.7|19306.7|26
1666026900000|2022-10-17 17:15:00|19328.4|19308.4|19315.9|19295.9|19338.1|19318.1|19315.9|19295.9|139
1666027200000|2022-10-17 17:20:00|19314.5|19294.5|19302.4|19282.4|19321.3|19301.3|19297.4|19277.4|337
1666027500000|2022-10-17 17:25:00|19298.8|19278.8|19339|19299|19351.5|19319.5|19298.8|19278.8|250
1666080900000|2022-10-18 08:15:00|19349.7|19289.7|19360.7|19320.7|19424.2|19403.8|19341.5|19289.7|197
1666081200000|2022-10-18 08:20:00|19362.1|19322.1|19327.1|19307.1|19366.3|19346.3|19326.1|19306.1|42
1666081500000|2022-10-18 08:25:00|19326.1|19306.1|19339.6|19319.6|19339.6|19319.6|19326.1|19306.1|26
1666081800000|2022-10-18 08:30:00|19338.1|19318.1|19351.7|19331.7|19364.2|19344.2|19337.1|19317.1|43
1666082100000|2022-10-18 08:35:00|19350.6|19330.6|19346.9|19326.9|19363.8|19343.8|19328.3|19301.4|112
1666082400000|2022-10-18 08:40:00|19354.2|19334.2|19365.2|19345.2|19386.6|19366.6|19354.2|19334.2|34
1666082700000|2022-10-18 08:45:00|19366.2|19346.2|19400.2|19380.2|19408.9|19388.9|19359.1|19339.1|124
1666083000000|2022-10-18 08:50:00|19399.2|19379.2|19382.1|19362.1|19401.7|19381.7|19373.5|19353.5|52
1666083300000|2022-10-18 08:55:00|19381|19361|19352.4|19332.4|19381|19361|19349.9|19329.5|25
1666083600000|2022-10-18 09:00:00|19349.9|19329.9|19282.4|19262.4|19349.9|19329.9|19278.9|19258.9|70
1666083900000|2022-10-18 09:05:00|19281.4|19261.4|19300.5|19280.5|19303|19283|19257.4|19237.4|89
1666084200000|2022-10-18 09:10:00|19295.5|19275.5|19285.5|19265.5|19303|19283|19285.5|19265.5|38
1666084500000|2022-10-18 09:15:00|19284.5|19264.5|19263.4|19243.4|19284.5|19264.5|19263.4|19243.4|30
1666084800000|2022-10-18 09:20:00|19260.9|19240.9|19242.4|19222.4|19260.9|19240.9|19241.3|19221.3|94
1666085100000|2022-10-18 09:25:00|19242.3|19222.3|19251.9|19231.9|19251.9|19231.9|19242.3|19222.3|6
1666085400000|2022-10-18 09:30:00|19253|19233|19268.4|19248.4|19270.9|19250.9|19253|19233|9
1666085700000|2022-10-18 09:35:00|19270.9|19250.9|19275.4|19255.4|19275.4|19255.4|19252.3|19232.3|39
1666086000000|2022-10-18 09:40:00|19276.5|19256.5|19278.3|19258.3|19281.9|19261.9|19273.3|19253.3|20
1666086300000|2022-10-18 09:45:00|19277.3|19257.3|19308.7|19288.7|19312.9|19292.9|19267.3|19247.3|37
1666086600000|2022-10-18 09:50:00|19306.6|19286.6|19335.8|19315.8|19344.3|19324.3|19304.3|19284.3|34
1666086900000|2022-10-18 09:55:00|19338.3|19318.3|19316.8|19296.8|19338.3|19318.3|19315.4|19295.4|26
1666087200000|2022-10-18 10:00:00|19315.8|19295.8|19305.3|19285.3|19315.8|19295.8|19293.7|19272.2|25
1666087500000|2022-10-18 10:05:00|19304.3|19284.3|19314.3|19294.3|19314.3|19294.3|19301.8|19281.8|6
1666087800000|2022-10-18 10:10:00|19313.2|19293.2|19310.7|19290.7|19322.2|19293.2|19308.2|19282.2|9
1666088100000|2022-10-18 10:15:00|19313.2|19293.2|19345.7|19325.7|19346.7|19326.7|19310.7|19290.7|17
1666088400000|2022-10-18 10:20:00|19346.7|19326.7|19336.7|19316.7|19348.2|19328.2|19336.7|19316.7|9
1666088700000|2022-10-18 10:25:00|19341.3|19321.3|19298.2|19278.2|19344.8|19324.8|19295.7|19275.7|45
1666089000000|2022-10-18 10:30:00|19297.1|19277.1|19291.7|19271.7|19297.1|19277.1|19290.6|19270.6|5
1666089300000|2022-10-18 10:35:00|19290.6|19270.6|19307.7|19287.7|19307.7|19287.7|19286.7|19266.7|13
1666089600000|2022-10-18 10:40:00|19306.7|19286.7|19273.3|19253.3|19306.7|19286.7|19273.3|19253.3|24
1666089900000|2022-10-18 10:45:00|19274.4|19254.4|19238.1|19218.1|19274.4|19254.4|19227|19207|39
1666090200000|2022-10-18 10:50:00|19237|19217|19251.4|19231.4|19251.4|19231.4|19220.4|19200.4|42
1666090500000|2022-10-18 10:55:00|19253.9|19233.9|19252.8|19232.8|19256|19236|19251.4|19231.4|8
1666090800000|2022-10-18 11:00:00|19251.8|19231.8|19243.2|19223.2|19251.8|19231.8|19239.7|19219.7|8
1666091100000|2022-10-18 11:05:00|19245.7|19225.7|19245.3|19225.3|19248.2|19228.2|19243.2|19223.2|13
1666091400000|2022-10-18 11:10:00|19246.8|19226.8|19265.3|19245.3|19265.3|19245.3|19242.8|19222.8|52
1666091700000|2022-10-18 11:15:00|19264.2|19244.2|19251.3|19231.3|19267.8|19247.8|19243.8|19223.8|22
1666092000000|2022-10-18 11:20:00|19250.3|19230.3|19287.3|19267.3|19296.3|19276.3|19248.8|19228.8|54
1666092300000|2022-10-18 11:25:00|19292.8|19272.8|19234.8|19214.8|19294.8|19274.8|19228.8|19208.8|129
1666092600000|2022-10-18 11:30:00|19233.8|19213.8|19230.6|19210.6|19241.7|19221.7|19224.6|19204.6|54
1666092900000|2022-10-18 11:35:00|19232.1|19212.1|19243.3|19223.3|19261.9|19241.9|19232.1|19212.1|55
1666093200000|2022-10-18 11:40:00|19245.8|19225.8|19235.2|19215.2|19250.8|19230.8|19218.7|19198.7|80
1666093500000|2022-10-18 11:45:00|19234.1|19214.1|19215.6|19195.6|19234.1|19214.1|19205.4|19185.4|97
1666093800000|2022-10-18 11:50:00|19213.1|19193.1|19217.6|19197.6|19229.5|19203.1|19208.5|19185.6|34
1666094100000|2022-10-18 11:55:00|19220.1|19200.1|19226.6|19206.6|19234.1|19214.1|19220.1|19200.1|27
1666094400000|2022-10-18 12:00:00|19222.6|19202.6|19209.1|19189.1|19228.7|19208.7|19206|19186|147
1666094700000|2022-10-18 12:05:00|19210.1|19190.1|19186.5|19166.5|19226.8|19202.6|19183.2|19163.2|311
1666095000000|2022-10-18 12:10:00|19183|19163|19207.6|19187.6|19211.1|19191.1|19171.5|19151.5|84
1666095300000|2022-10-18 12:15:00|19206.1|19186.1|19244.6|19224.6|19264.2|19244.2|19201.1|19181.1|95
1666095600000|2022-10-18 12:20:00|19242.1|19222.1|19223.8|19203.8|19244.6|19224.6|19205|19185|51
1666095900000|2022-10-18 12:25:00|19222.7|19202.7|19189.8|19169.8|19224.2|19204.2|19189.8|19169.8|76
1666096200000|2022-10-18 12:30:00|19182.5|19162.5|19195|19175|19205|19185|19182.5|19162.5|91
1666096500000|2022-10-18 12:35:00|19196|19176|19229.1|19209.1|19249.2|19229.2|19196|19176|120
1666096800000|2022-10-18 12:40:00|19227.7|19207.7|19413.3|19393.3|19429.3|19409.3|19225.2|19205.2|592
1666097100000|2022-10-18 12:45:00|19417.2|19397.2|19341.2|19321.2|19431.8|19411.8|19341.2|19321.2|154
1666097400000|2022-10-18 12:50:00|19340.1|19320.1|19311.6|19291.6|19340.1|19320.1|19300.5|19280.5|147
1666097700000|2022-10-18 12:55:00|19310.1|19290.1|19308|19288|19328|19308|19290.5|19270.5|155
1666098000000|2022-10-18 13:00:00|19298.4|19278.4|19209.5|19189.5|19298.4|19278.4|19209.5|19189.5|110
1666098300000|2022-10-18 13:05:00|19207.4|19187.4|19138|19118|19207.4|19187.4|19122.6|19102.6|182
1666098600000|2022-10-18 13:10:00|19136.5|19116.5|19074.9|19054.9|19137.6|19117.6|19064.9|19044.9|211
1666098900000|2022-10-18 13:15:00|19076.3|19056.3|19088.8|19068.8|19098.4|19078.4|19076.3|19056.3|207
1666099200000|2022-10-18 13:20:00|19089.8|19069.8|19109|19089|19123.6|19103.6|19086.3|19066.3|86
1666099500000|2022-10-18 13:25:00|19114.6|19094.6|19156.2|19136.2|19162.7|19142.7|19114.6|19094.6|105
1666099800000|2022-10-18 13:30:00|19155.2|19135.2|19098.5|19078.5|19155.2|19135.2|19093.5|19072.1|130
1666100100000|2022-10-18 13:35:00|19096.4|19076.4|19148.5|19128.5|19151|19131|19095.4|19075.4|147
1666100400000|2022-10-18 13:40:00|19147.5|19127.5|19168.1|19148.1|19208.7|19188.7|19141.6|19121.6|110
1666100700000|2022-10-18 13:45:00|19169.1|19149.1|19144.7|19124.7|19169.1|19149.1|19100.6|19080.6|171
1666101000000|2022-10-18 13:50:00|19146.2|19126.2|19173|19153|19175.5|19155.5|19141|19121|130
1666101300000|2022-10-18 13:55:00|19179.1|19159.1|19186.5|19166.5|19190.1|19170.1|19129.5|19109.5|149
1666101600000|2022-10-18 14:00:00|19187.6|19167.6|19181.5|19161.5|19194|19174|19152|19132|108
1666101900000|2022-10-18 14:05:00|19183|19163|19213|19193|19215.5|19195.5|19171.9|19151.9|125
1666102200000|2022-10-18 14:10:00|19211.5|19191.5|19324|19304|19354.6|19334.6|19189.4|19169.4|311
1666102500000|2022-10-18 14:15:00|19322.5|19302.5|19270|19250|19379.1|19359.1|19270|19250|227
1666102800000|2022-10-18 14:20:00|19271.4|19251.4|19322|19302|19323.9|19303.9|19268.9|19248.9|267
1666103100000|2022-10-18 14:25:00|19321.6|19301.6|19368|19348|19390.6|19370.6|19321.6|19301.6|301
1666103400000|2022-10-18 14:30:00|19371.6|19351.6|19433.6|19413.6|19445.9|19425.9|19371.6|19346.2|477
1666103700000|2022-10-18 14:35:00|19434.7|19414.7|19335.1|19315.1|19440.7|19420.7|19335.1|19315.1|123
1666104000000|2022-10-18 14:40:00|19336.5|19316.5|19346.5|19326.5|19359|19339|19330.1|19310.1|94
1666104300000|2022-10-18 14:45:00|19341.5|19321.5|19380|19360|19380|19360|19306.5|19286.5|121
1666104600000|2022-10-18 14:50:00|19381.5|19361.5|19376.5|19356.5|19438.1|19418.1|19371.5|19351.5|171
1666104900000|2022-10-18 14:55:00|19379.4|19359.4|19358.5|19338.5|19398.6|19378.6|19355|19335|122
1666105200000|2022-10-18 15:00:00|19360|19340|19373.5|19353.5|19381|19361|19316.5|19286.6|115
1666105500000|2022-10-18 15:05:00|19372.5|19352.5|19430.1|19410.1|19434.1|19414.1|19366.4|19346.4|173
1666105800000|2022-10-18 15:10:00|19428.7|19408.7|19417.6|19397.6|19466.2|19446.2|19417.6|19397.6|194
1666106100000|2022-10-18 15:15:00|19416.2|19396.2|19442.2|19422.2|19449.7|19429.7|19412.6|19392.6|294
1666106400000|2022-10-18 15:20:00|19444.7|19424.7|19404|19384|19457.6|19437.6|19400.1|19380.1|96
1666106700000|2022-10-18 15:25:00|19402.6|19382.6|19362.6|19342.6|19402.6|19382.6|19356.5|19336.5|156
1666107000000|2022-10-18 15:30:00|19350.9|19330.9|19306.9|19286.9|19352.4|19330.9|19260.3|19240.3|161
1666107300000|2022-10-18 15:35:00|19308.4|19288.4|19302.2|19282.2|19321.9|19301.9|19286.3|19266.3|96
1666107600000|2022-10-18 15:40:00|19303.2|19283.2|19364.2|19344.2|19364.2|19344.2|19302.2|19282.2|89
1666107900000|2022-10-18 15:45:00|19366.3|19346.3|19295.6|19275.6|19381.7|19361.7|19295.6|19275.6|62
1666108200000|2022-10-18 15:50:00|19296.1|19276.1|19300.6|19280.6|19318.1|19298.1|19290.6|19270.6|73
1666108500000|2022-10-18 15:55:00|19294.6|19274.6|19324.1|19304.1|19328.1|19308.1|19292.1|19272.1|68
1666108800000|2022-10-18 16:00:00|19325.2|19305.2|19299.1|19279.1|19325.2|19305.2|19299.1|19279.1|120
1666109100000|2022-10-18 16:05:00|19296.6|19276.6|19307.5|19287.5|19308.5|19288.5|19282|19262|143
1666109400000|2022-10-18 16:10:00|19312.5|19292.5|19324.9|19304.9|19351.4|19331.4|19312.5|19292.5|121
1666109700000|2022-10-18 16:15:00|19323.9|19303.9|19283.7|19263.7|19324.9|19304.9|19283.7|19263.7|148
1666110000000|2022-10-18 16:20:00|19280.2|19260.2|19233.1|19213.1|19280.2|19260.2|19218.5|19198.5|822
1666110300000|2022-10-18 16:25:00|19235.6|19215.6|19230.6|19210.6|19270.1|19250.1|19228.5|19208.5|322
1666110600000|2022-10-18 16:30:00|19228.1|19208.1|19179.3|19159.3|19228.1|19208.1|19179.3|19159.3|169
1666110900000|2022-10-18 16:35:00|19177.9|19157.9|19182.4|19162.4|19189.1|19169.1|19150.4|19130.4|207
1666111200000|2022-10-18 16:40:00|19184.5|19164.5|19201.5|19181.5|19213.6|19193.6|19184.5|19164.5|76
1666111500000|2022-10-18 16:45:00|19199|19179|19185.5|19165.5|19199|19179|19185.5|19165.5|28
1666111800000|2022-10-18 16:50:00|19188|19168|19190|19170|19204.6|19184.6|19185|19165|78
1666112100000|2022-10-18 16:55:00|19191.5|19171.5|19187.5|19167.5|19202.1|19182.1|19187.5|19167.5|70
1666112400000|2022-10-18 17:00:00|19188.5|19168.5|19180.4|19160.4|19188.5|19168.5|19180.4|19160.4|54
1666112700000|2022-10-18 17:05:00|19181.5|19161.5|19176.4|19156.4|19184|19164|19176.4|19156.4|34
1666113000000|2022-10-18 17:10:00|19178.9|19158.9|19165.4|19145.4|19180|19160|19163.9|19143.9|54
1666113300000|2022-10-18 17:15:00|19163.9|19143.9|19161.8|19141.8|19171|19151|19157.9|19137.9|47
1666113600000|2022-10-18 17:20:00|19162.9|19142.9|19136.4|19116.4|19166.8|19146.8|19124.8|19104.8|89
1666113900000|2022-10-18 17:25:00|19137.8|19117.8|19174.3|19134.3|19185.3|19150.3|19137.8|19117.8|361
1666167300000|2022-10-19 08:15:00|19171|19151|19140.9|19120.9|19275|19254.5|19127.9|19107.9|220
1666167600000|2022-10-19 08:20:00|19153.4|19113.4|19158.4|19138.4|19200.9|19180.9|19140.9|19112|86
1666167900000|2022-10-19 08:25:00|19160.9|19140.9|19150.9|19130.9|19165.9|19145.9|19148.4|19128.4|29
1666168200000|2022-10-19 08:30:00|19155.9|19135.9|19168.4|19148.4|19168.4|19148.4|19150.9|19130.9|28
1666168500000|2022-10-19 08:35:00|19169.9|19149.9|19168.4|19148.4|19173.4|19153.4|19165.9|19145.9|21
1666168800000|2022-10-19 08:40:00|19169.4|19149.4|19174.8|19154.8|19174.8|19154.8|19154.8|19134.8|32
1666169100000|2022-10-19 08:45:00|19177.3|19157.3|19272.4|19252.4|19284.8|19264.8|19177.3|19157.3|208
1666169400000|2022-10-19 08:50:00|19269.9|19249.9|19303.4|19283.4|19303.4|19283.4|19267.4|19247.4|28
1666169700000|2022-10-19 08:55:00|19301.9|19281.9|19299.4|19279.4|19304.4|19284.4|19291.9|19271.9|32
1666170000000|2022-10-19 09:00:00|19299.9|19279.9|19299.8|19279.8|19321.9|19294.9|19281.8|19261.8|90
1666170300000|2022-10-19 09:05:00|19301.3|19281.3|19302.8|19282.8|19308.8|19288.8|19293.8|19273.8|11
1666170600000|2022-10-19 09:10:00|19303.8|19283.8|19320.3|19300.3|19320.3|19300.3|19303.8|19283.8|30
1666170900000|2022-10-19 09:15:00|19318.8|19298.8|19289.2|19269.2|19321.8|19298.8|19289.2|19269.2|24
1666171200000|2022-10-19 09:20:00|19290.3|19270.3|19296.7|19276.7|19302.7|19282.7|19284.2|19264.2|13
1666171500000|2022-10-19 09:25:00|19294.2|19274.2|19272.3|19252.3|19297.7|19277.7|19254.2|19234.2|39
1666171800000|2022-10-19 09:30:00|19274.7|19254.7|19338.8|19318.8|19338.8|19318.8|19274.7|19254.7|50
1666172100000|2022-10-19 09:35:00|19341.8|19321.8|19348.1|19328.1|19359.1|19331.2|19323.2|19303.2|82
1666172400000|2022-10-19 09:40:00|19346.7|19326.7|19343.6|19323.6|19360.2|19340.2|19339.6|19319.6|22
1666172700000|2022-10-19 09:45:00|19341.1|19321.1|19315|19295|19359.1|19332.1|19315|19295|86
1666173000000|2022-10-19 09:50:00|19316|19296|19313.5|19293.5|19326|19306|19308.5|19278.5|27
1666173300000|2022-10-19 09:55:00|19312.5|19292.5|19323.5|19303.5|19328.5|19308.5|19312.5|19292.5|17
1666173600000|2022-10-19 10:00:00|19301|19281|19295.1|19275.1|19311.5|19291.5|19286|19266|49
1666173900000|2022-10-19 10:05:00|19291.6|19271.6|19288.6|19268.6|19292.6|19272.6|19280.1|19260.1|27
1666174200000|2022-10-19 10:10:00|19286.1|19266.1|19292.1|19272.1|19299.6|19279.6|19286.1|19266.1|19
1666174500000|2022-10-19 10:15:00|19289.6|19269.6|19269.6|19249.6|19289.6|19269.6|19269.6|19249.6|11
1666174800000|2022-10-19 10:20:00|19271|19251|19213.5|19193.5|19271|19251|19213.5|19193.5|25
1666175100000|2022-10-19 10:25:00|19214.5|19194.5|19249|19229|19258|19238|19214.5|19188.5|35
1666175400000|2022-10-19 10:30:00|19248|19228|19252.5|19232.5|19265|19240|19245|19225|8
1666175700000|2022-10-19 10:35:00|19265|19245|19261.4|19241.4|19286|19251.4|19257.9|19237.9|17
1666176000000|2022-10-19 10:40:00|19262.4|19242.4|19285.5|19265.5|19293|19273|19261.4|19241.4|30
1666176300000|2022-10-19 10:45:00|19287.5|19267.5|19309.9|19289.9|19310.9|19290.9|19261.4|19241.4|86
1666176600000|2022-10-19 10:50:00|19307.4|19287.4|19289.4|19269.4|19311.4|19289.9|19277.4|19257.4|11
1666176900000|2022-10-19 10:55:00|19286.9|19266.9|19260.3|19240.3|19286.9|19266.9|19255.8|19235.8|83
1666177200000|2022-10-19 11:00:00|19257.8|19237.8|19257.8|19237.8|19267.8|19247.8|19257.8|19237.8|10
1666177500000|2022-10-19 11:05:00|19256.3|19236.3|19253.8|19233.8|19263.8|19243.8|19251.3|19231.3|18
1666177800000|2022-10-19 11:10:00|19252.8|19232.8|19226.8|19206.8|19252.8|19232.8|19225.8|19205.8|47
1666178100000|2022-10-19 11:15:00|19227.8|19207.8|19278.2|19258.2|19309.3|19289.3|19225.3|19205.3|92
1666178400000|2022-10-19 11:20:00|19273.2|19253.2|19232.2|19212.2|19273.2|19253.2|19223.2|19203.2|34
1666178700000|2022-10-19 11:25:00|19229.7|19209.7|19233.7|19213.7|19238.2|19218.2|19229.7|19209.7|19
1666179000000|2022-10-19 11:30:00|19232.2|19212.2|19210.2|19190.2|19232.2|19212.2|19207.2|19187.2|60
1666179300000|2022-10-19 11:35:00|19211.2|19191.2|19223.7|19203.7|19233.7|19213.7|19211.2|19188.3|30
1666179600000|2022-10-19 11:40:00|19230.7|19210.7|19226.7|19206.7|19246.2|19226.2|19226.7|19206.7|38
1666179900000|2022-10-19 11:45:00|19228.2|19208.2|19233.7|19213.7|19236.2|19216.2|19225.2|19205.2|38
1666180200000|2022-10-19 11:50:00|19232.7|19212.7|19244.7|19224.7|19261.2|19241.2|19228.7|19201.2|56
1666180500000|2022-10-19 11:55:00|19243.7|19223.7|19202.1|19182.1|19244.7|19224.7|19202.1|19182.1|35
1666180800000|2022-10-19 12:00:00|19200.7|19180.7|19194.7|19174.7|19208.7|19188.7|19192.2|19172.2|111
1666181100000|2022-10-19 12:05:00|19198.7|19178.7|19179.3|19159.3|19202.7|19182.7|19179.3|19159.3|118
1666181400000|2022-10-19 12:10:00|19180.3|19160.3|19215.7|19195.7|19215.7|19195.7|19155.7|19135.7|78
1666181700000|2022-10-19 12:15:00|19216.7|19196.7|19262.3|19242.3|19263.3|19243.3|19216.7|19196.7|85
1666182000000|2022-10-19 12:20:00|19263.3|19243.3|19270.8|19250.8|19307.3|19287.3|19249.2|19229.2|113
1666182300000|2022-10-19 12:25:00|19271.8|19251.8|19200.7|19180.7|19271.8|19251.8|19200.7|19180.7|95
1666182600000|2022-10-19 12:30:00|19202.8|19182.8|19170.2|19150.2|19202.8|19182.8|19170.2|19150.2|159
1666182900000|2022-10-19 12:35:00|19171.3|19151.3|19243.7|19223.7|19254.8|19234.8|19159.2|19139.2|203
1666183200000|2022-10-19 12:40:00|19242.2|19222.2|19224.2|19204.2|19242.2|19222.2|19222.7|19202.7|93
1666183500000|2022-10-19 12:45:00|19230.2|19210.2|19226.1|19206.1|19250.2|19230.2|19219.2|19199.2|107
1666183800000|2022-10-19 12:50:00|19230.7|19210.7|19185.6|19145.6|19235.2|19215.2|19183.1|19143.1|170
1666184100000|2022-10-19 12:55:00|19184.6|19144.6|19212.1|19192.1|19234.1|19214.1|19163.1|19143.1|71
1666184400000|2022-10-19 13:00:00|19210.1|19190.1|19154|19134|19210.1|19190.1|19154|19134|115
1666184700000|2022-10-19 13:05:00|19155.5|19135.5|19131|19111|19156.5|19136.5|19131|19111|209
1666185000000|2022-10-19 13:10:00|19131.5|19111.5|19168|19148|19168|19148|19130.5|19110.5|117
1666185300000|2022-10-19 13:15:00|19164|19144|19146.5|19126.5|19164|19144|19144|19124|79
1666185600000|2022-10-19 13:20:00|19155|19135|19200.5|19180.5|19211.5|19191.5|19155|19135|62
1666185900000|2022-10-19 13:25:00|19203|19183|19156.5|19136.5|19211.5|19191.5|19153.5|19133.5|94
1666186200000|2022-10-19 13:30:00|19155.5|19135.5|19143|19123|19160.5|19140.5|19143|19123|169
1666186500000|2022-10-19 13:35:00|19142|19122|19210.5|19190.5|19216.9|19196.9|19118.4|19098.4|155
1666186800000|2022-10-19 13:40:00|19209.4|19189.4|19135.9|19115.9|19213|19193|19135.9|19115.9|151
1666187100000|2022-10-19 13:45:00|19132.4|19112.4|19092.7|19072.7|19136.4|19116.4|19090.2|19070.2|512
1666187400000|2022-10-19 13:50:00|19089.8|19069.8|19092.2|19072.2|19097.3|19077.3|19074.8|19054.8|226
1666187700000|2022-10-19 13:55:00|19079.7|19059.7|19100.3|19080.3|19125.3|19089.8|19074.2|19054.2|174
1666188000000|2022-10-19 14:00:00|19096.7|19076.7|19025.2|19005.2|19096.7|19076.7|18979.6|18959.6|414
1666188300000|2022-10-19 14:05:00|19026.7|19006.7|19062.2|19042.2|19077.7|19057.7|19026.7|19006.7|183
1666188600000|2022-10-19 14:10:00|19054.7|19034.7|19062.7|19042.7|19063.7|19043.7|19029.2|19009.2|75
1666188900000|2022-10-19 14:15:00|19064.2|19044.2|19129.7|19109.7|19145.7|19125.7|19064.2|19044.2|188
1666189200000|2022-10-19 14:20:00|19148.2|19128.2|19155.2|19135.2|19205.8|19185.8|19134.7|19114.7|248
1666189500000|2022-10-19 14:25:00|19158.2|19138.2|19192.2|19172.2|19197.7|19177.7|19158.2|19138.2|112
1666189800000|2022-10-19 14:30:00|19193.7|19173.7|19166.2|19146.2|19193.7|19173.7|19148.7|19128.7|114
1666190100000|2022-10-19 14:35:00|19163.2|19143.2|19143.7|19123.7|19163.2|19143.2|19102.7|19082.7|71
1666190400000|2022-10-19 14:40:00|19149.7|19129.7|19173.2|19153.2|19195.7|19175.7|19149.7|19129.7|124
1666190700000|2022-10-19 14:45:00|19174.2|19154.2|19135.1|19115.1|19175.7|19155.7|19134.1|19114.1|61
1666191000000|2022-10-19 14:50:00|19133.6|19113.6|19103.6|19083.6|19140.1|19120.1|19103.6|19083.6|42
1666191300000|2022-10-19 14:55:00|19102.6|19082.6|19031.1|19011.1|19102.6|19082.6|19031.1|19011.1|95
1666191600000|2022-10-19 15:00:00|19030.1|19010.1|18991.1|18971.1|19030.1|19010.1|18991.1|18971.1|202
1666191900000|2022-10-19 15:05:00|18990.1|18970.1|18952|18932|18990.1|18970.1|18952|18932|181
1666192200000|2022-10-19 15:10:00|18949.5|18929.5|18850.9|18830.9|18949.5|18929.5|18821.9|18801.9|702
1666192500000|2022-10-19 15:15:00|18849.4|18829.4|18796.9|18776.9|18862.9|18842.9|18762.8|18742.8|423
1666192800000|2022-10-19 15:20:00|18795.9|18775.9|18793.9|18773.9|18807.9|18787.9|18782.9|18762.9|199
1666193100000|2022-10-19 15:25:00|18795.4|18775.4|18782.3|18762.3|18796.9|18776.9|18772.3|18752.3|129
1666193400000|2022-10-19 15:30:00|18783.3|18763.3|18825.4|18805.4|18855.9|18835.9|18782.8|18762.8|252
1666193700000|2022-10-19 15:35:00|18826.9|18806.9|18817.8|18797.8|18826.9|18806.9|18790.4|18770.4|177
1666194000000|2022-10-19 15:40:00|18816.8|18796.8|18824.8|18804.8|18825.8|18805.8|18802.3|18782.3|73
1666194300000|2022-10-19 15:45:00|18823.3|18803.3|18823.3|18803.3|18843.3|18823.3|18820.8|18800.8|110
1666194600000|2022-10-19 15:50:00|18824.8|18804.8|18861.3|18841.3|18862.3|18842.3|18824.8|18804.8|159
1666194900000|2022-10-19 15:55:00|18858.3|18838.3|18831.7|18811.7|18863.3|18843.3|18818.7|18798.7|170
1666195200000|2022-10-19 16:00:00|18829.2|18809.2|18818.7|18798.7|18829.2|18809.2|18782.7|18762.7|422
1666195500000|2022-10-19 16:05:00|18822.2|18802.2|18848.2|18828.2|18865.7|18845.7|18797.7|18777.7|341
1666195800000|2022-10-19 16:10:00|18849.2|18829.2|18892.7|18872.7|18903.7|18883.7|18847.7|18827.7|201
1666196100000|2022-10-19 16:15:00|18896.2|18876.2|18911.6|18891.6|18916.6|18896.6|18864.7|18844.7|192
1666196400000|2022-10-19 16:20:00|18910.6|18890.6|18942.7|18922.7|18955.2|18935.2|18889.1|18869.1|574
1666196700000|2022-10-19 16:25:00|18940.7|18920.7|18883.1|18863.1|18948.2|18928.2|18883.1|18863.1|180
1666197000000|2022-10-19 16:30:00|18884.1|18864.1|18851.6|18831.6|18894.6|18874.6|18850.6|18830.6|173
1666197300000|2022-10-19 16:35:00|18853.1|18833.1|18837.1|18817.1|18858.1|18838.1|18835.6|18815.6|99
1666197600000|2022-10-19 16:40:00|18836.1|18816.1|18825.6|18805.6|18837.1|18817.1|18813.1|18793.1|73
1666197900000|2022-10-19 16:45:00|18820.6|18800.6|18790|18770|18820.6|18800.6|18789|18769|98
1666198200000|2022-10-19 16:50:00|18789|18769|18789.1|18769.1|18796.6|18776.6|18786.6|18766.6|76
1666198500000|2022-10-19 16:55:00|18790.5|18770.5|18788|18768|18802.6|18782.6|18786.5|18766.5|45
1666198800000|2022-10-19 17:00:00|18789|18769|18796|18776|18797|18777|18789|18769|128
1666199100000|2022-10-19 17:05:00|18797|18777|18785.5|18765.5|18799.5|18779.5|18785.5|18765.5|94
1666199400000|2022-10-19 17:10:00|18784.5|18764.5|18777.5|18757.5|18787|18767|18771.5|18751.5|80
1666199700000|2022-10-19 17:15:00|18776|18756|18795.5|18775.5|18795.5|18775.5|18758.5|18738.5|230
1666200000000|2022-10-19 17:20:00|18797|18777|18810|18790|18811.5|18791.5|18788.5|18768.5|142
1666200300000|2022-10-19 17:25:00|18812.5|18792.5|18786|18766|18840.5|18815.5|18768.5|18738.5|279
1666253700000|2022-10-20 08:15:00|18779.9|18759.9|18822.9|18802.9|18834.5|18812.4|18739|18701.5|183
1666254000000|2022-10-20 08:20:00|18824.9|18804.9|18810.4|18790.4|18830.4|18810.4|18807.9|18787.9|51
1666254300000|2022-10-20 08:25:00|18801.9|18781.9|18776.9|18756.9|18801.9|18781.9|18776.9|18756.9|25
1666254600000|2022-10-20 08:30:00|18777.9|18757.9|18708.5|18688.5|18777.9|18757.9|18708.5|18680.5|111
1666254900000|2022-10-20 08:35:00|18707|18687|18779.9|18759.9|18851.9|18831.9|18677|18657|334
1666255200000|2022-10-20 08:40:00|18778|18758|18773.4|18753.4|18778|18758|18743.9|18723.9|50
1666255500000|2022-10-20 08:45:00|18770.9|18750.9|18825.8|18805.8|18843.9|18819.9|18770.9|18750.9|71
1666255800000|2022-10-20 08:50:00|18831.9|18811.9|18889.3|18849.3|18889.3|18858.3|18831.9|18807.8|35
1666256100000|2022-10-20 08:55:00|18883.3|18863.3|18926.3|18906.3|18938.8|18915.3|18881.8|18850.8|96
1666256400000|2022-10-20 09:00:00|18923.8|18903.8|18927.8|18907.8|18931.3|18911.3|18916.3|18896.3|33
1666256700000|2022-10-20 09:05:00|18924.3|18904.3|18929.7|18909.7|18929.7|18909.7|18924.3|18904.3|4
1666257000000|2022-10-20 09:10:00|18928.7|18908.7|18986.7|18966.7|18986.7|18966.7|18923.7|18900.7|63
1666257300000|2022-10-20 09:15:00|18985.7|18965.7|18979.7|18959.7|18993.2|18966.7|18965.2|18945.2|45
1666257600000|2022-10-20 09:20:00|18975.7|18955.7|18929.7|18909.7|18975.7|18955.7|18929.7|18909.7|15
1666257900000|2022-10-20 09:25:00|18930.7|18910.7|18951.7|18931.7|18965.7|18931.7|18929.2|18905.7|5
1666258200000|2022-10-20 09:30:00|18950.7|18930.7|18948.6|18928.6|18950.7|18930.7|18946.7|18926.7|2
1666258500000|2022-10-20 09:35:00|18947.6|18927.6|18954.1|18934.1|18957.6|18937.6|18947.6|18927.6|7
1666258800000|2022-10-20 09:40:00|18955.6|18935.6|18957.1|18937.1|18963.1|18943.1|18955.6|18935.6|10
1666259100000|2022-10-20 09:45:00|18958.6|18938.6|18973.1|18953.1|18973.1|18953.1|18958.6|18938.6|10
1666259400000|2022-10-20 09:50:00|18971.6|18951.6|18932.6|18912.6|18971.6|18951.6|18927.1|18907.1|19
1666259700000|2022-10-20 09:55:00|18935.1|18915.1|18939.6|18919.6|18940.6|18920.6|18932.1|18912.1|6
1666260000000|2022-10-20 10:00:00|18938.6|18918.6|18933|18913|18938.6|18918.6|18930.6|18910.6|19
1666260300000|2022-10-20 10:05:00|18932.1|18912.1|18946.5|18926.5|18946.5|18926.5|18928|18908|11
1666260600000|2022-10-20 10:10:00|18945.5|18925.5|18932|18912|18946.5|18926.5|18929.5|18909.5|8
1666260900000|2022-10-20 10:15:00|18933|18913|18934.5|18914.5|18938|18918|18926|18906|26
1666261200000|2022-10-20 10:20:00|18933|18913|18949.4|18929.4|18949.4|18929.4|18933|18913|20
1666261500000|2022-10-20 10:25:00|18948.4|18928.4|18933.5|18913.5|18949.4|18929.4|18933.5|18913.5|12
1666261800000|2022-10-20 10:30:00|18919.5|18899.5|18895.4|18875.4|18919.5|18899.5|18895.4|18875.4|16
1666262100000|2022-10-20 10:35:00|18893.9|18873.9|18938.4|18918.4|18938.4|18918.4|18893.9|18873.9|40
1666262400000|2022-10-20 10:40:00|18939.9|18919.9|18953.3|18933.3|18961.9|18941.9|18934.9|18914.9|28
1666262700000|2022-10-20 10:45:00|18952.4|18932.4|18947.3|18927.3|18952.4|18932.4|18939.8|18919.8|11
1666263000000|2022-10-20 10:50:00|18950.4|18930.4|18987.3|18967.3|18997.7|18977.7|18950.4|18930.4|33
1666263300000|2022-10-20 10:55:00|18981.7|18961.7|18950.7|18930.7|18981.7|18961.7|18947.2|18927.2|181
1666263600000|2022-10-20 11:00:00|18949.1|18929.1|18954.6|18934.6|19000.6|18980.6|18944.7|18924.7|99
1666263900000|2022-10-20 11:05:00|18956.1|18936.1|18928.6|18908.6|18975.6|18947.5|18923.6|18903.6|20
1666264200000|2022-10-20 11:10:00|18926.1|18906.1|18923.6|18903.6|18941.1|18921.1|18902.6|18882.6|75
1666264500000|2022-10-20 11:15:00|18925.1|18905.1|18946.6|18926.6|18951.6|18931.6|18920.6|18900.6|30
1666264800000|2022-10-20 11:20:00|18947.5|18927.5|18926.1|18906.1|18950.1|18929.1|18926.1|18906.1|55
1666265100000|2022-10-20 11:25:00|18925.1|18905.1|18905.1|18885.1|18926.6|18906.6|18902.1|18872.6|32
1666265400000|2022-10-20 11:30:00|18904.2|18884.2|18931.6|18911.6|18937.1|18917.1|18904.2|18884.2|29
1666265700000|2022-10-20 11:35:00|18934.1|18914.1|18934.6|18914.6|18938.1|18918.1|18922.1|18902.1|19
1666266000000|2022-10-20 11:40:00|18936.1|18916.1|18920.1|18900.1|18940.5|18920.5|18920.1|18900.1|22
1666266300000|2022-10-20 11:45:00|18918.6|18898.6|18898.5|18878.5|18919.5|18899.5|18898.5|18878.5|23
1666266600000|2022-10-20 11:50:00|18904.5|18884.5|18921|18901|18935.6|18901|18904.5|18884.5|26
1666266900000|2022-10-20 11:55:00|18923|18903|18909|18889|18935|18915|18909|18889|60
1666267200000|2022-10-20 12:00:00|18906.5|18886.5|18852.4|18832.4|18906.5|18886.5|18824.5|18804.5|162
1666267500000|2022-10-20 12:05:00|18856.4|18836.4|18827.4|18807.4|18864.9|18844.9|18812|18792|125
1666267800000|2022-10-20 12:10:00|18832.4|18812.4|18822.4|18802.4|18832.4|18812.4|18787.9|18763.4|88
1666268100000|2022-10-20 12:15:00|18823.9|18803.9|18788.4|18768.4|18834.4|18814.4|18769.4|18749.4|89
1666268400000|2022-10-20 12:20:00|18785.9|18765.9|18793.4|18773.4|18806.4|18783.4|18785.9|18765.9|79
1666268700000|2022-10-20 12:25:00|18791.9|18771.9|18730|18710|18791.9|18771.9|18701|18681|122
1666269000000|2022-10-20 12:30:00|18731|18711|18698|18678|18757.9|18737.9|18687|18667|187
1666269300000|2022-10-20 12:35:00|18696.5|18676.5|18660|18640|18696.5|18676.5|18643.1|18616|260
1666269600000|2022-10-20 12:40:00|18658|18638|18659|18639|18685.5|18665.5|18650.5|18630.5|135
1666269900000|2022-10-20 12:45:00|18657.5|18637.5|18660.4|18640.4|18671.4|18651.4|18652.9|18632.9|98
1666270200000|2022-10-20 12:50:00|18657.9|18637.9|18714.9|18694.9|18738.4|18718.4|18657.9|18637.9|93
1666270500000|2022-10-20 12:55:00|18713.9|18693.9|18738.3|18718.3|18755.9|18735.9|18702.4|18682.4|128
1666270800000|2022-10-20 13:00:00|18736.4|18716.4|18726.8|18706.8|18815.3|18795.3|18717.4|18697.4|134
1666271100000|2022-10-20 13:05:00|18727.8|18707.8|18741.9|18721.9|18747.9|18727.9|18722.3|18702.3|94
1666271400000|2022-10-20 13:10:00|18743.4|18723.4|18730.3|18710.3|18748.4|18728.4|18688.4|18668.4|90
1666271700000|2022-10-20 13:15:00|18729.3|18709.3|18684.4|18664.4|18747.4|18727.4|18679.4|18659.4|146
1666272000000|2022-10-20 13:20:00|18685.9|18665.9|18737.9|18717.9|18749.8|18729.8|18673.4|18653.4|131
1666272300000|2022-10-20 13:25:00|18733.3|18713.3|18679.4|18659.4|18740.4|18713.3|18673.4|18653.4|65
1666272600000|2022-10-20 13:30:00|18678.4|18658.4|18701.4|18681.4|18701.4|18681.4|18601.5|18581.5|354
1666272900000|2022-10-20 13:35:00|18700.4|18680.4|18742.4|18722.4|18747.4|18727.4|18663.9|18643.9|128
1666273200000|2022-10-20 13:40:00|18741.4|18721.4|18777.8|18757.8|18782.3|18762.3|18713.3|18693.3|235
1666273500000|2022-10-20 13:45:00|18776.3|18756.3|18836.8|18816.8|18840.3|18820.3|18757.3|18737.3|252
1666273800000|2022-10-20 13:50:00|18831.8|18811.8|18780.8|18760.8|18844.3|18824.3|18776.8|18756.8|184
1666274100000|2022-10-20 13:55:00|18779.3|18759.3|18840.3|18820.3|18853.8|18833.8|18764.8|18744.8|299
1666274400000|2022-10-20 14:00:00|18839.3|18819.3|18850.3|18830.3|18854.8|18834.8|18802.4|18782.4|177
1666274700000|2022-10-20 14:05:00|18846.8|18826.8|18849.8|18829.8|18852.3|18832.3|18833.3|18813.3|86
1666275000000|2022-10-20 14:10:00|18848.8|18828.8|18802.2|18782.2|18849.8|18829.8|18799.7|18779.7|130
1666275300000|2022-10-20 14:15:00|18803.8|18783.8|18780.3|18760.3|18817.7|18797.7|18769.3|18749.3|175
1666275600000|2022-10-20 14:20:00|18780.2|18760.2|18755.8|18735.8|18787.7|18760.2|18755.8|18735.8|112
1666275900000|2022-10-20 14:25:00|18753.8|18733.8|18746.7|18726.7|18765.2|18745.2|18735.8|18715.8|148
1666276200000|2022-10-20 14:30:00|18745.2|18725.2|18701.7|18681.7|18747.7|18727.7|18692.7|18672.7|201
1666276500000|2022-10-20 14:35:00|18700.7|18680.7|18680.2|18660.2|18700.7|18680.7|18672.7|18652.7|216
1666276800000|2022-10-20 14:40:00|18684.2|18664.2|18748.6|18728.6|18748.6|18728.6|18665.2|18645.2|119
1666277100000|2022-10-20 14:45:00|18749.6|18729.6|18790.1|18770.1|18802.6|18782.6|18749.6|18729.6|255
1666277400000|2022-10-20 14:50:00|18789.2|18769.2|18732.6|18712.6|18792.6|18772.6|18731.6|18711.6|50
1666277700000|2022-10-20 14:55:00|18736.6|18716.6|18763.1|18743.1|18763.2|18743.2|18729.7|18709.7|219
1666278000000|2022-10-20 15:00:00|18764.1|18744.1|18756.2|18736.2|18788.1|18768.1|18755.6|18735.6|154
1666278300000|2022-10-20 15:05:00|18759.6|18739.6|18825.5|18805.5|18825.5|18805.5|18752.6|18732.6|212
1666278600000|2022-10-20 15:10:00|18831|18811|18872.1|18852.1|18872.1|18852.1|18816.6|18796.6|175
1666278900000|2022-10-20 15:15:00|18869.6|18849.6|18878.1|18858.1|18944.9|18924.9|18869.6|18849.6|343
1666279200000|2022-10-20 15:20:00|18877.1|18857.1|18953.5|18933.5|18953.5|18933.5|18867.5|18847.5|187
1666279500000|2022-10-20 15:25:00|18960|18940|18971.5|18951.5|18998|18978|18950|18930|251
1666279800000|2022-10-20 15:30:00|18970.5|18950.5|19021.9|19001.9|19029.4|19006.4|18940|18920|158
1666280100000|2022-10-20 15:35:00|19020|19000|19063.4|19043.4|19079.4|19059.4|19016|18996|136
1666280400000|2022-10-20 15:40:00|19061.9|19041.9|19064.4|19044.4|19071.4|19051.4|19041.9|19021.9|158
1666280700000|2022-10-20 15:45:00|19065.9|19045.9|19127.9|19107.9|19127.9|19107.9|19065.9|19045.9|168
1666281000000|2022-10-20 15:50:00|19125.4|19105.4|19167.4|19147.4|19174.9|19154.9|19125.4|19105.4|181
1666281300000|2022-10-20 15:55:00|19166.4|19146.4|19071.4|19051.4|19176.9|19156.9|19061|19041|253
1666281600000|2022-10-20 16:00:00|19072.9|19052.9|18950.9|18930.9|19082.9|19062.9|18948.4|18928.4|212
1666281900000|2022-10-20 16:05:00|18948.4|18928.4|18894|18874|18954|18934|18876.5|18856.5|368
1666282200000|2022-10-20 16:10:00|18891.5|18871.5|18877|18857|18891.5|18871.5|18835.5|18815.5|496
1666282500000|2022-10-20 16:15:00|18875.5|18855.5|18829.9|18809.9|18879.5|18859.5|18822.9|18802.9|268
1666282800000|2022-10-20 16:20:00|18831.4|18811.4|18843.4|18823.4|18847.4|18827.4|18787.9|18767.9|465
1666283100000|2022-10-20 16:25:00|18844.3|18824.3|18776.9|18756.9|18844.9|18824.9|18775.4|18755.4|202
1666283400000|2022-10-20 16:30:00|18775.4|18755.4|18713.9|18693.9|18777.9|18757.9|18711.4|18691.4|155
1666283700000|2022-10-20 16:35:00|18716.9|18696.9|18716.8|18696.8|18738.3|18718.3|18709.8|18689.8|322
1666284000000|2022-10-20 16:40:00|18718.3|18698.3|18658.8|18638.8|18718.3|18698.3|18657.3|18637.3|135
1666284300000|2022-10-20 16:45:00|18659.8|18639.8|18625.8|18605.8|18659.8|18639.8|18617.3|18597.3|188
1666284600000|2022-10-20 16:50:00|18627.3|18607.3|18676.7|18656.7|18678.8|18657.7|18627.3|18607.3|99
1666284900000|2022-10-20 16:55:00|18677.7|18657.7|18662.7|18642.7|18679.2|18659.2|18655.7|18635.7|65
1666285200000|2022-10-20 17:00:00|18664.2|18644.2|18638.2|18618.2|18665.2|18645.2|18637.2|18617.2|56
1666285500000|2022-10-20 17:05:00|18636.3|18616.3|18622.2|18602.2|18636.3|18616.3|18619.7|18599.7|38
1666285800000|2022-10-20 17:10:00|18621.2|18601.2|18604.8|18584.8|18622.2|18602.2|18596.8|18576.8|76
1666286100000|2022-10-20 17:15:00|18603.8|18583.8|18581.8|18561.8|18604.8|18584.8|18580.8|18560.8|168
1666286400000|2022-10-20 17:20:00|18583.3|18563.3|18588.3|18568.3|18588.7|18568.7|18567.3|18547.3|188
1666286700000|2022-10-20 17:25:00|18590.2|18570.2|18576.2|18556.2|18617.3|18586.6|18574.2|18552.2|272
1666340100000|2022-10-21 08:15:00|18574|18554|18679.5|18659.5|18689.5|18664.5|18505.1|18464.6|268
1666340400000|2022-10-21 08:20:00|18678.6|18658.6|18601.6|18581.6|18678.6|18658.6|18601.6|18581.6|230
1666340700000|2022-10-21 08:25:00|18600.7|18580.7|18583.2|18563.2|18600.7|18580.7|18576.6|18556.6|36
1666341000000|2022-10-21 08:30:00|18581.6|18561.6|18633.5|18613.5|18636|18616|18531.6|18509.1|65
1666341300000|2022-10-21 08:35:00|18637|18617|18644.1|18624.1|18661.6|18641.6|18631|18611|68
1666341600000|2022-10-21 08:40:00|18642.5|18622.5|18638.1|18618.1|18644.1|18624.1|18635|18615|54
1666341900000|2022-10-21 08:45:00|18641|18621|18669|18649|18687.1|18660|18641|18621|81
1666342200000|2022-10-21 08:50:00|18674|18654|18654.6|18634.6|18674|18654|18649.6|18622.1|38
1666342500000|2022-10-21 08:55:00|18652.1|18632.1|18647.7|18627.7|18660.2|18638.1|18647.7|18620.2|11
1666342800000|2022-10-21 09:00:00|18646.7|18626.7|18677.1|18657.1|18677.1|18657.1|18641.1|18621.1|42
1666343100000|2022-10-21 09:05:00|18676.1|18656.1|18650.5|18630.5|18676.1|18656.1|18649.6|18629.6|25
1666343400000|2022-10-21 09:10:00|18652.1|18632.1|18595.1|18575.1|18653.6|18633.6|18595.1|18575.1|68
1666343700000|2022-10-21 09:15:00|18591.7|18571.7|18551.6|18531.6|18591.7|18571.7|18551.6|18531.6|18
1666344000000|2022-10-21 09:20:00|18541.1|18521.1|18527.2|18507.2|18541.1|18521.1|18488.2|18461|79
1666344300000|2022-10-21 09:25:00|18528.2|18508.2|18543.1|18523.1|18543.1|18523.1|18508.1|18488.1|23
1666344600000|2022-10-21 09:30:00|18545.1|18525.1|18534.7|18514.7|18563.1|18543.1|18528.1|18508.1|36
1666344900000|2022-10-21 09:35:00|18539.7|18519.7|18548.1|18528.1|18568.1|18545|18537.2|18517.2|40
1666345200000|2022-10-21 09:40:00|18543.1|18523.1|18566|18546|18570|18550|18491.2|18471.2|98
1666345500000|2022-10-21 09:45:00|18568.5|18548.5|18575.6|18555.6|18575.6|18555.6|18551|18531|30
1666345800000|2022-10-21 09:50:00|18575|18555|18595.9|18555.9|18595.9|18563.5|18558.4|18538.4|58
1666346100000|2022-10-21 09:55:00|18590.9|18570.9|18601.3|18581.3|18613.8|18582.9|18580|18560|49
1666346400000|2022-10-21 10:00:00|18596.3|18576.3|18522.8|18502.8|18601.3|18581.3|18522.8|18502.8|27
1666346700000|2022-10-21 10:05:00|18524.4|18504.4|18565.1|18505.1|18567.6|18535.5|18524.4|18504.4|82
1666347000000|2022-10-21 10:10:00|18563.6|18503.6|18522.6|18502.6|18563.6|18514.3|18515.1|18490.1|10
1666347300000|2022-10-21 10:15:00|18521.6|18501.6|18494.7|18474.7|18522.6|18502.6|18492.2|18472.2|21
1666347600000|2022-10-21 10:20:00|18489.7|18469.7|18512.2|18492.2|18523.7|18496.2|18479.7|18459.7|13
1666347900000|2022-10-21 10:25:00|18513.1|18493.1|18514.7|18494.7|18514.7|18494.7|18513.1|18493.1|7
1666348200000|2022-10-21 10:30:00|18513.7|18493.7|18525.6|18505.6|18527.1|18507.1|18513.7|18493.7|33
1666348500000|2022-10-21 10:35:00|18526.2|18506.2|18587.1|18567.1|18587.1|18567.1|18523.7|18503.7|64
1666348800000|2022-10-21 10:40:00|18584.6|18564.6|18573.1|18553.1|18586.5|18566.5|18569.6|18549.6|22
1666349100000|2022-10-21 10:45:00|18574.6|18554.6|18582.1|18562.1|18583.1|18563.1|18573.1|18553.1|5
1666349400000|2022-10-21 10:50:00|18583.6|18563.6|18580.5|18560.5|18583.6|18563.6|18569.6|18549.6|9
1666349700000|2022-10-21 10:55:00|18582.1|18562.1|18589.6|18569.6|18599.6|18579.6|18578.6|18558.6|22
1666350000000|2022-10-21 11:00:00|18590.5|18570.5|18582|18562|18595.5|18575.5|18582|18562|16
1666350300000|2022-10-21 11:05:00|18583.6|18563.6|18594.5|18574.5|18594.5|18574.5|18582|18562|8
1666350600000|2022-10-21 11:10:00|18589.5|18569.5|18568.2|18548.2|18595.5|18575.5|18568.2|18548.2|34
1666350900000|2022-10-21 11:15:00|18567.2|18547.2|18519.5|18499.5|18575.3|18547.2|18517|18497|46
1666351200000|2022-10-21 11:20:00|18517|18497|18534.5|18514.5|18542|18522|18517|18497|20
1666351500000|2022-10-21 11:25:00|18537|18517|18525|18505|18544.5|18524.5|18525|18505|10
1666351800000|2022-10-21 11:30:00|18521.9|18501.9|18520|18500|18521.9|18501.9|18511|18491|16
1666352100000|2022-10-21 11:35:00|18521.9|18501.9|18545|18525|18555.4|18535.4|18521.9|18501.9|31
1666352400000|2022-10-21 11:40:00|18547.5|18527.5|18551.9|18531.9|18561.9|18536.9|18545|18521.9|47
1666352700000|2022-10-21 11:45:00|18550.9|18530.9|18522.5|18502.5|18550.9|18530.9|18521.5|18501.5|13
1666353000000|2022-10-21 11:50:00|18521.5|18501.5|18495.9|18475.9|18524|18504|18495.9|18475.9|32
1666353300000|2022-10-21 11:55:00|18498.4|18478.4|18451.5|18431.5|18504.9|18484.9|18451.5|18431.5|95
1666353600000|2022-10-21 12:00:00|18450.5|18430.5|18437.4|18417.4|18508.7|18488.7|18426.1|18406.1|267
1666353900000|2022-10-21 12:05:00|18434.9|18414.9|18430.1|18410.1|18434.9|18414.9|18416.6|18396.6|191
1666354200000|2022-10-21 12:10:00|18429.1|18409.1|18463.5|18443.5|18463.5|18443.5|18424.7|18404.7|106
1666354500000|2022-10-21 12:15:00|18467.6|18447.6|18426.6|18406.6|18467.6|18447.6|18422.6|18402.6|124
1666354800000|2022-10-21 12:20:00|18425.1|18405.1|18468.9|18448.9|18495.4|18475.4|18425.1|18405.1|103
1666355100000|2022-10-21 12:25:00|18471.4|18451.4|18461.4|18441.4|18471.4|18451.4|18443.9|18423.9|58
1666355400000|2022-10-21 12:30:00|18456.6|18436.6|18423.5|18403.5|18475.8|18455.8|18420|18400|131
1666355700000|2022-10-21 12:35:00|18425.4|18405.4|18415.4|18395.4|18425.4|18405.4|18393.5|18373.5|96
1666356000000|2022-10-21 12:40:00|18416.9|18396.9|18424|18404|18425|18405|18414.4|18394.4|67
1666356300000|2022-10-21 12:45:00|18420.9|18400.9|18392.5|18372.5|18420.9|18400.9|18371.5|18351.5|164
1666356600000|2022-10-21 12:50:00|18389.4|18369.4|18370.9|18350.9|18394.4|18374.4|18367.5|18347.5|130
1666356900000|2022-10-21 12:55:00|18368.4|18348.4|18518.2|18498.2|18551|18531|18368.4|18348.4|185
1666357200000|2022-10-21 13:00:00|18514.7|18494.7|18593.3|18573.3|18593.3|18573.3|18511.3|18491.3|177
1666357500000|2022-10-21 13:05:00|18603.3|18583.3|18642.7|18622.7|18720|18691.9|18574.8|18554.8|423
1666357800000|2022-10-21 13:10:00|18641.2|18621.2|18550.2|18530.2|18685|18660|18549.2|18529.2|245
1666358100000|2022-10-21 13:15:00|18554.2|18534.2|18630.5|18610.5|18652.1|18632.1|18554.2|18534.2|148
1666358400000|2022-10-21 13:20:00|18626.5|18606.5|18673.2|18653.2|18698.8|18678.8|18624.9|18604.9|262
1666358700000|2022-10-21 13:25:00|18667.2|18647.2|18628.7|18608.7|18675.7|18655.7|18607.4|18587.4|152
1666359000000|2022-10-21 13:30:00|18631.8|18611.8|18637.4|18617.4|18661.8|18641.8|18601.4|18581.4|198
1666359300000|2022-10-21 13:35:00|18633.3|18613.3|18701.6|18681.6|18701.6|18681.6|18630.8|18610.8|189
1666359600000|2022-10-21 13:40:00|18704.1|18684.1|18756|18736|18756.5|18736.5|18679.6|18659.6|318
1666359900000|2022-10-21 13:45:00|18757.5|18737.5|18735.9|18715.9|18765|18745|18683.7|18663.7|199
1666360200000|2022-10-21 13:50:00|18737.8|18717.8|18786.9|18766.9|18791.9|18771.9|18697.5|18677.5|409
1666360500000|2022-10-21 13:55:00|18785.9|18765.9|18788.4|18768.4|18800.9|18780.9|18754|18734|78
1666360800000|2022-10-21 14:00:00|18787.4|18767.4|18786.5|18766.5|18859.3|18839.3|18774.4|18754.4|156
1666361100000|2022-10-21 14:05:00|18785.5|18765.5|18779.5|18759.5|18844.9|18824.9|18779.5|18759.3|161
1666361400000|2022-10-21 14:10:00|18788.6|18748.6|18690.7|18670.7|18788.6|18752|18672.6|18652.6|206
1666361700000|2022-10-21 14:15:00|18685.7|18665.7|18723.5|18703.5|18728.5|18708.5|18662.8|18642.8|122
1666362000000|2022-10-21 14:20:00|18724.5|18704.5|18697.9|18677.9|18768.9|18748.9|18693.5|18673.5|108
1666362300000|2022-10-21 14:25:00|18697|18677|18667.9|18647.9|18712.9|18692.9|18667.9|18647.9|89
1666362600000|2022-10-21 14:30:00|18666.4|18646.4|18640.4|18620.4|18690.4|18670.4|18638.9|18618.9|86
1666362900000|2022-10-21 14:35:00|18637.9|18617.9|18641.9|18621.9|18658.8|18638.8|18618.5|18598.5|128
1666363200000|2022-10-21 14:40:00|18642.9|18622.9|18665.4|18645.4|18671.9|18651.9|18631.9|18611.9|66
1666363500000|2022-10-21 14:45:00|18662.9|18642.9|18681.9|18661.9|18686.9|18666.9|18640.4|18620.4|87
1666363800000|2022-10-21 14:50:00|18680.9|18660.9|18778.8|18758.8|18781.3|18761.3|18679.4|18659.4|150
1666364100000|2022-10-21 14:55:00|18781.3|18761.3|18793.8|18773.8|18796.3|18776.3|18752.8|18732.8|185
1666364400000|2022-10-21 15:00:00|18796.3|18776.3|18768.7|18728.7|18810.3|18790.3|18761.2|18728.7|112
1666364700000|2022-10-21 15:05:00|18756.2|18736.2|18759.3|18739.3|18769.3|18749.3|18739.3|18719.3|74
1666365000000|2022-10-21 15:10:00|18758.3|18738.3|18898.6|18878.6|18898.6|18878.6|18756.8|18736.8|142
1666365300000|2022-10-21 15:15:00|18926.2|18866.2|18925.2|18905.2|18944.6|18924.6|18913.7|18866.2|182
1666365600000|2022-10-21 15:20:00|18927.1|18907.1|18929.2|18909.2|18938.1|18918.1|18886.8|18866.8|490
1666365900000|2022-10-21 15:25:00|18930.2|18910.2|18826.8|18806.8|18949.2|18929.2|18826.8|18806.8|402
1666366200000|2022-10-21 15:30:00|18821.6|18801.6|18786.6|18766.6|18835|18815|18785.6|18765.6|166
1666366500000|2022-10-21 15:35:00|18789.1|18769.1|18762.9|18742.9|18789.1|18769.1|18724.1|18704.1|220
1666366800000|2022-10-21 15:40:00|18760.4|18740.4|18768.2|18748.2|18775.1|18755.1|18754.2|18730.1|111
1666367100000|2022-10-21 15:45:00|18766.7|18746.7|18758.8|18738.8|18772.6|18752.6|18734.8|18714.8|74
1666367400000|2022-10-21 15:50:00|18759.7|18739.7|18772.8|18752.8|18787.8|18761.3|18759.7|18739.7|54
1666367700000|2022-10-21 15:55:00|18775.3|18755.3|18800.7|18780.7|18835.7|18815.7|18775.3|18755.3|85
1666368000000|2022-10-21 16:00:00|18802.2|18782.2|18826.6|18806.6|18842.6|18822.6|18802.2|18782.2|150
1666368300000|2022-10-21 16:05:00|18825|18805|18780.6|18760.6|18825|18805|18777.5|18757.5|115
1666368600000|2022-10-21 16:10:00|18777.5|18757.5|18797.5|18777.5|18803.8|18783.8|18756.6|18736.6|88
1666368900000|2022-10-21 16:15:00|18795|18775|18794|18774|18804|18784|18784.1|18764.1|63
1666369200000|2022-10-21 16:20:00|18793.1|18773.1|18759.4|18739.4|18819.4|18799.4|18755.9|18735.9|600
1666369500000|2022-10-21 16:25:00|18758.4|18738.4|18785.3|18765.3|18785.3|18765.3|18733.4|18713.4|270
1666369800000|2022-10-21 16:30:00|18786.3|18766.3|18796.6|18776.6|18797.8|18777.8|18772.8|18752.8|125
1666370100000|2022-10-21 16:35:00|18798.1|18778.1|18794.7|18774.7|18830|18810|18777.8|18752.8|201
1666370400000|2022-10-21 16:40:00|18796.2|18776.2|18819.7|18799.7|18820.3|18800.3|18796.2|18776.2|34
1666370700000|2022-10-21 16:45:00|18819.6|18799.6|18764.3|18744.3|18821.2|18801.2|18764.3|18744.3|56
1666371000000|2022-10-21 16:50:00|18763.3|18743.3|18744.3|18724.3|18767.7|18747.7|18744.3|18724.3|83
1666371300000|2022-10-21 16:55:00|18745.2|18725.2|18745.8|18725.8|18762.7|18742.7|18735.8|18715.8|40
1666371600000|2022-10-21 17:00:00|18746.7|18726.7|18723.3|18703.3|18775.2|18755.2|18697.3|18673.3|73
1666371900000|2022-10-21 17:05:00|18710.9|18690.9|18682.9|18662.9|18718.5|18690.9|18682.9|18658.5|127
1666372200000|2022-10-21 17:10:00|18683.8|18663.8|18643.2|18623.2|18688.8|18668.8|18642.3|18614.8|131
1666372500000|2022-10-21 17:15:00|18640.7|18620.7|18654.8|18634.8|18660.7|18640.7|18629.8|18609.8|53
1666372800000|2022-10-21 17:20:00|18651.3|18631.3|18647.2|18627.2|18667.6|18647.6|18642.2|18622.2|188
1666373100000|2022-10-21 17:25:00|18648.8|18628.8|18585.7|18565.7|18654.7|18633.2|18585.1|18565.1|206
1666599300000|2022-10-24 08:15:00|18680.9|18640.9|18637.8|18617.8|18716.9|18683.8|18615.3|18592.1|231
1666599600000|2022-10-24 08:20:00|18639.6|18619.6|18618.5|18598.5|18643.7|18623.7|18610.1|18590.1|68
1666599900000|2022-10-24 08:25:00|18621|18601|18626.9|18606.9|18636.9|18616.9|18621|18601|21
1666600200000|2022-10-24 08:30:00|18629.5|18609.5|18644.4|18624.4|18656.9|18629.4|18629.5|18609.5|26
1666600500000|2022-10-24 08:35:00|18646.9|18626.9|18679.3|18659.3|18684.3|18664.3|18646.9|18626.9|31
1666600800000|2022-10-24 08:40:00|18678.5|18658.5|18714.5|18694.5|18714.5|18694.5|18669.2|18649.2|90
1666601100000|2022-10-24 08:45:00|18716.1|18696.1|18700.3|18680.3|18728.7|18708.7|18697.8|18677.8|60
1666601400000|2022-10-24 08:50:00|18705.3|18685.3|18727.8|18707.8|18733.8|18713.8|18700.3|18680.3|63
1666601700000|2022-10-24 08:55:00|18725.3|18705.3|18765.4|18745.4|18768.7|18748.7|18722.8|18702.8|68
1666602000000|2022-10-24 09:00:00|18767|18747|18794.5|18774.5|18807.9|18787.9|18767|18747|66
1666602300000|2022-10-24 09:05:00|18795.4|18775.4|18878.6|18858.6|18891.1|18871.1|18795.4|18775.4|137
1666602600000|2022-10-24 09:10:00|18877.7|18857.7|19014.6|18994.6|19032|19010.6|18877.7|18857.7|113
1666602900000|2022-10-24 09:15:00|19017.1|18997.1|19028|19008|19033|19013|18975.5|18955.5|94
1666603200000|2022-10-24 09:20:00|19027.1|19007.1|19002.9|18982.9|19035.5|19015.5|18983.7|18963.7|123
1666603500000|2022-10-24 09:25:00|19005.4|18985.4|18936.2|18916.2|19005.4|18985.4|18935.3|18915.3|86
1666603800000|2022-10-24 09:30:00|18937.8|18917.8|18980.4|18960.4|18985.4|18965.4|18937.8|18917.8|38
1666604100000|2022-10-24 09:35:00|18985.4|18965.4|18972.9|18952.9|18985.4|18965.4|18965.4|18945.4|22
1666604400000|2022-10-24 09:40:00|18970.4|18950.4|18985.4|18965.4|18985.4|18965.4|18970.4|18950.4|25
1666604700000|2022-10-24 09:45:00|18986.2|18966.2|18986.1|18966.1|18997.8|18977.8|18985.3|18965.3|19
1666605000000|2022-10-24 09:50:00|18982.8|18962.8|19015.3|18995.3|19015.3|18995.3|18980.3|18960.3|31
1666605300000|2022-10-24 09:55:00|19012.8|18992.8|19020.3|19000.3|19027.8|19007.8|19012.8|18992.8|36
1666605600000|2022-10-24 10:00:00|19017.8|18997.8|19041.2|19021.2|19041.2|19021.2|19017.8|18997.8|68
1666605900000|2022-10-24 10:05:00|19032|19012|19032|19012|19038.6|19018.6|19032|19012|61
1666606200000|2022-10-24 10:10:00|19031.1|19011.1|19016.2|18996.2|19032|19012|19014.5|18994.5|70
1666606500000|2022-10-24 10:15:00|19015.4|18995.4|19008.7|18988.7|19015.4|18995.4|18991.2|18971.2|41
1666606800000|2022-10-24 10:20:00|19013.7|18993.7|19027.1|19007.1|19036.2|19016.2|19013.7|18993.7|45
1666607100000|2022-10-24 10:25:00|19027.9|19007.9|19016.3|18996.3|19052.9|19032.9|19016.3|18996.3|131
1666607400000|2022-10-24 10:30:00|19014.7|18994.7|18999.7|18979.7|19014.7|18994.7|18979.7|18959.7|32
1666607700000|2022-10-24 10:35:00|19002.3|18982.3|18972.1|18952.1|19019.6|18999.6|18972.1|18949.6|39
1666608000000|2022-10-24 10:40:00|18971.3|18951.3|18972.1|18952.1|18977.1|18953|18954.6|18934.6|35
1666608300000|2022-10-24 10:45:00|18969.6|18949.6|18954.6|18934.6|18972.1|18952.1|18952.1|18932.1|23
1666608600000|2022-10-24 10:50:00|18955.5|18935.5|18979.6|18959.6|18979.6|18959.6|18955.5|18935.5|21
1666608900000|2022-10-24 10:55:00|18982.2|18962.2|18974.5|18954.5|18987.1|18967.1|18974.5|18954.5|25
1666609200000|2022-10-24 11:00:00|18972|18952|18965.5|18945.5|18974.5|18954.5|18962.9|18942.9|44
1666609500000|2022-10-24 11:05:00|18966.4|18946.4|18907.1|18867.1|18968|18948|18893|18865.5|57
1666609800000|2022-10-24 11:10:00|18908.8|18868.8|18903|18883|18908.8|18883|18878|18858|53
1666610100000|2022-10-24 11:15:00|18898|18878|18883.1|18863.1|18898|18878|18878|18858|77
1666610400000|2022-10-24 11:20:00|18884|18864|18913.9|18893.9|18913.9|18893.9|18884|18864|102
1666610700000|2022-10-24 11:25:00|18912.3|18892.3|18943.9|18923.9|18966.4|18946.4|18911.4|18891.4|86
1666611000000|2022-10-24 11:30:00|18941.4|18921.4|18976.4|18956.4|18983.9|18963.9|18938.9|18918.9|51
1666611300000|2022-10-24 11:35:00|18974.8|18954.8|18946.4|18926.4|18976.4|18956.4|18943.9|18923.9|46
1666611600000|2022-10-24 11:40:00|18943.9|18923.9|18941.4|18921.4|18946.4|18926.4|18938.9|18918.9|34
1666611900000|2022-10-24 11:45:00|18942.2|18922.2|19008.8|18988.8|19008.8|18988.8|18940.5|18920.5|49
1666612200000|2022-10-24 11:50:00|19011.3|18991.3|19013.8|18993.8|19028.9|18998.1|18999.6|18979.6|146
1666612500000|2022-10-24 11:55:00|19011.3|18991.3|19030.5|19010.5|19036.3|19016.3|19005.4|18985.4|101
1666612800000|2022-10-24 12:00:00|19032.2|19012.2|18890.3|18870.3|19032.2|19012.2|18878.6|18858.6|226
1666613100000|2022-10-24 12:05:00|18887.8|18867.8|18839.5|18819.5|18913.6|18893.6|18812|18792|170
1666613400000|2022-10-24 12:10:00|18841.2|18821.2|18997.1|18977.1|18997.1|18977.1|18841.2|18821.2|173
1666613700000|2022-10-24 12:15:00|18998.7|18978.7|18956.2|18936.2|19001.2|18981.2|18956.2|18936.2|78
1666614000000|2022-10-24 12:20:00|18955.3|18935.3|18961.3|18941.3|18972.9|18952.9|18901.2|18881.2|156
1666614300000|2022-10-24 12:25:00|18964.5|18944.5|19009.6|18989.6|19009.6|18989.6|18937.9|18917.9|163
1666614600000|2022-10-24 12:30:00|19010.5|18990.5|18937.1|18917.1|19014.6|18994.6|18818.5|18798.5|275
1666614900000|2022-10-24 12:35:00|18936.3|18916.3|18994.6|18974.6|18997.1|18977.1|18934.6|18914.6|99
1666615200000|2022-10-24 12:40:00|18997.1|18977.1|19030.3|19010.3|19034.6|19014.6|18997.1|18977.1|145
1666615500000|2022-10-24 12:45:00|19031.2|19011.2|18956.1|18936.1|19032.1|19012.1|18956.1|18936.1|136
1666615800000|2022-10-24 12:50:00|18956.9|18936.9|19005.2|18985.2|19039.4|19019.4|18955.2|18935.2|122
1666616100000|2022-10-24 12:55:00|19003.5|18983.5|18890.7|18870.7|19003.5|18983.5|18890.7|18870.7|118
1666616400000|2022-10-24 13:00:00|18889|18869|18912.6|18892.6|18919.9|18899.9|18853.3|18833.3|171
1666616700000|2022-10-24 13:05:00|18911.7|18891.7|18905.2|18885.2|18936.9|18916.9|18870.1|18850.1|94
1666617000000|2022-10-24 13:10:00|18907.7|18887.7|18935.2|18915.2|18960.2|18940.2|18876|18856|89
1666617300000|2022-10-24 13:15:00|18937.7|18917.7|18988.5|18968.5|18988.5|18968.5|18925.2|18896.8|83
1666617600000|2022-10-24 13:20:00|18989.4|18969.4|18990|18970|18992.7|18972.7|18944.2|18924.2|133
1666617900000|2022-10-24 13:25:00|18991.7|18971.7|18946.6|18926.6|18996.7|18976.7|18946.6|18926.6|111
1666618200000|2022-10-24 13:30:00|18948.3|18928.3|18879.2|18859.2|18949.1|18929.1|18875.9|18855.9|138
1666618500000|2022-10-24 13:35:00|18877.5|18857.5|18860.8|18840.8|18877.5|18857.5|18821.6|18801.6|155
1666618800000|2022-10-24 13:40:00|18860|18840|18801.6|18781.6|18860|18840|18742.4|18722.4|178
1666619100000|2022-10-24 13:45:00|18802.4|18782.4|18804|18784|18856.6|18836.6|18771.5|18751.5|158
1666619400000|2022-10-24 13:50:00|18801.5|18781.5|18844|18824|18845|18825|18796.4|18776.4|60
1666619700000|2022-10-24 13:55:00|18842.4|18822.4|18859|18839|18864.9|18844.9|18839.9|18819.9|88
1666620000000|2022-10-24 14:00:00|18860.7|18840.7|18800.7|18780.7|18899.9|18874.1|18800.7|18780.7|163
1666620300000|2022-10-24 14:05:00|18803.2|18783.2|18818.2|18798.2|18818.2|18798.2|18758.2|18738.2|117
1666620600000|2022-10-24 14:10:00|18819.1|18799.1|18858.2|18838.2|18866.6|18846.6|18818.2|18793.3|89
1666620900000|2022-10-24 14:15:00|18860.7|18840.7|18805.7|18785.7|18860.7|18840.7|18803.2|18783.2|86
1666621200000|2022-10-24 14:20:00|18804|18784|18761.4|18741.4|18804|18784|18736.5|18716.5|130
1666621500000|2022-10-24 14:25:00|18764|18744|18858.1|18818.1|18858.1|18827.2|18764|18744|83
1666621800000|2022-10-24 14:30:00|18849.9|18829.9|18847.3|18827.3|18868.2|18848.2|18838.1|18818.1|138
1666622100000|2022-10-24 14:35:00|18848.2|18828.2|18833.2|18813.2|18884.1|18864.1|18814.8|18794.8|194
1666622400000|2022-10-24 14:40:00|18832.3|18812.3|18785.5|18765.5|18847.3|18827.3|18782.2|18762.2|152
1666622700000|2022-10-24 14:45:00|18786.4|18766.4|18772.9|18752.9|18788|18768|18770.4|18750.4|102
1666623000000|2022-10-24 14:50:00|18774.5|18754.5|18804.5|18784.5|18804.5|18784.5|18769.3|18749.3|252
1666623300000|2022-10-24 14:55:00|18808.8|18788.8|18827.8|18807.8|18827.9|18807.9|18800.3|18780.3|117
1666623600000|2022-10-24 15:00:00|18828.6|18808.6|18870.5|18850.5|18870.5|18850.5|18818.6|18798.6|217
1666623900000|2022-10-24 15:05:00|18867.1|18847.1|18811.9|18791.9|18874.6|18854.6|18811.9|18791.9|134
1666624200000|2022-10-24 15:10:00|18811.1|18791.1|18838.7|18818.7|18839.4|18818.7|18805.2|18785.2|100
1666624500000|2022-10-24 15:15:00|18840.4|18820.4|18838.6|18818.6|18846.2|18823.7|18818.7|18798.7|181
1666624800000|2022-10-24 15:20:00|18841.1|18821.1|18846.1|18826.1|18871.1|18851.1|18831.1|18811.1|126
1666625100000|2022-10-24 15:25:00|18843.6|18823.6|18819.4|18799.4|18843.6|18823.6|18818.5|18798.5|65
1666625400000|2022-10-24 15:30:00|18816|18796|18790.2|18770.2|18816|18796|18775.1|18755.1|251
1666625700000|2022-10-24 15:35:00|18788.6|18768.6|18774.2|18754.2|18796.9|18776.9|18768.6|18748.6|285
1666626000000|2022-10-24 15:40:00|18776.7|18756.7|18740.8|18720.8|18785.1|18765.1|18728.3|18708.3|345
1666626300000|2022-10-24 15:45:00|18742.6|18722.6|18684.9|18664.9|18745.8|18725.8|18663.2|18643.2|278
1666626600000|2022-10-24 15:50:00|18686.6|18666.6|18603|18583|18686.6|18666.6|18553.1|18533.1|450
1666626900000|2022-10-24 15:55:00|18600.5|18580.5|18662.3|18642.3|18662.3|18642.3|18598.8|18578.8|239
1666627200000|2022-10-24 16:00:00|18660.6|18640.6|18656.5|18636.5|18664.1|18642.4|18624|18604|143
1666627500000|2022-10-24 16:05:00|18654.7|18634.7|18729.7|18709.7|18729.7|18709.7|18639.7|18619.7|136
1666627800000|2022-10-24 16:10:00|18719.7|18699.7|18697.2|18677.2|18726.4|18706.4|18673.8|18653.8|132
1666628100000|2022-10-24 16:15:00|18699.7|18679.7|18675.6|18655.6|18699.7|18679.7|18658.8|18638.8|136
1666628400000|2022-10-24 16:20:00|18677.2|18657.2|18693.8|18673.8|18708.7|18688.7|18647.2|18627.2|985
1666628700000|2022-10-24 16:25:00|18695.4|18675.4|18709.7|18689.7|18740.6|18720.6|18692.9|18672.9|268
1666629000000|2022-10-24 16:30:00|18706.5|18686.5|18715.5|18695.5|18715.5|18695.5|18703.9|18683.9|150
1666629300000|2022-10-24 16:35:00|18718|18698|18706.3|18686.3|18718|18698|18701.3|18681.3|121
1666629600000|2022-10-24 16:40:00|18707.2|18687.2|18710.6|18690.6|18716.3|18696.3|18680.5|18660.5|55
1666629900000|2022-10-24 16:45:00|18708.1|18688.1|18694.8|18674.8|18710.6|18690.6|18693.1|18673.1|78
1666630200000|2022-10-24 16:50:00|18697.3|18677.3|18728.9|18708.9|18728.9|18708.9|18694.8|18674.8|169
1666630500000|2022-10-24 16:55:00|18726.4|18706.4|18733.1|18713.1|18746.5|18726.5|18724.7|18704.7|79
1666630800000|2022-10-24 17:00:00|18734|18714|18729.7|18709.7|18747.3|18727.3|18729.7|18709.7|79
1666631100000|2022-10-24 17:05:00|18726.4|18706.4|18729.7|18709.7|18733.1|18713.1|18722.2|18702.2|98
1666631400000|2022-10-24 17:10:00|18728|18708|18725.5|18705.5|18728|18708|18718|18698|70
1666631700000|2022-10-24 17:15:00|18723.9|18703.9|18723|18703|18733|18713|18717.1|18697.1|126
1666632000000|2022-10-24 17:20:00|18726.3|18706.3|18781.2|18761.2|18781.2|18761.2|18726.3|18706.3|105
1666632300000|2022-10-24 17:25:00|18778.7|18758.7|18788|18768|18809.6|18789.6|18778.7|18758.7|190
1666685700000|2022-10-25 08:15:00|18786.6|18766.6|18810.6|18790.6|18838.1|18800.5|18714.9|18688.2|181
1666686000000|2022-10-25 08:20:00|18808.9|18788.9|18859.8|18839.8|18868.9|18848.9|18808.9|18788.9|45
1666686300000|2022-10-25 08:25:00|18867.3|18847.3|18851.4|18831.4|18879.7|18859.7|18851.4|18831.4|52
1666686600000|2022-10-25 08:30:00|18853.9|18833.9|18839.7|18819.7|18858.9|18838.9|18833|18808|26
1666686900000|2022-10-25 08:35:00|18840.5|18820.5|18905.5|18885.5|18908|18888|18838|18818|50
1666687200000|2022-10-25 08:40:00|18903.9|18883.9|18895.5|18875.5|18903.9|18883.9|18890.5|18870.5|19
1666687500000|2022-10-25 08:45:00|18893.8|18873.8|18919.6|18899.6|18919.6|18899.6|18868.8|18848.8|48
1666687800000|2022-10-25 08:50:00|18918|18898|18899.6|18879.6|18918.8|18898.8|18892.2|18872.2|50
1666688100000|2022-10-25 08:55:00|18897.1|18877.1|18877.1|18857.1|18904.6|18884.6|18858.7|18838.7|85
1666688400000|2022-10-25 09:00:00|18878.7|18858.7|18835.4|18815.4|18878.7|18858.7|18835.4|18815.4|26
1666688700000|2022-10-25 09:05:00|18835.3|18815.3|18776.2|18756.2|18835.3|18815.3|18774.5|18746.2|62
1666689000000|2022-10-25 09:10:00|18773.7|18753.7|18715.3|18695.3|18773.7|18753.7|18712|18692|57
1666689300000|2022-10-25 09:15:00|18712.8|18692.8|18732.8|18712.8|18732.8|18712.8|18707.8|18687.8|59
1666689600000|2022-10-25 09:20:00|18735.3|18715.3|18732.8|18712.8|18737.8|18717.8|18732.8|18712.8|10
1666689900000|2022-10-25 09:25:00|18735.3|18715.3|18747.7|18727.7|18747.7|18727.7|18731.1|18711.1|8
1666690200000|2022-10-25 09:30:00|18751.1|18731.1|18757.7|18737.7|18762.7|18742.7|18751.1|18731.1|5
1666690500000|2022-10-25 09:35:00|18758.6|18738.6|18736.1|18716.1|18758.6|18738.6|18733.6|18713.6|33
1666690800000|2022-10-25 09:40:00|18735.2|18715.2|18746|18726|18762.7|18730.2|18733.6|18713.6|79
1666691100000|2022-10-25 09:45:00|18743.5|18723.5|18751|18731|18761|18741|18743.5|18723.5|87
1666691400000|2022-10-25 09:50:00|18750.2|18730.2|18751.8|18731.8|18754.3|18734.3|18746|18726|41
1666691700000|2022-10-25 09:55:00|18756|18736|18763.5|18743.5|18763.5|18743.5|18751|18731|91
1666692000000|2022-10-25 10:00:00|18762.6|18742.6|18750.9|18730.9|18762.6|18742.6|18745.9|18725.9|32
1666692300000|2022-10-25 10:05:00|18751.8|18731.8|18770.9|18750.9|18770.9|18750.9|18751.8|18731.8|58
1666692600000|2022-10-25 10:10:00|18772.6|18752.6|18784.3|18764.3|18789.3|18769.3|18769.3|18749.3|15
1666692900000|2022-10-25 10:15:00|18785.1|18765.1|18790.1|18770.1|18803.4|18783.4|18785.1|18765.1|42
1666693200000|2022-10-25 10:20:00|18790.9|18770.9|18757.5|18737.5|18792.6|18772.6|18757.5|18737.5|41
1666693500000|2022-10-25 10:25:00|18760.9|18740.9|18730|18710|18763.4|18743.4|18725.8|18705.8|90
1666693800000|2022-10-25 10:30:00|18729.2|18709.2|18672.4|18652.4|18738.3|18718.3|18672.4|18652.4|223
1666694100000|2022-10-25 10:35:00|18669|18649|18599|18579|18669|18649|18597.4|18577.4|208
1666694400000|2022-10-25 10:40:00|18598.2|18578.2|18560.6|18540.6|18602.3|18578.2|18540.6|18520.6|209
1666694700000|2022-10-25 10:45:00|18558.9|18538.9|18549.8|18529.8|18574|18554|18535.6|18511.5|106
1666695000000|2022-10-25 10:50:00|18550.6|18530.6|18542.3|18522.3|18569.8|18549.8|18518.1|18498.1|88
1666695300000|2022-10-25 10:55:00|18543.9|18523.9|18548.9|18528.9|18568.9|18543|18543.9|18523.9|54
1666695600000|2022-10-25 11:00:00|18550.5|18530.5|18487.2|18467.2|18557.2|18537.2|18486.3|18466.3|85
1666695900000|2022-10-25 11:05:00|18486.3|18466.3|18512.2|18492.2|18530.5|18510.5|18484.7|18464.7|124
1666696200000|2022-10-25 11:10:00|18511.3|18491.3|18512.1|18492.1|18548|18528|18507.1|18487.1|71
1666696500000|2022-10-25 11:15:00|18510.5|18490.5|18477.8|18457.8|18515.5|18495.5|18452.8|18432.8|165
1666696800000|2022-10-25 11:20:00|18475.3|18455.3|18502.8|18482.8|18502.8|18482.8|18463.7|18443.7|156
1666697100000|2022-10-25 11:25:00|18504.5|18484.5|18500.9|18480.9|18534.5|18513.7|18493.5|18473.5|488
1666697400000|2022-10-25 11:30:00|18506.7|18466.7|18457.6|18437.6|18506.7|18466.7|18430.9|18410.9|168
1666697700000|2022-10-25 11:35:00|18456|18436|18467.6|18447.6|18486.8|18466.8|18451|18431|314
1666698000000|2022-10-25 11:40:00|18470.9|18450.9|18505.2|18485.2|18507.7|18487.7|18465.9|18445.9|245
1666698300000|2022-10-25 11:45:00|18502.7|18482.7|18480.9|18460.9|18504.3|18484.3|18480.9|18460.9|79
1666698600000|2022-10-25 11:50:00|18478.4|18458.4|18460.1|18440.1|18478.4|18458.4|18435|18415|118
1666698900000|2022-10-25 11:55:00|18458.4|18438.4|18442.5|18422.5|18468.4|18448.4|18430|18410|107
1666699200000|2022-10-25 12:00:00|18453.4|18413.4|18505.8|18485.8|18507.5|18487.5|18389.9|18369.9|309
1666699500000|2022-10-25 12:05:00|18498.3|18478.3|18482.5|18462.5|18498.3|18478.3|18415.8|18395.8|119
1666699800000|2022-10-25 12:10:00|18480|18460|18414.2|18394.2|18480|18460|18413.3|18393.3|171
1666700100000|2022-10-25 12:15:00|18415.8|18395.8|18397.4|18377.4|18415.8|18395.8|18384.8|18364.8|221
1666700400000|2022-10-25 12:20:00|18398.2|18378.2|18388.9|18368.9|18440.7|18412.4|18386.4|18366.4|199
1666700700000|2022-10-25 12:25:00|18387.3|18367.3|18332.2|18312.2|18421.4|18396.5|18323|18303|181
1666701000000|2022-10-25 12:30:00|18335.6|18315.6|18360.5|18340.5|18397.2|18377.2|18333|18313|397
1666701300000|2022-10-25 12:35:00|18358.9|18338.9|18382.2|18362.2|18385.6|18365.6|18345.5|18325.5|85
1666701600000|2022-10-25 12:40:00|18385.6|18365.6|18362.2|18342.2|18387.2|18367.2|18348|18328|115
1666701900000|2022-10-25 12:45:00|18360.5|18340.5|18354.7|18334.7|18367.2|18347.2|18337.2|18317.2|298
1666702200000|2022-10-25 12:50:00|18356.4|18336.4|18363|18343|18432.2|18412.2|18354.7|18334.7|115
1666702500000|2022-10-25 12:55:00|18361.4|18341.4|18354.7|18334.7|18404.7|18384.7|18349.7|18329.7|96
1666702800000|2022-10-25 13:00:00|18355.5|18335.5|18354.6|18334.6|18367.9|18347.9|18343.7|18323.7|153
1666703100000|2022-10-25 13:05:00|18352.9|18332.9|18310.3|18290.3|18352.9|18332.9|18272.8|18252.8|597
1666703400000|2022-10-25 13:10:00|18309.5|18289.5|18247|18227|18309.5|18289.5|18212|18187.8|211
1666703700000|2022-10-25 13:15:00|18244.5|18224.5|18233.5|18213.5|18259.5|18235.3|18225.2|18205.2|534
1666704000000|2022-10-25 13:20:00|18231|18211|18216|18196|18250.2|18230.2|18185.1|18165.1|455
1666704300000|2022-10-25 13:25:00|18216.9|18196.9|18214.3|18194.3|18240.2|18220.2|18187.7|18167.7|356
1666704600000|2022-10-25 13:30:00|18216|18196|18252.6|18232.6|18284.3|18262.7|18211|18184.3|306
1666704900000|2022-10-25 13:35:00|18253.5|18233.5|18238.5|18218.5|18256.8|18236.8|18212.6|18192.6|211
1666705200000|2022-10-25 13:40:00|18240.2|18220.2|18225.1|18205.1|18269.3|18249.3|18221|18201|187
1666705500000|2022-10-25 13:45:00|18220.1|18200.1|18244.3|18224.3|18247.6|18225.9|18196.8|18176.8|315
1666705800000|2022-10-25 13:50:00|18245.9|18225.9|18251.7|18231.7|18260.9|18238.4|18230.1|18210.1|261
1666706100000|2022-10-25 13:55:00|18249.2|18229.2|18288.5|18268.5|18301|18281|18243.4|18223.4|437
1666706400000|2022-10-25 14:00:00|18287.6|18267.6|18216.7|18196.7|18287.6|18267.6|18216.7|18196.7|351
1666706700000|2022-10-25 14:05:00|18218.4|18198.4|18243.4|18223.4|18243.4|18223.4|18212.5|18192.5|131
1666707000000|2022-10-25 14:10:00|18250.9|18230.9|18238.3|18218.3|18266.7|18240.1|18231.7|18211.7|184
1666707300000|2022-10-25 14:15:00|18235.8|18215.8|18250|18230|18268.3|18248.3|18235.8|18215.8|206
1666707600000|2022-10-25 14:20:00|18251.6|18231.6|18195|18175|18276.6|18256.6|18170.7|18150.7|325
1666707900000|2022-10-25 14:25:00|18195.8|18175.8|18193.3|18173.3|18218.3|18198.3|18185.8|18165.8|226
1666708200000|2022-10-25 14:30:00|18194.1|18174.1|18166.6|18146.6|18194.9|18174.9|18166.6|18146.6|294
1666708500000|2022-10-25 14:35:00|18166.5|18146.5|18179|18159|18179|18159|18156.5|18136.5|353
1666708800000|2022-10-25 14:40:00|18179.8|18159.8|18203.1|18183.1|18209.8|18189.8|18179.8|18159.8|169
1666709100000|2022-10-25 14:45:00|18202.3|18182.3|18158.1|18138.1|18202.3|18182.3|18158.1|18138.1|720
1666709400000|2022-10-25 14:50:00|18158.9|18138.9|18145.4|18125.4|18163.1|18143.1|18142.1|18122.1|852
1666709700000|2022-10-25 14:55:00|18154.7|18134.7|18165.5|18145.5|18171.3|18151.3|18153|18133|234
1666710000000|2022-10-25 15:00:00|18167.1|18147.1|18194.6|18174.6|18196.3|18176.3|18160.5|18140.5|143
1666710300000|2022-10-25 15:05:00|18198.8|18178.8|18249.6|18229.6|18287.2|18267.2|18198.8|18178.8|275
1666710600000|2022-10-25 15:10:00|18246.3|18226.3|18303|18283|18303.8|18283.8|18227.1|18207.1|347
1666710900000|2022-10-25 15:15:00|18302.1|18282.1|18247.1|18227.1|18302.1|18282.1|18243.7|18223.7|162
1666711200000|2022-10-25 15:20:00|18246.2|18226.2|18254.6|18234.6|18257.1|18237.1|18227.9|18205.4|259
1666711500000|2022-10-25 15:25:00|18256.2|18236.2|18306.2|18286.2|18314.6|18294.6|18256.2|18236.2|253
1666711800000|2022-10-25 15:30:00|18311.2|18291.2|18297.9|18277.9|18311.2|18291.2|18280.4|18260.4|149
1666712100000|2022-10-25 15:35:00|18300.4|18280.4|18301.2|18281.2|18310.4|18290.4|18283.7|18263.7|332
1666712400000|2022-10-25 15:40:00|18302.9|18282.9|18276.2|18256.2|18302.9|18282.9|18276.2|18256.2|82
1666712700000|2022-10-25 15:45:00|18274.5|18254.5|18285.3|18265.3|18285.3|18265.3|18273.7|18253.7|141
1666713000000|2022-10-25 15:50:00|18283.7|18263.7|18302.9|18282.9|18302.9|18282.9|18281.2|18261.2|104
1666713300000|2022-10-25 15:55:00|18301.2|18281.2|18314.5|18294.5|18344.6|18324.6|18297.8|18277.8|143
1666713600000|2022-10-25 16:00:00|18316.2|18296.2|18322|18302|18332|18312|18309.5|18289.5|86
1666713900000|2022-10-25 16:05:00|18322.8|18302.8|18332.8|18312.8|18353.7|18333.7|18322|18302|220
1666714200000|2022-10-25 16:10:00|18333.6|18313.6|18382.8|18362.8|18382.8|18362.8|18321.9|18301.9|179
1666714500000|2022-10-25 16:15:00|18384.4|18364.4|18386.9|18366.9|18389.4|18369.4|18374.4|18354.4|166
1666714800000|2022-10-25 16:20:00|18417|18397|18376.1|18356.1|18421.1|18401.1|18364.4|18344.4|829
1666715100000|2022-10-25 16:25:00|18376.9|18356.9|18340.3|18320.3|18376.9|18356.9|18337.8|18317.8|229
1666715400000|2022-10-25 16:30:00|18341.9|18321.9|18337.7|18317.7|18344.4|18324.4|18331.9|18311.9|111
1666715700000|2022-10-25 16:35:00|18338.6|18318.6|18326.9|18306.9|18342.7|18322.7|18326.9|18306.9|186
1666716000000|2022-10-25 16:40:00|18324.4|18304.4|18281.9|18261.9|18324.4|18304.4|18281.9|18261.9|205
1666716300000|2022-10-25 16:45:00|18286|18266|18316|18296|18321|18301|18283.5|18263.5|186
1666716600000|2022-10-25 16:50:00|18315.2|18295.2|18321|18301|18322.7|18302.7|18311|18291|56
1666716900000|2022-10-25 16:55:00|18320.2|18300.2|18311|18291|18332.7|18312.7|18308.5|18288.5|174
1666717200000|2022-10-25 17:00:00|18313.5|18293.5|18304.4|18284.4|18315.2|18295.2|18304.4|18284.4|148
1666717500000|2022-10-25 17:05:00|18301.9|18281.9|18293.5|18273.5|18301.9|18281.9|18290.2|18270.2|57
1666717800000|2022-10-25 17:10:00|18296|18276|18274.3|18254.3|18298.5|18278.5|18274.3|18254.3|84
1666718100000|2022-10-25 17:15:00|18235.1|18215.1|18233.5|18213.5|18235.1|18215.1|18225.1|18205.1|196
1666718400000|2022-10-25 17:20:00|18230.1|18210.1|18230.9|18210.9|18232.6|18212.6|18224.3|18204.3|99
1666718700000|2022-10-25 17:25:00|18229.3|18209.3|18210.9|18190.9|18230.1|18210.1|18210.1|18190.1|750
1666772100000|2022-10-26 08:15:00|18213.7|18193.7|18343.7|18323.7|18352.9|18332.9|18213.7|18193.7|232
1666772400000|2022-10-26 08:20:00|18344.5|18324.5|18308.7|18288.7|18355.4|18335.4|18306.2|18277.8|45
1666772700000|2022-10-26 08:25:00|18305.3|18285.3|18266.2|18246.2|18312|18292|18266.2|18246.2|65
1666773000000|2022-10-26 08:30:00|18272.9|18252.9|18272.9|18252.9|18277|18257|18252.9|18232.9|76
1666773300000|2022-10-26 08:35:00|18272|18252|18259.5|18239.5|18272.9|18252.9|18248.7|18228.7|69
1666773600000|2022-10-26 08:40:00|18257|18237|18231.2|18211.2|18257|18237|18231.2|18211.2|52
1666773900000|2022-10-26 08:45:00|18232|18212|18242|18222|18242|18222|18229.5|18209.5|26
1666774200000|2022-10-26 08:50:00|18233.7|18213.7|18203.1|18183.1|18233.7|18213.7|18195.6|18175.6|335
1666774500000|2022-10-26 08:55:00|18201.4|18181.4|18193.9|18173.9|18203.9|18183.9|18193.8|18173.8|74
1666774800000|2022-10-26 09:00:00|18192.2|18172.2|18110.7|18090.7|18192.2|18172.2|18099.8|18079.8|133
1666775100000|2022-10-26 09:05:00|18111.5|18091.5|18070.7|18050.7|18119|18099|18065.7|18045.7|264
1666775400000|2022-10-26 09:10:00|18071.5|18051.5|18064.8|18044.8|18081.5|18061.5|18064.8|18041.5|168
1666775700000|2022-10-26 09:15:00|18064|18044|18074.8|18054.8|18074.8|18054.8|18064|18044|38
1666776000000|2022-10-26 09:20:00|18077.3|18057.3|18049.2|18029.2|18077.3|18057.3|18044.2|18024.2|530
1666776300000|2022-10-26 09:25:00|18047.5|18027.5|18066.7|18046.7|18069.2|18046.7|18040.9|18020.9|123
1666776600000|2022-10-26 09:30:00|18064.2|18044.2|18080|18060|18087.5|18067.5|18064.2|18044.2|199
1666776900000|2022-10-26 09:35:00|18079.2|18059.2|18075.8|18055.8|18091.7|18064.2|18070|18046.7|197
1666777200000|2022-10-26 09:40:00|18075|18055|18062.4|18042.4|18086.6|18066.6|18056.6|18036.6|245
1666777500000|2022-10-26 09:45:00|18061.6|18041.6|18064|18044|18087.3|18067.3|18059.9|18039.9|91
1666777800000|2022-10-26 09:50:00|18067.4|18047.4|18066.5|18046.5|18074.8|18054.8|18066.5|18046.5|30
1666778100000|2022-10-26 09:55:00|18065.7|18045.7|18059.9|18039.9|18065.7|18045.7|18053.2|18033.2|29
1666778400000|2022-10-26 10:00:00|18058.2|18038.2|18059.9|18039.9|18059.9|18039.9|18054.9|18034.9|27
1666778700000|2022-10-26 10:05:00|18061.5|18041.5|18076.5|18056.5|18107.3|18087.3|18060.7|18040.7|103
1666779000000|2022-10-26 10:10:00|18074|18054|18081.5|18061.5|18084|18064|18074|18054|6
1666779300000|2022-10-26 10:15:00|18078.2|18058.2|18078.2|18058.2|18079|18059|18066.5|18046.5|99
1666779600000|2022-10-26 10:20:00|18077.3|18057.3|18102.3|18082.3|18118.9|18098.9|18077.3|18057.3|117
1666779900000|2022-10-26 10:25:00|18104|18084|18117.3|18097.3|18134.8|18114.8|18104|18084|48
1666780200000|2022-10-26 10:30:00|18121.4|18101.4|18136.4|18116.4|18136.4|18116.4|18121.4|18101.4|31
1666780500000|2022-10-26 10:35:00|18139.8|18119.8|18129.8|18109.8|18144.8|18124.8|18118.9|18098.9|96
1666780800000|2022-10-26 10:40:00|18132.3|18112.3|18147.2|18127.2|18157.3|18137.3|18132.3|18112.3|116
1666781100000|2022-10-26 10:45:00|18148.9|18128.9|18167.2|18147.2|18167.2|18147.2|18146.4|18126.4|25
1666781400000|2022-10-26 10:50:00|18168.9|18148.9|18203.8|18183.8|18222.9|18196.3|18165.6|18144.7|112
1666781700000|2022-10-26 10:55:00|18201.3|18181.3|18199.6|18179.6|18204.7|18184.7|18198.8|18178.8|48
1666782000000|2022-10-26 11:00:00|18196.3|18176.3|18246.9|18226.9|18266|18246|18181.2|18152.8|199
1666782300000|2022-10-26 11:05:00|18244.4|18224.4|18211.9|18191.9|18251.9|18231.9|18207.7|18187.7|111
1666782600000|2022-10-26 11:10:00|18213.6|18193.6|18206.1|18186.1|18213.6|18193.6|18193.6|18173.6|191
1666782900000|2022-10-26 11:15:00|18201.1|18181.1|18166.1|18146.1|18201.1|18181.1|18158.6|18138.6|89
1666783200000|2022-10-26 11:20:00|18164.4|18144.4|18136.1|18116.1|18164.4|18144.4|18131.1|18111.1|44
1666783500000|2022-10-26 11:25:00|18136.9|18116.9|18150.2|18130.2|18152.7|18132.7|18136.9|18116.9|66
1666783800000|2022-10-26 11:30:00|18149.4|18129.4|18178.6|18158.6|18186.9|18166.9|18146.9|18126.9|44
1666784100000|2022-10-26 11:35:00|18179.4|18159.4|18142.8|18122.8|18183.6|18163.6|18142|18122|77
1666784400000|2022-10-26 11:40:00|18142|18122|18117.8|18097.8|18145.3|18125.3|18117.8|18097.8|27
1666784700000|2022-10-26 11:45:00|18116.9|18096.9|18095.3|18075.3|18130.2|18110.2|18074.4|18054.4|136
1666785000000|2022-10-26 11:50:00|18094.4|18074.4|18126|18106|18143.4|18123.4|18090.2|18070.2|150
1666785300000|2022-10-26 11:55:00|18128.5|18108.5|18143.4|18123.4|18184.2|18164.2|18128.5|18106|52
1666785600000|2022-10-26 12:00:00|18139.2|18119.2|18135|18115|18146.7|18126.7|18111.8|18091.8|171
1666785900000|2022-10-26 12:05:00|18134.2|18114.2|18135.9|18115.9|18152.5|18132.5|18121.7|18101.7|154
1666786200000|2022-10-26 12:10:00|18133.4|18113.4|18188.3|18168.3|18193.3|18173.3|18133.4|18113.4|76
1666786500000|2022-10-26 12:15:00|18186.7|18166.7|18199.1|18179.1|18212.5|18192.5|18174.2|18154.2|94
1666786800000|2022-10-26 12:20:00|18201.6|18181.6|18217.3|18197.3|18234.8|18214.8|18199.9|18179.9|213
1666787100000|2022-10-26 12:25:00|18214.8|18194.8|18225.5|18205.5|18291.2|18271.2|18214.8|18190.6|326
1666787400000|2022-10-26 12:30:00|18227.2|18207.2|18162.2|18142.2|18236.4|18216.4|18149.7|18129.7|160
1666787700000|2022-10-26 12:35:00|18163|18143|18104.2|18084.2|18175.6|18146.3|18102.5|18082.5|258
1666788000000|2022-10-26 12:40:00|18105.8|18085.8|18105.1|18085.1|18111.7|18091.7|18094.2|18074.2|205
1666788300000|2022-10-26 12:45:00|18106.7|18086.7|18087.5|18067.5|18106.7|18086.7|18085.1|18065.1|123
1666788600000|2022-10-26 12:50:00|18095.1|18075.1|18082.6|18062.6|18101.7|18081.7|18081.8|18061.8|83
1666788900000|2022-10-26 12:55:00|18081.8|18061.8|18105|18085|18105|18085|18077.6|18057.6|68
1666789200000|2022-10-26 13:00:00|18108.3|18088.3|18092.5|18072.5|18109.2|18089.2|18088.3|18068.3|108
1666789500000|2022-10-26 13:05:00|18094.1|18074.1|18105.8|18085.8|18110.8|18085.8|18078.3|18058.3|69
1666789800000|2022-10-26 13:10:00|18106.6|18086.6|18065.9|18045.9|18111.6|18091.6|18061.7|18041.7|149
1666790100000|2022-10-26 13:15:00|18067.5|18047.5|18107.4|18087.4|18130.8|18110.8|18067.5|18047.5|134
1666790400000|2022-10-26 13:20:00|18104.9|18084.9|18109.2|18089.2|18120.7|18095|18090.8|18070.8|55
1666790700000|2022-10-26 13:25:00|18110.8|18090.8|18102.5|18082.5|18136.6|18116.6|18090.8|18070.8|100
1666791000000|2022-10-26 13:30:00|18101.7|18081.7|18073.4|18053.4|18105|18085|18049.2|18029.2|140
1666791300000|2022-10-26 13:35:00|18070.9|18050.9|18114.9|18094.9|18148.2|18128.2|18059.2|18039.2|211
1666791600000|2022-10-26 13:40:00|18112.4|18092.4|18051.7|18031.7|18112.4|18092.4|18044.1|18024.1|158
1666791900000|2022-10-26 13:45:00|18050|18030|18059.1|18039.1|18069.9|18049.9|18023.3|18003.3|219
1666792200000|2022-10-26 13:50:00|18059.9|18039.9|18051.5|18031.5|18064.9|18044.9|18039.1|18019.1|79
1666792500000|2022-10-26 13:55:00|18053.2|18033.2|17998.3|17978.3|18062.4|18039|17998.3|17974.2|126
1666792800000|2022-10-26 14:00:00|17997.5|17977.5|17961.6|17941.6|17998.3|17978.3|17946.7|17926.7|324
1666793100000|2022-10-26 14:05:00|17960.8|17940.8|17984.9|17964.9|17984.9|17964.9|17945.8|17925.8|114
1666793400000|2022-10-26 14:10:00|17987.4|17967.4|18079.9|18059.9|18085.6|18065.6|17987.4|17967.4|357
1666793700000|2022-10-26 14:15:00|18081.6|18061.6|18166.4|18146.4|18166.4|18146.4|18075.8|18055.8|259
1666794000000|2022-10-26 14:20:00|18165.6|18145.6|18167.3|18147.3|18172.3|18152.3|18132.3|18112.3|170
1666794300000|2022-10-26 14:25:00|18168.1|18148.1|18101.4|18081.4|18168.1|18148.1|18094.7|18074.7|186
1666794600000|2022-10-26 14:30:00|18103.9|18083.9|18163|18143|18163.9|18143.9|18099.7|18079.7|131
1666794900000|2022-10-26 14:35:00|18159.7|18139.7|18085.6|18065.6|18163.9|18143.9|18073.1|18053.1|147
1666795200000|2022-10-26 14:40:00|18093.1|18073.1|18059.7|18039.7|18100.5|18080.5|18052.2|18032.2|305
1666795500000|2022-10-26 14:45:00|18060.5|18040.5|18047.2|18027.2|18067.2|18047.2|18042.2|18022.2|133
1666795800000|2022-10-26 14:50:00|18045.6|18025.6|18039.7|18019.7|18045.6|18025.6|18012.2|17992.2|186
1666796100000|2022-10-26 14:55:00|18042.2|18022.2|17973.1|17953.1|18042.2|18022.2|17967.3|17942.3|270
1666796400000|2022-10-26 15:00:00|17972.3|17952.3|17975.7|17955.7|17984.8|17964.8|17961.4|17941.4|165
1666796700000|2022-10-26 15:05:00|17976.5|17956.5|17949.9|17929.9|17985.7|17965.7|17924|17904|399
1666797000000|2022-10-26 15:10:00|17947.4|17927.4|17949.9|17929.9|17965.7|17945.7|17947.4|17927.4|231
1666797300000|2022-10-26 15:15:00|17952.4|17932.4|17945.7|17925.7|17964.8|17944.8|17932.3|17912.3|167
1666797600000|2022-10-26 15:20:00|17944.8|17924.8|17952.3|17932.3|17952.3|17932.3|17912.3|17892.3|179
1666797900000|2022-10-26 15:25:00|17950.6|17930.6|17966.5|17946.5|17974.8|17954.8|17950.6|17930.6|93
1666798200000|2022-10-26 15:30:00|17965.6|17945.6|17923.2|17903.2|17965.6|17945.6|17923.2|17903.2|193
1666798500000|2022-10-26 15:35:00|17922.4|17902.4|17878.2|17858.2|17922.4|17902.4|17878.2|17858.2|266
1666798800000|2022-10-26 15:40:00|17876.5|17856.5|17844.8|17824.8|17879|17859|17844.8|17824.8|188
1666799100000|2022-10-26 15:45:00|17845.6|17825.6|17840.5|17820.5|17874.7|17854.7|17840.5|17820.5|253
1666799400000|2022-10-26 15:50:00|17841.4|17821.4|17844.7|17824.7|17847.2|17827.2|17837.2|17817.2|120
1666799700000|2022-10-26 15:55:00|17845.5|17825.5|17856.4|17836.4|17868|17848|17838|17818|555
1666800000000|2022-10-26 16:00:00|17851.3|17831.3|17881.4|17861.4|17881.4|17861.4|17843|17823|256
1666800300000|2022-10-26 16:05:00|17882.2|17862.2|17881.4|17861.4|17911.3|17891.3|17881.4|17861.4|298
1666800600000|2022-10-26 16:10:00|17876.4|17856.4|17886.4|17866.4|17899.7|17879.7|17876.4|17856.4|78
1666800900000|2022-10-26 16:15:00|17884.7|17864.7|17771.5|17751.5|17886.4|17866.4|17766.5|17746.5|609
1666801200000|2022-10-26 16:20:00|17774|17754|17835.6|17815.6|17840.6|17820.6|17770.7|17750.7|635
1666801500000|2022-10-26 16:25:00|17838.1|17818.1|17841.3|17821.3|17868|17848|17825.6|17805.6|393
1666801800000|2022-10-26 16:30:00|17839.6|17819.6|17810.6|17790.6|17843|17823|17809.8|17789.8|147
1666802100000|2022-10-26 16:35:00|17812.3|17792.3|17814.7|17794.7|17814.7|17794.7|17812.2|17792.2|253
1666802400000|2022-10-26 16:40:00|17812.2|17792.2|17800.6|17780.6|17814.7|17794.7|17798.1|17778.1|80
1666802700000|2022-10-26 16:45:00|17798.1|17778.1|17799.8|17779.8|17808.1|17788.1|17793.1|17773.1|80
1666803000000|2022-10-26 16:50:00|17799|17779|17796.5|17776.5|17810.5|17788|17794.8|17770.5|114
1666803300000|2022-10-26 16:55:00|17794.8|17774.8|17769.8|17749.8|17797.3|17777.3|17767.3|17747.3|153
1666803600000|2022-10-26 17:00:00|17768.1|17748.1|17794.8|17774.8|17796.4|17776.4|17768.1|17748.1|43
1666803900000|2022-10-26 17:05:00|17797.3|17777.3|17797.2|17777.2|17807.2|17787.2|17785.6|17765.6|57
1666804200000|2022-10-26 17:10:00|17798.1|17778.1|17772.2|17752.2|17811.4|17791.4|17768.9|17748.9|124
1666804500000|2022-10-26 17:15:00|17770.6|17750.6|17775.5|17755.5|17780.5|17760.5|17770.5|17750.5|124
1666804800000|2022-10-26 17:20:00|17777.2|17757.2|17781.3|17761.3|17783.8|17763.8|17758.9|17738.9|216
1666805100000|2022-10-26 17:25:00|17783.8|17763.8|17805.5|17785.5|17813.8|17793.8|17782.2|17762.2|468
1666858500000|2022-10-27 08:15:00|17950.4|17890.4|17973.8|17953.8|17983|17963|17903.1|17865.5|210
1666858800000|2022-10-27 08:20:00|17975.5|17955.5|17943.9|17923.9|17978.8|17958.8|17937.2|17913.9|230
1666859100000|2022-10-27 08:25:00|17941.5|17921.5|17913.1|17893.1|17942.2|17922.2|17913.1|17893.1|72
1666859400000|2022-10-27 08:30:00|17911.4|17891.4|17919.8|17899.8|17921.5|17901.5|17898.9|17878.9|178
1666859700000|2022-10-27 08:35:00|17919|17899|17889.6|17869.6|17920.8|17899|17885.5|17865.5|118
1666860000000|2022-10-27 08:40:00|17888.8|17868.8|17859.7|17839.7|17888.8|17868.8|17859.7|17839.7|50
1666860300000|2022-10-27 08:45:00|17860.5|17840.5|17864.6|17844.6|17867.1|17847.1|17835.5|17815.5|58
1666860600000|2022-10-27 08:50:00|17866.3|17846.3|17887.1|17867.1|17889.6|17869.6|17866.3|17846.3|18
1666860900000|2022-10-27 08:55:00|17890.4|17870.4|17894.7|17874.7|17904.6|17884.6|17890.4|17870.4|23
1666861200000|2022-10-27 09:00:00|17891.4|17871.4|17873.9|17853.9|17891.4|17871.4|17871.4|17842.2|60
1666861500000|2022-10-27 09:05:00|17871.4|17851.4|17848.1|17828.1|17871.4|17851.4|17846.5|17826.5|20
1666861800000|2022-10-27 09:10:00|17848.9|17828.9|17858.9|17838.9|17866.4|17846.4|17848.9|17828.9|16
1666862100000|2022-10-27 09:15:00|17856.4|17836.4|17861.4|17841.4|17865.6|17841.4|17839.8|17815.6|60
1666862400000|2022-10-27 09:20:00|17860.6|17840.6|17863.1|17843.1|17863.1|17843.1|17838.1|17813.9|37
1666862700000|2022-10-27 09:25:00|17855.6|17835.6|17847.2|17827.2|17855.6|17835.6|17845.6|17825.6|10
1666863000000|2022-10-27 09:30:00|17846.4|17826.4|17847.2|17827.2|17852.4|17832.4|17843.9|17823.9|3
1666863300000|2022-10-27 09:35:00|17847.1|17827.1|17851.3|17831.3|17851.3|17831.3|17841.4|17821.4|4
1666863600000|2022-10-27 09:40:00|17852.1|17832.1|17857.1|17837.1|17860.4|17840.4|17849.6|17829.6|13
1666863900000|2022-10-27 09:45:00|17844.6|17824.6|17861.2|17841.2|17861.2|17841.2|17837.1|17817.1|17
1666864200000|2022-10-27 09:50:00|17862|17842|17862.9|17842.9|17882.9|17862.9|17862|17842|70
1666864500000|2022-10-27 09:55:00|17863.7|17843.7|17857.9|17837.9|17863.7|17843.7|17857.9|17837.9|27
1666864800000|2022-10-27 10:00:00|17856.3|17836.3|17836.3|17816.3|17857.9|17837.9|17836.3|17816.3|53
1666865100000|2022-10-27 10:05:00|17837.1|17817.1|17855.4|17835.4|17855.4|17835.4|17836.3|17816.3|16
1666865400000|2022-10-27 10:10:00|17854.6|17834.6|17860.6|17840.6|17868.7|17848.7|17848.1|17828.1|53
1666865700000|2022-10-27 10:15:00|17859.8|17839.8|17863.9|17843.9|17869.7|17849.7|17859.8|17839.8|17
1666866000000|2022-10-27 10:20:00|17862.2|17842.2|17870.4|17850.4|17874.6|17854.6|17862.2|17842.2|37
1666866300000|2022-10-27 10:25:00|17872.9|17852.9|17877.8|17857.8|17909.3|17889.3|17870.3|17850.3|56
1666866600000|2022-10-27 10:30:00|17879.6|17859.6|17868.6|17848.6|17896|17876|17868.6|17848.6|31
1666866900000|2022-10-27 10:35:00|17863.6|17843.6|17852.9|17832.9|17866.1|17846.1|17852.9|17825.3|12
1666867200000|2022-10-27 10:40:00|17849.5|17829.5|17836.1|17816.1|17849.5|17829.5|17835.3|17815.3|8
1666867500000|2022-10-27 10:45:00|17836.9|17816.9|17837|17817|17838.5|17818.5|17836.1|17816.1|21
1666867800000|2022-10-27 10:50:00|17835.3|17815.3|17832.9|17812.9|17836.1|17816.1|17832.9|17812.9|19
1666868100000|2022-10-27 10:55:00|17837.1|17817.1|17837.9|17817.9|17839.6|17819.6|17835.4|17815.4|32
1666868400000|2022-10-27 11:00:00|17837.1|17817.1|17836.3|17816.3|17837.1|17817.1|17835.5|17815.5|5
1666868700000|2022-10-27 11:05:00|17833|17813|17807.1|17787.1|17833|17813|17798|17778|65
1666869000000|2022-10-27 11:10:00|17808.8|17788.8|17777.9|17757.9|17812.1|17792.1|17777.9|17757.9|59
1666869300000|2022-10-27 11:15:00|17777.1|17757.1|17756.3|17736.3|17777.1|17757.1|17741.4|17721.4|166
1666869600000|2022-10-27 11:20:00|17758|17738|17774.6|17754.6|17778.7|17757.9|17742.2|17718.7|37
1666869900000|2022-10-27 11:25:00|17772.9|17752.9|17788.8|17768.8|17792.9|17772.9|17771.3|17751.3|19
1666870200000|2022-10-27 11:30:00|17783.8|17763.8|17781.3|17761.3|17791.1|17771.1|17774.7|17754.7|21
1666870500000|2022-10-27 11:35:00|17782.1|17762.1|17771.3|17751.3|17783.8|17763.8|17771.3|17751.3|18
1666870800000|2022-10-27 11:40:00|17773.8|17753.8|17814.4|17794.4|17814.4|17794.4|17771.3|17751.3|49
1666871100000|2022-10-27 11:45:00|17813.6|17793.6|17787.8|17767.8|17813.6|17793.6|17787.8|17767.8|14
1666871400000|2022-10-27 11:50:00|17785.3|17765.3|17772.8|17752.8|17792.7|17772.7|17770.3|17750.3|22
1666871700000|2022-10-27 11:55:00|17767.8|17747.8|17808.6|17788.6|17810.3|17790.3|17756.1|17736.1|36
1666872000000|2022-10-27 12:00:00|17802.9|17782.9|17924.9|17904.9|17951.4|17931.4|17766.2|17746.2|346
1666872300000|2022-10-27 12:05:00|17925.7|17905.7|17920.8|17900.8|17951.5|17931.5|17911|17891|184
1666872600000|2022-10-27 12:10:00|17921.6|17901.6|17903.4|17883.4|17926.6|17906.6|17901.7|17881.7|61
1666872900000|2022-10-27 12:15:00|17904.2|17884.2|17878.3|17858.3|17904.2|17884.2|17849.2|17829.2|91
1666873200000|2022-10-27 12:20:00|17875.8|17855.8|17929.1|17909.1|17939.9|17919.9|17860.8|17840.8|160
1666873500000|2022-10-27 12:25:00|17928.3|17908.3|17947.4|17927.4|17963.2|17943.2|17919.1|17899.1|120
1666873800000|2022-10-27 12:30:00|17955.4|17935.4|17952.8|17932.8|18069.2|18029.4|17929.6|17909.6|610
1666874100000|2022-10-27 12:35:00|17953.6|17933.6|18043.7|18023.7|18046.2|18026.2|17953.6|17933.6|298
1666874400000|2022-10-27 12:40:00|18041.2|18021.2|18055.2|18035.2|18118.4|18098.4|18035.4|18009.5|343
1666874700000|2022-10-27 12:45:00|18054.5|18034.5|17995.5|17975.5|18111.8|18091.8|17993|17973|263
1666875000000|2022-10-27 12:50:00|17997.2|17977.2|18011.4|17991.4|18053.9|18033.9|17997.2|17977.2|103
1666875300000|2022-10-27 12:55:00|18010.6|17990.6|18041.3|18021.3|18046.3|18026.3|17963.1|17943.1|812
1666875600000|2022-10-27 13:00:00|18037.2|18017.2|18094.4|18074.4|18112.8|18092.8|18003.1|17983.1|261
1666875900000|2022-10-27 13:05:00|18096.1|18076.1|18156.1|18136.1|18164.3|18139.4|18093.6|18073.6|225
1666876200000|2022-10-27 13:10:00|18155.3|18135.3|18091.9|18071.9|18170.1|18150.1|18086.9|18066.9|186
1666876500000|2022-10-27 13:15:00|18096.9|18076.9|18101.1|18081.1|18118.5|18098.5|18086.1|18066.1|101
1666876800000|2022-10-27 13:20:00|18101.9|18081.9|18052.9|18032.9|18116.1|18088.6|18051.3|18031.3|140
1666877100000|2022-10-27 13:25:00|18052.1|18032.1|17950.5|17930.5|18052.1|18032.1|17949.8|17929.8|178
1666877400000|2022-10-27 13:30:00|17947.3|17927.3|17929.9|17909.9|17981.3|17961.3|17927.4|17907.4|199
1666877700000|2022-10-27 13:35:00|17931.6|17911.6|17963.9|17943.9|17988.9|17968.9|17919.1|17899.1|206
1666878000000|2022-10-27 13:40:00|17964.7|17944.7|17944.1|17924.1|17969.7|17949.7|17929.1|17909.1|133
1666878300000|2022-10-27 13:45:00|17945.8|17925.8|17910.1|17890.1|17945.8|17925.8|17891|17866.8|208
1666878600000|2022-10-27 13:50:00|17909.3|17889.3|17916|17896|17946|17926|17898.4|17878.4|185
1666878900000|2022-10-27 13:55:00|17915.2|17895.2|17921.1|17901.1|17966|17941.8|17911.9|17890.4|280
1666879200000|2022-10-27 14:00:00|17930.4|17890.4|17991.1|17971.1|17991.1|17971.1|17921.1|17890.4|105
1666879500000|2022-10-27 14:05:00|17991.9|17971.9|18013|17993|18034.6|18014.6|17976.1|17956.1|338
1666879800000|2022-10-27 14:10:00|18013.8|17993.8|17998.9|17978.9|18033.8|18003|17973|17953|135
1666880100000|2022-10-27 14:15:00|17999.7|17979.7|17959.5|17939.5|18003|17983|17950.5|17930.5|134
1666880400000|2022-10-27 14:20:00|17958|17938|17968|17948|17973|17953|17956.2|17936.2|130
1666880700000|2022-10-27 14:25:00|17968.7|17948.7|17982|17962|17999.5|17979.5|17959.5|17939.5|112
1666881000000|2022-10-27 14:30:00|17984.5|17964.5|17918.7|17898.7|18019.5|17999.5|17913.7|17887|259
1666881300000|2022-10-27 14:35:00|17921.2|17901.2|17919.5|17899.5|17937|17917|17901.2|17881.2|177
1666881600000|2022-10-27 14:40:00|17917|17897|17885.3|17865.3|17917|17897|17885.3|17865.3|151
1666881900000|2022-10-27 14:45:00|17887|17867|17900.4|17880.4|17900.4|17880.4|17884.5|17864.5|108
1666882200000|2022-10-27 14:50:00|17899.6|17879.6|17893.7|17873.7|17904.5|17884.5|17885.4|17865.4|49
1666882500000|2022-10-27 14:55:00|17894.5|17874.5|17881|17861|17900.3|17880.3|17871|17851|124
1666882800000|2022-10-27 15:00:00|17880.3|17860.3|17844.5|17824.5|17892.6|17872.6|17827|17807|232
1666883100000|2022-10-27 15:05:00|17845.2|17825.2|17841.2|17821.2|17847.7|17827.7|17838.7|17818.7|62
1666883400000|2022-10-27 15:10:00|17842.7|17822.7|17921.2|17901.2|17926.9|17906.9|17842.7|17822.7|167
1666883700000|2022-10-27 15:15:00|17918.7|17898.7|17896.8|17876.8|17934.4|17914.4|17884.4|17864.4|176
1666884000000|2022-10-27 15:20:00|17901.9|17881.9|17977.9|17957.9|17982.9|17962.9|17892.1|17872.1|166
1666884300000|2022-10-27 15:25:00|17977.1|17957.1|17960.3|17940.3|17992.9|17972.9|17937.7|17917.7|143
1666884600000|2022-10-27 15:30:00|17955.3|17935.3|17959.4|17939.4|17971.9|17951.9|17944.6|17923.6|129
1666884900000|2022-10-27 15:35:00|17956.9|17936.9|17881.1|17861.1|17962.7|17942.7|17879.4|17855.2|143
1666885200000|2022-10-27 15:40:00|17876.1|17856.1|17884.4|17864.4|17888.6|17868.6|17874.4|17854.4|73
1666885500000|2022-10-27 15:45:00|17883.6|17863.6|17834.7|17814.7|17883.6|17863.6|17833.7|17813.7|209
1666885800000|2022-10-27 15:50:00|17835.5|17815.5|17812.9|17792.9|17847.2|17827.2|17804.7|17784.7|168
1666886100000|2022-10-27 15:55:00|17814.7|17794.7|17807.2|17787.2|17821.2|17801.2|17807.2|17787.2|101
1666886400000|2022-10-27 16:00:00|17805.4|17785.4|17782.9|17762.9|17807.9|17787.9|17782.9|17762.9|102
1666886700000|2022-10-27 16:05:00|17783.7|17763.7|17787.9|17767.9|17792.9|17772.9|17778.9|17758.9|92
1666887000000|2022-10-27 16:10:00|17789.6|17769.6|17802.9|17782.9|17819.6|17799.6|17789.6|17769.6|111
1666887300000|2022-10-27 16:15:00|17796.5|17776.5|17771.6|17751.6|17797.3|17777.3|17771.6|17751.6|393
1666887600000|2022-10-27 16:20:00|17764|17744|17768.8|17748.8|17779.8|17759.8|17744.8|17724.8|723
1666887900000|2022-10-27 16:25:00|17767.1|17747.1|17706.5|17686.5|17767.1|17747.1|17699|17679|244
1666888200000|2022-10-27 16:30:00|17708.2|17688.2|17696.3|17676.3|17715.5|17695.5|17696.3|17676.3|138
1666888500000|2022-10-27 16:35:00|17695.5|17675.5|17720.5|17700.5|17730.5|17710.5|17695.5|17675.5|81
1666888800000|2022-10-27 16:40:00|17721.3|17701.3|17708|17688|17721.3|17701.3|17705.5|17685.5|49
1666889100000|2022-10-27 16:45:00|17706.3|17686.3|17731.3|17711.3|17733|17713|17706.3|17686.3|135
1666889400000|2022-10-27 16:50:00|17733|17713|17743.8|17723.8|17750.5|17730.5|17730.5|17710.5|72
1666889700000|2022-10-27 16:55:00|17743|17723|17744.7|17724.7|17749.6|17729.6|17738|17718|142
1666890000000|2022-10-27 17:00:00|17742.2|17722.2|17740.5|17720.5|17743|17723|17729.6|17709.6|52
1666890300000|2022-10-27 17:05:00|17739.7|17719.7|17722.2|17702.2|17751.3|17731.3|17722.2|17702.2|48
1666890600000|2022-10-27 17:10:00|17710.6|17690.6|17707|17687|17713.8|17693.8|17697|17677|121
1666890900000|2022-10-27 17:15:00|17704.5|17684.5|17698.7|17678.7|17712|17692|17698.7|17678.7|92
1666891200000|2022-10-27 17:20:00|17698|17678|17697.8|17677.8|17704.7|17684.7|17692.8|17672.8|52
1666891500000|2022-10-27 17:25:00|17697|17677|17702.8|17682.8|17707.8|17687.8|17688.7|17668.7|134
1666944900000|2022-10-28 08:15:00|17708.2|17688.2|17699.9|17679.9|17787.2|17745.7|17685.1|17665.1|188
1666945200000|2022-10-28 08:20:00|17702.4|17682.4|17723.9|17703.9|17730.7|17710.7|17702.4|17682.4|72
1666945500000|2022-10-28 08:25:00|17725.7|17705.7|17715.1|17695.1|17731.4|17711.4|17715.1|17695.1|51
1666945800000|2022-10-28 08:30:00|17724.3|17684.3|17701.6|17681.6|17724.3|17695.1|17699.1|17679.1|35
1666946100000|2022-10-28 08:35:00|17698.1|17678.1|17686.6|17666.6|17704.1|17679.1|17684.1|17664.1|46
1666946400000|2022-10-28 08:40:00|17684.1|17664.1|17689.1|17669.1|17691.6|17671.6|17684.1|17664.1|20
1666946700000|2022-10-28 08:45:00|17685.8|17665.8|17706.6|17686.6|17706.6|17686.6|17680.8|17660.8|29
1666947000000|2022-10-28 08:50:00|17708.3|17688.3|17707.3|17687.3|17709.1|17689.1|17704.1|17684.1|8
1666947300000|2022-10-28 08:55:00|17705.6|17685.6|17702.3|17682.3|17707.3|17687.3|17702.3|17682.3|27
1666947600000|2022-10-28 09:00:00|17699.8|17679.8|17671.6|17651.6|17699.8|17679.8|17668.5|17648.5|111
1666947900000|2022-10-28 09:05:00|17670.8|17650.8|17642.5|17622.5|17670.8|17650.8|17637.5|17617.5|89
1666948200000|2022-10-28 09:10:00|17640|17620|17592.5|17572.5|17640|17620|17592.5|17572.5|105
1666948500000|2022-10-28 09:15:00|17595.8|17575.8|17622.5|17602.5|17622.5|17602.5|17591.7|17571.7|55
1666948800000|2022-10-28 09:20:00|17623.3|17603.3|17623.3|17603.3|17629|17609|17620|17600|26
1666949100000|2022-10-28 09:25:00|17624|17604|17622.3|17602.3|17629.8|17609.8|17621.5|17601.5|15
1666949400000|2022-10-28 09:30:00|17624|17604|17633|17613|17635.5|17615.5|17615|17595|29
1666949700000|2022-10-28 09:35:00|17630.7|17610.7|17591.5|17571.5|17630.7|17610.7|17590.7|17570.7|25
1666950000000|2022-10-28 09:40:00|17590.7|17570.7|17594.8|17574.8|17597.3|17577.3|17590|17570|13
1666950300000|2022-10-28 09:45:00|17596.5|17576.5|17594.8|17574.8|17596.5|17576.5|17594.8|17574.8|2
1666950600000|2022-10-28 09:50:00|17599|17579|17609.7|17589.7|17609.7|17589.7|17594.8|17574.8|27
1666950900000|2022-10-28 09:55:00|17608|17588|17589.7|17569.7|17608|17588|17589.7|17569.7|28
1666951200000|2022-10-28 10:00:00|17588|17568|17543.2|17523.2|17594.7|17574.7|17541.5|17521.5|174
1666951500000|2022-10-28 10:05:00|17541.5|17521.5|17545.5|17525.5|17545.5|17525.5|17536.5|17516.5|70
1666951800000|2022-10-28 10:10:00|17546.3|17526.3|17579.5|17559.5|17585.3|17565.3|17543|17523|51
1666952100000|2022-10-28 10:15:00|17582|17562|17604.5|17584.5|17604.5|17584.5|17582|17562|10
1666952400000|2022-10-28 10:20:00|17607|17587|17634.5|17614.5|17644.5|17624.5|17607|17587|48
1666952700000|2022-10-28 10:25:00|17633.7|17613.7|17634.5|17614.5|17639.5|17619.5|17629.5|17609.5|6
1666953000000|2022-10-28 10:30:00|17635.3|17615.3|17639.5|17619.5|17639.5|17619.5|17607|17587|33
1666953300000|2022-10-28 10:35:00|17637.7|17617.7|17640.2|17620.2|17640.2|17620.2|17635.2|17615.2|4
1666953600000|2022-10-28 10:40:00|17642|17622|17666.4|17646.4|17668.1|17648.1|17634.5|17614.5|176
1666953900000|2022-10-28 10:45:00|17669.8|17649.8|17769.2|17749.2|17769.2|17749.2|17668.9|17648.9|261
1666954200000|2022-10-28 10:50:00|17770.7|17750.7|17779.2|17759.2|17785.9|17765.9|17765|17742.3|74
1666954500000|2022-10-28 10:55:00|17777.7|17757.7|17762.7|17742.7|17777.7|17757.7|17755.9|17735.9|22
1666954800000|2022-10-28 11:00:00|17761.9|17741.9|17725.3|17705.3|17762.9|17742.6|17725.3|17705.3|32
1666955100000|2022-10-28 11:05:00|17724.6|17704.6|17737.1|17717.1|17739.6|17719.6|17717.1|17697.1|22
1666955400000|2022-10-28 11:10:00|17737.8|17717.8|17738.8|17718.8|17739.6|17719.6|17722.8|17702.8|22
1666955700000|2022-10-28 11:15:00|17740.5|17720.5|17757.1|17737.1|17757.8|17737.8|17738.8|17718.8|13
1666956000000|2022-10-28 11:20:00|17759.6|17739.6|17750.3|17730.3|17762.1|17742.1|17750.3|17730.3|32
1666956300000|2022-10-28 11:25:00|17748.8|17728.8|17748.8|17728.8|17756.3|17728.8|17738.8|17712.8|5
1666956600000|2022-10-28 11:30:00|17749.5|17729.5|17778.8|17758.8|17786.3|17766.3|17748|17728|17
1666956900000|2022-10-28 11:35:00|17781.3|17761.3|17777|17757|17782|17762|17758.8|17738.8|40
1666957200000|2022-10-28 11:40:00|17777.8|17757.8|17799.5|17779.5|17808.5|17788.5|17777.8|17757.8|26
1666957500000|2022-10-28 11:45:00|17798.7|17778.7|17784.5|17764.5|17801.2|17778.7|17779.5|17759.5|51
1666957800000|2022-10-28 11:50:00|17782.8|17762.8|17782|17762|17784.5|17764.5|17779.5|17759.5|17
1666958100000|2022-10-28 11:55:00|17779.7|17759.7|17678|17658|17779.7|17759.7|17675.5|17655.5|80
1666958400000|2022-10-28 12:00:00|17673|17653|17588.2|17568.2|17675.5|17655.5|17584.9|17564.9|140
1666958700000|2022-10-28 12:05:00|17587.4|17567.4|17589.1|17569.1|17615.7|17595.7|17555.9|17535.9|151
1666959000000|2022-10-28 12:10:00|17589.9|17569.9|17597.4|17577.4|17637.4|17617.4|17562.4|17542.4|99
1666959300000|2022-10-28 12:15:00|17595.6|17575.6|17574.1|17554.1|17609.9|17589.9|17574.1|17554.1|79
1666959600000|2022-10-28 12:20:00|17575.6|17555.6|17527.4|17507.4|17575.6|17555.6|17527.4|17507.4|79
1666959900000|2022-10-28 12:25:00|17529.1|17509.1|17490.6|17470.6|17530.6|17510.6|17490.6|17470.6|240
1666960200000|2022-10-28 12:30:00|17489.9|17469.9|17438.3|17418.3|17514.9|17494.9|17405.1|17385.1|647
1666960500000|2022-10-28 12:35:00|17434.8|17414.8|17297.3|17277.3|17434.8|17414.8|17297.3|17277.3|461
1666960800000|2022-10-28 12:40:00|17299.8|17279.8|17269.1|17249.1|17329.8|17309.8|17269.1|17246.8|244
1666961100000|2022-10-28 12:45:00|17267.3|17247.3|17294.3|17274.3|17296.8|17276.8|17259.8|17239.8|245
1666961400000|2022-10-28 12:50:00|17290|17270|17274.3|17254.3|17311.8|17291.8|17228.5|17208.5|241
1666961700000|2022-10-28 12:55:00|17276.8|17256.8|17377.5|17357.5|17381|17361|17274.3|17254.3|176
1666962000000|2022-10-28 13:00:00|17378.3|17358.3|17446.5|17426.5|17446.5|17426.5|17378.3|17358.3|366
1666962300000|2022-10-28 13:05:00|17445.8|17425.8|17531.7|17511.7|17531.7|17511.7|17444|17424|306
1666962600000|2022-10-28 13:10:00|17530.9|17510.9|17499.4|17479.4|17530.9|17510.9|17436.9|17416.9|159
1666962900000|2022-10-28 13:15:00|17497.6|17477.6|17517.2|17497.2|17564.1|17544.1|17493.4|17473.4|136
1666963200000|2022-10-28 13:20:00|17507.4|17487.4|17463.1|17443.1|17521.4|17501.4|17463.1|17443.1|94
1666963500000|2022-10-28 13:25:00|17460.6|17440.6|17403.4|17383.4|17489.7|17469.7|17403.4|17383.4|156
1666963800000|2022-10-28 13:30:00|17402.6|17382.6|17419.3|17399.3|17459.1|17439.1|17388.4|17368.4|167
1666964100000|2022-10-28 13:35:00|17421.8|17401.8|17406.8|17386.8|17446.6|17426.6|17396.1|17376.1|125
1666964400000|2022-10-28 13:40:00|17408.3|17388.3|17353.8|17333.8|17435.1|17415.1|17353.8|17333.8|224
1666964700000|2022-10-28 13:45:00|17353|17333|17271.1|17251.1|17353.8|17333.8|17270.4|17245.4|351
1666965000000|2022-10-28 13:50:00|17267.7|17247.7|17267.6|17247.6|17309.2|17289.2|17240.9|17220.9|330
1666965300000|2022-10-28 13:55:00|17265.1|17245.1|17212.6|17192.6|17269.2|17249.2|17204.4|17184.4|385
1666965600000|2022-10-28 14:00:00|17214.2|17194.2|17217.6|17197.6|17266.7|17242.4|17214.2|17194.2|232
1666965900000|2022-10-28 14:05:00|17210.1|17190.1|17130.1|17110.1|17216.1|17196.1|17111.1|17091.1|380
1666966200000|2022-10-28 14:10:00|17129.4|17109.4|17066.9|17046.9|17134.4|17114.4|17043.6|17023.6|576
1666966500000|2022-10-28 14:15:00|17067.6|17047.6|17060.9|17040.9|17118.4|17098.4|17047.6|17027.6|300
1666966800000|2022-10-28 14:20:00|17057.6|17037.6|17046.6|17026.6|17057.6|17037.6|17009.3|16989.3|338
1666967100000|2022-10-28 14:25:00|17048.4|17028.4|17125.6|17105.6|17142.4|17122.4|17046.6|17026.6|246
1666967400000|2022-10-28 14:30:00|17124.9|17104.9|17083.6|17063.6|17124.9|17104.9|17057.6|17037.6|224
1666967700000|2022-10-28 14:35:00|17082.8|17062.8|17060.8|17040.8|17082.8|17062.8|17034.3|17014.3|221
1666968000000|2022-10-28 14:40:00|17061.6|17041.6|17058.6|17038.6|17085.8|17065.8|17052.6|17032.6|363
1666968300000|2022-10-28 14:45:00|17056.8|17036.8|17029.3|17009.3|17060.8|17040.8|17027.8|17007.8|225
1666968600000|2022-10-28 14:50:00|17018.5|16998.5|16978.8|16958.8|17018.5|16998.5|16952|16932|400
1666968900000|2022-10-28 14:55:00|16982|16962|16934.5|16914.5|16986.3|16966.3|16934.5|16914.5|497
1666969200000|2022-10-28 15:00:00|16936.2|16916.2|16912|16892|16949.5|16929.5|16911.2|16891.2|179
1666969500000|2022-10-28 15:05:00|16911.2|16891.2|16871|16851|16918.7|16898.7|16868.5|16848.5|395
1666969800000|2022-10-28 15:10:00|16868.5|16848.5|16801|16781|16886.8|16866.8|16801|16781|320
1666970100000|2022-10-28 15:15:00|16798.5|16778.5|16796|16776|16806|16786|16752.7|16732.7|490
1666970400000|2022-10-28 15:20:00|16797.7|16777.7|16835|16815|16910.8|16890.8|16797.7|16777.7|364
1666970700000|2022-10-28 15:25:00|16836.8|16816.8|16848.5|16828.5|16875.2|16849|16781|16761|267
1666971000000|2022-10-28 15:30:00|16855|16835|16732.7|16712.7|16857.5|16837.5|16693.5|16673.5|662
1666971300000|2022-10-28 15:35:00|16730.2|16710.2|16719.5|16699.5|16730.2|16710.2|16664.5|16644.5|316
1666971600000|2022-10-28 15:40:00|16722|16702|16730.4|16710.4|16746.2|16726.2|16687.9|16667.9|324
1666971900000|2022-10-28 15:45:00|16728.1|16708.1|16972.2|16952.2|16977.2|16957.2|16724.7|16704.7|420
1666972200000|2022-10-28 15:50:00|16971.4|16951.4|16956.7|16936.7|16972.9|16952.9|16911.4|16883.7|556
1666972500000|2022-10-28 15:55:00|16959.2|16939.2|17034.7|17014.7|17051.5|17031.5|16959.2|16939.2|678
1666972800000|2022-10-28 16:00:00|17036.5|17016.5|17105.5|17085.5|17146.8|17126.8|17025|17005|344
1666973100000|2022-10-28 16:05:00|17108|17088|16895.9|16875.9|17108|17088|16895.9|16875.9|343
1666973400000|2022-10-28 16:10:00|16896.7|16876.7|16902.4|16882.4|16912.4|16892.4|16857.4|16837.4|264
1666973700000|2022-10-28 16:15:00|16900.9|16880.9|16854.5|16834.5|16904.9|16884.9|16830.5|16809.5|460
1666974000000|2022-10-28 16:20:00|16859.7|16839.7|16852.2|16832.2|16863.2|16843.2|16835.5|16815.5|598
1666974300000|2022-10-28 16:25:00|16853.9|16833.9|16778.5|16758.5|16854.7|16834.7|16762|16742|429
1666974600000|2022-10-28 16:30:00|16780.2|16760.2|16778.5|16758.5|16793.5|16773.5|16743.5|16723.5|190
1666974900000|2022-10-28 16:35:00|16781|16761|16905|16885|16911.5|16891.5|16772|16752|221
1666975200000|2022-10-28 16:40:00|16905.7|16885.7|16930|16910|16946.5|16926.5|16902.5|16882.5|158
1666975500000|2022-10-28 16:45:00|16930.7|16910.7|16938.2|16918.2|16949.7|16929.7|16930.7|16910.7|209
1666975800000|2022-10-28 16:50:00|16929.2|16909.2|16945.9|16925.9|16951.7|16931.7|16921.7|16901.7|85
1666976100000|2022-10-28 16:55:00|16940.9|16920.9|16974.2|16954.2|16974.2|16954.2|16931.7|16911.7|90
1666976400000|2022-10-28 17:00:00|16977.4|16957.4|16990.9|16970.9|16996.7|16976.7|16974.9|16954.9|82
1666976700000|2022-10-28 17:05:00|16992.4|16972.4|17013.4|16993.4|17023.4|17003.4|16992.4|16972.4|89
1666977000000|2022-10-28 17:10:00|17015.9|16995.9|17042.4|17022.4|17042.4|17022.4|17014.9|16994.9|65
1666977300000|2022-10-28 17:15:00|17044.2|17024.2|16987.6|16967.6|17049.9|17029.9|16985.1|16965.1|121
1666977600000|2022-10-28 17:20:00|16985.1|16965.1|17006.1|16986.1|17007.9|16987.9|16985.1|16965.1|369
1666977900000|2022-10-28 17:25:00|17007.6|16987.6|17095.1|17075.1|17095.1|17075.1|17002.4|16982.4|639
1667207700000|2022-10-31 09:15:00|17042.6|17002.6|17210.6|17190.6|17210.6|17190.6|17009.5|16989.5|421
1667208000000|2022-10-31 09:20:00|17216.1|17196.1|17258.3|17238.3|17264.9|17244|17176.3|17156.3|264
1667208300000|2022-10-31 09:25:00|17257.6|17237.6|17250.1|17230.1|17278.1|17258.1|17219.5|17186.1|223
1667208600000|2022-10-31 09:30:00|17252.6|17232.6|17265.4|17245.4|17291.3|17269.2|17239|17204.5|85
1667208900000|2022-10-31 09:35:00|17263.5|17243.5|17261.5|17241.5|17272.2|17250.8|17244.7|17217.2|74
1667209200000|2022-10-31 09:40:00|17259|17239|17309|17289|17309.7|17289.7|17254|17229|66
1667209500000|2022-10-31 09:45:00|17309.7|17289.7|17251|17231|17337.2|17317.2|17234.9|17214.9|87
1667209800000|2022-10-31 09:50:00|17250.3|17230.3|17199.6|17179.6|17250.3|17230.3|17191.5|17171.5|65
1667210100000|2022-10-31 09:55:00|17199|17179|17167.8|17147.8|17199|17179|17133.9|17113.9|277
1667210400000|2022-10-31 10:00:00|17169.6|17149.6|17142.1|17122.1|17172.1|17152.1|17137.1|17117.1|66
1667210700000|2022-10-31 10:05:00|17147.1|17127.1|17152.1|17132.1|17163.9|17143.9|17147.1|17127.1|26
1667211000000|2022-10-31 10:10:00|17150.3|17130.3|17127.8|17107.8|17160.3|17130.3|17127.8|17098.5|38
1667211300000|2022-10-31 10:15:00|17132.8|17112.8|17120|17100|17136|17116|17104.6|17084.6|57
1667211600000|2022-10-31 10:20:00|17120.7|17100.7|17135|17115|17147.5|17115|17120.7|17100.7|29
1667211900000|2022-10-31 10:25:00|17136.4|17116.4|17173.9|17153.9|17176.4|17156.4|17136.4|17116.4|43
1667212200000|2022-10-31 10:30:00|17177.7|17157.7|17197.1|17177.1|17197.1|17177.1|17154.6|17134.6|43
1667212500000|2022-10-31 10:35:00|17198.9|17178.9|17218|17198|17218|17198|17195.2|17175.2|32
1667212800000|2022-10-31 10:40:00|17217.3|17197.3|17237.7|17217.7|17237.7|17217.7|17213.4|17193.4|17
1667213100000|2022-10-31 10:45:00|17235.9|17215.9|17220.2|17200.2|17235.9|17215.9|17194.5|17174.5|26
1667213400000|2022-10-31 10:50:00|17219.5|17199.5|17241.3|17221.3|17259.5|17239.5|17219.5|17199.5|160
1667213700000|2022-10-31 10:55:00|17236.3|17216.3|17245.6|17225.6|17250.7|17227|17226.3|17197.7|20
1667214000000|2022-10-31 11:00:00|17245|17225|17238.1|17218.1|17245|17225|17236.3|17216.3|17
1667214300000|2022-10-31 11:05:00|17235.6|17215.6|17265.6|17245.6|17273.8|17248.8|17235.6|17215.6|47
1667214600000|2022-10-31 11:10:00|17264.3|17244.3|17247.7|17227.7|17264.3|17244.3|17242|17222|35
1667214900000|2022-10-31 11:15:00|17247|17227|17240.1|17220.1|17247|17227|17239.5|17219.5|12
1667215200000|2022-10-31 11:20:00|17239.5|17219.5|17263.8|17243.8|17267|17247|17220.1|17200.1|89
1667215500000|2022-10-31 11:25:00|17262|17242|17246.3|17226.3|17262|17242|17243.8|17223.8|13
1667215800000|2022-10-31 11:30:00|17243.8|17223.8|17236.3|17216.3|17243.8|17223.8|17236.3|17216.3|14
1667216100000|2022-10-31 11:35:00|17235.6|17215.6|17193.7|17173.7|17236.9|17216.9|17193.7|17173.7|27
1667216400000|2022-10-31 11:40:00|17191.2|17171.2|17198.1|17178.1|17198.7|17178.7|17188.7|17168.7|91
1667216700000|2022-10-31 11:45:00|17198.7|17178.7|17215.1|17195.1|17235.8|17215.8|17198.7|17178.7|72
1667217000000|2022-10-31 11:50:00|17214.4|17194.4|17240.1|17220.1|17240.8|17220.8|17211.4|17191.4|274
1667217300000|2022-10-31 11:55:00|17243.3|17223.3|17246|17226|17262.1|17242.1|17230.3|17210.3|50
1667217600000|2022-10-31 12:00:00|17245.3|17225.3|17335.3|17315.3|17335.3|17315.3|17245.3|17225.3|233
1667217900000|2022-10-31 12:05:00|17337.1|17317.1|17418.9|17398.9|17418.9|17398.9|17337.1|17317.1|551
1667218200000|2022-10-31 12:10:00|17422.1|17402.1|17419.6|17379.6|17472.3|17452.3|17408.2|17379.6|400
1667218500000|2022-10-31 12:15:00|17409.6|17389.6|17401.1|17381.1|17412.1|17392.1|17348.4|17328.4|216
1667218800000|2022-10-31 12:20:00|17403.6|17383.6|17325.9|17305.9|17413|17393|17325.9|17305.9|143
1667219100000|2022-10-31 12:25:00|17326.6|17306.6|17401.6|17381.6|17425.5|17405.5|17324.8|17304.8|148
1667219400000|2022-10-31 12:30:00|17433.6|17413.6|17437.5|17417.5|17531.8|17511.8|17431.6|17411.6|267
1667219700000|2022-10-31 12:35:00|17438.2|17418.2|17402.9|17382.9|17484|17464|17396.8|17370|442
1667220000000|2022-10-31 12:40:00|17401.1|17381.1|17367.5|17347.5|17403.6|17383.6|17366.1|17346.1|149
1667220300000|2022-10-31 12:45:00|17385.2|17345.2|17371.8|17351.8|17402.5|17382.5|17365.4|17345.2|106
1667220600000|2022-10-31 12:50:00|17369.3|17349.3|17340.6|17320.6|17387.7|17367.7|17334.9|17314.9|91
1667220900000|2022-10-31 12:55:00|17343.1|17323.1|17317.2|17297.2|17345.6|17325.6|17314.2|17294.2|109
1667221200000|2022-10-31 13:00:00|17316.5|17296.5|17377.9|17357.9|17377.9|17357.9|17310.8|17290.8|99
1667221500000|2022-10-31 13:05:00|17380.4|17360.4|17315.1|17295.1|17411|17391|17315.1|17295.1|159
1667221800000|2022-10-31 13:10:00|17313.8|17293.8|17269.2|17249.2|17323.1|17293.8|17262.4|17242.4|158
1667222100000|2022-10-31 13:15:00|17268.6|17248.6|17266.9|17246.9|17282.4|17262.4|17261.7|17241.7|132
1667222400000|2022-10-31 13:20:00|17271.9|17251.9|17250.8|17230.8|17285.1|17265.1|17245.6|17225.6|66
1667222700000|2022-10-31 13:25:00|17250.1|17230.1|17277.8|17257.8|17280.3|17260.3|17235.1|17215.1|109
1667223000000|2022-10-31 13:30:00|17280.3|17260.3|17378.7|17358.7|17383.7|17363.7|17271.5|17251.5|215
1667223300000|2022-10-31 13:35:00|17381.2|17361.2|17435.7|17415.7|17438.9|17418.9|17381.2|17361.2|208
1667223600000|2022-10-31 13:40:00|17433.2|17413.2|17489.8|17469.8|17533|17513|17432.1|17412.1|297
1667223900000|2022-10-31 13:45:00|17492.3|17472.3|17369.8|17349.8|17496.1|17476.1|17369.8|17349.8|313
1667224200000|2022-10-31 13:50:00|17372.9|17352.9|17439.8|17419.8|17446.8|17426.8|17358.2|17334.1|250
1667224500000|2022-10-31 13:55:00|17440.4|17420.4|17456.1|17436.1|17465|17445|17430.2|17410.2|226
1667224800000|2022-10-31 14:00:00|17458.6|17438.6|17470.8|17450.8|17503.8|17483.8|17441.1|17421.1|260
1667225100000|2022-10-31 14:05:00|17473.3|17453.3|17449.5|17429.5|17492.6|17472.6|17446.3|17426.3|164
1667225400000|2022-10-31 14:10:00|17448.8|17428.8|17517.2|17497.2|17517.6|17497.6|17444.5|17424.5|239
1667225700000|2022-10-31 14:15:00|17514|17494|17489.6|17469.6|17586|17566|17489.6|17469.6|466
1667226000000|2022-10-31 14:20:00|17492.1|17472.1|17487.6|17467.6|17499.6|17479.6|17483.2|17463.2|205
1667226300000|2022-10-31 14:25:00|17489.4|17469.4|17450.5|17430.5|17495.1|17475.1|17449.8|17429.8|114
1667226600000|2022-10-31 14:30:00|17451.2|17431.2|17351.4|17331.4|17452.5|17432.5|17351.4|17331.4|181
1667226900000|2022-10-31 14:35:00|17349.6|17329.6|17341.6|17321.6|17349.6|17329.6|17329.1|17309.1|103
1667227200000|2022-10-31 14:40:00|17342.3|17322.3|17327.6|17307.6|17354.8|17334.8|17310.7|17290.7|154
1667227500000|2022-10-31 14:45:00|17328.2|17308.2|17275.8|17255.8|17334.2|17314.2|17273.3|17253.3|220
1667227800000|2022-10-31 14:50:00|17277.6|17257.6|17278.5|17258.5|17308.1|17288.1|17270.8|17250.8|249
1667228100000|2022-10-31 14:55:00|17280.3|17260.3|17273.3|17253.3|17282.8|17262.8|17266.3|17246.3|145
1667228400000|2022-10-31 15:00:00|17274|17254|17286.9|17266.9|17314|17294|17269.4|17249.4|192
1667228700000|2022-10-31 15:05:00|17283.3|17263.3|17283.3|17263.3|17294.4|17274.4|17279.4|17259.4|110
1667229000000|2022-10-31 15:10:00|17281.5|17261.5|17252.6|17232.6|17291.5|17271.5|17236.9|17216.9|152
1667229300000|2022-10-31 15:15:00|17251.9|17231.9|17246.9|17226.9|17265.8|17245.8|17239.4|17219.4|127
1667229600000|2022-10-31 15:20:00|17248.7|17228.7|17242.6|17222.6|17271|17251|17238.3|17218.3|145
1667229900000|2022-10-31 15:25:00|17240.7|17220.7|17303.9|17283.9|17316.4|17296.4|17239.4|17219.4|186
1667230200000|2022-10-31 15:30:00|17307.1|17287.1|17318.9|17298.9|17354.4|17328.9|17235.3|17215.3|135
1667230500000|2022-10-31 15:35:00|17319.6|17299.6|17434.4|17414.4|17443.2|17423.2|17319.6|17299.6|294
1667230800000|2022-10-31 15:40:00|17433.7|17413.7|17443.4|17423.4|17445.9|17425.9|17410|17390|173
1667231100000|2022-10-31 15:45:00|17444.1|17424.1|17483.9|17463.9|17488.9|17468.9|17415.9|17395.9|185
1667231400000|2022-10-31 15:50:00|17484.5|17464.5|17441.4|17421.4|17488.9|17468.9|17421.4|17401.4|136
1667231700000|2022-10-31 15:55:00|17440.7|17420.7|17372.5|17352.5|17441.4|17421.4|17368.2|17348.2|253
1667232000000|2022-10-31 16:00:00|17370|17350|17385.2|17365.2|17385.2|17365.2|17345|17325|176
1667232300000|2022-10-31 16:05:00|17383.8|17363.8|17399.9|17379.9|17414.2|17394.2|17376.5|17356.5|179
1667232600000|2022-10-31 16:10:00|17401.7|17381.7|17445.6|17425.6|17461.9|17441.9|17401.1|17381.1|176
1667232900000|2022-10-31 16:15:00|17448.1|17428.1|17434.7|17414.7|17453.7|17433.7|17428.3|17408.3|159
1667233200000|2022-10-31 16:20:00|17436.5|17416.5|17426.7|17406.7|17461.2|17441.2|17402.2|17382.2|386
1667233500000|2022-10-31 16:25:00|17424.2|17404.2|17536.2|17516.2|17536.2|17516.2|17415.3|17395.3|271
1667233800000|2022-10-31 16:30:00|17538|17518|17533.7|17513.7|17538|17518|17502.4|17482.4|197
1667234100000|2022-10-31 16:35:00|17533|17513|17541.2|17521.2|17546.2|17526.2|17525.5|17505.5|125
1667234400000|2022-10-31 16:40:00|17543.7|17523.7|17583.4|17563.4|17583.4|17563.4|17543.7|17523.7|116
1667234700000|2022-10-31 16:45:00|17582.7|17562.7|17565.4|17545.4|17594.7|17574.7|17560.4|17540.4|165
1667235000000|2022-10-31 16:50:00|17566.1|17546.1|17492|17472|17570.4|17550.4|17489.5|17469.5|228
1667235300000|2022-10-31 16:55:00|17490.2|17470.2|17509.9|17489.9|17512.4|17492.4|17481.7|17461.7|160
1667235600000|2022-10-31 17:00:00|17512.4|17492.4|17508.1|17488.1|17519.4|17499.4|17499.4|17479.4|120
1667235900000|2022-10-31 17:05:00|17506.2|17486.2|17481.9|17461.9|17506.2|17486.2|17474.4|17454.4|116
1667236200000|2022-10-31 17:10:00|17482.6|17462.6|17536.4|17516.4|17536.4|17516.4|17480.6|17460.6|145
1667236500000|2022-10-31 17:15:00|17537.1|17517.1|17489.3|17469.3|17561.1|17541.1|17485.6|17465.6|316
1667236800000|2022-10-31 17:20:00|17491.8|17471.8|17512.3|17492.3|17535.9|17515.9|17462.5|17436.3|913
1667237100000|2022-10-31 17:25:00|17516.6|17496.6|17494.1|17454.1|17516.6|17496.6|17472.9|17448.6|401
1667294100000|2022-11-01 09:15:00|17483.9|17463.9|17529.9|17509.9|17642.8|17622.8|17483.9|17463.9|241
1667294400000|2022-11-01 09:20:00|17528|17508|17464.6|17444.6|17553.2|17527.6|17447.5|17427.5|177
1667294700000|2022-11-01 09:25:00|17467.7|17447.7|17466.4|17426.4|17518.4|17490.3|17445.7|17425.7|103
1667295000000|2022-11-01 09:30:00|17455.1|17435.1|17453.1|17433.1|17472.6|17452.6|17441.4|17421.4|56
1667295300000|2022-11-01 09:35:00|17452.4|17432.4|17419.9|17399.9|17452.4|17432.4|17407.4|17387.4|73
1667295600000|2022-11-01 09:40:00|17421.2|17401.2|17403.1|17383.1|17427.4|17407.4|17403.1|17383.1|42
1667295900000|2022-11-01 09:45:00|17404.9|17384.9|17359.3|17339.3|17404.9|17384.9|17353.6|17333.6|41
1667296200000|2022-11-01 09:50:00|17356.8|17336.8|17347.4|17327.4|17357.3|17337.3|17324.3|17304.3|51
1667296500000|2022-11-01 09:55:00|17344.2|17324.2|17397.5|17377.5|17397.5|17377.5|17342.4|17322.4|48
1667296800000|2022-11-01 10:00:00|17395.7|17375.7|17426.8|17406.8|17436.8|17416.8|17390|17370|43
1667297100000|2022-11-01 10:05:00|17426.2|17406.2|17435.1|17415.1|17445.8|17417.6|17406.8|17386.8|33
1667297400000|2022-11-01 10:10:00|17432.6|17412.6|17426.9|17406.9|17455.2|17435.2|17421.9|17401.9|36
1667297700000|2022-11-01 10:15:00|17427.6|17407.6|17376.3|17356.3|17449.4|17422.6|17376.3|17356.3|70
1667298000000|2022-11-01 10:20:00|17374.4|17354.4|17376.3|17356.3|17382.4|17362.4|17353.1|17333.1|27
1667298300000|2022-11-01 10:25:00|17378.8|17358.8|17408.7|17388.7|17426.2|17406.2|17378.8|17358.8|12
1667298600000|2022-11-01 10:30:00|17406.2|17386.2|17384.9|17364.9|17406.2|17386.2|17382.4|17362.4|13
1667298900000|2022-11-01 10:35:00|17382.4|17362.4|17386.2|17346.2|17386.2|17364.9|17355.6|17335.6|13
1667299200000|2022-11-01 10:40:00|17375.6|17355.6|17366.3|17346.3|17375.6|17355.6|17358.6|17338.6|26
1667299500000|2022-11-01 10:45:00|17367.6|17347.6|17381.2|17361.2|17381.2|17361.2|17367.6|17347.6|1
1667299800000|2022-11-01 10:50:00|17381.8|17361.8|17387.5|17367.5|17387.5|17367.5|17368.7|17348.7|17
1667300100000|2022-11-01 10:55:00|17388.1|17368.1|17403.7|17383.7|17406.2|17386.2|17388.1|17368.1|34
1667300400000|2022-11-01 11:00:00|17406.2|17386.2|17406.8|17386.8|17418.7|17398.7|17403.7|17383.7|7
1667300700000|2022-11-01 11:05:00|17405.5|17385.5|17388.6|17368.6|17417.5|17397.5|17388.6|17368.6|41
1667301000000|2022-11-01 11:10:00|17386.8|17366.8|17378|17358|17386.8|17366.8|17369.2|17349.2|7
1667301300000|2022-11-01 11:15:00|17381.2|17361.2|17379.3|17359.3|17398.1|17378.1|17379.3|17359.3|32
1667301600000|2022-11-01 11:20:00|17373.6|17353.6|17374.8|17354.8|17374.8|17354.8|17361.8|17341.8|11
1667301900000|2022-11-01 11:25:00|17379.3|17359.3|17459.9|17439.9|17461.8|17441.8|17379.3|17359.3|77
1667302200000|2022-11-01 11:30:00|17458.1|17438.1|17434.2|17414.2|17458.1|17438.1|17428.7|17408.7|12
1667302500000|2022-11-01 11:35:00|17434.9|17414.9|17473|17453|17482.4|17462.4|17434.9|17414.9|47
1667302800000|2022-11-01 11:40:00|17477.4|17457.4|17537.4|17517.4|17537.4|17517.4|17477.4|17457.4|63
1667303100000|2022-11-01 11:45:00|17534.9|17514.9|17611.8|17591.8|17611.8|17591.8|17534.9|17514.9|89
1667303400000|2022-11-01 11:50:00|17616.2|17596.2|17774.6|17754.6|17776.5|17756.5|17613|17593|264
1667303700000|2022-11-01 11:55:00|17776.5|17756.5|17760.8|17740.8|17782|17756.5|17732|17712|111
1667304000000|2022-11-01 12:00:00|17759|17739|17609.3|17589.3|17759|17739|17601.2|17581.2|268
1667304300000|2022-11-01 12:05:00|17608|17588|17503.7|17483.7|17608|17588|17477.4|17457.4|215
1667304600000|2022-11-01 12:10:00|17511.9|17491.9|17475.7|17455.7|17538.8|17518.8|17461.7|17441.7|103
1667304900000|2022-11-01 12:15:00|17482.5|17462.5|17425|17405|17500|17480|17413.8|17393.8|116
1667305200000|2022-11-01 12:20:00|17423|17403|17485.1|17465.1|17485.1|17465.1|17421.2|17401.2|91
1667305500000|2022-11-01 12:25:00|17485.7|17465.7|17556.9|17536.9|17566.9|17546.9|17483.2|17463.2|138
1667305800000|2022-11-01 12:30:00|17559.4|17539.4|17612.1|17592.1|17684.5|17664.5|17559.4|17539.4|227
1667306100000|2022-11-01 12:35:00|17611.5|17591.5|17671.6|17651.6|17702.2|17682.2|17605.8|17583.4|236
1667306400000|2022-11-01 12:40:00|17676.6|17656.6|17699.2|17679.2|17709.7|17689.7|17648.4|17628.4|182
1667306700000|2022-11-01 12:45:00|17701.7|17681.7|17588.6|17568.6|17731.1|17711.1|17588.6|17568.6|242
1667307000000|2022-11-01 12:50:00|17591.1|17571.1|17517.6|17497.6|17591.1|17571.1|17517.6|17497.6|179
1667307300000|2022-11-01 12:55:00|17515.1|17495.1|17486.6|17466.6|17517.6|17497.6|17481.7|17461.7|168
1667307600000|2022-11-01 13:00:00|17487.3|17467.3|17515.5|17495.5|17521.2|17501.2|17477.2|17452.8|267
1667307900000|2022-11-01 13:05:00|17514.9|17494.9|17545.5|17525.5|17569.3|17549.3|17505.5|17485.5|147
1667308200000|2022-11-01 13:10:00|17548|17528|17498.6|17478.6|17549.9|17529.9|17494.2|17474.2|164
1667308500000|2022-11-01 13:15:00|17498|17478|17533.7|17513.7|17533.7|17513.7|17470.5|17450.5|215
1667308800000|2022-11-01 13:20:00|17536.9|17516.9|17464.1|17444.1|17551.9|17531.9|17464.1|17444.1|171
1667309100000|2022-11-01 13:25:00|17464.8|17444.8|17457.8|17437.8|17475.3|17455.3|17454.1|17427.2|103
1667309400000|2022-11-01 13:30:00|17457.2|17437.2|17501|17481|17526|17506|17457.2|17437.2|122
1667309700000|2022-11-01 13:35:00|17492.7|17472.7|17483.3|17463.3|17492.7|17472.7|17454.6|17434.6|69
1667310000000|2022-11-01 13:40:00|17484|17464|17480.2|17460.2|17504|17484|17464|17444|77
1667310300000|2022-11-01 13:45:00|17475.8|17455.8|17478.3|17458.3|17479.5|17459.5|17438.2|17418.2|160
1667310600000|2022-11-01 13:50:00|17477.7|17457.7|17500.2|17480.2|17500.2|17480.2|17428.3|17408.3|179
1667310900000|2022-11-01 13:55:00|17500.9|17480.9|17499.1|17479.1|17524.1|17504.1|17499|17479|201
1667311200000|2022-11-01 14:00:00|17502.8|17482.8|17430.8|17410.8|17502.8|17482.8|17425.1|17405.1|148
1667311500000|2022-11-01 14:05:00|17432.6|17412.6|17349.8|17329.8|17440.8|17420.8|17321.8|17301.8|190
1667311800000|2022-11-01 14:10:00|17345.5|17325.5|17210.6|17190.6|17345.5|17325.5|17171.2|17151.2|559
1667312100000|2022-11-01 14:15:00|17210|17190|17231.4|17211.4|17250.1|17230.1|17167|17147|317
1667312400000|2022-11-01 14:20:00|17230.7|17210.7|17315.8|17295.8|17319|17299|17203.9|17183.9|337
1667312700000|2022-11-01 14:25:00|17316.5|17296.5|17348.9|17328.9|17367.1|17347.1|17316.5|17296.5|184
1667313000000|2022-11-01 14:30:00|17347.7|17327.7|17379.6|17359.6|17380.2|17360.2|17324.6|17297.7|206
1667313300000|2022-11-01 14:35:00|17383.9|17363.9|17416.5|17396.5|17425.2|17405.2|17383.9|17363.9|148
1667313600000|2022-11-01 14:40:00|17417.2|17397.2|17417.1|17397.1|17436.5|17416.5|17412.1|17392.1|170
1667313900000|2022-11-01 14:45:00|17420.3|17400.3|17449.6|17429.6|17458.4|17438.4|17420.3|17400.3|147
1667314200000|2022-11-01 14:50:00|17449|17429|17406.5|17386.5|17454|17434|17402.7|17382.7|109
1667314500000|2022-11-01 14:55:00|17408.3|17388.3|17419.6|17399.6|17424.6|17404.6|17406.5|17386.5|107
1667314800000|2022-11-01 15:00:00|17418.9|17398.9|17492.1|17472.1|17495.2|17475.2|17418.9|17398.9|168
1667315100000|2022-11-01 15:05:00|17491.4|17471.4|17352.6|17332.6|17491.4|17471.4|17352.6|17332.6|161
1667315400000|2022-11-01 15:10:00|17350.1|17330.1|17298.2|17278.2|17350.1|17330.1|17295.1|17275.1|154
1667315700000|2022-11-01 15:15:00|17297.6|17277.6|17278.2|17258.2|17308.2|17288.2|17275.7|17255.7|196
1667316000000|2022-11-01 15:20:00|17275.7|17255.7|17241.3|17221.3|17278.9|17258.9|17233.9|17205.7|149
1667316300000|2022-11-01 15:25:00|17239.4|17219.4|17233|17213|17255.6|17235.6|17212.4|17180|159
1667316600000|2022-11-01 15:30:00|17235.5|17215.5|17237.5|17217.5|17309.4|17289.4|17210.6|17190.6|317
1667316900000|2022-11-01 15:35:00|17236.9|17216.9|17210|17190|17262.5|17242.5|17198.7|17178.7|239
1667317200000|2022-11-01 15:40:00|17208.2|17188.2|17210.1|17190.1|17210.7|17190.7|17188.7|17168.7|226
1667317500000|2022-11-01 15:45:00|17209.4|17189.4|17206.3|17186.3|17209.4|17189.4|17186.3|17166.3|108
1667317800000|2022-11-01 15:50:00|17204.4|17184.4|17158.8|17138.8|17206.9|17186.9|17129.4|17109.4|144
1667318100000|2022-11-01 15:55:00|17156.9|17136.9|17145.5|17125.5|17187.5|17162.6|17132.9|17112.9|265
1667318400000|2022-11-01 16:00:00|17151.1|17131.1|17183.6|17163.6|17194.2|17174.2|17145.4|17125.4|94
1667318700000|2022-11-01 16:05:00|17184.2|17164.2|17239.8|17199.8|17241.2|17221.2|17167.9|17147.9|219
1667319000000|2022-11-01 16:10:00|17230.5|17210.5|17243.7|17223.7|17244.4|17224.4|17227.4|17207.4|95
1667319300000|2022-11-01 16:15:00|17244.4|17224.4|17289.3|17269.3|17297.5|17277.5|17241.2|17221.2|186
1667319600000|2022-11-01 16:20:00|17281.8|17261.8|17248.2|17228.2|17284.3|17264.3|17241.3|17221.3|310
1667319900000|2022-11-01 16:25:00|17249.4|17229.4|17286.9|17266.9|17290|17270|17246.9|17226.9|220
1667320200000|2022-11-01 16:30:00|17285|17265|17199.3|17179.3|17315|17295|17186.8|17166.8|251
1667320500000|2022-11-01 16:35:00|17197.4|17177.4|17167.4|17147.4|17197.4|17177.4|17153.6|17129.3|148
1667320800000|2022-11-01 16:40:00|17164.3|17144.3|17182.5|17162.5|17186.8|17166.8|17151.8|17131.8|112
1667321100000|2022-11-01 16:45:00|17180|17160|17173.2|17153.2|17181.9|17161.9|17165.6|17145.6|262
1667321400000|2022-11-01 16:50:00|17171.4|17151.4|17187.9|17167.9|17208.3|17188.3|17171.4|17151.4|284
1667321700000|2022-11-01 16:55:00|17186.6|17166.6|17174.6|17154.6|17197.2|17177.2|17167.8|17147.8|187
1667322000000|2022-11-01 17:00:00|17172.8|17152.8|17148.2|17128.2|17192.1|17172.1|17147.6|17127.6|251
1667322300000|2022-11-01 17:05:00|17147.6|17127.6|17160.6|17140.6|17163.1|17143.1|17133|17113|181
1667322600000|2022-11-01 17:10:00|17160|17140|17173.2|17153.2|17176.9|17156.9|17156.2|17136.2|196
1667322900000|2022-11-01 17:15:00|17173.9|17153.9|17145|17125|17185.7|17165.7|17143.8|17123.8|235
1667323200000|2022-11-01 17:20:00|17143.8|17123.8|17174.9|17154.9|17174.9|17154.9|17108.5|17088.5|1016
1667323500000|2022-11-01 17:25:00|17177.4|17157.4|17199.2|17179.2|17199.2|17179.2|17155.5|17135.5|259
1667380500000|2022-11-02 09:15:00|17198.6|17178.6|17336.1|17316.1|17336.1|17316.1|17198.6|17178.6|147
1667380800000|2022-11-02 09:20:00|17336.8|17316.8|17386.1|17366.1|17386.1|17366.1|17336.8|17311.1|127
1667381100000|2022-11-02 09:25:00|17383.6|17363.6|17384.3|17364.3|17408|17388|17378|17358|104
1667381400000|2022-11-02 09:30:00|17386.1|17366.1|17409.9|17389.9|17416.1|17396.1|17386.1|17366.1|25
1667381700000|2022-11-02 09:35:00|17409.2|17389.2|17406.7|17386.7|17409.2|17389.2|17403|17383|20
1667382000000|2022-11-02 09:40:00|17407.3|17387.3|17416.1|17396.1|17416.1|17396.1|17398.6|17378.6|12
1667382300000|2022-11-02 09:45:00|17415.4|17395.4|17424.8|17384.8|17424.8|17395.4|17402.9|17382.9|20
1667382600000|2022-11-02 09:50:00|17416.1|17396.1|17441.7|17421.7|17441.7|17421.7|17416.1|17396.1|8
1667382900000|2022-11-02 09:55:00|17437.3|17417.3|17426|17406|17468.5|17436.7|17426|17406|24
1667383200000|2022-11-02 10:00:00|17426.6|17406.6|17355.4|17335.4|17426.6|17406.6|17355.4|17335.4|48
1667383500000|2022-11-02 10:05:00|17352.9|17332.9|17389.1|17369.1|17398.5|17378.5|17352.9|17332.9|43
1667383800000|2022-11-02 10:10:00|17388.5|17368.5|17359.1|17339.1|17393.5|17373.5|17359.1|17339.1|22
1667384100000|2022-11-02 10:15:00|17357.2|17337.2|17360.3|17340.3|17360.3|17340.3|17357.2|17337.2|8
1667384400000|2022-11-02 10:20:00|17359.7|17339.7|17355.3|17335.3|17367.2|17347.2|17354.7|17334.7|17
1667384700000|2022-11-02 10:25:00|17354.7|17334.7|17377.8|17357.8|17377.8|17357.8|17354.7|17334.7|7
1667385000000|2022-11-02 10:30:00|17378.4|17358.4|17359.6|17339.6|17378.4|17358.4|17359.6|17337.8|15
1667385300000|2022-11-02 10:35:00|17357.1|17337.1|17335.2|17315.2|17358.4|17337.1|17327.1|17307.1|15
1667385600000|2022-11-02 10:40:00|17331.5|17311.5|17355.2|17335.2|17358.3|17338.3|17331.5|17311.5|25
1667385900000|2022-11-02 10:45:00|17351.5|17331.5|17378.3|17358.3|17378.3|17358.3|17346.5|17326.5|429
1667386200000|2022-11-02 10:50:00|17375.8|17355.8|17353.9|17333.9|17375.8|17355.8|17352.1|17332.1|20
1667386500000|2022-11-02 10:55:00|17351.4|17331.4|17373.9|17353.9|17396.4|17366.4|17351.4|17331.4|21
1667386800000|2022-11-02 11:00:00|17376.4|17356.4|17367|17347|17382.7|17362.7|17367|17347|21
1667387100000|2022-11-02 11:05:00|17367.6|17347.6|17375.8|17355.8|17378.3|17358.3|17367.6|17347.6|10
1667387400000|2022-11-02 11:10:00|17375.7|17355.7|17410.7|17390.7|17415.7|17395.7|17375.7|17355.7|56
1667387700000|2022-11-02 11:15:00|17390.7|17370.7|17368.8|17348.8|17390.7|17370.7|17367|17347|23
1667388000000|2022-11-02 11:20:00|17370.7|17350.7|17356.3|17336.3|17373.2|17353.2|17355.7|17324.5|12
1667388300000|2022-11-02 11:25:00|17352.6|17332.6|17353.8|17333.8|17353.8|17333.8|17332.6|17312.6|20
1667388600000|2022-11-02 11:30:00|17356.3|17336.3|17364.4|17344.4|17364.4|17344.4|17356.3|17336.3|15
1667388900000|2022-11-02 11:35:00|17361.9|17341.9|17346.9|17326.9|17364.4|17341.9|17341.9|17321.9|25
1667389200000|2022-11-02 11:40:00|17350|17330|17344.4|17324.4|17350|17330|17332.5|17312.5|16
1667389500000|2022-11-02 11:45:00|17342.5|17322.5|17361.2|17341.2|17361.9|17341.9|17337.5|17317.5|23
1667389800000|2022-11-02 11:50:00|17359.4|17339.4|17367.5|17347.5|17372.5|17352.5|17359.4|17339.4|33
1667390100000|2022-11-02 11:55:00|17365|17345|17413.7|17393.7|17414.3|17394.3|17365|17345|41
1667390400000|2022-11-02 12:00:00|17411.8|17391.8|17491.8|17471.8|17498.1|17478.1|17400.6|17380.6|1020
1667390700000|2022-11-02 12:05:00|17494.3|17474.3|17542.4|17522.4|17542.4|17522.4|17494.3|17474.3|218
1667391000000|2022-11-02 12:10:00|17544.9|17524.9|17557.4|17537.4|17578|17558|17544.9|17524.9|210
1667391300000|2022-11-02 12:15:00|17558|17538|17464.9|17444.9|17564.9|17544.9|17464.9|17444.9|148
1667391600000|2022-11-02 12:20:00|17465.5|17445.5|17437.4|17417.4|17472.4|17452.4|17432.4|17406.7|118
1667391900000|2022-11-02 12:25:00|17439.2|17419.2|17561.7|17541.7|17561.7|17541.7|17439.2|17419.2|136
1667392200000|2022-11-02 12:30:00|17565.5|17545.5|17737.3|17717.3|17739.8|17719.8|17565.5|17545.5|729
1667392500000|2022-11-02 12:35:00|17739.2|17719.2|17771|17751|17771.7|17751.7|17734.2|17714.2|290
1667392800000|2022-11-02 12:40:00|17770.4|17750.4|17706.6|17686.6|17776|17756|17675.4|17655.4|334
1667393100000|2022-11-02 12:45:00|17701.6|17681.6|17729.1|17709.1|17737.3|17715.4|17701.6|17669.8|114
1667393400000|2022-11-02 12:50:00|17731|17711|17782.8|17762.8|17786.6|17766.6|17731|17711|170
1667393700000|2022-11-02 12:55:00|17783.5|17763.5|17724.1|17704.1|17790.3|17770.3|17719.7|17699.7|113
1667394000000|2022-11-02 13:00:00|17722.2|17702.2|17787.2|17767.2|17788.4|17768.4|17710.9|17690.9|156
1667394300000|2022-11-02 13:05:00|17789.1|17769.1|17822.2|17802.2|17825.3|17805.3|17786.6|17766.6|382
1667394600000|2022-11-02 13:10:00|17824|17804|17875.9|17835.9|17905.3|17885.3|17824|17804|414
1667394900000|2022-11-02 13:15:00|17886.5|17826.5|17933.4|17913.4|17933.4|17913.4|17869|17826.5|258
1667395200000|2022-11-02 13:20:00|17935.2|17915.2|17932.7|17912.7|17937.7|17917.7|17905.2|17885.2|167
1667395500000|2022-11-02 13:25:00|17933.3|17913.3|17927.7|17907.7|17947.1|17927.1|17924.6|17903.3|210
1667395800000|2022-11-02 13:30:00|17927.1|17907.1|17873.9|17813.9|17949.6|17929.6|17862.1|17813.9|408
1667396100000|2022-11-02 13:35:00|17874.6|17814.6|17761.4|17741.4|17874.6|17840.8|17758.3|17728.9|307
1667396400000|2022-11-02 13:40:00|17756.4|17736.4|17722.1|17702.1|17772.7|17752.7|17720.8|17700.8|346
1667396700000|2022-11-02 13:45:00|17720.8|17700.8|17729.5|17709.5|17760.8|17740.8|17693.9|17673.9|263
1667397000000|2022-11-02 13:50:00|17728.9|17708.9|17794.5|17774.5|17814.5|17794.5|17728.9|17708.9|132
1667397300000|2022-11-02 13:55:00|17796.4|17776.4|17786.4|17766.4|17796.4|17776.4|17781.4|17761.4|99
1667397600000|2022-11-02 14:00:00|17787|17767|17796.3|17776.3|17827|17807|17786.4|17766.4|152
1667397900000|2022-11-02 14:05:00|17799.5|17779.5|17854.4|17834.4|17855.7|17835.7|17796.3|17776.3|190
1667398200000|2022-11-02 14:10:00|17856.3|17836.3|17905|17885|17907.5|17887.5|17856.3|17836.3|258
1667398500000|2022-11-02 14:15:00|17904.4|17884.4|17866.3|17846.3|17909.4|17889.4|17866.3|17846.3|99
1667398800000|2022-11-02 14:20:00|17865|17845|17767.5|17747.5|17865|17845|17767.5|17747.5|172
1667399100000|2022-11-02 14:25:00|17761.9|17741.9|17656.8|17636.8|17761.9|17741.9|17645.6|17625.6|161
1667399400000|2022-11-02 14:30:00|17660.6|17640.6|17786.2|17766.2|17786.2|17766.2|17660.6|17640.6|144
1667399700000|2022-11-02 14:35:00|17786.8|17766.8|17793.7|17773.7|17802.4|17782.4|17773.7|17753.7|74
1667400000000|2022-11-02 14:40:00|17795.5|17775.5|17797.4|17777.4|17800.5|17780.5|17753.7|17733.7|81
1667400300000|2022-11-02 14:45:00|17795.5|17775.5|17801.1|17781.1|17817.4|17797.4|17779.3|17759.3|88
1667400600000|2022-11-02 14:50:00|17797.4|17777.4|17754.2|17734.2|17797.4|17777.4|17714.9|17694.9|208
1667400900000|2022-11-02 14:55:00|17753.6|17733.6|17736.7|17716.7|17762.4|17742.4|17736.7|17716.7|90
1667401200000|2022-11-02 15:00:00|17734.8|17714.8|17688|17668|17751.7|17731.7|17683.6|17663.6|182
1667401500000|2022-11-02 15:05:00|17689.2|17669.2|17704.2|17684.2|17704.2|17684.2|17668|17648|231
1667401800000|2022-11-02 15:10:00|17704.8|17684.8|17690.4|17670.4|17706.7|17686.7|17677.3|17657.3|46
1667402100000|2022-11-02 15:15:00|17689.8|17669.8|17662.9|17642.9|17704.2|17684.2|17660.4|17640.4|79
1667402400000|2022-11-02 15:20:00|17661|17641|17669.1|17649.1|17687.3|17654.8|17589.2|17569.2|182
1667402700000|2022-11-02 15:25:00|17667.3|17647.3|17621|17601|17667.3|17647.3|17621|17601|91
1667403000000|2022-11-02 15:30:00|17620.4|17600.4|17594.7|17574.7|17631|17611|17594.1|17574.1|111
1667403300000|2022-11-02 15:35:00|17595.3|17575.3|17557.2|17537.2|17605.3|17585.3|17554.7|17534.7|152
1667403600000|2022-11-02 15:40:00|17559.1|17539.1|17539.7|17519.7|17562.8|17542.8|17534.7|17514.7|94
1667403900000|2022-11-02 15:45:00|17540.3|17520.3|17545.3|17525.3|17547.8|17527.8|17537.2|17517.2|92
1667404200000|2022-11-02 15:50:00|17547.8|17527.8|17597.2|17577.2|17597.2|17577.2|17547.8|17527.8|54
1667404500000|2022-11-02 15:55:00|17595.3|17575.3|17599|17579|17626.5|17606.5|17595.3|17575.3|275
1667404800000|2022-11-02 16:00:00|17600.9|17580.9|17605.9|17585.9|17630.3|17610.3|17598.4|17578.4|101
1667405100000|2022-11-02 16:05:00|17609|17589|17618.3|17598.3|17626.5|17606.5|17609|17589|78
1667405400000|2022-11-02 16:10:00|17616.5|17596.5|17637.7|17617.7|17664.6|17644.6|17615.8|17595.8|142
1667405700000|2022-11-02 16:15:00|17639.6|17619.6|17617|17597|17669.5|17649.5|17617|17597|169
1667406000000|2022-11-02 16:20:00|17612.6|17592.6|17678.2|17658.2|17688.2|17668.2|17610.1|17590.1|231
1667406300000|2022-11-02 16:25:00|17683.9|17663.9|17761.3|17741.3|17765.1|17745.1|17683.9|17663.9|123
1667406600000|2022-11-02 16:30:00|17763.8|17743.8|17768.8|17748.8|17773.8|17753.8|17762.6|17742.6|82
1667406900000|2022-11-02 16:35:00|17773.8|17753.8|17735.7|17715.7|17778.8|17758.8|17735.7|17715.7|116
1667407200000|2022-11-02 16:40:00|17733.8|17713.8|17753.8|17733.8|17758.2|17733.8|17733.8|17713.8|166
1667407500000|2022-11-02 16:45:00|17755.6|17735.6|17754.4|17734.4|17774.4|17754.4|17754.4|17734.4|87
1667407800000|2022-11-02 16:50:00|17751.9|17731.9|17729.3|17709.3|17751.9|17731.9|17729.3|17709.3|78
1667408100000|2022-11-02 16:55:00|17730|17710|17798.1|17778.1|17799.3|17779.3|17730|17710|159
1667408400000|2022-11-02 17:00:00|17798|17778|17833|17813|17833|17813|17795.5|17775.5|122
1667408700000|2022-11-02 17:05:00|17830.5|17810.5|17839.9|17819.9|17864.3|17844.3|17830.5|17810.5|177
1667409000000|2022-11-02 17:10:00|17838|17818|17831.7|17811.7|17844.9|17824.9|17824.9|17804.9|88
1667409300000|2022-11-02 17:15:00|17832.4|17812.4|17824.2|17804.2|17834.2|17814.2|17799.2|17779.2|69
1667409600000|2022-11-02 17:20:00|17824.8|17804.8|17838|17818|17848|17828|17823|17803|434
1667409900000|2022-11-02 17:25:00|17840.5|17820.5|17791.7|17771.7|17840.5|17820.5|17756.8|17736.8|274
1667466900000|2022-11-03 09:15:00|17794.8|17754.8|17520.6|17500.6|17794.8|17754.8|17508.2|17488.2|370
1667467200000|2022-11-03 09:20:00|17518.7|17498.7|17528.1|17508.1|17571.3|17544.4|17505.6|17485.6|132
1667467500000|2022-11-03 09:25:00|17530.6|17510.6|17525.6|17485.6|17547.5|17522.5|17525.6|17485.6|24
1667467800000|2022-11-03 09:30:00|17513.1|17493.1|17475.7|17455.7|17523.7|17503.7|17466.9|17435.6|286
1667468100000|2022-11-03 09:35:00|17473.2|17453.2|17458.2|17438.2|17476.2|17456.2|17458.2|17438.2|90
1667468400000|2022-11-03 09:40:00|17463.2|17443.2|17427|17407|17469.4|17449.4|17427|17407|97
1667468700000|2022-11-03 09:45:00|17425.1|17405.1|17345.3|17325.3|17425.1|17405.1|17337.8|17317.8|239
1667469000000|2022-11-03 09:50:00|17345.9|17325.9|17386.3|17366.3|17410.8|17390.8|17345.9|17325.9|131
1667469300000|2022-11-03 09:55:00|17384.4|17364.4|17364.4|17344.4|17386.3|17366.3|17342.6|17322.6|50
1667469600000|2022-11-03 10:00:00|17366.3|17346.3|17366.2|17346.2|17376.9|17356.9|17340.7|17320.7|79
1667469900000|2022-11-03 10:05:00|17365.6|17345.6|17393.6|17373.6|17393.6|17373.6|17359.3|17339.3|68
1667470200000|2022-11-03 10:10:00|17395.4|17375.4|17384.2|17364.2|17446.6|17426.6|17377.4|17357.4|158
1667470500000|2022-11-03 10:15:00|17381.7|17361.7|17361.1|17341.1|17381.7|17361.7|17351.1|17328|20
1667470800000|2022-11-03 10:20:00|17358|17338|17356.2|17336.2|17358|17338|17339.3|17319.3|84
1667471100000|2022-11-03 10:25:00|17358.7|17338.7|17341.9|17321.9|17361.2|17341.2|17341.9|17321.9|35
1667471400000|2022-11-03 10:30:00|17328.4|17308.4|17265.4|17245.4|17328.4|17308.4|17252.9|17226|141
1667471700000|2022-11-03 10:35:00|17272.9|17252.9|17264.2|17244.2|17282.9|17262.9|17248.6|17228.6|47
1667472000000|2022-11-03 10:40:00|17263.6|17243.6|17250.5|17230.5|17282.3|17262.3|17250.5|17230.5|65
1667472300000|2022-11-03 10:45:00|17248.6|17228.6|17292.4|17272.4|17294.9|17274.9|17247.4|17227.4|49
1667472600000|2022-11-03 10:50:00|17289.9|17269.9|17316.7|17296.7|17327.9|17307.9|17283.1|17263.1|91
1667472900000|2022-11-03 10:55:00|17318.6|17298.6|17337.1|17317.1|17347.2|17327.2|17316.7|17296.7|40
1667473200000|2022-11-03 11:00:00|17337.7|17317.7|17335.9|17315.9|17338.3|17318.3|17310.3|17290.3|31
1667473500000|2022-11-03 11:05:00|17337.8|17317.8|17293.5|17273.5|17339|17319|17292.9|17272.9|149
1667473800000|2022-11-03 11:10:00|17295.4|17275.4|17319.7|17299.7|17319.7|17299.7|17288.5|17268.5|40
1667474100000|2022-11-03 11:15:00|17317.8|17297.8|17287.9|17267.9|17317.8|17297.8|17282.9|17262.9|57
1667474400000|2022-11-03 11:20:00|17286|17266|17252.8|17232.8|17286|17266|17251.5|17223.4|83
1667474700000|2022-11-03 11:25:00|17250.3|17230.3|17262.2|17242.2|17262.2|17242.2|17237.8|17217.8|60
1667475000000|2022-11-03 11:30:00|17260.3|17240.3|17258.4|17238.4|17266|17246|17256.6|17236.6|24
1667475300000|2022-11-03 11:35:00|17257.2|17237.2|17245.5|17225.5|17269.2|17249.2|17245.5|17225.5|82
1667475600000|2022-11-03 11:40:00|17243.6|17223.6|17153.6|17133.6|17243.6|17223.6|17153.6|17133.6|181
1667475900000|2022-11-03 11:45:00|17151.1|17131.1|17166.9|17146.9|17187.4|17167.4|17147.4|17127.4|245
1667476200000|2022-11-03 11:50:00|17169.4|17149.4|17162.5|17142.5|17174.5|17152.3|17144.5|17124.5|372
1667476500000|2022-11-03 11:55:00|17161.3|17141.3|17185.6|17165.6|17186.1|17166.1|17136.9|17116.9|99
1667476800000|2022-11-03 12:00:00|17186.1|17166.1|17211.7|17191.7|17220.5|17200.5|17165.5|17145.5|341
1667477100000|2022-11-03 12:05:00|17213.6|17193.6|17083|17063|17213.6|17193.6|17083|17063|215
1667477400000|2022-11-03 12:10:00|17085.6|17045.6|17065.5|17045.5|17085.6|17058.6|17059.8|17039.8|154
1667477700000|2022-11-03 12:15:00|17070.5|17050.5|17061.8|17041.8|17084.3|17064.3|17061.8|17041.8|235
1667478000000|2022-11-03 12:20:00|17060.6|17040.6|16972.1|16952.1|17062.5|17040.6|16959|16939|419
1667478300000|2022-11-03 12:25:00|16972.7|16952.7|17021.9|17001.9|17023.8|17003.8|16938.4|16918.4|252
1667478600000|2022-11-03 12:30:00|17019.4|16999.4|16977.4|16957.4|17041.7|17021.7|16957.5|16937.5|202
1667478900000|2022-11-03 12:35:00|16974.9|16954.9|16868|16848|16974.9|16954.9|16850.1|16830.1|201
1667479200000|2022-11-03 12:40:00|16868.6|16848.6|16944.2|16924.2|16944.2|16924.2|16863|16843|154
1667479500000|2022-11-03 12:45:00|16945.5|16925.5|16920.4|16900.4|16982.9|16962.9|16920.4|16900.4|167
1667479800000|2022-11-03 12:50:00|16917.9|16897.9|16975.4|16955.4|17043.6|17014.1|16917.9|16897.9|150
1667480100000|2022-11-03 12:55:00|16976.6|16956.6|17038.4|17018.4|17055.9|17035.9|16934.8|16914.8|159
1667480400000|2022-11-03 13:00:00|17040.3|17020.3|16967.8|16947.8|17043.4|17023.4|16933.5|16913.5|143
1667480700000|2022-11-03 13:05:00|16967.2|16947.2|16990.3|16970.3|17010.3|16990.3|16954.7|16934.7|99
1667481000000|2022-11-03 13:10:00|16979.7|16959.7|16941.6|16921.6|17002.8|16982.8|16936|16916|142
1667481300000|2022-11-03 13:15:00|16938.5|16918.5|16921|16901|16938.5|16918.5|16885.5|16865.5|115
1667481600000|2022-11-03 13:20:00|16918.5|16898.5|16874.1|16854.1|16918.5|16898.5|16848|16828|134
1667481900000|2022-11-03 13:25:00|16876.6|16856.6|16879.2|16859.2|16883.5|16863.5|16851.1|16829.2|184
1667482200000|2022-11-03 13:30:00|16883|16863|16852.4|16832.4|16883|16863|16821.8|16801.8|217
1667482500000|2022-11-03 13:35:00|16854.3|16834.3|16860.7|16840.7|16876.8|16856.8|16817.6|16797.6|231
1667482800000|2022-11-03 13:40:00|16863.2|16843.2|16863|16843|16873.2|16853.2|16836.4|16816.4|192
1667483100000|2022-11-03 13:45:00|16865|16845|16849.9|16829.9|16878.6|16851.7|16837.6|16817.6|272
1667483400000|2022-11-03 13:50:00|16848|16828|16875.4|16855.4|16892.3|16872.3|16842.4|16822.4|187
1667483700000|2022-11-03 13:55:00|16877.3|16857.3|16887.3|16867.3|16951.6|16931.6|16877.3|16857.3|184
1667484000000|2022-11-03 14:00:00|16887.9|16867.9|16889.8|16869.8|16909.2|16889.2|16884.8|16864.8|137
1667484300000|2022-11-03 14:05:00|16892.3|16872.3|16870|16850|16894.2|16874.2|16861.8|16841.8|120
1667484600000|2022-11-03 14:10:00|16870.6|16850.6|16776.3|16756.3|16878.7|16858.7|16740.7|16720.7|464
1667484900000|2022-11-03 14:15:00|16775.1|16755.1|16836.2|16816.2|16838.1|16818.1|16771.3|16751.3|208
1667485200000|2022-11-03 14:20:00|16836.1|16816.1|16880.4|16860.4|16884.8|16864.8|16825.6|16805.6|122
1667485500000|2022-11-03 14:25:00|16879.8|16859.8|16950.4|16930.4|16967.8|16947.8|16879.8|16859.8|195
1667485800000|2022-11-03 14:30:00|16948.5|16928.5|16917.2|16897.2|16952.2|16932.2|16907.9|16887.9|130
1667486100000|2022-11-03 14:35:00|16916.6|16896.6|16864.6|16844.6|16921|16901|16864.1|16844.1|151
1667486400000|2022-11-03 14:40:00|16865.2|16845.2|16839|16819|16882.7|16862.7|16839|16819|101
1667486700000|2022-11-03 14:45:00|16841.5|16821.5|16927.6|16907.6|16948.2|16928.2|16841.5|16821.5|198
1667487000000|2022-11-03 14:50:00|16930.7|16910.7|16881.4|16861.4|16945.1|16925.1|16880.2|16860.2|253
1667487300000|2022-11-03 14:55:00|16884.5|16864.5|16848.9|16828.9|16884.5|16864.5|16836.4|16816.4|98
1667487600000|2022-11-03 15:00:00|16850.1|16830.1|16856.3|16836.3|16908.7|16888.7|16850.1|16830.1|216
1667487900000|2022-11-03 15:05:00|16854.4|16834.4|16907.6|16887.6|16907.6|16887.6|16816.5|16796.5|250
1667488200000|2022-11-03 15:10:00|16908.2|16888.2|16885.1|16865.1|16910.1|16890.1|16875.1|16855.1|129
1667488500000|2022-11-03 15:15:00|16886.3|16866.3|16896.8|16876.8|16927.4|16907.4|16885.7|16855|257
1667488800000|2022-11-03 15:20:00|16894.3|16874.3|16854.4|16834.4|16909.3|16889.3|16853.2|16833.2|131
1667489100000|2022-11-03 15:25:00|16853.8|16833.8|16830.1|16810.1|16856.3|16836.3|16821.5|16801.5|153
1667489400000|2022-11-03 15:30:00|16829.5|16809.5|16776.6|16756.6|16831.4|16811.4|16767.4|16741.6|193
1667489700000|2022-11-03 15:35:00|16781|16761|16778.2|16758.2|16781|16761|16751.8|16731.8|223
1667490000000|2022-11-03 15:40:00|16780.7|16760.7|16763.8|16743.8|16790.7|16770.7|16761.3|16741.3|187
1667490300000|2022-11-03 15:45:00|16769.4|16749.4|16776.7|16756.7|16802.9|16782.9|16758.2|16738.2|160
1667490600000|2022-11-03 15:50:00|16776.1|16756.1|16763.1|16743.1|16787.6|16764.8|16760.6|16740.6|213
1667490900000|2022-11-03 15:55:00|16762.6|16742.6|16765.6|16745.6|16775.6|16755.6|16752|16732|140
1667491200000|2022-11-03 16:00:00|16767.5|16747.5|16772.4|16752.4|16772.4|16752.4|16750|16730|233
1667491500000|2022-11-03 16:05:00|16776.1|16756.1|16742.6|16722.6|16779.2|16759.2|16742|16722|321
1667491800000|2022-11-03 16:10:00|16746.5|16726.5|16823.2|16803.2|16836.9|16816.9|16746.5|16726.5|244
1667492100000|2022-11-03 16:15:00|16825.1|16805.1|16836.8|16816.8|16840.4|16820.4|16790|16770|147
1667492400000|2022-11-03 16:20:00|16838.7|16818.7|16805.7|16785.7|16857.3|16837.3|16805|16785|224
1667492700000|2022-11-03 16:25:00|16806.9|16786.9|16845.4|16825.4|16851.7|16831.7|16754.5|16734.5|253
1667493000000|2022-11-03 16:30:00|16846.6|16826.6|16845.5|16825.5|16856.1|16836.1|16842.4|16822.4|117
1667493300000|2022-11-03 16:35:00|16844.9|16824.9|16833.7|16813.7|16844.9|16824.9|16831.2|16811.2|143
1667493600000|2022-11-03 16:40:00|16833.1|16813.1|16848.1|16828.1|16849.9|16829.9|16819.5|16799.5|151
1667493900000|2022-11-03 16:45:00|16847.5|16827.5|16860.6|16840.6|16883.7|16863.7|16845.6|16825.6|123
1667494200000|2022-11-03 16:50:00|16855.6|16835.6|16880.5|16860.5|16883.6|16863.6|16855.6|16835.6|94
1667494500000|2022-11-03 16:55:00|16882.4|16862.4|16914|16894|16914|16894|16882.4|16862.4|120
1667494800000|2022-11-03 17:00:00|16915.9|16895.9|16925.4|16905.4|16950.9|16930.9|16899.1|16872.8|184
1667495100000|2022-11-03 17:05:00|16921.6|16901.6|16896|16876|16921.6|16901.6|16878.7|16858.7|105
1667495400000|2022-11-03 17:10:00|16897.9|16877.9|16940.3|16920.3|16951.5|16931.5|16897.9|16877.9|132
1667495700000|2022-11-03 17:15:00|16940.9|16920.9|16930.4|16910.4|16959.7|16939.7|16921.6|16901.6|134
1667496000000|2022-11-03 17:20:00|16932.3|16912.3|16949.1|16929.1|16961.6|16941.6|16913|16893|693
1667496300000|2022-11-03 17:25:00|16946.6|16926.6|16972.7|16952.7|16984.6|16964.6|16941|16921|264
1667553300000|2022-11-04 09:15:00|16972.4|16952.4|17104.3|17084.3|17161.4|17141.4|16972.4|16952.4|274
1667553600000|2022-11-04 09:20:00|17106.2|17086.2|17116.8|17096.8|17119.3|17099.3|17063.7|17043.7|152
1667553900000|2022-11-04 09:25:00|17119.3|17099.3|17189.8|17169.8|17193.7|17173.7|17119.3|17099.3|92
1667554200000|2022-11-04 09:30:00|17190.4|17170.4|17237.9|17217.9|17239.8|17217.9|17187.3|17167.3|78
1667554500000|2022-11-04 09:35:00|17237.3|17217.3|17264.8|17244.8|17272.3|17252.3|17234.8|17214.8|74
1667554800000|2022-11-04 09:40:00|17270.9|17250.9|17318.1|17298.1|17343.3|17320|17270.9|17250.9|266
1667555100000|2022-11-04 09:45:00|17319.8|17299.8|17339.8|17319.8|17339.8|17319.8|17319.8|17299.8|22
1667555400000|2022-11-04 09:50:00|17339.2|17319.2|17325.9|17305.9|17365.9|17345.9|17318.4|17298.4|170
1667555700000|2022-11-04 09:55:00|17327.8|17307.8|17313.4|17293.4|17331.7|17311.7|17310.3|17290.3|96
1667556000000|2022-11-04 10:00:00|17311.1|17291.1|17264.5|17244.5|17311.1|17291.1|17261.4|17241.4|176
1667556300000|2022-11-04 10:05:00|17263.9|17243.9|17267.6|17247.6|17272|17252|17251.4|17222.6|27
1667556600000|2022-11-04 10:10:00|17265.6|17245.6|17269.7|17249.7|17274.7|17254.7|17260.8|17240.8|48
1667556900000|2022-11-04 10:15:00|17266.6|17246.6|17259.5|17239.5|17266.6|17246.6|17222.7|17202.7|58
1667557200000|2022-11-04 10:20:00|17258.9|17238.9|17250.6|17230.6|17274.4|17254.4|17250.6|17230.6|136
1667557500000|2022-11-04 10:25:00|17252.3|17232.3|17273.1|17253.1|17273.6|17253.6|17252.3|17232.3|52
1667557800000|2022-11-04 10:30:00|17274.8|17254.8|17302.6|17282.6|17307.8|17287.8|17274.8|17247.6|41
1667558100000|2022-11-04 10:35:00|17306.5|17286.5|17302.8|17282.8|17309|17289|17283.4|17263.4|47
1667558400000|2022-11-04 10:40:00|17303.4|17283.4|17310.3|17290.3|17329|17309|17303.4|17283.4|86
1667558700000|2022-11-04 10:45:00|17308.4|17288.4|17322|17302|17331.4|17303.1|17308.4|17288.4|42
1667559000000|2022-11-04 10:50:00|17323.9|17303.9|17363.3|17343.3|17365.8|17345.8|17323.9|17303.9|99
1667559300000|2022-11-04 10:55:00|17363.9|17343.9|17365.3|17345.3|17365.3|17345.3|17347.8|17327.8|42
1667559600000|2022-11-04 11:00:00|17365.2|17345.2|17367.7|17347.7|17369.7|17349.7|17359.7|17339.7|58
1667559900000|2022-11-04 11:05:00|17368.3|17348.3|17422.7|17402.7|17422.7|17402.7|17367.7|17347.7|67
1667560200000|2022-11-04 11:10:00|17421|17401|17426|17406|17428.5|17408.5|17415.4|17395.4|37
1667560500000|2022-11-04 11:15:00|17426.6|17406.6|17419|17399|17427.9|17407.9|17413.5|17393.5|22
1667560800000|2022-11-04 11:20:00|17419.6|17399.6|17377|17357|17427.9|17407.9|17362|17342|167
1667561100000|2022-11-04 11:25:00|17379.5|17359.5|17369.5|17349.5|17393.3|17373.3|17369.5|17349.5|27
1667561400000|2022-11-04 11:30:00|17367|17347|17306.4|17286.4|17374.5|17347|17306.4|17281.4|52
1667561700000|2022-11-04 11:35:00|17309.4|17289.4|17309.6|17289.6|17321.4|17301.4|17294.4|17274.4|122
1667562000000|2022-11-04 11:40:00|17310.2|17290.2|17297.7|17277.7|17310.2|17290.2|17289.1|17263.3|25
1667562300000|2022-11-04 11:45:00|17299.4|17279.4|17304.1|17284.1|17320.8|17300.8|17299.4|17279.4|44
1667562600000|2022-11-04 11:50:00|17304|17284|17305.7|17285.7|17317.1|17297.1|17291.5|17271.5|38
1667562900000|2022-11-04 11:55:00|17306.3|17286.3|17282.7|17262.7|17312.7|17292.7|17282.7|17262.7|95
1667563200000|2022-11-04 12:00:00|17288.5|17268.5|17315.1|17295.1|17316.5|17296.5|17227.1|17207.1|222
1667563500000|2022-11-04 12:05:00|17317.1|17297.1|17243.4|17223.4|17327.6|17307.6|17243.4|17223.4|180
1667563800000|2022-11-04 12:10:00|17245.4|17225.4|17319|17299|17319|17299|17243.4|17223.4|109
1667564100000|2022-11-04 12:15:00|17320.9|17300.9|17293.4|17273.4|17327.8|17307.8|17278.4|17245.9|68
1667564400000|2022-11-04 12:20:00|17292.8|17272.8|17230.9|17210.9|17294.2|17272.8|17230.9|17210.9|117
1667564700000|2022-11-04 12:25:00|17228.9|17208.9|17250.1|17230.1|17250.1|17230.1|17192.8|17172.8|190
1667565000000|2022-11-04 12:30:00|17253.9|17233.9|17155.8|17135.8|17253.9|17233.9|17143.4|17123.4|121
1667565300000|2022-11-04 12:35:00|17149.1|17129.1|17203.3|17183.3|17238.3|17218.3|17135.3|17115.3|112
1667565600000|2022-11-04 12:40:00|17198.3|17178.3|17237.5|17217.5|17237.5|17217.5|17148.3|17128.3|153
1667565900000|2022-11-04 12:45:00|17240|17220|17323.4|17303.4|17329.8|17309.8|17240|17220|268
1667566200000|2022-11-04 12:50:00|17326.5|17306.5|17260.3|17240.3|17327.9|17307.9|17255.3|17235.3|79
1667566500000|2022-11-04 12:55:00|17257.8|17237.8|17265.3|17245.3|17265.3|17245.3|17200.9|17180.9|154
1667566800000|2022-11-04 13:00:00|17265.9|17245.9|17274.5|17254.5|17292|17272|17242.8|17216.5|105
1667567100000|2022-11-04 13:05:00|17273.9|17253.9|17277|17257|17288.4|17260.6|17258.9|17238.9|142
1667567400000|2022-11-04 13:10:00|17275.9|17255.9|17280.6|17260.6|17285|17265|17273.4|17253.4|31
1667567700000|2022-11-04 13:15:00|17281.2|17261.2|17351.2|17331.2|17374.2|17354.2|17280.6|17260.6|177
1667568000000|2022-11-04 13:20:00|17350.6|17330.6|17312.3|17292.3|17366.7|17346.7|17312.3|17292.3|86
1667568300000|2022-11-04 13:25:00|17309.2|17289.2|17299.2|17279.2|17312.3|17292.3|17297.3|17277.3|51
1667568600000|2022-11-04 13:30:00|17299.8|17279.8|17304.8|17284.8|17327.8|17307.8|17299.8|17279.8|78
1667568900000|2022-11-04 13:35:00|17306.7|17286.7|17332.2|17312.2|17339.7|17319.7|17306.7|17286.7|69
1667569200000|2022-11-04 13:40:00|17335.3|17315.3|17267.5|17247.5|17340.3|17320.3|17249.7|17229.7|193
1667569500000|2022-11-04 13:45:00|17264.6|17244.6|17184.6|17164.6|17266.6|17246.6|17184.6|17164.6|133
1667569800000|2022-11-04 13:50:00|17182.1|17162.1|17154|17134|17182.1|17162.1|17130.2|17110.2|137
1667570100000|2022-11-04 13:55:00|17154.6|17134.6|17201.5|17181.5|17204|17184|17154.6|17134.6|84
1667570400000|2022-11-04 14:00:00|17202.1|17182.1|17214|17194|17236.5|17216.5|17202.1|17182.1|78
1667570700000|2022-11-04 14:05:00|17215.9|17195.9|17278.7|17258.7|17289.3|17269.3|17215.9|17195.9|115
1667571000000|2022-11-04 14:10:00|17276.8|17256.8|17300.7|17280.7|17302.6|17282.6|17272.6|17252.6|103
1667571300000|2022-11-04 14:15:00|17301.8|17281.8|17316.2|17296.2|17348.7|17328.7|17301.8|17281.8|181
1667571600000|2022-11-04 14:20:00|17318.1|17298.1|17342.7|17322.7|17344.6|17324.6|17300.1|17280.1|235
1667571900000|2022-11-04 14:25:00|17343.2|17323.2|17422.6|17402.6|17439.3|17419.3|17338.2|17318.2|260
1667572200000|2022-11-04 14:30:00|17418.2|17398.2|17383.2|17363.2|17430.7|17410.7|17368.2|17348.2|104
1667572500000|2022-11-04 14:35:00|17380.1|17360.1|17348.2|17328.2|17382.6|17362.6|17327|17307|90
1667572800000|2022-11-04 14:40:00|17352|17332|17352.6|17332.6|17357.6|17337.6|17332|17312|80
1667573100000|2022-11-04 14:45:00|17351.5|17331.5|17358.9|17338.9|17362.6|17342.6|17342.6|17322.6|62
1667573400000|2022-11-04 14:50:00|17357|17337|17318.4|17298.4|17360.1|17340.1|17318.4|17298.4|109
1667573700000|2022-11-04 14:55:00|17316.4|17296.4|17332|17312|17359.5|17339.5|17315.9|17292.6|97
1667574000000|2022-11-04 15:00:00|17337|17317|17332.8|17312.8|17362.5|17342.5|17318|17298|181
1667574300000|2022-11-04 15:05:00|17333.3|17313.3|17352.8|17332.8|17353.3|17333.3|17311.6|17291.6|68
1667574600000|2022-11-04 15:10:00|17352.7|17332.7|17361.4|17341.4|17380.8|17360.8|17352.7|17332.7|108
1667574900000|2022-11-04 15:15:00|17363.3|17343.3|17319.4|17299.4|17364.4|17344.4|17319.4|17299.4|67
1667575200000|2022-11-04 15:20:00|17325|17305|17357.5|17337.5|17357.5|17337.5|17325|17305|101
1667575500000|2022-11-04 15:25:00|17360|17340|17262.4|17242.4|17360|17340|17262.4|17242.4|194
1667575800000|2022-11-04 15:30:00|17262.9|17242.9|17316.8|17296.8|17351.5|17331.5|17260.4|17240.4|193
1667576100000|2022-11-04 15:35:00|17314.8|17294.8|17370.2|17350.2|17370.2|17350.2|17306.8|17286.8|121
1667576400000|2022-11-04 15:40:00|17368.2|17348.2|17403.2|17383.2|17444.9|17424.9|17368.2|17348.2|181
1667576700000|2022-11-04 15:45:00|17402.6|17382.6|17419.6|17399.6|17420.7|17400.7|17382.6|17362.6|131
1667577000000|2022-11-04 15:50:00|17417.6|17397.6|17409.9|17389.9|17421.2|17401.2|17382|17362|107
1667577300000|2022-11-04 15:55:00|17418.2|17398.2|17454.6|17434.6|17461.5|17441.5|17418.2|17398.2|262
1667577600000|2022-11-04 16:00:00|17456.5|17436.5|17431.5|17411.5|17456.5|17436.5|17401.8|17381.8|136
1667577900000|2022-11-04 16:05:00|17434|17414|17434.6|17414.6|17452.1|17432.1|17416.5|17392.6|100
1667578200000|2022-11-04 16:10:00|17431.5|17411.5|17378.8|17358.8|17433.2|17413.2|17377.6|17350.7|157
1667578500000|2022-11-04 16:15:00|17380.7|17360.7|17359|17339|17381.3|17361.3|17337.9|17317.9|82
1667578800000|2022-11-04 16:20:00|17356.5|17336.5|17345.3|17325.3|17361.5|17341.5|17314.8|17294.8|114
1667579100000|2022-11-04 16:25:00|17344.8|17324.8|17339.2|17319.2|17344.8|17324.8|17332.3|17312.3|72
1667579400000|2022-11-04 16:30:00|17339.8|17319.8|17347.5|17327.5|17353.1|17333.1|17338.6|17318.6|70
1667579700000|2022-11-04 16:35:00|17346.9|17326.9|17296.1|17276.1|17346.9|17326.9|17295.5|17275.5|78
1667580000000|2022-11-04 16:40:00|17295.5|17275.5|17246.6|17226.6|17299.7|17279.7|17229.1|17209.1|97
1667580300000|2022-11-04 16:45:00|17247.2|17227.2|17228.8|17208.8|17256.6|17236.6|17226.3|17206.3|73
1667580600000|2022-11-04 16:50:00|17230.7|17210.7|17282.2|17262.2|17286.6|17266.6|17230.7|17210.7|54
1667580900000|2022-11-04 16:55:00|17284.1|17264.1|17292.7|17272.7|17297.7|17277.7|17274.1|17254.1|73
1667581200000|2022-11-04 17:00:00|17294.7|17274.7|17288|17268|17300.2|17280.2|17278.5|17258.5|53
1667581500000|2022-11-04 17:05:00|17287.9|17267.9|17294.1|17274.1|17329.1|17309.1|17287.9|17267.9|108
1667581800000|2022-11-04 17:10:00|17296|17276|17310.7|17290.7|17327.7|17307.7|17296|17276|79
1667582100000|2022-11-04 17:15:00|17310.2|17290.2|17272.7|17252.7|17317.7|17297.7|17272.7|17252.7|52
1667582400000|2022-11-04 17:20:00|17270.7|17250.7|17250.6|17230.6|17278.8|17258.8|17242.1|17222.1|489
1667582700000|2022-11-04 17:25:00|17251.2|17231.2|17252.3|17232.3|17263.1|17243.1|17232.6|17212.6|186
1667812500000|2022-11-07 09:15:00|17197.2|17157.2|17282.2|17262.2|17282.2|17262.2|17164.8|17139.7|182
1667812800000|2022-11-07 09:20:00|17282.7|17262.7|17409.1|17389.1|17409.1|17389.1|17282.7|17262.7|286
1667813100000|2022-11-07 09:25:00|17409.6|17389.6|17368.6|17348.6|17412.1|17392.1|17368.6|17348.6|59
1667813400000|2022-11-07 09:30:00|17368.1|17348.1|17368.6|17348.6|17385.6|17355.6|17352.6|17332.6|39
1667813700000|2022-11-07 09:35:00|17370.6|17350.6|17315.6|17295.6|17371.1|17351.1|17313.1|17293.1|32
1667814000000|2022-11-07 09:40:00|17313.1|17293.1|17272.6|17252.6|17313.1|17293.1|17272.1|17252.1|57
1667814300000|2022-11-07 09:45:00|17274.6|17254.6|17271.1|17251.1|17315.1|17295.1|17268.6|17245|54
1667814600000|2022-11-07 09:50:00|17270.6|17250.6|17210.1|17190.1|17270.6|17250.6|17206.6|17186.6|91
1667814900000|2022-11-07 09:55:00|17209.6|17189.6|17179.6|17139.6|17209.6|17189.6|17170.1|17139.6|76
1667815200000|2022-11-07 10:00:00|17177.6|17137.6|17006.6|16986.6|17177.6|17147.1|16975.6|16955.6|260
1667815500000|2022-11-07 10:05:00|17008.6|16988.6|17042.6|17022.6|17057.6|17031.1|17008.6|16988.6|38
1667815800000|2022-11-07 10:10:00|17037.6|17017.6|17050.6|17030.6|17072.6|17052.6|17037.6|17017.6|161
1667816100000|2022-11-07 10:15:00|17050.1|17030.1|17051.6|17031.6|17052.1|17032.1|17040.6|17020.6|101
1667816400000|2022-11-07 10:20:00|17052.1|17032.1|17088.1|17068.1|17105.6|17085.6|17051.6|17031.6|171
1667816700000|2022-11-07 10:25:00|17087.6|17067.6|17071.1|17051.1|17087.6|17067.6|17011.1|16991.1|199
1667817000000|2022-11-07 10:30:00|17072.1|17052.1|16963.3|16943.3|17074.6|17054.6|16963.3|16943.3|945
1667817300000|2022-11-07 10:35:00|16960.8|16940.8|16841.2|16821.2|16964.2|16944.2|16840.7|16820.7|462
1667817600000|2022-11-07 10:40:00|16843.7|16823.7|16838.7|16818.7|16852.7|16832.7|16838.2|16818.2|41
1667817900000|2022-11-07 10:45:00|16842.7|16822.7|16905.7|16885.7|16905.7|16885.7|16842.7|16822.7|80
1667818200000|2022-11-07 10:50:00|16903.6|16883.6|16877.6|16857.6|16909.1|16889.1|16864.1|16844.1|65
1667818500000|2022-11-07 10:55:00|16875.1|16855.1|16909.1|16889.1|16912.6|16892.6|16875.1|16855.1|41
1667818800000|2022-11-07 11:00:00|16914.6|16894.6|16845.2|16825.2|16922.6|16902.6|16843.2|16823.2|127
1667819100000|2022-11-07 11:05:00|16843.7|16823.7|16857.7|16837.7|16862.7|16842.7|16840.7|16820.7|41
1667819400000|2022-11-07 11:10:00|16857.2|16837.2|16837.7|16817.7|16859.7|16839.7|16837.7|16817.7|30
1667819700000|2022-11-07 11:15:00|16835.2|16815.2|16861.1|16841.1|16868.1|16848.1|16835.2|16815.2|67
1667820000000|2022-11-07 11:20:00|16860.2|16840.2|16841.1|16821.1|16860.2|16840.2|16837.6|16811.1|21
1667820300000|2022-11-07 11:25:00|16841.6|16821.6|16873.6|16853.6|16873.6|16853.6|16841.6|16821.6|34
1667820600000|2022-11-07 11:30:00|16881.1|16861.1|16890.5|16870.5|16905.5|16885.5|16881.1|16861.1|80
1667820900000|2022-11-07 11:35:00|16891|16871|16876.5|16856.5|16898.5|16878.5|16867.5|16847.5|66
1667821200000|2022-11-07 11:40:00|16880.5|16860.5|16891.9|16871.9|16898.4|16878.4|16875.9|16855.9|79
1667821500000|2022-11-07 11:45:00|16889.4|16869.4|16891.9|16871.9|16897.4|16875.4|16884.4|16857.4|26
1667821800000|2022-11-07 11:50:00|16892.4|16872.4|16881.4|16861.4|16899.4|16879.4|16881.4|16861.4|46
1667822100000|2022-11-07 11:55:00|16881.9|16861.9|16869.9|16849.9|16882.3|16862.3|16860.9|16840.9|43
1667822400000|2022-11-07 12:00:00|16867.9|16847.9|16871.8|16851.8|16872.3|16852.3|16865.4|16845.4|13
1667822700000|2022-11-07 12:05:00|16870.4|16850.4|16831.9|16811.9|16870.4|16850.4|16758.5|16738.5|180
1667823000000|2022-11-07 12:10:00|16828.4|16808.4|16777.8|16757.8|16828.4|16808.4|16777.8|16757.8|37
1667823300000|2022-11-07 12:15:00|16775.3|16755.3|16845.8|16825.8|16850.3|16830.3|16772.8|16752.8|33
1667823600000|2022-11-07 12:20:00|16845.3|16825.3|16884.3|16864.3|16896.8|16876.8|16831.3|16804.3|133
1667823900000|2022-11-07 12:25:00|16879.3|16859.3|16844.3|16824.3|16879.3|16859.3|16833.8|16813.8|44
1667824200000|2022-11-07 12:30:00|16843.8|16823.8|16819.3|16799.3|16860.2|16840.2|16819.3|16799.3|49
1667824500000|2022-11-07 12:35:00|16811.3|16791.3|16780.8|16760.8|16811.3|16791.3|16780.8|16760.8|34
1667824800000|2022-11-07 12:40:00|16775.8|16755.8|16771.8|16751.8|16775.8|16755.8|16766.8|16746.8|58
1667825100000|2022-11-07 12:45:00|16773.2|16753.2|16799.8|16779.8|16799.8|16779.8|16773.2|16753.2|29
1667825400000|2022-11-07 12:50:00|16800.2|16780.2|16833.2|16813.2|16853.7|16833.7|16800.2|16780.2|49
1667825700000|2022-11-07 12:55:00|16830.7|16810.7|16812.2|16792.2|16846.7|16826.7|16809.2|16789.2|98
1667826000000|2022-11-07 13:00:00|16814.2|16794.2|16766.2|16746.2|16862.1|16842.1|16766.2|16746.2|270
1667826300000|2022-11-07 13:05:00|16765.7|16745.7|16806.7|16786.7|16849.1|16829.1|16744.7|16724.7|424
1667826600000|2022-11-07 13:10:00|16805.7|16785.7|16868.6|16848.6|16873.2|16848.6|16771.7|16751.7|135
1667826900000|2022-11-07 13:15:00|16872.5|16852.5|16863.5|16843.5|16910.6|16890.6|16863.5|16843.5|109
1667827200000|2022-11-07 13:20:00|16861|16841|16874.5|16854.5|16912|16892|16848.5|16828.5|92
1667827500000|2022-11-07 13:25:00|16876.5|16856.5|16802.5|16782.5|16882.5|16862.5|16797.5|16777.5|120
1667827800000|2022-11-07 13:30:00|16803|16783|16812.5|16792.5|16815|16795|16803|16783|78
1667828100000|2022-11-07 13:35:00|16812.9|16792.9|16837|16817|16862|16842|16812.5|16792.5|86
1667828400000|2022-11-07 13:40:00|16839.5|16819.5|16886.9|16866.9|16891.9|16871.9|16839.5|16819.5|123
1667828700000|2022-11-07 13:45:00|16887.4|16867.4|16788|16768|16887.4|16867.4|16781.5|16761.5|90
1667829000000|2022-11-07 13:50:00|16790.5|16770.5|16792.5|16772.5|16805|16785|16777.5|16757.5|73
1667829300000|2022-11-07 13:55:00|16786.5|16766.5|16796.9|16776.9|16802.4|16782.4|16785|16765|87
1667829600000|2022-11-07 14:00:00|16794.4|16774.4|16769.9|16749.9|16794.4|16774.4|16762.9|16733.9|135
1667829900000|2022-11-07 14:05:00|16771.9|16751.9|16679.9|16659.9|16772.8|16752.8|16612.9|16589|396
1667830200000|2022-11-07 14:10:00|16679.4|16659.4|16655|16635|16680.4|16660.4|16593.5|16573.5|227
1667830500000|2022-11-07 14:15:00|16654.5|16634.5|16687|16667|16697.5|16677.5|16644.5|16619|71
1667830800000|2022-11-07 14:20:00|16689|16669|16730.5|16710.5|16745.5|16725.5|16687|16667|86
1667831100000|2022-11-07 14:25:00|16735.5|16715.5|16764.8|16744.8|16805.8|16778.3|16725.4|16705.4|198
1667831400000|2022-11-07 14:30:00|16765.3|16745.3|16784.3|16764.3|16814.3|16794.3|16754.3|16734.3|172
1667831700000|2022-11-07 14:35:00|16783.8|16763.8|16762.7|16742.7|16788.8|16763.8|16754.3|16734.3|127
1667832000000|2022-11-07 14:40:00|16763.2|16743.2|16771.3|16751.3|16836.8|16816.8|16763.2|16743.2|203
1667832300000|2022-11-07 14:45:00|16773.8|16753.8|16682.7|16662.7|16786.8|16766.8|16682.7|16662.7|396
1667832600000|2022-11-07 14:50:00|16683.7|16663.7|16675.6|16635.6|16701.2|16681.2|16661.7|16635.6|214
1667832900000|2022-11-07 14:55:00|16664.6|16644.6|16644|16624|16664.6|16644.6|16607.1|16587.1|279
1667833200000|2022-11-07 15:00:00|16646.5|16626.5|16634|16614|16677.5|16657.5|16634|16614|233
1667833500000|2022-11-07 15:05:00|16633.5|16613.5|16633.5|16613.5|16669|16649|16628.5|16608.5|112
1667833800000|2022-11-07 15:10:00|16630.5|16610.5|16692.9|16672.9|16692.9|16672.9|16628.5|16608.5|132
1667834100000|2022-11-07 15:15:00|16699.5|16679.5|16638.1|16618.1|16704|16684|16622.1|16602.1|180
1667834400000|2022-11-07 15:20:00|16640.1|16620.1|16668.6|16648.6|16681.1|16661.1|16615.1|16595.1|255
1667834700000|2022-11-07 15:25:00|16667.1|16647.1|16602.7|16582.7|16667.1|16647.1|16596.1|16576.1|227
1667835000000|2022-11-07 15:30:00|16598.2|16578.2|16430.5|16410.5|16598.2|16578.2|16389|16369|404
1667835300000|2022-11-07 15:35:00|16430|16410|16355.6|16335.6|16430|16410|16347.6|16327.6|367
1667835600000|2022-11-07 15:40:00|16357.6|16337.6|16449.1|16429.1|16453.6|16433.6|16357.6|16337.6|233
1667835900000|2022-11-07 15:45:00|16449.6|16429.6|16472.5|16452.5|16504|16484|16446.6|16426.6|238
1667836200000|2022-11-07 15:50:00|16470.5|16450.5|16422.5|16402.5|16472|16452|16399.5|16379.5|201
1667836500000|2022-11-07 15:55:00|16422|16402|16497.5|16477.5|16497.5|16477.5|16397|16377|146
1667836800000|2022-11-07 16:00:00|16497|16477|16511.4|16491.4|16519.9|16499.9|16448.5|16428.5|383
1667837100000|2022-11-07 16:05:00|16517.9|16497.9|16488.8|16468.8|16529.4|16509.4|16479.9|16459.9|148
1667837400000|2022-11-07 16:10:00|16487.8|16467.8|16501.3|16481.3|16501.3|16481.3|16441.4|16421.4|124
1667837700000|2022-11-07 16:15:00|16501.8|16481.8|16489.3|16469.3|16514.8|16494.8|16476.8|16456.8|198
1667838000000|2022-11-07 16:20:00|16491.3|16471.3|16533.7|16513.7|16533.7|16513.7|16483.8|16463.8|297
1667838300000|2022-11-07 16:25:00|16535.7|16515.7|16498.2|16478.2|16545.2|16525.2|16495.7|16475.7|279
1667838600000|2022-11-07 16:30:00|16495.7|16475.7|16605.2|16585.2|16605.2|16585.2|16472.2|16452.2|395
1667838900000|2022-11-07 16:35:00|16600.6|16580.6|16542.7|16522.7|16606.6|16586.6|16530.3|16510.3|321
1667839200000|2022-11-07 16:40:00|16542.3|16522.3|16492|16472|16542.3|16522.3|16492|16461.4|310
1667839500000|2022-11-07 16:45:00|16489.9|16469.9|16480.4|16460.4|16495.3|16475.3|16462.9|16442.9|205
1667839800000|2022-11-07 16:50:00|16480.9|16460.9|16479.9|16459.9|16490.9|16470.9|16464|16438.4|221
1667840100000|2022-11-07 16:55:00|16479.4|16459.4|16515.7|16495.7|16517.7|16497.7|16478.7|16452.2|418
1667840400000|2022-11-07 17:00:00|16516.1|16496.1|16571.1|16551.1|16597.7|16577.7|16508.6|16488.6|279
1667840700000|2022-11-07 17:05:00|16575.2|16555.2|16660.5|16640.5|16663|16643|16544.6|16524.6|362
1667841000000|2022-11-07 17:10:00|16663.5|16643.5|16626.5|16606.5|16665.9|16643.5|16607.4|16587.4|494
1667841300000|2022-11-07 17:15:00|16627|16607|16746.8|16726.8|16746.8|16726.8|16627|16607|492
1667841600000|2022-11-07 17:20:00|16759.3|16739.3|16702.9|16682.9|16766.8|16746.8|16676.3|16656.3|1865
1667841900000|2022-11-07 17:25:00|16700.9|16680.9|16775.3|16755.3|16775.3|16755.3|16687.8|16667.8|307
1667842200000|2022-11-07 17:30:00|16773.3|16753.3|16755.3|16735.3|16779.3|16759.3|16733.8|16713.8|160
1667842500000|2022-11-07 17:35:00|16755.8|16735.8|16763.3|16743.3|16778.8|16758.8|16733.8|16713.8|83
1667842800000|2022-11-07 17:40:00|16762.8|16742.8|16766.7|16746.7|16796.8|16776.8|16760.8|16740.8|73
1667843100000|2022-11-07 17:45:00|16764.2|16744.2|16766.7|16746.7|16774.2|16754.2|16761.7|16741.7|49
1667843400000|2022-11-07 17:50:00|16767.2|16747.2|16779.2|16759.2|16785.2|16765.2|16767.2|16747.2|58
1667843700000|2022-11-07 17:55:00|16778.7|16758.7|16767.7|16747.7|16779.7|16759.7|16754.2|16734.2|64
1667844000000|2022-11-07 18:00:00|16772.2|16752.2|16809.2|16789.2|16817.2|16797.2|16769.2|16749.2|108
1667844300000|2022-11-07 18:05:00|16808.7|16788.7|16820.1|16800.1|16825.1|16805.1|16804.2|16784.2|164
1667844600000|2022-11-07 18:10:00|16818.1|16798.1|16801.6|16781.6|16838.7|16818.7|16801.6|16781.6|136
1667844900000|2022-11-07 18:15:00|16796.6|16776.6|16807.1|16787.1|16810.1|16790.1|16794.1|16774.1|56
1667845200000|2022-11-07 18:20:00|16803.1|16783.1|16819.6|16799.6|16819.6|16799.6|16797.7|16777.7|118
1667845500000|2022-11-07 18:25:00|16817.6|16797.6|16819.9|16799.9|16836.5|16809.5|16799.5|16779.5|353
1667898900000|2022-11-08 09:15:00|16826.9|16806.9|16811.2|16791.2|16842.6|16822.6|16761.5|16741.5|146
1667899200000|2022-11-08 09:20:00|16810.7|16790.7|16816.4|16796.4|16830|16810|16780.7|16760.7|87
1667899500000|2022-11-08 09:25:00|16818.9|16798.9|16741.3|16721.3|16846.8|16821.8|16727.5|16707.5|93
1667899800000|2022-11-08 09:30:00|16741.8|16721.8|16722.4|16702.4|16778.8|16758.8|16711.5|16691.5|50
1667900100000|2022-11-08 09:35:00|16724.5|16704.5|16736.5|16716.5|16754|16734|16711.1|16686.5|51
1667900400000|2022-11-08 09:40:00|16734.5|16714.5|16699.8|16679.8|16744.2|16724.2|16699.8|16679.8|166
1667900700000|2022-11-08 09:45:00|16697.8|16677.8|16713|16693|16726.2|16699.2|16679.8|16659.8|79
1667901000000|2022-11-08 09:50:00|16712.6|16692.6|16667.3|16647.3|16712.6|16692.6|16666.8|16646.8|40
1667901300000|2022-11-08 09:55:00|16666.4|16646.4|16668.2|16648.2|16685.7|16665.3|16654.3|16634.3|99
1667901600000|2022-11-08 10:00:00|16669.1|16649.1|16681.6|16661.6|16681.6|16661.6|16629.8|16609.8|59
1667901900000|2022-11-08 10:05:00|16686.6|16666.6|16559.8|16539.8|16689.1|16669.1|16559.3|16539.3|76
1667902200000|2022-11-08 10:10:00|16575.2|16555.2|16603.2|16583.2|16608.2|16588.2|16567.7|16524.1|89
1667902500000|2022-11-08 10:15:00|16605.2|16585.2|16623.2|16603.2|16630.7|16610.7|16605.2|16585.2|43
1667902800000|2022-11-08 10:20:00|16623.1|16603.1|16613.1|16593.1|16649.1|16629.1|16613.1|16593.1|27
1667903100000|2022-11-08 10:25:00|16613.6|16593.6|16626.5|16606.5|16626.6|16606.6|16613.6|16593.6|11
1667903400000|2022-11-08 10:30:00|16627|16607|16662|16642|16662|16642|16627|16607|22
1667903700000|2022-11-08 10:35:00|16662.4|16642.4|16659|16639|16674.9|16654.9|16659|16639|33
1667904000000|2022-11-08 10:40:00|16658.6|16638.6|16586|16566|16666.5|16646.5|16584|16564|47
1667904300000|2022-11-08 10:45:00|16585.6|16565.6|16552.1|16532.1|16589.7|16565.6|16552.1|16532.1|33
1667904600000|2022-11-08 10:50:00|16551.7|16531.7|16580.5|16560.5|16583|16563|16549.2|16529.2|197
1667904900000|2022-11-08 10:55:00|16580.1|16560.1|16580.5|16560.5|16580.5|16560.5|16570.5|16550.5|22
1667905200000|2022-11-08 11:00:00|16591|16551|16580.5|16560.5|16594.4|16574.4|16580.5|16551|26
1667905500000|2022-11-08 11:05:00|16583|16563|16583|16563|16595.5|16575.5|16580|16555|29
1667905800000|2022-11-08 11:10:00|16585|16565|16597.1|16577.1|16601|16581|16585|16565|30
1667906100000|2022-11-08 11:15:00|16590.9|16570.9|16556.1|16536.1|16590.9|16570.9|16556.1|16536.1|11
1667906400000|2022-11-08 11:20:00|16558.6|16538.6|16599.3|16579.3|16599.8|16579.8|16557|16537|64
1667906700000|2022-11-08 11:25:00|16601.4|16581.4|16613.9|16593.9|16634.8|16614.8|16601.4|16581.4|18
1667907000000|2022-11-08 11:30:00|16614.3|16594.3|16623.8|16603.8|16631.4|16611.4|16614.3|16594.3|20
1667907300000|2022-11-08 11:35:00|16625.9|16605.9|16611.3|16591.3|16636.3|16616.3|16606.3|16586.3|71
1667907600000|2022-11-08 11:40:00|16609.3|16589.3|16623.1|16603.1|16624.3|16604.3|16599.9|16575.2|56
1667907900000|2022-11-08 11:45:00|16631.8|16611.8|16602.9|16582.9|16631.8|16611.8|16597.9|16577.9|59
1667908200000|2022-11-08 11:50:00|16602.4|16582.4|16604.9|16584.9|16607.4|16587.4|16600.4|16580.4|18
1667908500000|2022-11-08 11:55:00|16605.4|16585.4|16564.4|16544.4|16612.9|16592.9|16538.5|16518.5|246
1667908800000|2022-11-08 12:00:00|16569.4|16549.4|16571.9|16551.9|16579.4|16559.4|16541|16521|79
1667909100000|2022-11-08 12:05:00|16571.5|16551.5|16557.1|16537.1|16571.5|16551.5|16516.4|16486|169
1667909400000|2022-11-08 12:10:00|16576.9|16536.9|16543.5|16523.5|16583.3|16563.3|16536|16516|98
1667909700000|2022-11-08 12:15:00|16541|16521|16521|16501|16543.5|16523.5|16510|16490|49
1667910000000|2022-11-08 12:20:00|16521.9|16501.9|16553.4|16533.4|16553.4|16533.4|16508.4|16488.4|48
1667910300000|2022-11-08 12:25:00|16551.4|16531.4|16545.9|16525.9|16555.5|16535.5|16528.4|16503.4|26
1667910600000|2022-11-08 12:30:00|16545.5|16525.5|16521.4|16501.4|16549.3|16529.3|16518.9|16492.7|76
1667910900000|2022-11-08 12:35:00|16521.8|16501.8|16502.9|16482.9|16531.8|16511.8|16500.4|16480.4|43
1667911200000|2022-11-08 12:40:00|16500.9|16480.9|16475|16455|16516.4|16496.4|16462|16442|135
1667911500000|2022-11-08 12:45:00|16470.9|16450.9|16479.5|16459.5|16480.4|16460.4|16470|16450|38
1667911800000|2022-11-08 12:50:00|16474.5|16454.5|16464.5|16444.5|16475.4|16455.4|16435.6|16415.6|152
1667912100000|2022-11-08 12:55:00|16466.5|16446.5|16446|16426|16466.5|16446.5|16434.5|16414.5|69
1667912400000|2022-11-08 13:00:00|16448.5|16428.5|16341.5|16321.5|16448.5|16428.5|16339.4|16319.4|240
1667912700000|2022-11-08 13:05:00|16339|16319|16350.6|16330.6|16378.5|16358.5|16333.5|16313.5|171
1667913000000|2022-11-08 13:10:00|16350.1|16330.1|16278.5|16258.5|16364.4|16344.4|16272.1|16252.1|287
1667913300000|2022-11-08 13:15:00|16281|16261|16351.4|16331.4|16361.9|16341.9|16281|16261|144
1667913600000|2022-11-08 13:20:00|16349.4|16329.4|16449.8|16429.8|16457.3|16437.3|16344.4|16324.4|126
1667913900000|2022-11-08 13:25:00|16450.3|16430.3|16453|16433|16489.8|16468.2|16439.4|16419.4|135
1667914200000|2022-11-08 13:30:00|16450.5|16430.5|16443.7|16423.7|16465.5|16445.5|16440|16405.5|130
1667914500000|2022-11-08 13:35:00|16435.5|16415.5|16498.9|16478.9|16508.9|16488.9|16413|16393|203
1667914800000|2022-11-08 13:40:00|16499.3|16479.3|16403.9|16383.9|16499.3|16479.3|16388|16368|155
1667915100000|2022-11-08 13:45:00|16405.5|16385.5|16387|16367|16405.5|16385.5|16359.5|16339.5|159
1667915400000|2022-11-08 13:50:00|16382.9|16362.9|16388.2|16368.2|16392|16372|16364.1|16344.1|88
1667915700000|2022-11-08 13:55:00|16386.1|16366.1|16417|16397|16447.3|16427.3|16375.4|16355.4|275
1667916000000|2022-11-08 14:00:00|16418.4|16398.4|16402.2|16382.2|16419.3|16399.3|16402.2|16382.2|167
1667916300000|2022-11-08 14:05:00|16400.2|16380.2|16474.5|16454.5|16477|16457|16400.2|16380.2|203
1667916600000|2022-11-08 14:10:00|16474|16454|16428.3|16408.3|16474.5|16454.5|16421.1|16392|252
1667916900000|2022-11-08 14:15:00|16424.9|16404.9|16475.4|16455.4|16480.4|16458.3|16424.9|16404.9|179
1667917200000|2022-11-08 14:20:00|16477.4|16457.4|16464.7|16444.7|16489|16469|16430.6|16408.5|303
1667917500000|2022-11-08 14:25:00|16463.8|16443.8|16467.8|16447.8|16474.9|16450.8|16441.3|16421.3|180
1667917800000|2022-11-08 14:30:00|16467.4|16447.4|16415.1|16395.1|16467.4|16447.4|16374|16354|626
1667918100000|2022-11-08 14:35:00|16417.1|16397.1|16343.3|16323.3|16421.7|16401.7|16343.3|16323.3|352
1667918400000|2022-11-08 14:40:00|16340.3|16320.3|16339.4|16319.4|16366.2|16346.2|16339.4|16319.4|316
1667918700000|2022-11-08 14:45:00|16338.9|16318.9|16312.5|16292.5|16338.9|16318.9|16248.9|16228.9|448
1667919000000|2022-11-08 14:50:00|16311.2|16291.2|16311.4|16291.4|16333.4|16313.4|16278.5|16258.5|188
1667919300000|2022-11-08 14:55:00|16311.9|16291.9|16301.8|16281.8|16311.9|16291.9|16293.4|16263.4|138
1667919600000|2022-11-08 15:00:00|16301.4|16281.4|16364.8|16344.8|16397.3|16377.3|16301.4|16281.4|247
1667919900000|2022-11-08 15:05:00|16386.4|16346.4|16369.3|16349.3|16386.4|16357.3|16361.8|16331.4|122
1667920200000|2022-11-08 15:10:00|16368.9|16348.9|16424.8|16404.8|16425.2|16405.2|16368.9|16348.9|142
1667920500000|2022-11-08 15:15:00|16425.2|16405.2|16461.8|16441.8|16499.3|16474.7|16410.9|16390.9|195
1667920800000|2022-11-08 15:20:00|16463.8|16443.8|16471.1|16451.1|16500.6|16480.6|16452.7|16432.7|180
1667921100000|2022-11-08 15:25:00|16469.7|16449.7|16431.8|16411.8|16474|16454|16407.9|16387.9|522
1667921400000|2022-11-08 15:30:00|16432.2|16412.2|16367.7|16347.7|16479|16459|16367.7|16347.7|367
1667921700000|2022-11-08 15:35:00|16368.1|16348.1|16272|16252|16368.1|16348.1|16247.9|16227.9|629
1667922000000|2022-11-08 15:40:00|16273.6|16253.6|16346.1|16326.1|16350.6|16330.6|16271.1|16251.1|171
1667922300000|2022-11-08 15:45:00|16345.1|16325.1|16305.1|16285.1|16364.5|16340.8|16305.1|16285.1|214
1667922600000|2022-11-08 15:50:00|16313.8|16273.8|16220.4|16200.4|16313.8|16273.8|16215.4|16195.4|255
1667922900000|2022-11-08 15:55:00|16220.8|16200.8|16275.4|16255.4|16277.9|16256.3|16220.8|16200.8|182
1667923200000|2022-11-08 16:00:00|16273.3|16253.3|16275.3|16255.3|16279.9|16259.9|16225.1|16205.1|708
1667923500000|2022-11-08 16:05:00|16275.8|16255.8|16274.9|16254.9|16309|16289|16261.9|16241.9|251
1667923800000|2022-11-08 16:10:00|16272.8|16252.8|16358.3|16338.3|16367.1|16347.1|16263.8|16243.8|389
1667924100000|2022-11-08 16:15:00|16358.7|16338.7|16352.6|16332.6|16378|16358|16303.3|16283.3|239
1667924400000|2022-11-08 16:20:00|16359.2|16339.2|16364.2|16344.2|16385.1|16360.1|16350.1|16330.1|152
1667924700000|2022-11-08 16:25:00|16363.7|16343.7|16395.3|16375.3|16424.6|16391|16347.1|16327.1|215
1667925000000|2022-11-08 16:30:00|16397.8|16377.8|16438.9|16418.9|16439.6|16419.6|16392.8|16372.8|234
1667925300000|2022-11-08 16:35:00|16439.3|16419.3|16453.7|16433.7|16465.7|16445.7|16438.9|16418.9|184
1667925600000|2022-11-08 16:40:00|16453.2|16433.2|16479.8|16459.8|16491.6|16471.6|16439.8|16419.8|146
1667925900000|2022-11-08 16:45:00|16484.8|16464.8|16527.5|16507.5|16544.5|16524.5|16467.7|16447.7|225
1667926200000|2022-11-08 16:50:00|16528|16508|16550.9|16530.9|16566.3|16546.3|16513.6|16493.6|268
1667926500000|2022-11-08 16:55:00|16550.4|16530.4|16562.5|16542.5|16562.5|16542.5|16529.5|16509.5|102
1667926800000|2022-11-08 17:00:00|16561.6|16541.6|16503.8|16483.8|16561.6|16541.6|16502.3|16482.3|239
1667927100000|2022-11-08 17:05:00|16503.4|16483.4|16483|16463|16504.3|16484.3|16465.5|16445.5|261
1667927400000|2022-11-08 17:10:00|16483.4|16463.4|16397.9|16377.9|16483.9|16463.9|16394.1|16374.1|198
1667927700000|2022-11-08 17:15:00|16397.5|16377.5|16360.2|16340.2|16404.3|16384.3|16356.1|16336.1|284
1667928000000|2022-11-08 17:20:00|16355.7|16335.7|16489.5|16469.5|16509.5|16489.5|16352.3|16332.3|1256
1667928300000|2022-11-08 17:25:00|16489.1|16469.1|16391.6|16371.6|16489.1|16469.1|16388.6|16368.6|379
1667928600000|2022-11-08 17:30:00|16391.1|16371.1|16385.4|16365.4|16397.5|16377.5|16385.4|16365.4|122
1667928900000|2022-11-08 17:35:00|16385.9|16365.9|16380|16360|16395|16375|16359.5|16339.5|126
1667929200000|2022-11-08 17:40:00|16379.5|16359.5|16385.8|16365.8|16385.8|16365.8|16375|16355|52
1667929500000|2022-11-08 17:45:00|16387.9|16367.9|16393.3|16373.3|16400.8|16380.8|16375.8|16355.8|99
1667929800000|2022-11-08 17:50:00|16390.8|16370.8|16377.4|16357.4|16390.8|16370.8|16377.4|16357.4|66
1667930100000|2022-11-08 17:55:00|16379.9|16359.9|16360.4|16340.4|16379.9|16359.9|16357.4|16337.4|92
1667930400000|2022-11-08 18:00:00|16362.4|16342.4|16377.9|16357.9|16378.8|16357.9|16362.4|16338.8|79
1667930700000|2022-11-08 18:05:00|16378.3|16358.3|16398.3|16378.3|16405.4|16385.4|16378.3|16358.3|118
1667931000000|2022-11-08 18:10:00|16396.2|16376.2|16394.6|16374.6|16399.6|16379.6|16388.3|16368.3|75
1667931300000|2022-11-08 18:15:00|16396.7|16376.7|16414.4|16394.4|16416.9|16396.9|16383.9|16362.3|232
1667931600000|2022-11-08 18:20:00|16412.3|16392.3|16417.3|16397.3|16419.4|16399.4|16397.3|16377.3|179
1667931900000|2022-11-08 18:25:00|16423.7|16403.7|16351.4|16331.4|16430.7|16410.7|16340.7|16320.7|338
1667932200000|2022-11-08 18:30:00|16353.4|16333.4|16353.4|16333.4|16353.4|16333.4|16353.4|16333.4|0
1667985300000|2022-11-09 09:15:00|16420.8|16380.8|16467.3|16447.3|16469.8|16447.3|16331.1|16298.6|318
1667985600000|2022-11-09 09:20:00|16467.7|16447.7|16648.2|16628.2|16650.3|16630.3|16467.7|16447.7|310
1667985900000|2022-11-09 09:25:00|16650.3|16630.3|16514.8|16494.8|16650.3|16630.3|16507.7|16487.7|69
1667986200000|2022-11-09 09:30:00|16514.3|16494.3|16545.6|16525.6|16545.6|16525.6|16472.3|16437.4|90
1667986500000|2022-11-09 09:35:00|16545.2|16525.2|16575.2|16555.2|16576|16556|16543.1|16523.1|41
1667986800000|2022-11-09 09:40:00|16572.7|16552.7|16541|16521|16572.7|16552.7|16541|16521|46
1667987100000|2022-11-09 09:45:00|16540.6|16520.6|16517.7|16497.7|16540.6|16520.6|16512.7|16492.7|124
1667987400000|2022-11-09 09:50:00|16516.8|16496.8|16506.4|16486.4|16516.8|16496.8|16504.3|16484.3|95
1667987700000|2022-11-09 09:55:00|16508.4|16488.4|16511|16491|16526.4|16506.4|16504.3|16484.3|42
1667988000000|2022-11-09 10:00:00|16511.4|16491.4|16567.6|16547.6|16567.6|16547.6|16511.4|16491.4|45
1667988300000|2022-11-09 10:05:00|16568.1|16548.1|16506.3|16486.3|16571|16551|16506.3|16486.3|59
1667988600000|2022-11-09 10:10:00|16508.4|16488.4|16533.5|16513.5|16536|16516|16506.3|16486.3|46
1667988900000|2022-11-09 10:15:00|16531.9|16511.9|16514.8|16494.8|16533.5|16513.5|16514.8|16494.8|32
1667989200000|2022-11-09 10:20:00|16516.8|16496.8|16480.1|16460.1|16516.8|16496.8|16479.7|16459.7|62
1667989500000|2022-11-09 10:25:00|16479.2|16459.2|16463.9|16443.9|16479.2|16459.2|16443.5|16423.5|72
1667989800000|2022-11-09 10:30:00|16466|16446|16458.5|16438.5|16471|16451|16458.5|16438.5|24
1667990100000|2022-11-09 10:35:00|16461|16441|16503.4|16483.4|16528.9|16508.9|16458.5|16438.5|112
1667990400000|2022-11-09 10:40:00|16503|16483|16517.7|16497.7|16525.6|16505.6|16486.8|16466.8|53
1667990700000|2022-11-09 10:45:00|16517.2|16497.2|16502.2|16482.2|16520.2|16500.2|16502.2|16482.2|37
1667991000000|2022-11-09 10:50:00|16500.2|16480.2|16518.4|16498.4|16518.4|16498.4|16496.4|16476.4|60
1667991300000|2022-11-09 10:55:00|16518.8|16498.8|16548|16528|16555.9|16535.9|16518.8|16498.8|29
1667991600000|2022-11-09 11:00:00|16550.5|16530.5|16535.9|16515.9|16550.9|16530.9|16535.9|16515.9|17
1667991900000|2022-11-09 11:05:00|16535.5|16515.5|16559.3|16539.3|16559.3|16539.3|16533|16513|27
1667992200000|2022-11-09 11:10:00|16559.7|16539.7|16560.5|16540.5|16562.6|16542.6|16559.7|16539.7|20
1667992500000|2022-11-09 11:15:00|16561|16541|16565.4|16545.4|16573|16553|16555.9|16535.9|57
1667992800000|2022-11-09 11:20:00|16563.7|16543.7|16557.9|16537.9|16563.7|16543.7|16552.5|16532.5|22
1667993100000|2022-11-09 11:25:00|16558.4|16538.4|16619.7|16599.7|16619.7|16599.7|16558.4|16538.4|37
1667993400000|2022-11-09 11:30:00|16617.2|16597.2|16609.2|16589.2|16621.7|16601.7|16608.4|16588.4|24
1667993700000|2022-11-09 11:35:00|16608.8|16588.8|16607.1|16587.1|16611.6|16588.8|16583.3|16557.1|28
1667994000000|2022-11-09 11:40:00|16606.7|16586.7|16616.7|16596.7|16627.1|16596.7|16604.2|16584.2|20
1667994300000|2022-11-09 11:45:00|16617.1|16597.1|16594.2|16574.2|16619.6|16599.6|16594.2|16574.2|31
1667994600000|2022-11-09 11:50:00|16591.7|16571.7|16558.7|16538.7|16591.7|16571.7|16544.6|16524.6|37
1667994900000|2022-11-09 11:55:00|16558.3|16538.3|16502.4|16482.4|16558.3|16538.3|16484.5|16455.4|110
1667995200000|2022-11-09 12:00:00|16500.4|16480.4|16479.1|16459.1|16500.4|16480.4|16473.7|16453.7|74
1667995500000|2022-11-09 12:05:00|16481.1|16461.1|16495.8|16475.8|16497.4|16477.4|16478.6|16458.6|18
1667995800000|2022-11-09 12:10:00|16493.7|16473.7|16475.4|16455.4|16503.3|16483.3|16474.5|16454.5|84
1667996100000|2022-11-09 12:15:00|16475.3|16455.3|16459.5|16439.5|16477.8|16457.8|16454.1|16424.5|73
1667996400000|2022-11-09 12:20:00|16459.1|16439.1|16443.3|16423.3|16484|16464|16438.2|16418.2|46
1667996700000|2022-11-09 12:25:00|16447.4|16427.4|16472.7|16452.7|16473.6|16453.6|16447.4|16427.4|132
1667997000000|2022-11-09 12:30:00|16470.7|16450.7|16413.5|16393.5|16470.7|16450.7|16413.5|16393.5|64
1667997300000|2022-11-09 12:35:00|16414.4|16394.4|16448.2|16428.2|16448.2|16428.2|16413.5|16393.5|26
1667997600000|2022-11-09 12:40:00|16447.7|16427.7|16462.7|16442.7|16480.2|16460.2|16447.7|16427.7|60
1667997900000|2022-11-09 12:45:00|16462.3|16442.3|16446.1|16426.1|16470.2|16450.2|16435.1|16415.1|201
1667998200000|2022-11-09 12:50:00|16445.6|16425.6|16413.5|16393.5|16447.7|16427.7|16410.6|16388.1|77
1667998500000|2022-11-09 12:55:00|16413.1|16393.1|16491.4|16471.4|16493.9|16473.9|16396.4|16376.4|138
1667998800000|2022-11-09 13:00:00|16486.8|16466.8|16390.2|16370.2|16486.8|16466.8|16357.2|16337.2|413
1667999100000|2022-11-09 13:05:00|16390.6|16370.6|16427|16407|16443.2|16417.4|16389.8|16369.8|157
1667999400000|2022-11-09 13:10:00|16429.5|16409.5|16489.9|16469.9|16526.5|16490.8|16429.5|16409.5|175
1667999700000|2022-11-09 13:15:00|16487.4|16467.4|16406.8|16386.8|16487.4|16467.4|16406.8|16385.2|92
1668000000000|2022-11-09 13:20:00|16404.7|16384.7|16328.9|16308.9|16404.7|16384.7|16328.9|16308.9|180
1668000300000|2022-11-09 13:25:00|16327.6|16307.6|16343.1|16323.1|16346.4|16326.4|16297.7|16277.7|160
1668000600000|2022-11-09 13:30:00|16342.7|16322.7|16339.8|16319.8|16342.7|16322.7|16276.4|16256.4|225
1668000900000|2022-11-09 13:35:00|16337.7|16317.7|16414.8|16394.8|16416.9|16396.9|16331.4|16301.4|171
1668001200000|2022-11-09 13:40:00|16416.9|16396.9|16444.8|16424.8|16461.6|16436.1|16416.9|16396.9|246
1668001500000|2022-11-09 13:45:00|16445.7|16425.7|16479.9|16459.9|16486.1|16466.1|16436.1|16416.1|182
1668001800000|2022-11-09 13:50:00|16484|16464|16443.2|16423.2|16486.5|16466.5|16443.2|16423.2|81
1668002100000|2022-11-09 13:55:00|16440.7|16420.7|16559.5|16539.5|16559.5|16539.5|16436.1|16416.1|243
1668002400000|2022-11-09 14:00:00|16557.4|16537.4|16486.1|16466.1|16557.4|16537.4|16479.8|16459.8|199
1668002700000|2022-11-09 14:05:00|16486.5|16466.5|16527.8|16507.8|16538.2|16518.2|16485.7|16457.4|241
1668003000000|2022-11-09 14:10:00|16527.4|16507.4|16527.4|16507.4|16569.4|16549.4|16514.9|16494.9|103
1668003300000|2022-11-09 14:15:00|16527.8|16507.8|16484|16464|16530.3|16510.3|16476.1|16456.1|118
1668003600000|2022-11-09 14:20:00|16481.1|16461.1|16486.5|16466.5|16505.3|16485.3|16476.1|16456.1|229
1668003900000|2022-11-09 14:25:00|16487|16467|16429.8|16409.8|16487.4|16467.4|16424|16404|159
1668004200000|2022-11-09 14:30:00|16434.4|16414.4|16448.2|16428.2|16450.7|16430.7|16381.9|16361.9|203
1668004500000|2022-11-09 14:35:00|16450.2|16430.2|16476.5|16456.5|16516.9|16496.9|16445.7|16425.7|151
1668004800000|2022-11-09 14:40:00|16479.4|16459.4|16464.9|16444.9|16516.5|16496.5|16455.3|16425.7|168
1668005100000|2022-11-09 14:45:00|16466.9|16446.9|16493.2|16473.2|16525.7|16505.7|16447.8|16427.8|128
1668005400000|2022-11-09 14:50:00|16491.1|16471.1|16406.5|16386.5|16491.1|16471.1|16402.8|16382.8|173
1668005700000|2022-11-09 14:55:00|16406.9|16386.9|16386.5|16366.5|16432.3|16412.3|16386.5|16366.5|146
1668006000000|2022-11-09 15:00:00|16388.5|16368.5|16516|16496|16533.5|16513.5|16388.5|16368.5|272
1668006300000|2022-11-09 15:05:00|16523.5|16503.5|16552.3|16532.3|16564.8|16532.7|16493.5|16470.6|124
1668006600000|2022-11-09 15:10:00|16550.2|16530.2|16480.2|16460.2|16580.7|16560.7|16472.7|16452.7|284
1668006900000|2022-11-09 15:15:00|16477.7|16457.7|16474.4|16454.4|16526|16500.6|16473.5|16453.5|173
1668007200000|2022-11-09 15:20:00|16483.9|16443.9|16418.6|16398.6|16483.9|16447.3|16418.6|16398.6|187
1668007500000|2022-11-09 15:25:00|16423.1|16403.1|16425.6|16405.6|16425.6|16405.6|16412.7|16392.7|83
1668007800000|2022-11-09 15:30:00|16427.7|16407.7|16390.6|16370.6|16451.9|16431.9|16366|16346|141
1668008100000|2022-11-09 15:35:00|16390.2|16370.2|16354.7|16334.7|16404.8|16375.6|16344|16324|121
1668008400000|2022-11-09 15:40:00|16351.8|16331.8|16348.1|16328.1|16355.2|16335.2|16323.9|16303.9|144
1668008700000|2022-11-09 15:45:00|16343.5|16323.5|16290.2|16270.2|16355.6|16335.6|16290.2|16270.2|174
1668009000000|2022-11-09 15:50:00|16289.7|16269.7|16220.5|16200.5|16289.7|16269.7|16211.3|16191.3|290
1668009300000|2022-11-09 15:55:00|16220.1|16200.1|16269.7|16249.7|16269.7|16249.7|16181.7|16161.7|273
1668009600000|2022-11-09 16:00:00|16269.3|16249.3|16188.4|16168.4|16269.7|16249.7|16188.4|16168.4|162
1668009900000|2022-11-09 16:05:00|16188.8|16168.8|16190.9|16170.9|16194.3|16174.3|16173|16153|154
1668010200000|2022-11-09 16:10:00|16191.3|16171.3|16203|16183|16232.2|16212.2|16191.3|16171.3|172
1668010500000|2022-11-09 16:15:00|16200.9|16180.9|16188.8|16168.8|16200.9|16180.9|16178.4|16158.4|108
1668010800000|2022-11-09 16:20:00|16188.4|16168.4|16272.6|16252.6|16273|16253|16186.3|16166.3|116
1668011100000|2022-11-09 16:25:00|16273|16253|16253.4|16233.4|16280.5|16260.5|16230.9|16210.9|129
1668011400000|2022-11-09 16:30:00|16251.3|16231.3|16308.8|16288.8|16333.8|16311.3|16238.8|16218.8|179
1668011700000|2022-11-09 16:35:00|16306.7|16286.7|16314.2|16294.2|16338.4|16318.4|16306.3|16286.3|227
1668012000000|2022-11-09 16:40:00|16314.6|16294.6|16275.8|16255.8|16327.5|16307.5|16268.3|16248.3|115
1668012300000|2022-11-09 16:45:00|16278.3|16258.3|16328.7|16308.7|16328.7|16308.7|16275.8|16255.8|111
1668012600000|2022-11-09 16:50:00|16328.3|16308.3|16405|16385|16422.9|16402.9|16328.3|16308.3|269
1668012900000|2022-11-09 16:55:00|16404.5|16384.5|16415.4|16395.4|16430.4|16410.4|16382|16362|119
1668013200000|2022-11-09 17:00:00|16415|16395|16300|16280|16415|16395|16300|16276.2|114
1668013500000|2022-11-09 17:05:00|16297.9|16277.9|16280.4|16260.4|16336.2|16316.2|16280.4|16260.4|140
1668013800000|2022-11-09 17:10:00|16279.9|16259.9|16270.4|16250.4|16280.8|16260.8|16267.1|16247.1|317
1668014100000|2022-11-09 17:15:00|16266.3|16246.3|16274.2|16254.2|16288.7|16268.7|16235.8|16215.8|193
1668014400000|2022-11-09 17:20:00|16273.7|16253.7|16304.2|16284.2|16327.1|16307.1|16265.8|16244.2|2074
1668014700000|2022-11-09 17:25:00|16307.1|16287.1|16314.1|16294.1|16314.1|16294.1|16293.7|16273.7|252
1668015000000|2022-11-09 17:30:00|16311.6|16291.6|16347.1|16327.1|16349.6|16329.6|16311.2|16291.2|169
1668015300000|2022-11-09 17:35:00|16346.6|16326.6|16339.5|16319.5|16347.5|16327.5|16331.2|16311.2|90
1668015600000|2022-11-09 17:40:00|16339.1|16319.1|16324.1|16304.1|16339.1|16319.1|16319.5|16299.5|81
1668015900000|2022-11-09 17:45:00|16324.5|16304.5|16334.1|16314.1|16342.5|16322.5|16322.5|16302.5|115
1668016200000|2022-11-09 17:50:00|16331.6|16311.6|16299.9|16279.9|16334.1|16314.1|16299.9|16279.9|76
1668016500000|2022-11-09 17:55:00|16297.8|16277.8|16299|16279|16301.5|16281.5|16289|16269|206
1668016800000|2022-11-09 18:00:00|16299.9|16279.9|16280.6|16260.6|16304|16284|16280.6|16260.6|178
1668017100000|2022-11-09 18:05:00|16278.6|16258.6|16271.1|16251.1|16280.3|16260.3|16271.1|16251.1|130
1668017400000|2022-11-09 18:10:00|16273.6|16253.6|16270.6|16250.6|16273.6|16253.6|16261.9|16241.9|78
1668017700000|2022-11-09 18:15:00|16268.1|16248.1|16289.8|16269.8|16289.8|16269.8|16260.2|16240.2|167
1668018000000|2022-11-09 18:20:00|16290.2|16270.2|16284.8|16264.8|16294.8|16274.8|16284|16264|68
1668018300000|2022-11-09 18:25:00|16282.3|16262.3|16292.7|16272.7|16294.8|16274.8|16265.2|16245.2|137
1668071700000|2022-11-10 09:15:00|16281.3|16261.3|16283.4|16263.4|16331.3|16304.2|16263.8|16241.3|123
1668072000000|2022-11-10 09:20:00|16285.8|16265.8|16302.2|16282.2|16372.6|16352.6|16285.8|16265.8|54
1668072300000|2022-11-10 09:25:00|16301.8|16281.8|16323.8|16303.8|16340.9|16320.9|16274.3|16254.3|91
1668072600000|2022-11-10 09:30:00|16326.3|16306.3|16344.2|16324.2|16379.6|16359.6|16324.2|16304.2|47
1668072900000|2022-11-10 09:35:00|16346.3|16326.3|16369.6|16349.6|16381.3|16361.3|16346.3|16326.3|26
1668073200000|2022-11-10 09:40:00|16364.2|16344.2|16356.7|16336.7|16364.2|16344.2|16344.2|16324.2|39
1668073500000|2022-11-10 09:45:00|16359.2|16339.2|16366.7|16346.7|16384.2|16364.2|16359.2|16339.2|25
1668073800000|2022-11-10 09:50:00|16369.2|16349.2|16374.6|16354.6|16374.6|16354.6|16352.1|16332.1|25
1668074100000|2022-11-10 09:55:00|16376.7|16356.7|16347|16327|16387.5|16367.5|16347|16327|33
1668074400000|2022-11-10 10:00:00|16349.5|16329.5|16321.6|16301.6|16349.9|16329.9|16314.5|16294.5|39
1668074700000|2022-11-10 10:05:00|16314.1|16294.1|16293.7|16273.7|16316.2|16296.2|16286.2|16266.2|51
1668075000000|2022-11-10 10:10:00|16294.5|16274.5|16324.1|16304.1|16326.6|16306.6|16294.5|16274.5|17
1668075300000|2022-11-10 10:15:00|16322|16302|16284.1|16264.1|16322|16302|16282|16262|32
1668075600000|2022-11-10 10:20:00|16286.2|16266.2|16266.2|16246.2|16289.1|16269.1|16263.3|16243.3|24
1668075900000|2022-11-10 10:25:00|16263.3|16243.3|16244.1|16224.1|16265.8|16245.8|16243.3|16223.3|58
1668076200000|2022-11-10 10:30:00|16243.3|16223.3|16222.9|16202.9|16245.8|16225.8|16222.9|16202.9|82
1668076500000|2022-11-10 10:35:00|16224.9|16204.9|16248.2|16228.2|16248.3|16228.3|16222.8|16202.8|17
1668076800000|2022-11-10 10:40:00|16246.2|16226.2|16241.9|16221.9|16249.5|16229.5|16236.1|16216.1|30
1668077100000|2022-11-10 10:45:00|16244|16224|16246.5|16226.5|16246.5|16226.5|16244|16224|5
1668077400000|2022-11-10 10:50:00|16249|16229|16246.9|16226.9|16249.4|16229.4|16246.5|16226.5|11
1668077700000|2022-11-10 10:55:00|16246.5|16226.5|16289|16269|16314|16291.5|16246.5|16226.5|44
1668078000000|2022-11-10 11:00:00|16291.5|16271.5|16273.2|16233.2|16295.7|16275.7|16259|16233.2|48
1668078300000|2022-11-10 11:05:00|16261.5|16241.5|16311.5|16291.5|16316.1|16296.1|16261.5|16241.5|20
1668078600000|2022-11-10 11:10:00|16309.4|16289.4|16274|16254|16309.4|16289.4|16274|16254|28
1668078900000|2022-11-10 11:15:00|16276.1|16256.1|16271.1|16251.1|16278.6|16258.6|16269.8|16249.8|52
1668079200000|2022-11-10 11:20:00|16271.9|16251.9|16286.5|16266.5|16286.5|16266.5|16260.3|16240.3|41
1668079500000|2022-11-10 11:25:00|16288.6|16268.6|16301.5|16281.5|16301.5|16281.5|16286.5|16266.5|9
1668079800000|2022-11-10 11:30:00|16301.4|16281.4|16308.5|16288.5|16321.9|16297.7|16301.4|16277.7|21
1668080100000|2022-11-10 11:35:00|16308.1|16288.1|16279.7|16259.7|16308.1|16288.1|16279.7|16259.7|26
1668080400000|2022-11-10 11:40:00|16277.6|16257.6|16284.7|16264.7|16284.7|16264.7|16274.7|16254.7|29
1668080700000|2022-11-10 11:45:00|16281.8|16261.8|16253.1|16233.1|16281.8|16261.8|16250.2|16230.2|84
1668081000000|2022-11-10 11:50:00|16255.6|16235.6|16253.1|16233.1|16275.2|16255.2|16253.1|16228.9|23
1668081300000|2022-11-10 11:55:00|16248.1|16228.1|16255.6|16235.6|16256|16236|16248.1|16228.1|11
1668081600000|2022-11-10 12:00:00|16263.1|16223.1|16235.6|16215.6|16265.2|16235.6|16235.6|16215.6|65
1668081900000|2022-11-10 12:05:00|16229.3|16209.3|16218.5|16198.5|16229.3|16209.3|16187.7|16167.7|124
1668082200000|2022-11-10 12:10:00|16220.6|16200.6|16192.2|16172.2|16227.7|16207.7|16185.6|16165.6|33
1668082500000|2022-11-10 12:15:00|16190.1|16170.1|16201.3|16181.3|16217.2|16191.8|16186.8|16166.8|124
1668082800000|2022-11-10 12:20:00|16200.5|16180.5|16193.4|16173.4|16200.5|16180.5|16175.5|16155.5|28
1668083100000|2022-11-10 12:25:00|16194.2|16174.2|16180.1|16160.1|16202.6|16182.6|16175.1|16148.4|27
1668083400000|2022-11-10 12:30:00|16177.6|16157.6|16148.4|16128.4|16177.6|16157.6|16140.9|16120.9|116
1668083700000|2022-11-10 12:35:00|16150.5|16130.5|16170.1|16150.1|16172.6|16152.6|16126.4|16106.4|68
1668084000000|2022-11-10 12:40:00|16172.2|16152.2|16209.7|16189.7|16226.8|16200.1|16172.2|16152.2|79
1668084300000|2022-11-10 12:45:00|16194.3|16174.3|16174.3|16134.3|16194.3|16174.3|16164.7|16134.3|44
1668084600000|2022-11-10 12:50:00|16163.5|16143.5|16143.9|16123.9|16163.5|16143.5|16138.5|16118.5|38
1668084900000|2022-11-10 12:55:00|16143.5|16123.5|16142.6|16122.6|16155.6|16135.6|16129.3|16109.3|104
1668085200000|2022-11-10 13:00:00|16143|16123|16121.4|16101.4|16162.2|16142.2|16121.4|16101.4|132
1668085500000|2022-11-10 13:05:00|16115.1|16095.1|16105.9|16085.9|16140.9|16120.9|16103|16073.4|180
1668085800000|2022-11-10 13:10:00|16110.1|16090.1|16124.3|16104.3|16124.7|16104.7|16105.1|16085.1|233
1668086100000|2022-11-10 13:15:00|16123.9|16103.9|16149.3|16129.3|16156.8|16136.8|16111.4|16091.4|194
1668086400000|2022-11-10 13:20:00|16150.1|16130.1|16123.5|16103.5|16156.8|16136.8|16113.5|16093.5|57
1668086700000|2022-11-10 13:25:00|16123.1|16103.1|16161|16141|16172.3|16143.1|16118.1|16098.1|276
1668087000000|2022-11-10 13:30:00|16163.1|16143.1|16236.8|16216.8|16306|16278.1|16163.1|16136|364
1668087300000|2022-11-10 13:35:00|16236.4|16216.4|16377.5|16357.5|16430|16399.6|16236.4|16216.4|422
1668087600000|2022-11-10 13:40:00|16377.9|16357.9|16309.2|16289.2|16382.5|16362.5|16305.5|16285.5|158
1668087900000|2022-11-10 13:45:00|16311.3|16291.3|16238.8|16218.8|16326.3|16298.8|16238.8|16216.3|66
1668088200000|2022-11-10 13:50:00|16236.7|16216.7|16170.7|16150.7|16241.3|16219.2|16170.7|16150.7|179
1668088500000|2022-11-10 13:55:00|16171.1|16151.1|16223.2|16203.2|16236.1|16213.6|16150.7|16130.7|92
1668088800000|2022-11-10 14:00:00|16225.3|16205.3|16281.1|16261.1|16281.9|16261.9|16183.6|16163.6|121
1668089100000|2022-11-10 14:05:00|16287.4|16267.4|16338.1|16318.1|16347.7|16327.7|16287.4|16267.4|151
1668089400000|2022-11-10 14:10:00|16342.3|16322.3|16341.4|16321.4|16353.9|16333.9|16314.8|16285.2|165
1668089700000|2022-11-10 14:15:00|16336.8|16316.8|16340.6|16320.6|16373.5|16353.5|16328.1|16301|188
1668090000000|2022-11-10 14:20:00|16342.7|16322.7|16327.3|16307.3|16360.2|16329.8|16312.3|16292.3|138
1668090300000|2022-11-10 14:25:00|16329.4|16309.4|16316.5|16296.5|16334.4|16312.3|16311.5|16282.3|93
1668090600000|2022-11-10 14:30:00|16314.4|16294.4|16317.3|16297.3|16337.3|16317.3|16309.4|16289.4|124
1668090900000|2022-11-10 14:35:00|16313.1|16293.1|16268|16248|16313.1|16293.1|16267.6|16247.6|171
1668091200000|2022-11-10 14:40:00|16250.5|16230.5|16219.3|16199.3|16257.2|16237.2|16212.6|16192.6|160
1668091500000|2022-11-10 14:45:00|16218.9|16198.9|16264.2|16244.2|16273.4|16253.4|16198.8|16178.8|214
1668091800000|2022-11-10 14:50:00|16266.3|16246.3|16284.6|16264.6|16325.9|16305.9|16265.5|16245.5|316
1668092100000|2022-11-10 14:55:00|16286.7|16266.7|16319.2|16299.2|16326.3|16306.3|16286.7|16266.7|149
1668092400000|2022-11-10 15:00:00|16319.6|16299.6|16282.1|16262.1|16334.2|16314.2|16249.6|16229.6|216
1668092700000|2022-11-10 15:05:00|16282.5|16262.5|16325.1|16305.1|16328.8|16308.8|16277.1|16257.1|131
1668093000000|2022-11-10 15:10:00|16323|16303|16375.9|16335.9|16375.9|16335.9|16323|16300.9|590
1668093300000|2022-11-10 15:15:00|16373|16353|16374.2|16354.2|16411.3|16391.3|16353.8|16333.8|311
1668093600000|2022-11-10 15:20:00|16373.8|16353.8|16374.1|16354.1|16374.1|16354.1|16356.7|16328|90
1668093900000|2022-11-10 15:25:00|16371.6|16351.6|16369.1|16349.1|16372|16352|16307|16287|161
1668094200000|2022-11-10 15:30:00|16371.2|16351.2|16374.1|16354.1|16389.1|16369.1|16364.1|16344.1|493
1668094500000|2022-11-10 15:35:00|16376.6|16356.6|16355.8|16335.8|16388.7|16368.7|16351.2|16331.2|592
1668094800000|2022-11-10 15:40:00|16356.2|16336.2|16350|16330|16380.4|16360.4|16346.2|16326.2|83
1668095100000|2022-11-10 15:45:00|16349.6|16329.6|16314.1|16294.1|16349.6|16329.6|16287.9|16267.9|268
1668095400000|2022-11-10 15:50:00|16312|16292|16342.4|16322.4|16354.9|16334.9|16312|16292|114
1668095700000|2022-11-10 15:55:00|16340.8|16320.8|16324.1|16304.1|16353.7|16329.1|16324.1|16304.1|161
1668096000000|2022-11-10 16:00:00|16323.7|16303.7|16343.7|16323.7|16349.5|16329.5|16307.4|16287.4|110
1668096300000|2022-11-10 16:05:00|16339.1|16319.1|16431.7|16411.7|16459.1|16439.1|16339.1|16319.1|2232
1668096600000|2022-11-10 16:10:00|16427.5|16407.5|16380.9|16360.9|16449.6|16423.7|16380.9|16360.9|141
1668096900000|2022-11-10 16:15:00|16376.7|16356.7|16457.4|16437.4|16457.4|16437.4|16370|16350|247
1668097200000|2022-11-10 16:20:00|16455.3|16435.3|16424.2|16404.2|16544.4|16524.4|16424.2|16404.2|364
1668097500000|2022-11-10 16:25:00|16422.1|16402.1|16396.3|16376.3|16422.1|16402.1|16373.4|16353.4|209
1668097800000|2022-11-10 16:30:00|16396.7|16376.7|16480.9|16460.9|16483.4|16463.4|16396.7|16376.7|505
1668098100000|2022-11-10 16:35:00|16483.4|16463.4|16490.1|16470.1|16490.1|16470.1|16431.4|16411.4|201
1668098400000|2022-11-10 16:40:00|16490.4|16470.4|16488.2|16468.2|16508.7|16488.7|16469.5|16444.9|211
1668098700000|2022-11-10 16:45:00|16487.8|16467.8|16520.7|16500.7|16524|16504|16482.8|16462.8|170
1668099000000|2022-11-10 16:50:00|16522.8|16502.8|16587.4|16567.4|16631.5|16609.8|16522.8|16502.8|223
1668099300000|2022-11-10 16:55:00|16582.8|16562.8|16808.7|16788.7|16887.8|16857.8|16563.2|16543.2|537
1668099600000|2022-11-10 17:00:00|16807.9|16787.9|16789.1|16769.1|16864.9|16844.9|16768.3|16748.3|230
1668099900000|2022-11-10 17:05:00|16786.6|16766.6|16777.8|16757.8|16799.6|16767|16696.6|16676.6|290
1668100200000|2022-11-10 17:10:00|16780.7|16760.7|16786.9|16766.9|16828.1|16808.1|16780.7|16760.7|241
1668100500000|2022-11-10 17:15:00|16787.3|16767.3|16835.6|16815.6|16843.9|16823.9|16787.3|16762.7|203
1668100800000|2022-11-10 17:20:00|16835.2|16815.2|16823.1|16803.1|16861|16841|16805.3|16785.3|1200
1668101100000|2022-11-10 17:25:00|16820.2|16800.2|16784.9|16764.9|16823.1|16803.1|16763.7|16743.7|265
1668101400000|2022-11-10 17:30:00|16784.5|16764.5|16744.5|16724.5|16790.3|16770.3|16735.3|16696.1|241
1668101700000|2022-11-10 17:35:00|16742.4|16722.4|16721.5|16701.5|16757.8|16737.8|16721.5|16701.5|118
1668102000000|2022-11-10 17:40:00|16729|16709|16776.5|16756.5|16776.5|16756.5|16718.6|16696.1|77
1668102300000|2022-11-10 17:45:00|16774|16754|16751.5|16731.5|16776.1|16756.1|16736.9|16716.9|96
1668102600000|2022-11-10 17:50:00|16761.5|16741.5|16737.4|16697.4|16764.8|16744|16697.2|16669.7|93
1668102900000|2022-11-10 17:55:00|16727.8|16707.8|16723.5|16703.5|16738.2|16718.2|16707.4|16687.4|91
1668103200000|2022-11-10 18:00:00|16722.8|16702.8|16750.6|16730.6|16760.2|16738.9|16709.9|16687.7|163
1668103500000|2022-11-10 18:05:00|16750.2|16730.2|16752.3|16732.3|16792.3|16760.6|16748.1|16728.1|58
1668103800000|2022-11-10 18:10:00|16751.9|16731.9|16753.1|16733.1|16780.2|16754.8|16749.8|16729.8|137
1668104100000|2022-11-10 18:15:00|16752.7|16732.7|16744.8|16724.8|16762.7|16742.7|16742.3|16722.3|68
1668104400000|2022-11-10 18:20:00|16742.3|16722.3|16736.1|16716.1|16742.3|16722.3|16732.3|16712.3|29
1668104700000|2022-11-10 18:25:00|16736.5|16716.5|16764|16744|16764.4|16744.4|16731.5|16711.5|105
1668158100000|2022-11-11 09:15:00|16789.5|16749.5|16898.2|16838.2|16934.7|16894.3|16741.6|16709.1|473
1668158400000|2022-11-11 09:20:00|16896.1|16836.1|17014.9|16974.9|17017|16987|16846.4|16806.4|244
1668158700000|2022-11-11 09:25:00|17017|16977|17005.7|16985.7|17030.9|17008.2|16995.3|16972.4|90
1668159000000|2022-11-11 09:30:00|17010.7|16970.7|16930.6|16910.6|17018.2|16974.9|16925.6|16896|60
1668159300000|2022-11-11 09:35:00|16941|16901|16863.1|16823.1|16943.1|16908.5|16853.1|16823.1|46
1668159600000|2022-11-11 09:40:00|16854.6|16814.6|16809.3|16789.3|16854.6|16823.1|16784.3|16764.3|56
1668159900000|2022-11-11 09:45:00|16815.6|16795.6|16786|16766|16841|16795.6|16781.4|16756|37
1668160200000|2022-11-11 09:50:00|16785.6|16765.6|16808.9|16788.9|16808.9|16788.9|16765.2|16745.2|54
1668160500000|2022-11-11 09:55:00|16808.5|16788.5|16783.5|16763.5|16810.2|16788.5|16783.5|16763.1|22
1668160800000|2022-11-11 10:00:00|16781.4|16761.4|16721.3|16701.3|16781.7|16761.4|16716.3|16686.7|87
1668161100000|2022-11-11 10:05:00|16720.6|16700.6|16712.1|16692.1|16720.6|16700.6|16708.1|16688.1|34
1668161400000|2022-11-11 10:10:00|16714.2|16694.2|16676.7|16656.7|16714.2|16694.2|16674.6|16654.6|48
1668161700000|2022-11-11 10:15:00|16676.3|16656.3|16676.3|16656.3|16679.2|16659.2|16674.2|16654.2|28
1668162000000|2022-11-11 10:20:00|16674.2|16654.2|16728.8|16688.8|16770.2|16738.4|16660.6|16640.6|49
1668162300000|2022-11-11 10:25:00|16716.3|16696.3|16710.3|16690.3|16724.2|16704.2|16708.8|16688.8|30
1668162600000|2022-11-11 10:30:00|16707.8|16687.8|16746.7|16686.7|16748.8|16721.3|16706.3|16686.3|19
1668162900000|2022-11-11 10:35:00|16736.7|16696.7|16826.3|16806.3|16836.3|16816.3|16733.8|16696.7|65
1668163200000|2022-11-11 10:40:00|16828.8|16808.8|16838.8|16818.8|16843.8|16823.8|16826.3|16801.6|36
1668163500000|2022-11-11 10:45:00|16840.9|16820.9|16811.3|16791.3|16841.3|16821.3|16811.3|16791.3|26
1668163800000|2022-11-11 10:50:00|16809.1|16789.1|16823.7|16803.7|16855.1|16816.2|16809.1|16789.1|12
1668164100000|2022-11-11 10:55:00|16825.9|16805.9|16836.2|16816.2|16836.2|16816.2|16825.9|16805.9|21
1668164400000|2022-11-11 11:00:00|16835.9|16815.9|16799.1|16779.1|16835.9|16815.9|16796.6|16776.6|24
1668164700000|2022-11-11 11:05:00|16801.6|16781.6|16821.2|16801.2|16835.1|16811.2|16801.6|16781.6|29
1668165000000|2022-11-11 11:10:00|16821.6|16801.6|16831.6|16811.6|16848.7|16821.2|16821.6|16801.6|5
1668165300000|2022-11-11 11:15:00|16828.3|16808.3|16836.2|16816.2|16848.7|16818.3|16823.7|16803.7|12
1668165600000|2022-11-11 11:20:00|16831.2|16811.2|16871.9|16851.9|16880.8|16860.8|16831.2|16798.7|34
1668165900000|2022-11-11 11:25:00|16869.1|16849.1|16865.8|16825.8|16870.8|16849.1|16843.7|16816.6|107
1668166200000|2022-11-11 11:30:00|16855.4|16835.4|16827.5|16807.5|16858.7|16838.3|16827.2|16807.2|162
1668166500000|2022-11-11 11:35:00|16827.9|16807.9|16800.4|16780.4|16829.7|16809.7|16800.4|16780.4|27
1668166800000|2022-11-11 11:40:00|16796.8|16776.8|16796.8|16776.8|16798.9|16778.9|16784.3|16764.3|16
1668167100000|2022-11-11 11:45:00|16797.1|16777.1|16814.6|16794.6|16817.1|16797.1|16797.1|16777.1|16
1668167400000|2022-11-11 11:50:00|16814.3|16794.3|16794.6|16774.6|16820|16800|16786.8|16766.8|56
1668167700000|2022-11-11 11:55:00|16796.7|16776.7|16793.9|16773.9|16796.7|16776.7|16789.2|16769.2|21
1668168000000|2022-11-11 12:00:00|16798.5|16778.5|16826.7|16806.7|16841.4|16808.9|16798.5|16778.5|47
1668168300000|2022-11-11 12:05:00|16826.4|16806.4|16816.3|16796.3|16839.2|16808.9|16816.3|16796.3|15
1668168600000|2022-11-11 12:10:00|16814.2|16794.2|16808.5|16788.5|16823.5|16803.5|16806.3|16786.3|63
1668168900000|2022-11-11 12:15:00|16813.5|16793.5|16798.1|16778.1|16823.5|16796|16798.1|16778.1|201
1668169200000|2022-11-11 12:20:00|16795.6|16775.6|16758.1|16738.1|16795.6|16775.6|16757.7|16737.7|30
1668169500000|2022-11-11 12:25:00|16757.7|16737.7|16750.6|16730.6|16757.7|16737.7|16747.7|16727.7|36
1668169800000|2022-11-11 12:30:00|16750.2|16730.2|16768|16748|16773.1|16748|16748.1|16728.1|21
1668170100000|2022-11-11 12:35:00|16768.4|16748.4|16834.9|16814.9|16846.3|16816.7|16768|16748|56
1668170400000|2022-11-11 12:40:00|16832.8|16812.8|16859.9|16839.9|16864.5|16844.5|16824.5|16804.5|53
1668170700000|2022-11-11 12:45:00|16859.5|16839.5|16873.1|16853.1|16882.8|16853.1|16842|16822|65
1668171000000|2022-11-11 12:50:00|16873.5|16853.5|16901|16881|16908.5|16888.5|16871.4|16851.4|33
1668171300000|2022-11-11 12:55:00|16903.5|16883.5|16888.5|16868.5|16939.4|16919.4|16874.6|16854.6|214
1668171600000|2022-11-11 13:00:00|16888.1|16868.1|16880.4|16860.4|16894.6|16874.6|16823.5|16799.2|233
1668171900000|2022-11-11 13:05:00|16885.4|16865.4|16912.8|16892.8|16919.2|16899.2|16862.5|16842.5|75
1668172200000|2022-11-11 13:10:00|16910|16890|16828.5|16808.5|16910|16890|16826.3|16806.3|109
1668172500000|2022-11-11 13:15:00|16828.1|16808.1|16838.8|16818.8|16867.7|16833.5|16818.5|16798.5|38
1668172800000|2022-11-11 13:20:00|16838.5|16818.5|16918.1|16898.1|16925.6|16905.6|16838.1|16818.1|133
1668173100000|2022-11-11 13:25:00|16918.8|16898.8|16864.8|16844.8|16937.3|16917.3|16862.3|16842.3|104
1668173400000|2022-11-11 13:30:00|16855.6|16835.6|16798.3|16778.3|16855.6|16835.6|16789.1|16769.1|316
1668173700000|2022-11-11 13:35:00|16798.7|16778.7|16769.4|16749.4|16798.7|16778.7|16749.8|16729.8|87
1668174000000|2022-11-11 13:40:00|16765.2|16745.2|16845.5|16825.5|16854.8|16825.5|16765.2|16745.2|80
1668174300000|2022-11-11 13:45:00|16845.9|16825.9|16851.5|16831.5|16857.7|16837.7|16810.9|16790.9|53
1668174600000|2022-11-11 13:50:00|16862.6|16822.6|16832.6|16812.6|16862.6|16833.4|16815.9|16795.9|62
1668174900000|2022-11-11 13:55:00|16829.4|16809.4|16880.5|16860.5|16887.6|16860.5|16815.9|16795.9|30
1668175200000|2022-11-11 14:00:00|16883|16863|16887.6|16867.6|16903|16883|16873.4|16850.5|74
1668175500000|2022-11-11 14:05:00|16890.1|16870.1|16908.4|16888.4|16922.6|16900.1|16886.2|16862.6|101
1668175800000|2022-11-11 14:10:00|16914.7|16874.7|16922.6|16902.6|16927.6|16907.6|16893|16851.2|42
1668176100000|2022-11-11 14:15:00|16924.7|16904.7|16831.2|16811.2|16927.6|16905.1|16823.7|16793.3|176
1668176400000|2022-11-11 14:20:00|16845.2|16825.2|16872.6|16852.6|16877.6|16857.6|16845.2|16825.2|97
1668176700000|2022-11-11 14:25:00|16870.5|16850.5|16871.8|16851.8|16891.1|16871.1|16865.5|16845.5|106
1668177000000|2022-11-11 14:30:00|16874|16854|16881.1|16861.1|16888.2|16868.2|16869.7|16849.7|107
1668177300000|2022-11-11 14:35:00|16883.2|16863.2|16896.1|16856.1|16935.7|16915.7|16883.2|16856.1|209
1668177600000|2022-11-11 14:40:00|16893.9|16853.9|16798.6|16778.6|16893.9|16862.8|16788.9|16768.9|168
1668177900000|2022-11-11 14:45:00|16798.9|16778.9|16887.4|16867.4|16901|16881|16798.9|16778.9|132
1668178200000|2022-11-11 14:50:00|16878.5|16858.5|16895.3|16855.3|16895.3|16873.2|16845.3|16825.3|95
1668178500000|2022-11-11 14:55:00|16885.7|16865.7|16881.8|16861.8|16919.5|16892.8|16880.7|16860.7|107
1668178800000|2022-11-11 15:00:00|16880.7|16860.7|16928.5|16908.5|16933.9|16913.9|16854.9|16832.8|137
1668179100000|2022-11-11 15:05:00|16930.6|16910.6|16989.5|16969.5|16989.5|16969.5|16930.6|16910.6|319
1668179400000|2022-11-11 15:10:00|16991.7|16971.7|17011.3|16991.3|17014.1|16994.1|16984.9|16964.9|129
1668179700000|2022-11-11 15:15:00|17014.1|16994.1|17100.9|17080.9|17111.6|17091.6|17014.1|16994.1|409
1668180000000|2022-11-11 15:20:00|17103|17083|17126.6|17106.6|17175.9|17153.8|17103|17083|178
1668180300000|2022-11-11 15:25:00|17131.3|17111.3|17167|17147|17179.5|17159.5|17131.3|17111.3|238
1668180600000|2022-11-11 15:30:00|17169.1|17149.1|17105.9|17085.9|17180.9|17160.9|17103.7|17083.7|689
1668180900000|2022-11-11 15:35:00|17106.2|17086.2|17101.2|17081.2|17133.7|17113.7|17101.2|17079.5|108
1668181200000|2022-11-11 15:40:00|17100.9|17080.9|17067.6|17047.6|17104.1|17084.1|17049.1|17029.1|256
1668181500000|2022-11-11 15:45:00|17066.5|17046.5|17006.6|16986.6|17066.5|17046.5|17001.2|16981.2|140
1668181800000|2022-11-11 15:50:00|17010.8|16990.8|17023.7|17003.7|17033.7|17013.7|16995.5|16975.5|171
1668182100000|2022-11-11 15:55:00|17018.7|16998.7|17033.7|17013.7|17043|17023|17018.7|16998.7|78
1668182400000|2022-11-11 16:00:00|17031.2|17011.2|16993.3|16973.3|17059.4|17039.4|16980.8|16960.8|249
1668182700000|2022-11-11 16:05:00|16993.7|16973.7|16958|16938|17021.6|17001.6|16947.3|16927.3|118
1668183000000|2022-11-11 16:10:00|16960.5|16940.5|16980.1|16960.1|16984.4|16962.3|16955.9|16935.9|131
1668183300000|2022-11-11 16:15:00|16977.6|16957.6|16975.1|16955.1|16990.1|16970.1|16966.9|16946.9|97
1668183600000|2022-11-11 16:20:00|16975.9|16955.9|16977.6|16957.6|17000.1|16980.1|16971.2|16951.2|74
1668183900000|2022-11-11 16:25:00|16977.3|16957.3|16985.1|16965.1|16995.1|16975.1|16974.8|16954.8|63
1668184200000|2022-11-11 16:30:00|16987.6|16967.6|16953|16933|17004.4|16984.4|16910.1|16890.1|148
1668184500000|2022-11-11 16:35:00|16955.1|16935.1|16913|16893|16960.1|16935.5|16913|16893|88
1668184800000|2022-11-11 16:40:00|16912.6|16892.6|16874.4|16854.4|16927.6|16907.6|16874.4|16854.4|167
1668185100000|2022-11-11 16:45:00|16872.2|16852.2|16845.7|16825.7|16875.7|16855.7|16810.7|16790.7|193
1668185400000|2022-11-11 16:50:00|16843.6|16823.6|16829.3|16809.3|16848.6|16828.6|16829.3|16809.3|389
1668185700000|2022-11-11 16:55:00|16831.8|16811.8|16847.1|16827.1|16851.4|16831.4|16831.8|16811.8|161
1668186000000|2022-11-11 17:00:00|16845|16825|16828.9|16808.9|16852.1|16830|16825|16805|81
1668186300000|2022-11-11 17:05:00|16826.7|16806.7|16837.8|16817.8|16850.6|16830.6|16825.6|16805.6|243
1668186600000|2022-11-11 17:10:00|16837.7|16817.7|16836|16816|16850.6|16830.6|16836|16816|82
1668186900000|2022-11-11 17:15:00|16833.5|16813.5|16850.6|16830.6|16855.6|16835.6|16823.5|16803.5|357
1668187200000|2022-11-11 17:20:00|16850.2|16830.2|16859.1|16839.1|16863.8|16843.8|16837.4|16817.4|1060
1668187500000|2022-11-11 17:25:00|16854.9|16834.9|16848.7|16828.7|16859.1|16839.1|16836.2|16816.2|226
1668187800000|2022-11-11 17:30:00|16843.7|16823.7|16826.6|16806.6|16843.7|16823.7|16819.8|16799.8|183
1668188100000|2022-11-11 17:35:00|16828.7|16808.7|16831.6|16811.6|16831.6|16811.6|16826.6|16806.6|35
1668188400000|2022-11-11 17:40:00|16831.2|16811.2|16829.5|16809.5|16834.1|16814.1|16826.6|16806.6|63
1668188700000|2022-11-11 17:45:00|16827.3|16807.3|16834.5|16814.5|16834.5|16814.5|16824.8|16804.8|39
1668189000000|2022-11-11 17:50:00|16831.6|16811.6|16836.6|16816.6|16849.1|16829.1|16826.6|16806.6|350
1668189300000|2022-11-11 17:55:00|16836.9|16816.9|16834.4|16814.4|16841.6|16821.6|16834.4|16814.4|188
1668189600000|2022-11-11 18:00:00|16836.6|16816.6|16839.1|16819.1|16839.1|16819.1|16826.9|16806.9|60
1668189900000|2022-11-11 18:05:00|16834.8|16814.8|16841.6|16821.6|16841.6|16821.6|16831.6|16811.6|233
1668190200000|2022-11-11 18:10:00|16843.7|16823.7|16821.8|16801.8|16843.7|16823.7|16816.2|16796.2|331
1668190500000|2022-11-11 18:15:00|16822.2|16802.2|16820|16800|16827.9|16807.9|16813.9|16793.9|250
1668190800000|2022-11-11 18:20:00|16819.6|16799.6|16781.7|16761.7|16824.6|16804.6|16781.7|16761.7|297
1668191100000|2022-11-11 18:25:00|16779.5|16759.5|16779.8|16759.8|16803.8|16776.7|16773.1|16753.1|243
1668191400000|2022-11-11 18:30:00|16775.6|16755.6|16775.6|16755.6|16775.6|16755.6|16775.6|16755.6|0
1668417300000|2022-11-14 09:15:00|16544.7|16524.7|16517.4|16497.4|16582.2|16547.5|16462.7|16414|165
1668417600000|2022-11-14 09:20:00|16517.1|16497.1|16365.6|16345.6|16549.3|16509.6|16359.4|16326.9|180
1668417900000|2022-11-14 09:25:00|16372.5|16332.5|16409.1|16389.1|16412.7|16391.9|16346|16310|214
1668418200000|2022-11-14 09:30:00|16418.8|16378.8|16376.3|16356.3|16423.8|16389.1|16374.1|16335|15
1668418500000|2022-11-14 09:35:00|16389.1|16349.1|16416|16396|16416|16396|16386|16341.6|44
1668418800000|2022-11-14 09:40:00|16415.7|16395.7|16419.4|16399.4|16419.4|16399.4|16376.9|16356.9|23
1668419100000|2022-11-14 09:45:00|16421.6|16401.6|16422.9|16402.9|16443.4|16423.4|16420.7|16382.8|42
1668419400000|2022-11-14 09:50:00|16425.2|16405.2|16418.7|16398.7|16444.9|16417.7|16416.2|16390.9|63
1668419700000|2022-11-14 09:55:00|16414|16394|16379.6|16359.6|16414|16394|16379.6|16359.6|17
1668420000000|2022-11-14 10:00:00|16377.4|16357.4|16381.9|16361.9|16384.9|16364.4|16369.9|16344.9|14
1668420300000|2022-11-14 10:05:00|16379.4|16359.4|16389.4|16369.4|16391.9|16371.9|16373.8|16353.8|15
1668420600000|2022-11-14 10:10:00|16389.7|16369.7|16399.4|16379.4|16421.6|16394.4|16389.1|16369.1|46
1668420900000|2022-11-14 10:15:00|16399.1|16379.1|16394.1|16374.1|16421.6|16392.2|16391.3|16368.2|38
1668421200000|2022-11-14 10:20:00|16391.6|16371.6|16382.2|16362.2|16392.5|16372.5|16380|16360|14
1668421500000|2022-11-14 10:25:00|16382.5|16362.5|16387.5|16367.5|16387.8|16367.8|16382.5|16362.5|12
1668421800000|2022-11-14 10:30:00|16385|16365|16435.6|16415.6|16447.8|16427.2|16382.5|16362.5|19
1668422100000|2022-11-14 10:35:00|16433.1|16413.1|16439.4|16399.4|16445.3|16425.3|16428.8|16399.4|69
1668422400000|2022-11-14 10:40:00|16429.7|16409.7|16433.2|16413.2|16435.7|16415.7|16428.8|16408.8|70
1668422700000|2022-11-14 10:45:00|16430.7|16410.7|16418.5|16398.5|16430.7|16410.7|16418.2|16398.2|26
1668423000000|2022-11-14 10:50:00|16418.8|16398.8|16428.8|16408.8|16429.7|16409.7|16418.8|16398.8|19
1668423300000|2022-11-14 10:55:00|16424.1|16404.1|16430.7|16410.7|16430.7|16410.7|16415.7|16395.7|20
1668423600000|2022-11-14 11:00:00|16433.2|16413.2|16423.8|16403.8|16448.2|16428.2|16423.8|16403.8|15
1668423900000|2022-11-14 11:05:00|16423.5|16403.5|16407.1|16387.1|16423.5|16403.5|16407.1|16387.1|90
1668424200000|2022-11-14 11:10:00|16407.3|16387.3|16412.6|16392.6|16424.8|16397.6|16407.3|16384.8|17
1668424500000|2022-11-14 11:15:00|16415.1|16395.1|16401.2|16381.2|16417.6|16397.6|16399.6|16379.6|40
1668424800000|2022-11-14 11:20:00|16398.4|16378.4|16440.9|16420.9|16446.2|16426.2|16398.1|16378.1|178
1668425100000|2022-11-14 11:25:00|16441.2|16421.2|16448.7|16428.7|16453.4|16433.4|16440.9|16420.9|66
1668425400000|2022-11-14 11:30:00|16446.2|16426.2|16413.1|16393.1|16446.5|16426.5|16413.1|16390.3|101
1668425700000|2022-11-14 11:35:00|16412.8|16392.8|16384.5|16364.5|16412.8|16392.8|16379|16359|140
1668426000000|2022-11-14 11:40:00|16384.3|16364.3|16379|16359|16386.5|16366.5|16374.3|16354.3|21
1668426300000|2022-11-14 11:45:00|16379.5|16359.5|16400.4|16380.4|16401|16381|16379.5|16359.5|55
1668426600000|2022-11-14 11:50:00|16398.2|16378.2|16400.7|16380.7|16402.9|16382.9|16395.4|16375.4|15
1668426900000|2022-11-14 11:55:00|16398.5|16378.5|16407.6|16387.6|16407.6|16387.6|16395.7|16375.7|31
1668427200000|2022-11-14 12:00:00|16407.3|16387.3|16416|16396|16428.2|16398.2|16395.7|16375.7|11
1668427500000|2022-11-14 12:05:00|16418.2|16398.2|16426|16406|16428.5|16408.5|16418.2|16398.2|46
1668427800000|2022-11-14 12:10:00|16423.2|16403.2|16424.8|16404.8|16424.8|16404.8|16412|16392|45
1668428100000|2022-11-14 12:15:00|16427|16407|16432.3|16412.3|16434.5|16414.5|16419.5|16399.5|20
1668428400000|2022-11-14 12:20:00|16437.3|16417.3|16447.3|16407.3|16455.1|16435.1|16425.1|16402.6|44
1668428700000|2022-11-14 12:25:00|16437.9|16417.9|16447.9|16427.9|16457.6|16437.6|16437.9|16408.2|18
1668429000000|2022-11-14 12:30:00|16447.6|16427.6|16415.4|16395.4|16447.6|16427.6|16415.4|16395.4|15
1668429300000|2022-11-14 12:35:00|16417.6|16397.6|16423.2|16403.2|16425.7|16405.7|16415.7|16395.7|33
1668429600000|2022-11-14 12:40:00|16425.7|16405.7|16474.2|16454.2|16474.5|16454.5|16419.8|16399.8|40
1668429900000|2022-11-14 12:45:00|16472|16452|16442.6|16422.6|16474.2|16454.2|16442.6|16422.6|26
1668430200000|2022-11-14 12:50:00|16442.9|16422.9|16472.6|16452.6|16474.8|16454.8|16442.9|16422.9|33
1668430500000|2022-11-14 12:55:00|16474.8|16454.8|16448.2|16428.2|16482.6|16462.6|16446|16426|23
1668430800000|2022-11-14 13:00:00|16448.5|16428.5|16424.5|16404.5|16511|16491|16397|16377|144
1668431100000|2022-11-14 13:05:00|16424.2|16404.2|16384|16364|16424.5|16404.5|16380.9|16360.9|60
1668431400000|2022-11-14 13:10:00|16384.2|16364.2|16381.5|16361.5|16399.8|16379.8|16379|16359|57
1668431700000|2022-11-14 13:15:00|16379.2|16359.2|16404|16384|16406.5|16386.5|16379.2|16359.2|35
1668432000000|2022-11-14 13:20:00|16403.7|16383.7|16402|16382|16423.1|16403.1|16389.5|16369.5|20
1668432300000|2022-11-14 13:25:00|16402.3|16382.3|16389|16369|16404.2|16384.2|16359.5|16339.5|34
1668432600000|2022-11-14 13:30:00|16384.5|16364.5|16408.3|16388.3|16439.4|16419.4|16360.6|16340.6|290
1668432900000|2022-11-14 13:35:00|16410.5|16390.5|16459.1|16439.1|16485.5|16465.5|16403|16383|46
1668433200000|2022-11-14 13:40:00|16461.3|16441.3|16495.8|16475.8|16503.3|16478.6|16461.3|16441.3|37
1668433500000|2022-11-14 13:45:00|16491.3|16471.3|16453.8|16433.8|16498.6|16478.6|16453.8|16433.8|63
1668433800000|2022-11-14 13:50:00|16451.6|16431.6|16469.1|16449.1|16473.8|16453.8|16439.1|16419.1|37
1668434100000|2022-11-14 13:55:00|16469.4|16449.4|16481.6|16461.6|16484.1|16464.1|16408.6|16388.6|109
1668434400000|2022-11-14 14:00:00|16480.8|16460.8|16429.7|16409.7|16488.8|16468.8|16427.2|16407.2|27
1668434700000|2022-11-14 14:05:00|16427.5|16407.5|16406.9|16386.9|16429.7|16409.7|16392.2|16372.2|19
1668435000000|2022-11-14 14:10:00|16404.7|16384.7|16427.7|16407.7|16446.3|16422.2|16404.7|16383|197
1668435300000|2022-11-14 14:15:00|16429.9|16409.9|16395.8|16375.8|16433|16413|16383.6|16363.6|34
1668435600000|2022-11-14 14:20:00|16396.1|16376.1|16378.6|16358.6|16396.1|16376.1|16373.6|16353.6|46
1668435900000|2022-11-14 14:25:00|16381.1|16361.1|16386.1|16366.1|16398.6|16378.6|16363.9|16343.9|30
1668436200000|2022-11-14 14:30:00|16385.8|16365.8|16521.9|16501.9|16521.9|16501.9|16373.9|16353.9|154
1668436500000|2022-11-14 14:35:00|16530.8|16510.8|16533.3|16513.3|16592.7|16572.7|16520.8|16500.8|113
1668436800000|2022-11-14 14:40:00|16528.9|16508.9|16528.6|16508.6|16543|16523|16501.4|16481.4|83
1668437100000|2022-11-14 14:45:00|16533|16513|16502.2|16482.2|16607.7|16587.7|16456.1|16436.1|121
1668437400000|2022-11-14 14:50:00|16501.6|16481.6|16478.6|16458.6|16511.4|16491.4|16448.9|16428.9|107
1668437700000|2022-11-14 14:55:00|16478.9|16458.9|16546.1|16526.1|16546.1|16526.1|16475.8|16455.8|62
1668438000000|2022-11-14 15:00:00|16545.8|16525.8|16578.6|16558.6|16586.6|16566.6|16541.1|16521.1|23
1668438300000|2022-11-14 15:05:00|16578.9|16558.9|16504.9|16484.9|16588.6|16566.1|16500.5|16480.5|214
1668438600000|2022-11-14 15:10:00|16505.2|16485.2|16541.7|16521.7|16542|16522|16478.2|16458.2|389
1668438900000|2022-11-14 15:15:00|16544.2|16524.2|16630.4|16610.4|16652.9|16631|16544.2|16524.2|91
1668439200000|2022-11-14 15:20:00|16628.2|16608.2|16641|16621|16651.3|16623.8|16601.3|16577|92
1668439500000|2022-11-14 15:25:00|16638.8|16618.8|16717.4|16697.4|16733.5|16707.7|16631.6|16611.3|80
1668439800000|2022-11-14 15:30:00|16717.1|16697.1|16769.1|16749.1|16778.5|16758.5|16668.5|16646.3|94
1668440100000|2022-11-14 15:35:00|16770.1|16750.1|16721.3|16701.3|16776.3|16751|16721|16701|48
1668440400000|2022-11-14 15:40:00|16723.8|16703.8|16735.7|16715.7|16745.7|16725.7|16720.4|16691.3|83
1668440700000|2022-11-14 15:45:00|16735.4|16715.4|16717.9|16697.9|16735.4|16715.4|16713.2|16692.9|58
1668441000000|2022-11-14 15:50:00|16718.2|16698.2|16740.7|16720.7|16746|16726|16718.2|16698.2|47
1668441300000|2022-11-14 15:55:00|16740.4|16720.4|16739.6|16719.6|16745.7|16723.5|16730.1|16700.1|116
1668441600000|2022-11-14 16:00:00|16737.3|16717.3|16696.5|16676.5|16744.6|16724.6|16681.5|16661.5|160
1668441900000|2022-11-14 16:05:00|16699|16679|16669.8|16649.8|16705.9|16685.9|16669.8|16649.8|127
1668442200000|2022-11-14 16:10:00|16669.5|16649.5|16683.9|16663.9|16710.1|16682.3|16669.5|16647.3|104
1668442500000|2022-11-14 16:15:00|16677.3|16657.3|16667.8|16647.8|16686.7|16662|16667.8|16644.5|52
1668442800000|2022-11-14 16:20:00|16670.1|16650.1|16665.1|16645.1|16675.6|16655.6|16647.3|16627.3|98
1668443100000|2022-11-14 16:25:00|16665.3|16645.3|16679.8|16659.8|16679.8|16659.8|16654.8|16630.1|130
1668443400000|2022-11-14 16:30:00|16677.3|16657.3|16752.8|16732.8|16755.1|16735.1|16674.8|16654.8|64
1668443700000|2022-11-14 16:35:00|16757.6|16737.6|16791.4|16771.4|16796.4|16776.4|16750.3|16730.3|59
1668444000000|2022-11-14 16:40:00|16789.2|16769.2|16717.3|16697.3|16791.4|16771.4|16704.8|16684.8|34
1668444300000|2022-11-14 16:45:00|16712.6|16692.6|16666.7|16646.7|16714.5|16694.5|16651.7|16626.7|72
1668444600000|2022-11-14 16:50:00|16669.2|16649.2|16682.3|16642.3|16682.3|16652.9|16646.7|16626.7|88
1668444900000|2022-11-14 16:55:00|16682.6|16662.3|16712.6|16692.6|16752.9|16732.9|16682.3|16662.3|153
1668445200000|2022-11-14 17:00:00|16720.1|16680.1|16732.9|16712.9|16752.6|16730.4|16703.1|16679|61
1668445500000|2022-11-14 17:05:00|16735.1|16715.1|16698.2|16678.2|16735.1|16715.1|16697.6|16677.6|29
1668445800000|2022-11-14 17:10:00|16698.7|16678.7|16676.5|16656.5|16738.2|16718.2|16676.5|16656.5|99
1668446100000|2022-11-14 17:15:00|16674|16654|16661.7|16641.7|16691.5|16671.5|16657.3|16637.3|48
1668446400000|2022-11-14 17:20:00|16659.5|16639.5|16698.2|16678.2|16715.1|16695.1|16651.4|16631.4|799
1668446700000|2022-11-14 17:25:00|16697.9|16677.9|16725.1|16705.1|16737.9|16717.9|16695.7|16675.7|61
1668447000000|2022-11-14 17:30:00|16720.4|16700.4|16690.1|16670.1|16720.4|16700.4|16689.8|16669.8|124
1668447300000|2022-11-14 17:35:00|16689.8|16669.8|16716.7|16696.7|16731.7|16699.8|16689.5|16669.5|28
1668447600000|2022-11-14 17:40:00|16714.2|16694.2|16716.7|16696.7|16721.7|16701.7|16709.5|16689.5|33
1668447900000|2022-11-14 17:45:00|16717|16697|16741.5|16721.5|16746.7|16726.7|16717|16697|25
1668448200000|2022-11-14 17:50:00|16743.7|16723.7|16755.6|16735.6|16755.6|16735.6|16735.9|16715.9|17
1668448500000|2022-11-14 17:55:00|16755.3|16735.3|16741.2|16721.2|16755.3|16735.3|16726.2|16706.2|30
1668448800000|2022-11-14 18:00:00|16740.9|16720.9|16721.5|16701.5|16761.2|16731.5|16719|16699|45
1668449100000|2022-11-14 18:05:00|16724|16704|16741.5|16721.5|16749|16724|16724|16694.5|9
1668449400000|2022-11-14 18:10:00|16741.8|16721.8|16760.3|16740.3|16772.8|16745.6|16738.4|16718.4|7
1668449700000|2022-11-14 18:15:00|16758.1|16738.1|16760.9|16740.9|16765.9|16745.9|16758.1|16738.1|5
1668450000000|2022-11-14 18:20:00|16758.7|16738.7|16757.6|16737.6|16772.3|16745.1|16753.1|16724.3|158
1668450300000|2022-11-14 18:25:00|16759.8|16739.8|16703.2|16683.2|16769.6|16739.8|16703.2|16680.7|46
1668503700000|2022-11-15 09:15:00|16760.7|16720.7|16814.8|16794.8|16834.8|16814.8|16679|16659|117
1668504000000|2022-11-15 09:20:00|16814.5|16794.5|16652.3|16632.3|16814.5|16794.5|16652.3|16632.3|129
1668504300000|2022-11-15 09:25:00|16652|16632|16699.5|16659.5|16704.5|16659.5|16642.5|16622.5|23
1668504600000|2022-11-15 09:30:00|16684.8|16664.8|16647.3|16627.3|16684.8|16664.8|16647.3|16627.3|23
1668504900000|2022-11-15 09:35:00|16649.5|16629.5|16629.2|16609.2|16649.5|16629.5|16624.2|16604.2|17
1668505200000|2022-11-15 09:40:00|16631.7|16611.7|16634.2|16614.2|16649|16624.2|16631.7|16606.5|19
1668505500000|2022-11-15 09:45:00|16631.7|16611.7|16622|16602|16631.7|16611.7|16622|16602|82
1668505800000|2022-11-15 09:50:00|16619.5|16599.5|16617|16597|16631.8|16609|16576.5|16554|16
1668506100000|2022-11-15 09:55:00|16636.2|16576.2|16601.8|16581.8|16636.2|16585.4|16577|16557|7
1668506400000|2022-11-15 10:00:00|16604|16584|16577|16557|16616.2|16593.7|16574.8|16549.5|213
1668506700000|2022-11-15 10:05:00|16576.8|16556.8|16582.7|16562.7|16582.7|16562.7|16568.2|16548.2|184
1668507000000|2022-11-15 10:10:00|16585.2|16565.2|16555.2|16535.2|16585.2|16565.2|16547.9|16520.2|12
1668507300000|2022-11-15 10:15:00|16555.7|16535.7|16557.7|16537.7|16560.2|16540.2|16540.2|16520.2|0
1668507600000|2022-11-15 10:20:00|16550.2|16530.2|16537.7|16517.7|16550.2|16530.2|16537.7|16517.7|4
1668507900000|2022-11-15 10:25:00|16537.4|16517.4|16515.2|16495.2|16537.4|16517.4|16503.2|16483.2|21
1668508200000|2022-11-15 10:30:00|16512.7|16492.7|16551.9|16531.9|16562.2|16537.2|16509.7|16489.7|76
1668508500000|2022-11-15 10:35:00|16549.7|16529.7|16567.4|16547.4|16567.4|16547.4|16544.9|16514.7|19
1668508800000|2022-11-15 10:40:00|16567.7|16547.7|16512.4|16492.4|16582.4|16557.2|16507.4|16487.4|98
1668509100000|2022-11-15 10:45:00|16514.7|16494.7|16496.9|16476.9|16519.7|16499.7|16477.2|16449.1|50
1668509400000|2022-11-15 10:50:00|16499.4|16479.4|16542.2|16522.2|16542.2|16522.2|16496.9|16466.9|16
1668509700000|2022-11-15 10:55:00|16539.7|16519.7|16522.4|16502.4|16539.7|16519.7|16517.2|16497.2|5
1668510000000|2022-11-15 11:00:00|16529.4|16509.4|16527.2|16507.2|16577.2|16537.2|16519.9|16485.5|14
1668510300000|2022-11-15 11:05:00|16526.9|16506.9|16539.7|16519.7|16557.4|16522.2|16522.4|16502.4|24
1668510600000|2022-11-15 11:10:00|16542.2|16522.2|16547.4|16527.4|16559.7|16529.7|16542.2|16517.4|42
1668510900000|2022-11-15 11:15:00|16544.9|16524.9|16584.7|16564.7|16584.7|16564.7|16544.9|16524.9|3
1668511200000|2022-11-15 11:20:00|16593.6|16573.6|16560|16540|16610|16580|16560|16540|14
1668511500000|2022-11-15 11:25:00|16567.5|16527.5|16535|16515|16569.7|16540|16534.7|16504.7|15
1668511800000|2022-11-15 11:30:00|16534.7|16514.7|16512.5|16492.5|16534.7|16514.7|16512.5|16492.5|4
1668512100000|2022-11-15 11:35:00|16510.2|16490.2|16510.2|16490.2|16515|16495|16510.2|16490.2|1
1668512400000|2022-11-15 11:40:00|16507.7|16487.7|16492.7|16472.7|16507.7|16487.7|16492.7|16472.7|7
1668512700000|2022-11-15 11:45:00|16493|16473|16497.7|16477.7|16497.7|16477.7|16487.7|16467.7|27
1668513000000|2022-11-15 11:50:00|16502.7|16482.7|16542.5|16522.5|16544.5|16524.5|16502.7|16482.7|2
1668513300000|2022-11-15 11:55:00|16540.2|16520.2|16525.2|16505.2|16540.2|16520.2|16510|16490|8
1668513600000|2022-11-15 12:00:00|16522.7|16502.7|16470.5|16450.5|16522.7|16502.7|16465.2|16445.2|10
1668513900000|2022-11-15 12:05:00|16470.8|16450.8|16477.8|16457.8|16480.3|16457.8|16467.8|16440.3|10
1668514200000|2022-11-15 12:10:00|16480.3|16460.3|16490.3|16470.3|16497.8|16477.8|16477.8|16457.8|12
1668514500000|2022-11-15 12:15:00|16490|16470|16487.8|16467.8|16490|16470|16460.5|16435.3|11
1668514800000|2022-11-15 12:20:00|16487.2|16467.2|16492.8|16472.8|16492.8|16472.8|16470.3|16448|15
1668515100000|2022-11-15 12:25:00|16495.3|16475.3|16488|16468|16495.3|16475.3|16485.5|16465.5|8
1668515400000|2022-11-15 12:30:00|16490.3|16470.3|16488|16468|16498|16472.8|16480.5|16458|7
1668515700000|2022-11-15 12:35:00|16487.8|16467.8|16485.3|16465.3|16492.8|16472.8|16466.1|16446.1|32
1668516000000|2022-11-15 12:40:00|16485.5|16465.5|16500.5|16480.5|16500.5|16480.5|16478.3|16458.3|79
1668516300000|2022-11-15 12:45:00|16498.3|16478.3|16485.3|16465.3|16523|16493.3|16480.5|16460.5|58
1668516600000|2022-11-15 12:50:00|16480.3|16460.3|16487.5|16467.5|16503|16483|16480.3|16460.3|4
1668516900000|2022-11-15 12:55:00|16480.3|16460.3|16422.4|16402.4|16480.3|16460.3|16387.1|16367.1|137
1668517200000|2022-11-15 13:00:00|16425.2|16405.2|16311.9|16291.9|16432.1|16412.1|16311.9|16291.9|111
1668517500000|2022-11-15 13:05:00|16309.4|16289.4|16209.9|16189.9|16309.4|16289.4|16190.7|16170.7|72
1668517800000|2022-11-15 13:10:00|16214.4|16194.4|16135.2|16115.2|16214.4|16194.4|16135.2|16115.2|295
1668518100000|2022-11-15 13:15:00|16132.9|16112.9|16052.8|16032.8|16132.9|16112.9|16048.1|16028.1|904
1668518400000|2022-11-15 13:20:00|16050.6|16030.6|15907|15887|16055.1|16030.6|15907|15887|427
1668518700000|2022-11-15 13:25:00|15909.5|15889.5|16007|15987|16021.8|15992|15892|15872|221
1668519000000|2022-11-15 13:30:00|16006.5|15986.5|15905.9|15885.9|16009.5|15987|15878.9|15858.9|431
1668519300000|2022-11-15 13:35:00|15905.6|15885.6|15782.3|15742.3|15907.9|15887.9|15756.8|15730.1|479
1668519600000|2022-11-15 13:40:00|15784.6|15744.6|15804.9|15784.9|15845.1|15825.1|15749.5|15720|709
1668519900000|2022-11-15 13:45:00|15809.3|15789.3|15847|15827|15847|15827|15796|15776|108
1668520200000|2022-11-15 13:50:00|15847.2|15827.2|15840.8|15820.8|15903.4|15877.9|15819.9|15799.9|248
1668520500000|2022-11-15 13:55:00|15841.6|15821.6|15858|15838|15858|15838|15762.7|15742.7|160
1668520800000|2022-11-15 14:00:00|15858.3|15838.3|15777.2|15757.2|15868.6|15848.6|15764.9|15737.9|130
1668521100000|2022-11-15 14:05:00|15779.7|15759.7|15779.7|15759.7|15799.7|15777.2|15762.2|15742.2|109
1668521400000|2022-11-15 14:10:00|15774.1|15754.1|15799.7|15779.7|15814.7|15784.7|15765.2|15743.2|177
1668521700000|2022-11-15 14:15:00|15797.4|15777.4|15820.2|15780.2|15833.9|15813.9|15796.1|15776.1|117
1668522000000|2022-11-15 14:20:00|15809.9|15789.9|15830|15810|15842.4|15814.7|15809.7|15782.4|19
1668522300000|2022-11-15 14:25:00|15825|15805|15790.3|15770.3|15842.3|15822.3|15787.8|15767.8|90
1668522600000|2022-11-15 14:30:00|15790.6|15770.6|15802.6|15782.6|15815.9|15788.4|15773.4|15753.4|55
1668522900000|2022-11-15 14:35:00|15802.8|15782.8|15861.5|15841.5|15896.4|15876.4|15802.8|15782.8|86
1668523200000|2022-11-15 14:40:00|15875|15855|15839.7|15819.7|15908.6|15878.8|15839.7|15819.7|78
1668523500000|2022-11-15 14:45:00|15839.4|15819.4|15847.4|15827.4|15881.7|15846.9|15799.9|15779.9|34
1668523800000|2022-11-15 14:50:00|15845.2|15825.2|15921.6|15901.6|15936.9|15909.4|15823|15803|68
1668524100000|2022-11-15 14:55:00|15919.4|15899.4|15915.6|15895.6|15967.1|15947.1|15899.4|15879.4|77
1668524400000|2022-11-15 15:00:00|15915.3|15895.3|15894.6|15874.6|15934.3|15904.5|15869|15847|14
1668524700000|2022-11-15 15:05:00|15892.1|15872.1|15875.1|15855.1|15938.6|15913.6|15875.1|15855.1|46
1668525000000|2022-11-15 15:10:00|15874.8|15854.8|15895.1|15855.1|15897.6|15870.3|15850.3|15825.3|22
1668525300000|2022-11-15 15:15:00|15892.8|15852.8|15855.2|15835.2|15895.3|15865.9|15850.4|15828.6|78
1668525600000|2022-11-15 15:20:00|15854.9|15834.9|15874.7|15854.7|15877.4|15857.4|15848.9|15823.6|75
1668525900000|2022-11-15 15:25:00|15872.4|15852.4|15847.1|15827.1|15872.4|15852.4|15837.6|15817.6|58
1668526200000|2022-11-15 15:30:00|15849.6|15829.6|15846.6|15826.6|15859.6|15839.6|15846.6|15826.6|32
1668526500000|2022-11-15 15:35:00|15843.6|15823.6|15809.1|15789.1|15843.6|15823.6|15779.3|15746.6|36
1668526800000|2022-11-15 15:40:00|15806.6|15786.6|15870.4|15850.4|15870.4|15850.4|15801.6|15781.6|68
1668527100000|2022-11-15 15:45:00|15868.1|15848.1|15825.6|15805.6|15915.9|15895.9|15823.1|15803.1|96
1668527400000|2022-11-15 15:50:00|15825.3|15805.3|15847.3|15827.3|15860.6|15840.6|15818.1|15798.1|48
1668527700000|2022-11-15 15:55:00|15844.8|15824.8|15837.9|15817.9|15860|15840|15790.4|15768.1|233
1668528000000|2022-11-15 16:00:00|15835.6|15815.6|15821.9|15801.9|15862.6|15838.1|15812.4|15788.1|58
1668528300000|2022-11-15 16:05:00|15826.9|15806.9|15856.6|15816.6|15856.9|15836.9|15809.6|15781.6|165
1668528600000|2022-11-15 16:10:00|15854.4|15814.4|15822.8|15782.8|15858.9|15831.6|15815.3|15782.8|82
1668528900000|2022-11-15 16:15:00|15812.6|15792.6|15822.8|15802.8|15825.1|15805.1|15810.3|15790.3|29
1668529200000|2022-11-15 16:20:00|15829.6|15809.6|15856.4|15836.4|15884.4|15856.9|15829.6|15802.8|71
1668529500000|2022-11-15 16:25:00|15854.1|15834.1|15846.4|15806.4|15854.1|15834.1|15816.1|15796.1|32
1668529800000|2022-11-15 16:30:00|15846.1|15806.1|15797.9|15777.9|15846.1|15818.6|15795.4|15775.4|57
1668530100000|2022-11-15 16:35:00|15798.1|15778.1|15796.7|15776.7|15830.5|15810.5|15794.7|15774.7|32
1668530400000|2022-11-15 16:40:00|15794.4|15774.4|15704.2|15684.2|15794.4|15774.4|15676.7|15638.4|140
1668530700000|2022-11-15 16:45:00|15703.9|15683.9|15842.6|15822.6|15842.6|15822.6|15699.2|15668.9|76
1668531000000|2022-11-15 16:50:00|15847.6|15827.6|15864.1|15824.1|15932.4|15912.4|15813.9|15793.9|87
1668531300000|2022-11-15 16:55:00|15868.9|15828.9|15811.9|15791.9|15888.6|15859.1|15806.6|15786.6|34
1668531600000|2022-11-15 17:00:00|15811.6|15791.6|15832.2|15812.2|15832.2|15812.2|15774.1|15754.1|59
1668531900000|2022-11-15 17:05:00|15839.4|15819.4|15876.4|15856.4|15876.4|15856.4|15815.9|15795.9|57
1668532200000|2022-11-15 17:10:00|15876.1|15856.1|15944.2|15924.2|16001.9|15981.9|15866.4|15846.4|79
1668532500000|2022-11-15 17:15:00|15936.9|15916.9|15954.4|15934.4|16036.4|16014.4|15926.9|15904.2|64
1668532800000|2022-11-15 17:20:00|15961.9|15921.9|15921.4|15901.4|16041.9|16021.9|15899.2|15879.2|705
1668533100000|2022-11-15 17:25:00|15921.2|15901.2|15937.6|15917.6|16029.2|16009.2|15903.2|15883.2|647
1668533400000|2022-11-15 17:30:00|15937.9|15917.9|15995.7|15975.7|16000.2|15980.2|15917.6|15897.6|185
1668533700000|2022-11-15 17:35:00|15995.9|15975.9|15993.2|15953.2|16002.9|15982.9|15955.7|15933.2|24
1668534000000|2022-11-15 17:40:00|15982.7|15962.7|15968.2|15948.2|15990.2|15962.7|15945.7|15915.4|4
1668534300000|2022-11-15 17:45:00|15970.4|15950.4|15957.9|15937.9|16002.7|15975.4|15957.9|15913.7|9
1668534600000|2022-11-15 17:50:00|15967.7|15927.7|16075.5|16055.5|16080.2|16055.5|15955.7|15927.7|10
1668534900000|2022-11-15 17:55:00|16075.7|16055.7|16035.7|16015.7|16078|16058|16030.7|16001|64
1668535200000|2022-11-15 18:00:00|16033.2|16013.2|16078.8|16058.8|16081.3|16061.3|16033.2|16013.2|3
1668535500000|2022-11-15 18:05:00|16079.3|16059.3|16066.5|16046.5|16098|16078|16066.5|16046.5|2
1668535800000|2022-11-15 18:10:00|16066.3|16046.3|16033.5|16013.5|16071.5|16051.5|16033.5|16013.5|10
1668536100000|2022-11-15 18:15:00|16033.8|16013.8|16063.5|16043.5|16076|16056|16033.8|16013.8|12
1668536400000|2022-11-15 18:20:00|16061|16041|16128.5|16108.5|16133.5|16113.5|16061|16041|48
1668536700000|2022-11-15 18:25:00|16138.3|16098.3|16093.3|16073.3|16138.3|16106|16086|16058.8|39
1668590100000|2022-11-16 09:15:00|16138.1|16098.1|16163.9|16143.9|16182.2|16151.9|16126.7|16084.4|26
1668590400000|2022-11-16 09:20:00|16161.7|16141.7|16181.7|16141.7|16183.9|16161.7|16124.2|16084.4|15
1668590700000|2022-11-16 09:25:00|16171.9|16151.9|16195.7|16175.7|16198.5|16175.7|16150.5|16130.5|16
1668591000000|2022-11-16 09:30:00|16196|16176|16142.5|16122.5|16209.8|16180.5|16137.5|16117.5|26
1668591300000|2022-11-16 09:35:00|16145|16125|16178|16158|16178|16158|16125.3|16095.3|10
1668591600000|2022-11-16 09:40:00|16177.8|16157.8|16150.3|16130.3|16177.8|16157.8|16143|16118|0
1668591900000|2022-11-16 09:45:00|16150.8|16130.8|16161|16141|16180.8|16155.3|16150.8|16130.8|7
1668592200000|2022-11-16 09:50:00|16157.8|16137.8|16141.3|16121.3|16158.5|16137.8|16128.8|16098.8|31
1668592500000|2022-11-16 09:55:00|16139|16119|16150|16130|16161.8|16130|16131.3|16101.8|16
1668592800000|2022-11-16 10:00:00|16150.2|16130.2|16143|16123|16161.8|16139.5|16130.5|16097.7|7
1668593100000|2022-11-16 10:05:00|16145.7|16125.7|16120.5|16100.5|16157.7|16128|16103.2|16082.7|5
1668593400000|2022-11-16 10:10:00|16120.7|16100.7|16146.9|16126.9|16167.4|16147.4|16120.7|16100.7|46
1668593700000|2022-11-16 10:15:00|16146.4|16126.4|16166.4|16146.4|16166.4|16146.4|16129.4|16109.4|2
1668594000000|2022-11-16 10:20:00|16166.2|16146.2|16174.4|16154.4|16179.4|16159.4|16123.1|16093.4|31
1668594300000|2022-11-16 10:25:00|16172.2|16152.2|16160.4|16140.4|16172.2|16152.2|16148.1|16122.9|3
1668594600000|2022-11-16 10:30:00|16160.6|16140.6|16148|16128|16186|16166|16136|16116|24
1668594900000|2022-11-16 10:35:00|16148.3|16128.3|16162.6|16142.6|16162.6|16142.6|16119.8|16092.3|17
1668595200000|2022-11-16 10:40:00|16164.8|16144.8|16154.8|16134.8|16179.1|16147.3|16149.4|16112.3|3
1668595500000|2022-11-16 10:45:00|16154.6|16134.6|16128.7|16108.7|16154.6|16134.6|16126.2|16100.1|3
1668595800000|2022-11-16 10:50:00|16130.9|16110.9|16129.1|16109.1|16133.2|16113.2|16116.6|16088.9|128
1668596100000|2022-11-16 10:55:00|16126.4|16106.4|16131.2|16111.2|16140.5|16120.5|16121.2|16101.2|7
1668596400000|2022-11-16 11:00:00|16128.7|16108.7|16128.5|16108.5|16131.2|16111.2|16113.7|16093.7|5
1668596700000|2022-11-16 11:05:00|16126.2|16106.2|16126.4|16106.4|16136|16111|16118.9|16091.4|1
1668597000000|2022-11-16 11:10:00|16128.9|16108.9|16121.4|16101.4|16128.9|16108.9|16114.4|16094.4|0
1668597300000|2022-11-16 11:15:00|16121.5|16101.5|16119|16099|16128.7|16108.7|16119|16099|8
1668597600000|2022-11-16 11:20:00|16116.7|16096.7|16088|16068|16141.2|16121.2|16079|16059|64
1668597900000|2022-11-16 11:25:00|16085.8|16065.8|16088.3|16068.3|16098|16078|16081|16061|6
1668598200000|2022-11-16 11:30:00|16085.8|16065.8|16078.3|16058.3|16085.8|16065.8|16070.8|16050.8|2
1668598500000|2022-11-16 11:35:00|16076|16056|16053.1|16033.1|16080.8|16060.8|16048.5|16028.5|7
1668598800000|2022-11-16 11:40:00|16050.8|16030.8|16033.8|16013.8|16050.8|16030.8|16021.7|16001.7|12
1668599100000|2022-11-16 11:45:00|16040.8|16020.8|16025.8|16005.8|16040.8|16020.8|16021|16001|9
1668599400000|2022-11-16 11:50:00|16025.3|16005.3|16040.8|16020.8|16040.8|16020.8|16010.8|15990.8|2
1668599700000|2022-11-16 11:55:00|16041.1|16021.1|16015.6|15995.6|16060.8|16040.8|16015.6|15995.6|4
1668600000000|2022-11-16 12:00:00|16018.3|15998.3|16023.3|16003.3|16028.3|16008.3|16013.3|15993.3|1
1668600300000|2022-11-16 12:05:00|16028.1|16008.1|16068.6|16048.6|16068.6|16048.6|16028.1|16003.8|12
1668600600000|2022-11-16 12:10:00|16063.6|16043.6|16089.1|16069.1|16116.1|16083.6|16034.3|16007|98
1668600900000|2022-11-16 12:15:00|16088.8|16068.8|16119.1|16099.1|16129.3|16101.8|16082.1|16062.1|4
1668601200000|2022-11-16 12:20:00|16124.1|16104.1|16084.1|16064.1|16133.9|16104.1|16084.1|16056.6|0
1668601500000|2022-11-16 12:25:00|16083.9|16063.9|16136.6|16116.6|16163.9|16141.4|16079.3|16059.3|11
1668601800000|2022-11-16 12:30:00|16136.4|16116.4|16146.9|16126.9|16171.4|16151.4|16119.1|16099.1|13
1668602100000|2022-11-16 12:35:00|16146.6|16126.6|16111.4|16091.4|16146.6|16126.6|16111.4|16091.4|36
1668602400000|2022-11-16 12:40:00|16111.2|16091.2|16094.1|16074.1|16123.7|16103.7|16091.9|16052.1|20
1668602700000|2022-11-16 12:45:00|16093.9|16073.9|16086.4|16066.4|16104.4|16084.4|16081.4|16051.6|36
1668603000000|2022-11-16 12:50:00|16088.9|16068.9|16053|16033|16093.9|16073.9|16033.4|16013.4|61
1668603300000|2022-11-16 12:55:00|16053.2|16033.2|16037.5|16017.5|16062.5|16035|16037.3|16017.3|52
1668603600000|2022-11-16 13:00:00|16042.5|16022.5|16055|16035|16077.1|16057.1|16022.5|16002.5|16
1668603900000|2022-11-16 13:05:00|16064.8|16024.8|16077.6|16057.6|16099.8|16079.8|16055|16022.5|31
1668604200000|2022-11-16 13:10:00|16092.6|16072.6|16103.5|16083.5|16137.8|16110.8|16075.1|16055.1|15
1668604500000|2022-11-16 13:15:00|16101|16081|16044.8|16024.8|16103|16081|16042.1|16022.1|42
1668604800000|2022-11-16 13:20:00|16047.1|16027.1|16104.8|16084.8|16122.1|16102.1|16047.1|16027.1|27
1668605100000|2022-11-16 13:25:00|16104.9|16084.9|16045.1|16025.1|16114.9|16087.1|16045.1|16025.1|17
1668605400000|2022-11-16 13:30:00|16042.6|16022.6|16090.3|16070.3|16123.5|16100.8|16025.6|16005.6|69
1668605700000|2022-11-16 13:35:00|16085.8|16065.8|16094|16054|16115.6|16095.6|16071.5|16051.5|19
1668606000000|2022-11-16 13:40:00|16084.3|16064.3|16188.3|16168.3|16193.6|16173.6|16078.8|16049|38
1668606300000|2022-11-16 13:45:00|16186.1|16166.1|16123.3|16103.3|16213.1|16185.6|16121.1|16101.1|20
1668606600000|2022-11-16 13:50:00|16120.8|16100.8|16088.1|16068.1|16120.8|16100.8|16083.3|16050.8|8
1668606900000|2022-11-16 13:55:00|16085.9|16065.9|16125.6|16105.6|16135.9|16108.4|16083.6|16063.6|10
1668607200000|2022-11-16 14:00:00|16125.2|16105.2|16102.3|16082.3|16144.1|16124.1|16064.8|16040.9|128
1668607500000|2022-11-16 14:05:00|16104.5|16084.5|15938.4|15918.4|16114.8|16094.8|15938.4|15918.4|46
1668607800000|2022-11-16 14:10:00|15936.1|15916.1|15865.7|15845.7|15936.1|15916.1|15865.4|15833.2|118
1668608100000|2022-11-16 14:15:00|15868.2|15848.2|15893.2|15873.2|15905.9|15878.4|15863.4|15843.4|16
1668608400000|2022-11-16 14:20:00|15898.2|15878.2|15872.7|15852.7|15948.2|15915.7|15872.7|15852.7|22
1668608700000|2022-11-16 14:25:00|15875.2|15855.2|15925.9|15905.9|15953.9|15933.9|15872.7|15852.7|47
1668609000000|2022-11-16 14:30:00|15923.7|15903.7|15941.4|15921.4|15958.9|15938.9|15913.7|15893.7|103
1668609300000|2022-11-16 14:35:00|15938.7|15918.7|15984.4|15964.4|15984.4|15964.4|15901.4|15881.4|30
1668609600000|2022-11-16 14:40:00|15988.9|15968.9|16026.7|16006.7|16034.2|16009.2|15984.4|15964.4|11
1668609900000|2022-11-16 14:45:00|16027.1|16007.1|15955.1|15935.1|16044.2|16017.1|15955.1|15935.1|135
1668610200000|2022-11-16 14:50:00|15950.1|15930.1|15826.5|15806.5|15950.1|15930.1|15820.6|15800.6|100
1668610500000|2022-11-16 14:55:00|15828.8|15808.8|15891.1|15871.1|15891.1|15871.1|15808.5|15788.5|85
1668610800000|2022-11-16 15:00:00|15899.7|15879.7|15866.2|15846.2|15925.7|15905.7|15860.7|15840.7|315
1668611100000|2022-11-16 15:05:00|15866.4|15846.4|15804.7|15784.7|15895.3|15870.3|15788.4|15758.4|148
1668611400000|2022-11-16 15:10:00|15807|15787|15793.8|15773.8|15857|15837|15793.8|15769.3|34
1668611700000|2022-11-16 15:15:00|15791.5|15771.5|15759|15739|15800.6|15775.6|15759|15739|62
1668612000000|2022-11-16 15:20:00|15752|15732|15777.9|15757.9|15801|15774.2|15732|15712|73
1668612300000|2022-11-16 15:25:00|15780.2|15760.2|15737.5|15717.5|15823.8|15802.4|15737.2|15712.5|59
1668612600000|2022-11-16 15:30:00|15737.7|15717.7|15724.7|15704.7|15762.9|15737.9|15690.4|15665.2|22
1668612900000|2022-11-16 15:35:00|15722.2|15702.2|15727.5|15707.5|15777.2|15754.7|15717.2|15685.2|61
1668613200000|2022-11-16 15:40:00|15730|15710|15732.9|15712.9|15740.4|15720.4|15717.2|15697.2|40
1668613500000|2022-11-16 15:45:00|15730.4|15710.4|15693|15673|15730.4|15710.4|15688.2|15668.2|20
1668613800000|2022-11-16 15:50:00|15692.7|15672.7|15707|15687|15755|15735|15692.7|15672.7|43
1668614100000|2022-11-16 15:55:00|15704.8|15684.8|15727.1|15707.1|15727.3|15707.3|15682|15662|21
1668614400000|2022-11-16 16:00:00|15724.8|15704.8|15771.8|15751.8|15782.3|15762.3|15724.8|15704.8|54
1668614700000|2022-11-16 16:05:00|15772.1|15752.1|15714.8|15694.8|15772.3|15752.3|15712.3|15692.3|29
1668615000000|2022-11-16 16:10:00|15715|15695|15755.3|15735.3|15775.3|15755.3|15711.8|15691.8|29
1668615300000|2022-11-16 16:15:00|15754.8|15734.8|15788.3|15768.3|15790.8|15770.8|15736.2|15716.2|26
1668615600000|2022-11-16 16:20:00|15788.5|15768.5|15791.9|15771.9|15837.1|15817.1|15787.1|15767.1|127
1668615900000|2022-11-16 16:25:00|15794.4|15774.4|15876.9|15856.9|15884.4|15856.9|15779.6|15759.6|65
1668616200000|2022-11-16 16:30:00|15877.1|15857.1|15793.5|15773.5|15877.1|15857.1|15791|15771|56
1668616500000|2022-11-16 16:35:00|15795.7|15775.7|15796.2|15776.2|15806.4|15786.4|15771.4|15751.4|15
1668616800000|2022-11-16 16:40:00|15793.9|15773.9|15814.9|15794.9|15834.4|15807.4|15791.4|15771.4|36
1668617100000|2022-11-16 16:45:00|15814.4|15794.4|15799.4|15779.4|15817.2|15797.2|15792.2|15772.2|59
1668617400000|2022-11-16 16:50:00|15796.7|15776.7|15801.5|15781.5|15814.9|15787|15776.3|15756.3|61
1668617700000|2022-11-16 16:55:00|15809.5|15789.5|15854.3|15834.3|15877.2|15854.5|15809.5|15789.5|47
1668618000000|2022-11-16 17:00:00|15856.5|15836.5|15865.2|15845.2|15873.1|15853.1|15856.5|15831.8|38
1668618300000|2022-11-16 17:05:00|15867.4|15847.4|15863.3|15843.3|15888.6|15868.6|15863.3|15840.8|105
1668618600000|2022-11-16 17:10:00|15861.5|15841.5|15873.6|15853.6|15876.3|15856.3|15861.1|15841.1|35
1668618900000|2022-11-16 17:15:00|15868.6|15848.6|15876.1|15856.1|15905.8|15876.5|15863.6|15843.6|43
1668619200000|2022-11-16 17:20:00|15878.3|15858.3|15807.7|15787.7|15878.3|15858.3|15797.7|15777.7|477
1668619500000|2022-11-16 17:25:00|15807.9|15787.9|15817.7|15797.7|15820.2|15800.2|15797.7|15777.7|83
1668619800000|2022-11-16 17:30:00|15817.9|15797.9|15822.7|15802.7|15827.9|15807.9|15817.9|15797.9|16
1668620100000|2022-11-16 17:35:00|15825.2|15805.2|15832.9|15812.9|15832.9|15812.9|15810.7|15790.7|36
1668620400000|2022-11-16 17:40:00|15832.7|15812.7|15832.9|15812.9|15845.4|15817.9|15827.7|15800.4|13
1668620700000|2022-11-16 17:45:00|15833.2|15813.2|15830.2|15810.2|15865.4|15832.9|15830.2|15810.2|54
1668621000000|2022-11-16 17:50:00|15830.5|15810.5|15830.5|15810.5|15847.5|15827.5|15819.5|15799.5|79
1668621300000|2022-11-16 17:55:00|15830.2|15810.2|15825.5|15785.5|15830.2|15810.2|15810.2|15783.2|8
1668621600000|2022-11-16 18:00:00|15815.2|15795.2|15783|15763|15815.2|15795.2|15783|15763|4
1668621900000|2022-11-16 18:05:00|15780.7|15760.7|15752.8|15732.8|15780.7|15760.7|15750.3|15730.3|16
1668622200000|2022-11-16 18:10:00|15755.3|15735.3|15774.8|15754.8|15774.8|15754.8|15752.5|15722.8|4
1668622500000|2022-11-16 18:15:00|15775.3|15755.3|15769.4|15749.4|15789.1|15769.1|15769.4|15749.4|21
1668622800000|2022-11-16 18:20:00|15766.9|15746.9|15766.9|15746.9|15776.9|15756.9|15764.4|15744.4|17
1668623100000|2022-11-16 18:25:00|15767.1|15747.1|15773.5|15753.5|15799.6|15772.4|15761.7|15734.2|70
1668623400000|2022-11-16 18:30:00|15775.8|15755.8|15775.8|15755.8|15775.8|15755.8|15775.8|15755.8|0
1668676500000|2022-11-17 09:15:00|15814.6|15774.6|15901.9|15881.9|15906.5|15886.5|15749.8|15729.8|38
1668676800000|2022-11-17 09:20:00|15901.7|15881.7|15862.4|15842.4|15909.4|15884.4|15859.4|15839.4|61
1668677100000|2022-11-17 09:25:00|15862.6|15842.6|15847.8|15827.8|15872.6|15852.4|15847.8|15817.8|3
1668677400000|2022-11-17 09:30:00|15860.3|15820.3|15842.8|15822.8|15874.9|15850.7|15842.8|15820.3|16
1668677700000|2022-11-17 09:35:00|15840.3|15820.3|15807.6|15787.6|15840.3|15820.3|15807.6|15787.6|12
1668678000000|2022-11-17 09:40:00|15807.8|15787.8|15832.8|15812.8|15833.3|15813.3|15807.8|15787.8|28
1668678300000|2022-11-17 09:45:00|15833|15813|15810.8|15790.8|15840.8|15820.8|15808.3|15788.3|40
1668678600000|2022-11-17 09:50:00|15813.3|15793.3|15820.1|15800.1|15823.3|15803.3|15813.3|15793.3|13
1668678900000|2022-11-17 09:55:00|15819.5|15799.5|15772.7|15752.7|15819.5|15799.5|15770.2|15750.2|13
1668679200000|2022-11-17 10:00:00|15770.2|15750.2|15772.5|15752.5|15777.2|15757.2|15767.2|15747.2|33
1668679500000|2022-11-17 10:05:00|15775|15755|15775|15755|15775.2|15755.2|15760|15740|2
1668679800000|2022-11-17 10:10:00|15772.5|15752.5|15752.1|15732.1|15772.5|15752.5|15752.1|15732.1|25
1668680100000|2022-11-17 10:15:00|15757.1|15737.1|15752.3|15732.3|15759.4|15739.4|15749.6|15729.6|16
1668680400000|2022-11-17 10:20:00|15752.5|15732.5|15740|15720|15752.5|15732.5|15740|15720|1
1668680700000|2022-11-17 10:25:00|15737.5|15717.5|15717.5|15697.5|15740|15720|15717.5|15697.5|4
1668681000000|2022-11-17 10:30:00|15719.8|15699.8|15655.2|15615.2|15722.7|15702.7|15632.3|15612.3|16
1668681300000|2022-11-17 10:35:00|15655|15615|15632.5|15612.5|15665|15639.8|15632.3|15610|23
1668681600000|2022-11-17 10:40:00|15637.1|15617.1|15649.8|15629.8|15662.1|15642.1|15637.1|15617.1|15
1668681900000|2022-11-17 10:45:00|15649.6|15629.6|15639.9|15619.9|15649.8|15629.8|15637.4|15617.4|5
1668682200000|2022-11-17 10:50:00|15642.1|15622.1|15611.1|15591.1|15652.4|15629.4|15611.1|15589.2|36
1668682500000|2022-11-17 10:55:00|15608.4|15588.4|15628.8|15608.8|15643.4|15623.4|15605.9|15585.9|17
1668682800000|2022-11-17 11:00:00|15626.5|15606.5|15608.4|15588.4|15633.8|15613.8|15608.4|15588.4|19
1668683100000|2022-11-17 11:05:00|15605.7|15585.7|15610.5|15590.5|15610.7|15590.7|15605.5|15585.5|8
1668683400000|2022-11-17 11:10:00|15612.8|15592.8|15638|15618|15642.8|15622.8|15612.8|15592.8|3
1668683700000|2022-11-17 11:15:00|15637.8|15617.8|15652.6|15632.6|15680.1|15660.1|15632.6|15612.6|65
1668684000000|2022-11-17 11:20:00|15652.8|15632.8|15618.1|15598.1|15662.8|15642.8|15618.1|15590.8|18
1668684300000|2022-11-17 11:25:00|15617.8|15597.8|15639.1|15619.1|15643.9|15623.9|15617.8|15597.8|17
1668684600000|2022-11-17 11:30:00|15641.4|15601.4|15630.2|15610.2|15643.5|15613.1|15618.1|15593.9|15
1668684900000|2022-11-17 11:35:00|15632.7|15612.7|15637.9|15617.9|15654.3|15634.3|15632.7|15612.7|44
1668685200000|2022-11-17 11:40:00|15635.6|15615.6|15605.2|15585.2|15645.4|15615.6|15605.2|15585.2|2
1668685500000|2022-11-17 11:45:00|15602.9|15582.9|15572.5|15552.5|15630|15600.2|15565.4|15545.4|37
1668685800000|2022-11-17 11:50:00|15572.7|15552.7|15562.7|15542.7|15577.5|15557.5|15562.7|15542.7|7
1668686100000|2022-11-17 11:55:00|15565|15545|15552.5|15532.5|15567.7|15547.7|15552.5|15532.5|7
1668686400000|2022-11-17 12:00:00|15555.2|15535.2|15563.2|15543.2|15563.2|15543.2|15555.2|15535.2|8
1668686700000|2022-11-17 12:05:00|15562.9|15542.9|15518.2|15498.2|15562.9|15542.9|15513.4|15493.4|7
1668687000000|2022-11-17 12:10:00|15518|15498|15532.8|15512.8|15538.2|15518.2|15515.7|15495.7|7
1668687300000|2022-11-17 12:15:00|15527.8|15507.8|15454.7|15434.7|15530.3|15510.3|15454.7|15434.7|22
1668687600000|2022-11-17 12:20:00|15452.4|15432.4|15439.5|15419.5|15457.4|15437.4|15422|15402|117
1668687900000|2022-11-17 12:25:00|15444|15424|15610.3|15570.3|15619.7|15590.1|15432|15412|105
1668688200000|2022-11-17 12:30:00|15597.6|15577.6|15618.9|15598.9|15639.7|15599.7|15595.3|15575.3|9
1668688500000|2022-11-17 12:35:00|15612|15592|15614.5|15594.5|15641.8|15621.8|15587|15567|8
1668688800000|2022-11-17 12:40:00|15627|15587|15592|15572|15627|15594.5|15592|15572|24
1668689100000|2022-11-17 12:45:00|15589.5|15569.5|15574.5|15554.5|15592|15572|15554.5|15534.5|6
1668689400000|2022-11-17 12:50:00|15577|15557|15596.8|15576.8|15609.5|15589.5|15572|15552|37
1668689700000|2022-11-17 12:55:00|15594.5|15574.5|15604.3|15584.3|15621.6|15601.6|15589.1|15569.1|51
1668690000000|2022-11-17 13:00:00|15606.6|15586.6|15551.9|15531.9|15606.6|15586.6|15549.6|15529.6|36
1668690300000|2022-11-17 13:05:00|15549.4|15529.4|15479.2|15459.2|15549.4|15529.4|15476.7|15451.7|34
1668690600000|2022-11-17 13:10:00|15481.7|15461.7|15512.5|15472.5|15514.4|15491.5|15472.3|15452.3|35
1668690900000|2022-11-17 13:15:00|15514.8|15474.8|15544.8|15524.8|15552.1|15532.1|15471.7|15442.1|31
1668691200000|2022-11-17 13:20:00|15544.4|15524.4|15509.8|15489.8|15544.4|15524.4|15467.1|15447.1|62
1668691500000|2022-11-17 13:25:00|15507.5|15487.5|15460|15440|15507.5|15487.5|15445|15423|19
1668691800000|2022-11-17 13:30:00|15460.2|15440.2|15449.2|15429.2|15514.4|15470|15439.2|15419.2|27
1668692100000|2022-11-17 13:35:00|15446.9|15426.9|15396.7|15376.7|15451.7|15431.7|15394|15374|54
1668692400000|2022-11-17 13:40:00|15394.4|15374.4|15460.9|15440.9|15473.8|15453.8|15394.4|15374.4|27
1668692700000|2022-11-17 13:45:00|15460.7|15440.7|15464.5|15444.5|15471.8|15451.8|15426.1|15406.1|28
1668693000000|2022-11-17 13:50:00|15464.3|15444.3|15454.1|15434.1|15468.9|15448.9|15441.6|15421.6|16
1668693300000|2022-11-17 13:55:00|15458.9|15438.9|15451.4|15431.4|15476.6|15456.6|15431.8|15411.8|11
1668693600000|2022-11-17 14:00:00|15446.6|15426.6|15468.9|15448.9|15471.2|15451.2|15431.8|15409.3|17
1668693900000|2022-11-17 14:05:00|15469.1|15449.1|15474.3|15454.3|15536.8|15516.8|15469.1|15444.3|23
1668694200000|2022-11-17 14:10:00|15477|15457|15526.8|15506.8|15529.3|15509.3|15451.6|15431.6|59
1668694500000|2022-11-17 14:15:00|15527.2|15507.2|15497.5|15477.5|15534.7|15514.7|15492.7|15472.7|25
1668694800000|2022-11-17 14:20:00|15492.7|15472.7|15561.2|15541.2|15561.2|15541.2|15487.9|15467.9|118
1668695100000|2022-11-17 14:25:00|15561|15541|15571|15551|15578.5|15551|15531|15511|14
1668695400000|2022-11-17 14:30:00|15573.3|15553.3|15517.9|15497.9|15585.4|15562.9|15517.3|15492.3|24
1668695700000|2022-11-17 14:35:00|15522.5|15502.5|15595.8|15575.8|15600.8|15575.8|15522.5|15502.5|54
1668696000000|2022-11-17 14:40:00|15598.1|15578.1|15607.3|15587.3|15635.4|15601|15557.1|15536.9|128
1668696300000|2022-11-17 14:45:00|15607.1|15587.1|15586.9|15566.9|15612.1|15592.1|15579.8|15559.8|115
1668696600000|2022-11-17 14:50:00|15587.1|15567.1|15704.8|15684.8|15707.3|15687.3|15587.1|15567.1|63
1668696900000|2022-11-17 14:55:00|15702.6|15682.6|15722.6|15702.6|15725.3|15705.3|15695.1|15670.9|60
1668697200000|2022-11-17 15:00:00|15722.8|15702.8|15697.8|15677.8|15740.3|15720.3|15678|15658|24
1668697500000|2022-11-17 15:05:00|15695.3|15675.3|15684.2|15664.2|15699.4|15679.4|15675.1|15650.1|43
1668697800000|2022-11-17 15:10:00|15681.9|15661.9|15659|15639|15686.9|15666.9|15659|15636.3|46
1668698100000|2022-11-17 15:15:00|15664|15644|15664.9|15644.9|15670.9|15650.9|15625.7|15605.7|43
1668698400000|2022-11-17 15:20:00|15665.1|15645.1|15664.9|15644.9|15682.4|15662.4|15647.2|15624.7|44
1668698700000|2022-11-17 15:25:00|15659.9|15639.9|15662.4|15642.4|15707|15687|15642.4|15622.4|48
1668699000000|2022-11-17 15:30:00|15662.2|15642.2|15612.2|15592.2|15662.2|15642.2|15609.7|15589.7|23
1668699300000|2022-11-17 15:35:00|15609.7|15589.7|15587.3|15567.3|15612.5|15592.5|15577.5|15557.5|126
1668699600000|2022-11-17 15:40:00|15591.9|15571.9|15655|15635|15655|15635|15580|15552.5|43
1668699900000|2022-11-17 15:45:00|15654.8|15634.8|15602.1|15582.1|15659.8|15639.8|15570.2|15550.2|33
1668700200000|2022-11-17 15:50:00|15601.9|15581.9|15520|15500|15601.9|15581.9|15520|15500|109
1668700500000|2022-11-17 15:55:00|15517.5|15497.5|15532.1|15512.1|15550|15530|15500|15480|30
1668700800000|2022-11-17 16:00:00|15529.6|15509.6|15512.7|15492.7|15534.4|15514.4|15494.6|15474.6|47
1668701100000|2022-11-17 16:05:00|15510.4|15490.4|15535.5|15515.5|15540.5|15520.5|15505|15485|49
1668701400000|2022-11-17 16:10:00|15532.7|15512.7|15494.9|15474.9|15532.7|15512.7|15492.6|15472.6|79
1668701700000|2022-11-17 16:15:00|15495.3|15475.3|15482.8|15462.8|15495.5|15475.5|15475.3|15455.3|28
1668702000000|2022-11-17 16:20:00|15485.5|15465.5|15487|15467|15515.1|15495.1|15485.5|15465.5|49
1668702300000|2022-11-17 16:25:00|15484.7|15464.7|15484.5|15464.5|15487.4|15467.4|15479.7|15459.7|76
1668702600000|2022-11-17 16:30:00|15484.3|15464.3|15481.8|15461.8|15484.3|15464.3|15464.3|15444.1|53
1668702900000|2022-11-17 16:35:00|15481.6|15461.6|15486.8|15466.8|15486.8|15466.8|15461.8|15441.8|19
1668703200000|2022-11-17 16:40:00|15486.6|15466.6|15492.4|15472.4|15494.3|15474.3|15476.8|15456.8|47
1668703500000|2022-11-17 16:45:00|15501.6|15481.6|15534.1|15514.1|15534.1|15514.1|15501.6|15474.7|34
1668703800000|2022-11-17 16:50:00|15536.6|15516.6|15669.8|15649.8|15674.6|15654.6|15536.6|15516.6|47
1668704100000|2022-11-17 16:55:00|15669.6|15649.6|15636.9|15616.9|15701.4|15674.6|15626.7|15606.7|63
1668704400000|2022-11-17 17:00:00|15636.7|15616.7|15713.6|15653.6|15713.6|15686.3|15636.7|15616.7|109
1668704700000|2022-11-17 17:05:00|15703.6|15683.6|15721.5|15701.5|15738|15708.6|15664.4|15644.4|107
1668705000000|2022-11-17 17:10:00|15718.8|15698.8|15671.1|15651.1|15719|15699|15641.1|15618.4|84
1668705300000|2022-11-17 17:15:00|15671.3|15651.3|15651.3|15631.3|15684.2|15663.6|15636.1|15616.1|67
1668705600000|2022-11-17 17:20:00|15650.9|15630.9|15598.4|15578.4|15661.3|15641.3|15598.2|15578.2|297
1668705900000|2022-11-17 17:25:00|15600.7|15580.7|15618.6|15598.6|15621.1|15601.1|15600.5|15580.5|39
1668706200000|2022-11-17 17:30:00|15618.4|15598.4|15591.4|15571.4|15618.4|15598.4|15591.4|15571.4|51
1668706500000|2022-11-17 17:35:00|15598.4|15578.4|15610.6|15590.6|15610.6|15590.6|15598.3|15568.5|14
1668706800000|2022-11-17 17:40:00|15613.1|15593.1|15571|15551|15613.1|15593.1|15571|15551|24
1668707100000|2022-11-17 17:45:00|15570.8|15550.8|15578.3|15558.3|15583.3|15563.3|15570.8|15550.8|0
1668707400000|2022-11-17 17:50:00|15578.5|15558.5|15610|15590|15613.1|15593.1|15578.5|15558.5|98
1668707700000|2022-11-17 17:55:00|15610.4|15590.4|15609.8|15589.8|15617.5|15597.5|15609.8|15589.8|107
1668708000000|2022-11-17 18:00:00|15607.5|15587.5|15587.5|15567.5|15610|15590|15587.5|15567.5|21
1668708300000|2022-11-17 18:05:00|15585|15565|15569.6|15549.6|15587.5|15567.5|15564.6|15539.6|77
1668708600000|2022-11-17 18:10:00|15569.4|15549.4|15577.2|15557.2|15589.6|15569.6|15567.1|15547.1|100
1668708900000|2022-11-17 18:15:00|15574.7|15554.7|15577.2|15557.2|15597|15567.2|15572.2|15552.2|31
1668709200000|2022-11-17 18:20:00|15577.4|15557.4|15589.3|15569.3|15601.6|15571.8|15577.4|15557.4|33
1668709500000|2022-11-17 18:25:00|15587|15567|15584.3|15544.3|15591.6|15569.1|15563.9|15531.6|74
1668762900000|2022-11-18 09:15:00|15730.1|15670.1|15703|15683|15775|15725.1|15672.8|15645.3|58
1668763200000|2022-11-18 09:20:00|15698|15678|15705.9|15685.9|15728.8|15706.3|15693|15673|102
1668763500000|2022-11-18 09:25:00|15703.4|15683.4|15750.9|15730.9|15763.4|15733.6|15695.9|15675.9|33
1668763800000|2022-11-18 09:30:00|15753.4|15733.4|15739|15719|15768.4|15748.4|15738.4|15718.4|7
1668764100000|2022-11-18 09:35:00|15741.3|15721.3|15760.9|15740.9|15768.4|15748.4|15738.8|15711.5|21
1668764400000|2022-11-18 09:40:00|15761.1|15741.1|15786|15766|15815.8|15786.3|15760.9|15740.9|14
1668764700000|2022-11-18 09:45:00|15786.7|15766.7|15796.5|15776.5|15803.8|15776.5|15786.7|15763.5|7
1668765000000|2022-11-18 09:50:00|15798.8|15778.8|15736.4|15716.4|15808.5|15778.8|15736.4|15716.4|7
1668765300000|2022-11-18 09:55:00|15751.2|15711.2|15743.9|15723.9|15761.2|15723.9|15721|15701|10
1668765600000|2022-11-18 10:00:00|15741.4|15721.4|15701.6|15661.6|15748.9|15721.4|15644.1|15601.6|233
1668765900000|2022-11-18 10:05:00|15691.7|15671.7|15722.3|15682.3|15722.3|15682.3|15679.1|15641.6|21
1668766200000|2022-11-18 10:10:00|15714.8|15694.8|15749.5|15729.5|15763.3|15737|15714.8|15687.3|17
1668766500000|2022-11-18 10:15:00|15747.1|15727.1|15774.8|15734.8|15784.8|15734.8|15744.5|15702.3|4
1668766800000|2022-11-18 10:20:00|15779.8|15739.8|15785.6|15765.6|15818.1|15778.6|15774.8|15739.8|19
1668767100000|2022-11-18 10:25:00|15787.9|15767.9|15801|15781|15805.8|15785.8|15787.9|15758.1|3
1668767400000|2022-11-18 10:30:00|15810.8|15770.8|15815.4|15795.4|15815.4|15795.4|15783.5|15763.5|2
1668767700000|2022-11-18 10:35:00|15815.1|15795.1|15812.4|15792.4|15829.7|15797.4|15802.2|15760.2|29
1668768000000|2022-11-18 10:40:00|15812.2|15792.2|15807|15787|15822|15792.2|15807|15779.7|0
1668768300000|2022-11-18 10:45:00|15809.5|15789.5|15809.5|15789.5|15839.4|15819.4|15809.5|15782|3
1668768600000|2022-11-18 10:50:00|15814.6|15794.6|15829.6|15809.6|15829.6|15809.6|15809.6|15779.7|4
1668768900000|2022-11-18 10:55:00|15839.7|15799.7|15805.1|15785.1|15844.7|15812.2|15804.9|15784.9|30
1668769200000|2022-11-18 11:00:00|15805.3|15785.3|15830.3|15810.3|15837.8|15810.3|15791.9|15765.7|11
1668769500000|2022-11-18 11:05:00|15830.5|15810.5|15832.1|15792.1|15857.3|15820.2|15819.5|15789.3|62
1668769800000|2022-11-18 11:10:00|15827.1|15787.1|15806.8|15786.8|15837|15787.1|15804.3|15767.3|0
1668770100000|2022-11-18 11:15:00|15806.6|15786.6|15811.8|15791.8|15819.3|15791.8|15804.3|15777|0
1668770400000|2022-11-18 11:20:00|15814.3|15794.3|15846.3|15806.3|15861.8|15841.8|15814.3|15784.3|7
1668770700000|2022-11-18 11:25:00|15835.4|15815.4|15850|15830|15862.5|15842.5|15835.2|15815.2|74
1668771000000|2022-11-18 11:30:00|15849.8|15829.8|15890.8|15870.8|15915.7|15888.4|15847.5|15820.2|9
1668771300000|2022-11-18 11:35:00|15903.3|15863.3|15873.1|15833.1|15903.3|15868.1|15858.1|15810.6|4
1668771600000|2022-11-18 11:40:00|15873.5|15833.5|15890.4|15870.4|15897.9|15870.4|15870.8|15833.5|0
1668771900000|2022-11-18 11:45:00|15900.2|15860.2|15896.5|15876.5|15900.2|15876.5|15870.4|15840.3|9
1668772200000|2022-11-18 11:50:00|15904.9|15864.9|15956.7|15936.7|15967.1|15937.3|15904.9|15859.7|61
1668772500000|2022-11-18 11:55:00|15956.9|15936.9|15911.5|15891.5|15974.6|15944.6|15901.5|15869|7
1668772800000|2022-11-18 12:00:00|15919|15879|15931.6|15911.6|15938.9|15911.6|15889|15859.2|5
1668773100000|2022-11-18 12:05:00|15928.9|15908.9|15926.7|15886.7|15938.3|15911.2|15916|15883.7|7
1668773400000|2022-11-18 12:10:00|15916.9|15896.9|15973.7|15933.7|15981.4|15936.2|15916.9|15891.7|10
1668773700000|2022-11-18 12:15:00|15966.2|15946.2|15926.8|15886.8|15966.2|15946.2|15924.3|15886.8|13
1668774000000|2022-11-18 12:20:00|15919.3|15899.3|16013|15973|16023.4|15985.5|15919.3|15899.3|21
1668774300000|2022-11-18 12:25:00|16012.8|15972.8|15984.8|15964.8|16022.7|15987.8|15968.4|15940.7|7
1668774600000|2022-11-18 12:30:00|15989.5|15969.5|15992.9|15972.9|16003.1|15979.1|15969.7|15942.9|70
1668774900000|2022-11-18 12:35:00|15990.6|15970.6|15986.6|15966.6|15997|15970.6|15984|15951.8|5
1668775200000|2022-11-18 12:40:00|15989.1|15969.1|15909|15889|15994.1|15969.1|15883.8|15863.8|13
1668775500000|2022-11-18 12:45:00|15921.5|15881.5|15912.9|15892.9|15945.8|15917.7|15903.8|15856.5|12
1668775800000|2022-11-18 12:50:00|15910.6|15890.6|15852.9|15832.9|15942.6|15915.4|15850.2|15820.4|39
1668776100000|2022-11-18 12:55:00|15850.6|15830.6|15837.9|15817.9|15854.9|15834.9|15799.9|15772.4|5
1668776400000|2022-11-18 13:00:00|15837.8|15817.8|15823|15803|15918.3|15898.3|15802.9|15782.9|19
1668776700000|2022-11-18 13:05:00|15823.1|15803.1|15910.5|15890.5|15915.3|15895.3|15820.5|15800.5|47
1668777000000|2022-11-18 13:10:00|15910.6|15890.6|15948|15928|15963|15943|15910.6|15890.5|11
1668777300000|2022-11-18 13:15:00|15950.5|15930.5|15913.3|15893.3|15962.6|15942.6|15910.5|15887.8|3
1668777600000|2022-11-18 13:20:00|15915.8|15895.8|15955.3|15935.3|15955.5|15935.3|15915.8|15895.8|17
1668777900000|2022-11-18 13:25:00|15957.8|15937.8|16028.2|16008.2|16030.7|16008.2|15957.8|15937.8|15
1668778200000|2022-11-18 13:30:00|16025.7|16005.7|15901.2|15881.2|16025.7|16005.7|15825.7|15798.2|21
1668778500000|2022-11-18 13:35:00|15905.9|15885.9|15861.1|15841.1|15905.9|15885.9|15861.1|15841.1|4
1668778800000|2022-11-18 13:40:00|15861.3|15841.3|15908.6|15868.6|15908.6|15868.6|15821.1|15801.1|14
1668779100000|2022-11-18 13:45:00|15899.1|15879.1|15912.4|15892.4|15924.9|15898.4|15842.5|15817.5|54
1668779400000|2022-11-18 13:50:00|15909.9|15889.9|15929.5|15869.5|15929.5|15899.5|15887.4|15864.9|14
1668779700000|2022-11-18 13:55:00|15899.5|15879.5|15879.2|15859.2|15899.5|15879.5|15859.3|15834.9|67
1668780000000|2022-11-18 14:00:00|15878.8|15858.8|15841.7|15821.7|15878.8|15858.8|15818.8|15796.1|23
1668780300000|2022-11-18 14:05:00|15846.3|15826.3|15838.8|15818.8|15879|15851.7|15793.8|15773.8|41
1668780600000|2022-11-18 14:10:00|15839|15819|15871.4|15851.4|15873.9|15851.4|15836.3|15816.3|34
1668780900000|2022-11-18 14:15:00|15871.2|15851.2|15878.9|15858.9|15879|15859|15856.4|15836.4|19
1668781200000|2022-11-18 14:20:00|15879.1|15859.1|15891.4|15871.4|15928.9|15894.6|15876.9|15851.6|50
1668781500000|2022-11-18 14:25:00|15888.9|15868.9|15866.4|15846.4|15906.2|15878.7|15856.4|15828.9|21
1668781800000|2022-11-18 14:30:00|15863.9|15843.9|15834.4|15814.4|15866.2|15843.9|15796.6|15773.9|17
1668782100000|2022-11-18 14:35:00|15834.6|15814.6|15716.6|15696.6|15864.3|15839.3|15698.7|15678.7|39
1668782400000|2022-11-18 14:40:00|15718.9|15698.9|15713.8|15693.8|15723.9|15698.9|15668.9|15646.6|6
1668782700000|2022-11-18 14:45:00|15713.9|15693.9|15669|15649|15716.4|15696.4|15633.8|15613.8|32
1668783000000|2022-11-18 14:50:00|15669.1|15649.1|15709.1|15689.1|15709.1|15689.1|15652|15629.7|47
1668783300000|2022-11-18 14:55:00|15714.1|15694.1|15708.8|15688.8|15739.2|15704.2|15694.2|15661.7|13
1668783600000|2022-11-18 15:00:00|15704|15684|15681.5|15661.5|15706.5|15686.5|15659|15639|2
1668783900000|2022-11-18 15:05:00|15679|15659|15688.3|15668.3|15712.8|15675.6|15634.5|15614.5|84
1668784200000|2022-11-18 15:10:00|15698.1|15658.1|15668.1|15648.1|15705.8|15678.3|15645.4|15618.5|57
1668784500000|2022-11-18 15:15:00|15667.8|15647.8|15662.4|15622.4|15688.1|15668.1|15645.1|15615.1|15
1668784800000|2022-11-18 15:20:00|15652.6|15632.6|15677.4|15657.4|15759.8|15729.9|15652.1|15632.1|19
1668785100000|2022-11-18 15:25:00|15682.1|15662.1|15662.1|15622.1|15682.4|15662.4|15620.1|15600.1|12
1668785400000|2022-11-18 15:30:00|15649.6|15629.6|15568|15548|15649.6|15629.6|15568|15542.8|50
1668785700000|2022-11-18 15:35:00|15570.5|15550.5|15612.3|15592.3|15624.8|15595|15565.3|15545.3|8
1668786000000|2022-11-18 15:40:00|15610|15590|15604.6|15584.6|15644.5|15617.5|15604.6|15577.1|14
1668786300000|2022-11-18 15:45:00|15614.5|15574.5|15629.8|15609.8|15652.1|15619.6|15600|15574.5|9
1668786600000|2022-11-18 15:50:00|15629.5|15609.5|15632.5|15592.5|15639.8|15610|15604.8|15584.8|4
1668786900000|2022-11-18 15:55:00|15623.1|15603.1|15655|15635|15669.9|15644.9|15623.1|15603.1|52
1668787200000|2022-11-18 16:00:00|15654.9|15634.9|15650.2|15630.2|15680|15642.7|15635|15602.5|4
1668787500000|2022-11-18 16:05:00|15650|15630|15622.4|15602.4|15657.4|15630|15617.6|15597.6|22
1668787800000|2022-11-18 16:10:00|15622.6|15602.6|15622.4|15602.4|15632.4|15612.4|15614.5|15587.2|33
1668788100000|2022-11-18 16:15:00|15622.6|15602.6|15602.4|15582.4|15624.9|15604.9|15602.4|15582.4|25
1668788400000|2022-11-18 16:20:00|15595.3|15575.3|15562.4|15542.4|15599.7|15575.3|15560.3|15540.3|30
1668788700000|2022-11-18 16:25:00|15562.3|15542.3|15504.1|15484.1|15562.4|15542.4|15504.1|15484.1|41
1668789000000|2022-11-18 16:30:00|15501.7|15481.7|15494.3|15474.3|15511.8|15491.8|15474.2|15454.2|78
1668789300000|2022-11-18 16:35:00|15499.3|15479.3|15514.1|15494.1|15529.3|15499.4|15484.1|15454.3|55
1668789600000|2022-11-18 16:40:00|15524.3|15484.3|15504.3|15484.3|15529.3|15509.3|15501.8|15481.6|11
1668789900000|2022-11-18 16:45:00|15504.5|15484.5|15491.8|15471.8|15518.9|15498.9|15491.6|15471.6|130
1668790200000|2022-11-18 16:50:00|15492|15472|15514.1|15494.1|15514.1|15494.1|15484|15461.6|24
1668790500000|2022-11-18 16:55:00|15513.8|15493.8|15524|15504|15536.5|15516.5|15503.8|15483.8|6
1668790800000|2022-11-18 17:00:00|15524.2|15504.2|15501.1|15481.1|15524.2|15504.2|15491.5|15471.5|99
1668791100000|2022-11-18 17:05:00|15503.6|15483.6|15459.4|15439.4|15516.1|15496.1|15457|15437|32
1668791400000|2022-11-18 17:10:00|15457|15437|15497|15457|15502|15469.5|15441.9|15414.4|18
1668791700000|2022-11-18 17:15:00|15484.5|15464.5|15453.9|15433.9|15494.4|15467|15448.9|15421.4|15
1668792000000|2022-11-18 17:20:00|15456.2|15436.2|15513.4|15493.4|15513.4|15493.4|15456|15436|50
1668792300000|2022-11-18 17:25:00|15508.5|15488.5|15528.5|15508.5|15553.7|15528.9|15508.5|15488.5|36
1668792600000|2022-11-18 17:30:00|15526|15506|15473.9|15453.9|15526.2|15506.2|15468.9|15441.4|24
1668792900000|2022-11-18 17:35:00|15473.7|15453.7|15504.3|15484.3|15504.3|15484.3|15463.7|15439.1|17
1668793200000|2022-11-18 17:40:00|15503.9|15483.9|15484.1|15464.1|15506.6|15486.6|15474.1|15454.1|44
1668793500000|2022-11-18 17:45:00|15481.6|15461.6|15489.1|15469.1|15489.5|15469.1|15477|15449.1|12
1668793800000|2022-11-18 17:50:00|15488.9|15468.9|15479.5|15439.5|15496.8|15469.1|15467|15434.5|5
1668794100000|2022-11-18 17:55:00|15469.3|15449.3|15486.8|15446.8|15489.5|15464.3|15467|15439.5|12
1668794400000|2022-11-18 18:00:00|15497.2|15437.2|15469.7|15449.7|15502.2|15454.3|15469.7|15434.8|40
1668794700000|2022-11-18 18:05:00|15472|15452|15476.5|15436.5|15494.9|15452|15463.8|15427.5|73
1668795000000|2022-11-18 18:10:00|15478.8|15438.8|15501.7|15481.7|15504.2|15484|15468.7|15438.8|11
1668795300000|2022-11-18 18:15:00|15504|15484|15561.5|15521.5|15561.5|15529|15499|15469|15
1668795600000|2022-11-18 18:20:00|15551.4|15531.4|15573.5|15553.5|15576|15556|15533.9|15493.9|34
1668795900000|2022-11-18 18:25:00|15571|15551|15579.6|15519.6|15588.2|15556|15543.7|15499.4|33
1669022100000|2022-11-21 09:15:00|15491.4|15431.4|15457.4|15417.4|15531.6|15485|15454.9|15409.3|3
1669022400000|2022-11-21 09:20:00|15457.5|15417.5|15513.9|15453.9|15518.8|15458.8|15447.7|15413.1|46
1669022700000|2022-11-21 09:25:00|15511.4|15451.4|15504.8|15444.8|15523.7|15463.7|15504.8|15444.8|8
1669023000000|2022-11-21 09:30:00|15507.3|15447.3|15509.8|15449.8|15509.8|15449.8|15502.3|15442.3|0
1669023300000|2022-11-21 09:35:00|15509.9|15449.9|15569.8|15509.8|15569.8|15509.8|15509.8|15449.8|0
1669023600000|2022-11-21 09:40:00|15569.9|15509.9|15594.8|15534.8|15607.3|15547.3|15564.8|15504.8|0
1669023900000|2022-11-21 09:45:00|15592.3|15532.3|15529.8|15469.8|15592.3|15532.3|15529.8|15469.8|0
1669024200000|2022-11-21 09:50:00|15529.6|15469.6|15529.9|15469.9|15542.4|15482.4|15517.3|15457.3|0
1669024500000|2022-11-21 09:55:00|15534.9|15474.9|15529.9|15469.9|15535|15475|15527.4|15467.4|0
1669024800000|2022-11-21 10:00:00|15532.4|15472.4|15532.4|15472.4|15539.9|15479.9|15527.4|15467.4|0
1669025100000|2022-11-21 10:05:00|15537.4|15477.4|15564.9|15504.9|15564.9|15504.9|15534.9|15474.9|6
1669025400000|2022-11-21 10:10:00|15569.9|15509.9|15594.9|15534.9|15602.4|15542.4|15569.9|15509.9|0
1669025700000|2022-11-21 10:15:00|15592.4|15532.4|15592.4|15532.4|15599.9|15539.9|15589.9|15529.9|0
1669026000000|2022-11-21 10:20:00|15592.5|15532.5|15602.4|15542.4|15634.9|15574.9|15592.5|15532.5|1
1669026300000|2022-11-21 10:25:00|15602.3|15542.3|15599.9|15539.9|15602.4|15542.4|15597.4|15537.4|0
1669026600000|2022-11-21 10:30:00|15594.9|15534.9|15550|15490|15599.9|15539.9|15550|15490|0
1669026900000|2022-11-21 10:35:00|15550.1|15490.1|15556.1|15496.1|15568.7|15508.7|15547.5|15487.5|43
1669027200000|2022-11-21 10:40:00|15553.6|15493.6|15578.6|15518.6|15578.6|15518.6|15553.6|15493.6|0
1669027500000|2022-11-21 10:45:00|15576.1|15516.1|15556.1|15496.1|15578.6|15518.6|15556.1|15496.1|0
1669027800000|2022-11-21 10:50:00|15553.6|15493.6|15546.2|15486.2|15563.6|15503.6|15533.6|15473.6|0
1669028100000|2022-11-21 10:55:00|15548.6|15488.6|15586.1|15526.1|15591.2|15531.2|15533.6|15473.6|0
1669028400000|2022-11-21 11:00:00|15588.6|15528.6|15606.2|15546.2|15606.4|15546.4|15588.6|15528.6|0
1669028700000|2022-11-21 11:05:00|15603.7|15543.7|15601.2|15541.2|15603.7|15543.7|15593.7|15533.7|0
1669029000000|2022-11-21 11:10:00|15601.1|15541.1|15641|15581|15641|15581|15598.6|15538.6|0
1669029300000|2022-11-21 11:15:00|15646|15586|15631|15571|15646|15586|15618.5|15558.5|0
1669029600000|2022-11-21 11:20:00|15631.2|15571.2|15641.1|15581.1|15663.5|15603.5|15631.2|15571.2|0
1669029900000|2022-11-21 11:25:00|15638.6|15578.6|15633.6|15573.6|15641.1|15581.1|15633.6|15573.6|0
1669030200000|2022-11-21 11:30:00|15631.1|15571.1|15633.6|15573.6|15633.6|15573.6|15628.6|15568.6|0
1669030500000|2022-11-21 11:35:00|15633.4|15573.4|15591.1|15531.1|15633.4|15573.4|15591.1|15531.1|0
1669030800000|2022-11-21 11:40:00|15593.6|15533.6|15616.1|15556.1|15616.2|15556.2|15591.1|15531.1|0
1669031100000|2022-11-21 11:45:00|15616|15556|15701.1|15641.1|15711.2|15651.2|15613.6|15553.6|0
1669031400000|2022-11-21 11:50:00|15701|15641|15686.1|15626.1|15711.2|15651.2|15683.6|15623.6|0
1669031700000|2022-11-21 11:55:00|15688.6|15628.6|15748.6|15688.6|15768.1|15708.1|15688.6|15628.6|6
1669032000000|2022-11-21 12:00:00|15743.6|15683.6|15708.7|15648.7|15746.1|15686.1|15708.7|15648.7|0
1669032300000|2022-11-21 12:05:00|15709.2|15649.2|15711.4|15651.4|15741.4|15681.4|15708.9|15648.9|4
1669032600000|2022-11-21 12:10:00|15711.5|15651.5|15676.5|15616.5|15724|15664|15661.5|15601.5|0
1669032900000|2022-11-21 12:15:00|15676.2|15616.2|15684|15624|15684|15624|15624|15564|0
1669033200000|2022-11-21 12:20:00|15691.5|15631.5|15669.1|15609.1|15696.5|15636.5|15666.4|15606.4|0
1669033500000|2022-11-21 12:25:00|15669.3|15609.3|15684.1|15624.1|15699.1|15639.1|15669.3|15609.3|0
1669033800000|2022-11-21 12:30:00|15684.2|15624.2|15739.1|15679.1|15741.6|15681.6|15684.2|15624.2|0
1669034100000|2022-11-21 12:35:00|15748.8|15688.8|15734.1|15674.1|15758.5|15698.5|15734|15674|0
1669034400000|2022-11-21 12:40:00|15734.2|15674.2|15724.1|15664.1|15756.5|15696.5|15724.1|15664.1|0
1669034700000|2022-11-21 12:45:00|15714.1|15654.1|15691.7|15631.7|15714.1|15654.1|15674.1|15614.1|0
1669035000000|2022-11-21 12:50:00|15691.9|15631.9|15681.3|15621.3|15699|15639|15666.5|15606.5|0
1669035300000|2022-11-21 12:55:00|15683.8|15623.8|15671.3|15611.3|15683.8|15623.8|15651.4|15591.4|5
1669035600000|2022-11-21 13:00:00|15671.2|15611.2|15748.7|15688.7|15801.3|15758.3|15668.8|15608.8|9
1669035900000|2022-11-21 13:05:00|15748.6|15688.6|15803.8|15743.8|15858.7|15815.8|15746.3|15686.3|0
1669036200000|2022-11-21 13:10:00|15803.6|15743.6|15913.8|15853.8|15956.3|15896.3|15788.5|15743.4|14
1669036500000|2022-11-21 13:15:00|15913.6|15853.6|15971.2|15911.2|15973.6|15913.6|15908.8|15848.8|3
1669036800000|2022-11-21 13:20:00|15973.6|15913.6|15933.8|15873.8|16000.6|15940.6|15918.8|15858.8|0
1669037100000|2022-11-21 13:25:00|15936.3|15876.3|15958.6|15898.6|15993.3|15933.3|15936.3|15876.3|21
1669037400000|2022-11-21 13:30:00|15951.3|15891.3|15988.8|15928.8|16036.3|15976.3|15936.2|15876.2|0
1669037700000|2022-11-21 13:35:00|15988.7|15928.7|16104|16044|16136.5|16076.5|15986.3|15926.3|0
1669038000000|2022-11-21 13:40:00|16109|16049|16181.2|16121.2|16198.6|16138.6|16098.5|16038.5|36
1669038300000|2022-11-21 13:45:00|16183.6|16123.6|16083.6|16023.6|16191.2|16131.2|16056.1|15996.1|0
1669038600000|2022-11-21 13:50:00|16083.5|16023.5|16120.4|16060.4|16167.9|16107.9|16081.1|16021.1|0
1669038900000|2022-11-21 13:55:00|16120.2|16060.2|16039.2|15979.2|16120.2|16060.2|16037.8|15977.8|1
1669039200000|2022-11-21 14:00:00|16039.3|15979.3|16114.2|16054.2|16114.2|16054.2|16039.3|15979.3|0
1669039500000|2022-11-21 14:05:00|16114.3|16054.3|16129.2|16069.2|16139.1|16079.1|16096.7|16036.7|0
1669039800000|2022-11-21 14:10:00|16124.2|16064.2|16074.4|16014.4|16124.2|16064.2|16051.8|15991.8|6
1669040100000|2022-11-21 14:15:00|16076.9|16016.9|16124.5|16064.5|16124.5|16064.5|16076.9|16016.9|0
1669040400000|2022-11-21 14:20:00|16126.9|16066.9|16146.6|16086.6|16149.4|16089.4|16099.3|16039.3|2
1669040700000|2022-11-21 14:25:00|16146.5|16086.5|16166.6|16106.6|16201.6|16141.6|16134.1|16074.1|1
1669041000000|2022-11-21 14:30:00|16166.5|16106.5|16042.2|15982.2|16166.5|16106.5|16042.2|15982.2|2
1669041300000|2022-11-21 14:35:00|16047.2|15987.2|16079.8|16019.8|16084.8|16024.8|15987.3|15937.1|0
1669041600000|2022-11-21 14:40:00|16082.2|16022.2|16052.4|15992.4|16102.3|16042.3|16029.8|15969.8|0
1669041900000|2022-11-21 14:45:00|16052.3|15992.3|16029.8|15969.8|16082.4|16027.4|16029.8|15969.8|0
1669042200000|2022-11-21 14:50:00|16027.4|15967.4|16032.5|15972.5|16049.9|15989.9|15945|15885|0
1669042500000|2022-11-21 14:55:00|16035|15975|16007.6|15967.6|16040|15985.1|15985.1|15932.5|0
1669042800000|2022-11-21 15:00:00|16010|15970|16095|16035|16095|16039.9|16010|15970|0
1669043100000|2022-11-21 15:05:00|16100|16040|16012.5|15952.5|16102.5|16052.5|15982.7|15930.1|0
1669043400000|2022-11-21 15:10:00|16012.3|15952.3|16057.5|15997.5|16060|16000|15979.7|15929.8|6
1669043700000|2022-11-21 15:15:00|16060.1|16000.1|15985|15925|16070|16010|15972.5|15917.4|0
1669044000000|2022-11-21 15:20:00|15972.5|15932.5|15947.4|15887.4|15982.4|15932.5|15920.1|15870|9
1669044300000|2022-11-21 15:25:00|15945|15885|15969.9|15909.9|15997.4|15947.5|15942.5|15882.5|0
1669044600000|2022-11-21 15:30:00|15965|15905|15992.6|15932.6|15997.5|15942.6|15942.5|15882.5|0
1669044900000|2022-11-21 15:35:00|15995.1|15935.1|15980.1|15920.1|16012.6|15955|15965.1|15912.6|0
1669045200000|2022-11-21 15:40:00|15980.4|15920.4|16036.9|15976.9|16036.9|15976.9|15980.4|15920.4|2
1669045500000|2022-11-21 15:45:00|16036.8|15976.8|15979.6|15919.6|16036.8|15976.8|15979.6|15919.6|0
1669045800000|2022-11-21 15:50:00|15979.5|15919.5|16002.1|15942.1|16022.1|15969.4|15977.1|15917.1|0
1669046100000|2022-11-21 15:55:00|16002.2|15942.2|16032.2|15972.2|16034.6|15993|15992.2|15942.2|10
1669046400000|2022-11-21 16:00:00|16032.3|15972.3|16037.2|15977.2|16039.7|15979.7|16004.7|15944.7|0
1669046700000|2022-11-21 16:05:00|16042.2|15982.2|16057.3|15997.3|16089.7|16029.7|16040|15980|0
1669047000000|2022-11-21 16:10:00|16059.7|15999.7|16077.3|16017.3|16092.3|16032.3|16059.7|15999.7|0
1669047300000|2022-11-21 16:15:00|16077.2|16017.2|16087.3|16027.3|16107.3|16047.3|16074.8|16014.8|0
1669047600000|2022-11-21 16:20:00|16087.1|16027.1|16057.2|15997.2|16102.3|16042.3|16054.8|15994.8|2
1669047900000|2022-11-21 16:25:00|16054.8|15994.8|16056.8|15996.8|16079.8|16019.8|16044.1|15984.1|1
1669048200000|2022-11-21 16:30:00|16056.9|15996.9|16054.3|15994.3|16066.8|16006.8|16051.8|15991.8|0
1669048500000|2022-11-21 16:35:00|16054.4|15994.4|16029.5|15969.5|16079.5|16019.5|16024.5|15964.5|0
1669048800000|2022-11-21 16:40:00|16027|15967|16049.6|15989.6|16052|15992|16024.5|15964.5|1
1669049100000|2022-11-21 16:45:00|16042.1|15982.1|16092|16032|16092|16032|16034.5|15974.5|0
1669049400000|2022-11-21 16:50:00|16089.5|16029.5|16094.5|16034.5|16094.5|16034.5|16079.3|16019.3|0
1669049700000|2022-11-21 16:55:00|16097|16037|16062|16002|16119.5|16059.5|16034.5|15974.5|0
1669050000000|2022-11-21 17:00:00|16061.8|16001.8|16099.5|16039.5|16104.5|16044.5|16054.5|15994.5|0
1669050300000|2022-11-21 17:05:00|16099.4|16039.4|16117|16057|16117|16057|16091.9|16031.9|0
1669050600000|2022-11-21 17:10:00|16116.8|16056.8|16127|16067|16127|16067|16109.5|16049.5|0
1669050900000|2022-11-21 17:15:00|16126.9|16066.9|16032|15972|16126.9|16066.9|16029.5|15969.5|0
1669051200000|2022-11-21 17:20:00|16031.9|15971.9|16079.6|16019.6|16082.1|16022.1|16029.5|15969.5|0
1669051500000|2022-11-21 17:25:00|16082.1|16022.1|16049.6|15989.6|16087.1|16027.1|16049.6|15989.6|0
1669051800000|2022-11-21 17:30:00|16052.1|15992.1|16042.1|15982.1|16077.1|16017.1|16042.1|15982.1|0
1669052100000|2022-11-21 17:35:00|16039.6|15979.6|16054.6|15994.6|16054.6|15994.6|16039.6|15979.6|0
1669052400000|2022-11-21 17:40:00|16057.1|15997.1|16042|15982|16057.1|15997.1|16042|15982|0
1669052700000|2022-11-21 17:45:00|16041.9|15981.9|16042.1|15982.1|16042.1|15982.1|16004.6|15944.6|0
1669053000000|2022-11-21 17:50:00|16042.2|15982.2|16032.1|15972.1|16042.2|15982.2|16032.1|15972.1|0
1669053300000|2022-11-21 17:55:00|16032.2|15972.2|16018.8|15998.8|16042.1|15999|16018.8|15972.2|7
1669053600000|2022-11-21 18:00:00|16018.7|15998.7|16043.6|15983.6|16043.6|15998.7|16018.7|15978.5|1
1669053900000|2022-11-21 18:05:00|16043.8|15983.8|16051.3|15991.3|16068.7|16008.7|16043.8|15983.8|0
1669054200000|2022-11-21 18:10:00|16046.3|15986.3|16046.4|15986.4|16048.8|15988.8|16046.3|15986.3|0
1669054500000|2022-11-21 18:15:00|16048.9|15988.9|16053.9|15993.9|16061.4|16001.4|16048.9|15988.9|0
1669054800000|2022-11-21 18:20:00|16054|15994|16068.9|16008.9|16086.3|16026.3|16054|15994|0
1669055100000|2022-11-21 18:25:00|16066.4|16006.4|16057|15997|16068.9|16008.9|16041.4|15981.4|7
1669055400000|2022-11-21 18:30:00|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|16059.4|15999.4|0
1669108500000|2022-11-22 09:15:00|16176.8|16116.8|16286.7|16226.7|16286.7|16243.3|16141.8|16081.8|0
1669108800000|2022-11-22 09:20:00|16291.7|16231.7|16269.3|16209.3|16291.7|16231.7|16246.9|16186.9|0
1669109100000|2022-11-22 09:25:00|16266.9|16206.9|16224.4|16164.4|16266.9|16206.9|16224.4|16164.4|0
1669109400000|2022-11-22 09:30:00|16224.5|16164.5|16156.9|16096.9|16229.4|16169.4|16154.4|16094.4|0
1669109700000|2022-11-22 09:35:00|16161.9|16101.9|16204.4|16144.4|16204.4|16144.4|16161.9|16101.9|0
1669110000000|2022-11-22 09:40:00|16201.9|16141.9|16194.4|16134.4|16209.4|16149.4|16194.4|16134.4|0
1669110300000|2022-11-22 09:45:00|16191.9|16131.9|16189.4|16129.4|16194.4|16134.4|16179.4|16119.4|0
1669110600000|2022-11-22 09:50:00|16189.2|16129.2|16159.5|16099.5|16189.2|16129.2|16139.4|16079.4|0
1669110900000|2022-11-22 09:55:00|16162|16102|16156.9|16096.9|16166.9|16106.9|16156.9|16096.9|0
1669111200000|2022-11-22 10:00:00|16154.4|16094.4|16136.9|16076.9|16154.4|16094.4|16134.3|16074.3|0
1669111500000|2022-11-22 10:05:00|16134.4|16074.4|16159.4|16099.4|16167|16107|16134.4|16074.4|0
1669111800000|2022-11-22 10:10:00|16156.9|16096.9|16161.9|16101.9|16181.9|16121.9|16139.4|16079.4|0
1669112100000|2022-11-22 10:15:00|16164.4|16104.4|16146.9|16086.9|16169.4|16109.4|16136.9|16076.9|0
1669112400000|2022-11-22 10:20:00|16149.4|16089.4|16152|16092|16164.4|16104.4|16149.4|16089.4|0
1669112700000|2022-11-22 10:25:00|16151.8|16091.8|16172|16112|16172|16112|16151.8|16091.8|0
1669113000000|2022-11-22 10:30:00|16169.5|16109.5|16209.3|16149.3|16209.3|16149.3|16156.9|16096.9|0
1669113300000|2022-11-22 10:35:00|16206.8|16146.8|16204.3|16144.3|16216.8|16156.8|16199.3|16139.3|0
1669113600000|2022-11-22 10:40:00|16201.8|16141.8|16196.9|16136.9|16201.8|16141.8|16194.3|16134.3|0
1669113900000|2022-11-22 10:45:00|16196.8|16136.8|16181.9|16121.9|16196.8|16136.8|16181.9|16121.9|0
1669114200000|2022-11-22 10:50:00|16184.4|16124.4|16196.9|16136.9|16204.4|16144.4|16184.4|16124.4|0
1669114500000|2022-11-22 10:55:00|16194.4|16134.4|16191.9|16131.9|16211.9|16154.5|16191.9|16131.9|0
1669114800000|2022-11-22 11:00:00|16189.4|16129.4|16191.9|16131.9|16201.9|16141.9|16189.4|16129.4|0
1669115100000|2022-11-22 11:05:00|16189.4|16129.4|16164.4|16104.4|16189.4|16129.4|16164.4|16104.4|0
1669115400000|2022-11-22 11:10:00|16164.3|16104.3|16151.9|16091.9|16164.3|16104.3|16146.9|16086.9|0
1669115700000|2022-11-22 11:15:00|16152|16092|16201.9|16141.9|16201.9|16141.9|16152|16092|0
1669116000000|2022-11-22 11:20:00|16196.9|16136.9|16201.9|16141.9|16201.9|16141.9|16196.9|16136.9|0
1669116300000|2022-11-22 11:25:00|16202|16142|16234.5|16174.5|16237|16177|16202|16142|0
1669116600000|2022-11-22 11:30:00|16234.3|16174.3|16214.5|16154.5|16234.3|16174.3|16202|16142|0
1669116900000|2022-11-22 11:35:00|16217|16157|16229.5|16169.5|16229.5|16169.5|16217|16157|0
1669117200000|2022-11-22 11:40:00|16229.3|16169.3|16222|16162|16229.6|16169.6|16222|16162|0
1669117500000|2022-11-22 11:45:00|16222.1|16162.1|16214.5|16154.5|16227|16167|16214.5|16154.5|0
1669117800000|2022-11-22 11:50:00|16214.4|16154.4|16227|16167|16242|16182|16212|16152|0
1669118100000|2022-11-22 11:55:00|16226.9|16166.9|16252|16192|16252|16192|16224.5|16164.5|0
1669118400000|2022-11-22 12:00:00|16252.1|16192.1|16247|16187|16274.5|16214.5|16244.5|16184.5|0
1669118700000|2022-11-22 12:05:00|16249.5|16189.5|16292|16232|16292|16232|16242.2|16189.5|0
1669119000000|2022-11-22 12:10:00|16289.5|16229.5|16284.6|16224.6|16289.5|16229.5|16254.5|16194.5|0
1669119300000|2022-11-22 12:15:00|16282.1|16222.1|16252.1|16192.1|16286.9|16226.9|16252.1|16192.1|0
1669119600000|2022-11-22 12:20:00|16252|16192|16259.6|16199.6|16264.6|16204.6|16242.1|16182.1|1
1669119900000|2022-11-22 12:25:00|16257.1|16197.1|16334.5|16274.5|16337|16284.1|16257.1|16197.1|1
1669120200000|2022-11-22 12:30:00|16332|16272|16314.5|16254.5|16339.5|16279.5|16312|16252|0
1669120500000|2022-11-22 12:35:00|16319.5|16259.5|16357|16297|16357|16297|16319.5|16259.5|0
1669120800000|2022-11-22 12:40:00|16359.5|16299.5|16367.1|16307.1|16372|16312|16329.5|16269.5|0
1669121100000|2022-11-22 12:45:00|16364.6|16304.6|16374.6|16314.6|16392.1|16332.1|16357.1|16297.1|0
1669121400000|2022-11-22 12:50:00|16377.1|16317.1|16394.6|16334.6|16407.1|16347.1|16374.6|16314.6|0
1669121700000|2022-11-22 12:55:00|16394.4|16334.4|16399.3|16339.3|16431.8|16371.8|16366.8|16306.8|0
1669122000000|2022-11-22 13:00:00|16404.3|16344.3|16376.8|16316.8|16419.3|16359.3|16366.8|16306.8|0
1669122300000|2022-11-22 13:05:00|16376.7|16316.7|16376.8|16316.8|16381.8|16321.8|16346.8|16286.8|0
1669122600000|2022-11-22 13:10:00|16374.3|16314.3|16429.3|16369.3|16436.8|16376.8|16341.8|16281.8|0
1669122900000|2022-11-22 13:15:00|16426.8|16366.8|16434.4|16374.4|16434.4|16374.4|16401.9|16341.9|0
1669123200000|2022-11-22 13:20:00|16434.3|16374.3|16324.4|16264.4|16436.9|16376.9|16314.4|16254.4|0
1669123500000|2022-11-22 13:25:00|16324.3|16264.3|16331.9|16271.9|16364.4|16304.4|16324.3|16264.3|0
1669123800000|2022-11-22 13:30:00|16334.4|16274.4|16331.9|16271.9|16379.3|16319.3|16321.9|16261.9|0
1669124100000|2022-11-22 13:35:00|16334.4|16274.4|16391.9|16331.9|16394.4|16334.4|16334.4|16274.4|0
1669124400000|2022-11-22 13:40:00|16391.8|16331.8|16349.4|16289.4|16399.4|16339.4|16341.9|16281.9|0
1669124700000|2022-11-22 13:45:00|16349.6|16289.6|16371.9|16311.9|16381.9|16321.9|16349.6|16289.6|0
1669125000000|2022-11-22 13:50:00|16372|16312|16354.4|16294.4|16389.4|16329.4|16354.4|16294.4|0
1669125300000|2022-11-22 13:55:00|16351.9|16291.9|16339.5|16279.5|16361.9|16301.9|16334.4|16274.4|0
1669125600000|2022-11-22 14:00:00|16341.9|16281.9|16339.9|16279.9|16349.9|16289.9|16317|16257|0
1669125900000|2022-11-22 14:05:00|16342.3|16282.3|16349.9|16289.9|16355|16302.4|16327.4|16267.4|0
1669126200000|2022-11-22 14:10:00|16350|16290|16322.5|16262.5|16369.9|16320|16315|16260|0
1669126500000|2022-11-22 14:15:00|16322.3|16262.3|16285|16225|16322.3|16262.3|16240|16190|0
1669126800000|2022-11-22 14:20:00|16287.5|16227.5|16332.5|16272.5|16332.5|16280|16285|16227.5|0
1669127100000|2022-11-22 14:25:00|16332.4|16272.4|16319.9|16259.9|16332.4|16275|16310|16252.6|0
1669127400000|2022-11-22 14:30:00|16320|16260|16335|16275|16360|16309.9|16307.5|16260|0
1669127700000|2022-11-22 14:35:00|16334.9|16274.9|16342.5|16282.5|16364.9|16315|16330|16270|0
1669128000000|2022-11-22 14:40:00|16332.6|16292.6|16325|16265|16357.5|16307.4|16310|16257.5|0
1669128300000|2022-11-22 14:45:00|16330|16270|16402.5|16342.5|16417.5|16367.5|16330|16270|0
1669128600000|2022-11-22 14:50:00|16402.7|16342.7|16380|16320|16412.5|16355|16374.9|16315|6
1669128900000|2022-11-22 14:55:00|16382.5|16322.5|16367.5|16307.5|16397.5|16337.5|16365|16305|0
1669129200000|2022-11-22 15:00:00|16367.6|16307.6|16442.5|16382.5|16447.6|16387.7|16367.5|16307.5|0
1669129500000|2022-11-22 15:05:00|16445|16385|16497.5|16437.5|16557.6|16502.6|16440.1|16385|0
1669129800000|2022-11-22 15:10:00|16497.6|16437.6|16480|16420|16509.9|16454.9|16457.5|16397.5|0
1669130100000|2022-11-22 15:15:00|16480.1|16420.1|16547.5|16487.5|16569.9|16509.9|16480.1|16420.1|0
1669130400000|2022-11-22 15:20:00|16545|16485|16465.1|16405.1|16545|16485|16465|16405|0
1669130700000|2022-11-22 15:25:00|16467.5|16407.5|16460.1|16400.1|16470.1|16410.1|16427.5|16380|0
1669131000000|2022-11-22 15:30:00|16462.6|16402.6|16422.8|16362.8|16470.1|16420.1|16407.6|16357.6|0
1669131300000|2022-11-22 15:35:00|16430.1|16370.1|16437.6|16377.6|16452.4|16392.4|16425.1|16365.1|0
1669131600000|2022-11-22 15:40:00|16437.5|16377.5|16402.7|16342.7|16437.5|16377.5|16352.8|16322.9|0
1669131900000|2022-11-22 15:45:00|16407.7|16347.7|16410|16350|16430.1|16375|16405|16347.7|0
1669132200000|2022-11-22 15:50:00|16399.9|16359.9|16372.8|16332.8|16407.3|16372.5|16350.4|16330.4|1
1669132500000|2022-11-22 15:55:00|16385.2|16325.2|16387.4|16367.4|16402.6|16382.4|16377.3|16325.2|0
1669132800000|2022-11-22 16:00:00|16387.2|16367.2|16424.9|16404.9|16434.9|16412.4|16382.4|16352.4|0
1669133100000|2022-11-22 16:05:00|16427.3|16407.3|16397.6|16337.6|16427.3|16407.3|16357.6|16312.6|1
1669133400000|2022-11-22 16:10:00|16395.1|16335.1|16387.7|16327.7|16395.1|16337.5|16372.6|16317.6|0
1669133700000|2022-11-22 16:15:00|16387.6|16327.6|16387.7|16327.7|16405.2|16350.1|16375.2|16315.2|0
1669134000000|2022-11-22 16:20:00|16387.6|16327.6|16370.2|16310.2|16387.7|16332.5|16357.7|16305.2|0
1669134300000|2022-11-22 16:25:00|16372.7|16312.7|16382.7|16322.7|16382.7|16322.7|16345.2|16285.2|0
1669134600000|2022-11-22 16:30:00|16385.5|16325.5|16465.2|16405.2|16475.2|16415.2|16385.5|16325.5|0
1669134900000|2022-11-22 16:35:00|16465.3|16405.3|16487.7|16427.7|16507.7|16447.7|16462.8|16402.8|0
1669135200000|2022-11-22 16:40:00|16490.2|16430.2|16482.6|16422.6|16492.7|16437.7|16425.2|16365.2|0
1669135500000|2022-11-22 16:45:00|16480.2|16420.2|16435.2|16375.2|16485.2|16427.7|16422.7|16362.7|0
1669135800000|2022-11-22 16:50:00|16437.7|16377.7|16407.7|16347.7|16485.2|16427.7|16402.7|16342.7|0
1669136100000|2022-11-22 16:55:00|16405.2|16345.2|16382.8|16322.8|16447.7|16387.7|16375.3|16322.7|0
1669136400000|2022-11-22 17:00:00|16382.7|16322.7|16427.8|16367.8|16442.8|16382.8|16370.3|16310.3|0
1669136700000|2022-11-22 17:05:00|16427.7|16367.7|16432.8|16372.8|16455.3|16405.1|16420.2|16360.3|0
1669137000000|2022-11-22 17:10:00|16430.3|16370.3|16417.8|16357.8|16437.8|16377.8|16395.3|16335.3|0
1669137300000|2022-11-22 17:15:00|16417.9|16357.9|16435.3|16375.3|16435.3|16387.8|16415.2|16355.2|0
1669137600000|2022-11-22 17:20:00|16435.2|16375.2|16500.2|16440.2|16512.8|16457.8|16420.3|16360.3|0
1669137900000|2022-11-22 17:25:00|16497.8|16437.8|16482.8|16422.8|16515.3|16455.3|16467.8|16412.8|0
1669138200000|2022-11-22 17:30:00|16485.4|16425.4|16482.8|16422.8|16492.9|16432.9|16480.3|16420.3|0
1669138500000|2022-11-22 17:35:00|16482.7|16422.7|16490.3|16430.3|16490.3|16430.3|16477.8|16417.8|0
1669138800000|2022-11-22 17:40:00|16495.3|16435.3|16510.3|16450.3|16512.8|16455.4|16487.8|16435.3|0
1669139100000|2022-11-22 17:45:00|16510.4|16450.4|16502.7|16462.7|16517.8|16467.9|16502.7|16445.4|0
1669139400000|2022-11-22 17:50:00|16512.7|16452.7|16510.4|16450.4|16515.4|16455.4|16485.3|16427.9|1
1669139700000|2022-11-22 17:55:00|16507.9|16447.9|16520.1|16500.1|16525|16505|16498.1|16447.9|0
1669140000000|2022-11-22 18:00:00|16520|16500|16517.5|16497.5|16522.7|16500|16500.3|16445.4|0
1669140300000|2022-11-22 18:05:00|16517.6|16497.6|16560.4|16500.4|16560.4|16512.9|16517.6|16475.3|2
1669140600000|2022-11-22 18:10:00|16557.9|16497.9|16550.4|16490.4|16557.9|16497.9|16540.4|16480.4|0
1669140900000|2022-11-22 18:15:00|16547.9|16487.9|16535.4|16475.4|16547.9|16495.4|16522.9|16462.9|0
1669141200000|2022-11-22 18:20:00|16535.5|16475.5|16552.9|16492.9|16565.4|16510.4|16535.5|16475.5|0
1669141500000|2022-11-22 18:25:00|16555.4|16495.4|16542.9|16482.9|16557.9|16497.9|16542.9|16482.9|0
1669194900000|2022-11-23 09:15:00|16632.4|16572.4|16612.4|16552.4|16637.4|16577.4|16547.4|16487.4|0
1669195200000|2022-11-23 09:20:00|16609.9|16549.9|16609.9|16549.9|16617.4|16557.4|16607.4|16547.4|0
1669195500000|2022-11-23 09:25:00|16612.4|16552.4|16610.1|16550.1|16612.4|16552.4|16599.9|16539.9|0
1669195800000|2022-11-23 09:30:00|16619.9|16559.9|16627.4|16567.4|16632.4|16572.4|16619.9|16559.9|0
1669196100000|2022-11-23 09:35:00|16629.9|16569.9|16642.5|16582.5|16642.5|16582.5|16617.5|16562.4|0
1669196400000|2022-11-23 09:40:00|16642.6|16582.6|16670|16610|16679.9|16632.4|16642.6|16582.6|0
1669196700000|2022-11-23 09:45:00|16672.5|16612.5|16667.5|16607.5|16675|16615|16665|16605|0
1669197000000|2022-11-23 09:50:00|16662.5|16602.5|16665|16605|16682.3|16649.8|16662.5|16602.5|0
1669197300000|2022-11-23 09:55:00|16662.6|16602.6|16655.1|16595.1|16662.6|16602.6|16655.1|16595.1|0
1669197600000|2022-11-23 10:00:00|16647.6|16587.6|16652.5|16592.5|16669.8|16639.8|16642.6|16582.6|0
1669197900000|2022-11-23 10:05:00|16650.1|16590.1|16650.1|16590.1|16655.1|16595.1|16650.1|16590.1|0
1669198200000|2022-11-23 10:10:00|16652.6|16592.6|16674.9|16634.9|16674.9|16634.9|16652.6|16592.6|0
1669198500000|2022-11-23 10:15:00|16669.9|16629.9|16677.4|16637.4|16677.4|16649.9|16664.9|16629.9|0
1669198800000|2022-11-23 10:20:00|16669.9|16649.9|16672.4|16652.4|16674.8|16654.8|16669.9|16649.9|0
1669199100000|2022-11-23 10:25:00|16672.3|16652.3|16730.1|16670.1|16732.6|16672.6|16672.3|16650.1|0
1669199400000|2022-11-23 10:30:00|16732.6|16672.6|16737.6|16677.6|16737.6|16685.1|16725.1|16672.6|0
1669199700000|2022-11-23 10:35:00|16742.6|16682.6|16745.1|16685.1|16755.1|16695.1|16742.6|16682.6|0
1669200000000|2022-11-23 10:40:00|16747.6|16687.6|16755.1|16695.1|16757.6|16697.6|16747.6|16687.6|1
1669200300000|2022-11-23 10:45:00|16750.1|16710.1|16757.6|16697.6|16762.6|16710.1|16745.1|16695.1|0
1669200600000|2022-11-23 10:50:00|16760.1|16700.1|16760.1|16700.1|16760.1|16700.1|16752.6|16692.6|0
1669200900000|2022-11-23 10:55:00|16760.2|16700.2|16745.1|16685.1|16777.6|16722.6|16745.1|16685.1|0
1669201200000|2022-11-23 11:00:00|16747.6|16687.6|16727.6|16667.6|16750.1|16690.1|16727.6|16667.6|0
1669201500000|2022-11-23 11:05:00|16730.1|16670.1|16677.9|16657.9|16730.1|16672.6|16672.9|16652.9|0
1669201800000|2022-11-23 11:10:00|16680.4|16660.4|16670.5|16650.5|16685.3|16665.3|16670.5|16650.5|0
1669202100000|2022-11-23 11:15:00|16673|16653|16668.1|16648.1|16675.4|16655.4|16668|16648|0
1669202400000|2022-11-23 11:20:00|16673|16653|16677.9|16657.9|16725.2|16665.3|16668|16647.8|0
1669202700000|2022-11-23 11:25:00|16672.9|16652.9|16672.9|16652.9|16672.9|16652.9|16665.5|16645.5|0
1669203000000|2022-11-23 11:30:00|16677.9|16657.9|16665.5|16645.5|16695.3|16660.4|16665.5|16645.5|0
1669203300000|2022-11-23 11:35:00|16663|16643|16665.5|16645.5|16690.4|16660.4|16663|16643|1
1669203600000|2022-11-23 11:40:00|16665.6|16645.6|16683.1|16643.1|16683.1|16650.6|16665.6|16638.1|0
1669203900000|2022-11-23 11:45:00|16680.6|16640.6|16688|16648|16688|16648|16680.6|16640.6|0
1669204200000|2022-11-23 11:50:00|16683.1|16643.1|16705.5|16645.5|16705.5|16648|16683.1|16643|0
1669204500000|2022-11-23 11:55:00|16707.9|16647.9|16663.2|16643.2|16707.9|16655.5|16663.2|16643.2|0
1669204800000|2022-11-23 12:00:00|16660.7|16640.7|16668.1|16648.1|16685.6|16653.1|16660.7|16640.6|0
1669205100000|2022-11-23 12:05:00|16663.2|16643.2|16617.9|16557.9|16670.2|16645.6|16612.9|16552.9|2
1669205400000|2022-11-23 12:10:00|16620.4|16560.4|16622.9|16562.9|16622.9|16562.9|16600.4|16540.4|0
1669205700000|2022-11-23 12:15:00|16623|16563|16655.4|16595.4|16657.9|16597.9|16623|16563|0
1669206000000|2022-11-23 12:20:00|16652.9|16592.9|16635.4|16575.4|16652.9|16592.9|16627.9|16567.9|0
1669206300000|2022-11-23 12:25:00|16637.9|16577.9|16632.9|16572.9|16642.9|16582.9|16632.9|16572.9|0
1669206600000|2022-11-23 12:30:00|16630.4|16570.4|16628|16568|16632.9|16572.9|16623|16563|0
1669206900000|2022-11-23 12:35:00|16630.5|16570.5|16613|16553|16630.5|16570.5|16585.5|16525.5|0
1669207200000|2022-11-23 12:40:00|16608|16548|16583|16523|16608|16548|16583|16523|0
1669207500000|2022-11-23 12:45:00|16580.5|16520.5|16570.5|16510.5|16600.5|16540.5|16568|16508|0
1669207800000|2022-11-23 12:50:00|16568|16508|16568|16508|16570.5|16510.5|16558|16498|0
1669208100000|2022-11-23 12:55:00|16565.5|16505.5|16543|16483|16575.5|16515.5|16520.5|16460.5|0
1669208400000|2022-11-23 13:00:00|16538|16478|16473|16413|16538|16478|16433|16378.1|0
1669208700000|2022-11-23 13:05:00|16470.5|16410.5|16475.5|16415.5|16485.5|16425.5|16415.5|16355.5|0
1669209000000|2022-11-23 13:10:00|16465.5|16405.5|16485.5|16425.5|16525.5|16465.5|16458|16398|0
1669209300000|2022-11-23 13:15:00|16485.6|16425.6|16510.6|16450.6|16510.6|16450.6|16470.5|16410.5|0
1669209600000|2022-11-23 13:20:00|16513.1|16453.1|16450.6|16390.6|16525.6|16465.6|16450.6|16390.6|0
1669209900000|2022-11-23 13:25:00|16458.1|16398.1|16450.6|16390.6|16463.1|16403.1|16420.6|16360.6|0
1669210200000|2022-11-23 13:30:00|16453|16393|16400.6|16340.6|16458.1|16398.1|16370.6|16310.6|0
1669210500000|2022-11-23 13:35:00|16400.5|16340.5|16378.1|16318.1|16400.5|16340.5|16370.6|16310.6|0
1669210800000|2022-11-23 13:40:00|16380.6|16320.6|16286.1|16266.1|16380.6|16320.6|16286.1|16266.1|2
1669211100000|2022-11-23 13:45:00|16286|16266|16355.6|16295.6|16363.1|16303.1|16283.5|16225.6|1
1669211400000|2022-11-23 13:50:00|16350.6|16290.6|16315.6|16255.6|16350.6|16290.6|16295.6|16235.6|3
1669211700000|2022-11-23 13:55:00|16313.1|16253.1|16343.1|16283.1|16345.6|16285.6|16313.1|16253.1|0
1669212000000|2022-11-23 14:00:00|16340.6|16280.6|16190.7|16130.7|16340.6|16280.6|16180.6|16120.6|0
1669212300000|2022-11-23 14:05:00|16193.1|16133.1|16245.7|16185.7|16265.7|16205.7|16188.2|16128.2|0
1669212600000|2022-11-23 14:10:00|16243.2|16183.2|16210.7|16150.7|16243.2|16183.2|16200.7|16140.7|0
1669212900000|2022-11-23 14:15:00|16210.8|16150.8|16203.2|16143.2|16243.2|16183.2|16203.2|16143.2|0
1669213200000|2022-11-23 14:20:00|16198.2|16138.2|16195.7|16135.7|16220.7|16160.7|16168.2|16108.2|0
1669213500000|2022-11-23 14:25:00|16198.2|16138.2|16165.7|16105.7|16215.7|16155.7|16133.2|16073.2|0
1669213800000|2022-11-23 14:30:00|16170.7|16110.7|16183.2|16123.2|16183.2|16123.2|16135.7|16075.7|0
1669214100000|2022-11-23 14:35:00|16183.1|16123.1|16113.2|16053.2|16183.1|16123.1|16105.7|16045.7|0
1669214400000|2022-11-23 14:40:00|16110.7|16050.7|16210.7|16150.7|16210.7|16150.7|16105.7|16045.7|0
1669214700000|2022-11-23 14:45:00|16215.7|16155.7|16225.7|16165.7|16243.2|16183.2|16210.6|16150.6|0
1669215000000|2022-11-23 14:50:00|16228.2|16168.2|16190.8|16130.8|16228.3|16168.3|16168.2|16108.2|0
1669215300000|2022-11-23 14:55:00|16193.3|16133.3|16210.8|16150.8|16240.8|16180.8|16193.3|16133.3|0
1669215600000|2022-11-23 15:00:00|16215.8|16155.8|16210.8|16150.8|16220.8|16160.8|16190.8|16130.8|0
1669215900000|2022-11-23 15:05:00|16210.7|16150.7|16163.2|16103.2|16210.7|16150.7|16160.8|16100.8|0
1669216200000|2022-11-23 15:10:00|16155.8|16095.8|16140.8|16080.8|16160.8|16100.8|16118.3|16058.3|0
1669216500000|2022-11-23 15:15:00|16140.7|16080.7|16140.8|16080.8|16150.8|16090.8|16110.8|16050.8|0
1669216800000|2022-11-23 15:20:00|16138.3|16078.3|16148.3|16088.3|16173.3|16113.3|16135.8|16075.8|0
1669217100000|2022-11-23 15:25:00|16148.4|16088.4|16203.3|16143.3|16225.8|16165.8|16140.8|16080.8|0
1669217400000|2022-11-23 15:30:00|16200.8|16140.8|16255.8|16195.8|16260.8|16200.8|16198.3|16138.3|0
1669217700000|2022-11-23 15:35:00|16258.3|16198.3|16278.4|16218.4|16290.9|16230.9|16213.3|16153.3|0
1669218000000|2022-11-23 15:40:00|16273.4|16213.4|16275.9|16215.9|16300.9|16240.9|16263.3|16203.3|0
1669218300000|2022-11-23 15:45:00|16275.8|16215.8|16250.9|16190.9|16285.9|16225.9|16248.4|16188.4|0
1669218600000|2022-11-23 15:50:00|16253.4|16193.4|16290.9|16230.9|16290.9|16230.9|16253.4|16193.4|0
1669218900000|2022-11-23 15:55:00|16295.9|16235.9|16303.4|16243.4|16328.4|16268.4|16295.9|16235.9|0
1669219200000|2022-11-23 16:00:00|16313.4|16253.4|16325.9|16265.9|16325.9|16265.9|16295.9|16235.9|0
1669219500000|2022-11-23 16:05:00|16323.4|16263.4|16248.4|16188.4|16323.4|16263.4|16248.4|16188.4|0
1669219800000|2022-11-23 16:10:00|16245.9|16185.9|16258.4|16198.4|16265.9|16205.9|16228.4|16168.4|0
1669220100000|2022-11-23 16:15:00|16250.9|16190.9|16245.9|16185.9|16253.4|16193.4|16240.9|16180.9|0
1669220400000|2022-11-23 16:20:00|16240.9|16180.9|16243.4|16183.4|16260.9|16200.9|16233.4|16173.4|0
1669220700000|2022-11-23 16:25:00|16243.5|16183.5|16308.5|16248.5|16311|16251|16243.5|16183.5|0
1669221000000|2022-11-23 16:30:00|16311|16251|16288.5|16228.5|16321|16261|16283.5|16223.5|0
1669221300000|2022-11-23 16:35:00|16286|16226|16268.5|16208.5|16291|16231|16268.5|16208.5|0
1669221600000|2022-11-23 16:40:00|16268.4|16208.4|16216|16156|16268.4|16208.4|16216|16156|0
1669221900000|2022-11-23 16:45:00|16218.5|16158.5|16251.3|16191.3|16253.8|16193.8|16218.5|16158.5|0
1669222200000|2022-11-23 16:50:00|16248.8|16188.8|16246.3|16186.3|16256.3|16196.3|16243.8|16183.8|0
1669222500000|2022-11-23 16:55:00|16243.8|16183.8|16288.8|16228.8|16288.8|16228.8|16241.3|16181.3|0
1669222800000|2022-11-23 17:00:00|16288.9|16228.9|16283.9|16223.9|16301.4|16241.4|16276.4|16216.4|0
1669223100000|2022-11-23 17:05:00|16288.9|16228.9|16288.9|16228.9|16291.4|16231.4|16283.9|16223.9|0
1669223400000|2022-11-23 17:10:00|16286.4|16226.4|16291.4|16231.4|16293.9|16233.9|16261.4|16201.4|1
1669223700000|2022-11-23 17:15:00|16291.3|16231.3|16286.4|16226.4|16293.9|16233.9|16281.4|16221.4|0
1669224000000|2022-11-23 17:20:00|16286.3|16226.3|16316.4|16256.4|16318.9|16258.9|16268.9|16208.9|0
1669224300000|2022-11-23 17:25:00|16313.9|16253.9|16278.9|16218.9|16318.9|16258.9|16273.9|16213.9|0
1669224600000|2022-11-23 17:30:00|16281.4|16221.4|16261.4|16201.4|16283.9|16223.9|16251.4|16191.4|0
1669224900000|2022-11-23 17:35:00|16263.9|16203.9|16256.4|16196.4|16268.9|16208.9|16256.4|16196.4|0
1669225200000|2022-11-23 17:40:00|16258.9|16198.9|16271.4|16211.4|16271.4|16211.4|16256.4|16196.4|0
1669225500000|2022-11-23 17:45:00|16268.9|16208.9|16268.9|16208.9|16268.9|16208.9|16263.9|16203.9|0
1669225800000|2022-11-23 17:50:00|16266.4|16206.4|16261.5|16201.5|16268.9|16208.9|16261.4|16201.4|0
1669226100000|2022-11-23 17:55:00|16261.4|16201.4|16261.5|16201.5|16261.5|16201.5|16258.9|16198.9|0
1669226400000|2022-11-23 18:00:00|16261.4|16201.4|16269|16209|16271.5|16211.5|16261.4|16201.4|0
1669226700000|2022-11-23 18:05:00|16268.9|16208.9|16264|16204|16269|16209|16264|16204|0
1669227000000|2022-11-23 18:10:00|16266.5|16206.5|16271.5|16211.5|16271.5|16211.5|16264|16204|0
1669227300000|2022-11-23 18:15:00|16269|16209|16289|16229|16291.5|16231.5|16269|16209|0
1669227600000|2022-11-23 18:20:00|16291.5|16231.5|16346.5|16286.5|16346.5|16286.5|16291.5|16231.5|0
1669227900000|2022-11-23 18:25:00|16349|16289|16339|16279|16381.5|16321.5|16329.1|16269.1|0
1669367700000|2022-11-25 09:15:00|16490.1|16470.1|16462.6|16442.6|16500.1|16480.1|16412.6|16392.6|375
1669368000000|2022-11-25 09:20:00|16465.1|16445.1|16487.6|16467.6|16487.6|16467.6|16437.6|16417.6|83
1669368300000|2022-11-25 09:25:00|16490.1|16470.1|16482.6|16442.6|16492.6|16472.6|16472.6|16442.6|31
1669368600000|2022-11-25 09:30:00|16470.1|16450.1|16437.6|16417.6|16470.1|16450.1|16432.6|16412.6|52
1669368900000|2022-11-25 09:35:00|16442.6|16422.6|16437.6|16417.6|16470.1|16450.1|16437.6|16417.6|14
1669369200000|2022-11-25 09:40:00|16432.6|16412.6|16472.6|16452.6|16472.6|16452.6|16427.6|16407.6|22
1669369500000|2022-11-25 09:45:00|16475.1|16455.1|16477.6|16437.6|16482.6|16457.6|16470.1|16437.6|24
1669369800000|2022-11-25 09:50:00|16470.1|16450.1|16437.6|16417.6|16470.1|16450.1|16437.6|16417.6|10
1669370100000|2022-11-25 09:55:00|16440.1|16420.1|16452.6|16432.6|16452.6|16432.6|16437.6|16417.6|18
1669370400000|2022-11-25 10:00:00|16450.1|16430.1|16452.6|16432.6|16467.6|16440.1|16447.6|16427.6|19
1669370700000|2022-11-25 10:05:00|16447.6|16427.6|16470.1|16450.1|16470.1|16450.1|16442.6|16422.6|32
1669371000000|2022-11-25 10:10:00|16472.6|16452.6|16465.1|16445.1|16472.6|16452.6|16462.6|16442.6|8
1669371300000|2022-11-25 10:15:00|16470.1|16450.1|16435.1|16415.1|16470.1|16450.1|16432.6|16412.6|29
1669371600000|2022-11-25 10:20:00|16432.6|16412.6|16452.6|16432.6|16460.1|16440.1|16432.6|16412.6|16
1669371900000|2022-11-25 10:25:00|16445.1|16425.1|16440.1|16420.1|16445.1|16425.1|16440.1|16420.1|5
1669372200000|2022-11-25 10:30:00|16442.6|16422.6|16450.1|16430.1|16457.6|16437.6|16435.1|16415.1|33
1669372500000|2022-11-25 10:35:00|16452.6|16432.6|16457.6|16437.6|16457.6|16437.6|16450.1|16430.1|5
1669372800000|2022-11-25 10:40:00|16455.1|16435.1|16432.6|16412.6|16455.1|16435.1|16430.1|16410.1|13
1669373100000|2022-11-25 10:45:00|16435.1|16415.1|16440.1|16420.1|16440.1|16420.1|16435.1|16415.1|4
1669373400000|2022-11-25 10:50:00|16437.6|16417.6|16437.6|16417.6|16440.1|16420.1|16437.6|16417.6|3
1669373700000|2022-11-25 10:55:00|16440.1|16420.1|16440.1|16420.1|16457.6|16437.6|16440.1|16420.1|11
1669374000000|2022-11-25 11:00:00|16447.6|16427.6|16420.1|16400.1|16460.1|16440.1|16420.1|16400.1|19
1669374300000|2022-11-25 11:05:00|16417.6|16357.6|16377.6|16357.6|16417.6|16375.1|16365.1|16345.1|35
1669374600000|2022-11-25 11:10:00|16377.7|16357.7|16395.1|16375.1|16407.6|16387.6|16377.7|16357.7|16
1669374900000|2022-11-25 11:15:00|16392.6|16372.6|16370.1|16350.1|16392.6|16372.6|16355.1|16335.1|40
1669375200000|2022-11-25 11:20:00|16367.7|16347.7|16390.1|16370.1|16390.1|16370.1|16367.6|16347.6|19
1669375500000|2022-11-25 11:25:00|16392.6|16372.6|16400.1|16380.1|16400.1|16380.1|16392.6|16372.6|16
1669375800000|2022-11-25 11:30:00|16405.1|16385.1|16420.1|16400.1|16427.6|16407.6|16405.1|16385.1|17
1669376100000|2022-11-25 11:35:00|16417.6|16397.6|16422.6|16402.6|16427.6|16407.6|16417.6|16397.6|10
1669376400000|2022-11-25 11:40:00|16427.6|16407.6|16420.1|16400.1|16430.1|16410.1|16420.1|16400.1|8
1669376700000|2022-11-25 11:45:00|16417.6|16397.6|16397.6|16377.6|16417.6|16397.6|16385.1|16365.1|21
1669377000000|2022-11-25 11:50:00|16400.1|16380.1|16410.1|16390.1|16415.1|16395.1|16400.1|16380.1|17
1669377300000|2022-11-25 11:55:00|16407.6|16387.6|16380.1|16360.1|16410.1|16390.1|16377.6|16357.6|18
1669377600000|2022-11-25 12:00:00|16385.1|16365.1|16365.1|16345.1|16397.6|16377.6|16360.1|16340.1|29
1669377900000|2022-11-25 12:05:00|16365.2|16345.2|16392.6|16372.6|16395.1|16375.1|16365.2|16345.2|17
1669378200000|2022-11-25 12:10:00|16387.6|16367.6|16365.1|16345.1|16387.6|16367.6|16357.6|16337.6|24
1669378500000|2022-11-25 12:15:00|16375.1|16355.1|16392.6|16372.6|16392.6|16372.6|16375.1|16355.1|12
1669378800000|2022-11-25 12:20:00|16392.7|16372.7|16427.6|16407.6|16427.6|16407.6|16392.7|16372.7|33
1669379100000|2022-11-25 12:25:00|16432.6|16412.6|16417.6|16397.6|16452.6|16432.6|16417.6|16397.6|35
1669379400000|2022-11-25 12:30:00|16420.1|16400.1|16425.1|16405.1|16427.6|16407.6|16420.1|16400.1|14
1669379700000|2022-11-25 12:35:00|16417.7|16397.7|16422.6|16402.6|16427.6|16407.6|16415.1|16395.1|26
1669380000000|2022-11-25 12:40:00|16420.1|16400.1|16415.1|16395.1|16430.1|16410.1|16415.1|16395.1|23
1669380300000|2022-11-25 12:45:00|16410.1|16390.1|16405.2|16385.2|16422.6|16402.6|16405.2|16385.2|11
1669380600000|2022-11-25 12:50:00|16402.7|16382.7|16442.6|16422.6|16445.1|16425.1|16402.7|16382.7|13
1669380900000|2022-11-25 12:55:00|16442.7|16422.7|16450.1|16430.1|16465.1|16445.1|16442.7|16422.7|36
1669381200000|2022-11-25 13:00:00|16445.1|16425.1|16420.1|16400.1|16460.1|16440.1|16410.1|16390.1|109
1669381500000|2022-11-25 13:05:00|16425.1|16405.1|16440.1|16420.1|16447.6|16427.6|16425.1|16405.1|48
1669381800000|2022-11-25 13:10:00|16437.6|16417.6|16417.6|16397.6|16437.7|16417.7|16417.6|16397.6|43
1669382100000|2022-11-25 13:15:00|16417.7|16397.7|16452.6|16432.6|16452.6|16432.6|16392.6|16372.6|54
1669382400000|2022-11-25 13:20:00|16455.1|16435.1|16470.1|16450.1|16470.1|16450.1|16450.2|16430.2|38
1669382700000|2022-11-25 13:25:00|16467.6|16447.6|16467.6|16447.6|16480.1|16460.1|16450.2|16430.2|67
1669383000000|2022-11-25 13:30:00|16467.7|16447.7|16495.1|16475.1|16507.6|16487.6|16467.7|16447.7|111
1669383300000|2022-11-25 13:35:00|16490.1|16470.1|16485.1|16465.1|16500.1|16480.1|16455.2|16435.2|153
1669383600000|2022-11-25 13:40:00|16482.6|16462.6|16487.6|16467.6|16487.6|16467.6|16475.1|16455.1|102
1669383900000|2022-11-25 13:45:00|16490.1|16470.1|16435.1|16415.1|16512.6|16492.6|16432.6|16412.6|133
1669384200000|2022-11-25 13:50:00|16432.6|16412.6|16395.2|16375.2|16435.1|16415.1|16395.2|16375.2|109
1669384500000|2022-11-25 13:55:00|16402.6|16382.6|16432.6|16412.6|16440.1|16420.1|16387.7|16367.7|48
1669384800000|2022-11-25 14:00:00|16435.1|16415.1|16407.7|16387.7|16435.1|16415.1|16400.1|16380.1|57
1669385100000|2022-11-25 14:05:00|16410.1|16390.1|16395.2|16375.2|16417.6|16397.6|16395.2|16375.2|43
1669385400000|2022-11-25 14:10:00|16395.1|16375.1|16327.6|16307.6|16420.1|16400.1|16320.1|16300.1|100
1669385700000|2022-11-25 14:15:00|16347.6|16327.6|16312.6|16292.6|16352.6|16332.6|16310.1|16290.1|70
1669386000000|2022-11-25 14:20:00|16310.1|16290.1|16265.2|16245.2|16310.1|16290.1|16260.2|16240.2|150
1669386300000|2022-11-25 14:25:00|16262.7|16242.7|16255.2|16235.2|16282.7|16262.7|16252.7|16232.7|122
1669386600000|2022-11-25 14:30:00|16252.7|16232.7|16262.7|16242.7|16337.6|16317.6|16252.7|16232.7|145
1669386900000|2022-11-25 14:35:00|16270.1|16250.1|16375.1|16355.1|16375.1|16355.1|16260.2|16240.2|148
1669387200000|2022-11-25 14:40:00|16372.6|16352.6|16397.6|16377.6|16397.6|16377.6|16357.6|16337.6|35
1669387500000|2022-11-25 14:45:00|16395.1|16375.1|16445|16425|16467.6|16447.5|16395.1|16375.1|86
1669387800000|2022-11-25 14:50:00|16447.5|16427.5|16420.1|16400.1|16462.6|16442.6|16420.1|16400.1|46
1669388100000|2022-11-25 14:55:00|16422.5|16402.5|16452.6|16432.6|16460|16440|16422.5|16402.5|54
1669388400000|2022-11-25 15:00:00|16455.1|16435.1|16485|16465|16492.5|16472.5|16450.1|16430.1|65
1669388700000|2022-11-25 15:05:00|16487.5|16467.5|16530|16510|16530|16510|16475.1|16455.1|137
1669389000000|2022-11-25 15:10:00|16542.5|16522.5|16622.4|16602.4|16622.4|16602.4|16542.5|16522.5|233
1669389300000|2022-11-25 15:15:00|16632.4|16612.4|16585|16565|16649.9|16629.9|16577.5|16557.5|136
1669389600000|2022-11-25 15:20:00|16580|16560|16567.5|16547.5|16605|16585|16562.5|16542.5|83
1669389900000|2022-11-25 15:25:00|16560|16540|16535|16515|16582.5|16562.5|16535|16515|62
1669390200000|2022-11-25 15:30:00|16532.5|16512.5|16577.5|16557.5|16612.5|16592.5|16532.5|16512.5|89
1669390500000|2022-11-25 15:35:00|16572.5|16552.5|16527.5|16507.5|16572.5|16552.5|16520|16497.5|79
1669390800000|2022-11-25 15:40:00|16530|16510|16544.9|16524.9|16557.5|16537.4|16525|16497.4|70
1669391100000|2022-11-25 15:45:00|16542.4|16522.4|16567.4|16547.4|16587.3|16567.3|16542.4|16522.4|62
1669391400000|2022-11-25 15:50:00|16564.9|16544.9|16599.9|16579.9|16607.4|16587.4|16559.9|16539.9|135
1669391700000|2022-11-25 15:55:00|16604.9|16584.9|16647.4|16627.4|16649.9|16629.9|16604.9|16584.9|81
1669392000000|2022-11-25 16:00:00|16649.9|16629.9|16677.4|16657.4|16682.4|16662.4|16649.9|16629.9|134
1669392300000|2022-11-25 16:05:00|16679.9|16659.9|16679.9|16659.9|16707.4|16687.4|16662.4|16642.4|132
1669392600000|2022-11-25 16:10:00|16677.5|16657.5|16667.4|16647.4|16707.4|16687.4|16667.4|16647.4|70
1669392900000|2022-11-25 16:15:00|16664.9|16644.9|16679.9|16659.9|16679.9|16659.9|16662.4|16642.4|26
1669393200000|2022-11-25 16:20:00|16677.5|16657.5|16630|16610|16682.4|16662.4|16627.5|16607.5|35
1669393500000|2022-11-25 16:25:00|16625|16605|16647.4|16627.4|16650|16630|16595|16575|71
1669393800000|2022-11-25 16:30:00|16649.9|16629.9|16657.4|16637.4|16659.9|16639.9|16649.9|16629.9|30
1669394100000|2022-11-25 16:35:00|16652.5|16632.5|16662.4|16642.4|16664.9|16644.9|16649.9|16629.9|40
1669394400000|2022-11-25 16:40:00|16660|16620|16629.9|16609.9|16660|16627.4|16617.5|16597.5|78
1669394700000|2022-11-25 16:45:00|16627.5|16607.5|16627.4|16607.4|16629.9|16609.9|16602.5|16582.5|31
1669395000000|2022-11-25 16:50:00|16624.9|16604.9|16614.9|16594.9|16627.4|16607.4|16614.9|16594.9|30
1669395300000|2022-11-25 16:55:00|16617.4|16597.4|16572.5|16552.5|16652.5|16632.5|16570.1|16550.1|85
1669395600000|2022-11-25 17:00:00|16580|16560|16575|16555|16587.5|16567.5|16555|16535|59
1669395900000|2022-11-25 17:05:00|16572.5|16552.5|16555|16535|16575|16555|16537.6|16517.6|58
1669396200000|2022-11-25 17:10:00|16550.1|16530.1|16530.1|16510.1|16552.5|16532.5|16527.6|16507.6|78
1669396500000|2022-11-25 17:15:00|16527.6|16507.6|16512.6|16492.6|16530|16510|16505.1|16485.1|70
1669396800000|2022-11-25 17:20:00|16510.1|16490.1|16527.5|16507.5|16527.5|16507.5|16485.1|16462.7|434
1669397100000|2022-11-25 17:25:00|16530|16510|16490.1|16470.1|16530.1|16510.1|16462.6|16442.6|182
1669397400000|2022-11-25 17:30:00|16487.6|16467.6|16492.6|16472.6|16497.5|16477.5|16475.1|16455.1|50
1669397700000|2022-11-25 17:35:00|16490.1|16470.1|16487.6|16467.6|16497.5|16477.5|16480.1|16460.1|49
1669398000000|2022-11-25 17:40:00|16485.1|16465.1|16462.6|16442.6|16485.1|16465.1|16462.6|16442.6|50
1669398300000|2022-11-25 17:45:00|16452.6|16432.6|16447.6|16427.6|16452.6|16432.6|16447.6|16427.6|39
1669398600000|2022-11-25 17:50:00|16442.6|16422.6|16450.1|16430.1|16452.6|16432.6|16440.1|16420.1|24
1669398900000|2022-11-25 17:55:00|16452.6|16432.6|16450.1|16430.1|16457.6|16437.6|16445.1|16425.1|46
1669399200000|2022-11-25 18:00:00|16445.1|16425.1|16435.1|16415.1|16445.1|16425.1|16430.1|16410.1|37
1669399500000|2022-11-25 18:05:00|16437.5|16417.5|16467.6|16447.6|16467.6|16447.6|16427.6|16407.6|85
1669399800000|2022-11-25 18:10:00|16470.1|16450.1|16477.6|16437.6|16492.6|16472.5|16465.1|16435.1|68
1669400100000|2022-11-25 18:15:00|16465.1|16445.1|16467.6|16447.6|16480.1|16460.1|16465.1|16437.6|14
1669400400000|2022-11-25 18:20:00|16465.1|16445.1|16447.6|16427.6|16467.6|16447.6|16447.6|16427.6|24
1669400700000|2022-11-25 18:25:00|16447.5|16427.5|16450|16430|16457.6|16435.1|16432.6|16412.6|64
1669626900000|2022-11-28 09:15:00|16352.8|16332.8|16298.1|16258.1|16362.9|16342.9|16288.1|16258.1|123
1669627200000|2022-11-28 09:20:00|16283.1|16263.1|16280.2|16260.2|16313.1|16288|16273.3|16253.3|70
1669627500000|2022-11-28 09:25:00|16268.2|16248.2|16200.9|16180.9|16268.3|16248.2|16161.1|16133.5|156
1669627800000|2022-11-28 09:30:00|16203.3|16183.3|16208.4|16188.4|16220.8|16200.8|16201|16181|51
1669628100000|2022-11-28 09:35:00|16208.5|16188.5|16171|16151|16208.5|16188.5|16171|16151|41
1669628400000|2022-11-28 09:40:00|16168.6|16148.6|16139|16119|16168.6|16148.6|16121.4|16101.4|175
1669628700000|2022-11-28 09:45:00|16138.9|16118.9|16160.8|16140.8|16163.3|16143.3|16116.4|16096.4|129
1669629000000|2022-11-28 09:50:00|16168.3|16148.3|16180.8|16160.8|16190.8|16170.8|16168.3|16148.3|45
1669629300000|2022-11-28 09:55:00|16180.9|16160.9|16200.7|16180.7|16200.7|16180.7|16180.9|16160.9|35
1669629600000|2022-11-28 10:00:00|16198.3|16178.3|16185.7|16165.7|16198.3|16178.3|16160.7|16140.7|54
1669629900000|2022-11-28 10:05:00|16183.2|16163.2|16170.7|16150.7|16183.2|16163.2|16143.4|16123.4|48
1669630200000|2022-11-28 10:10:00|16168.2|16148.2|16180.6|16160.6|16180.6|16160.6|16145.7|16125.7|41
1669630500000|2022-11-28 10:15:00|16185.7|16165.7|16188.1|16168.1|16205.7|16185.7|16185.7|16165.7|46
1669630800000|2022-11-28 10:20:00|16193.1|16173.1|16215.7|16195.7|16217.8|16197.8|16185.7|16165.7|40
1669631100000|2022-11-28 10:25:00|16220.5|16200.5|16215.7|16195.7|16220.7|16200.7|16215.7|16195.7|14
1669631400000|2022-11-28 10:30:00|16218.2|16198.2|16218.2|16198.2|16218.2|16198.2|16218.2|16198.2|16
1669631700000|2022-11-28 10:35:00|16220.7|16200.7|16195.7|16175.7|16228.2|16208.2|16195.7|16175.7|88
1669632000000|2022-11-28 10:40:00|16195.8|16175.8|16200.8|16180.8|16215.7|16195.7|16195.8|16175.8|55
1669632300000|2022-11-28 10:45:00|16203.3|16183.3|16278.3|16258.3|16283.3|16263.3|16203.3|16183.3|78
1669632600000|2022-11-28 10:50:00|16278.2|16258.2|16250.9|16230.9|16283.3|16263.3|16250.9|16230.9|28
1669632900000|2022-11-28 10:55:00|16253.4|16233.4|16260.8|16240.8|16273.2|16248.3|16253.3|16233.2|53
1669633200000|2022-11-28 11:00:00|16258.3|16238.3|16265.8|16245.8|16270.6|16250.6|16250.9|16230.9|22
1669633500000|2022-11-28 11:05:00|16268.3|16248.3|16260.8|16240.8|16268.3|16248.3|16248.5|16228.5|18
1669633800000|2022-11-28 11:10:00|16263.2|16243.2|16270.8|16250.8|16270.8|16250.8|16260.7|16240.7|15
1669634100000|2022-11-28 11:15:00|16288|16248|16325.9|16305.9|16325.9|16305.9|16273.4|16248|65
1669634400000|2022-11-28 11:20:00|16335.7|16315.7|16368.2|16348.2|16370.6|16350.6|16331|16311|97
1669634700000|2022-11-28 11:25:00|16370.7|16350.7|16355.7|16335.7|16390.7|16370.7|16355.7|16335.7|35
1669635000000|2022-11-28 11:30:00|16353.2|16333.2|16403.2|16383.2|16425.7|16405.7|16343.4|16323.4|190
1669635300000|2022-11-28 11:35:00|16408.2|16388.2|16371|16351|16433.2|16403.1|16371|16351|58
1669635600000|2022-11-28 11:40:00|16366|16346|16288.9|16268.9|16366|16346|16276.6|16246.6|101
1669635900000|2022-11-28 11:45:00|16284.1|16264.1|16291.5|16271.5|16291.5|16271.5|16258.9|16238.9|50
1669636200000|2022-11-28 11:50:00|16291.6|16271.6|16268.8|16228.8|16298.9|16278.9|16253.9|16228.8|39
1669636500000|2022-11-28 11:55:00|16263.7|16243.7|16256.2|16236.2|16263.7|16243.7|16243.9|16223.9|22
1669636800000|2022-11-28 12:00:00|16258.6|16238.6|16281.2|16261.2|16293.7|16273.7|16258.6|16238.6|31
1669637100000|2022-11-28 12:05:00|16283.6|16263.6|16251.3|16231.3|16283.7|16263.7|16248.7|16228.7|23
1669637400000|2022-11-28 12:10:00|16253.8|16233.8|16306.2|16286.2|16318.7|16286.2|16253.8|16233.8|44
1669637700000|2022-11-28 12:15:00|16318.7|16278.7|16268.7|16248.7|16323.6|16296.1|16268.7|16248.7|29
1669638000000|2022-11-28 12:20:00|16263.7|16243.7|16283.7|16243.7|16283.7|16251.2|16256.3|16236.3|8
1669638300000|2022-11-28 12:25:00|16298.7|16263.7|16268.7|16248.7|16298.7|16278.7|16268.7|16248.7|32
1669638600000|2022-11-28 12:30:00|16266.3|16246.3|16211.6|16191.6|16266.3|16246.3|16211.6|16191.6|54
1669638900000|2022-11-28 12:35:00|16213.9|16193.9|16208.9|16188.9|16216.4|16196.4|16201.6|16181.6|38
1669639200000|2022-11-28 12:40:00|16223.8|16183.8|16243.8|16203.8|16243.8|16206.4|16208.9|16183.8|20
1669639500000|2022-11-28 12:45:00|16238.8|16218.8|16241.4|16221.4|16248.8|16228.8|16238.8|16218.8|16
1669639800000|2022-11-28 12:50:00|16246.3|16226.3|16244.2|16224.2|16258.9|16238.9|16241.4|16221.4|44
1669640100000|2022-11-28 12:55:00|16244.1|16224.1|16243.9|16223.9|16253.9|16233.9|16243.9|16223.9|13
1669640400000|2022-11-28 13:00:00|16246.4|16226.4|16231.7|16211.7|16293.9|16273.9|16226.7|16206.7|243
1669640700000|2022-11-28 13:05:00|16226.7|16206.7|16139.3|16119.3|16231.7|16211.7|16119.4|16099.4|214
1669641000000|2022-11-28 13:10:00|16144.1|16124.1|16199.1|16179.1|16199.1|16179.1|16144.1|16124.1|84
1669641300000|2022-11-28 13:15:00|16187.1|16167.1|16136.8|16116.8|16187.1|16167.1|16131.9|16111.9|65
1669641600000|2022-11-28 13:20:00|16139.2|16119.2|16169.1|16149.1|16169.1|16149.1|16131.6|16109|101
1669641900000|2022-11-28 13:25:00|16169.4|16149.4|16171.4|16151.4|16179|16151.4|16136.5|16114.1|62
1669642200000|2022-11-28 13:30:00|16173.8|16153.8|16216.6|16196.6|16239|16219|16161.6|16141.6|121
1669642500000|2022-11-28 13:35:00|16214.2|16194.2|16166.6|16146.6|16214.2|16194.2|16164.2|16144.2|44
1669642800000|2022-11-28 13:40:00|16164.1|16144.1|16151.7|16131.7|16164.1|16144.1|16151.7|16131.7|52
1669643100000|2022-11-28 13:45:00|16154.2|16134.2|16052.1|16032.1|16154.3|16134.3|16049.5|16029.5|178
1669643400000|2022-11-28 13:50:00|16049.7|16029.7|16066.9|16046.9|16069.4|16049.4|16049.4|16029.4|134
1669643700000|2022-11-28 13:55:00|16064.5|16044.5|16126.8|16106.8|16126.8|16106.8|16027|16007|236
1669644000000|2022-11-28 14:00:00|16129.1|16109.1|16124.3|16104.3|16131.6|16111.6|16114.3|16094.3|54
1669644300000|2022-11-28 14:05:00|16121.7|16101.7|16099.2|16079.2|16121.7|16101.7|16071.8|16051.8|121
1669644600000|2022-11-28 14:10:00|16101.6|16081.6|16106.7|16086.7|16114.2|16094.2|16091.7|16071.7|58
1669644900000|2022-11-28 14:15:00|16101.9|16081.9|16111.5|16091.5|16111.5|16091.5|16094.2|16069.3|55
1669645200000|2022-11-28 14:20:00|16109|16089|16181.1|16161.1|16181.2|16161.1|16101.5|16081.5|183
1669645500000|2022-11-28 14:25:00|16171.5|16151.5|16218.6|16198.6|16218.6|16198.6|16141.3|16121.3|198
1669645800000|2022-11-28 14:30:00|16221|16201|16226.1|16206.1|16236.1|16216.1|16201.1|16181.1|88
1669646100000|2022-11-28 14:35:00|16228.5|16208.5|16226.2|16206.2|16241.1|16221.1|16213.6|16193.6|100
1669646400000|2022-11-28 14:40:00|16228.6|16208.6|16236.2|16216.2|16261.1|16241.1|16228.6|16208.6|91
1669646700000|2022-11-28 14:45:00|16228.6|16208.6|16211.4|16191.4|16246.1|16226.1|16211.4|16191.4|79
1669647000000|2022-11-28 14:50:00|16213.8|16193.8|16216.3|16196.3|16221.2|16201.2|16213.8|16193.8|42
1669647300000|2022-11-28 14:55:00|16218.8|16198.8|16211.4|16191.4|16253.7|16233.7|16206.5|16183.7|90
1669647600000|2022-11-28 15:00:00|16208.6|16188.6|16191|16171|16211.3|16191.3|16148.7|16128.7|98
1669647900000|2022-11-28 15:05:00|16188.6|16168.6|16176.3|16156.3|16191.1|16171.1|16148.9|16128.9|76
1669648200000|2022-11-28 15:10:00|16171.5|16151.5|16196.1|16176.1|16196.1|16176.1|16161.3|16141.3|41
1669648500000|2022-11-28 15:15:00|16198.5|16178.5|16238.4|16218.4|16238.4|16218.4|16196.1|16176.1|65
1669648800000|2022-11-28 15:20:00|16240.8|16220.8|16270.8|16250.8|16290.8|16270.8|16240.8|16220.8|156
1669649100000|2022-11-28 15:25:00|16275.7|16255.7|16310.6|16290.6|16338|16318|16275.7|16255.7|249
1669649400000|2022-11-28 15:30:00|16313.1|16293.1|16338.2|16318.2|16348.1|16328.1|16313.1|16293.1|69
1669649700000|2022-11-28 15:35:00|16335.7|16315.7|16393.1|16373.1|16410.6|16390.6|16335.7|16315.7|162
1669650000000|2022-11-28 15:40:00|16395.5|16375.5|16395.6|16375.6|16425.5|16405.5|16395.5|16373.4|139
1669650300000|2022-11-28 15:45:00|16398.2|16378.2|16363.3|16343.3|16398.2|16378.2|16348.2|16328.1|87
1669650600000|2022-11-28 15:50:00|16368.3|16348.3|16360.8|16340.8|16403.3|16370.9|16360.8|16340.8|34
1669650900000|2022-11-28 15:55:00|16358.4|16338.4|16400.7|16380.7|16405.8|16385.8|16358.4|16338.4|132
1669651200000|2022-11-28 16:00:00|16398.3|16378.3|16383.3|16363.3|16423|16403|16383.3|16363.3|56
1669651500000|2022-11-28 16:05:00|16383.4|16363.4|16345.9|16325.9|16383.6|16363.4|16341|16321|45
1669651800000|2022-11-28 16:10:00|16343.5|16323.5|16333.4|16313.4|16360.9|16340.9|16333.4|16313.4|57
1669652100000|2022-11-28 16:15:00|16330.9|16310.9|16340.9|16320.9|16340.9|16320.9|16328.4|16308.4|33
1669652400000|2022-11-28 16:20:00|16340.7|16320.7|16310.9|16290.9|16340.7|16320.7|16308.4|16288.4|34
1669652700000|2022-11-28 16:25:00|16308.5|16288.5|16276.1|16256.1|16308.5|16288.5|16276|16256|118
1669653000000|2022-11-28 16:30:00|16283.7|16243.7|16233.7|16213.7|16283.7|16256.1|16231.3|16211.3|94
1669653300000|2022-11-28 16:35:00|16231.3|16211.3|16246.1|16226.1|16268.5|16248.5|16206.3|16186.3|235
1669653600000|2022-11-28 16:40:00|16246.2|16226.2|16293.8|16273.8|16296.3|16276.3|16246.2|16226.2|93
1669653900000|2022-11-28 16:45:00|16296.3|16276.3|16313.5|16293.5|16313.5|16293.5|16286.3|16266.3|48
1669654200000|2022-11-28 16:50:00|16316|16296|16328.7|16308.7|16331.2|16311.2|16316|16296|33
1669654500000|2022-11-28 16:55:00|16331.1|16311.1|16316|16296|16343.6|16323.6|16293.7|16273.7|64
1669654800000|2022-11-28 17:00:00|16318.6|16298.6|16316.1|16296.1|16326|16306|16281.1|16261.1|69
1669655100000|2022-11-28 17:05:00|16320.9|16300.9|16308.6|16288.6|16336.1|16316.1|16308.6|16288.6|44
1669655400000|2022-11-28 17:10:00|16311|16291|16288.6|16268.6|16311.1|16291.1|16283.6|16263.6|64
1669655700000|2022-11-28 17:15:00|16288.7|16268.7|16291|16271|16298.6|16278.6|16281.2|16261.2|32
1669656000000|2022-11-28 17:20:00|16293.5|16273.5|16291.1|16271.1|16348.6|16328.6|16278.6|16258.6|450
1669656300000|2022-11-28 17:25:00|16288.7|16268.7|16273.5|16253.5|16298.6|16278.6|16266.2|16246.2|187
1669656600000|2022-11-28 17:30:00|16268.7|16248.7|16316.1|16296.1|16318.6|16298.6|16268.6|16248.6|93
1669656900000|2022-11-28 17:35:00|16318.6|16298.6|16328.7|16308.7|16333.6|16313.6|16313.7|16293.7|69
1669657200000|2022-11-28 17:40:00|16331.1|16311.1|16336.1|16316.1|16336.1|16316.1|16326.1|16306.1|57
1669657500000|2022-11-28 17:45:00|16336|16316|16313.6|16293.6|16336|16316|16311.1|16291.1|80
1669657800000|2022-11-28 17:50:00|16311.2|16291.2|16303.7|16283.7|16313.6|16293.6|16301.4|16281.4|36
1669658100000|2022-11-28 17:55:00|16306.1|16286.1|16298.7|16278.7|16306.1|16286.1|16291.2|16271.2|61
1669658400000|2022-11-28 18:00:00|16296.3|16276.3|16333.6|16313.6|16341|16321|16296.2|16276.2|61
1669658700000|2022-11-28 18:05:00|16341.1|16321.1|16348.6|16328.6|16348.6|16328.6|16338.6|16318.6|24
1669659000000|2022-11-28 18:10:00|16351.1|16331.1|16331.1|16311.1|16351.1|16331.1|16331.1|16311.1|29
1669659300000|2022-11-28 18:15:00|16333.6|16313.6|16328.6|16308.6|16346|16326|16326.1|16306.1|69
1669659600000|2022-11-28 18:20:00|16326.1|16306.1|16291.2|16271.2|16328.6|16308.6|16278.9|16258.9|181
1669659900000|2022-11-28 18:25:00|16293.6|16273.6|16311.2|16291.2|16313.6|16293.6|16291.2|16271.2|147
1669713300000|2022-11-29 09:15:00|16256.1|16236.1|16295.7|16275.7|16348.3|16325.7|16241.3|16214.1|93
1669713600000|2022-11-29 09:20:00|16296|16276|16358.1|16338.1|16358.1|16338.1|16296|16276|42
1669713900000|2022-11-29 09:25:00|16360.5|16340.5|16358.1|16318.1|16373.1|16353.1|16340.6|16318.1|40
1669714200000|2022-11-29 09:30:00|16345.7|16325.7|16368|16348|16368.1|16348.1|16345.6|16325.6|20
1669714500000|2022-11-29 09:35:00|16368.1|16348.1|16318.1|16298.1|16370.6|16350.6|16318.1|16298.1|48
1669714800000|2022-11-29 09:40:00|16313.1|16293.1|16275.6|16255.6|16313.1|16293.1|16270.7|16250.7|34
1669715100000|2022-11-29 09:45:00|16283.1|16263.1|16310.6|16290.6|16310.6|16290.6|16283.1|16263.1|19
1669715400000|2022-11-29 09:50:00|16308.1|16288.1|16305.5|16285.5|16310.6|16290.6|16303.1|16283.1|2
1669715700000|2022-11-29 09:55:00|16307.9|16287.9|16313|16293|16313|16293|16305.6|16285.6|6
1669716000000|2022-11-29 10:00:00|16315.4|16295.4|16343.1|16323.1|16343.1|16323.1|16315.4|16295.4|11
1669716300000|2022-11-29 10:05:00|16347.9|16327.9|16338.1|16318.1|16348.1|16328.1|16338.1|16318.1|6
1669716600000|2022-11-29 10:10:00|16340.6|16320.6|16338|16318|16350.6|16330.6|16335.6|16315.6|17
1669716900000|2022-11-29 10:15:00|16338.1|16318.1|16393|16373|16395.4|16375.4|16338.1|16318.1|27
1669717200000|2022-11-29 10:20:00|16388.1|16368.1|16410.6|16390.6|16410.6|16390.6|16380.6|16360.6|142
1669717500000|2022-11-29 10:25:00|16413|16393|16475.6|16455.6|16500.5|16480.5|16413|16393|124
1669717800000|2022-11-29 10:30:00|16475.7|16455.7|16465.5|16445.5|16503|16483|16463|16438|42
1669718100000|2022-11-29 10:35:00|16468|16448|16463.1|16443.1|16470.5|16450.5|16458.2|16438.2|18
1669718400000|2022-11-29 10:40:00|16465.6|16445.6|16470.4|16450.4|16470.4|16450.4|16450.6|16430.6|34
1669718700000|2022-11-29 10:45:00|16468|16448|16438|16418|16468|16448|16435.5|16415.5|29
1669719000000|2022-11-29 10:50:00|16435.6|16415.6|16420.2|16400.2|16435.6|16415.6|16412.9|16392.9|10
1669719300000|2022-11-29 10:55:00|16415.4|16395.4|16427.9|16407.9|16432.9|16412.9|16405.4|16385.4|50
1669719600000|2022-11-29 11:00:00|16430.2|16410.2|16415.4|16395.4|16430.4|16410.4|16408|16388|41
1669719900000|2022-11-29 11:05:00|16413|16393|16398|16378|16413|16393|16385.6|16365.6|66
1669720200000|2022-11-29 11:10:00|16393.2|16373.2|16385.4|16365.4|16393.2|16373.2|16380.6|16360.6|12
1669720500000|2022-11-29 11:15:00|16385.5|16365.5|16428.1|16408.1|16440.4|16420.4|16385.5|16365.5|73
1669720800000|2022-11-29 11:20:00|16430.5|16410.5|16470.6|16450.6|16473.1|16453.1|16428.1|16408.1|6
1669721100000|2022-11-29 11:25:00|16468.1|16448.1|16458|16438|16468.1|16448.1|16443.2|16415.9|43
1669721400000|2022-11-29 11:30:00|16458.1|16438.1|16465.7|16445.7|16465.7|16445.7|16458|16438|4
1669721700000|2022-11-29 11:35:00|16468.1|16448.1|16483.2|16463.2|16488.2|16468.2|16465.7|16445.7|45
1669722000000|2022-11-29 11:40:00|16483.1|16463.1|16495.7|16475.7|16498|16478|16468.4|16448.4|37
1669722300000|2022-11-29 11:45:00|16500.7|16480.7|16495.9|16475.9|16500.7|16480.7|16485.9|16465.9|34
1669722600000|2022-11-29 11:50:00|16498.2|16478.2|16598.1|16578.1|16598.1|16578.1|16498.2|16478.2|158
1669722900000|2022-11-29 11:55:00|16595.6|16575.6|16583|16563|16613.1|16593.1|16576.2|16556.2|114
1669723200000|2022-11-29 12:00:00|16580.6|16560.6|16583.2|16563.2|16610.5|16590.5|16568.2|16548.2|63
1669723500000|2022-11-29 12:05:00|16585.6|16565.6|16630.6|16610.6|16648.1|16628.1|16585.6|16565.6|104
1669723800000|2022-11-29 12:10:00|16633.1|16613.1|16663.1|16643.1|16663.1|16643.1|16630.6|16610.6|86
1669724100000|2022-11-29 12:15:00|16665.5|16645.5|16747.9|16727.9|16762.9|16742.9|16665.5|16645.5|211
1669724400000|2022-11-29 12:20:00|16750.3|16730.3|16748|16728|16755.4|16735.4|16722.9|16702.9|98
1669724700000|2022-11-29 12:25:00|16747.9|16727.9|16770|16750|16784.9|16764.9|16740.4|16717.6|87
1669725000000|2022-11-29 12:30:00|16770.1|16750.1|16812.6|16792.6|16869.9|16849.9|16765.3|16745.3|354
1669725300000|2022-11-29 12:35:00|16812.5|16792.5|16757.8|16737.8|16812.5|16792.5|16726|16706|126
1669725600000|2022-11-29 12:40:00|16755.4|16735.4|16778|16758|16790.4|16770.4|16726|16703.5|123
1669725900000|2022-11-29 12:45:00|16775.6|16755.6|16745.4|16725.4|16782.9|16755.6|16745.4|16722.9|55
1669726200000|2022-11-29 12:50:00|16747.9|16727.9|16750.4|16730.4|16757.9|16737.9|16747.9|16727.9|19
1669726500000|2022-11-29 12:55:00|16752.9|16732.9|16780.4|16760.4|16795.4|16775.4|16750.4|16730.4|58
1669726800000|2022-11-29 13:00:00|16775.6|16755.6|16812.8|16792.8|16812.8|16792.8|16768.1|16748.1|174
1669727100000|2022-11-29 13:05:00|16813|16793|16840.1|16820.1|16865.4|16845.4|16813|16793|237
1669727400000|2022-11-29 13:10:00|16840.3|16820.3|16818|16798|16840.4|16820.4|16778.4|16758.4|135
1669727700000|2022-11-29 13:15:00|16820.5|16800.5|16810.5|16790.5|16828|16808|16793|16773|100
1669728000000|2022-11-29 13:20:00|16808|16788|16793|16773|16835.5|16815.5|16790.5|16770.5|116
1669728300000|2022-11-29 13:25:00|16790.5|16770.5|16810|16770|16812.9|16792.9|16780.7|16760.7|79
1669728600000|2022-11-29 13:30:00|16811.9|16791.9|16830.4|16810.4|16905.1|16885.1|16811.9|16791.9|327
1669728900000|2022-11-29 13:35:00|16835.4|16815.4|16890.4|16870.4|16890.4|16870.4|16835.4|16815.4|125
1669729200000|2022-11-29 13:40:00|16895.4|16875.4|16930|16910|16934.9|16914.9|16892.5|16872.5|173
1669729500000|2022-11-29 13:45:00|16934.8|16914.8|16932.6|16912.6|16940|16920|16870.4|16850.4|129
1669729800000|2022-11-29 13:50:00|16930.1|16910.1|16897.6|16877.6|16939.8|16919.8|16895.1|16875.1|126
1669730100000|2022-11-29 13:55:00|16895.1|16875.1|16872.9|16852.9|16897.8|16877.8|16860.3|16840.3|147
1669730400000|2022-11-29 14:00:00|16867.9|16847.9|16833.3|16813.3|16867.9|16847.9|16830.8|16810.8|280
1669730700000|2022-11-29 14:05:00|16813.3|16793.3|16818.4|16798.4|16835.8|16815.8|16795.6|16775.6|127
1669731000000|2022-11-29 14:10:00|16815.9|16795.9|16820.6|16800.6|16820.8|16800.8|16795.9|16775.9|136
1669731300000|2022-11-29 14:15:00|16823|16803|16875.5|16855.5|16885.6|16865.6|16820.6|16800.6|102
1669731600000|2022-11-29 14:20:00|16875.6|16855.6|16895.4|16875.4|16915.5|16895.5|16875.6|16855.6|173
1669731900000|2022-11-29 14:25:00|16890.6|16870.6|16863.3|16823.3|16890.6|16870.6|16805.9|16785.9|69
1669732200000|2022-11-29 14:30:00|16860.4|16840.4|16883|16863|16898|16878|16860.4|16840.4|79
1669732500000|2022-11-29 14:35:00|16890.5|16870.5|16905.6|16885.6|16915.4|16895.4|16890.5|16870.5|185
1669732800000|2022-11-29 14:40:00|16903.3|16883.3|16845.6|16825.6|16908.1|16888.1|16843.3|16823.3|109
1669733100000|2022-11-29 14:45:00|16848.1|16828.1|16870.4|16850.4|16888.1|16868.1|16833.4|16813.4|143
1669733400000|2022-11-29 14:50:00|16868|16848|16858.3|16838.3|16890.1|16870.1|16850.6|16830.6|163
1669733700000|2022-11-29 14:55:00|16858.1|16838.1|16860.8|16840.8|16870.6|16850.6|16845.6|16825.6|105
1669734000000|2022-11-29 15:00:00|16860.6|16840.6|16825.9|16805.9|16860.6|16840.6|16809|16789|97
1669734300000|2022-11-29 15:05:00|16826|16806|16771.1|16751.1|16843.8|16823.3|16768.8|16748.8|134
1669734600000|2022-11-29 15:10:00|16768.8|16748.8|16808.4|16788.4|16808.4|16788.4|16768.8|16748.8|93
1669734900000|2022-11-29 15:15:00|16808.5|16788.5|16828.3|16808.3|16828.3|16808.3|16803.4|16783.4|146
1669735200000|2022-11-29 15:20:00|16833|16813|16883.3|16863.3|16883.3|16863.3|16833|16813|72
1669735500000|2022-11-29 15:25:00|16885.6|16865.6|16851|16831|16893.1|16873.1|16851|16831|114
1669735800000|2022-11-29 15:30:00|16851.1|16831.1|16873.4|16853.4|16873.4|16853.4|16850.9|16830.9|76
1669736100000|2022-11-29 15:35:00|16875.9|16855.9|16908.5|16888.5|16925.8|16905.8|16851|16831|213
1669736400000|2022-11-29 15:40:00|16910.9|16890.9|16880.9|16860.9|16910.9|16890.9|16880.9|16860.9|87
1669736700000|2022-11-29 15:45:00|16878.5|16858.5|16883.3|16863.3|16903.1|16883.1|16873.4|16853.4|71
1669737000000|2022-11-29 15:50:00|16888|16868|16841|16821|16908.4|16885.9|16840.9|16820.9|65
1669737300000|2022-11-29 15:55:00|16843.4|16823.4|16905.9|16885.9|16905.9|16885.9|16843.4|16823.4|90
1669737600000|2022-11-29 16:00:00|16908.4|16888.4|16890.9|16870.9|16920.9|16900.9|16890.9|16870.9|54
1669737900000|2022-11-29 16:05:00|16895.6|16875.6|16945.5|16925.5|16945.9|16925.9|16895.6|16875.6|226
1669738200000|2022-11-29 16:10:00|16943.1|16923.1|16895.6|16875.6|16950.4|16930.4|16891|16871|205
1669738500000|2022-11-29 16:15:00|16895.8|16875.8|16925.6|16905.6|16930.6|16910.6|16895.8|16875.8|124
1669738800000|2022-11-29 16:20:00|16928.1|16908.1|16905.5|16885.5|16945.5|16925.5|16900.8|16880.8|95
1669739100000|2022-11-29 16:25:00|16903.1|16883.1|16873.1|16853.1|16913|16893|16870.8|16850.8|84
1669739400000|2022-11-29 16:30:00|16870.8|16850.8|16910.8|16890.8|16918.1|16898.1|16868.1|16848.1|67
1669739700000|2022-11-29 16:35:00|16913.1|16893.1|16925.5|16905.5|16940.5|16920.5|16913.1|16893.1|88
1669740000000|2022-11-29 16:40:00|16927.9|16907.9|16948.1|16928.1|16948.1|16928.1|16910.6|16890.5|114
1669740300000|2022-11-29 16:45:00|16948.4|16928.4|16943.1|16923.1|16953.1|16933.1|16940.6|16920.6|121
1669740600000|2022-11-29 16:50:00|16940.6|16920.6|16928|16908|16940.6|16920.6|16923.1|16903.1|76
1669740900000|2022-11-29 16:55:00|16925.6|16905.6|16922.9|16902.9|16940.4|16920.4|16913|16893|81
1669741200000|2022-11-29 17:00:00|16915.4|16895.4|16898.1|16878.1|16915.4|16895.4|16895.6|16875.6|84
1669741500000|2022-11-29 17:05:00|16900.5|16880.5|16928|16908|16928|16908|16893.3|16873.3|64
1669741800000|2022-11-29 17:10:00|16930.5|16910.5|16933.1|16913.1|16943.1|16923.1|16925.8|16905.8|96
1669742100000|2022-11-29 17:15:00|16930.6|16910.6|16913.3|16893.3|16930.6|16910.6|16905.4|16885.4|73
1669742400000|2022-11-29 17:20:00|16913.1|16893.1|16911|16891|16920.5|16900.5|16878.5|16858.5|536
1669742700000|2022-11-29 17:25:00|16913.4|16893.4|16923.7|16903.7|16926.2|16906.2|16913.4|16893.4|168
1669743000000|2022-11-29 17:30:00|16921.3|16901.3|16896.3|16876.3|16921.3|16901.3|16896.3|16876.3|111
1669743300000|2022-11-29 17:35:00|16898.7|16878.7|16878.9|16858.9|16898.8|16878.8|16878.9|16858.9|83
1669743600000|2022-11-29 17:40:00|16878.8|16858.8|16893.9|16873.9|16893.9|16873.9|16876.3|16856.3|94
1669743900000|2022-11-29 17:45:00|16896.4|16876.4|16879.4|16859.4|16896.4|16876.4|16879.3|16859.3|115
1669744200000|2022-11-29 17:50:00|16877.1|16857.1|16863.9|16843.9|16879.4|16859.4|16851.9|16831.9|99
1669744500000|2022-11-29 17:55:00|16869.1|16849.1|16884.1|16864.1|16884.1|16864.1|16856.9|16836.9|148
1669744800000|2022-11-29 18:00:00|16884.2|16864.2|16854.3|16834.3|16884.2|16864.2|16854.3|16834.3|56
1669745100000|2022-11-29 18:05:00|16851.8|16831.8|16864.1|16844.1|16864.1|16844.1|16849.2|16829.2|26
1669745400000|2022-11-29 18:10:00|16866.4|16846.4|16874.4|16854.4|16874.4|16854.4|16864.2|16844.2|31
1669745700000|2022-11-29 18:15:00|16874.6|16854.6|16884.2|16864.2|16884.2|16864.2|16864.4|16844.4|89
1669746000000|2022-11-29 18:20:00|16886.6|16866.6|16874.4|16854.4|16899.4|16879.4|16872.1|16852.1|204
1669746300000|2022-11-29 18:25:00|16876.8|16856.8|16871.4|16851.4|16884.4|16864.4|16856.7|16836.7|165
1669799700000|2022-11-30 09:15:00|16946.5|16926.5|16936.8|16916.8|16948.8|16926.5|16901.9|16879.4|131
1669800000000|2022-11-30 09:20:00|16939.3|16919.3|16941.8|16921.8|16941.9|16921.9|16936.9|16916.9|32
1669800300000|2022-11-30 09:25:00|16944.1|16924.1|16924.4|16904.4|16956.6|16936.6|16924.4|16904.4|123
1669800600000|2022-11-30 09:30:00|16922.1|16902.1|16916.8|16896.8|16922.1|16902.1|16916.8|16896.8|31
1669800900000|2022-11-30 09:35:00|16919.3|16899.3|16936.8|16916.8|16941.8|16921.8|16919.3|16899.3|26
1669801200000|2022-11-30 09:40:00|16939.3|16919.3|16941.8|16921.8|16941.8|16921.8|16924.1|16904.1|27
1669801500000|2022-11-30 09:45:00|16944.1|16924.1|16946.9|16926.9|16956.6|16936.6|16939.4|16919.4|34
1669801800000|2022-11-30 09:50:00|16949.3|16929.3|16929.6|16909.6|16954.6|16929.3|16929.4|16894.6|13
1669802100000|2022-11-30 09:55:00|16929.4|16909.4|16946.9|16926.9|16946.9|16926.9|16929.4|16909.4|8
1669802400000|2022-11-30 10:00:00|16987.2|16967.2|17008.5|16988.5|17008.8|16988.8|16987.2|16967.2|210
1669802700000|2022-11-30 10:05:00|17013.5|16993.5|17033.4|17013.4|17038.2|17018.2|17013.5|16993.5|84
1669803000000|2022-11-30 10:10:00|17035.7|17015.7|17048.4|17028.4|17048.4|17028.4|17033.5|17013.5|47
1669803300000|2022-11-30 10:15:00|17048.5|17028.5|17035.7|17015.7|17048.5|17028.5|17035.7|17015.7|50
1669803600000|2022-11-30 10:20:00|17031|17011|16996.2|16976.2|17033.2|17013.2|16991.3|16971.3|81
1669803900000|2022-11-30 10:25:00|16991.5|16971.5|16991.3|16971.3|16993.8|16973.8|16988.8|16968.8|9
1669804200000|2022-11-30 10:30:00|16993.7|16973.7|17001.3|16981.3|17006.3|16986.3|16989|16969|17
1669804500000|2022-11-30 10:35:00|17001.5|16981.5|17016.5|16996.5|17021.2|17001.2|17001.5|16981.5|13
1669804800000|2022-11-30 10:40:00|17007.1|16987.1|16996.5|16976.5|17007.1|16987.1|16996.5|16976.5|5
1669805100000|2022-11-30 10:45:00|16994.1|16974.1|16989.3|16969.3|16994.1|16974.1|16989.3|16969.3|2
1669805400000|2022-11-30 10:50:00|16974.6|16954.6|16939.4|16919.4|16974.6|16954.6|16931.9|16911.9|46
1669805700000|2022-11-30 10:55:00|16941.8|16921.8|16956.8|16936.8|16956.8|16936.8|16924.6|16904.6|50
1669806000000|2022-11-30 11:00:00|16956.5|16936.5|16963.8|16943.8|16976.3|16956.3|16954.1|16934.1|30
1669806300000|2022-11-30 11:05:00|16966.3|16946.3|16961.3|16941.3|16966.3|16946.3|16961.3|16941.3|4
1669806600000|2022-11-30 11:10:00|16963.7|16943.7|16998.8|16978.8|17006.3|16986.3|16963.7|16943.7|28
1669806900000|2022-11-30 11:15:00|16996.5|16976.5|16973.8|16953.8|16996.5|16976.5|16951.3|16931.3|15
1669807200000|2022-11-30 11:20:00|16968.8|16948.8|16988.7|16968.7|16988.7|16968.7|16966.3|16946.3|16
1669807500000|2022-11-30 11:25:00|16988.8|16968.8|16993.7|16973.7|16993.7|16973.7|16988.8|16968.8|5
1669807800000|2022-11-30 11:30:00|16991.3|16971.3|16989|16969|16993.8|16973.8|16989|16969|6
1669808100000|2022-11-30 11:35:00|16988.8|16968.8|16996.3|16976.3|16996.3|16976.3|16988.8|16968.8|7
1669808400000|2022-11-30 11:40:00|17001|16981|16996.3|16976.3|17003.8|16983.8|16993.8|16973.8|11
1669808700000|2022-11-30 11:45:00|16998.7|16978.7|16971.2|16951.2|16998.8|16978.8|16971.2|16951.2|37
1669809000000|2022-11-30 11:50:00|16976|16956|16941.6|16921.6|16976|16956|16928.8|16908.8|33
1669809300000|2022-11-30 11:55:00|16944|16924|16948.9|16928.9|16948.9|16928.9|16941.5|16921.5|9
1669809600000|2022-11-30 12:00:00|16943.9|16923.9|16931.4|16911.4|16943.9|16923.9|16928.9|16908.9|9
1669809900000|2022-11-30 12:05:00|16933.9|16913.9|16993.6|16973.6|16993.6|16973.6|16926.4|16906.4|56
1669810200000|2022-11-30 12:10:00|16995.9|16975.9|17011.1|16991.1|17023.4|17001.1|16995.9|16975.9|84
1669810500000|2022-11-30 12:15:00|17008.4|16988.4|16993.6|16973.6|17008.4|16988.4|16993.6|16973.6|38
1669810800000|2022-11-30 12:20:00|17029.9|17009.9|17038.3|17018.3|17038.3|17018.3|17023.6|17003.6|67
1669811100000|2022-11-30 12:25:00|17041.1|17021.1|17031.2|17011.2|17058.6|17038.6|17031.1|17011.1|87
1669811400000|2022-11-30 12:30:00|17033.6|17013.6|17011.1|16991.1|17033.7|17013.7|17003.6|16983.6|123
1669811700000|2022-11-30 12:35:00|17011.2|16991.2|17016.2|16996.2|17023.6|17003.6|17011.2|16991.2|20
1669812000000|2022-11-30 12:40:00|17011.5|16991.5|17013.7|16993.7|17018.4|16998.4|17008.9|16988.9|8
1669812300000|2022-11-30 12:45:00|17011.2|16991.2|17013.7|16993.7|17018.6|16998.6|17011.2|16991.2|7
1669812600000|2022-11-30 12:50:00|17013.6|16993.6|17023.7|17003.7|17023.7|17003.7|16998.7|16978.7|24
1669812900000|2022-11-30 12:55:00|17026.1|17006.1|17011.4|16991.4|17026.1|17006.1|16996.4|16976.4|59
1669813200000|2022-11-30 13:00:00|17004.2|16984.2|16931.8|16911.8|17004.2|16984.2|16881.7|16861.7|307
1669813500000|2022-11-30 13:05:00|16931.7|16911.7|16827.4|16807.4|16931.7|16911.7|16822.7|16802.7|163
1669813800000|2022-11-30 13:10:00|16827.1|16807.1|16817.1|16797.1|16849.5|16829.5|16767.4|16747.4|188
1669814100000|2022-11-30 13:15:00|16809.6|16789.6|16812.4|16792.4|16824.6|16804.6|16789.8|16764.9|167
1669814400000|2022-11-30 13:20:00|16810.1|16790.1|16837.4|16817.4|16852.3|16832.3|16807.6|16787.6|294
1669814700000|2022-11-30 13:25:00|16844.5|16824.5|16854.9|16834.9|16862.3|16842.3|16834.8|16814.8|61
1669815000000|2022-11-30 13:30:00|16850.2|16830.2|16909.3|16889.3|16941.7|16921.7|16822.6|16802.6|421
1669815300000|2022-11-30 13:35:00|16909.2|16889.2|16892|16872|16924|16904|16862.4|16842.4|91
1669815600000|2022-11-30 13:40:00|16891.8|16871.8|16891.7|16871.7|16901.4|16881.4|16877.1|16857.1|87
1669815900000|2022-11-30 13:45:00|16889.2|16869.2|16951.7|16931.7|16954.2|16934.2|16877|16857|288
1669816200000|2022-11-30 13:50:00|16956.5|16936.5|16884.5|16864.5|16969.2|16949.2|16884.5|16864.5|425
1669816500000|2022-11-30 13:55:00|16884.3|16864.3|16876.7|16856.7|16911.4|16891.4|16859.5|16839.5|94
1669816800000|2022-11-30 14:00:00|16879|16859|16942|16922|16961.4|16941.4|16879|16859|199
1669817100000|2022-11-30 14:05:00|16941.7|16921.7|16961.5|16941.5|16966.4|16946.4|16931.8|16911.8|52
1669817400000|2022-11-30 14:10:00|16966.4|16946.4|17021.7|17001.7|17041.7|17021.7|16966.4|16946.4|233
1669817700000|2022-11-30 14:15:00|17024|17004|17021.7|17001.7|17036.7|17016.7|17017|16997|116
1669818000000|2022-11-30 14:20:00|17021.4|17001.4|17024.2|17004.2|17041.4|17021.4|17014.3|16994.3|122
1669818300000|2022-11-30 14:25:00|17021.7|17001.7|17023.9|17003.9|17038.7|17018.7|17012|16992|145
1669818600000|2022-11-30 14:30:00|17026.4|17006.4|17024.2|17004.2|17061.1|17041.1|17011.4|16991.4|218
1669818900000|2022-11-30 14:35:00|17026.5|17006.5|16963.9|16943.9|17026.5|17006.5|16963.9|16943.9|133
1669819200000|2022-11-30 14:40:00|16966.2|16946.2|16956.2|16936.2|16981.2|16961.2|16953.9|16933.9|69
1669819500000|2022-11-30 14:45:00|16976.4|16956.4|16956.2|16936.2|16976.4|16956.4|16928.9|16908.9|206
1669819800000|2022-11-30 14:50:00|16951.5|16931.5|16876.5|16856.5|16951.5|16931.5|16863.9|16843.9|266
1669820100000|2022-11-30 14:55:00|16878.9|16858.9|16901.1|16881.1|16908.7|16888.7|16873.9|16853.9|249
1669820400000|2022-11-30 15:00:00|16901.2|16881.2|16873.7|16853.7|16911.4|16891.4|16861.7|16841.7|168
1669820700000|2022-11-30 15:05:00|16873.9|16853.9|16883.9|16863.9|16883.9|16863.9|16838.7|16818.7|163
1669821000000|2022-11-30 15:10:00|16886.2|16866.2|16871.8|16851.8|16891.2|16871.2|16869|16849|215
1669821300000|2022-11-30 15:15:00|16871.7|16851.7|16881.7|16861.7|16884|16864|16841.8|16821.8|191
1669821600000|2022-11-30 15:20:00|16884|16864|16900.9|16880.9|16903.3|16883.3|16871.7|16851.7|198
1669821900000|2022-11-30 15:25:00|16903.3|16883.3|16980.8|16960.8|17000.6|16980.6|16903.3|16883.3|217
1669822200000|2022-11-30 15:30:00|16985.5|16965.5|16950.8|16930.8|17018.1|16998.1|16945.8|16925.8|213
1669822500000|2022-11-30 15:35:00|16951.1|16931.1|16966.1|16946.1|16990.6|16970.6|16948.6|16928.6|164
1669822800000|2022-11-30 15:40:00|16961.4|16941.4|16983.6|16963.6|16988.6|16968.6|16958.6|16938.6|117
1669823100000|2022-11-30 15:45:00|16981.1|16961.1|16993.4|16973.4|16996.1|16976.1|16968.6|16948.6|136
1669823400000|2022-11-30 15:50:00|17010.3|16990.3|17011.2|16991.2|17028.4|17008.4|17006.2|16986.2|176
1669823700000|2022-11-30 15:55:00|17013.6|16993.6|17006.5|16986.5|17036.4|17016.4|17006.5|16986.5|95
1669824000000|2022-11-30 16:00:00|17004.2|16984.2|16968.6|16948.6|17004.2|16984.2|16966.2|16946.2|87
1669824300000|2022-11-30 16:05:00|16970.9|16950.9|16978.6|16958.6|16990.9|16970.9|16961.1|16941.1|64
1669824600000|2022-11-30 16:10:00|16976.2|16956.2|16986.2|16966.2|16993.6|16973.6|16976.1|16956.1|51
1669824900000|2022-11-30 16:15:00|16988.6|16968.6|17008.6|16988.6|17008.6|16988.6|16986.1|16966.1|63
1669825200000|2022-11-30 16:20:00|17010.9|16990.9|16978.6|16958.6|17013.6|16993.6|16966.1|16946.1|130
1669825500000|2022-11-30 16:25:00|16976.2|16956.2|16966.1|16946.1|16988.6|16968.6|16945.9|16925.9|189
1669825800000|2022-11-30 16:30:00|16968.4|16948.4|16951.4|16931.4|16983.6|16963.6|16906.6|16886.6|153
1669826100000|2022-11-30 16:35:00|16953.7|16933.7|16971.1|16951.1|16978.7|16958.7|16953.7|16933.7|80
1669826400000|2022-11-30 16:40:00|16973.4|16953.4|17001.4|16981.4|17001.4|16981.4|16968.7|16948.7|255
1669826700000|2022-11-30 16:45:00|17003.7|16983.7|17003.9|16983.9|17016.4|16996.4|17001.4|16981.4|121
1669827000000|2022-11-30 16:50:00|17006.4|16986.4|17018.6|16998.6|17018.9|16998.9|16999.1|16979.1|42
1669827300000|2022-11-30 16:55:00|17016.4|16996.4|17046.4|17026.4|17048.9|17028.9|17016.4|16996.4|116
1669827600000|2022-11-30 17:00:00|17046.2|17026.2|17053.6|17033.6|17058.6|17038.6|17038.9|17018.9|138
1669827900000|2022-11-30 17:05:00|17048.6|17028.6|17053.6|17033.6|17055.9|17035.9|17046.1|17026.1|121
1669828200000|2022-11-30 17:10:00|17055.9|17035.9|17056.1|17036.1|17073.4|17053.4|17051.1|17031.1|163
1669828500000|2022-11-30 17:15:00|17058.4|17038.4|17063.6|17043.6|17063.6|17043.6|17036.2|17016.2|106
1669828800000|2022-11-30 17:20:00|17065.9|17045.9|16979.5|16959.5|17065.9|17045.9|16966.9|16946.9|856
1669829100000|2022-11-30 17:25:00|16984.2|16964.2|16954.5|16934.5|16984.2|16964.2|16937.2|16917.2|221
1669829400000|2022-11-30 17:30:00|16949.8|16929.8|16922|16902|16951.7|16931.7|16922|16902|190
1669829700000|2022-11-30 17:35:00|16924.5|16904.5|16914.7|16894.7|16929.5|16909.5|16914.7|16894.7|120
1669830000000|2022-11-30 17:40:00|16919.5|16899.5|16957|16937|16957.2|16937.2|16919.5|16899.5|109
1669830300000|2022-11-30 17:45:00|16959.4|16939.4|16947.3|16927.3|16967.2|16947.2|16947.3|16927.3|116
1669830600000|2022-11-30 17:50:00|16944.8|16924.8|16954.8|16934.8|16957.3|16937.3|16944.8|16924.8|54
1669830900000|2022-11-30 17:55:00|16952.5|16932.5|16959.8|16939.8|16959.8|16939.8|16949.8|16929.8|50
1669831200000|2022-11-30 18:00:00|16962.3|16942.3|16954.9|16934.9|16964.8|16944.8|16947.3|16927.3|48
1669831500000|2022-11-30 18:05:00|16952.5|16932.5|16962.4|16942.4|16962.4|16942.4|16947.5|16927.5|73
1669831800000|2022-11-30 18:10:00|16964.7|16944.7|16992.4|16972.4|16992.4|16972.4|16964.7|16944.7|156
1669832100000|2022-11-30 18:15:00|16994.7|16974.7|16999.9|16979.9|16999.9|16979.9|16992.4|16972.4|89
1669832400000|2022-11-30 18:20:00|17002.2|16982.2|16994.7|16974.7|17009.5|16989.5|16994.7|16974.7|97
1669832700000|2022-11-30 18:25:00|16994.5|16974.5|16999.5|16979.5|17024.2|17004.2|16989.5|16969.5|152
1669886100000|2022-12-01 09:15:00|16970.1|16950.1|16964.4|16944.4|16992.3|16972.3|16934.8|16914.8|153
1669886400000|2022-12-01 09:20:00|16964.6|16944.6|16942.4|16922.4|16964.6|16944.6|16932.1|16912.1|22
1669886700000|2022-12-01 09:25:00|16942.3|16922.3|16949.8|16929.8|16954.8|16934.8|16939.8|16914.8|88
1669887000000|2022-12-01 09:30:00|16947.4|16927.4|16986.7|16966.7|16989.2|16969.2|16942.4|16922.4|107
1669887300000|2022-12-01 09:35:00|16986.9|16966.9|16991.9|16971.9|16991.9|16971.9|16986.9|16966.9|11
1669887600000|2022-12-01 09:40:00|16994.2|16974.2|16986.9|16966.9|17001.9|16981.9|16979.6|16959.6|38
1669887900000|2022-12-01 09:45:00|16989.2|16969.2|16999.4|16979.4|16999.4|16979.4|16989.2|16969.2|3
1669888200000|2022-12-01 09:50:00|16996.9|16976.9|16994.4|16974.4|17001.9|16981.9|16994.4|16974.4|9
1669888500000|2022-12-01 09:55:00|16996.7|16976.7|16999.6|16979.6|16999.6|16979.6|16996.7|16976.7|3
1669888800000|2022-12-01 10:00:00|17001.9|16981.9|17039.2|17019.2|17039.2|17019.2|17001.9|16981.9|44
1669889100000|2022-12-01 10:05:00|17044.2|17024.2|17186.1|17166.1|17203.6|17183.6|17044.2|17019.2|207
1669889400000|2022-12-01 10:10:00|17183.7|17163.7|17196.2|17176.2|17203.7|17183.7|17178.7|17158.7|67
1669889700000|2022-12-01 10:15:00|17193.9|17173.9|17195.5|17175.5|17198.2|17175.5|17176.2|17156.2|55
1669890000000|2022-12-01 10:20:00|17197.9|17177.9|17198.4|17178.4|17213.7|17191.1|17191.2|17171.2|13
1669890300000|2022-12-01 10:25:00|17200.9|17180.9|17178.7|17158.7|17206.2|17186.2|17176.2|17156.2|30
1669890600000|2022-12-01 10:30:00|17183.4|17163.4|17213.7|17193.7|17218.7|17198.7|17183.4|17163.4|75
1669890900000|2022-12-01 10:35:00|17216.2|17196.2|17251.2|17231.2|17251.2|17231.2|17213.7|17193.7|67
1669891200000|2022-12-01 10:40:00|17251.4|17231.4|17251.2|17231.2|17256.2|17236.2|17233.7|17213.7|25
1669891500000|2022-12-01 10:45:00|17243.7|17223.7|17251.2|17231.2|17266.2|17246.2|17238.7|17218.7|19
1669891800000|2022-12-01 10:50:00|17256.2|17236.2|17216.4|17196.4|17256.2|17236.2|17216.4|17196.4|38
1669892100000|2022-12-01 10:55:00|17221.1|17201.1|17228.7|17208.7|17236.2|17216.2|17221.1|17201.1|10
1669892400000|2022-12-01 11:00:00|17231.1|17211.1|17206.2|17186.2|17233.7|17213.7|17206.2|17186.2|20
1669892700000|2022-12-01 11:05:00|17203.7|17183.7|17196.1|17176.1|17203.7|17183.7|17191.2|17171.2|28
1669893000000|2022-12-01 11:10:00|17198.6|17178.6|17196.2|17176.2|17203.7|17183.7|17193.6|17173.6|17
1669893300000|2022-12-01 11:15:00|17196.4|17176.4|17213.7|17193.7|17213.7|17193.7|17178.9|17158.9|45
1669893600000|2022-12-01 11:20:00|17216.1|17196.1|17226.2|17206.2|17233.7|17213.7|17216.1|17196.1|18
1669893900000|2022-12-01 11:25:00|17228.7|17208.7|17228.4|17208.4|17245.9|17225.9|17226.2|17206.2|66
1669894200000|2022-12-01 11:30:00|17230.7|17210.7|17248.4|17228.4|17253.4|17233.4|17230.7|17210.7|10
1669894500000|2022-12-01 11:35:00|17250.7|17230.7|17275.9|17255.9|17288.4|17268.4|17246.2|17226.2|71
1669894800000|2022-12-01 11:40:00|17278.4|17258.4|17288.4|17268.4|17310.9|17290.9|17278.4|17258.4|70
1669895100000|2022-12-01 11:45:00|17285.9|17265.9|17298.4|17278.4|17308.4|17288.4|17285.9|17265.9|39
1669895400000|2022-12-01 11:50:00|17300.7|17280.7|17224.1|17204.1|17300.9|17280.9|17221.6|17201.6|76
1669895700000|2022-12-01 11:55:00|17226.6|17206.6|17239.1|17219.1|17268.4|17248.4|17226.6|17199.1|44
1669896000000|2022-12-01 12:00:00|17241.4|17221.4|17201.6|17181.6|17261.4|17241.4|17191.6|17171.6|60
1669896300000|2022-12-01 12:05:00|17203.9|17183.9|17216.6|17196.6|17221.6|17201.6|17203.9|17183.9|11
1669896600000|2022-12-01 12:10:00|17219.1|17199.1|17209.5|17169.5|17236.6|17216.6|17201.8|17169.5|53
1669896900000|2022-12-01 12:15:00|17206.4|17186.4|17223.9|17203.9|17223.9|17203.9|17201.8|17181.8|51
1669897200000|2022-12-01 12:20:00|17226.2|17206.2|17233.7|17213.7|17233.7|17213.7|17226.2|17206.2|7
1669897500000|2022-12-01 12:25:00|17231.4|17211.4|17157.8|17137.8|17231.4|17211.4|17145.9|17125.9|397
1669897800000|2022-12-01 12:30:00|17162.5|17142.5|17200|17180|17200|17180|17151.4|17121|65
1669898100000|2022-12-01 12:35:00|17195.2|17175.2|17202.3|17182.3|17204.8|17184.8|17187.7|17164.8|46
1669898400000|2022-12-01 12:40:00|17223.9|17203.9|17237.3|17217.3|17254.8|17234.8|17223.9|17203.9|59
1669898700000|2022-12-01 12:45:00|17235|17215|17225|17205|17235|17215|17225|17205|12
1669899000000|2022-12-01 12:50:00|17224.8|17204.8|17219.5|17199.5|17227.3|17207.3|17207.3|17187.3|54
1669899300000|2022-12-01 12:55:00|17221.8|17201.8|17202.5|17182.5|17222|17202|17195|17175|46
1669899600000|2022-12-01 13:00:00|17202.3|17182.3|17197.7|17177.7|17259.5|17239.5|17192.3|17172.3|286
1669899900000|2022-12-01 13:05:00|17202.5|17182.5|17290|17270|17290|17270|17197.9|17177.9|155
1669900200000|2022-12-01 13:10:00|17287.5|17267.5|17277.3|17257.3|17294.8|17270|17252.3|17232.3|72
1669900500000|2022-12-01 13:15:00|17272.7|17252.7|17227.9|17207.9|17279.8|17259.8|17227.5|17207.5|103
1669900800000|2022-12-01 13:20:00|17227.7|17207.7|17237.7|17217.7|17252.7|17232.7|17220.2|17200.2|123
1669901100000|2022-12-01 13:25:00|17232.7|17212.7|17202.7|17182.7|17232.7|17212.7|17190.2|17170.2|195
1669901400000|2022-12-01 13:30:00|17202.9|17182.9|17291.6|17271.6|17291.8|17271.8|17202.9|17175.2|439
1669901700000|2022-12-01 13:35:00|17289.1|17269.1|17366.3|17346.3|17366.3|17346.3|17279.5|17259.5|281
1669902000000|2022-12-01 13:40:00|17366.6|17346.6|17378.8|17358.8|17406.1|17386.1|17351.6|17331.6|509
1669902300000|2022-12-01 13:45:00|17376.4|17356.4|17418.9|17398.9|17436.3|17416.3|17348.8|17328.8|393
1669902600000|2022-12-01 13:50:00|17418.8|17398.8|17383.8|17363.8|17433|17413|17379.1|17359.1|307
1669902900000|2022-12-01 13:55:00|17386.3|17366.3|17381.3|17361.3|17406.1|17386.1|17368.8|17348.8|174
1669903200000|2022-12-01 14:00:00|17378.9|17358.9|17279.8|17259.8|17388.9|17368.9|17279.8|17259.8|768
1669903500000|2022-12-01 14:05:00|17279.7|17259.7|17314.5|17294.5|17314.5|17294.5|17235.2|17210|386
1669903800000|2022-12-01 14:10:00|17299.5|17279.5|17264.8|17244.8|17319.1|17293.9|17264.8|17244.8|175
1669904100000|2022-12-01 14:15:00|17269.7|17249.7|17172.3|17152.3|17269.7|17249.7|17157.9|17137.9|416
1669904400000|2022-12-01 14:20:00|17174.7|17154.7|17007.7|16987.7|17177.3|17157.3|16997.7|16977.7|484
1669904700000|2022-12-01 14:25:00|17010|16990|16883.2|16863.2|17010.2|16990.2|16861.3|16841.3|599
1669905000000|2022-12-01 14:30:00|16883.1|16863.1|16796.1|16776.1|16895.9|16875.9|16796.1|16776.1|474
1669905300000|2022-12-01 14:35:00|16800.9|16780.9|16873.1|16853.1|16873.1|16853.1|16790.9|16770.9|392
1669905600000|2022-12-01 14:40:00|16877.7|16857.7|16822.9|16802.9|16905.4|16885.4|16818.1|16798.1|275
1669905900000|2022-12-01 14:45:00|16825.2|16805.2|16778.2|16758.2|16857.7|16837.7|16683.1|16663.1|501
1669906200000|2022-12-01 14:50:00|16778.1|16758.1|16796.3|16776.3|16818.4|16798.4|16753.2|16733.2|462
1669906500000|2022-12-01 14:55:00|16803.6|16783.6|16726.6|16706.6|16805.9|16785.9|16719.1|16699.1|263
1669906800000|2022-12-01 15:00:00|16729.1|16709.1|16751.1|16731.1|16751.1|16731.1|16721.5|16701.5|134
1669907100000|2022-12-01 15:05:00|16753.4|16733.4|16760.9|16740.9|16813.2|16793.2|16728.4|16708.4|310
1669907400000|2022-12-01 15:10:00|16755.9|16735.9|16673.8|16653.8|16755.9|16735.9|16644.9|16624.9|349
1669907700000|2022-12-01 15:15:00|16676.1|16656.1|16626.5|16606.5|16676.3|16656.3|16594.3|16574.3|518
1669908000000|2022-12-01 15:20:00|16624.2|16604.2|16579.5|16559.5|16624.2|16604.2|16569.9|16549.9|298
1669908300000|2022-12-01 15:25:00|16574.7|16554.7|16654.9|16634.9|16654.9|16634.9|16574.5|16554.5|162
1669908600000|2022-12-01 15:30:00|16657|16637|16694.2|16674.2|16694.2|16674.2|16639.2|16619.2|175
1669908900000|2022-12-01 15:35:00|16689.5|16669.5|16669.2|16649.2|16689.5|16669.5|16669.2|16649.2|200
1669909200000|2022-12-01 15:40:00|16666.7|16646.7|16587|16567|16669.2|16649.2|16562.2|16542.2|288
1669909500000|2022-12-01 15:45:00|16584.7|16564.7|16634.2|16614.2|16634.2|16614.2|16582.2|16562.2|125
1669909800000|2022-12-01 15:50:00|16636.7|16616.7|16612|16592|16641.7|16621.7|16609.5|16589.5|126
1669910100000|2022-12-01 15:55:00|16609.5|16589.5|16584.5|16564.5|16609.5|16589.5|16579.7|16559.7|133
1669910400000|2022-12-01 16:00:00|16582.2|16562.2|16591.7|16571.7|16591.7|16571.7|16569.5|16549.5|208
1669910700000|2022-12-01 16:05:00|16589.4|16569.4|16584.5|16564.5|16592|16572|16542.4|16522.4|287
1669911000000|2022-12-01 16:10:00|16582.2|16562.2|16574.4|16554.4|16582.2|16562.2|16519.9|16499.9|136
1669911300000|2022-12-01 16:15:00|16572|16552|16602|16582|16604.7|16584.7|16572|16552|114
1669911600000|2022-12-01 16:20:00|16604.5|16584.5|16629.5|16609.5|16629.5|16609.5|16604.5|16584.5|112
1669911900000|2022-12-01 16:25:00|16629.7|16609.7|16607|16587|16632|16612|16599.7|16579.7|89
1669912200000|2022-12-01 16:30:00|16609.4|16589.4|16597.2|16577.2|16624.7|16604.7|16597.1|16577.1|63
1669912500000|2022-12-01 16:35:00|16597.1|16577.1|16587.1|16567.1|16604.4|16584.4|16579.9|16559.9|110
1669912800000|2022-12-01 16:40:00|16584.6|16564.6|16602.1|16582.1|16602.1|16582.1|16579.6|16559.6|65
1669913100000|2022-12-01 16:45:00|16599.6|16579.6|16624.6|16604.6|16629.6|16609.6|16584.6|16564.6|111
1669913400000|2022-12-01 16:50:00|16624.7|16604.7|16604.2|16584.2|16632.1|16612.1|16597.1|16577.1|62
1669913700000|2022-12-01 16:55:00|16604.4|16584.4|16619.6|16599.6|16624.6|16604.6|16587.1|16567.1|83
1669914000000|2022-12-01 17:00:00|16617.2|16597.2|16564.7|16544.7|16617.2|16597.2|16564.7|16544.7|76
1669914300000|2022-12-01 17:05:00|16562.4|16542.4|16539.9|16519.9|16562.4|16542.4|16537.4|16517.4|116
1669914600000|2022-12-01 17:10:00|16527.6|16507.6|16549.9|16529.9|16552.6|16532.6|16524.9|16504.9|145
1669914900000|2022-12-01 17:15:00|16552.4|16532.4|16564.9|16544.9|16564.9|16544.9|16524.9|16504.9|183
1669915200000|2022-12-01 17:20:00|16564.8|16544.8|16602.8|16582.8|16617.6|16597.6|16562.4|16542.4|1164
1669915500000|2022-12-01 17:25:00|16600.5|16580.5|16654.9|16634.9|16684.9|16664.9|16597.8|16577.8|349
1669915800000|2022-12-01 17:30:00|16652.6|16632.6|16689.9|16669.9|16705.1|16685.1|16647.4|16627.4|147
1669916100000|2022-12-01 17:35:00|16687.4|16667.4|16672.4|16652.4|16690.1|16670.1|16669.9|16649.9|68
1669916400000|2022-12-01 17:40:00|16670.1|16650.1|16650.1|16630.1|16670.1|16650.1|16649.9|16629.9|102
1669916700000|2022-12-01 17:45:00|16649.9|16629.9|16590.5|16570.5|16649.9|16629.9|16588.2|16568.2|114
1669917000000|2022-12-01 17:50:00|16590.3|16570.3|16580.1|16560.1|16592.8|16572.8|16580.1|16560.1|62
1669917300000|2022-12-01 17:55:00|16570.3|16550.3|16542.8|16522.8|16590|16570|16542.8|16522.8|148
1669917600000|2022-12-01 18:00:00|16545.1|16525.1|16540.5|16520.5|16545.3|16525.3|16532.8|16512.8|117
1669917900000|2022-12-01 18:05:00|16542.8|16522.8|16562.8|16542.8|16565.3|16545.3|16540.5|16520.5|150
1669918200000|2022-12-01 18:10:00|16560.5|16540.5|16565.5|16545.5|16568|16548|16560.3|16540.3|83
1669918500000|2022-12-01 18:15:00|16567.8|16547.8|16573|16553|16585.3|16565.3|16567.8|16547.8|94
1669918800000|2022-12-01 18:20:00|16572.8|16552.8|16567.8|16547.8|16572.8|16552.8|16567.7|16547.7|134
1669919100000|2022-12-01 18:25:00|16568|16548|16535.3|16515.3|16577.8|16557.8|16533|16513|184
1669972500000|2022-12-02 09:15:00|16558.5|16538.5|16568.5|16548.5|16595.8|16575.8|16496.2|16476.2|157
1669972800000|2022-12-02 09:20:00|16561|16541|16417|16397|16561|16541|16411.8|16391.8|252
1669973100000|2022-12-02 09:25:00|16414.7|16394.7|16339.3|16299.3|16414.7|16394.7|16327|16292.6|241
1669973400000|2022-12-02 09:30:00|16339.5|16299.5|16307|16287|16349.9|16319.5|16302|16282|132
1669973700000|2022-12-02 09:35:00|16309.3|16289.3|16282.2|16262.2|16332|16312|16282.2|16262.2|131
1669974000000|2022-12-02 09:40:00|16284.5|16264.5|16242|16222|16284.5|16264.5|16239.5|16219.1|222
1669974300000|2022-12-02 09:45:00|16239.5|16219.5|16241.9|16221.9|16256.8|16236.8|16239.4|16219.4|31
1669974600000|2022-12-02 09:50:00|16242.1|16222.1|16282.1|16262.1|16282.1|16262.1|16242.1|16222.1|36
1669974900000|2022-12-02 09:55:00|16284.6|16264.6|16281.9|16261.9|16292.1|16272.1|16281.9|16261.9|11
1669975200000|2022-12-02 10:00:00|16279.6|16259.6|16255|16235|16279.6|16259.6|16247.1|16227.1|64
1669975500000|2022-12-02 10:05:00|16257.1|16237.1|16260|16240|16279.4|16259.4|16256.9|16234|29
1669975800000|2022-12-02 10:10:00|16257.7|16237.7|16312.1|16292.1|16312.1|16292.1|16257.5|16237.5|24
1669976100000|2022-12-02 10:15:00|16309.8|16289.8|16305.2|16285.2|16335.2|16309.4|16302.7|16274.4|92
1669976400000|2022-12-02 10:20:00|16302.7|16282.7|16364.2|16344.2|16364.2|16344.2|16302.3|16282.3|136
1669976700000|2022-12-02 10:25:00|16366.9|16346.9|16399.2|16379.2|16399.2|16379.2|16364.4|16344.4|39
1669977000000|2022-12-02 10:30:00|16396.9|16376.9|16394|16374|16396.9|16376.9|16377.1|16354|12
1669977300000|2022-12-02 10:35:00|16396.3|16376.3|16416.5|16396.5|16416.5|16396.5|16389.2|16369.2|23
1669977600000|2022-12-02 10:40:00|16416.7|16396.7|16421.3|16401.3|16421.3|16401.3|16404.2|16379|49
1669977900000|2022-12-02 10:45:00|16425.9|16405.9|16473|16453|16478.6|16458|16425.9|16405.9|170
1669978200000|2022-12-02 10:50:00|16477.8|16457.8|16456.7|16436.7|16495.5|16475.5|16454.2|16429|31
1669978500000|2022-12-02 10:55:00|16454.4|16434.4|16465.7|16445.7|16485.3|16453|16438|16412.6|45
1669978800000|2022-12-02 11:00:00|16463.2|16443.2|16440.3|16420.3|16463.2|16443.2|16428|16408|13
1669979100000|2022-12-02 11:05:00|16440.5|16420.5|16405.5|16385.5|16440.5|16420.5|16400.5|16380.5|109
1669979400000|2022-12-02 11:10:00|16407.8|16387.8|16395.5|16375.5|16407.8|16387.8|16395.5|16375.5|11
1669979700000|2022-12-02 11:15:00|16396.3|16376.3|16425.3|16405.3|16427.6|16407.6|16396.3|16376.3|4
1669980000000|2022-12-02 11:20:00|16427.6|16407.6|16410.5|16390.5|16427.6|16407.6|16410.5|16390.5|9
1669980300000|2022-12-02 11:25:00|16413|16393|16403|16383|16413|16393|16398|16378|20
1669980600000|2022-12-02 11:30:00|16405.5|16385.5|16405.5|16385.5|16405.5|16385.5|16405.5|16385.5|2
1669980900000|2022-12-02 11:35:00|16405.7|16385.7|16360.5|16340.5|16420.5|16400.5|16355.7|16335.7|34
1669981200000|2022-12-02 11:40:00|16365.1|16345.1|16331.3|16311.3|16365.5|16345.5|16331.3|16311.3|22
1669981500000|2022-12-02 11:45:00|16333.6|16313.6|16325.9|16305.9|16333.6|16313.6|16323.4|16303.4|15
1669981800000|2022-12-02 11:50:00|16328.4|16308.4|16308|16288|16335.9|16315.9|16298.4|16278.4|72
1669982100000|2022-12-02 11:55:00|16310.3|16290.3|16350.9|16330.9|16350.9|16330.9|16310.3|16290.3|48
1669982400000|2022-12-02 12:00:00|16355.5|16335.5|16363.4|16343.4|16365.9|16345.9|16353.6|16333.6|17
1669982700000|2022-12-02 12:05:00|16351.9|16331.9|16370.9|16350.9|16370.9|16350.9|16336.1|16316.1|37
1669983000000|2022-12-02 12:10:00|16373.4|16353.4|16403.4|16383.4|16413.4|16393.4|16358.6|16338.6|108
1669983300000|2022-12-02 12:15:00|16405.9|16385.9|16375.7|16355.7|16410.7|16390.7|16373.4|16353.4|20
1669983600000|2022-12-02 12:20:00|16371.1|16351.1|16368.2|16348.2|16371.1|16351.1|16358.6|16338.6|19
1669983900000|2022-12-02 12:25:00|16368.4|16348.4|16385.9|16365.9|16388.4|16368.4|16368.4|16348.4|8
1669984200000|2022-12-02 12:30:00|16388.4|16368.4|16368.4|16348.4|16393.4|16373.4|16368.4|16348.4|17
1669984500000|2022-12-02 12:35:00|16367.8|16347.8|16391.1|16371.1|16395.9|16375.9|16365.5|16345.5|24
1669984800000|2022-12-02 12:40:00|16393.4|16373.4|16375.9|16355.9|16403.4|16383.4|16375.9|16355.9|19
1669985100000|2022-12-02 12:45:00|16378.2|16358.2|16358.6|16338.6|16378.2|16358.2|16349.1|16329.1|44
1669985400000|2022-12-02 12:50:00|16365.9|16345.9|16380.5|16360.5|16397.8|16372.8|16365.9|16337.8|35
1669985700000|2022-12-02 12:55:00|16380.3|16360.3|16390.5|16370.5|16402.8|16382.8|16368.2|16348.2|28
1669986000000|2022-12-02 13:00:00|16385.9|16365.9|16348.2|16328.2|16407.2|16387.2|16336.2|16316.2|153
1669986300000|2022-12-02 13:05:00|16345.7|16325.7|16323.5|16303.5|16356|16336|16323.5|16303.5|77
1669986600000|2022-12-02 13:10:00|16323.7|16303.7|16326|16306|16343.5|16323.5|16301.2|16281.2|69
1669986900000|2022-12-02 13:15:00|16323.5|16303.5|16301.2|16281.2|16341|16321|16301.2|16281.2|54
1669987200000|2022-12-02 13:20:00|16306|16286|16268.5|16248.5|16318.5|16298.5|16268.5|16248.5|62
1669987500000|2022-12-02 13:25:00|16261.6|16241.6|16253.9|16233.9|16276.4|16256.4|16212|16192|242
1669987800000|2022-12-02 13:30:00|16251.4|16231.4|16204.9|16184.9|16251.4|16231.4|16192.8|16172.8|542
1669988100000|2022-12-02 13:35:00|16207.4|16187.4|16224.7|16204.7|16229.3|16207.2|16204.9|16184.9|252
1669988400000|2022-12-02 13:40:00|16220.1|16200.1|16232.2|16212.2|16239.7|16217|16204.7|16184.7|171
1669988700000|2022-12-02 13:45:00|16229.7|16209.7|16214.7|16194.7|16232.2|16212.2|16207.4|16187.4|107
1669989000000|2022-12-02 13:50:00|16217.4|16197.4|16302.4|16282.4|16317|16297|16217.2|16197.2|141
1669989300000|2022-12-02 13:55:00|16302.2|16282.2|16279.7|16259.7|16302.2|16282.2|16259.9|16239.9|93
1669989600000|2022-12-02 14:00:00|16275.1|16255.1|16249.7|16229.7|16322.2|16302.2|16247.4|16227.4|112
1669989900000|2022-12-02 14:05:00|16247.2|16227.2|16227.6|16207.6|16269.5|16249.5|16227.4|16207.4|93
1669990200000|2022-12-02 14:10:00|16224.9|16204.9|16217.2|16197.2|16249.7|16229.7|16217.2|16197.2|197
1669990500000|2022-12-02 14:15:00|16226.4|16206.4|16223.3|16203.3|16263.1|16242.6|16215.6|16195.6|231
1669990800000|2022-12-02 14:20:00|16227.8|16207.8|16260.4|16240.4|16275.4|16255.4|16227.8|16207.8|170
1669991100000|2022-12-02 14:25:00|16253.5|16233.5|16265.6|16245.6|16267.9|16247.9|16222.6|16200.6|156
1669991400000|2022-12-02 14:30:00|16270.6|16250.6|16277.7|16257.7|16292.4|16272.4|16270.6|16250.6|194
1669991700000|2022-12-02 14:35:00|16275.4|16255.4|16364.3|16344.3|16382|16362|16272.7|16252.7|361
1669992000000|2022-12-02 14:40:00|16363.9|16343.9|16299.7|16279.7|16366.4|16346.4|16291.8|16271.8|159
1669992300000|2022-12-02 14:45:00|16297.2|16277.2|16316|16296|16350.8|16330.8|16296.6|16276.6|169
1669992600000|2022-12-02 14:50:00|16320.6|16300.6|16356.4|16336.4|16370.8|16350.8|16315.8|16295.8|177
1669992900000|2022-12-02 14:55:00|16358.7|16338.7|16381|16361|16393.3|16373.3|16341.8|16319.1|122
1669993200000|2022-12-02 15:00:00|16376.4|16356.4|16425.2|16405.2|16515|16495|16375.6|16355.6|334
1669993500000|2022-12-02 15:05:00|16430.2|16410.2|16405.2|16385.2|16477.3|16457.3|16397.7|16377.7|211
1669993800000|2022-12-02 15:10:00|16402.7|16382.7|16382.3|16362.3|16407.7|16387.7|16362.7|16342.7|158
1669994100000|2022-12-02 15:15:00|16379.8|16359.8|16377.3|16357.3|16379.8|16359.8|16347.5|16327.5|110
1669994400000|2022-12-02 15:20:00|16374.8|16354.8|16352.3|16332.3|16374.8|16354.8|16352.3|16332.3|77
1669994700000|2022-12-02 15:25:00|16349.8|16329.8|16419|16399|16475.6|16455.6|16346.9|16326.9|527
1669995000000|2022-12-02 15:30:00|16423.7|16403.7|16421.2|16381.2|16448.5|16428.5|16378.7|16358.7|251
1669995300000|2022-12-02 15:35:00|16421|16401|16434|16414|16441.2|16421.2|16383.5|16363.5|153
1669995600000|2022-12-02 15:40:00|16433.5|16413.5|16406|16386|16463.3|16436|16403.7|16383.7|115
1669995900000|2022-12-02 15:45:00|16410.6|16390.6|16418.3|16398.3|16418.3|16398.3|16401.3|16381.3|101
1669996200000|2022-12-02 15:50:00|16418.8|16398.8|16381.5|16361.5|16433.5|16413.5|16373.5|16353.5|253
1669996500000|2022-12-02 15:55:00|16381.3|16361.3|16363.3|16343.3|16403.8|16383.8|16363.3|16343.3|129
1669996800000|2022-12-02 16:00:00|16356.5|16336.5|16356|16336|16383.5|16363.5|16328.5|16308.5|201
1669997100000|2022-12-02 16:05:00|16353.8|16333.8|16388.3|16368.3|16393.3|16373.3|16340.8|16320.8|119
1669997400000|2022-12-02 16:10:00|16383.8|16363.8|16363.6|16343.6|16383.8|16363.8|16361.1|16341.1|58
1669997700000|2022-12-02 16:15:00|16373.6|16353.6|16383.6|16363.6|16383.6|16363.6|16373.6|16353.6|190
1669998000000|2022-12-02 16:20:00|16381.3|16361.3|16333.3|16313.3|16386.1|16366.1|16333.3|16313.3|96
1669998300000|2022-12-02 16:25:00|16335.6|16315.6|16289.4|16269.4|16335.6|16315.6|16276.7|16256.7|285
1669998600000|2022-12-02 16:30:00|16291.7|16271.7|16289.8|16269.8|16349|16329|16289.8|16269.8|175
1669998900000|2022-12-02 16:35:00|16285.2|16265.2|16314.6|16294.6|16314.6|16294.6|16277.1|16257.1|198
1669999200000|2022-12-02 16:40:00|16314.8|16294.8|16319.6|16299.6|16319.6|16299.6|16294.8|16274.8|98
1669999500000|2022-12-02 16:45:00|16320|16300|16302.3|16282.3|16336.9|16316.9|16287.5|16267.5|167
1669999800000|2022-12-02 16:50:00|16297.7|16277.7|16267.1|16247.1|16297.7|16277.7|16245.4|16225.4|204
1670000100000|2022-12-02 16:55:00|16264.8|16244.8|16237.3|16217.3|16274.8|16254.8|16230|16210|174
1670000400000|2022-12-02 17:00:00|16239.6|16219.6|16232.3|16212.3|16257.3|16237.3|16225.9|16205.9|194
1670000700000|2022-12-02 17:05:00|16230|16210|16269.4|16249.4|16269.4|16249.4|16229.8|16209.8|259
1670001000000|2022-12-02 17:10:00|16267.1|16247.1|16297.3|16277.3|16297.3|16277.3|16260|16240|81
1670001300000|2022-12-02 17:15:00|16294.8|16274.8|16245|16225|16294.8|16274.8|16245|16225|105
1670001600000|2022-12-02 17:20:00|16249.6|16229.6|16272.8|16252.8|16294.8|16274.8|16249.6|16229.6|602
1670001900000|2022-12-02 17:25:00|16275|16255|16264|16244|16280.3|16260.3|16242.3|16222.3|242
1670002200000|2022-12-02 17:30:00|16261.5|16241.5|16266.5|16246.5|16269|16249|16261.5|16241.5|39
1670002500000|2022-12-02 17:35:00|16261.7|16241.7|16239.2|16219.2|16264.2|16244.2|16236.9|16216.9|86
1670002800000|2022-12-02 17:40:00|16241.9|16221.9|16251.7|16231.7|16254.2|16234.2|16241.9|16221.9|52
1670003100000|2022-12-02 17:45:00|16256.7|16236.7|16261.7|16241.7|16261.9|16241.9|16256.7|16236.7|49
1670003400000|2022-12-02 17:50:00|16264|16244|16254|16234|16264.2|16244.2|16254|16234|28
1670003700000|2022-12-02 17:55:00|16249.4|16229.4|16227.6|16207.6|16249.4|16229.4|16227.3|16207.3|112
1670004000000|2022-12-02 18:00:00|16227.8|16207.8|16277.4|16257.4|16277.4|16257.4|16227.8|16207.8|127
1670004300000|2022-12-02 18:05:00|16279.6|16259.6|16262.4|16242.4|16284.9|16264.9|16260.1|16240.1|28
1670004600000|2022-12-02 18:10:00|16264.9|16244.9|16259.9|16239.9|16267.4|16247.4|16259.9|16239.9|26
1670004900000|2022-12-02 18:15:00|16264.9|16244.9|16240.1|16220.1|16269.9|16249.9|16240.1|16220.1|53
1670005200000|2022-12-02 18:20:00|16239.9|16219.9|16244.6|16224.6|16249.9|16229.9|16239.9|16219.9|55
1670005500000|2022-12-02 18:25:00|16242.4|16222.4|16228|16208|16262.1|16242.1|16225.7|16205.7|295
1670231700000|2022-12-05 09:15:00|16272.3|16252.3|16355.9|16335.9|16355.9|16335.9|16267.1|16247.1|101
1670232000000|2022-12-05 09:20:00|16358.4|16338.4|16259.3|16239.3|16360.9|16340.9|16259.3|16239.3|75
1670232300000|2022-12-05 09:25:00|16261.8|16241.8|16299.6|16279.6|16302.1|16282.1|16261.8|16241.8|34
1670232600000|2022-12-05 09:30:00|16301.8|16281.8|16322.1|16302.1|16322.1|16302.1|16301.8|16281.8|34
1670232900000|2022-12-05 09:35:00|16315.4|16295.4|16290.1|16270.1|16315.4|16295.4|16285.1|16265.1|20
1670233200000|2022-12-05 09:40:00|16287.6|16267.6|16245.1|16225.1|16287.6|16267.6|16241|16221|31
1670233500000|2022-12-05 09:45:00|16247.4|16227.4|16272.6|16252.6|16272.6|16252.6|16240.7|16220.7|50
1670233800000|2022-12-05 09:50:00|16270.4|16250.4|16285.1|16265.1|16285.1|16265.1|16265.4|16245.4|27
1670234100000|2022-12-05 09:55:00|16289.6|16269.6|16332.6|16312.6|16332.6|16312.6|16289.6|16269.6|98
1670234400000|2022-12-05 10:00:00|16337.1|16317.1|16310.2|16290.2|16340.1|16320.1|16310.1|16290.1|20
1670234700000|2022-12-05 10:05:00|16312.4|16292.4|16297.7|16277.7|16312.7|16292.7|16295.2|16275.2|7
1670235000000|2022-12-05 10:10:00|16300.2|16280.2|16356.8|16336.8|16356.8|16336.8|16300.2|16280.2|21
1670235300000|2022-12-05 10:15:00|16357.4|16337.4|16340.2|16320.2|16364.9|16344.9|16340.2|16320.2|14
1670235600000|2022-12-05 10:20:00|16337.9|16317.9|16305.2|16285.2|16347.7|16327.7|16302.7|16282.7|33
1670235900000|2022-12-05 10:25:00|16302.9|16282.9|16290.4|16270.4|16302.9|16282.9|16288.2|16268.2|13
1670236200000|2022-12-05 10:30:00|16292.9|16272.9|16285.7|16265.7|16305.4|16285.4|16278.2|16258.2|26
1670236500000|2022-12-05 10:35:00|16283.5|16263.5|16291.3|16271.3|16291.3|16271.3|16281|16261|22
1670236800000|2022-12-05 10:40:00|16286.6|16266.6|16281.3|16261.3|16288.8|16268.8|16281.3|16261.3|2
1670237100000|2022-12-05 10:45:00|16280.7|16260.7|16268.2|16248.2|16280.7|16260.7|16263.5|16243.5|5
1670237400000|2022-12-05 10:50:00|16270.5|16250.5|16251.9|16231.9|16270.7|16250.7|16250.2|16230.2|26
1670237700000|2022-12-05 10:55:00|16256.3|16236.3|16266.3|16246.3|16280.2|16257.7|16256.3|16236.3|15
1670238000000|2022-12-05 11:00:00|16263.8|16243.8|16229.4|16209.4|16263.8|16243.8|16227.2|16207.2|55
1670238300000|2022-12-05 11:05:00|16229.7|16209.7|16277.7|16257.7|16277.7|16257.7|16229.1|16209.1|57
1670238600000|2022-12-05 11:10:00|16275.5|16255.5|16283.3|16263.3|16283.3|16263.3|16275.5|16255.5|16
1670238900000|2022-12-05 11:15:00|16281|16261|16268.5|16248.5|16281|16261|16268.5|16248.5|11
1670239200000|2022-12-05 11:20:00|16268|16248|16256|16236|16268|16248|16253.5|16233.5|18
1670239500000|2022-12-05 11:25:00|16253.5|16233.5|16270.8|16250.8|16270.8|16250.8|16251.6|16231.6|8
1670239800000|2022-12-05 11:30:00|16268.5|16248.5|16271.1|16251.1|16271.3|16251.3|16268.5|16248.5|4
1670240100000|2022-12-05 11:35:00|16270.8|16250.8|16272.2|16252.2|16273.6|16253.6|16266.1|16246.1|21
1670240400000|2022-12-05 11:40:00|16264.1|16244.1|16244.1|16224.1|16264.1|16244.1|16244.1|16224.1|20
1670240700000|2022-12-05 11:45:00|16243.8|16223.8|16276.1|16256.1|16276.1|16256.1|16243.8|16223.8|16
1670241000000|2022-12-05 11:50:00|16278.3|16258.3|16283.8|16263.8|16298.8|16278.8|16278.3|16258.3|11
1670241300000|2022-12-05 11:55:00|16281.1|16261.1|16313.6|16293.6|16313.6|16293.6|16273.8|16253.8|10
1670241600000|2022-12-05 12:00:00|16313.9|16293.9|16300.8|16280.8|16328.3|16308.3|16298.3|16278.3|25
1670241900000|2022-12-05 12:05:00|16298.3|16278.3|16348.3|16328.3|16348.3|16328.3|16280.8|16260.8|56
1670242200000|2022-12-05 12:10:00|16350.5|16330.5|16300.8|16280.8|16363.3|16343.3|16295.8|16275.8|97
1670242500000|2022-12-05 12:15:00|16295.8|16275.8|16320.2|16300.2|16320.2|16300.2|16273.9|16253.9|50
1670242800000|2022-12-05 12:20:00|16317.7|16297.7|16339.9|16319.9|16339.9|16319.9|16312.7|16292.7|31
1670243100000|2022-12-05 12:25:00|16340.2|16320.2|16348.8|16328.8|16394.1|16374.1|16335.5|16315.5|59
1670243400000|2022-12-05 12:30:00|16344.4|16324.4|16321.6|16301.6|16344.4|16324.4|16317.2|16297.2|15
1670243700000|2022-12-05 12:35:00|16314.4|16294.4|16312.2|16292.2|16314.4|16294.4|16307.2|16287.2|19
1670244000000|2022-12-05 12:40:00|16309.9|16289.9|16307.2|16287.2|16309.9|16289.9|16307.2|16287.2|8
1670244300000|2022-12-05 12:45:00|16309.4|16289.4|16359.4|16339.4|16384.1|16364.1|16307.2|16287.2|32
1670244600000|2022-12-05 12:50:00|16356.9|16336.9|16354.1|16334.1|16356.9|16336.9|16351.6|16331.6|21
1670244900000|2022-12-05 12:55:00|16356.6|16336.6|16381.6|16361.6|16394.1|16374.1|16354.1|16334.1|68
1670245200000|2022-12-05 13:00:00|16383.8|16363.8|16357.2|16337.2|16419.1|16399.1|16352.2|16332.2|163
1670245500000|2022-12-05 13:05:00|16362.2|16342.2|16414.1|16394.1|16421.3|16399.1|16362.2|16342.2|100
1670245800000|2022-12-05 13:10:00|16416.6|16396.6|16371.6|16351.6|16416.6|16396.6|16366.6|16346.6|52
1670246100000|2022-12-05 13:15:00|16376.6|16356.6|16376.9|16356.9|16416.9|16396.9|16376.6|16356.6|64
1670246400000|2022-12-05 13:20:00|16374.7|16354.7|16466.9|16446.9|16474.1|16454.1|16374.4|16354.4|125
1670246700000|2022-12-05 13:25:00|16469.1|16449.1|16395.3|16375.3|16499.1|16479.1|16395.3|16375.3|101
1670247000000|2022-12-05 13:30:00|16394.4|16374.4|16409.1|16389.1|16464.1|16444.1|16394.4|16374.4|204
1670247300000|2022-12-05 13:35:00|16411.6|16391.6|16471.9|16451.9|16474.1|16454.1|16409.1|16389.1|88
1670247600000|2022-12-05 13:40:00|16472.2|16452.2|16459.1|16439.1|16479.1|16459.1|16459.1|16439.1|41
1670247900000|2022-12-05 13:45:00|16461.3|16441.3|16484.1|16464.1|16523.8|16503.8|16461.3|16441.3|101
1670248200000|2022-12-05 13:50:00|16481.6|16461.6|16354.1|16334.1|16481.6|16461.6|16354.1|16334.1|74
1670248500000|2022-12-05 13:55:00|16351.9|16331.9|16396.6|16376.6|16396.6|16376.6|16344.1|16324.1|57
1670248800000|2022-12-05 14:00:00|16398.8|16378.8|16394.1|16374.1|16404.4|16381.3|16376.9|16354.4|62
1670249100000|2022-12-05 14:05:00|16396.3|16376.3|16389.1|16369.1|16404.1|16384.1|16374.4|16349.1|25
1670249400000|2022-12-05 14:10:00|16384.1|16364.1|16361.6|16341.6|16384.1|16364.1|16354.4|16334.4|32
1670249700000|2022-12-05 14:15:00|16363.8|16343.8|16319.1|16299.1|16364.4|16344.1|16294.7|16274.7|156
1670250000000|2022-12-05 14:20:00|16316.9|16296.9|16341.6|16321.6|16341.6|16321.6|16309.4|16289.4|62
1670250300000|2022-12-05 14:25:00|16350.5|16330.5|16369.1|16349.1|16381.6|16361.6|16350.5|16330.5|39
1670250600000|2022-12-05 14:30:00|16364.7|16344.7|16391.3|16371.3|16401.1|16381.1|16341.1|16321.1|146
1670250900000|2022-12-05 14:35:00|16391.1|16371.1|16408.3|16388.3|16426.3|16406.3|16376.3|16356.3|121
1670251200000|2022-12-05 14:40:00|16405.8|16385.8|16366.1|16346.1|16408|16388|16366.1|16346.1|77
1670251500000|2022-12-05 14:45:00|16363.9|16343.9|16343.6|16303.6|16371.1|16351.1|16326.1|16303|138
1670251800000|2022-12-05 14:50:00|16343.9|16303.9|16308.6|16288.6|16343.9|16316.1|16296.1|16276.1|165
1670252100000|2022-12-05 14:55:00|16306.4|16286.4|16328.3|16308.3|16328.3|16308.3|16283.6|16263.6|90
1670252400000|2022-12-05 15:00:00|16328.6|16308.6|16283|16263|16328.6|16308.6|16273.6|16253.6|163
1670252700000|2022-12-05 15:05:00|16285.2|16265.2|16316.1|16296.1|16345.8|16325.8|16285.2|16265.2|66
1670253000000|2022-12-05 15:10:00|16318.6|16298.6|16328.6|16308.6|16331.1|16311.1|16311.1|16291.1|45
1670253300000|2022-12-05 15:15:00|16326.1|16306.1|16368.6|16348.6|16368.6|16348.6|16326.1|16306.1|73
1670253600000|2022-12-05 15:20:00|16366.1|16346.1|16316.4|16296.4|16366.1|16346.1|16316.4|16296.4|69
1670253900000|2022-12-05 15:25:00|16315.5|16295.5|16318|16298|16335.2|16315.2|16308.6|16287.4|119
1670254200000|2022-12-05 15:30:00|16315.8|16295.8|16354.9|16334.9|16384.9|16364.9|16303|16283|100
1670254500000|2022-12-05 15:35:00|16352.4|16332.4|16419.9|16399.9|16427.1|16407.1|16349.9|16329.9|166
1670254800000|2022-12-05 15:40:00|16417.4|16397.4|16401.8|16381.8|16444.9|16424.9|16401.8|16381.8|122
1670255100000|2022-12-05 15:45:00|16404.1|16384.1|16374.1|16354.1|16406.8|16386.8|16364.3|16344.3|95
1670255400000|2022-12-05 15:50:00|16376.6|16356.6|16373.5|16353.5|16376.6|16356.6|16353|16333|62
1670255700000|2022-12-05 15:55:00|16376.3|16356.3|16419.4|16399.4|16436.6|16416.6|16376.3|16356.3|118
1670256000000|2022-12-05 16:00:00|16417.1|16397.1|16384.9|16364.9|16419.4|16399.4|16384.9|16364.9|80
1670256300000|2022-12-05 16:05:00|16379.4|16359.4|16394.9|16374.9|16397.4|16377.4|16367.4|16347.4|586
1670256600000|2022-12-05 16:10:00|16397.4|16377.4|16409.4|16389.4|16409.4|16389.4|16366.9|16346.9|145
1670256900000|2022-12-05 16:15:00|16414.4|16394.4|16449.1|16429.1|16454.4|16434.4|16414.4|16394.4|171
1670257200000|2022-12-05 16:20:00|16444.9|16424.9|16396.3|16376.3|16444.9|16424.9|16381.9|16361.9|143
1670257500000|2022-12-05 16:25:00|16400.7|16380.7|16384.4|16364.4|16404.4|16384.4|16374.4|16354.4|79
1670257800000|2022-12-05 16:30:00|16382.2|16362.2|16350.5|16330.5|16382.2|16362.2|16348|16328|170
1670258100000|2022-12-05 16:35:00|16345.5|16325.5|16330.8|16310.8|16345.5|16325.5|16311.1|16291.1|153
1670258400000|2022-12-05 16:40:00|16331.1|16311.1|16329.2|16309.2|16338.3|16318.3|16319.5|16299.5|342
1670258700000|2022-12-05 16:45:00|16324.8|16304.8|16314.2|16294.2|16324.8|16304.8|16311.7|16291.7|99
1670259000000|2022-12-05 16:50:00|16312|16292|16358.3|16338.3|16358.3|16338.3|16311.7|16291.7|86
1670259300000|2022-12-05 16:55:00|16360.8|16340.8|16352.3|16332.3|16391.1|16371.1|16339.8|16319.8|136
1670259600000|2022-12-05 17:00:00|16347.9|16327.9|16324.5|16304.5|16361.7|16341.7|16324.5|16304.5|112
1670259900000|2022-12-05 17:05:00|16324.2|16304.2|16307.9|16287.9|16329.2|16309.2|16307.9|16287.9|125
1670260200000|2022-12-05 17:10:00|16312.6|16292.6|16317.3|16297.3|16344.5|16324.5|16312.6|16292.6|177
1670260500000|2022-12-05 17:15:00|16319.5|16299.5|16327.3|16307.3|16329.8|16309.8|16317.3|16297.3|80
1670260800000|2022-12-05 17:20:00|16329.8|16309.8|16287.6|16267.6|16329.8|16309.8|16260.4|16240.4|897
1670261100000|2022-12-05 17:25:00|16287.9|16267.9|16330.1|16310.1|16339.5|16319.5|16287.9|16267.9|194
1670261400000|2022-12-05 17:30:00|16327.9|16307.9|16330.1|16310.1|16342.9|16322.9|16325.1|16305.1|73
1670261700000|2022-12-05 17:35:00|16334.5|16314.5|16339.8|16319.8|16349.2|16329.2|16332.9|16312.9|78
1670262000000|2022-12-05 17:40:00|16339.5|16319.5|16337|16317|16339.5|16319.5|16325.4|16305.4|103
1670262300000|2022-12-05 17:45:00|16334.8|16314.8|16342.3|16322.3|16342.6|16322.6|16334.8|16314.8|38
1670262600000|2022-12-05 17:50:00|16344.8|16324.8|16339.8|16319.8|16344.8|16324.8|16334.8|16314.8|73
1670262900000|2022-12-05 17:55:00|16342|16322|16347.6|16327.6|16349.8|16329.8|16342|16322|43
1670263200000|2022-12-05 18:00:00|16349.8|16329.8|16369.8|16349.8|16369.8|16349.8|16349.8|16329.8|45
1670263500000|2022-12-05 18:05:00|16367.6|16347.6|16357.3|16337.3|16369.8|16349.8|16357.3|16337.3|29
1670263800000|2022-12-05 18:10:00|16359.5|16339.5|16357.3|16337.3|16364.8|16344.8|16357.3|16337.3|39
1670264100000|2022-12-05 18:15:00|16359.5|16339.5|16373.9|16353.9|16374.2|16354.2|16357.3|16337.3|174
1670264400000|2022-12-05 18:20:00|16375.9|16355.9|16371.4|16351.4|16386.1|16366.1|16371.1|16351.1|284
1670264700000|2022-12-05 18:25:00|16373.6|16353.6|16356.4|16336.4|16393.7|16373.7|16354.2|16334.2|249
1670318100000|2022-12-06 09:15:00|16394|16374|16336.8|16316.8|16411.2|16391.2|16324|16304|117
1670318400000|2022-12-06 09:20:00|16336.5|16316.5|16284|16264|16339|16319|16279.3|16259.3|101
1670318700000|2022-12-06 09:25:00|16281.8|16261.8|16278.7|16258.7|16281.8|16261.8|16271.8|16251.8|51
1670319000000|2022-12-06 09:30:00|16280.9|16260.9|16314|16274|16314|16279.6|16280.9|16260.9|41
1670319300000|2022-12-06 09:35:00|16314.6|16274.6|16321.8|16301.8|16321.8|16301.8|16312.1|16274.6|8
1670319600000|2022-12-06 09:40:00|16319.6|16299.6|16322.1|16302.1|16334.3|16314.3|16317.1|16297.1|8
1670319900000|2022-12-06 09:45:00|16317.1|16297.1|16314.6|16294.6|16317.1|16297.1|16314.6|16294.6|7
1670320200000|2022-12-06 09:50:00|16315.3|16295.3|16352.1|16332.1|16352.1|16332.1|16315.3|16295.3|13
1670320500000|2022-12-06 09:55:00|16359.6|16339.6|16334.6|16314.6|16366.5|16346.5|16334.6|16314.6|36
1670320800000|2022-12-06 10:00:00|16332.5|16312.5|16337.1|16317.1|16337.1|16317.1|16332.1|16312.1|7
1670321100000|2022-12-06 10:05:00|16334.6|16314.6|16327.1|16307.1|16334.6|16314.6|16327.1|16307.1|14
1670321400000|2022-12-06 10:10:00|16329.6|16309.6|16354.6|16334.6|16354.6|16334.6|16329.6|16309.6|8
1670321700000|2022-12-06 10:15:00|16359.6|16339.6|16374.6|16354.6|16374.6|16354.6|16357.1|16337.1|38
1670322000000|2022-12-06 10:20:00|16372.5|16352.5|16359.7|16339.7|16372.5|16352.5|16357.2|16337.2|30
1670322300000|2022-12-06 10:25:00|16374.7|16334.7|16367.2|16347.2|16397.2|16377.2|16367.2|16334.7|11
1670322600000|2022-12-06 10:30:00|16369.3|16349.3|16342.2|16322.2|16369.7|16349.7|16342.2|16322.2|6
1670322900000|2022-12-06 10:35:00|16340|16320|16332.2|16312.2|16342.2|16322.2|16332.2|16312.2|10
1670323200000|2022-12-06 10:40:00|16327.8|16307.8|16337.2|16317.2|16341.5|16321.5|16327.2|16307.2|14
1670323500000|2022-12-06 10:45:00|16339.7|16319.7|16307.2|16287.2|16339.7|16319.7|16307.2|16287.2|38
1670323800000|2022-12-06 10:50:00|16312.2|16292.2|16319.7|16299.7|16322.2|16302.2|16312.2|16292.2|6
1670324100000|2022-12-06 10:55:00|16317.2|16297.2|16329.7|16309.7|16334.7|16314.7|16317.2|16297.2|26
1670324400000|2022-12-06 11:00:00|16327.2|16307.2|16352.2|16332.2|16352.2|16332.2|16327.2|16307.2|5
1670324700000|2022-12-06 11:05:00|16350|16330|16339.7|16319.7|16350|16330|16339.7|16319.7|4
1670325000000|2022-12-06 11:10:00|16346.9|16326.9|16349.7|16329.7|16352.2|16332.2|16346.9|16326.9|6
1670325300000|2022-12-06 11:15:00|16351.9|16331.9|16407.2|16387.2|16409.4|16389.4|16351.9|16331.9|57
1670325600000|2022-12-06 11:20:00|16407.5|16387.5|16377.5|16357.5|16422.2|16402.2|16377.5|16357.5|285
1670325900000|2022-12-06 11:25:00|16377.2|16357.2|16375|16355|16404.7|16384.7|16360|16340|35
1670326200000|2022-12-06 11:30:00|16377.2|16357.2|16421.9|16401.9|16421.9|16401.9|16377.2|16357.2|108
1670326500000|2022-12-06 11:35:00|16424.1|16404.1|16468.4|16448.4|16471.2|16450.6|16424.1|16404.1|107
1670326800000|2022-12-06 11:40:00|16470.6|16450.6|16455.6|16435.6|16480.9|16460.9|16453.1|16433.1|144
1670327100000|2022-12-06 11:45:00|16455.9|16435.9|16463.4|16443.4|16468.4|16448.4|16455.9|16435.9|9
1670327400000|2022-12-06 11:50:00|16461.2|16441.2|16448.4|16428.4|16461.3|16441.3|16443.4|16423.4|9
1670327700000|2022-12-06 11:55:00|16450.9|16430.9|16453.4|16433.4|16463.4|16443.4|16450.9|16430.9|15
1670328000000|2022-12-06 12:00:00|16455.6|16435.6|16455.9|16435.9|16458.4|16438.4|16455.6|16435.6|14
1670328300000|2022-12-06 12:05:00|16460.9|16440.9|16492.8|16472.8|16492.8|16472.8|16458.1|16438.1|52
1670328600000|2022-12-06 12:10:00|16495|16475|16610.3|16590.3|16632.2|16612.2|16495|16475|244
1670328900000|2022-12-06 12:15:00|16612.5|16592.5|16654.1|16634.1|16668.8|16648.8|16612.5|16592.5|196
1670329200000|2022-12-06 12:20:00|16651.6|16631.6|16641.6|16621.6|16661.6|16641.6|16621.3|16601.3|74
1670329500000|2022-12-06 12:25:00|16639.1|16619.1|16644.1|16624.1|16671.6|16651.6|16636.9|16616.9|105
1670329800000|2022-12-06 12:30:00|16641.9|16621.9|16589.7|16569.7|16656.3|16636.3|16587.5|16567.5|64
1670330100000|2022-12-06 12:35:00|16590|16570|16598.8|16578.8|16601.9|16581.9|16586.9|16566.9|44
1670330400000|2022-12-06 12:40:00|16599.4|16579.4|16571.9|16551.9|16599.4|16579.4|16569.4|16549.4|33
1670330700000|2022-12-06 12:45:00|16574.4|16554.4|16567.2|16547.2|16574.4|16554.4|16562.8|16542.8|30
1670331000000|2022-12-06 12:50:00|16569.4|16549.4|16566.6|16546.6|16606.6|16586.6|16566.6|16546.6|74
1670331300000|2022-12-06 12:55:00|16568.8|16548.8|16574.1|16554.1|16581.6|16561.6|16566.6|16546.6|8
1670331600000|2022-12-06 13:00:00|16576.3|16556.3|16450.3|16430.3|16576.6|16556.6|16449.7|16429.7|256
1670331900000|2022-12-06 13:05:00|16446|16426|16467.9|16447.9|16484.4|16464.4|16446|16426|173
1670332200000|2022-12-06 13:10:00|16465.7|16445.7|16526.9|16506.9|16531|16511|16465.7|16445.7|129
1670332500000|2022-12-06 13:15:00|16527.2|16507.2|16576.6|16556.6|16576.6|16556.6|16527.2|16507.2|101
1670332800000|2022-12-06 13:20:00|16581|16561|16601.3|16581.3|16608.8|16588.8|16581|16561|33
1670333100000|2022-12-06 13:25:00|16603.8|16583.8|16596.6|16576.6|16606.6|16586.6|16596.6|16576.6|83
1670333400000|2022-12-06 13:30:00|16587.9|16567.9|16477.2|16457.2|16587.9|16567.9|16477.2|16457.2|220
1670333700000|2022-12-06 13:35:00|16479.7|16459.7|16427.9|16407.9|16489.7|16469.7|16415.4|16395.4|128
1670334000000|2022-12-06 13:40:00|16423.5|16403.5|16427.9|16407.9|16430.1|16410.1|16413.2|16393.2|114
1670334300000|2022-12-06 13:45:00|16427.6|16407.6|16423.5|16403.5|16428.2|16408.2|16418.8|16398.8|69
1670334600000|2022-12-06 13:50:00|16423.2|16403.2|16382.9|16362.9|16423.2|16403.2|16377.9|16357.9|75
1670334900000|2022-12-06 13:55:00|16385.4|16365.4|16405.4|16385.4|16405.4|16385.4|16385.4|16365.4|76
1670335200000|2022-12-06 14:00:00|16401|16381|16385.7|16365.7|16401|16381|16380.4|16360.4|80
1670335500000|2022-12-06 14:05:00|16383.5|16363.5|16402.9|16382.9|16402.9|16382.9|16366|16346|241
1670335800000|2022-12-06 14:10:00|16403.5|16383.5|16390.1|16370.1|16417.9|16397.9|16385.4|16365.4|100
1670336100000|2022-12-06 14:15:00|16390.4|16370.4|16392.3|16372.3|16392.3|16372.3|16372.9|16352.9|47
1670336400000|2022-12-06 14:20:00|16394.4|16374.4|16432.3|16412.3|16432.3|16412.3|16389.4|16369.4|183
1670336700000|2022-12-06 14:25:00|16434.8|16414.8|16442.3|16422.3|16444.1|16424.1|16434.8|16414.8|53
1670337000000|2022-12-06 14:30:00|16451|16431|16489.4|16469.4|16499.8|16479.8|16451|16431|129
1670337300000|2022-12-06 14:35:00|16491.6|16471.6|16450.1|16430.1|16502.3|16482.3|16450.1|16425.1|112
1670337600000|2022-12-06 14:40:00|16452.3|16432.3|16440.4|16420.4|16457.3|16437.3|16430.1|16410.1|247
1670337900000|2022-12-06 14:45:00|16438.2|16418.2|16484.8|16464.8|16490.1|16470.1|16427.9|16407.9|107
1670338200000|2022-12-06 14:50:00|16487|16467|16507.3|16487.3|16532.3|16512.3|16487|16467|150
1670338500000|2022-12-06 14:55:00|16512|16492|16553.5|16533.5|16556.3|16536.3|16512|16492|339
1670338800000|2022-12-06 15:00:00|16555.7|16535.7|16554.1|16534.1|16611|16591|16536|16516|423
1670339100000|2022-12-06 15:05:00|16552|16532|16526.6|16506.6|16561.6|16541.6|16521.6|16501.6|77
1670339400000|2022-12-06 15:10:00|16521.6|16501.6|16601|16581|16606|16586|16514.1|16494.1|224
1670339700000|2022-12-06 15:15:00|16600.7|16580.7|16507.3|16487.3|16601|16581|16507.3|16487.3|499
1670340000000|2022-12-06 15:20:00|16511.6|16491.6|16514.5|16494.5|16517.3|16497.3|16494.8|16474.8|81
1670340300000|2022-12-06 15:25:00|16514.8|16494.8|16507.3|16487.3|16529.8|16509.8|16490.1|16470.1|121
1670340600000|2022-12-06 15:30:00|16507.6|16487.6|16517.3|16497.3|16517.3|16497.3|16484.8|16464.5|74
1670340900000|2022-12-06 15:35:00|16517.9|16497.9|16527|16507|16547.3|16527.3|16517.9|16497.9|86
1670341200000|2022-12-06 15:40:00|16524.8|16504.8|16544.8|16524.8|16544.8|16524.8|16517.6|16497.6|57
1670341500000|2022-12-06 15:45:00|16545.1|16525.1|16552.3|16532.3|16562.3|16542.3|16544.8|16524.8|60
1670341800000|2022-12-06 15:50:00|16550.1|16530.1|16566.7|16546.7|16566.7|16546.7|16549.8|16529.8|119
1670342100000|2022-12-06 15:55:00|16562.3|16542.3|16559.2|16539.2|16563.8|16543.8|16557|16537|36
1670342400000|2022-12-06 16:00:00|16557|16537|16566.7|16546.7|16569.2|16549.2|16532|16509.5|70
1670342700000|2022-12-06 16:05:00|16562.3|16542.3|16526.7|16506.7|16568.8|16548.8|16519.2|16499.2|203
1670343000000|2022-12-06 16:10:00|16522|16502|16521.4|16501.4|16526.4|16506.4|16501.7|16481.7|41
1670343300000|2022-12-06 16:15:00|16537.9|16517.9|16544.2|16524.2|16561.4|16541.4|16537.9|16517.9|54
1670343600000|2022-12-06 16:20:00|16539.8|16519.8|16477|16457|16539.8|16519.8|16477|16457|122
1670343900000|2022-12-06 16:25:00|16476.7|16456.7|16478.9|16458.9|16478.9|16458.9|16449.8|16429.8|119
1670344200000|2022-12-06 16:30:00|16479.2|16459.2|16484.2|16464.2|16491.7|16471.7|16479.2|16459.2|33
1670344500000|2022-12-06 16:35:00|16476.7|16456.7|16469.2|16449.2|16476.7|16456.7|16464.2|16444.2|50
1670344800000|2022-12-06 16:40:00|16471.4|16451.4|16469.2|16449.2|16471.7|16451.7|16459.2|16439.2|39
1670345100000|2022-12-06 16:45:00|16466.7|16446.7|16466.4|16446.4|16473.9|16453.9|16461.7|16441.7|40
1670345400000|2022-12-06 16:50:00|16468.9|16448.9|16496.7|16476.7|16499.2|16479.2|16468.9|16448.9|46
1670345700000|2022-12-06 16:55:00|16491.7|16471.7|16481.7|16461.7|16491.7|16471.7|16477|16457|34
1670346000000|2022-12-06 17:00:00|16482|16462|16451.7|16431.7|16484.2|16464.2|16451.7|16431.7|133
1670346300000|2022-12-06 17:05:00|16449.5|16429.5|16409.8|16389.8|16452|16432|16403.6|16383.6|348
1670346600000|2022-12-06 17:10:00|16410.5|16390.5|16405.5|16385.5|16410.5|16390.5|16405.5|16385.5|82
1670346900000|2022-12-06 17:15:00|16405.1|16385.1|16376.1|16356.1|16405.5|16385.5|16375.5|16355.5|92
1670347200000|2022-12-06 17:20:00|16378.3|16358.3|16367.3|16347.3|16382.7|16362.7|16356.4|16336.4|618
1670347500000|2022-12-06 17:25:00|16369.8|16349.8|16407.3|16387.3|16407.3|16387.3|16369.8|16349.8|191
1670347800000|2022-12-06 17:30:00|16405.2|16385.2|16414.5|16394.5|16414.5|16394.5|16404.8|16384.8|45
1670348100000|2022-12-06 17:35:00|16412.3|16392.3|16392.3|16372.3|16414.8|16394.8|16392.3|16372.3|44
1670348400000|2022-12-06 17:40:00|16390.2|16370.2|16407|16387|16407|16387|16390.2|16370.2|92
1670348700000|2022-12-06 17:45:00|16404.5|16384.5|16402.3|16382.3|16407|16387|16399.8|16379.8|17
1670349000000|2022-12-06 17:50:00|16404.5|16384.5|16402|16382|16409.8|16389.8|16399.8|16379.8|24
1670349300000|2022-12-06 17:55:00|16402.3|16382.3|16407|16387|16409.5|16389.5|16402.3|16382.3|35
1670349600000|2022-12-06 18:00:00|16404.8|16384.8|16402.4|16382.4|16407|16387|16402.3|16382.3|38
1670349900000|2022-12-06 18:05:00|16407|16387|16402.4|16382.4|16407|16387|16402.4|16382.4|34
1670350200000|2022-12-06 18:10:00|16406.7|16386.7|16399.9|16379.9|16407|16387|16397.4|16377.4|39
1670350500000|2022-12-06 18:15:00|16397.7|16377.7|16402|16382|16402.4|16382.4|16397.4|16377.4|38
1670350800000|2022-12-06 18:20:00|16404.2|16384.2|16416.7|16396.7|16416.7|16396.7|16399.9|16379.9|111
1670351100000|2022-12-06 18:25:00|16414.2|16394.2|16416.1|16396.1|16416.7|16396.7|16404.2|16384.2|175
1670404500000|2022-12-07 09:15:00|16438.9|16418.9|16354.6|16334.6|16438.9|16418.9|16329.6|16309.6|166
1670404800000|2022-12-07 09:20:00|16348.1|16328.1|16382.1|16362.1|16382.1|16362.1|16342.7|16322.7|53
1670405100000|2022-12-07 09:25:00|16384.6|16364.6|16402.1|16382.1|16402.1|16382.1|16384.6|16364.6|13
1670405400000|2022-12-07 09:30:00|16404.6|16384.6|16412.1|16392.1|16419.6|16399.6|16404.6|16384.6|25
1670405700000|2022-12-07 09:35:00|16414.2|16394.2|16414.6|16394.6|16424.6|16404.6|16412.1|16392.1|5
1670406000000|2022-12-07 09:40:00|16410.3|16390.3|16402.1|16382.1|16412.1|16390.3|16379.6|16359.6|334
1670406300000|2022-12-07 09:45:00|16404.6|16384.6|16370.6|16350.6|16404.6|16384.6|16357.1|16337.1|158
1670406600000|2022-12-07 09:50:00|16377.1|16357.1|16367.1|16347.1|16377.1|16357.1|16364.6|16344.6|159
1670406900000|2022-12-07 09:55:00|16366.8|16346.8|16342.1|16322.1|16366.8|16346.8|16337.8|16317.8|23
1670407200000|2022-12-07 10:00:00|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|16337.4|16317.4|41
1670407500000|2022-12-07 10:05:00|16347.1|16327.1|16349.6|16329.6|16349.6|16329.6|16347.1|16327.1|9
1670407800000|2022-12-07 10:10:00|16354.6|16334.6|16347.1|16327.1|16354.6|16334.6|16338.4|16318.4|36
1670408100000|2022-12-07 10:15:00|16344.6|16324.6|16347.4|16327.4|16347.4|16327.4|16337.4|16317.4|10
1670408400000|2022-12-07 10:20:00|16352.4|16332.4|16339.9|16319.9|16354.9|16334.9|16339.9|16319.9|134
1670408700000|2022-12-07 10:25:00|16337.4|16317.4|16334.9|16314.9|16339.9|16319.9|16327.4|16307.4|35
1670409000000|2022-12-07 10:30:00|16330.6|16310.6|16337.1|16317.1|16339.3|16319.3|16330.3|16310.3|10
1670409300000|2022-12-07 10:35:00|16336.8|16316.8|16334.9|16314.9|16339.6|16319.6|16327.4|16307.4|12
1670409600000|2022-12-07 10:40:00|16337.4|16317.4|16339.6|16319.6|16339.6|16319.6|16337.4|16317.4|17
1670409900000|2022-12-07 10:45:00|16341.8|16321.8|16369.3|16349.3|16369.3|16349.3|16341.8|16321.8|17
1670410200000|2022-12-07 10:50:00|16368.9|16348.9|16367.1|16347.1|16368.9|16348.9|16362.1|16342.1|6
1670410500000|2022-12-07 10:55:00|16365|16345|16382.1|16362.1|16382.1|16362.1|16364.6|16344.6|22
1670410800000|2022-12-07 11:00:00|16386.4|16366.4|16397.1|16377.1|16397.1|16377.1|16386.4|16366.4|13
1670411100000|2022-12-07 11:05:00|16401.4|16381.4|16407.1|16387.1|16436.6|16414.6|16401.4|16373.3|41
1670411400000|2022-12-07 11:10:00|16409.3|16389.3|16424.6|16404.6|16432.5|16412.5|16406.8|16386.8|52
1670411700000|2022-12-07 11:15:00|16422.5|16402.5|16451.4|16431.4|16451.4|16431.4|16422.1|16402.1|40
1670412000000|2022-12-07 11:20:00|16453.6|16433.6|16453.6|16433.6|16456.1|16436.1|16453.6|16433.6|4
1670412300000|2022-12-07 11:25:00|16454.3|16434.3|16467.1|16447.1|16467.1|16447.1|16454.3|16434.3|64
1670412600000|2022-12-07 11:30:00|16465|16445|16424.6|16404.6|16467.1|16447.1|16424.6|16404.6|19
1670412900000|2022-12-07 11:35:00|16422.1|16402.1|16424.6|16404.6|16424.6|16404.6|16422.1|16402.1|1
1670413200000|2022-12-07 11:40:00|16419.6|16399.6|16414.6|16394.6|16419.6|16399.6|16414.6|16394.6|9
1670413500000|2022-12-07 11:45:00|16414.3|16394.3|16412.1|16392.1|16414.3|16394.3|16407.5|16387.5|5
1670413800000|2022-12-07 11:50:00|16414.3|16394.3|16407.8|16387.8|16414.6|16394.6|16407.8|16387.8|4
1670414100000|2022-12-07 11:55:00|16408.2|16388.2|16410.3|16390.3|16410.3|16390.3|16408.2|16388.2|8
1670414400000|2022-12-07 12:00:00|16412.5|16392.5|16402.5|16382.5|16419.6|16399.6|16402.5|16382.5|36
1670414700000|2022-12-07 12:05:00|16397.5|16377.5|16389.6|16369.6|16397.5|16377.5|16377.5|16357.5|84
1670415000000|2022-12-07 12:10:00|16391.8|16371.8|16387.1|16367.1|16397.1|16377.1|16385.3|16365.3|18
1670415300000|2022-12-07 12:15:00|16384.6|16364.6|16360.3|16340.3|16384.6|16364.6|16357.8|16337.8|293
1670415600000|2022-12-07 12:20:00|16355|16335|16349.6|16329.6|16357.1|16337.1|16344.6|16324.6|33
1670415900000|2022-12-07 12:25:00|16352.1|16332.1|16359.6|16339.6|16367.1|16347.1|16352.1|16332.1|86
1670416200000|2022-12-07 12:30:00|16359.7|16339.7|16327.2|16307.2|16359.7|16339.7|16327.2|16307.2|23
1670416500000|2022-12-07 12:35:00|16324.7|16304.7|16357.2|16337.2|16362.2|16342.2|16322.5|16302.5|113
1670416800000|2022-12-07 12:40:00|16354.7|16334.7|16379.7|16359.7|16379.7|16359.7|16350|16330|17
1670417100000|2022-12-07 12:45:00|16384.7|16364.7|16467.2|16447.2|16467.2|16447.2|16384.7|16364.7|128
1670417400000|2022-12-07 12:50:00|16462.5|16442.5|16424|16404|16491.5|16471.5|16424|16404|123
1670417700000|2022-12-07 12:55:00|16424.3|16404.3|16453.6|16433.6|16456.5|16436.5|16424.3|16404.3|12
1670418000000|2022-12-07 13:00:00|16451.5|16431.5|16469|16449|16488.6|16468.6|16446.5|16426.5|173
1670418300000|2022-12-07 13:05:00|16466.8|16446.8|16414.7|16394.7|16466.8|16446.8|16409.7|16389.7|116
1670418600000|2022-12-07 13:10:00|16416.8|16396.8|16421.8|16401.8|16421.8|16401.8|16404.3|16384.3|96
1670418900000|2022-12-07 13:15:00|16422.2|16402.2|16417.9|16397.9|16442.2|16422.2|16404.7|16384.7|71
1670419200000|2022-12-07 13:20:00|16420|16400|16449|16429|16471.5|16451.5|16420|16400|68
1670419500000|2022-12-07 13:25:00|16451.5|16431.5|16401.4|16381.4|16464|16444|16396|16376|238
1670419800000|2022-12-07 13:30:00|16392.7|16372.7|16426|16406|16435|16415|16381.7|16361.7|226
1670420100000|2022-12-07 13:35:00|16423.9|16403.9|16388.5|16368.5|16423.9|16403.9|16388.5|16368.5|95
1670420400000|2022-12-07 13:40:00|16384.2|16364.2|16386|16366|16391|16371|16383.5|16363.5|78
1670420700000|2022-12-07 13:45:00|16383.9|16363.9|16363.5|16343.5|16383.9|16363.9|16358.9|16338.9|83
1670421000000|2022-12-07 13:50:00|16366|16346|16371.1|16351.1|16373.6|16353.6|16358.5|16338.5|49
1670421300000|2022-12-07 13:55:00|16368.6|16348.6|16381.1|16361.1|16393.2|16373.2|16368.6|16348.6|135
1670421600000|2022-12-07 14:00:00|16383.6|16363.6|16237.1|16217.1|16386.1|16366.1|16235.6|16215.6|540
1670421900000|2022-12-07 14:05:00|16237.8|16217.8|16166.4|16146.4|16259.2|16239.2|16132.4|16112.4|372
1670422200000|2022-12-07 14:10:00|16168.9|16148.9|16193.1|16173.1|16221.7|16201.7|16164.2|16144.2|173
1670422500000|2022-12-07 14:15:00|16192.1|16172.1|16167.4|16147.4|16216.4|16194.2|16165.3|16145.3|167
1670422800000|2022-12-07 14:20:00|16167.1|16147.1|16204.2|16184.2|16219.2|16199.2|16166.7|16146.7|138
1670423100000|2022-12-07 14:25:00|16204.3|16184.3|16228.6|16208.6|16251.1|16228.6|16198.9|16178.9|151
1670423400000|2022-12-07 14:30:00|16226.1|16206.1|16253.6|16233.6|16253.6|16233.6|16216.1|16196.1|146
1670423700000|2022-12-07 14:35:00|16258.6|16238.6|16243.6|16223.6|16283.6|16263.6|16229.3|16209.3|168
1670424000000|2022-12-07 14:40:00|16245.7|16225.7|16257.9|16237.9|16263.7|16243.7|16236.1|16216.1|136
1670424300000|2022-12-07 14:45:00|16260|16240|16287.2|16267.2|16334.7|16314.7|16260|16240|339
1670424600000|2022-12-07 14:50:00|16286.9|16266.9|16277.2|16257.2|16306.5|16286.5|16252.5|16232.5|444
1670424900000|2022-12-07 14:55:00|16272.2|16252.2|16259.4|16239.4|16279.4|16259.4|16245.1|16225.1|113
1670425200000|2022-12-07 15:00:00|16256.9|16236.9|16272.6|16252.6|16292.2|16272.2|16254.4|16234.4|99
1670425500000|2022-12-07 15:05:00|16272.2|16252.2|16240.4|16220.4|16272.2|16252.2|16240.4|16220.4|101
1670425800000|2022-12-07 15:10:00|16242.6|16222.6|16228.2|16208.2|16242.6|16222.6|16215.4|16195.4|156
1670426100000|2022-12-07 15:15:00|16230.4|16210.4|16245.1|16225.1|16262.9|16242.9|16227.9|16207.9|85
1670426400000|2022-12-07 15:20:00|16240.4|16220.4|16227.9|16207.9|16245.1|16225.1|16225.1|16205.1|54
1670426700000|2022-12-07 15:25:00|16227.6|16207.6|16235.4|16215.4|16247.6|16227.6|16227.6|16207.6|44
1670427000000|2022-12-07 15:30:00|16237.6|16217.6|16242.9|16222.9|16262.9|16242.9|16232.9|16212.9|91
1670427300000|2022-12-07 15:35:00|16245.1|16225.1|16160.8|16140.8|16245.4|16225.4|16153.6|16133.6|230
1670427600000|2022-12-07 15:40:00|16161.1|16141.1|16223.6|16183.6|16225.8|16205.4|16161.1|16141.1|142
1670427900000|2022-12-07 15:45:00|16223.3|16183.3|16168.6|16148.6|16225.8|16187.1|16158.6|16138.6|188
1670428200000|2022-12-07 15:50:00|16164.3|16144.3|16153.3|16133.3|16164.3|16144.3|16146.1|16126.1|107
1670428500000|2022-12-07 15:55:00|16155.8|16135.8|16188.6|16168.6|16201.1|16181.1|16155.8|16135.8|187
1670428800000|2022-12-07 16:00:00|16182.1|16162.1|16159|16139|16182.1|16162.1|16156.1|16136.1|326
1670429100000|2022-12-07 16:05:00|16156.8|16136.8|16061.8|16041.8|16163.6|16143.6|16059.3|16039.3|426
1670429400000|2022-12-07 16:10:00|16061.5|16041.5|16061.8|16041.8|16061.8|16041.8|16044.3|16024.3|356
1670429700000|2022-12-07 16:15:00|16059.7|16039.7|16081.8|16061.8|16081.8|16061.8|16029.3|16009.3|426
1670430000000|2022-12-07 16:20:00|16084|16064|16081.8|16061.8|16094|16074|16074.3|16054.3|112
1670430300000|2022-12-07 16:25:00|16081.5|16061.5|16046.8|16026.8|16081.5|16061.5|16029.3|16009.3|198
1670430600000|2022-12-07 16:30:00|16044.7|16024.7|16054|16034|16054.3|16034.3|16032.2|16012.2|209
1670430900000|2022-12-07 16:35:00|16051.8|16031.8|16049.3|16029.3|16054.3|16034.3|16039|16019|126
1670431200000|2022-12-07 16:40:00|16049|16029|16021.8|16001.8|16059|16039|16011.8|15991.8|392
1670431500000|2022-12-07 16:45:00|16019|15999|15937.5|15917.5|16021.5|16001.5|15937.5|15917.5|344
1670431800000|2022-12-07 16:50:00|15937.2|15917.2|15941.8|15921.8|15969.3|15949.3|15930|15910|275
1670432100000|2022-12-07 16:55:00|15939.7|15919.7|16004.3|15984.3|16004.3|15984.3|15939|15919|143
1670432400000|2022-12-07 17:00:00|16008.6|15988.6|16036.5|16016.5|16036.5|16016.5|15986.8|15966.8|186
1670432700000|2022-12-07 17:05:00|16039|16019|16059|16039|16059.3|16039.3|16037.9|16017.9|147
1670433000000|2022-12-07 17:10:00|16061.1|16041.1|16034|16014|16061.1|16041.1|16012.2|15992.2|113
1670433300000|2022-12-07 17:15:00|16034.3|16014.3|16069.3|16049.3|16106.8|16086.8|16034.3|16014.3|128
1670433600000|2022-12-07 17:20:00|16071.8|16051.8|16011.2|15991.2|16083.3|16063.3|16006.8|15986.8|1401
1670433900000|2022-12-07 17:25:00|16011.8|15991.8|16009.3|15989.3|16023.7|16003.7|15992.9|15972.9|750
1670434200000|2022-12-07 17:30:00|16007.2|15987.2|15971.8|15951.8|16011.8|15991.8|15942.5|15922.5|138
1670434500000|2022-12-07 17:35:00|15974|15954|15964.3|15944.3|15978.3|15958.3|15964.3|15944.3|57
1670434800000|2022-12-07 17:40:00|15969|15949|15987.2|15967.2|15993.7|15973.7|15969|15949|52
1670435100000|2022-12-07 17:45:00|15986.9|15966.9|15981.5|15961.5|15989|15969|15976.9|15956.9|34
1670435400000|2022-12-07 17:50:00|15979|15959|15994|15974|15994|15974|15976.5|15956.5|28
1670435700000|2022-12-07 17:55:00|15991.5|15971.5|15979.4|15959.4|15991.5|15971.5|15967.2|15947.2|75
1670436000000|2022-12-07 18:00:00|15981.5|15961.5|15981.5|15961.5|15984.4|15964.4|15976.9|15956.9|49
1670436300000|2022-12-07 18:05:00|15979.4|15959.4|16006.9|15986.9|16006.9|15986.9|15979.4|15959.4|122
1670436600000|2022-12-07 18:10:00|16009.4|15989.4|16006.9|15986.9|16011.9|15991.9|16006.9|15986.9|93
1670436900000|2022-12-07 18:15:00|16004.4|15984.4|16011.5|15991.5|16011.5|15991.5|16004.4|15984.4|146
1670437200000|2022-12-07 18:20:00|16009|15989|16029|16009|16031.9|16011.9|16009|15989|43
1670437500000|2022-12-07 18:25:00|16031.2|16011.2|16019|15999|16034.4|16014.4|16016.9|15996.9|356
1670490900000|2022-12-08 09:15:00|16114.8|16094.8|16119.8|16099.8|16122.3|16102.3|16080.6|16060.6|172
1670491200000|2022-12-08 09:20:00|16122|16102|16129.8|16109.8|16129.8|16109.8|16119.8|16099.8|46
1670491500000|2022-12-08 09:25:00|16124.8|16104.8|16124.5|16104.5|16124.8|16104.8|16089.8|16067.3|56
1670491800000|2022-12-08 09:30:00|16124.8|16104.8|16147.3|16127.3|16159.8|16139.8|16124.8|16104.8|31
1670492100000|2022-12-08 09:35:00|16149.8|16129.8|16152.3|16132.3|16156.6|16136.6|16144.5|16112.3|27
1670492400000|2022-12-08 09:40:00|16149.8|16129.8|16137|16117|16152.3|16132.3|16135.9|16115.9|16
1670492700000|2022-12-08 09:45:00|16134.8|16114.8|16119.8|16099.8|16134.8|16114.8|16114.8|16094.8|17
1670493000000|2022-12-08 09:50:00|16114.8|16094.8|16139.8|16119.8|16139.8|16119.8|16114.8|16094.8|11
1670493300000|2022-12-08 09:55:00|16137.7|16117.7|16139.8|16119.8|16139.8|16119.8|16134.8|16114.8|7
1670493600000|2022-12-08 10:00:00|16142|16122|16152.4|16132.4|16157.4|16137.4|16142|16122|16
1670493900000|2022-12-08 10:05:00|16154.5|16134.5|16194.9|16174.9|16197|16177|16152.7|16132.7|21
1670494200000|2022-12-08 10:10:00|16190.6|16170.6|16179.9|16159.9|16192.4|16172.4|16179.9|16159.9|65
1670494500000|2022-12-08 10:15:00|16177.7|16157.7|16162.4|16142.4|16177.7|16157.7|16157.4|16137.4|21
1670494800000|2022-12-08 10:20:00|16158.1|16138.1|16154.9|16134.9|16158.1|16138.1|16152.4|16132.4|5
1670495100000|2022-12-08 10:25:00|16157.4|16137.4|16154.9|16134.9|16157.4|16137.4|16154.9|16134.9|3
1670495400000|2022-12-08 10:30:00|16157.4|16137.4|16159.9|16139.9|16159.9|16139.9|16144.9|16124.9|34
1670495700000|2022-12-08 10:35:00|16162.4|16142.4|16169.9|16149.9|16169.9|16149.9|16157.4|16137.4|13
1670496000000|2022-12-08 10:40:00|16172|16152|16157.4|16137.4|16174.1|16154.1|16154.9|16134.9|11
1670496300000|2022-12-08 10:45:00|||||||||2
1670496600000|2022-12-08 10:50:00|16159.9|16139.9|16177|16157|16179.9|16159.9|16159.9|16139.9|23
1670496900000|2022-12-08 10:55:00|16174.9|16154.9|16167.4|16147.4|16174.9|16154.9|16167.4|16147.4|7
1670497200000|2022-12-08 11:00:00|16169.5|16149.5|16162.4|16142.4|16169.9|16149.9|16155.2|16135.2|11
1670497500000|2022-12-08 11:05:00|16164.5|16144.5|16174.9|16154.9|16177|16157|16159.9|16139.9|6
1670497800000|2022-12-08 11:10:00|16172.8|16152.8|16140.3|16120.3|16177.4|16152.8|16140.3|16117.4|18
1670498100000|2022-12-08 11:15:00|16142.4|16122.4|16142.4|16122.4|16144.9|16124.9|16142|16122|25
1670498400000|2022-12-08 11:20:00|16139.9|16119.9|16142.4|16122.4|16147.4|16127.4|16139.9|16119.9|20
1670498700000|2022-12-08 11:25:00|16144.5|16124.5|16139.9|16119.9|16144.9|16124.9|16139.9|16119.9|17
1670499000000|2022-12-08 11:30:00|16137.4|16117.4|16134.9|16114.9|16137.4|16117.4|16134.9|16114.9|7
1670499300000|2022-12-08 11:35:00|16137|16117|16139.9|16119.9|16139.9|16119.9|16134.9|16114.9|80
1670499600000|2022-12-08 11:40:00|16139.5|16119.5|16137.4|16117.4|16139.5|16119.5|16137.4|16117.4|4
1670499900000|2022-12-08 11:45:00|16139.9|16119.9|16169.9|16149.9|16174.9|16154.9|16134.9|16114.9|66
1670500200000|2022-12-08 11:50:00|16172|16152|16164.9|16144.9|16172|16152|16164.9|16144.9|19
1670500500000|2022-12-08 11:55:00|16187.4|16147.4|16192.4|16172.4|16194.5|16174.5|16187.4|16147.4|17
1670500800000|2022-12-08 12:00:00|16194.5|16174.5|16192.8|16172.8|16202.4|16182.4|16190.6|16170.6|24
1670501100000|2022-12-08 12:05:00|16194.9|16174.9|16199.9|16179.9|16199.9|16179.9|16182.4|16162.4|21
1670501400000|2022-12-08 12:10:00|16202|16182|16152.8|16132.8|16202.4|16182.4|16152.8|16132.8|101
1670501700000|2022-12-08 12:15:00|16150.3|16130.3|16154.9|16134.9|16164.9|16144.9|16137.4|16117.4|22
1670502000000|2022-12-08 12:20:00|16150.7|16130.7|16127.4|16107.4|16154.9|16134.9|16125.3|16105.3|93
1670502300000|2022-12-08 12:25:00|16129.6|16109.6|16115.7|16095.7|16129.9|16109.9|16115.7|16095.7|27
1670502600000|2022-12-08 12:30:00|16113.2|16093.2|16086.4|16066.4|16113.2|16093.2|16082.1|16062.1|267
1670502900000|2022-12-08 12:35:00|16088.5|16068.5|16093.9|16073.9|16093.9|16073.9|16086.4|16066.4|72
1670503200000|2022-12-08 12:40:00|16093.5|16073.5|16086.8|16066.8|16101|16081|16085|16065|28
1670503500000|2022-12-08 12:45:00|16091.4|16071.4|16061.4|16041.4|16091.4|16071.4|16061.4|16041.4|151
1670503800000|2022-12-08 12:50:00|16063.5|16043.5|16063.9|16043.9|16064.3|16044.3|16061.4|16041.4|17
1670504100000|2022-12-08 12:55:00|16066.4|16046.4|16071.4|16051.4|16073.5|16053.5|16059.3|16039.3|60
1670504400000|2022-12-08 13:00:00|16073.5|16053.5|15951|15931|16073.9|16053.9|15946.8|15926.8|557
1670504700000|2022-12-08 13:05:00|15951.8|15931.8|16001.4|15981.4|16018.9|15998.9|15951.8|15931.8|118
1670505000000|2022-12-08 13:10:00|16001.8|15981.8|15956.4|15936.4|16006.1|15986.1|15951.8|15931.8|90
1670505300000|2022-12-08 13:15:00|15953.9|15933.9|15973.9|15953.9|15986.4|15966.4|15946.4|15926.4|92
1670505600000|2022-12-08 13:20:00|15966.4|15946.4|15936.4|15916.4|15996.4|15976.4|15936.4|15916.4|131
1670505900000|2022-12-08 13:25:00|15938.6|15918.6|15936.4|15916.4|15946.1|15926.1|15928.9|15908.9|96
1670506200000|2022-12-08 13:30:00|15933.9|15913.9|15881.4|15861.4|15943.9|15923.9|15855.4|15835.4|334
1670506500000|2022-12-08 13:35:00|15878.9|15858.9|15836.4|15816.4|15878.9|15858.9|15833.9|15813.9|204
1670506800000|2022-12-08 13:40:00|15844.3|15824.3|15856.1|15836.1|15858.9|15838.9|15843.9|15823.9|166
1670507100000|2022-12-08 13:45:00|15856.4|15836.4|15836.1|15816.1|15856.4|15836.4|15831.4|15808.9|205
1670507400000|2022-12-08 13:50:00|15836.4|15816.4|15863.2|15843.2|15873.2|15853.2|15836.4|15816.4|114
1670507700000|2022-12-08 13:55:00|15858.6|15838.6|15838.2|15818.2|15863.9|15838.6|15818.2|15798.2|280
1670508000000|2022-12-08 14:00:00|15835.7|15815.7|15875.7|15855.7|15894.6|15874.6|15823.2|15803.2|378
1670508300000|2022-12-08 14:05:00|15875.3|15855.3|15877.5|15857.5|15877.5|15857.5|15837.5|15817.5|137
1670508600000|2022-12-08 14:10:00|15882.5|15862.5|15905|15885|15922.8|15900|15880|15860|145
1670508900000|2022-12-08 14:15:00|15902.8|15882.8|15902.5|15882.5|15907.5|15887.5|15900|15880|112
1670509200000|2022-12-08 14:20:00|15905|15885|15955|15935|15957.1|15937.1|15902.5|15882.5|295
1670509500000|2022-12-08 14:25:00|15952.5|15932.5|15965.7|15945.7|15990|15970|15952.5|15932.5|114
1670509800000|2022-12-08 14:30:00|15965|15945|15945|15925|15984.6|15964.6|15945|15925|163
1670510100000|2022-12-08 14:35:00|15947.1|15927.1|15967.5|15947.5|15974.6|15954.6|15940|15920|88
1670510400000|2022-12-08 14:40:00|15969.6|15949.6|15919.6|15899.6|15970|15950|15915|15895|173
1670510700000|2022-12-08 14:45:00|15917.5|15897.5|15912.9|15892.9|15933.9|15913.9|15912.9|15892.9|134
1670511000000|2022-12-08 14:50:00|15912.5|15892.5|15892.5|15872.5|15912.5|15892.5|15887.9|15867.9|131
1670511300000|2022-12-08 14:55:00|15890.4|15870.4|15892.1|15872.1|15894.6|15874.6|15887.5|15867.5|228
1670511600000|2022-12-08 15:00:00|15892.5|15872.5|15845|15825|15892.5|15872.5|15842.5|15822.5|258
1670511900000|2022-12-08 15:05:00|15842.9|15822.9|15797.5|15777.5|15845|15825|15795|15775|229
1670512200000|2022-12-08 15:10:00|15797.1|15777.1|15824.6|15804.6|15829.6|15809.6|15797.1|15777.1|175
1670512500000|2022-12-08 15:15:00|15827.1|15807.1|15829.6|15809.6|15832.5|15812.5|15825|15805|73
1670512800000|2022-12-08 15:20:00|15827.5|15807.5|15822.1|15802.1|15829.6|15809.6|15807.5|15787.5|191
1670513100000|2022-12-08 15:25:00|15824.6|15804.6|15814.6|15794.6|15834.6|15814.6|15810.4|15790.4|111
1670513400000|2022-12-08 15:30:00|15816.8|15796.8|15807.5|15787.5|15817.5|15797.5|15802.5|15782.5|112
1670513700000|2022-12-08 15:35:00|15805|15785|15805|15785|15814.6|15794.6|15802.5|15782.5|98
1670514000000|2022-12-08 15:40:00|15807.5|15787.5|15782.5|15762.5|15807.5|15787.5|15777.5|15757.5|341
1670514300000|2022-12-08 15:45:00|15780.4|15760.4|15805|15785|15807.5|15787.5|15780|15760|343
1670514600000|2022-12-08 15:50:00|15800.8|15780.8|15792.5|15772.5|15800.8|15780.8|15785|15765|113
1670514900000|2022-12-08 15:55:00|15792.2|15772.2|15782.5|15762.5|15797.2|15777.2|15782.5|15762.5|85
1670515200000|2022-12-08 16:00:00|15784.7|15764.7|15785|15765|15789.7|15769.7|15780|15760|98
1670515500000|2022-12-08 16:05:00|15784.7|15764.7|15790|15770|15795|15775|15777.5|15757.5|134
1670515800000|2022-12-08 16:10:00|15787.5|15767.5|15840|15820|15842.2|15822.2|15787.5|15767.5|247
1670516100000|2022-12-08 16:15:00|15840.4|15820.4|15842.5|15822.5|15857.5|15837.5|15820|15800|159
1670516400000|2022-12-08 16:20:00|15845|15825|15860|15840|15875|15855|15842.5|15822.5|165
1670516700000|2022-12-08 16:25:00|15857.9|15837.9|15860|15840|15875|15855|15852.2|15832.2|112
1670517000000|2022-12-08 16:30:00|15857.5|15837.5|15842.5|15822.5|15867.2|15847.2|15840.4|15820.4|133
1670517300000|2022-12-08 16:35:00|15842.6|15822.6|15884.3|15864.3|15884.3|15864.3|15835.1|15815.1|91
1670517600000|2022-12-08 16:40:00|15885.1|15865.1|15880.1|15860.1|15922.6|15902.6|15877.9|15857.9|204
1670517900000|2022-12-08 16:45:00|15886.4|15866.4|15892.6|15872.6|15897.6|15877.6|15885.1|15865.1|83
1670518200000|2022-12-08 16:50:00|15894.7|15874.7|15885.1|15865.1|15894.7|15874.7|15882.6|15862.6|39
1670518500000|2022-12-08 16:55:00|15882.9|15862.9|15877.6|15857.6|15895.1|15875.1|15877.6|15857.6|62
1670518800000|2022-12-08 17:00:00|15879.7|15859.7|15887.6|15867.6|15892.6|15872.6|15870.4|15850.4|51
1670519100000|2022-12-08 17:05:00|15889.7|15869.7|15895.1|15875.1|15902.2|15882.2|15887.2|15867.2|76
1670519400000|2022-12-08 17:10:00|15900.1|15880.1|15897.2|15877.2|15902.6|15882.6|15887.9|15867.9|42
1670519700000|2022-12-08 17:15:00|15897.6|15877.6|15935.1|15915.1|15944.7|15924.7|15895.1|15875.1|105
1670520000000|2022-12-08 17:20:00|15930.1|15910.1|15905.1|15885.1|15930.1|15910.1|15880.4|15860.4|1009
1670520300000|2022-12-08 17:25:00|15902.6|15882.6|15903.3|15883.3|15905.5|15885.5|15871.2|15851.2|603
1670520600000|2022-12-08 17:30:00|15900.5|15880.5|15898.7|15878.7|15900.8|15880.8|15888.7|15868.7|131
1670520900000|2022-12-08 17:35:00|15900.5|15880.5|15908.3|15888.3|15908.3|15888.3|15895.5|15875.5|55
1670521200000|2022-12-08 17:40:00|15913.3|15893.3|15931.2|15911.2|15931.2|15911.2|15913.3|15893.3|32
1670521500000|2022-12-08 17:45:00|15928.7|15908.7|15924.1|15904.1|15949.1|15929.1|15922.3|15902.3|304
1670521800000|2022-12-08 17:50:00|15924.8|15904.8|15936.6|15916.6|15936.6|15916.6|15924.1|15904.1|40
1670522100000|2022-12-08 17:55:00|15939.1|15919.1|15921.6|15901.6|15941.6|15921.6|15921.6|15901.6|58
1670522400000|2022-12-08 18:00:00|15919.1|15899.1|15914.1|15894.1|15923.3|15903.3|15911.6|15891.6|38
1670522700000|2022-12-08 18:05:00|15911.6|15891.6|15929.1|15909.1|15929.1|15909.1|15909.1|15889.1|37
1670523000000|2022-12-08 18:10:00|15927|15907|15931.2|15911.2|15934.1|15914.1|15926.6|15906.6|33
1670523300000|2022-12-08 18:15:00|15929.1|15909.1|15931.2|15911.2|15931.6|15911.6|15926.6|15906.6|27
1670523600000|2022-12-08 18:20:00|15933.4|15913.4|15964.1|15944.1|15964.1|15944.1|15933.4|15913.4|108
1670523900000|2022-12-08 18:25:00|15966.2|15946.2|15988.7|15968.7|15988.7|15968.7|15964.1|15944.1|115
1670524200000|2022-12-08 18:30:00|||||||||1
1670577300000|2022-12-09 09:15:00|15979.6|15959.6|15927.1|15907.1|15984.6|15964.6|15927.1|15907.1|98
1670577600000|2022-12-09 09:20:00|15922.9|15902.9|15897.1|15877.1|15926.7|15906.7|15882.1|15862.1|70
1670577900000|2022-12-09 09:25:00|15892.1|15872.1|15892.1|15872.1|15902.1|15882.1|15887.1|15867.1|32
1670578200000|2022-12-09 09:30:00|15890|15870|15874.6|15854.6|15890|15870|15867.5|15847.5|21
1670578500000|2022-12-09 09:35:00|15879.6|15859.6|15859.6|15839.6|15879.6|15859.6|15857.1|15837.1|12
1670578800000|2022-12-09 09:40:00|15855|15835|15841.7|15821.7|15857.1|15837.1|15837.1|15817.1|28
1670579100000|2022-12-09 09:45:00|15843.9|15823.9|15839.6|15819.6|15861.4|15841.4|15839.6|15819.6|25
1670579400000|2022-12-09 09:50:00|15834.6|15814.6|15847.1|15827.1|15849.6|15829.6|15834.6|15814.6|18
1670579700000|2022-12-09 09:55:00|15845|15825|15832.1|15812.1|15845|15825|15827.5|15807.5|19
1670580000000|2022-12-09 10:00:00|15832.2|15812.2|15842.2|15822.2|15855.6|15835.6|15832.2|15812.2|17
1670580300000|2022-12-09 10:05:00|15842.9|15822.9|15867.2|15847.2|15872.2|15852.2|15842.9|15822.9|22
1670580600000|2022-12-09 10:10:00|15866.8|15846.8|15797.6|15777.6|15866.8|15846.8|15797.6|15777.6|63
1670580900000|2022-12-09 10:15:00|15802.6|15782.6|15804.7|15784.7|15814.7|15794.7|15802.6|15782.6|22
1670581200000|2022-12-09 10:20:00|15802.6|15782.6|15747.9|15727.9|15802.9|15782.9|15743.3|15723.3|58
1670581500000|2022-12-09 10:25:00|15743.3|15723.3|15738.3|15718.3|15743.3|15723.3|15735.8|15715.8|109
1670581800000|2022-12-09 10:30:00|15740.5|15720.5|15750.8|15730.8|15762.2|15742.2|15740.5|15720.5|70
1670582100000|2022-12-09 10:35:00|15750.5|15730.5|15750.9|15730.9|15770.5|15750.5|15750.5|15730.5|51
1670582400000|2022-12-09 10:40:00|15750.5|15730.5|15757.6|15737.6|15760.1|15740.1|15748|15728|32
1670582700000|2022-12-09 10:45:00|15757.2|15737.2|15757.6|15737.6|15760.1|15740.1|15752.6|15732.6|51
1670583000000|2022-12-09 10:50:00|15760.1|15740.1|15759.7|15739.7|15762.2|15742.2|15757.6|15737.6|67
1670583300000|2022-12-09 10:55:00|15764.3|15744.3|15800.5|15780.5|15800.5|15780.5|15764.3|15744.3|54
1670583600000|2022-12-09 11:00:00|15807.2|15787.2|15813|15793|15818|15798|15807.2|15787.2|32
1670583900000|2022-12-09 11:05:00|15810.5|15790.5|15823|15803|15823|15803|15810.5|15790.5|15
1670584200000|2022-12-09 11:10:00|15823.8|15803.8|15875.5|15855.5|15885.5|15865.5|15823.8|15803.8|59
1670584500000|2022-12-09 11:15:00|15879.7|15859.7|15890.5|15870.5|15898|15878|15879.7|15859.7|29
1670584800000|2022-12-09 11:20:00|15893|15873|15910.5|15890.5|15910.5|15890.5|15893|15873|16
1670585100000|2022-12-09 11:25:00|15910.9|15890.9|15915.5|15895.5|15930.5|15910.5|15910.9|15890.9|12
1670585400000|2022-12-09 11:30:00|15910.9|15890.9|15845.9|15825.9|15910.9|15890.9|15843|15823|29
1670585700000|2022-12-09 11:35:00|15843|15823|15837.2|15817.2|15843|15823|15833|15813|37
1670586000000|2022-12-09 11:40:00|15847.2|15827.2|15830.5|15810.5|15856.7|15827.2|15822.5|15796.7|25
1670586300000|2022-12-09 11:45:00|15832.6|15812.6|15869.7|15849.7|15869.7|15849.7|15832.6|15812.6|30
1670586600000|2022-12-09 11:50:00|15867.2|15847.2|15844.7|15824.7|15872.2|15852.2|15844.7|15824.7|11
1670586900000|2022-12-09 11:55:00|15847.2|15827.2|15894.7|15874.7|15904.7|15884.7|15844.7|15823.5|42
1670587200000|2022-12-09 12:00:00|15897.2|15877.2|15933|15913|15949.9|15929.9|15882.2|15862.2|72
1670587500000|2022-12-09 12:05:00|15935.1|15915.1|15932.2|15912.2|15937.2|15917.2|15932.2|15912.2|9
1670587800000|2022-12-09 12:10:00|15932.6|15912.6|15932.2|15912.2|15937.2|15917.2|15922.2|15902.2|34
1670588100000|2022-12-09 12:15:00|15931.8|15911.8|15921.8|15901.8|15934.7|15914.7|15919.3|15899.3|18
1670588400000|2022-12-09 12:20:00|15919.7|15899.7|15892.2|15872.2|15919.7|15899.7|15880.1|15860.1|64
1670588700000|2022-12-09 12:25:00|15896.4|15876.4|15919.3|15899.3|15919.3|15899.3|15890.1|15868.8|172
1670589000000|2022-12-09 12:30:00|15920.5|15900.5|15894.7|15874.7|15920.5|15900.5|15894.7|15874.7|17
1670589300000|2022-12-09 12:35:00|15892.6|15872.6|15877.2|15857.2|15899.7|15879.7|15877.2|15857.2|43
1670589600000|2022-12-09 12:40:00|15882.2|15862.2|15904.7|15884.7|15906.9|15886.9|15882.2|15862.2|15
1670589900000|2022-12-09 12:45:00|15907.2|15887.2|15904.7|15884.7|15912.2|15892.2|15892.6|15872.6|23
1670590200000|2022-12-09 12:50:00|15904.8|15884.8|15902.3|15882.3|15914.8|15894.8|15902.3|15882.3|19
1670590500000|2022-12-09 12:55:00|15904.8|15884.8|15912.3|15892.3|15915.1|15895.1|15904.8|15884.8|9
1670590800000|2022-12-09 13:00:00|15907.3|15887.3|15977.7|15957.7|16005.9|15982.3|15888.4|15868.4|246
1670591100000|2022-12-09 13:05:00|15985.5|15945.5|15954.8|15934.8|15992.3|15972.3|15954.8|15934.8|60
1670591400000|2022-12-09 13:10:00|15952.7|15932.7|15992.8|15972.8|15996.9|15976.9|15952.7|15932.7|223
1670591700000|2022-12-09 13:15:00|15995.3|15975.3|16029|16009|16098.6|16078.6|15991.1|15971.1|457
1670592000000|2022-12-09 13:20:00|16031.5|16011.5|16021.5|16001.5|16039|16019|16019|15999|1115
1670592300000|2022-12-09 13:25:00|16019.4|15999.4|16024|16004|16028.6|16008.6|16016.5|15996.5|47
1670592600000|2022-12-09 13:30:00|16026.1|16006.1|15920.2|15900.2|16026.1|16006.1|15895.2|15875.2|345
1670592900000|2022-12-09 13:35:00|15922.3|15902.3|15943.6|15923.6|15964|15944|15922.3|15902.3|87
1670593200000|2022-12-09 13:40:00|15945.7|15925.7|15879.4|15859.4|15971.5|15951.5|15879.4|15859.4|132
1670593500000|2022-12-09 13:45:00|15879|15859|15876.1|15856.1|15894|15874|15864.8|15844|154
1670593800000|2022-12-09 13:50:00|15878.2|15858.2|15901.5|15881.5|15906.1|15886.1|15871.1|15851.1|67
1670594100000|2022-12-09 13:55:00|15903.6|15883.6|15909|15889|15914|15894|15899|15873.6|19
1670594400000|2022-12-09 14:00:00|15906.9|15886.9|15873.6|15853.6|15909|15889|15842.3|15822.3|95
1670594700000|2022-12-09 14:05:00|15874|15854|15934|15914|15934|15914|15874|15854|80
1670595000000|2022-12-09 14:10:00|15936.1|15916.1|15929.4|15909.4|15966.1|15946.1|15929.4|15909.4|83
1670595300000|2022-12-09 14:15:00|15931.5|15911.5|15926.5|15906.5|15941.1|15921.1|15909|15889|82
1670595600000|2022-12-09 14:20:00|15924.4|15904.4|15921.5|15901.5|15941.5|15921.5|15916.5|15896.5|93
1670595900000|2022-12-09 14:25:00|15917.3|15897.3|15941.5|15921.5|15941.5|15921.5|15917.3|15897.3|84
1670596200000|2022-12-09 14:30:00|15939.4|15919.4|15923.6|15903.6|15939.4|15919.4|15914|15894|95
1670596500000|2022-12-09 14:35:00|15921.5|15901.5|15932.3|15912.3|15944|15924|15921.5|15901.5|47
1670596800000|2022-12-09 14:40:00|15931.9|15911.9|15995.7|15975.7|16000.3|15980.3|15904|15884|128
1670597100000|2022-12-09 14:45:00|15993.2|15973.2|16009.9|15989.9|16032.8|16012.8|15993.2|15973.2|152
1670597400000|2022-12-09 14:50:00|16010.7|15990.7|16030.3|16010.3|16030.3|16010.3|15997.8|15977.8|69
1670597700000|2022-12-09 14:55:00|16025.7|16005.7|16041.1|16021.1|16057.8|16037.8|16025.7|16005.7|96
1670598000000|2022-12-09 15:00:00|16043.2|16023.2|16025.7|16005.7|16043.2|16023.2|16020.7|16000.7|128
1670598300000|2022-12-09 15:05:00|16027.8|16007.8|15996.1|15976.1|16037.4|16017.4|15987.8|15967.8|49
1670598600000|2022-12-09 15:10:00|15994|15974|15990.7|15970.7|15995.3|15975.3|15975.3|15955.3|30
1670598900000|2022-12-09 15:15:00|15990.3|15970.3|16002.4|15982.4|16009.6|15989.6|15961.1|15941.1|135
1670599200000|2022-12-09 15:20:00|16004.9|15984.9|16017.9|15997.9|16035|16015|16004.9|15984.9|91
1670599500000|2022-12-09 15:25:00|16015.7|15995.7|15986.1|15966.1|16028.2|16008.2|15980.2|15960.2|183
1670599800000|2022-12-09 15:30:00|15986.5|15966.5|15902.3|15882.3|15986.5|15966.5|15886.5|15866.5|236
1670600100000|2022-12-09 15:35:00|15901.9|15881.9|15966.6|15946.6|15966.6|15946.6|15899.4|15879.4|170
1670600400000|2022-12-09 15:40:00|15964.5|15944.5|15944.1|15924.1|15966.6|15946.6|15916.6|15896.6|143
1670600700000|2022-12-09 15:45:00|15946.2|15926.2|15947.8|15927.8|15956.6|15936.6|15937|15917|121
1670601000000|2022-12-09 15:50:00|15947.4|15927.4|15936.6|15916.6|15951.6|15931.6|15931.6|15904.5|56
1670601300000|2022-12-09 15:55:00|15934.5|15914.5|15931.6|15911.6|15949.1|15929.1|15926.6|15906.6|112
1670601600000|2022-12-09 16:00:00|15927.4|15907.4|15936.6|15916.6|15936.6|15916.6|15919.1|15899.1|106
1670601900000|2022-12-09 16:05:00|15934.1|15914.1|15949.1|15929.1|15951.6|15931.6|15919.5|15899.5|192
1670602200000|2022-12-09 16:10:00|15946.6|15926.6|15941.6|15921.6|15950.8|15930.8|15926.6|15906.6|68
1670602500000|2022-12-09 16:15:00|15939.5|15919.5|15928.3|15908.3|15945.8|15925.8|15926.2|15906.2|276
1670602800000|2022-12-09 16:20:00|15926.2|15906.2|15928.3|15908.3|15930.8|15910.8|15923.3|15903.3|67
1670603100000|2022-12-09 16:25:00|15930.8|15910.8|15924.5|15904.5|15936.2|15916.2|15923.7|15903.7|111
1670603400000|2022-12-09 16:30:00|15926.6|15906.6|15933.3|15913.3|15935|15915|15918.7|15898.7|501
1670603700000|2022-12-09 16:35:00|15935.8|15915.8|15943.7|15923.7|15950.8|15930.8|15935.8|15915.8|139
1670604000000|2022-12-09 16:40:00|15941.2|15921.2|15943.3|15923.3|15965.8|15945.8|15937|15917|109
1670604300000|2022-12-09 16:45:00|15941.2|15921.2|15898.3|15878.3|15943.3|15923.3|15893.3|15873.3|164
1670604600000|2022-12-09 16:50:00|15900.4|15880.4|15910.8|15890.8|15927.9|15907.9|15900.4|15880.4|85
1670604900000|2022-12-09 16:55:00|15912.9|15892.9|15925.8|15905.8|15925.8|15905.8|15893.3|15873.3|105
1670605200000|2022-12-09 17:00:00|15920.8|15900.8|15890.8|15870.8|15928.7|15900.8|15875.8|15855.8|105
1670605500000|2022-12-09 17:05:00|15890.4|15870.4|15861.2|15841.2|15890.4|15870.4|15856.2|15836.2|151
1670605800000|2022-12-09 17:10:00|15865.8|15845.8|15901.6|15881.6|15906.6|15886.6|15865.8|15845.8|118
1670606100000|2022-12-09 17:15:00|15899.5|15879.5|15852.4|15832.4|15903.7|15883.7|15852.4|15832.4|159
1670606400000|2022-12-09 17:20:00|15852|15832|15839.5|15819.5|15860.3|15840.3|15812.4|15792.4|1189
1670606700000|2022-12-09 17:25:00|15841.6|15821.6|15839.9|15819.9|15854.9|15834.9|15814.5|15794.5|481
1670607000000|2022-12-09 17:30:00|15842|15822|15821.6|15801.6|15859.9|15839.9|15821.6|15801.6|200
1670607300000|2022-12-09 17:35:00|15819.5|15799.5|15815.7|15795.7|15819.5|15799.5|15810.7|15790.7|97
1670607600000|2022-12-09 17:40:00|15817.8|15797.8|15822.8|15802.8|15823.2|15803.2|15813.2|15793.2|41
1670607900000|2022-12-09 17:45:00|15820.7|15800.7|15813.2|15793.2|15820.7|15800.7|15813.2|15793.2|26
1670608200000|2022-12-09 17:50:00|15815.7|15795.7|15810.7|15790.7|15815.7|15795.7|15810.7|15790.7|135
1670608500000|2022-12-09 17:55:00|15815.7|15795.7|15842.4|15822.4|15844.9|15824.9|15815.7|15795.7|147
1670608800000|2022-12-09 18:00:00|15840.3|15820.3|15825.3|15805.3|15840.3|15820.3|15814.9|15794.9|81
1670609100000|2022-12-09 18:05:00|15827.4|15807.4|15817.8|15797.8|15827.4|15807.4|15817.8|15797.8|43
1670609400000|2022-12-09 18:10:00|15817.4|15797.4|15817|15797|15822|15802|15817|15797|35
1670609700000|2022-12-09 18:15:00|15814.9|15794.9|15807.4|15787.4|15814.9|15794.9|15799.9|15779.9|133
1670610000000|2022-12-09 18:20:00|15804.9|15784.9|15795.3|15775.3|15807.4|15787.4|15795.3|15775.3|77
1670610300000|2022-12-09 18:25:00|15795.7|15775.7|15798.3|15778.3|15806.2|15786.2|15793.6|15773.6|117
1670836500000|2022-12-12 09:15:00|15832.6|15812.6|15690.6|15670.6|15832.6|15812.6|15685.6|15665.6|436
1670836800000|2022-12-12 09:20:00|15692.6|15672.6|15717.6|15697.6|15720.6|15700.6|15692.6|15672.6|62
1670837100000|2022-12-12 09:25:00|15715.6|15695.6|15695.6|15675.6|15717.6|15697.6|15688.1|15668.1|81
1670837400000|2022-12-12 09:30:00|15700.6|15680.6|15700.6|15680.6|15705.6|15685.6|15690.6|15670.6|98
1670837700000|2022-12-12 09:35:00|15698.1|15678.1|15727.6|15707.6|15738.1|15718.1|15695.6|15675.6|73
1670838000000|2022-12-12 09:40:00|15725.6|15705.6|15723.6|15703.6|15725.6|15705.6|15718.6|15698.6|14
1670838300000|2022-12-12 09:45:00|15729.7|15709.7|15725.6|15705.6|15730.6|15710.6|15713.1|15693.1|29
1670838600000|2022-12-12 09:50:00|15723.1|15703.1|15700.6|15680.6|15763.1|15743.1|15700.6|15680.6|122
1670838900000|2022-12-12 09:55:00|15698.1|15678.1|15693.6|15673.6|15700.6|15680.6|15688.1|15668.1|66
1670839200000|2022-12-12 10:00:00|15695.6|15675.6|15622.7|15602.7|15695.6|15675.6|15620.6|15600.6|159
1670839500000|2022-12-12 10:05:00|15623.1|15603.1|15606.1|15586.1|15623.1|15603.1|15583.1|15563.1|92
1670839800000|2022-12-12 10:10:00|15603.6|15583.6|15606.1|15586.1|15606.1|15586.1|15599.1|15579.1|16
1670840100000|2022-12-12 10:15:00|15610.2|15590.2|15585.6|15565.6|15612.7|15592.7|15585.6|15565.6|29
1670840400000|2022-12-12 10:20:00|15588.1|15568.1|15610.2|15590.2|15610.2|15590.2|15588.1|15568.1|59
1670840700000|2022-12-12 10:25:00|15610.6|15590.6|15671.6|15651.6|15671.6|15651.6|15610.6|15590.6|171
1670841000000|2022-12-12 10:30:00|15674.6|15654.6|15671.6|15651.6|15674.6|15654.6|15661.6|15641.6|27
1670841300000|2022-12-12 10:35:00|15669.6|15649.6|15723.1|15703.1|15723.1|15703.1|15661.6|15641.6|109
1670841600000|2022-12-12 10:40:00|15718.1|15698.1|15685.7|15665.7|15723.2|15703.2|15685.7|15665.7|66
1670841900000|2022-12-12 10:45:00|15683.6|15663.6|15663.2|15643.2|15683.6|15663.6|15663.2|15643.2|26
1670842200000|2022-12-12 10:50:00|15661.1|15641.1|15653.2|15633.2|15661.1|15641.1|15645.7|15625.7|12
1670842500000|2022-12-12 10:55:00|15654.1|15634.1|15656.6|15636.6|15684.1|15664.1|15644.1|15624.1|126
1670842800000|2022-12-12 11:00:00|15658.6|15638.6|15576.6|15556.6|15666.6|15646.6|15571.6|15551.6|231
1670843100000|2022-12-12 11:05:00|15575.7|15555.7|15576.6|15556.6|15581.6|15561.6|15569.1|15549.1|58
1670843400000|2022-12-12 11:10:00|15572.6|15552.6|15522.6|15502.6|15576.6|15556.6|15517.6|15492.4|416
1670843700000|2022-12-12 11:15:00|15524.6|15504.6|15510.1|15490.1|15527.6|15507.6|15487.6|15467.6|169
1670844000000|2022-12-12 11:20:00|15508|15488|15532.1|15512.1|15532.1|15512.1|15490.1|15470.1|90
1670844300000|2022-12-12 11:25:00|15535.1|15515.1|15571.6|15551.6|15571.6|15551.6|15497.6|15477.6|254
1670844600000|2022-12-12 11:30:00|15574.1|15554.1|15586.6|15566.6|15586.6|15566.6|15556.6|15536.6|64
1670844900000|2022-12-12 11:35:00|15584.6|15564.6|15588.7|15568.7|15592.7|15572.7|15576.6|15556.6|32
1670845200000|2022-12-12 11:40:00|15590.7|15570.7|15574.1|15554.1|15602.1|15582.1|15569.1|15549.1|37
1670845500000|2022-12-12 11:45:00|15574.6|15554.6|15581.6|15561.6|15584.1|15564.1|15574.6|15554.6|19
1670845800000|2022-12-12 11:50:00|15579.1|15559.1|15564.1|15544.1|15579.6|15559.6|15564.1|15544.1|16
1670846100000|2022-12-12 11:55:00|15564.6|15544.6|15564.1|15544.1|15566.6|15546.6|15564.1|15544.1|14
1670846400000|2022-12-12 12:00:00|15562.1|15542.1|15544.6|15524.6|15614.2|15594.2|15542.6|15522.6|76
1670846700000|2022-12-12 12:05:00|15541.7|15521.7|15529.2|15509.2|15542.1|15522.1|15529.2|15509.2|29
1670847000000|2022-12-12 12:10:00|15531.7|15511.7|15524.2|15504.2|15534.2|15514.2|15524.2|15504.2|20
1670847300000|2022-12-12 12:15:00|15526.2|15506.2|15529.2|15509.2|15529.2|15509.2|15521.7|15501.7|9
1670847600000|2022-12-12 12:20:00|15526.7|15506.7|15526.2|15506.2|15530.7|15510.7|15509.6|15489.6|119
1670847900000|2022-12-12 12:25:00|15526.7|15506.7|15531.7|15511.7|15542.1|15522.1|15526.2|15506.2|126
1670848200000|2022-12-12 12:30:00|15531.2|15511.2|15546.7|15526.7|15551.7|15531.7|15509.6|15489.6|167
1670848500000|2022-12-12 12:35:00|15546.2|15526.2|15559.2|15539.2|15561.2|15541.2|15542.1|15522.1|16
1670848800000|2022-12-12 12:40:00|15554.2|15534.2|15593.7|15573.7|15593.7|15573.7|15549.2|15529.2|30
1670849100000|2022-12-12 12:45:00|15591.7|15571.7|15642.3|15622.3|15642.3|15622.3|15591.7|15571.7|164
1670849400000|2022-12-12 12:50:00|15643.2|15623.2|15675.3|15655.3|15680.3|15660.3|15643.2|15623.2|150
1670849700000|2022-12-12 12:55:00|15674.8|15654.8|15712.3|15692.3|15712.8|15692.8|15674.8|15654.8|84
1670850000000|2022-12-12 13:00:00|15710.3|15690.3|15734.8|15714.8|15744.8|15724.8|15707.3|15687.3|217
1670850300000|2022-12-12 13:05:00|15737.3|15717.3|15712.8|15692.8|15744.8|15724.8|15712.8|15692.8|108
1670850600000|2022-12-12 13:10:00|15712.3|15692.3|15724.8|15704.8|15739.8|15719.8|15671.8|15651.8|184
1670850900000|2022-12-12 13:15:00|15726.8|15706.8|15739.8|15719.8|15744.8|15724.8|15697.3|15677.3|124
1670851200000|2022-12-12 13:20:00|15740.3|15720.3|15775.9|15755.9|15779.8|15759.8|15739.8|15719.8|114
1670851500000|2022-12-12 13:25:00|15777.3|15757.3|15817.3|15797.3|15819.3|15799.3|15772.3|15752.3|249
1670851800000|2022-12-12 13:30:00|15821.3|15801.3|15890.9|15870.9|15910.9|15890.9|15821.3|15794.9|300
1670852100000|2022-12-12 13:35:00|15891.3|15871.3|15994.4|15974.4|15995.4|15975.4|15888.8|15868.8|475
1670852400000|2022-12-12 13:40:00|15992.4|15972.4|16124.4|16104.4|16124.4|16104.4|15989.4|15969.4|325
1670852700000|2022-12-12 13:45:00|16126.5|16106.5|16226.9|16206.9|16234|16214|16117.4|16097.4|494
1670853000000|2022-12-12 13:50:00|16229|16209|16226.9|16206.9|16274.4|16249.4|16190.4|16170.4|316
1670853300000|2022-12-12 13:55:00|16231.5|16211.5|16177|16157|16246|16226|16134.4|16114.4|282
1670853600000|2022-12-12 14:00:00|16172.9|16152.9|16256.5|16236.5|16259.5|16239.5|16149|16129|387
1670853900000|2022-12-12 14:05:00|16258.5|16238.5|16267|16247|16292|16272|16244.5|16224.5|280
1670854200000|2022-12-12 14:10:00|16269.5|16249.5|16294.5|16274.5|16309.5|16289.5|16269.5|16243.5|342
1670854500000|2022-12-12 14:15:00|16296.5|16276.5|16344|16324|16364|16344|16296.5|16276.5|376
1670854800000|2022-12-12 14:20:00|16333.5|16313.5|16408.5|16388.5|16411|16391|16333.5|16313.5|381
1670855100000|2022-12-12 14:25:00|16406.5|16386.5|16373.5|16353.5|16406.5|16386.5|16363.5|16343.5|161
1670855400000|2022-12-12 14:30:00|16369.5|16349.5|16414.9|16374.9|16427.4|16407.4|16367|16347|227
1670855700000|2022-12-12 14:35:00|16400.9|16380.9|16402|16382|16459.1|16439.1|16369.5|16349.5|243
1670856000000|2022-12-12 14:40:00|16404|16384|16438.5|16418.5|16451|16431|16404|16384|310
1670856300000|2022-12-12 14:45:00|16441|16421|16408.5|16388.5|16478|16458|16403|16383|488
1670856600000|2022-12-12 14:50:00|16438.6|16418.6|16472.1|16452.1|16474.6|16454.6|16433|16413|245
1670856900000|2022-12-12 14:55:00|16474.6|16454.6|16487.6|16467.6|16490.1|16470.1|16454.6|16434.6|123
1670857200000|2022-12-12 15:00:00|16487.1|16467.1|16500.1|16480.1|16525.1|16505.1|16485.1|16465.1|214
1670857500000|2022-12-12 15:05:00|16502.1|16482.1|16515.1|16495.1|16549.6|16529.6|16502.1|16482.1|313
1670857800000|2022-12-12 15:10:00|16513|16493|16518|16498|16547.6|16527.6|16504.6|16484.6|301
1670858100000|2022-12-12 15:15:00|16522.1|16502.1|16552.6|16532.6|16560.1|16540.1|16502.6|16482.6|218
1670858400000|2022-12-12 15:20:00|16550.5|16530.5|16490.1|16470.1|16550.5|16530.5|16485.1|16465.1|257
1670858700000|2022-12-12 15:25:00|16489.6|16469.6|16534.1|16514.1|16534.1|16514.1|16482.6|16462.6|282
1670859000000|2022-12-12 15:30:00|16536.6|16516.6|16559.6|16539.6|16559.6|16539.6|16531.6|16511.6|128
1670859300000|2022-12-12 15:35:00|16559.1|16539.1|16535.1|16515.1|16579.1|16559.1|16535.1|16515.1|198
1670859600000|2022-12-12 15:40:00|16527|16507|16545.1|16525.1|16550.1|16530.1|16485.1|16465.1|165
1670859900000|2022-12-12 15:45:00|16542.6|16522.6|16589.1|16569.1|16589.1|16569.1|16520.6|16500.6|183
1670860200000|2022-12-12 15:50:00|16588.2|16568.2|16589.1|16569.1|16601.1|16576.1|16556.6|16536.6|198
1670860500000|2022-12-12 15:55:00|16587.1|16567.1|16564.1|16544.1|16591.6|16571.6|16563.6|16543.6|102
1670860800000|2022-12-12 16:00:00|16561.6|16541.6|16601.6|16581.6|16626.6|16606.6|16533.1|16513.1|222
1670861100000|2022-12-12 16:05:00|16606.6|16586.6|16623.6|16603.6|16624.1|16604.1|16596.6|16576.6|144
1670861400000|2022-12-12 16:10:00|16624.1|16604.1|16584.6|16564.6|16634.6|16614.6|16584.1|16564.1|135
1670861700000|2022-12-12 16:15:00|16584.1|16564.1|16591.6|16571.6|16609.1|16589.1|16584.1|16564.1|217
1670862000000|2022-12-12 16:20:00|16589.1|16569.1|16584.1|16564.1|16596.6|16576.6|16581.6|16561.6|136
1670862300000|2022-12-12 16:25:00|16583.7|16563.7|16591.6|16571.6|16606.6|16586.6|16529.6|16509.6|165
1670862600000|2022-12-12 16:30:00|16594.1|16574.1|16713.6|16693.6|16724.1|16704.1|16591.6|16571.6|494
1670862900000|2022-12-12 16:35:00|16713.1|16693.1|16659.1|16639.1|16713.1|16693.1|16651.6|16631.6|229
1670863200000|2022-12-12 16:40:00|16661.2|16641.2|16671.6|16651.6|16676.6|16656.6|16659.1|16639.1|113
1670863500000|2022-12-12 16:45:00|16674.1|16654.1|16651.6|16631.6|16679.1|16659.1|16610.1|16590.1|195
1670863800000|2022-12-12 16:50:00|16652.6|16632.6|16686.6|16666.6|16699.1|16679.1|16652.6|16632.6|133
1670864100000|2022-12-12 16:55:00|16688.7|16668.7|16664.1|16644.1|16711.6|16691.6|16664.1|16644.1|122
1670864400000|2022-12-12 17:00:00|16661.6|16641.6|16634.1|16614.1|16666.6|16646.6|16634.1|16614.1|120
1670864700000|2022-12-12 17:05:00|16631.6|16611.6|16641.7|16621.7|16650.1|16630.1|16605.1|16585.1|281
1670865000000|2022-12-12 17:10:00|16632.6|16612.6|16681.7|16661.7|16691.2|16671.2|16627.1|16607.1|199
1670865300000|2022-12-12 17:15:00|16684.2|16664.2|16704.2|16684.2|16704.2|16684.2|16642.1|16622.1|170
1670865600000|2022-12-12 17:20:00|16708.2|16688.2|16702.2|16682.2|16758.8|16738.8|16689.7|16669.7|1596
1670865900000|2022-12-12 17:25:00|16705.2|16685.2|16700.7|16680.7|16767.2|16747.2|16700.7|16680.7|453
1670866200000|2022-12-12 17:30:00|16698.2|16678.2|16629.7|16609.7|16698.2|16678.2|16629.7|16609.7|125
1670866500000|2022-12-12 17:35:00|16627.7|16607.7|16642.2|16622.2|16642.2|16622.2|16604.7|16584.7|111
1670866800000|2022-12-12 17:40:00|16644.7|16624.7|16672.2|16652.2|16672.2|16652.2|16644.7|16624.7|82
1670867100000|2022-12-12 17:45:00|16669.7|16649.7|16672.2|16652.2|16672.2|16652.2|16655.2|16635.2|46
1670867400000|2022-12-12 17:50:00|16674.3|16654.3|16699.7|16679.7|16699.7|16679.7|16672.2|16652.2|79
1670867700000|2022-12-12 17:55:00|16701.8|16681.8|16707.2|16687.2|16707.2|16687.2|16699.7|16679.7|66
1670868000000|2022-12-12 18:00:00|16704.7|16684.7|16692.2|16672.2|16704.7|16684.7|16687.2|16667.2|74
1670868300000|2022-12-12 18:05:00|16696.3|16676.3|16693.8|16673.8|16706.3|16686.3|16688.8|16668.8|105
1670868600000|2022-12-12 18:10:00|16689.3|16669.3|16681.8|16661.8|16691.3|16671.3|16679.3|16659.3|85
1670868900000|2022-12-12 18:15:00|16682.2|16662.2|16706.8|16686.8|16706.8|16686.8|16679.7|16659.7|89
1670869200000|2022-12-12 18:20:00|16701.8|16681.8|16734.3|16714.3|16734.3|16714.3|16701.8|16681.8|76
1670869500000|2022-12-12 18:25:00|16736.8|16716.8|16756.3|16736.3|16769.7|16748.8|16736.8|16716.8|281
1670922900000|2022-12-13 09:15:00|16650.5|16630.5|16539|16519|16683.5|16660|16539|16519|219
1670923200000|2022-12-13 09:20:00|16547|16527|16581.5|16561.5|16586.5|16566.5|16547|16527|78
1670923500000|2022-12-13 09:25:00|16581|16561|16611.5|16591.5|16623.5|16603.5|16578.5|16558.5|44
1670923800000|2022-12-13 09:30:00|16611|16591|16586.5|16566.5|16611|16591|16565|16545|36
1670924100000|2022-12-13 09:35:00|16589|16569|16611.5|16591.5|16614|16594|16589|16569|37
1670924400000|2022-12-13 09:40:00|16607.5|16587.5|16584|16564|16607.5|16587.5|16584|16564|20
1670924700000|2022-12-13 09:45:00|16582|16562|16579|16559|16586|16566|16576.5|16556.5|36
1670925000000|2022-12-13 09:50:00|16581.5|16561.5|16589|16569|16589|16569|16579|16559|27
1670925300000|2022-12-13 09:55:00|16588|16568|16581|16561|16588|16568|16572|16552|24
1670925600000|2022-12-13 10:00:00|16581.5|16561.5|16576.5|16556.5|16596|16576|16554.5|16534.5|47
1670925900000|2022-12-13 10:05:00|16574.5|16554.5|16581.5|16561.5|16581.5|16561.5|16571.5|16551.5|11
1670926200000|2022-12-13 10:10:00|16574|16554|16599|16579|16599|16579|16569.5|16549.5|53
1670926500000|2022-12-13 10:15:00|16599.5|16579.5|16597.5|16577.5|16599.5|16579.5|16579.5|16559.5|45
1670926800000|2022-12-13 10:20:00|16600|16580|16597.5|16577.5|16602.5|16582.5|16595|16575|31
1670927100000|2022-12-13 10:25:00|16602.5|16582.5|16639.5|16619.5|16665|16637.5|16602.5|16582.5|52
1670927400000|2022-12-13 10:30:00|16635.5|16615.5|16612.5|16592.5|16637.5|16617.5|16612.5|16592.5|23
1670927700000|2022-12-13 10:35:00|16614.5|16594.5|16645.5|16625.5|16655.5|16635|16614.5|16594.5|24
1670928000000|2022-12-13 10:40:00|16644|16624|16650.5|16630.5|16652.5|16632.5|16627.5|16607.5|17
1670928300000|2022-12-13 10:45:00|16652.5|16632.5|16664.5|16644.5|16664.5|16644.5|16652.5|16632.5|15
1670928600000|2022-12-13 10:50:00|16667|16647|16707.5|16687.5|16717.5|16697.5|16667|16647|88
1670928900000|2022-12-13 10:55:00|16707|16687|16711.5|16691.5|16715|16695|16703|16683|10
1670929200000|2022-12-13 11:00:00|16709.5|16689.5|16685|16665|16711.5|16691.5|16680|16660|13
1670929500000|2022-12-13 11:05:00|16687.5|16667.5|16699|16679|16699|16679|16687.5|16667.5|13
1670929800000|2022-12-13 11:10:00|16697|16677|16695|16675|16701|16677|16690.5|16661|9
1670930100000|2022-12-13 11:15:00|16697|16677|16702.5|16682.5|16702.5|16682.5|16695|16675|28
1670930400000|2022-12-13 11:20:00|16714.5|16674.5|16710|16690|16714.5|16691.5|16700.5|16674.5|17
1670930700000|2022-12-13 11:25:00|16708|16688|16685|16665|16708|16688|16685|16665|7
1670931000000|2022-12-13 11:30:00|16687.5|16667.5|16677.5|16657.5|16687.5|16667.5|16677.5|16657.5|13
1670931300000|2022-12-13 11:35:00|16675|16655|16675|16655|16677.5|16657.5|16672.5|16652.5|32
1670931600000|2022-12-13 11:40:00|16674.5|16654.5|16677.5|16657.5|16677.5|16657.5|16672.5|16652.5|7
1670931900000|2022-12-13 11:45:00|16679.5|16659.5|16685|16665|16685|16665|16679.5|16659.5|5
1670932200000|2022-12-13 11:50:00|16687|16667|16725|16705|16741.5|16721.5|16684.5|16664.5|35
1670932500000|2022-12-13 11:55:00|16723|16703|16724.5|16704.5|16727|16707|16715|16695|16
1670932800000|2022-12-13 12:00:00|16726.5|16706.5|16764|16744|16766.5|16746.5|16726.5|16706.5|114
1670933100000|2022-12-13 12:05:00|16762|16742|16804|16784|16811.5|16791.5|16759|16739|126
1670933400000|2022-12-13 12:10:00|16799.5|16779.5|16749|16729|16811.5|16791.5|16749|16729|79
1670933700000|2022-12-13 12:15:00|16746.5|16726.5|16756.5|16736.5|16764|16744|16744.5|16724.5|38
1670934000000|2022-12-13 12:20:00|16756|16736|16764|16744|16764|16744|16722|16702|54
1670934300000|2022-12-13 12:25:00|16762|16742|16801.5|16781.5|16801.5|16781.5|16757|16737|19
1670934600000|2022-12-13 12:30:00|16802.1|16782.1|16774|16754|16824.6|16787.1|16774|16754|47
1670934900000|2022-12-13 12:35:00|16776|16756|16816.6|16796.6|16826|16806|16776|16756|50
1670935200000|2022-12-13 12:40:00|16814.1|16794.1|16826.6|16806.6|16831|16811|16809.1|16789.1|22
1670935500000|2022-12-13 12:45:00|16824.1|16804.1|16769.1|16749.1|16828.5|16808.5|16769.1|16749.1|64
1670935800000|2022-12-13 12:50:00|16767.1|16747.1|16764.1|16744.1|16776.6|16756.6|16741.6|16721.6|41
1670936100000|2022-12-13 12:55:00|16760.1|16740.1|16659.6|16639.6|16760.1|16740.1|16659.6|16639.6|61
1670936400000|2022-12-13 13:00:00|16657.6|16637.6|16774.1|16754.1|16781.6|16761.6|16655.1|16635.1|165
1670936700000|2022-12-13 13:05:00|16775.1|16755.1|16813|16793|16813|16793|16761.6|16741.6|157
1670937000000|2022-12-13 13:10:00|16815|16795|16800.6|16780.6|16828|16808|16796.1|16768.1|104
1670937300000|2022-12-13 13:15:00|16801.1|16781.1|16805.6|16785.6|16808.1|16788.1|16776.6|16754.1|72
1670937600000|2022-12-13 13:20:00|16809.5|16789.5|16837.5|16817.5|16863.1|16843.1|16809.5|16789.5|161
1670937900000|2022-12-13 13:25:00|16830.6|16810.6|16813.1|16793.1|16883.1|16863.1|16808.1|16778.1|159
1670938200000|2022-12-13 13:30:00|16880|16820|16849.1|16829.1|16920.6|16900.6|16823.1|16803.1|343
1670938500000|2022-12-13 13:35:00|16848.1|16828.1|16838.1|16798.1|16848.1|16828.1|16805.6|16773.6|150
1670938800000|2022-12-13 13:40:00|16820.6|16800.6|16826.6|16806.6|16855.6|16835.6|16820.6|16800.6|152
1670939100000|2022-12-13 13:45:00|16824.6|16804.6|16842.6|16822.6|16850.6|16830.6|16810.1|16790.1|251
1670939400000|2022-12-13 13:50:00|16840.6|16820.6|16693.1|16673.1|16840.6|16820.6|16693.1|16673.1|328
1670939700000|2022-12-13 13:55:00|16690.6|16670.6|16750.6|16730.6|16750.6|16730.6|16650.6|16630.6|280
1670940000000|2022-12-13 14:00:00|16751.1|16731.1|16798.1|16778.1|16805.6|16785.6|16723.6|16703.6|160
1670940300000|2022-12-13 14:05:00|16800.1|16780.1|16770.1|16750.1|16800.6|16780.6|16725.6|16705.6|107
1670940600000|2022-12-13 14:10:00|16770.6|16750.6|16760.6|16740.6|16770.6|16750.6|16721.1|16701.1|72
1670940900000|2022-12-13 14:15:00|16758.6|16738.6|16788.1|16768.1|16793.1|16773.1|16753.1|16733.1|85
1670941200000|2022-12-13 14:20:00|16785.6|16765.6|16753.1|16733.1|16802.1|16782.1|16748.6|16728.6|61
1670941500000|2022-12-13 14:25:00|16750.6|16730.6|16753.1|16733.1|16753.1|16733.1|16700.6|16680.6|93
1670941800000|2022-12-13 14:30:00|16757.1|16737.1|16733.6|16713.6|16767.6|16747.6|16717.6|16697.6|103
1670942100000|2022-12-13 14:35:00|16738.6|16718.6|16763.1|16743.1|16779.1|16751.1|16728.6|16702.6|118
1670942400000|2022-12-13 14:40:00|16765.1|16745.1|16810.6|16790.6|16825.1|16805.1|16765.1|16745.1|183
1670942700000|2022-12-13 14:45:00|16808.1|16788.1|16845.6|16825.6|16848.1|16828.1|16790.6|16770.6|131
1670943000000|2022-12-13 14:50:00|16843.1|16823.1|16875.6|16855.6|16878.1|16858.1|16834.6|16814.6|175
1670943300000|2022-12-13 14:55:00|16873.6|16853.6|16845.1|16825.1|16875.1|16855.1|16841.1|16821.1|134
1670943600000|2022-12-13 15:00:00|16845.6|16825.6|16815.6|16795.6|16867.6|16847.6|16788.1|16768.1|250
1670943900000|2022-12-13 15:05:00|16815.1|16795.1|16755.6|16735.6|16815.1|16795.1|16751.1|16731.1|153
1670944200000|2022-12-13 15:10:00|16751.6|16731.6|16807.1|16787.1|16807.1|16787.1|16706.6|16686.6|248
1670944500000|2022-12-13 15:15:00|16807.6|16787.6|16788.1|16768.1|16813.6|16793.6|16778.1|16758.1|220
1670944800000|2022-12-13 15:20:00|16794.1|16774.1|16810.6|16790.6|16825.6|16805.6|16776.1|16756.1|88
1670945100000|2022-12-13 15:25:00|16814.6|16794.6|16828.1|16808.1|16859.6|16839.6|16811.1|16791.1|157
1670945400000|2022-12-13 15:30:00|16830.1|16810.1|16762.6|16742.6|16832.1|16812.1|16735.6|16715.6|142
1670945700000|2022-12-13 15:35:00|16765.6|16745.6|16760.6|16740.6|16805.6|16785.6|16758.6|16738.6|159
1670946000000|2022-12-13 15:40:00|16758.6|16738.6|16798.1|16778.1|16805.6|16785.6|16747.6|16727.6|154
1670946300000|2022-12-13 15:45:00|16800.6|16780.6|16775.6|16755.6|16806.1|16786.1|16775.6|16755.6|131
1670946600000|2022-12-13 15:50:00|16773.6|16753.6|16755.6|16735.6|16773.6|16753.6|16745.6|16725.6|542
1670946900000|2022-12-13 15:55:00|16757.6|16737.6|16780.6|16760.6|16795.6|16775.6|16757.6|16737.6|102
1670947200000|2022-12-13 16:00:00|16786.1|16766.1|16785.6|16765.6|16803.1|16783.1|16775.6|16755.6|157
1670947500000|2022-12-13 16:05:00|16786.1|16766.1|16815.6|16795.6|16834.6|16814.6|16783.1|16763.1|426
1670947800000|2022-12-13 16:10:00|16813.6|16793.6|16830.6|16810.6|16833.1|16813.1|16798.1|16778.1|190
1670948100000|2022-12-13 16:15:00|16833.1|16813.1|16818.1|16798.1|16833.1|16813.1|16778.1|16758.1|125
1670948400000|2022-12-13 16:20:00|16814.1|16794.1|16802.6|16782.6|16819.6|16799.6|16800.6|16780.6|101
1670948700000|2022-12-13 16:25:00|16802.1|16782.1|16858.6|16838.6|16860.6|16840.6|16795.6|16775.6|135
1670949000000|2022-12-13 16:30:00|16859.1|16839.1|16840.6|16820.6|16861.1|16841.1|16835.1|16815.1|131
1670949300000|2022-12-13 16:35:00|16838.1|16818.1|16779.6|16759.6|16838.1|16818.1|16779.6|16754.6|423
1670949600000|2022-12-13 16:40:00|16777.6|16757.6|16828.1|16808.1|16828.1|16808.1|16740.6|16718.1|219
1670949900000|2022-12-13 16:45:00|16826.1|16806.1|16808.1|16788.1|16842.6|16819.1|16803.1|16783.1|146
1670950200000|2022-12-13 16:50:00|16808.6|16788.6|16803.1|16783.1|16810.6|16790.6|16768.6|16748.6|165
1670950500000|2022-12-13 16:55:00|16808.1|16788.1|16845.6|16825.6|16845.6|16825.6|16803.6|16783.6|142
1670950800000|2022-12-13 17:00:00|16849.6|16829.6|16872.6|16852.6|16872.6|16852.6|16846.1|16826.1|258
1670951100000|2022-12-13 17:05:00|16875.1|16855.1|16843.1|16823.1|16877.1|16857.1|16803.1|16783.1|163
1670951400000|2022-12-13 17:10:00|16845.1|16825.1|16862.1|16842.1|16872.6|16852.6|16841.1|16821.1|506
1670951700000|2022-12-13 17:15:00|16862.6|16842.6|16863.1|16843.1|16881.1|16861.1|16842.6|16822.6|262
1670952000000|2022-12-13 17:20:00|16861.1|16841.1|16782.6|16762.6|16874.6|16854.6|16776.1|16756.1|1314
1670952300000|2022-12-13 17:25:00|16783.1|16763.1|16815.1|16795.1|16827.6|16807.6|16783.1|16763.1|335
1670952600000|2022-12-13 17:30:00|16817.1|16797.1|16826.1|16806.1|16829.6|16809.6|16815.1|16795.1|108
1670952900000|2022-12-13 17:35:00|16824.1|16804.1|16840.6|16820.6|16840.6|16820.6|16824.1|16804.1|34
1670953200000|2022-12-13 17:40:00|16842.6|16822.6|16840.6|16820.6|16855.1|16835.1|16840.6|16820.6|33
1670953500000|2022-12-13 17:45:00|16843.1|16823.1|16860.6|16840.6|16862.6|16842.6|16843.1|16823.1|57
1670953800000|2022-12-13 17:50:00|16865.1|16845.1|16860.6|16840.6|16875.1|16855.1|16860.6|16840.6|107
1670954100000|2022-12-13 17:55:00|16863.1|16843.1|16858.6|16838.6|16880.6|16860.6|16858.6|16838.6|84
1670954400000|2022-12-13 18:00:00|16860.6|16840.6|16870.6|16850.6|16895.6|16875.6|16860.6|16840.6|175
1670954700000|2022-12-13 18:05:00|16868.1|16848.1|16845.6|16825.6|16868.1|16848.1|16843.1|16823.1|47
1670955000000|2022-12-13 18:10:00|16843.1|16823.1|16843.1|16823.1|16845.6|16825.6|16840.6|16820.6|42
1670955300000|2022-12-13 18:15:00|16845.6|16825.6|16858.1|16838.1|16865.6|16845.6|16843.6|16823.6|35
1670955600000|2022-12-13 18:20:00|16855.6|16835.6|16880.1|16860.1|16893.1|16873.1|16855.6|16835.6|84
1670955900000|2022-12-13 18:25:00|16878.1|16858.1|16871.6|16851.6|16903.6|16883.6|16859.1|16831.6|463
1671009300000|2022-12-14 09:15:00|16936.7|16896.7|16859.2|16839.2|16936.7|16913.7|16793.3|16769.7|186
1671009600000|2022-12-14 09:20:00|16851.7|16831.7|16871.2|16851.2|16871.2|16851.2|16841.7|16816.7|51
1671009900000|2022-12-14 09:25:00|16869.2|16849.2|16858.2|16838.2|16869.2|16849.2|16833.7|16813.7|30
1671010200000|2022-12-14 09:30:00|16860.1|16840.1|16861.2|16841.2|16863.2|16843.2|16858.2|16838.2|11
1671010500000|2022-12-14 09:35:00|16858.7|16838.7|16871.2|16851.2|16871.2|16851.2|16849.2|16829.2|30
1671010800000|2022-12-14 09:40:00|16869.2|16849.2|16833.7|16813.7|16869.2|16849.2|16833.7|16813.7|21
1671011100000|2022-12-14 09:45:00|16841.7|16801.7|16809.8|16789.8|16841.7|16821.7|16809.8|16789.8|23
1671011400000|2022-12-14 09:50:00|16812.3|16792.3|16814.8|16794.8|16819.8|16799.8|16807.3|16787.3|33
1671011700000|2022-12-14 09:55:00|16817.3|16797.3|16814.8|16794.8|16827.3|16807.3|16802.3|16782.3|15
1671012000000|2022-12-14 10:00:00|16816.7|16796.7|16826.7|16806.7|16829.8|16809.8|16816.7|16796.7|17
1671012300000|2022-12-14 10:05:00|16824.8|16804.8|16859.8|16839.8|16862.3|16842.3|16821.7|16801.7|36
1671012600000|2022-12-14 10:10:00|16862.3|16842.3|16869.8|16849.8|16869.8|16849.8|16859.8|16839.8|24
1671012900000|2022-12-14 10:15:00|16867.3|16847.3|16901.2|16881.2|16901.2|16881.2|16864.8|16844.8|25
1671013200000|2022-12-14 10:20:00|16899.2|16879.2|16901.7|16881.7|16917.3|16897.3|16899.2|16879.2|22
1671013500000|2022-12-14 10:25:00|16899.8|16879.8|16953.7|16933.7|16955.7|16935.7|16899.8|16879.8|91
1671013800000|2022-12-14 10:30:00|16956.2|16936.2|16955.7|16935.7|16960.7|16940.7|16951.2|16931.2|45
1671014100000|2022-12-14 10:35:00|16956.2|16936.2|16963.2|16943.2|16963.2|16943.2|16956.2|16936.2|16
1671014400000|2022-12-14 10:40:00|16959.2|16939.2|16919.8|16899.8|16959.8|16939.8|16919.8|16899.8|40
1671014700000|2022-12-14 10:45:00|16917.8|16897.8|16849.6|16829.6|16917.8|16897.8|16849.6|16801.7|29
1671015000000|2022-12-14 10:50:00|16851.7|16831.7|16847.3|16827.3|16854.8|16834.8|16834.8|16812.3|9
1671015300000|2022-12-14 10:55:00|16849.2|16829.2|16927.8|16887.8|16927.8|16887.8|16849.2|16829.2|46
1671015600000|2022-12-14 11:00:00|16913.9|16893.9|16897.8|16877.8|16913.9|16893.9|16892.8|16872.8|20
1671015900000|2022-12-14 11:05:00|16899.8|16879.8|16902.8|16882.8|16902.8|16882.8|16897.8|16877.8|1
1671016200000|2022-12-14 11:10:00|16895.3|16875.3|16878.9|16858.9|16895.3|16875.3|16878.9|16858.9|10
1671016500000|2022-12-14 11:15:00|16881.4|16861.4|16894.4|16874.4|16894.4|16874.4|16880.8|16860.8|42
1671016800000|2022-12-14 11:20:00|16893.9|16873.9|16888.9|16868.9|16893.9|16873.9|16879.4|16859.4|6
1671017100000|2022-12-14 11:25:00|16886.4|16866.4|16878.9|16858.9|16886.4|16866.4|16873.9|16853.9|13
1671017400000|2022-12-14 11:30:00|16879.4|16859.4|16885.8|16865.8|16888.3|16868.3|16879.4|16859.4|4
1671017700000|2022-12-14 11:35:00|16883.9|16863.9|16878.9|16858.9|16883.9|16863.9|16876.4|16856.4|2
1671018000000|2022-12-14 11:40:00|16851.9|16831.9|16848.9|16828.9|16851.9|16831.9|16841.4|16821.4|26
1671018300000|2022-12-14 11:45:00|16846.4|16826.4|16849.4|16829.4|16849.4|16829.4|16846.4|16826.4|17
1671018600000|2022-12-14 11:50:00|16851.9|16831.9|16806.9|16786.9|16851.9|16831.9|16806.9|16786.9|20
1671018900000|2022-12-14 11:55:00|16810.8|16790.8|16826.9|16806.9|16826.9|16806.9|16806.9|16786.9|17
1671019200000|2022-12-14 12:00:00|16829.4|16809.4|16814.4|16794.4|16829.4|16809.4|16811.9|16791.9|10
1671019500000|2022-12-14 12:05:00|16811.9|16791.9|16796.9|16776.9|16811.9|16791.9|16796.9|16776.9|15
1671019800000|2022-12-14 12:10:00|16794.4|16774.4|16804.4|16784.4|16811.4|16791.4|16725.5|16705.5|130
1671020100000|2022-12-14 12:15:00|16802.4|16782.4|16793|16773|16810.5|16784.9|16774.4|16754.4|26
1671020400000|2022-12-14 12:20:00|16791.9|16771.9|16769.4|16749.4|16791.9|16771.9|16769.4|16749.4|4
1671020700000|2022-12-14 12:25:00|16766.9|16746.9|16774.9|16754.9|16774.9|16754.9|16754.4|16732.3|20
1671021000000|2022-12-14 12:30:00|16779.9|16759.9|16784.9|16764.9|16784.9|16764.9|16779.9|16759.9|11
1671021300000|2022-12-14 12:35:00|16787.4|16767.4|16778|16758|16787.4|16767.4|16778|16758|5
1671021600000|2022-12-14 12:40:00|16779.9|16759.9|16784.9|16764.9|16784.9|16764.9|16772.4|16752.4|12
1671021900000|2022-12-14 12:45:00|16786.9|16766.9|16863.9|16843.9|16868.3|16848.3|16786.9|16766.9|65
1671022200000|2022-12-14 12:50:00|16860.8|16840.8|16851.2|16831.2|16868.3|16840.8|16842.3|16822.3|122
1671022500000|2022-12-14 12:55:00|16849.3|16829.3|16866.2|16846.2|16866.2|16846.2|16843.7|16823.7|24
1671022800000|2022-12-14 13:00:00|16880.5|16860.5|16907.8|16887.8|16943.7|16923.7|16880.5|16852.5|171
1671023100000|2022-12-14 13:05:00|16905.3|16885.3|16916.8|16896.8|16928.2|16908.2|16894.8|16874.8|109
1671023400000|2022-12-14 13:10:00|16920.7|16900.7|16944.8|16924.8|16951.8|16931.8|16916.2|16896.2|80
1671023700000|2022-12-14 13:15:00|16942.8|16922.8|16949.3|16929.3|16949.3|16929.3|16922.3|16902.3|36
1671024000000|2022-12-14 13:20:00|16947.3|16927.3|16917.3|16897.3|16947.3|16927.3|16902.3|16882.3|66
1671024300000|2022-12-14 13:25:00|16914.8|16894.8|16867.3|16847.3|16914.8|16894.8|16822.8|16796.8|96
1671024600000|2022-12-14 13:30:00|16869.8|16849.8|16834.8|16814.8|16877.3|16857.3|16834.8|16814.8|102
1671024900000|2022-12-14 13:35:00|16837.3|16817.3|16788.4|16768.4|16839.8|16819.8|16782.8|16753.4|108
1671025200000|2022-12-14 13:40:00|16793.4|16773.4|16803.4|16783.4|16820.3|16800.3|16786.4|16754.4|63
1671025500000|2022-12-14 13:45:00|16808.9|16788.9|16858.4|16838.4|16858.4|16838.4|16808.9|16788.9|151
1671025800000|2022-12-14 13:50:00|16856.4|16836.4|16774.4|16754.4|16856.4|16836.4|16774.4|16754.4|37
1671026100000|2022-12-14 13:55:00|16773.4|16753.4|16795.9|16775.9|16815.9|16795.9|16770.3|16750.3|74
1671026400000|2022-12-14 14:00:00|16798.4|16778.4|16780.9|16760.9|16847.3|16820.9|16780.9|16760.9|79
1671026700000|2022-12-14 14:05:00|16775.9|16755.9|16758.4|16718.4|16775.9|16755.9|16740.9|16718.4|92
1671027000000|2022-12-14 14:10:00|16750.3|16730.3|16726.4|16706.4|16750.3|16730.3|16675|16655|175
1671027300000|2022-12-14 14:15:00|16728.9|16708.9|16685|16665|16728.9|16708.9|16685|16665|116
1671027600000|2022-12-14 14:20:00|16684.4|16664.4|16646.9|16626.9|16684.4|16664.4|16629.4|16609.4|115
1671027900000|2022-12-14 14:25:00|16650.9|16630.9|16705.9|16685.9|16705.9|16685.9|16644.4|16624.4|68
1671028200000|2022-12-14 14:30:00|16706.4|16686.4|16721|16701|16760.5|16729.4|16706.4|16686.4|313
1671028500000|2022-12-14 14:35:00|16721.6|16701.6|16701|16681|16728.5|16708.5|16673|16653|169
1671028800000|2022-12-14 14:40:00|16700|16680|16688|16668|16756.9|16736.9|16675.5|16655.5|71
1671029100000|2022-12-14 14:45:00|16690|16670|16658|16638|16713|16693|16658|16637.1|93
1671029400000|2022-12-14 14:50:00|16656|16636|16656.4|16636.4|16657.5|16636.4|16633|16613|129
1671029700000|2022-12-14 14:55:00|16656.9|16636.9|16692.5|16672.5|16698.9|16678.9|16651.9|16631.9|65
1671030000000|2022-12-14 15:00:00|16694.4|16674.4|16639.4|16619.4|16694.4|16674.4|16636.9|16616.9|113
1671030300000|2022-12-14 15:05:00|16644.4|16624.4|16665.5|16645.5|16688|16668|16635|16615|91
1671030600000|2022-12-14 15:10:00|16663|16643|16690.5|16670.5|16690.5|16670.5|16658|16638|66
1671030900000|2022-12-14 15:15:00|16693|16673|16711.4|16691.4|16711.4|16691.4|16678|16658|73
1671031200000|2022-12-14 15:20:00|16711.9|16691.9|16714.4|16694.4|16714.4|16694.4|16675|16655|107
1671031500000|2022-12-14 15:25:00|16722.3|16702.3|16741.9|16721.9|16771.9|16751.9|16722.3|16702.3|175
1671031800000|2022-12-14 15:30:00|16745.9|16725.9|16806.9|16786.9|16806.9|16786.9|16734.4|16709.8|136
1671032100000|2022-12-14 15:35:00|16809.4|16789.4|16784.4|16764.4|16834.4|16814.4|16784.4|16764.4|142
1671032400000|2022-12-14 15:40:00|16786.9|16766.9|16791.9|16771.9|16806.4|16786.4|16786.9|16766.9|54
1671032700000|2022-12-14 15:45:00|16786.9|16766.9|16761.9|16741.9|16795|16775|16751.9|16731.9|58
1671033000000|2022-12-14 15:50:00|16762|16742|16804.5|16784.5|16812|16792|16759.5|16739.5|327
1671033300000|2022-12-14 15:55:00|16806.4|16786.4|16799.5|16779.5|16806.4|16786.4|16783|16757.5|65
1671033600000|2022-12-14 16:00:00|16806.4|16786.4|16867|16847|16871.4|16851.4|16806.4|16786.4|237
1671033900000|2022-12-14 16:05:00|16862.5|16842.5|16889.8|16869.8|16894.8|16874.8|16857.3|16837.3|204
1671034200000|2022-12-14 16:10:00|16892.3|16872.3|16902.3|16882.3|16911.8|16891.8|16890.4|16870.4|108
1671034500000|2022-12-14 16:15:00|16902.9|16882.9|16914.8|16894.8|16919.8|16899.8|16902.3|16882.3|345
1671034800000|2022-12-14 16:20:00|16917.3|16897.3|16958.7|16938.7|16963.2|16943.2|16914.8|16894.8|329
1671035100000|2022-12-14 16:25:00|16949.3|16929.3|16953.7|16933.7|16953.7|16933.7|16933.7|16913.7|79
1671035400000|2022-12-14 16:30:00|16955.7|16935.7|16958.8|16938.8|16961.3|16941.3|16946.2|16926.2|62
1671035700000|2022-12-14 16:35:00|16959.3|16939.3|16876.8|16856.8|16963.2|16943.2|16863.8|16843.8|163
1671036000000|2022-12-14 16:40:00|16877.3|16857.3|16907.3|16887.3|16909.8|16889.8|16877.3|16857.3|46
1671036300000|2022-12-14 16:45:00|16907.9|16887.9|16895.9|16875.9|16915.4|16895.4|16887.9|16867.9|91
1671036600000|2022-12-14 16:50:00|16893.9|16873.9|16893.9|16873.9|16922.3|16900.4|16885.9|16865.9|156
1671036900000|2022-12-14 16:55:00|16893.4|16873.4|16882.9|16862.9|16900.9|16880.9|16870.9|16850.9|70
1671037200000|2022-12-14 17:00:00|16880.9|16860.9|16826.4|16806.4|16890.4|16870.4|16809.5|16789.5|125
1671037500000|2022-12-14 17:05:00|16827|16807|16884.5|16864.5|16884.5|16864.5|16827|16807|99
1671037800000|2022-12-14 17:10:00|16886.6|16866.6|16884.5|16864.5|16899.5|16879.5|16880|16860|81
1671038100000|2022-12-14 17:15:00|16882.5|16862.5|16878.6|16858.6|16890|16870|16876.6|16856.6|111
1671038400000|2022-12-14 17:20:00|16880.5|16860.5|16824.5|16804.5|16903.4|16883.4|16805|16785|474
1671038700000|2022-12-14 17:25:00|16826.4|16806.4|16788.9|16768.9|16827|16807|16779.5|16759.5|305
1671039000000|2022-12-14 17:30:00|16787|16767|16802|16782|16806.4|16786.4|16786.4|16766.4|40
1671039300000|2022-12-14 17:35:00|16802.5|16782.5|16812|16792|16815.4|16795.4|16802.5|16782.5|49
1671039600000|2022-12-14 17:40:00|16809.5|16789.5|16854.5|16834.5|16857.9|16837.9|16804.5|16784.5|84
1671039900000|2022-12-14 17:45:00|16849.5|16829.5|16838.9|16818.9|16852|16832|16836.4|16816.4|44
1671040200000|2022-12-14 17:50:00|16837.9|16817.9|16859.5|16839.5|16872|16847|16832|16812|72
1671040500000|2022-12-14 17:55:00|16857.5|16837.5|16852|16832|16859.5|16839.5|16847|16827|55
1671040800000|2022-12-14 18:00:00|16854.5|16834.5|16873.1|16853.1|16892|16872|16854.5|16834.5|68
1671041100000|2022-12-14 18:05:00|16873.6|16853.6|16852.5|16832.5|16884.5|16864.5|16852.5|16832.5|55
1671041400000|2022-12-14 18:10:00|16852|16832|16822|16802|16852|16832|16822|16802|74
1671041700000|2022-12-14 18:15:00|16824.5|16804.5|16812.5|16792.5|16824.5|16804.5|16792|16772|83
1671042000000|2022-12-14 18:20:00|16816.4|16796.4|16790.9|16770.9|16817|16797|16764.5|16734.5|69
1671042300000|2022-12-14 18:25:00|16792|16772|16825.4|16805.4|16833.4|16805.4|16779|16749.5|198
1671095700000|2022-12-15 09:15:00|16685|16665|16671.1|16651.1|16692.5|16672.5|16650|16627.5|153
1671096000000|2022-12-15 09:20:00|16666.1|16646.1|16702.5|16682.5|16705|16685|16645.5|16625.5|90
1671096300000|2022-12-15 09:25:00|16705|16685|16720|16700|16732.5|16712.5|16697.5|16677.5|46
1671096600000|2022-12-15 09:30:00|16720.5|16700.5|16723.9|16703.9|16741.4|16721.4|16720.5|16700.5|53
1671096900000|2022-12-15 09:35:00|16723.3|16703.3|16748.3|16728.3|16751.4|16731.4|16718.9|16698.9|44
1671097200000|2022-12-15 09:40:00|16748.9|16728.9|16721.4|16701.4|16750.8|16730.8|16717.5|16697.5|37
1671097500000|2022-12-15 09:45:00|16718.9|16698.9|16721.4|16701.4|16726.4|16706.4|16718.9|16698.9|30
1671097800000|2022-12-15 09:50:00|16723.9|16703.9|16733.9|16713.9|16733.9|16713.9|16723.9|16703.9|54
1671098100000|2022-12-15 09:55:00|16740.8|16720.8|16751.9|16731.9|16760.8|16740.8|16738.9|16718.9|22
1671098400000|2022-12-15 10:00:00|16750.8|16730.8|16723.9|16703.9|16750.8|16730.8|16720.8|16700.8|67
1671098700000|2022-12-15 10:05:00|16721.9|16701.9|16733.3|16713.3|16736.4|16716.4|16721.9|16701.9|13
1671099000000|2022-12-15 10:10:00|16735.3|16715.3|16780.8|16760.8|16780.8|16760.8|16733.9|16713.9|46
1671099300000|2022-12-15 10:15:00|16778.3|16758.3|16808.3|16788.3|16808.3|16788.3|16778.3|16758.3|55
1671099600000|2022-12-15 10:20:00|16809.4|16789.4|16816.4|16796.4|16823.9|16803.9|16809.4|16789.4|31
1671099900000|2022-12-15 10:25:00|16818.9|16798.9|16841.7|16821.7|16842.8|16822.8|16818.9|16798.9|146
1671100200000|2022-12-15 10:30:00|16841.1|16821.1|16802.8|16782.8|16841.1|16821.1|16787.2|16767.2|36
1671100500000|2022-12-15 10:35:00|16800.8|16780.8|16791.7|16771.7|16800.8|16780.8|16791.7|16771.7|50
1671100800000|2022-12-15 10:40:00|16789.7|16769.7|16796.1|16776.1|16796.7|16776.7|16789.2|16769.2|6
1671101100000|2022-12-15 10:45:00|16796.7|16776.7|16811.7|16791.7|16814.2|16794.2|16796.7|16776.7|4
1671101400000|2022-12-15 10:50:00|16809.7|16789.7|16804.2|16784.2|16811.1|16791.1|16804.2|16784.2|8
1671101700000|2022-12-15 10:55:00|16804.7|16784.7|16819.2|16799.2|16819.2|16799.2|16804.7|16784.7|5
1671102000000|2022-12-15 11:00:00|16816.7|16796.7|16816.7|16796.7|16834.2|16814.2|16799.2|16779.2|36
1671102300000|2022-12-15 11:05:00|16819.2|16799.2|16819.7|16799.7|16821.7|16801.7|16814.2|16794.2|23
1671102600000|2022-12-15 11:10:00|16821.7|16801.7|16814.2|16794.2|16821.7|16801.7|16814.2|16794.2|30
1671102900000|2022-12-15 11:15:00|16816.7|16796.7|16889.2|16849.2|16889.7|16866.7|16816.7|16796.7|35
1671103200000|2022-12-15 11:20:00|16881.7|16861.7|16906.7|16886.7|16926.7|16906.7|16879.2|16859.2|77
1671103500000|2022-12-15 11:25:00|16902.8|16882.8|16884.2|16864.2|16902.8|16882.8|16884.2|16864.2|13
1671103800000|2022-12-15 11:30:00|16881.7|16861.7|16887.2|16867.2|16891.7|16871.7|16881.7|16861.7|15
1671104100000|2022-12-15 11:35:00|16891.7|16871.7|16887.2|16867.2|16892.2|16872.2|16887.2|16867.2|13
1671104400000|2022-12-15 11:40:00|16887.8|16867.8|16895.3|16875.3|16914.2|16889.2|16887.8|16867.8|91
1671104700000|2022-12-15 11:45:00|16897.2|16877.2|16906.7|16886.7|16907.2|16887.2|16897.2|16877.2|30
1671105000000|2022-12-15 11:50:00|16904.7|16884.7|16897.8|16877.8|16904.7|16884.7|16895.8|16875.8|35
1671105300000|2022-12-15 11:55:00|16898.3|16878.3|16902.8|16882.8|16902.8|16882.8|16892.8|16872.8|16
1671105600000|2022-12-15 12:00:00|16900.8|16880.8|16907.8|16887.8|16920.3|16900.3|16900.3|16880.3|52
1671105900000|2022-12-15 12:05:00|16905.8|16885.8|16877.8|16857.8|16905.8|16885.8|16877.8|16857.8|12
1671106200000|2022-12-15 12:10:00|16880.3|16860.3|16890.3|16870.3|16895.3|16875.3|16866.4|16846.4|66
1671106500000|2022-12-15 12:15:00|16887.8|16867.8|16877.8|16857.8|16895.3|16875.3|16877.8|16857.8|16
1671106800000|2022-12-15 12:20:00|16873.9|16853.9|16865.3|16845.3|16873.9|16853.9|16865.3|16845.3|20
1671107100000|2022-12-15 12:25:00|16862.8|16842.8|16852.8|16832.8|16862.8|16842.8|16845.3|16825.3|17
1671107400000|2022-12-15 12:30:00|16852.2|16832.2|16892.8|16872.8|16892.8|16872.8|16852.2|16832.2|135
1671107700000|2022-12-15 12:35:00|16887.8|16867.8|16897.8|16877.8|16900.3|16880.3|16875.3|16855.3|19
1671108000000|2022-12-15 12:40:00|16900.3|16880.3|16928.4|16908.4|16932.8|16912.8|16900.3|16880.3|67
1671108300000|2022-12-15 12:45:00|16927.8|16907.8|16930.3|16910.3|16932.8|16912.8|16927.8|16907.8|22
1671108600000|2022-12-15 12:50:00|16931.4|16911.4|16997.8|16977.8|17002.8|16982.8|16931.4|16911.4|186
1671108900000|2022-12-15 12:55:00|16995.3|16975.3|16985.9|16965.9|16997.8|16977.8|16985.9|16965.9|125
1671109200000|2022-12-15 13:00:00|16983.9|16963.9|17107.8|17087.8|17115.3|17095.3|16983.4|16963.4|354
1671109500000|2022-12-15 13:05:00|17105.3|17085.3|17130.9|17110.9|17144.2|17124.2|17062|17042|302
1671109800000|2022-12-15 13:10:00|17132.8|17112.8|17165.3|17145.3|17165.3|17145.3|17127.8|17107.8|125
1671110100000|2022-12-15 13:15:00|17162.8|17142.8|17182.8|17162.8|17215.3|17195.3|17132.8|17112.8|249
1671110400000|2022-12-15 13:20:00|17180.9|17160.9|17120.3|17100.3|17185.3|17165.3|17112.8|17092.8|135
1671110700000|2022-12-15 13:25:00|17116.4|17096.4|17087.8|17067.8|17137.8|17117.8|17078.9|17058.9|183
1671111000000|2022-12-15 13:30:00|17084.7|17064.7|17077.8|17057.8|17130.3|17098.4|17070.3|17050.3|183
1671111300000|2022-12-15 13:35:00|17072.8|17052.8|17064.7|17044.7|17077.8|17057.8|17039.7|17019.7|103
1671111600000|2022-12-15 13:40:00|17065.3|17045.3|17117.8|17097.8|17167.8|17147.8|17062.8|17042.8|289
1671111900000|2022-12-15 13:45:00|17118.4|17098.4|17057.8|17037.8|17124.7|17104.7|17050.3|17030.3|155
1671112200000|2022-12-15 13:50:00|17059.7|17039.7|17055.3|17035.3|17065.3|17045.3|17037.8|17017.8|100
1671112500000|2022-12-15 13:55:00|17057.2|17037.2|17105.3|17085.3|17117.2|17097.2|17027.8|17007.8|146
1671112800000|2022-12-15 14:00:00|17103.4|17083.4|17142.2|17122.2|17142.2|17122.2|17087.8|17067.8|83
1671113100000|2022-12-15 14:05:00|17142.8|17122.8|17150.9|17130.9|17155.3|17135.3|17123.9|17103.9|129
1671113400000|2022-12-15 14:10:00|17150.3|17130.3|17167.8|17147.8|17180.3|17160.3|17142.8|17122.8|145
1671113700000|2022-12-15 14:15:00|17163.9|17143.9|17204.2|17184.2|17206.7|17186.7|17157.8|17137.8|143
1671114000000|2022-12-15 14:20:00|17204.7|17184.7|17167.8|17147.8|17211.7|17191.7|17157.8|17137.8|107
1671114300000|2022-12-15 14:25:00|17165.9|17145.9|17182.2|17162.2|17207.8|17187.8|17147.8|17127.8|121
1671114600000|2022-12-15 14:30:00|17180.3|17160.3|17221.7|17201.7|17228.6|17208.6|17179.7|17159.7|159
1671114900000|2022-12-15 14:35:00|17224.7|17204.7|17231.7|17211.7|17236.7|17216.7|17199.7|17179.7|191
1671115200000|2022-12-15 14:40:00|17233.6|17213.6|17276.7|17256.7|17300.6|17280.6|17233.6|17213.6|277
1671115500000|2022-12-15 14:45:00|17278.6|17258.6|17278.1|17258.1|17284.2|17264.2|17261.7|17241.7|184
1671115800000|2022-12-15 14:50:00|17280|17260|17299.2|17279.2|17301.1|17281.1|17280|17260|202
1671116100000|2022-12-15 14:55:00|17301.1|17281.1|17242.2|17222.2|17311.4|17291.4|17239.2|17219.2|375
1671116400000|2022-12-15 15:00:00|17246.1|17226.1|17182.8|17162.8|17262.2|17242.2|17177.8|17157.8|234
1671116700000|2022-12-15 15:05:00|17184.7|17164.7|17110.9|17090.9|17185.3|17165.3|17106.4|17086.4|218
1671117000000|2022-12-15 15:10:00|17107.8|17087.8|17166.1|17146.1|17166.7|17146.7|17080.3|17055.1|297
1671117300000|2022-12-15 15:15:00|17168.1|17148.1|17186.4|17166.4|17208.3|17188.3|17166.7|17146.7|354
1671117600000|2022-12-15 15:20:00|17184.4|17164.4|17174.4|17154.4|17203.9|17183.9|17171.9|17151.9|205
1671117900000|2022-12-15 15:25:00|17171.9|17151.9|17151.9|17131.9|17180.6|17160.6|17146.9|17126.9|336
1671118200000|2022-12-15 15:30:00|17157.8|17137.8|17188.3|17168.3|17188.3|17168.3|17157.8|17137.8|144
1671118500000|2022-12-15 15:35:00|17190.3|17170.3|17255.8|17235.8|17258.3|17238.3|17190.3|17170.3|161
1671118800000|2022-12-15 15:40:00|17258.3|17238.3|17279.7|17259.7|17282.2|17262.2|17253.3|17233.3|239
1671119100000|2022-12-15 15:45:00|17281.6|17261.6|17262.8|17242.8|17284.7|17264.7|17247.2|17227.2|161
1671119400000|2022-12-15 15:50:00|17263.3|17243.3|17253.3|17233.3|17275.3|17255.3|17245.8|17225.8|89
1671119700000|2022-12-15 15:55:00|17258.3|17238.3|17256.9|17236.9|17268.9|17248.9|17220.8|17200.8|165
1671120000000|2022-12-15 16:00:00|17258.9|17238.9|17244.4|17224.4|17267.5|17247.5|17239.4|17219.4|127
1671120300000|2022-12-15 16:05:00|17240|17220|17285|17265|17285|17265|17235|17215|141
1671120600000|2022-12-15 16:10:00|17286.9|17266.9|17269.4|17249.4|17309.4|17289.4|17264.4|17244.4|192
1671120900000|2022-12-15 16:15:00|17267.5|17247.5|17232.5|17212.5|17274.4|17254.4|17207.5|17187.5|183
1671121200000|2022-12-15 16:20:00|17234.4|17214.4|17232.5|17212.5|17246.9|17226.9|17229.4|17209.4|57
1671121500000|2022-12-15 16:25:00|17230|17210|17225|17205|17259.4|17239.4|17215.6|17195.6|153
1671121800000|2022-12-15 16:30:00|17226.9|17206.9|17184.4|17164.4|17254.4|17234.4|17161.9|17141.9|119
1671122100000|2022-12-15 16:35:00|17188.3|17168.3|17174.4|17154.4|17209.4|17189.4|17171.9|17151.9|137
1671122400000|2022-12-15 16:40:00|17176.9|17156.9|17215|17195|17221.9|17201.9|17174.4|17154.4|104
1671122700000|2022-12-15 16:45:00|17213.1|17193.1|17224.4|17204.4|17229.4|17209.4|17209.4|17189.4|143
1671123000000|2022-12-15 16:50:00|17226.9|17206.9|17210|17190|17231.9|17211.9|17208.6|17188.6|119
1671123300000|2022-12-15 16:55:00|17209.4|17189.4|17152.5|17132.5|17226.9|17206.9|17141.4|17121.4|158
1671123600000|2022-12-15 17:00:00|17154.4|17134.4|17151.9|17131.9|17179.4|17159.4|17149.4|17129.4|161
1671123900000|2022-12-15 17:05:00|17149.4|17129.4|17149.4|17129.4|17156.9|17136.9|17141.9|17121.9|166
1671124200000|2022-12-15 17:10:00|17151.4|17131.4|17148.9|17128.9|17155.8|17135.8|17127.5|17107.5|73
1671124500000|2022-12-15 17:15:00|17149.4|17129.4|17195.8|17175.8|17203.3|17183.3|17149.4|17129.4|168
1671124800000|2022-12-15 17:20:00|17203.3|17183.3|17165.8|17145.8|17218.3|17198.3|17163.3|17143.3|782
1671125100000|2022-12-15 17:25:00|17167.8|17147.8|17242.2|17222.2|17242.2|17222.2|17165.3|17145.3|297
1671125400000|2022-12-15 17:30:00|17242.8|17222.8|17217.2|17197.2|17249.1|17229.1|17217.2|17197.2|108
1671125700000|2022-12-15 17:35:00|17219.1|17199.1|17237.2|17217.2|17237.2|17217.2|17219.1|17199.1|45
1671126000000|2022-12-15 17:40:00|17239.1|17219.1|17242.2|17222.2|17247.8|17227.8|17238.3|17218.3|78
1671126300000|2022-12-15 17:45:00|17242.8|17222.8|17247.2|17227.2|17247.2|17227.2|17227.2|17207.2|48
1671126600000|2022-12-15 17:50:00|17244.7|17224.7|17247.7|17227.7|17249.7|17229.7|17244.7|17224.7|21
1671126900000|2022-12-15 17:55:00|17244.7|17224.7|17259.1|17239.1|17269.7|17249.7|17244.7|17224.7|77
1671127200000|2022-12-15 18:00:00|17257.2|17237.2|17225.2|17205.2|17257.2|17237.2|17224.7|17204.7|75
1671127500000|2022-12-15 18:05:00|17224.7|17204.7|17214.7|17194.7|17225.2|17205.2|17214.7|17194.7|72
1671127800000|2022-12-15 18:10:00|17212.7|17192.7|17240.2|17220.2|17240.2|17220.2|17210.2|17190.2|117
1671128100000|2022-12-15 18:15:00|17242.2|17222.2|17240.8|17220.8|17244.1|17224.1|17234.4|17214.4|40
1671128400000|2022-12-15 18:20:00|17238.3|17218.3|17224.4|17204.4|17275.8|17255.8|17224.4|17204.4|127
1671128700000|2022-12-15 18:25:00|17228.3|17208.3|17218.3|17198.3|17235.8|17215.8|17208.9|17188.9|135
1671182100000|2022-12-16 09:15:00|17157.5|17117.5|17192.5|17172.5|17214.4|17194.4|17157.5|17117.5|99
1671182400000|2022-12-16 09:20:00|17188.7|17168.7|17120.2|17100.2|17188.7|17168.7|17102.5|17082.5|52
1671182700000|2022-12-16 09:25:00|17121.9|17101.9|17156.9|17136.9|17156.9|17136.9|17119.4|17099.4|46
1671183000000|2022-12-16 09:30:00|17154.4|17134.4|17161.9|17141.9|17161.9|17141.9|17136.9|17116.9|19
1671183300000|2022-12-16 09:35:00|17161.3|17141.3|17159.4|17139.4|17164.4|17144.4|17159.4|17139.4|16
1671183600000|2022-12-16 09:40:00|17157.5|17137.5|17166.9|17146.9|17168.8|17148.8|17141.9|17121.9|23
1671183900000|2022-12-16 09:45:00|17165|17145|17189.4|17169.4|17189.4|17169.4|17164.4|17144.4|8
1671184200000|2022-12-16 09:50:00|17191.3|17171.3|17209.4|17189.4|17214.4|17194.4|17189.4|17169.4|22
1671184500000|2022-12-16 09:55:00|17208.8|17188.8|17271.9|17251.9|17288.4|17268.4|17208.8|17188.8|83
1671184800000|2022-12-16 10:00:00|17270.8|17250.8|17277.7|17257.7|17277.7|17257.7|17254.4|17234.4|71
1671185100000|2022-12-16 10:05:00|17275.8|17255.8|17364|17344|17369.6|17349.6|17273.3|17253.3|250
1671185400000|2022-12-16 10:10:00|17364.6|17344.6|17339.6|17319.6|17381.5|17361.5|17332.7|17312.7|140
1671185700000|2022-12-16 10:15:00|17342.1|17322.1|17257.1|17237.1|17342.1|17322.1|17254.6|17234.6|47
1671186000000|2022-12-16 10:20:00|17259|17239|17230.2|17210.2|17259.6|17239.6|17230.2|17210.2|33
1671186300000|2022-12-16 10:25:00|17226.3|17206.3|17145.8|17125.8|17226.3|17206.3|17145.8|17125.8|74
1671186600000|2022-12-16 10:30:00|17150.8|17130.8|17128.4|17108.4|17152.7|17132.7|17128.4|17108.4|63
1671186900000|2022-12-16 10:35:00|17119.6|17099.6|17125.3|17105.3|17127.1|17107.1|17115.2|17095.2|37
1671187200000|2022-12-16 10:40:00|17124.6|17104.6|17112.1|17092.1|17124.6|17104.6|17112.1|17092.1|21
1671187500000|2022-12-16 10:45:00|17094.8|17074.8|17069.6|17049.6|17094.8|17074.8|17059|17039|59
1671187800000|2022-12-16 10:50:00|17083.4|17043.4|17084.6|17064.6|17092.1|17072.1|17074.6|17043.4|27
1671188100000|2022-12-16 10:55:00|17079.6|17059.6|17069.6|17049.6|17079.6|17059.6|17069.6|17049.6|23
1671188400000|2022-12-16 11:00:00|17069|17049|17069|17049|17071.5|17051.5|17059.6|17039.6|21
1671188700000|2022-12-16 11:05:00|17071.5|17051.5|17054|17034|17071.5|17051.5|17051.5|17031.5|28
1671189000000|2022-12-16 11:10:00|17056.5|17036.5|17088.4|17068.4|17088.4|17068.4|17056.5|17036.5|18
1671189300000|2022-12-16 11:15:00|17090.9|17070.9|17140.9|17120.9|17145.9|17125.9|17090.9|17070.9|49
1671189600000|2022-12-16 11:20:00|17139|17119|17133.4|17093.4|17144.6|17119|17116.5|17093.4|20
1671189900000|2022-12-16 11:25:00|17120.9|17100.9|17108.4|17088.4|17148.4|17128.4|17108.4|17088.4|125
1671190200000|2022-12-16 11:30:00|17100.9|17080.9|17025.3|17005.3|17100.9|17080.9|17025.3|17005.3|112
1671190500000|2022-12-16 11:35:00|17027.8|17007.8|17015.3|16995.3|17027.8|17007.8|16951.5|16931.5|86
1671190800000|2022-12-16 11:40:00|17017.3|16997.3|17028.4|17008.4|17030.9|17010.9|17017.3|16997.3|118
1671191100000|2022-12-16 11:45:00|17026.7|17006.7|16960.3|16940.3|17026.7|17006.7|16960.3|16940.3|31
1671191400000|2022-12-16 11:50:00|16958.4|16938.4|16960.3|16940.3|16960.3|16940.3|16955.3|16935.3|51
1671191700000|2022-12-16 11:55:00|16956.5|16936.5|16906.5|16886.5|16958.4|16938.4|16900.9|16880.9|85
1671192000000|2022-12-16 12:00:00|16904|16884|16966.5|16946.5|17009.7|16989.7|16904|16884|121
1671192300000|2022-12-16 12:05:00|16972.2|16952.2|16959|16939|16985.3|16965.3|16949|16929|31
1671192600000|2022-12-16 12:10:00|16958.4|16938.4|16963.4|16943.4|16987.2|16967.2|16943.4|16923.4|70
1671192900000|2022-12-16 12:15:00|16967.2|16947.2|16980.9|16960.9|16980.9|16960.9|16960.9|16940.9|85
1671193200000|2022-12-16 12:20:00|16984.7|16964.7|16972.2|16952.2|16984.7|16964.7|16972.2|16952.2|6
1671193500000|2022-12-16 12:25:00|16977.2|16957.2|17007.2|16987.2|17014.7|16994.7|16977.2|16957.2|174
1671193800000|2022-12-16 12:30:00|17004.7|16984.7|17028|17008|17028.6|17008.6|16997.2|16977.2|73
1671194100000|2022-12-16 12:35:00|17031.1|17011.1|17049.2|17029.2|17051.1|17031.1|17023.6|17003.6|187
1671194400000|2022-12-16 12:40:00|17053|17033|17095.5|17075.5|17095.5|17075.5|17053|17033|70
1671194700000|2022-12-16 12:45:00|17093.6|17073.6|17126.1|17106.1|17128.6|17108.6|17093.6|17073.6|31
1671195000000|2022-12-16 12:50:00|17125.5|17105.5|17143.6|17123.6|17143.6|17123.6|17121.1|17101.1|45
1671195300000|2022-12-16 12:55:00|17141.7|17121.7|17096.1|17076.1|17150.5|17130.5|17096.1|17076.1|64
1671195600000|2022-12-16 13:00:00|17098|17078|17206.1|17186.1|17211.1|17191.1|17098|17078|191
1671195900000|2022-12-16 13:05:00|17204.2|17184.2|17281.1|17261.1|17306.1|17286.1|17201.1|17181.1|194
1671196200000|2022-12-16 13:10:00|17288|17268|17257.2|17237.2|17298.6|17278.6|17232.2|17212.2|144
1671196500000|2022-12-16 13:15:00|17256.6|17236.6|17276.6|17256.6|17293.6|17273.6|17251.6|17231.6|197
1671196800000|2022-12-16 13:20:00|17276.1|17256.1|17231.1|17211.1|17281.6|17261.6|17220.9|17200.9|100
1671197100000|2022-12-16 13:25:00|17229.1|17209.1|17260.5|17240.5|17270.5|17243.6|17229.1|17209.1|170
1671197400000|2022-12-16 13:30:00|17261.1|17241.1|17210.5|17190.5|17305.5|17285.5|17210.5|17186.1|192
1671197700000|2022-12-16 13:35:00|17208|17188|17144.1|17124.1|17208|17188|17144.1|17124.1|101
1671198000000|2022-12-16 13:40:00|17136.5|17116.5|17049.7|17029.7|17136.5|17116.5|17041.1|17021.1|117
1671198300000|2022-12-16 13:45:00|17051.6|17031.6|17076.6|17056.6|17076.6|17056.6|17039.7|17019.7|79
1671198600000|2022-12-16 13:50:00|17078.6|17058.6|17051.1|17031.1|17089.7|17069.7|17046.1|17026.1|61
1671198900000|2022-12-16 13:55:00|17054.9|17034.9|17053|17033|17059.3|17039.3|17045.5|17025.5|296
1671199200000|2022-12-16 14:00:00|17053.6|17033.6|17087.4|17067.4|17097.4|17077.4|17053.6|17033.6|56
1671199500000|2022-12-16 14:05:00|17084.9|17064.9|17082.4|17062.4|17117.4|17097.4|17067.4|17044.9|81
1671199800000|2022-12-16 14:10:00|17109.9|17069.9|17031.1|17011.1|17109.9|17087.4|17031.1|17011.1|115
1671200100000|2022-12-16 14:15:00|17033|17013|16977.4|16957.4|17035.5|17015.5|16938|16918|183
1671200400000|2022-12-16 14:20:00|16979.3|16959.3|16991.8|16971.8|17009.9|16989.9|16979.3|16959.3|71
1671200700000|2022-12-16 14:25:00|16993.7|16973.7|16924.3|16904.3|16998|16978|16924.3|16904.3|230
1671201000000|2022-12-16 14:30:00|16926.2|16906.2|16972.4|16952.4|16972.4|16952.4|16922.4|16902.4|107
1671201300000|2022-12-16 14:35:00|16974.3|16954.3|16975.5|16955.5|17028|17008|16974.3|16954.3|155
1671201600000|2022-12-16 14:40:00|16973|16953|16990.5|16970.5|16994.9|16974.9|16948|16928|91
1671201900000|2022-12-16 14:45:00|16999.9|16979.9|17038.7|17018.7|17038.7|17018.7|16999.1|16979.1|113
1671202200000|2022-12-16 14:50:00|17040.5|17020.5|17032.4|17012.4|17061.8|17041.8|17024.9|17004.9|85
1671202500000|2022-12-16 14:55:00|17036.2|17016.2|16981.6|16961.6|17036.2|17016.2|16975.3|16955.3|93
1671202800000|2022-12-16 15:00:00|16977.2|16957.2|16883.4|16863.4|16979.7|16959.7|16880.9|16860.9|243
1671203100000|2022-12-16 15:05:00|16889.7|16869.7|16914.7|16894.7|16925.9|16905.9|16889.7|16869.7|196
1671203400000|2022-12-16 15:10:00|16910.9|16890.9|16901.5|16881.5|16919.7|16899.7|16896.5|16876.5|65
1671203700000|2022-12-16 15:15:00|16899|16879|16902.1|16882.1|16922.8|16902.8|16898.4|16878.4|183
1671204000000|2022-12-16 15:20:00|16898.2|16878.2|16897.1|16877.1|16909|16889|16872.7|16852.7|87
1671204300000|2022-12-16 15:25:00|16899.6|16879.6|16757.7|16737.7|16901.5|16881.5|16757.7|16737.7|431
1671204600000|2022-12-16 15:30:00|16755.7|16735.7|16614.4|16594.4|16761.5|16741.5|16575|16555|677
1671204900000|2022-12-16 15:35:00|16611.9|16591.9|16513.1|16493.1|16611.9|16591.9|16490|16470|555
1671205200000|2022-12-16 15:40:00|16511.2|16491.2|16565.6|16545.6|16565.6|16545.6|16441.8|16421.8|510
1671205500000|2022-12-16 15:45:00|16563.1|16543.1|16507.4|16487.4|16574.3|16543.1|16502.9|16482.9|382
1671205800000|2022-12-16 15:50:00|16506.8|16486.8|16442.2|16422.2|16506.8|16486.8|16434.1|16414.1|343
1671206100000|2022-12-16 15:55:00|16440.3|16420.3|16428.5|16408.5|16456|16436|16425.3|16405.3|225
1671206400000|2022-12-16 16:00:00|16430.4|16410.4|16503.7|16483.7|16512.9|16492.9|16428.5|16408.5|189
1671206700000|2022-12-16 16:05:00|16504.3|16484.3|16436.6|16416.6|16504.3|16484.3|16436.6|16416.6|154
1671207000000|2022-12-16 16:10:00|16438.5|16418.5|16468|16448|16470.5|16450.5|16430.5|16410.5|244
1671207300000|2022-12-16 16:15:00|16464.9|16444.9|16468|16448|16483.7|16463.7|16451|16431|78
1671207600000|2022-12-16 16:20:00|16466|16446|16427.8|16407.8|16466|16446|16426.6|16406.6|165
1671207900000|2022-12-16 16:25:00|16424.7|16404.7|16434.1|16414.1|16434.7|16414.7|16409.1|16389.1|117
1671208200000|2022-12-16 16:30:00|16429.7|16409.7|16443|16423|16459.9|16439.9|16427.8|16407.8|137
1671208500000|2022-12-16 16:35:00|16441|16421|16464.3|16444.3|16466.8|16446.8|16433.5|16413.5|87
1671208800000|2022-12-16 16:40:00|16462.4|16442.4|16418|16398|16464.9|16444.9|16413|16393|192
1671209100000|2022-12-16 16:45:00|16420.5|16400.5|16455.5|16435.5|16474.1|16454.1|16420.5|16400.5|80
1671209400000|2022-12-16 16:50:00|16457.4|16437.4|16424.1|16404.1|16481.8|16461.8|16423.4|16403.4|165
1671209700000|2022-12-16 16:55:00|16426.6|16406.6|16428.5|16408.5|16443|16423|16404.1|16384.1|153
1671210000000|2022-12-16 17:00:00|16426.6|16406.6|16433.5|16413.5|16466|16446|16419.1|16399.1|106
1671210300000|2022-12-16 17:05:00|16431|16411|16449.1|16429.1|16451.6|16431.6|16399.7|16379.7|178
1671210600000|2022-12-16 17:10:00|16451|16431|16429.1|16409.1|16454.1|16434.1|16426.6|16406.6|174
1671210900000|2022-12-16 17:15:00|16431.6|16411.6|16422.2|16402.2|16434.1|16414.1|16415.9|16395.9|137
1671211200000|2022-12-16 17:20:00|16422.8|16402.8|16438.4|16418.4|16477.8|16457.8|16404.7|16384.7|867
1671211500000|2022-12-16 17:25:00|16440.3|16420.3|16470.3|16450.3|16482.8|16462.8|16425.3|16405.3|194
1671211800000|2022-12-16 17:30:00|16472.2|16452.2|16479.7|16459.7|16482.2|16462.2|16465.3|16445.3|64
1671212100000|2022-12-16 17:35:00|16477.8|16457.8|16500.3|16480.3|16502.2|16482.2|16475.3|16455.3|63
1671212400000|2022-12-16 17:40:00|16501.5|16481.5|16506.6|16486.6|16516|16496|16501.5|16481.5|113
1671212700000|2022-12-16 17:45:00|16502.8|16482.8|16494.1|16474.1|16502.8|16482.8|16494.1|16474.1|44
1671213000000|2022-12-16 17:50:00|16499.1|16479.1|16506.6|16486.6|16514.1|16494.1|16499.1|16479.1|79
1671213300000|2022-12-16 17:55:00|16508.6|16488.6|16516.1|16496.1|16516.6|16496.6|16508.6|16488.6|41
1671213600000|2022-12-16 18:00:00|16518.6|16498.6|16534.1|16514.1|16534.1|16514.1|16518.6|16498.6|78
1671213900000|2022-12-16 18:05:00|16531.6|16511.6|16531.1|16511.1|16535.5|16515.5|16529.1|16509.1|27
1671214200000|2022-12-16 18:10:00|16533|16513|16548|16528|16554.9|16534.9|16533|16513|67
1671214500000|2022-12-16 18:15:00|16551.8|16531.8|16543|16523|16557.4|16537.4|16540.5|16520.5|86
1671214800000|2022-12-16 18:20:00|16540.5|16520.5|16529.9|16509.9|16550.5|16530.5|16529.3|16509.3|83
1671215100000|2022-12-16 18:25:00|16528|16508|16535.5|16515.5|16545.5|16525.5|16523|16495.5|152
1671441300000|2022-12-19 09:15:00|16454.5|16414.5|16606.2|16586.2|16606.2|16586.2|16405.8|16385.8|213
1671441600000|2022-12-19 09:20:00|16608.7|16588.7|16606.8|16586.8|16657.5|16631.2|16606.8|16581.8|107
1671441900000|2022-12-19 09:25:00|16608.2|16588.2|16684.9|16664.9|16684.9|16664.9|16608.2|16586.8|46
1671442200000|2022-12-19 09:30:00|16685.5|16665.5|16693.5|16673.5|16693.5|16673.5|16676.7|16656.7|47
1671442500000|2022-12-19 09:35:00|16694.2|16674.2|16668|16648|16700.4|16680.4|16668|16648|64
1671442800000|2022-12-19 09:40:00|16669.9|16649.9|16632.4|16612.4|16672.4|16652.4|16632.4|16612.4|42
1671443100000|2022-12-19 09:45:00|16634.2|16614.2|16650.5|16630.5|16657.4|16637.4|16633|16613|25
1671443400000|2022-12-19 09:50:00|16652.4|16632.4|16620.5|16600.5|16653|16633|16620.5|16590.5|28
1671443700000|2022-12-19 09:55:00|16618|16598|16638|16618|16639.9|16619.9|16613|16593|27
1671444000000|2022-12-19 10:00:00|16639.9|16619.9|16641.2|16621.2|16649.9|16629.9|16631.2|16611.2|12
1671444300000|2022-12-19 10:05:00|16643.7|16623.7|16641.2|16621.2|16646.2|16626.2|16641.2|16621.2|5
1671444600000|2022-12-19 10:10:00|16643|16623|16646.2|16626.2|16646.2|16626.2|16641.2|16621.2|2
1671444900000|2022-12-19 10:15:00|16649.8|16629.8|16695.5|16675.5|16695.5|16675.5|16646.2|16626.2|36
1671445200000|2022-12-19 10:20:00|16687.5|16667.5|16621.2|16601.2|16687.5|16667.5|16618.7|16598.7|40
1671445500000|2022-12-19 10:25:00|16618|16598|16603|16583|16618|16598|16603|16583|21
1671445800000|2022-12-19 10:30:00|16608|16588|16642.5|16622.5|16654.2|16634.2|16608|16588|53
1671446100000|2022-12-19 10:35:00|16634.8|16614.8|16629.2|16609.2|16634.8|16614.8|16624.2|16604.2|19
1671446400000|2022-12-19 10:40:00|16627.3|16607.3|16607.3|16587.3|16627.3|16607.3|16599.8|16579.8|25
1671446700000|2022-12-19 10:45:00|16609.8|16589.8|16654.8|16634.8|16654.8|16634.8|16609.8|16589.8|12
1671447000000|2022-12-19 10:50:00|16657.3|16637.3|16642.3|16622.3|16668.5|16648.5|16639.8|16619.8|16
1671447300000|2022-12-19 10:55:00|16640.5|16620.5|16634.8|16614.8|16649.8|16629.8|16634.8|16614.8|12
1671447600000|2022-12-19 11:00:00|16635.5|16615.5|16619.8|16599.8|16635.5|16615.5|16615.5|16595.5|17
1671447900000|2022-12-19 11:05:00|16617.3|16597.3|16624.8|16604.8|16624.8|16604.8|16617.3|16597.3|1
1671448200000|2022-12-19 11:10:00|16624.2|16604.2|16621|16601|16624.2|16604.2|16616|16596|37
1671448500000|2022-12-19 11:15:00|16620.4|16600.4|16651.7|16631.7|16651.7|16631.7|16616.7|16596.7|56
1671448800000|2022-12-19 11:20:00|16653.5|16633.5|16651|16631|16658.5|16638.5|16651|16631|18
1671449100000|2022-12-19 11:25:00|16647.3|16627.3|16619.2|16599.2|16647.3|16627.3|16615.3|16595.3|15
1671449400000|2022-12-19 11:30:00|16611.8|16591.8|16621.7|16601.7|16624.2|16604.2|16609.2|16589.2|21
1671449700000|2022-12-19 11:35:00|16626|16606|16619.8|16599.8|16638.5|16618.5|16604.8|16584.8|32
1671450000000|2022-12-19 11:40:00|16632.3|16612.3|16641.7|16621.7|16644.2|16624.2|16632.3|16612.3|18
1671450300000|2022-12-19 11:45:00|16639.2|16619.2|16622.3|16602.3|16639.2|16619.2|16619.2|16599.2|13
1671450600000|2022-12-19 11:50:00|16624.2|16604.2|16641.7|16621.7|16651|16631|16624.2|16604.2|26
1671450900000|2022-12-19 11:55:00|16639.2|16619.2|16628|16608|16639.2|16619.2|16626.2|16606.2|13
1671451200000|2022-12-19 12:00:00|16626.7|16606.7|16590.5|16570.5|16626.7|16606.7|16590.5|16570.5|43
1671451500000|2022-12-19 12:05:00|16586.8|16566.8|16520.7|16500.7|16586.8|16566.8|16496.3|16472.5|172
1671451800000|2022-12-19 12:10:00|16518.8|16498.8|16483.2|16463.2|16520.7|16500.7|16463.2|16443.2|33
1671452100000|2022-12-19 12:15:00|16480.7|16460.7|16543.2|16523.2|16543.2|16523.2|16466.3|16441.8|38
1671452400000|2022-12-19 12:20:00|16545.7|16525.7|16560.7|16540.7|16563.2|16543.2|16523.8|16503.2|40
1671452700000|2022-12-19 12:25:00|16559.3|16539.3|16484.7|16464.7|16562.5|16539.3|16484.7|16464.7|35
1671453000000|2022-12-19 12:30:00|16486.5|16466.5|16503.3|16483.3|16503.3|16483.3|16482.2|16462.2|42
1671453300000|2022-12-19 12:35:00|16502.7|16482.7|16474.7|16454.7|16502.7|16482.7|16474.7|16454.7|27
1671453600000|2022-12-19 12:40:00|16474|16454|16473.3|16453.3|16475.8|16455.8|16465.8|16445.8|19
1671453900000|2022-12-19 12:45:00|16475.8|16455.8|16470.8|16450.8|16478.3|16458.3|16470.8|16450.8|31
1671454200000|2022-12-19 12:50:00|16475.8|16455.8|16487|16467|16506.3|16486.3|16475.8|16455.8|29
1671454500000|2022-12-19 12:55:00|16489.5|16469.5|16473.3|16453.3|16489.5|16469.5|16470.2|16450.2|48
1671454800000|2022-12-19 13:00:00|16474|16454|16535.2|16515.2|16560.2|16540.2|16474|16454|180
1671455100000|2022-12-19 13:05:00|16512.7|16492.7|16480.8|16460.8|16570.2|16550.2|16480.8|16460.8|112
1671455400000|2022-12-19 13:10:00|16480.2|16460.2|16401|16381|16506.5|16486.5|16391|16371|200
1671455700000|2022-12-19 13:15:00|16396.7|16376.7|16412.2|16392.2|16447.2|16427.2|16391|16371|120
1671456000000|2022-12-19 13:20:00|16415.8|16395.8|16459.7|16439.7|16459.7|16439.7|16402.2|16382.2|61
1671456300000|2022-12-19 13:25:00|16464.7|16444.7|16507.8|16487.8|16509.7|16489.7|16447.2|16427.2|93
1671456600000|2022-12-19 13:30:00|16507.2|16487.2|16458.3|16438.3|16535.8|16515.8|16458.3|16438.3|143
1671456900000|2022-12-19 13:35:00|16454|16434|16455.8|16415.8|16458.3|16438.3|16433.3|16413.3|38
1671457200000|2022-12-19 13:40:00|16456.5|16416.5|16470.8|16450.8|16470.8|16450.8|16428.3|16408.3|83
1671457500000|2022-12-19 13:45:00|16469|16449|16488.3|16468.3|16488.3|16468.3|16443.3|16423.3|41
1671457800000|2022-12-19 13:50:00|16487|16467|16454.5|16434.5|16495.8|16475.8|16454.5|16434.5|51
1671458100000|2022-12-19 13:55:00|16455.2|16435.2|16507|16487|16509.5|16489.5|16455.2|16435.2|35
1671458400000|2022-12-19 14:00:00|16509.5|16489.5|16513.8|16493.8|16547|16527|16507|16487|115
1671458700000|2022-12-19 14:05:00|16512|16492|16477|16457|16517|16497|16477|16457|62
1671459000000|2022-12-19 14:10:00|16472|16452|16447|16427|16472|16452|16442|16422|66
1671459300000|2022-12-19 14:15:00|16443.3|16423.3|16473.2|16453.2|16483.2|16463.2|16434.5|16414.5|64
1671459600000|2022-12-19 14:20:00|16473.8|16453.8|16457|16437|16482|16462|16457|16437|45
1671459900000|2022-12-19 14:25:00|16463.2|16443.2|16486.3|16466.3|16493.8|16473.8|16454.5|16434.5|83
1671460200000|2022-12-19 14:30:00|16488.2|16468.2|16480|16460|16518.2|16488.8|16471.3|16451.3|72
1671460500000|2022-12-19 14:35:00|16476.3|16456.3|16448.8|16428.8|16495.7|16475.7|16445.7|16425.7|87
1671460800000|2022-12-19 14:40:00|16446.3|16426.3|16407|16387|16462.5|16442.5|16407|16383.2|100
1671461100000|2022-12-19 14:45:00|16406.3|16386.3|16309.7|16289.7|16406.3|16386.3|16292.9|16272.9|251
1671461400000|2022-12-19 14:50:00|16309|16289|16291|16271|16318.5|16298.5|16276|16256|153
1671461700000|2022-12-19 14:55:00|16292.4|16272.4|16352.9|16332.9|16352.9|16332.9|16292.4|16272.4|165
1671462000000|2022-12-19 15:00:00|16357.9|16337.9|16382.4|16362.4|16421|16401|16348|16328|190
1671462300000|2022-12-19 15:05:00|16384.2|16364.2|16334.4|16314.4|16384.2|16364.2|16333.7|16313.7|123
1671462600000|2022-12-19 15:10:00|16333.7|16313.7|16365.5|16345.5|16373|16353|16328.7|16308.7|90
1671462900000|2022-12-19 15:15:00|16360|16340|16379.2|16359.2|16381|16361|16348.7|16328.7|61
1671463200000|2022-12-19 15:20:00|16381|16361|16414.2|16394.2|16416|16396|16377.4|16357.4|45
1671463500000|2022-12-19 15:25:00|16412.4|16392.4|16462.2|16442.2|16462.9|16442.2|16398.5|16378.5|100
1671463800000|2022-12-19 15:30:00|16462.9|16442.9|16457.2|16437.2|16482.2|16462.2|16454.7|16434.7|128
1671464100000|2022-12-19 15:35:00|16456.5|16436.5|16404.7|16384.7|16456.5|16436.5|16397.2|16377.2|92
1671464400000|2022-12-19 15:40:00|16402.2|16382.2|16424|16404|16424|16404|16399.7|16379.7|55
1671464700000|2022-12-19 15:45:00|16424.7|16404.7|16435.4|16415.4|16437.7|16417.7|16403|16383|197
1671465000000|2022-12-19 15:50:00|16431|16411|16453.5|16433.5|16455.4|16435.4|16424.9|16404.9|80
1671465300000|2022-12-19 15:55:00|16451|16431|16434.9|16414.9|16466.5|16446.5|16432.4|16412.4|109
1671465600000|2022-12-19 16:00:00|16433|16413|16431.7|16411.7|16457.4|16437.4|16414.2|16394.2|131
1671465900000|2022-12-19 16:05:00|16433|16413|16382.4|16362.4|16433|16413|16382.4|16362.4|87
1671466200000|2022-12-19 16:10:00|16378.7|16358.7|16412.4|16392.4|16431|16411|16377.4|16357.4|117
1671466500000|2022-12-19 16:15:00|16410.6|16390.6|16422.4|16402.4|16437.4|16417.4|16409.9|16389.9|54
1671466800000|2022-12-19 16:20:00|16424.2|16404.2|16455.4|16435.4|16456|16436|16424.2|16404.2|85
1671467100000|2022-12-19 16:25:00|16453.5|16433.5|16456|16436|16461|16441|16446.7|16426.7|92
1671467400000|2022-12-19 16:30:00|16458.5|16438.5|16471.7|16451.7|16501|16481|16451|16431|147
1671467700000|2022-12-19 16:35:00|16473.5|16453.5|16431|16411|16473.5|16453.5|16416|16396|91
1671468000000|2022-12-19 16:40:00|16428.5|16408.5|16446|16426|16446|16426|16406|16386|69
1671468300000|2022-12-19 16:45:00|16445.4|16425.4|16456|16436|16463.5|16443.5|16443.5|16423.5|97
1671468600000|2022-12-19 16:50:00|16455.4|16435.4|16448.5|16428.5|16458.5|16438.5|16442.4|16422.4|90
1671468900000|2022-12-19 16:55:00|16446|16426|16446.7|16426.7|16454.2|16434.2|16444.9|16424.9|95
1671469200000|2022-12-19 17:00:00|16447.4|16427.4|16460.4|16440.4|16479.2|16459.2|16442.4|16422.4|127
1671469500000|2022-12-19 17:05:00|16461|16441|16478.4|16458.4|16478.4|16458.4|16419.9|16399.9|259
1671469800000|2022-12-19 17:10:00|16479.7|16459.7|16482.2|16462.2|16482.2|16462.2|16457.2|16437.2|92
1671470100000|2022-12-19 17:15:00|16483.6|16463.6|16493.4|16473.4|16500.9|16480.9|16480.9|16460.9|155
1671470400000|2022-12-19 17:20:00|16488.4|16468.4|16434.7|16414.7|16499.7|16479.7|16434.7|16414.7|574
1671470700000|2022-12-19 17:25:00|16432.2|16412.2|16443.6|16423.6|16460.4|16440.4|16429.7|16409.7|201
1671471000000|2022-12-19 17:30:00|16442.2|16422.2|16438.6|16418.6|16442.2|16422.2|16419.7|16399.7|64
1671471300000|2022-12-19 17:35:00|16442.2|16422.2|16455.9|16435.9|16460.9|16440.9|16439.7|16419.7|59
1671471600000|2022-12-19 17:40:00|16454|16434|16463.4|16443.4|16468.4|16448.4|16450.9|16430.9|51
1671471900000|2022-12-19 17:45:00|16458.4|16438.4|16432.2|16412.2|16458.4|16438.4|16430.9|16410.9|50
1671472200000|2022-12-19 17:50:00|16432.9|16412.9|16448.4|16428.4|16450.9|16430.9|16425.9|16405.9|49
1671472500000|2022-12-19 17:55:00|16445.9|16425.9|16443.4|16423.4|16448.4|16428.4|16438.4|16418.4|29
1671472800000|2022-12-19 18:00:00|16440.9|16420.9|16444|16424|16446.5|16426.5|16435.9|16415.9|43
1671473100000|2022-12-19 18:05:00|16444.7|16424.7|16449.7|16429.7|16452.2|16432.2|16439.7|16419.7|276
1671473400000|2022-12-19 18:10:00|16452.2|16432.2|16453.4|16433.4|16466.5|16446.5|16449.7|16429.7|95
1671473700000|2022-12-19 18:15:00|16452.7|16432.7|16443.4|16423.4|16455.2|16435.2|16443.4|16423.4|151
1671474000000|2022-12-19 18:20:00|16445.9|16425.9|16438.4|16418.4|16448.4|16428.4|16437.7|16417.7|43
1671474300000|2022-12-19 18:25:00|16440.9|16420.9|16457|16437|16466.4|16446.4|16440.9|16420.9|96
1671474600000|2022-12-19 18:30:00|16456.4|16436.4|16456.4|16436.4|16456.4|16436.4|16456.4|16436.4|0
1671527700000|2022-12-20 09:15:00|16451.4|16431.4|16530.7|16510.7|16533.9|16513.9|16451.4|16431.4|105
1671528000000|2022-12-20 09:20:00|16525.7|16505.7|16480.7|16460.7|16525.7|16505.7|16468.9|16448.2|31
1671528300000|2022-12-20 09:25:00|16482.5|16462.5|16525.7|16505.7|16552.5|16520.7|16482.5|16462.5|39
1671528600000|2022-12-20 09:30:00|16528.2|16508.2|16560.7|16540.7|16584.6|16552.5|16528.2|16508.2|39
1671528900000|2022-12-20 09:35:00|16560|16540|16550.7|16530.7|16573.2|16545.7|16550.7|16530.7|8
1671529200000|2022-12-20 09:40:00|16552.5|16532.5|16548.2|16528.2|16555.7|16535.7|16539.6|16519.6|18
1671529500000|2022-12-20 09:45:00|16543.9|16523.9|16553.2|16533.2|16553.2|16533.2|16543.2|16523.2|10
1671529800000|2022-12-20 09:50:00|16548.9|16528.9|16493.9|16473.9|16553.9|16533.9|16490.7|16470.7|39
1671530100000|2022-12-20 09:55:00|16497.5|16477.5|16518.9|16498.9|16521.4|16501.4|16497.5|16477.5|13
1671530400000|2022-12-20 10:00:00|16520.7|16500.7|16493.9|16473.9|16546.4|16526.4|16493.9|16473.9|49
1671530700000|2022-12-20 10:05:00|16495.7|16475.7|16493.9|16473.9|16496.4|16476.4|16491.4|16471.4|13
1671531000000|2022-12-20 10:10:00|16495.7|16475.7|16496.4|16476.4|16496.4|16476.4|16495.7|16475.7|2
1671531300000|2022-12-20 10:15:00|16498.9|16478.9|16499.6|16479.6|16501.4|16481.4|16486|16466|11
1671531600000|2022-12-20 10:20:00|16504.6|16484.6|16494.6|16474.6|16519.6|16499.6|16489.6|16460.3|16
1671531900000|2022-12-20 10:25:00|16496|16476|16534.6|16514.6|16534.6|16514.6|16496|16476|17
1671532200000|2022-12-20 10:30:00|16532.1|16512.1|16499.6|16479.6|16532.1|16512.1|16499.6|16479.6|13
1671532500000|2022-12-20 10:35:00|16496|16476|16497.1|16477.1|16497.1|16477.1|16482.8|16456|27
1671532800000|2022-12-20 10:40:00|16500.7|16480.7|16504.6|16484.6|16509.6|16489.6|16499.6|16479.6|17
1671533100000|2022-12-20 10:45:00|16507.1|16487.1|16530.7|16510.7|16530.7|16510.7|16507.1|16487.1|4
1671533400000|2022-12-20 10:50:00|16531.4|16511.4|16528.2|16508.2|16533.2|16513.2|16523.9|16503.9|8
1671533700000|2022-12-20 10:55:00|16530.7|16510.7|16528.2|16508.2|16530.7|16510.7|16528.2|16508.2|4
1671534000000|2022-12-20 11:00:00|16530|16510|16535.7|16515.7|16543.2|16523.2|16518.2|16498.2|22
1671534300000|2022-12-20 11:05:00|16533.9|16513.9|16528.2|16508.2|16533.9|16513.9|16528.2|16508.2|2
1671534600000|2022-12-20 11:10:00|16530|16510|16570.7|16550.7|16573.2|16553.2|16530|16510|30
1671534900000|2022-12-20 11:15:00|16573.2|16553.2|16558.2|16538.2|16573.2|16553.2|16558.2|16538.2|3
1671535200000|2022-12-20 11:20:00|16555.7|16535.7|16560.7|16540.7|16563.2|16543.2|16555.7|16535.7|16
1671535500000|2022-12-20 11:25:00|16564.3|16544.3|16608.2|16588.2|16610|16590|16564.3|16544.3|70
1671535800000|2022-12-20 11:30:00|16605.7|16585.7|16610.7|16590.7|16610.7|16590.7|16605.7|16585.7|6
1671536100000|2022-12-20 11:35:00|16609.3|16589.3|16604.3|16584.3|16609.3|16589.3|16598.9|16578.9|29
1671536400000|2022-12-20 11:40:00|16605|16585|16626.8|16606.8|16629.3|16609.3|16605|16585|35
1671536700000|2022-12-20 11:45:00|16625|16605|16600.7|16580.7|16626.1|16606.1|16600.7|16580.7|21
1671537000000|2022-12-20 11:50:00|16601.4|16581.4|16587.5|16567.5|16605.7|16585.7|16587.5|16567.5|11
1671537300000|2022-12-20 11:55:00|16583.9|16563.9|16572.8|16552.8|16583.9|16563.9|16565.3|16545.3|10
1671537600000|2022-12-20 12:00:00|16571.4|16551.4|16555.7|16535.7|16573.9|16551.4|16551.4|16531.4|47
1671537900000|2022-12-20 12:05:00|16555|16535|16570.7|16550.7|16583.6|16563.6|16550.7|16530.7|42
1671538200000|2022-12-20 12:10:00|16573.2|16553.2|16590|16570|16590|16570|16570.7|16550.7|25
1671538500000|2022-12-20 12:15:00|16588.2|16568.2|16587.5|16567.5|16590|16570|16587.5|16567.5|9
1671538800000|2022-12-20 12:20:00|16585.7|16565.7|16590|16570|16590|16570|16583.2|16563.2|13
1671539100000|2022-12-20 12:25:00|16588.2|16568.2|16583.9|16563.9|16591.8|16571.8|16583.9|16563.9|16
1671539400000|2022-12-20 12:30:00|16583.2|16563.2|16583.2|16563.2|16583.2|16563.2|16578.9|16558.9|7
1671539700000|2022-12-20 12:35:00|16584.6|16564.6|16590.7|16570.7|16592.5|16572.5|16584.6|16564.6|8
1671540000000|2022-12-20 12:40:00|16592.5|16572.5|16578.2|16558.2|16592.5|16572.5|16562.8|16542.8|4
1671540300000|2022-12-20 12:45:00|16580.7|16560.7|16573.2|16553.2|16593.6|16573.6|16571.4|16551.4|15
1671540600000|2022-12-20 12:50:00|16575.7|16555.7|16578.2|16558.2|16580.7|16560.7|16575.7|16555.7|13
1671540900000|2022-12-20 12:55:00|16579.6|16559.6|16568.2|16548.2|16583.2|16563.2|16568.2|16548.2|24
1671541200000|2022-12-20 13:00:00|16570|16550|16677.9|16657.9|16677.9|16657.9|16555.7|16535.7|302
1671541500000|2022-12-20 13:05:00|16681.5|16661.5|16649.3|16629.3|16694.3|16674.3|16646.1|16626.1|159
1671541800000|2022-12-20 13:10:00|16647.5|16627.5|16631.8|16611.8|16653.6|16633.6|16631.8|16611.8|40
1671542100000|2022-12-20 13:15:00|16634.3|16614.3|16572.5|16552.5|16636.1|16616.1|16572.5|16552.5|91
1671542400000|2022-12-20 13:20:00|16571.1|16551.1|16651.1|16631.1|16651.1|16631.1|16571.1|16551.1|85
1671542700000|2022-12-20 13:25:00|16651.8|16631.8|16676.5|16656.5|16680.1|16660.1|16641.1|16621.1|89
1671543000000|2022-12-20 13:30:00|16677.9|16657.9|16679.7|16659.7|16694.7|16674.7|16652.2|16632.2|269
1671543300000|2022-12-20 13:35:00|16683.3|16663.3|16730.4|16710.4|16742.9|16722.9|16679|16659|384
1671543600000|2022-12-20 13:40:00|16723.6|16703.6|16653.6|16633.6|16735.4|16715.4|16646.8|16626.8|111
1671543900000|2022-12-20 13:45:00|16654.3|16634.3|16611.8|16591.8|16659.3|16639.3|16606.8|16586.8|121
1671544200000|2022-12-20 13:50:00|16614.3|16594.3|16678.2|16658.2|16686.8|16666.8|16605.4|16585.4|118
1671544500000|2022-12-20 13:55:00|16676.1|16656.1|16636.1|16616.1|16676.1|16656.1|16634.3|16614.3|34
1671544800000|2022-12-20 14:00:00|16637.9|16617.9|16590.7|16570.7|16638.6|16618.6|16590.7|16570.7|39
1671545100000|2022-12-20 14:05:00|16592.5|16572.5|16583.2|16563.2|16603.2|16583.2|16573.2|16553.2|86
1671545400000|2022-12-20 14:10:00|16578.2|16558.2|16570.7|16550.7|16603.2|16581.8|16562.5|16542.5|91
1671545700000|2022-12-20 14:15:00|16578.6|16558.6|16565|16545|16582.5|16562.5|16563.2|16543.2|75
1671546000000|2022-12-20 14:20:00|16565.7|16545.7|16557.5|16537.5|16591.8|16571.8|16553.2|16533.2|85
1671546300000|2022-12-20 14:25:00|16563.2|16543.2|16625.7|16605.7|16653.2|16633.2|16563.2|16543.2|172
1671546600000|2022-12-20 14:30:00|16628.2|16608.2|16670|16650|16674.3|16654.3|16628.2|16608.2|74
1671546900000|2022-12-20 14:35:00|16674.3|16654.3|16656.4|16636.4|16692.5|16672.5|16656.4|16636.4|93
1671547200000|2022-12-20 14:40:00|16660|16640|16744.3|16724.3|16744.3|16724.3|16660|16640|172
1671547500000|2022-12-20 14:45:00|16742.5|16722.5|16807.9|16787.9|16841.5|16821.5|16742.5|16722.5|345
1671547800000|2022-12-20 14:50:00|16801.1|16781.1|16836.8|16816.8|16856.1|16836.1|16801.1|16781.1|190
1671548100000|2022-12-20 14:55:00|16837.5|16817.5|16873.6|16853.6|16912.9|16892.9|16837.5|16817.5|313
1671548400000|2022-12-20 15:00:00|16872.9|16852.9|16877.5|16857.5|16885.4|16865.4|16828.6|16807.9|219
1671548700000|2022-12-20 15:05:00|16879.3|16859.3|16844.3|16824.3|16902.5|16882.5|16803.9|16783.9|312
1671549000000|2022-12-20 15:10:00|16845|16825|16901.8|16881.8|16901.8|16881.8|16833.5|16813.5|132
1671549300000|2022-12-20 15:15:00|16900|16880|16852.5|16832.5|16907.5|16887.5|16851.8|16831.8|128
1671549600000|2022-12-20 15:20:00|16847.5|16827.5|16881.8|16861.8|16881.8|16861.8|16836.8|16816.8|117
1671549900000|2022-12-20 15:25:00|16885.4|16865.4|16877.5|16857.5|16888.6|16868.6|16842.5|16822.5|116
1671550200000|2022-12-20 15:30:00|16879.3|16859.3|16959|16939|16959|16939|16879.3|16859.3|298
1671550500000|2022-12-20 15:35:00|16956.5|16936.5|16895.8|16875.8|16969|16949|16867.9|16847.9|285
1671550800000|2022-12-20 15:40:00|16889.7|16869.7|16849.3|16829.3|16889.7|16869.7|16846.8|16821.8|116
1671551100000|2022-12-20 15:45:00|16850.4|16830.4|16886.5|16866.5|16906.5|16886.5|16835.4|16809.7|143
1671551400000|2022-12-20 15:50:00|16890.8|16870.8|16886.5|16866.5|16894.4|16874.4|16839.7|16819.7|88
1671551700000|2022-12-20 15:55:00|16888.3|16868.3|16859.7|16839.7|16896.5|16876.5|16859.7|16839.7|68
1671552000000|2022-12-20 16:00:00|16850.7|16830.7|16810.4|16790.4|16852.2|16832.2|16807.9|16787.9|145
1671552300000|2022-12-20 16:05:00|16806.1|16786.1|16812.9|16792.9|16828.6|16808.6|16783.6|16763.6|100
1671552600000|2022-12-20 16:10:00|16814.7|16794.7|16801.5|16781.5|16817.9|16797.9|16793.3|16773.3|114
1671552900000|2022-12-20 16:15:00|16804|16784|16841.5|16821.5|16842.2|16822.2|16804|16784|125
1671553200000|2022-12-20 16:20:00|16839.7|16819.7|16821.5|16801.5|16854|16834|16814|16794|89
1671553500000|2022-12-20 16:25:00|16819|16799|16815.8|16795.8|16819|16799|16749|16729|134
1671553800000|2022-12-20 16:30:00|16817.2|16797.2|16801.5|16781.5|16856.5|16836.5|16797.2|16777.2|126
1671554100000|2022-12-20 16:35:00|16808.7|16788.7|16763.6|16743.6|16830.8|16810.8|16763.6|16743.6|82
1671554400000|2022-12-20 16:40:00|16761.5|16741.5|16746.5|16726.5|16769|16746.5|16741.5|16721.5|83
1671554700000|2022-12-20 16:45:00|16743.3|16723.3|16742.6|16722.6|16750.1|16730.1|16716.5|16696.5|98
1671555000000|2022-12-20 16:50:00|16740.1|16720.1|16758.3|16738.3|16775.8|16755.8|16737.6|16717.6|53
1671555300000|2022-12-20 16:55:00|16760.8|16740.8|16749.4|16729.4|16777.6|16745.8|16745.8|16725.8|45
1671555600000|2022-12-20 17:00:00|16750.1|16730.1|16757.6|16737.6|16795.1|16762.6|16750.1|16728.3|60
1671555900000|2022-12-20 17:05:00|16759.4|16739.4|16765.1|16745.1|16775.1|16755.1|16755.1|16735.1|54
1671556200000|2022-12-20 17:10:00|16766.9|16746.9|16800.1|16780.1|16812.6|16792.6|16755.1|16735.1|108
1671556500000|2022-12-20 17:15:00|16797.6|16777.6|16775.1|16755.1|16804.4|16784.4|16775.1|16755.1|56
1671556800000|2022-12-20 17:20:00|16769.7|16749.7|16814.4|16794.4|16814.4|16794.4|16755.1|16735.1|631
1671557100000|2022-12-20 17:25:00|16816.2|16796.2|16810.1|16790.1|16847.6|16827.6|16807.6|16787.3|176
1671557400000|2022-12-20 17:30:00|16812.6|16792.6|16815.8|16795.8|16822.6|16802.6|16810.1|16790.1|35
1671557700000|2022-12-20 17:35:00|16817.6|16797.6|16810.1|16790.1|16822.6|16802.6|16810.1|16790.1|70
1671558000000|2022-12-20 17:40:00|16809.4|16789.4|16827.6|16787.6|16827.6|16807.6|16809.4|16787.6|29
1671558300000|2022-12-20 17:45:00|16820.1|16800.1|16809|16789|16822.6|16802.6|16809|16789|22
1671558600000|2022-12-20 17:50:00|16810.8|16790.8|16817.6|16797.6|16819.4|16799.4|16810.8|16790.8|13
1671558900000|2022-12-20 17:55:00|16815.1|16795.1|16837.6|16817.6|16854.4|16834.4|16815.1|16795.1|42
1671559200000|2022-12-20 18:00:00|16835.1|16815.1|16857.6|16837.6|16862.6|16842.6|16832.6|16812.6|48
1671559500000|2022-12-20 18:05:00|16860.1|16840.1|16855.1|16835.1|16860.1|16840.1|16850.8|16830.8|98
1671559800000|2022-12-20 18:10:00|16854.4|16834.4|16885.1|16865.1|16890.1|16870.1|16850.1|16830.1|56
1671560100000|2022-12-20 18:15:00|16883.3|16863.3|16892.6|16872.6|16913.7|16893.7|16882.6|16862.6|90
1671560400000|2022-12-20 18:20:00|16894.4|16874.4|16927.6|16907.6|16937.6|16917.6|16887.6|16867.6|121
1671560700000|2022-12-20 18:25:00|16925.8|16905.8|16918.3|16858.3|16927.6|16907.6|16893.3|16858.3|103
1671614100000|2022-12-21 09:15:00|16871.4|16851.4|16857.5|16837.5|16941.1|16900|16847.5|16827.5|107
1671614400000|2022-12-21 09:20:00|16859.3|16839.3|16855|16835|16859.3|16839.3|16814.6|16794.6|38
1671614700000|2022-12-21 09:25:00|16853.2|16833.2|16887.5|16867.5|16887.5|16867.5|16852.5|16832.5|9
1671615000000|2022-12-21 09:30:00|16886.8|16866.8|16934.3|16914.3|16934.3|16914.3|16886.8|16866.8|26
1671615300000|2022-12-21 09:35:00|16931.8|16911.8|16927.5|16907.5|16990.3|16970.3|16926.8|16906.8|136
1671615600000|2022-12-21 09:40:00|16926.8|16906.8|16941.8|16921.8|16947.5|16927.5|16925|16905|15
1671615900000|2022-12-21 09:45:00|16940|16920|16911|16891|16944.3|16921.8|16911|16881|20
1671616200000|2022-12-21 09:50:00|16908.5|16888.5|16896|16876|16911|16891|16883.5|16863.5|19
1671616500000|2022-12-21 09:55:00|16894.3|16874.3|16898.5|16878.5|16898.5|16878.5|16893.5|16873.5|2
1671616800000|2022-12-21 10:00:00|16896|16876|16881|16861|16896|16876|16878.5|16858.5|7
1671617100000|2022-12-21 10:05:00|16882.8|16862.8|16795.7|16775.7|16886|16866|16795.7|16775.7|38
1671617400000|2022-12-21 10:10:00|16797.5|16777.5|16805|16785|16810|16790|16797.5|16777.5|23
1671617700000|2022-12-21 10:15:00|16790|16770|16825|16805|16827.5|16807.5|16790|16770|26
1671618000000|2022-12-21 10:20:00|16822.5|16802.5|16897.5|16877.5|16897.5|16877.5|16822.5|16802.5|18
1671618300000|2022-12-21 10:25:00|16895|16875|16900|16880|16900|16880|16895|16875|4
1671618600000|2022-12-21 10:30:00|16902.5|16882.5|16897.5|16877.5|16910|16890|16897.5|16877.5|17
1671618900000|2022-12-21 10:35:00|16900|16880|16870|16830|16912.5|16880|16850.7|16827.5|36
1671619200000|2022-12-21 10:40:00|16867.5|16827.5|16867.5|16827.5|16867.5|16827.5|16867.5|16827.5|1
1671619500000|2022-12-21 10:45:00|16869.3|16829.3|16870|16830|16870|16830|16867.5|16827.5|2
1671619800000|2022-12-21 10:50:00|16869.3|16829.3|16862.5|16842.5|16869.3|16842.5|16845|16825|23
1671620100000|2022-12-21 10:55:00|16866|16846|16867.5|16847.5|16867.5|16847.5|16866|16846|0
1671620400000|2022-12-21 11:00:00|16865|16845|16887.5|16867.5|16887.5|16867.5|16865|16845|13
1671620700000|2022-12-21 11:05:00|16891.8|16871.8|16887.5|16867.5|16906.8|16886.8|16882.5|16862.5|9
1671621000000|2022-12-21 11:10:00|16892.5|16872.5|16902.5|16882.5|16902.5|16882.5|16892.5|16872.5|36
1671621300000|2022-12-21 11:15:00|16893.2|16873.2|16901.4|16881.4|16901.4|16881.4|16887.8|16867.8|11
1671621600000|2022-12-21 11:20:00|16900.7|16880.7|16893.2|16873.2|16900.7|16880.7|16893.2|16873.2|11
1671621900000|2022-12-21 11:25:00|16891.4|16871.4|16893.2|16873.2|16893.2|16873.2|16891.4|16871.4|0
1671622200000|2022-12-21 11:30:00|16895.7|16875.7|16895.7|16875.7|16898.2|16878.2|16895.7|16875.7|11
1671622500000|2022-12-21 11:35:00|16895|16875|16880.7|16860.7|16895|16875|16869.3|16849.3|17
1671622800000|2022-12-21 11:40:00|16878.2|16858.2|16878.2|16858.2|16878.2|16858.2|16878.2|16858.2|0
1671623100000|2022-12-21 11:45:00|16877.5|16857.5|16812.8|16792.8|16877.5|16857.5|16812.8|16792.8|73
1671623400000|2022-12-21 11:50:00|16805.7|16785.7|16794.6|16774.6|16805.7|16785.7|16792.1|16772.1|37
1671623700000|2022-12-21 11:55:00|16795.3|16775.3|16787.8|16767.8|16800.3|16780.3|16787.8|16767.8|19
1671624000000|2022-12-21 12:00:00|16790.3|16770.3|16817.8|16797.8|16817.8|16797.8|16790.3|16770.3|11
1671624300000|2022-12-21 12:05:00|16820.3|16800.3|16877.8|16857.8|16877.8|16857.8|16820.3|16800.3|37
1671624600000|2022-12-21 12:10:00|16875.3|16855.3|16855.3|16835.3|16877.1|16857.1|16855.3|16835.3|32
1671624900000|2022-12-21 12:15:00|16860.3|16840.3|16852.8|16832.8|16860.3|16840.3|16852.8|16832.8|4
1671625200000|2022-12-21 12:20:00|16853.6|16833.6|16870.3|16850.3|16870.3|16850.3|16853.6|16833.6|19
1671625500000|2022-12-21 12:25:00|16867.8|16847.8|16877.8|16857.8|16877.8|16857.8|16867.8|16847.8|12
1671625800000|2022-12-21 12:30:00|16875.3|16855.3|16870.3|16850.3|16882.8|16862.8|16870.3|16850.3|15
1671626100000|2022-12-21 12:35:00|16867.8|16847.8|16810.3|16790.3|16867.8|16847.8|16807.8|16787.8|34
1671626400000|2022-12-21 12:40:00|16809.6|16789.6|16805.3|16785.3|16809.6|16789.6|16791.8|16771.8|35
1671626700000|2022-12-21 12:45:00|16806.8|16786.8|16857.8|16837.8|16865.3|16837.8|16806.8|16786.8|25
1671627000000|2022-12-21 12:50:00|16860.3|16840.3|16855.3|16835.3|16879.6|16859.6|16855.3|16835.3|23
1671627300000|2022-12-21 12:55:00|16852.8|16832.8|16843.6|16823.6|16852.8|16832.8|16836.1|16816.1|40
1671627600000|2022-12-21 13:00:00|16845.3|16825.3|16900.3|16880.3|16950.3|16930.3|16845.3|16825.3|146
1671627900000|2022-12-21 13:05:00|16902.8|16882.8|16902.8|16882.8|16902.8|16882.8|16866.1|16846.1|59
1671628200000|2022-12-21 13:10:00|16904.6|16884.6|16872.8|16852.8|16948.9|16928.9|16857.8|16837.8|128
1671628500000|2022-12-21 13:15:00|16871.1|16851.1|16842.8|16822.8|16871.4|16851.4|16842.8|16822.8|75
1671628800000|2022-12-21 13:20:00|16851.7|16831.7|16842.8|16822.8|16857.8|16837.8|16834.6|16814.6|70
1671629100000|2022-12-21 13:25:00|16840.3|16820.3|16873.9|16853.9|16873.9|16853.9|16826.8|16806.8|188
1671629400000|2022-12-21 13:30:00|16870.3|16850.3|16814.3|16794.3|16896.8|16876.8|16814.3|16794.3|179
1671629700000|2022-12-21 13:35:00|16816.1|16796.1|16805|16785|16837.5|16810.3|16791.1|16771.1|86
1671630000000|2022-12-21 13:40:00|16803.2|16783.2|16795.3|16775.3|16808.6|16788.6|16792.8|16772.8|58
1671630300000|2022-12-21 13:45:00|16794.6|16774.6|16777.8|16757.8|16794.6|16774.6|16720|16700|217
1671630600000|2022-12-21 13:50:00|16775.3|16755.3|16773.9|16753.9|16776.7|16756.7|16733.6|16713.6|109
1671630900000|2022-12-21 13:55:00|16768.9|16748.9|16813.9|16793.9|16823.9|16803.9|16765.7|16745.7|70
1671631200000|2022-12-21 14:00:00|16811.4|16791.4|16859.9|16839.9|16859.9|16839.9|16811.4|16791.4|157
1671631500000|2022-12-21 14:05:00|16861.7|16841.7|16886.4|16866.4|16898.9|16878.9|16861.7|16841.7|109
1671631800000|2022-12-21 14:10:00|16888.9|16868.9|16925.7|16905.7|16934.2|16914.2|16888.9|16868.9|160
1671632100000|2022-12-21 14:15:00|16923.9|16903.9|16924.9|16904.9|16929.9|16909.9|16913.2|16893.2|71
1671632400000|2022-12-21 14:20:00|16929.2|16909.2|16934.9|16914.9|16937.4|16917.4|16928.2|16908.2|30
1671632700000|2022-12-21 14:25:00|16939.9|16919.9|16939.9|16919.9|16949.9|16929.9|16937.4|16917.4|69
1671633000000|2022-12-21 14:30:00|16940.7|16920.7|16929.9|16909.9|16947.4|16927.4|16907.4|16887.4|115
1671633300000|2022-12-21 14:35:00|16930.7|16910.7|16890.7|16870.7|16937.4|16917.4|16890.7|16870.7|78
1671633600000|2022-12-21 14:40:00|16892.4|16872.4|16886.4|16866.4|16910.7|16890.7|16857.8|16818.9|100
1671633900000|2022-12-21 14:45:00|16888.9|16868.9|16944.6|16924.6|16960.7|16940.7|16888.9|16868.9|151
1671634200000|2022-12-21 14:50:00|16942.1|16922.1|16957.1|16937.1|16957.1|16937.1|16922.8|16902.8|91
1671634500000|2022-12-21 14:55:00|16964.6|16944.6|16993.2|16973.2|17032.8|17012.8|16964.6|16944.6|300
1671634800000|2022-12-21 15:00:00|16991.1|16971.1|16915.7|16895.7|17003.9|16983.9|16915.7|16895.7|167
1671635100000|2022-12-21 15:05:00|16913.6|16893.6|16962.8|16942.8|16970.3|16950.3|16909.3|16889.3|275
1671635400000|2022-12-21 15:10:00|16961.4|16941.4|16945.3|16925.3|16961.4|16941.4|16937.1|16917.1|109
1671635700000|2022-12-21 15:15:00|16942.8|16922.8|16917.8|16897.8|16944.6|16924.6|16887.8|16867.8|141
1671636000000|2022-12-21 15:20:00|16916.1|16896.1|16910.3|16890.3|16916.1|16896.1|16883.6|16862.5|48
1671636300000|2022-12-21 15:25:00|16912.8|16892.8|16867.8|16847.8|16912.8|16892.8|16862.8|16842.8|85
1671636600000|2022-12-21 15:30:00|16871.4|16851.4|16917.8|16897.8|16917.8|16897.8|16871.4|16851.4|50
1671636900000|2022-12-21 15:35:00|16916.1|16896.1|16896.8|16876.8|16916.1|16896.1|16866.8|16846.8|74
1671637200000|2022-12-21 15:40:00|16893.2|16873.2|16908.6|16888.6|16913.6|16893.6|16871.8|16851.8|154
1671637500000|2022-12-21 15:45:00|16909.3|16889.3|16946.4|16926.4|16946.4|16926.4|16901.1|16881.1|136
1671637800000|2022-12-21 15:50:00|16944.6|16924.6|16949.9|16929.9|16953.9|16933.9|16941.4|16921.4|123
1671638100000|2022-12-21 15:55:00|16947.4|16927.4|16906.4|16886.4|16947.4|16927.4|16906.4|16886.4|89
1671638400000|2022-12-21 16:00:00|16901.1|16881.1|16869.9|16849.9|16916.7|16896.7|16863.2|16843.2|158
1671638700000|2022-12-21 16:05:00|16870.7|16850.7|16898.9|16878.9|16905.7|16885.7|16857.8|16837.8|98
1671639000000|2022-12-21 16:10:00|16904.2|16884.2|16891.4|16871.4|16908.5|16888.5|16891.4|16871.4|63
1671639300000|2022-12-21 16:15:00|16896.4|16876.4|16904.9|16884.9|16904.9|16884.9|16896.4|16876.4|46
1671639600000|2022-12-21 16:20:00|16905.7|16885.7|16874.9|16854.9|16905.7|16885.7|16866.4|16846.4|52
1671639900000|2022-12-21 16:25:00|16875.7|16855.7|16873.2|16853.2|16877.4|16857.4|16869.9|16849.9|44
1671640200000|2022-12-21 16:30:00|16872.4|16852.4|16887.4|16867.4|16892.4|16872.4|16872.4|16852.4|93
1671640500000|2022-12-21 16:35:00|16889.9|16869.9|16914.9|16894.9|16922.4|16902.4|16888.2|16868.2|79
1671640800000|2022-12-21 16:40:00|16913.2|16893.2|16902.8|16882.8|16913.2|16893.2|16902.8|16882.8|66
1671641100000|2022-12-21 16:45:00|16904.2|16884.2|16938.5|16918.5|16948.5|16928.5|16904.2|16884.2|70
1671641400000|2022-12-21 16:50:00|16936|16916|16916.7|16896.7|16936|16916|16912.4|16892.4|56
1671641700000|2022-12-21 16:55:00|16911.7|16891.7|16866|16846|16911.7|16891.7|16864.2|16844.2|67
1671642000000|2022-12-21 17:00:00|16871|16851|16881.3|16861.3|16893.5|16873.5|16871|16851|40
1671642300000|2022-12-21 17:05:00|16883.5|16863.5|16889.2|16869.2|16898.5|16878.5|16876.7|16856.7|52
1671642600000|2022-12-21 17:10:00|16887.4|16867.4|16891|16871|16893.5|16873.5|16876|16856|46
1671642900000|2022-12-21 17:15:00|16881.4|16861.4|16896|16876|16896|16876|16868.5|16848.5|66
1671643200000|2022-12-21 17:20:00|16895.2|16875.2|16945.2|16925.2|16949.5|16929.5|16888.5|16868.5|524
1671643500000|2022-12-21 17:25:00|16947|16927|16967.7|16947.7|16982|16962|16947|16927|296
1671643800000|2022-12-21 17:30:00|16968.5|16948.5|16951|16931|16973.5|16953.5|16944.9|16924.9|58
1671644100000|2022-12-21 17:35:00|16953.5|16933.5|16957.7|16937.7|16961|16941|16953.5|16933.5|26
1671644400000|2022-12-21 17:40:00|16956|16936|16941|16921|16956|16936|16938.5|16918.5|49
1671644700000|2022-12-21 17:45:00|16938.5|16918.5|16933.5|16913.5|16943.5|16923.5|16929.2|16909.2|17
1671645000000|2022-12-21 17:50:00|16936|16916|16947.7|16927.7|16960.2|16940.2|16936|16916|61
1671645300000|2022-12-21 17:55:00|16948.5|16928.5|16952.7|16932.7|16956.7|16936.7|16948.5|16928.5|61
1671645600000|2022-12-21 18:00:00|16953.5|16933.5|16964.2|16944.2|16964.2|16944.2|16953.5|16933.5|42
1671645900000|2022-12-21 18:05:00|16963.5|16943.5|16946|16926|16963.5|16943.5|16946|16926|37
1671646200000|2022-12-21 18:10:00|16943.5|16923.5|16924.9|16904.9|16944.2|16924.2|16924.2|16904.2|31
1671646500000|2022-12-21 18:15:00|16926|16906|16949.9|16929.9|16949.9|16929.9|16926|16906|59
1671646800000|2022-12-21 18:20:00|16951.7|16931.7|16943.9|16923.9|16972.4|16952.4|16938.9|16918.9|197
1671647100000|2022-12-21 18:25:00|16944.6|16924.6|16937.8|16917.8|16944.6|16924.6|16927.4|16907.4|101
1671700500000|2022-12-22 09:15:00|16907.8|16887.8|16966.3|16946.3|16979.5|16948.8|16907.8|16879.5|101
1671700800000|2022-12-22 09:20:00|16963.8|16943.8|16976.3|16956.3|16978.8|16958.8|16957|16933|26
1671701100000|2022-12-22 09:25:00|16978.8|16958.8|16998.8|16978.8|17021.3|17001.3|16978.8|16958.8|74
1671701400000|2022-12-22 09:30:00|17001.3|16981.3|17003.8|16983.8|17007|16987|17001.3|16981.3|17
1671701700000|2022-12-22 09:35:00|17001.3|16981.3|16953.8|16933.8|17001.3|16981.3|16953.8|16933.8|13
1671702000000|2022-12-22 09:40:00|16947|16927|16970.5|16950.5|16970.5|16950.5|16947|16927|8
1671702300000|2022-12-22 09:45:00|16968.8|16948.8|16948.8|16928.8|16968.8|16948.8|16948.8|16928.8|2
1671702600000|2022-12-22 09:50:00|16946.3|16926.3|16936.3|16916.3|16946.3|16926.3|16931.3|16911.3|10
1671702900000|2022-12-22 09:55:00|16928.8|16908.8|16926.3|16906.3|16928.8|16908.8|16918.8|16898.8|14
1671703200000|2022-12-22 10:00:00|16924.5|16904.5|16913.8|16893.8|16924.5|16904.5|16908.8|16888.8|18
1671703500000|2022-12-22 10:05:00|16915.5|16895.5|16882.8|16862.8|16916.3|16896.3|16882.8|16862.8|21
1671703800000|2022-12-22 10:10:00|16884.5|16864.5|16860.3|16840.3|16885.3|16865.3|16860.3|16840.3|12
1671704100000|2022-12-22 10:15:00|16858.5|16838.5|16868|16848|16868|16848|16851.8|16831.8|43
1671704400000|2022-12-22 10:20:00|16872|16852|16859.5|16839.5|16874.5|16854.5|16859.5|16839.5|12
1671704700000|2022-12-22 10:25:00|16857|16837|16852|16832|16857|16837|16852|16832|1
1671705000000|2022-12-22 10:30:00|16849.5|16829.5|16873.8|16853.8|16873.8|16853.8|16847|16827|37
1671705300000|2022-12-22 10:35:00|16878.8|16858.8|16886.3|16866.3|16889.8|16869.8|16878.8|16858.8|10
1671705600000|2022-12-22 10:40:00|16883.8|16863.8|16873|16853|16883.8|16863.8|16864.5|16844.5|8
1671705900000|2022-12-22 10:45:00|16876.3|16856.3|16854.5|16834.5|16876.3|16856.3|16851.3|16831.3|9
1671706200000|2022-12-22 10:50:00|16852.8|16832.8|16858.8|16838.8|16858.8|16838.8|16852.8|16832.8|5
1671706500000|2022-12-22 10:55:00|16857|16837|16863.8|16843.8|16878.8|16858.8|16846.3|16826.3|54
1671706800000|2022-12-22 11:00:00|16865.5|16845.5|16848.8|16828.8|16871.3|16851.3|16848.8|16828.8|18
1671707100000|2022-12-22 11:05:00|16851.3|16831.3|16843.8|16823.8|16851.3|16831.3|16843.8|16823.8|8
1671707400000|2022-12-22 11:10:00|16846.3|16826.3|16866.3|16846.3|16866.3|16846.3|16843.8|16823.8|17
1671707700000|2022-12-22 11:15:00|16863.8|16843.8|16851.3|16831.3|16863.8|16843.8|16851.3|16831.3|7
1671708000000|2022-12-22 11:20:00|16848.8|16828.8|16861.3|16841.3|16861.3|16841.3|16843.8|16823.8|6
1671708300000|2022-12-22 11:25:00|16851.3|16831.3|16816.3|16796.3|16851.3|16831.3|16812|16792|40
1671708600000|2022-12-22 11:30:00|16812|16792|16783.8|16763.8|16814.5|16794.5|16773.8|16753.8|73
1671708900000|2022-12-22 11:35:00|16782|16762|16803.8|16783.8|16808|16783.8|16763.5|16743.5|23
1671709200000|2022-12-22 11:40:00|16798.8|16778.8|16796.3|16776.3|16803.8|16783.8|16796.3|16776.3|21
1671709500000|2022-12-22 11:45:00|16788.8|16768.8|16801.3|16781.3|16803.8|16783.8|16787|16767|7
1671709800000|2022-12-22 11:50:00|16804.8|16784.8|16792|16772|16806.3|16786.3|16792|16772|5
1671710100000|2022-12-22 11:55:00|16789.5|16769.5|16843.8|16823.8|16848.8|16828.8|16789.5|16769.5|34
1671710400000|2022-12-22 12:00:00|16841.3|16821.3|16818.8|16798.8|16843.8|16823.8|16811.3|16791.3|19
1671710700000|2022-12-22 12:05:00|16822.3|16802.3|16826.3|16806.3|16826.3|16806.3|16821.3|16801.3|2
1671711000000|2022-12-22 12:10:00|16823.8|16803.8|16808.8|16788.8|16823.8|16803.8|16808.8|16788.8|7
1671711300000|2022-12-22 12:15:00|16810.5|16790.5|16813.8|16793.8|16818|16798|16810.5|16790.5|8
1671711600000|2022-12-22 12:20:00|16811.3|16791.3|16804.5|16784.5|16811.3|16791.3|16804.5|16784.5|4
1671711900000|2022-12-22 12:25:00|16806.3|16786.3|16814.5|16794.5|16825.3|16794.5|16802|16782|28
1671712200000|2022-12-22 12:30:00|16812.8|16792.8|16808.8|16788.8|16813.8|16793.8|16808.8|16788.8|7
1671712500000|2022-12-22 12:35:00|16806.3|16786.3|16816.3|16796.3|16818.8|16798.8|16806.3|16786.3|4
1671712800000|2022-12-22 12:40:00|16813.8|16793.8|16826.3|16806.3|16843.8|16823.8|16812|16792|17
1671713100000|2022-12-22 12:45:00|16828.8|16808.8|16836.3|16816.3|16836.3|16816.3|16828.8|16808.8|3
1671713400000|2022-12-22 12:50:00|16839.8|16819.8|16838.8|16818.8|16846.3|16826.3|16838.8|16818.8|12
1671713700000|2022-12-22 12:55:00|16837|16817|16816.3|16796.3|16837|16817|16816.3|16796.3|99
1671714000000|2022-12-22 13:00:00|16823.8|16803.8|16772.8|16752.8|16843|16823|16752.8|16732.8|233
1671714300000|2022-12-22 13:05:00|16771|16751|16645.3|16625.3|16772.8|16752.8|16640.3|16620.3|239
1671714600000|2022-12-22 13:10:00|16647|16627|16663.5|16643.5|16705.3|16685.3|16647|16627|61
1671714900000|2022-12-22 13:15:00|16662.8|16642.8|16672.8|16652.8|16672.8|16652.8|16655.3|16635.3|243
1671715200000|2022-12-22 13:20:00|16675.3|16655.3|16690.3|16670.3|16692|16672|16667.8|16647.8|66
1671715500000|2022-12-22 13:25:00|16687.8|16667.8|16602|16582|16692.8|16672.8|16588.5|16568.5|167
1671715800000|2022-12-22 13:30:00|16601.3|16581.3|16588.5|16568.5|16609.5|16581.3|16529.5|16509.5|520
1671716100000|2022-12-22 13:35:00|16589.3|16569.3|16615.3|16595.3|16622.8|16602.8|16574.3|16554.3|192
1671716400000|2022-12-22 13:40:00|16612.8|16592.8|16678.3|16658.3|16686.8|16666.8|16609.3|16589.3|107
1671716700000|2022-12-22 13:45:00|16670.8|16650.8|16671.8|16651.8|16676.8|16656.8|16661.8|16641.8|65
1671717000000|2022-12-22 13:50:00|16672.5|16652.5|16728.8|16708.8|16732.8|16712.8|16672.5|16652.5|143
1671717300000|2022-12-22 13:55:00|16726.3|16706.3|16746.3|16726.3|16756.3|16736.3|16717.8|16697.8|187
1671717600000|2022-12-22 14:00:00|16748.8|16728.8|16796.5|16776.5|16798.3|16778.3|16731.3|16711.3|181
1671717900000|2022-12-22 14:05:00|16794.8|16774.8|16820.8|16800.8|16830.8|16810.8|16783.3|16763.3|125
1671718200000|2022-12-22 14:10:00|16823.3|16803.3|16853.5|16833.5|16853.5|16833.5|16820.8|16800.8|334
1671718500000|2022-12-22 14:15:00|16854.3|16834.3|16861.8|16841.8|16901.8|16881.8|16854.3|16834.3|289
1671718800000|2022-12-22 14:20:00|16859.3|16839.3|16906.8|16886.8|16916|16896|16859.3|16839.3|80
1671719100000|2022-12-22 14:25:00|16905|16885|16868.3|16848.3|16905.8|16885.8|16833.3|16813.3|146
1671719400000|2022-12-22 14:30:00|16866.5|16846.5|16820.8|16800.8|16887.5|16867.5|16815.5|16795.5|87
1671719700000|2022-12-22 14:35:00|16818.3|16798.3|16860.5|16820.5|16862.3|16835.8|16813.3|16793.3|56
1671720000000|2022-12-22 14:40:00|16843|16823|16885.8|16865.8|16909.3|16889.3|16840.5|16820.5|121
1671720300000|2022-12-22 14:45:00|16883.3|16863.3|16959.2|16939.2|16959.2|16939.2|16883.3|16863.3|151
1671720600000|2022-12-22 14:50:00|16957.5|16937.5|16944.2|16924.2|16957.5|16937.5|16924|16904|65
1671720900000|2022-12-22 14:55:00|16941.7|16921.7|16866.7|16846.7|16941.7|16921.7|16866.7|16846.7|80
1671721200000|2022-12-22 15:00:00|16864.2|16844.2|16836.7|16816.7|16869.2|16849.2|16836.7|16816.7|80
1671721500000|2022-12-22 15:05:00|16835|16815|16829.2|16809.2|16849.2|16829.2|16809.2|16789.2|105
1671721800000|2022-12-22 15:10:00|16831.7|16811.7|16836.7|16816.7|16861.7|16841.7|16812.5|16792.5|60
1671722100000|2022-12-22 15:15:00|16839.2|16819.2|16856.7|16836.7|16859.2|16839.2|16839.2|16819.2|30
1671722400000|2022-12-22 15:20:00|16855|16835|16871.7|16851.7|16871.7|16851.7|16837.5|16817.5|38
1671722700000|2022-12-22 15:25:00|16876.7|16856.7|16915.5|16895.5|16925.5|16898|16876.7|16856.7|71
1671723000000|2022-12-22 15:30:00|16913.7|16893.7|16856.7|16836.7|16913.7|16893.7|16856.7|16836.7|77
1671723300000|2022-12-22 15:35:00|16861.7|16841.7|16871.7|16851.7|16888.2|16868.2|16861.7|16841.7|21
1671723600000|2022-12-22 15:40:00|16872.5|16852.5|16949.2|16929.2|16961|16941|16872.5|16852.5|86
1671723900000|2022-12-22 15:45:00|16951|16931|16930.2|16910.2|16951|16931|16914.2|16894.2|64
1671724200000|2022-12-22 15:50:00|16931|16911|16894.2|16874.2|16936.7|16916.7|16885.7|16865.7|144
1671724500000|2022-12-22 15:55:00|16895|16875|16928|16908|16942.5|16922.5|16895|16875|119
1671724800000|2022-12-22 16:00:00|16926.5|16906.5|16944|16924|16944|16924|16905.5|16885.5|69
1671725100000|2022-12-22 16:05:00|16945.7|16925.7|16986.5|16966.5|16997.2|16977.2|16943.2|16923.2|269
1671725400000|2022-12-22 16:10:00|16983|16963|16998.2|16978.2|17003.2|16983.2|16968.2|16948.2|96
1671725700000|2022-12-22 16:15:00|17000|16980|16960.7|16940.7|17004.2|16984.2|16960.7|16940.7|70
1671726000000|2022-12-22 16:20:00|16962.5|16942.5|16998.2|16978.2|16998.2|16978.2|16962.5|16942.5|65
1671726300000|2022-12-22 16:25:00|16995.7|16975.7|16983.2|16963.2|17005|16985|16980.7|16960.7|91
1671726600000|2022-12-22 16:30:00|16985|16965|16939|16919|16985|16965|16939|16919|132
1671726900000|2022-12-22 16:35:00|16937.5|16917.5|16924.7|16904.7|16940.7|16920.7|16919.7|16899.7|72
1671727200000|2022-12-22 16:40:00|16920.5|16900.5|16879|16859|16920.5|16900.5|16879|16859|55
1671727500000|2022-12-22 16:45:00|16875.5|16855.5|16883.2|16863.2|16883.2|16863.2|16869.7|16849.7|28
1671727800000|2022-12-22 16:50:00|16884|16864|16917.5|16897.5|16917.5|16897.5|16884|16864|37
1671728100000|2022-12-22 16:55:00|16919.2|16899.2|16929|16909|16929.7|16909.7|16919.2|16899.2|38
1671728400000|2022-12-22 17:00:00|16928.2|16908.2|16912.2|16892.2|16928.2|16908.2|16912.2|16892.2|15
1671728700000|2022-12-22 17:05:00|16909.7|16889.7|16874.7|16854.7|16909.7|16889.7|16874.7|16854.7|21
1671729000000|2022-12-22 17:10:00|16877.2|16857.2|16872.2|16852.2|16879.7|16859.7|16868|16848|49
1671729300000|2022-12-22 17:15:00|16874|16854|16879|16859|16881.5|16861.5|16866.5|16846.5|40
1671729600000|2022-12-22 17:20:00|16882.5|16862.5|16901.2|16881.2|16914|16894|16851.2|16831.2|343
1671729900000|2022-12-22 17:25:00|16905.5|16885.5|16906.2|16886.2|16918.7|16898.7|16905.5|16885.5|93
1671730200000|2022-12-22 17:30:00|16901.2|16881.2|16853.7|16833.7|16901.2|16881.2|16852|16832|45
1671730500000|2022-12-22 17:35:00|16856.2|16836.2|16863.7|16843.7|16863.7|16843.7|16833.7|16813.7|85
1671730800000|2022-12-22 17:40:00|16866.2|16846.2|16863.7|16843.7|16868.7|16848.7|16863.7|16843.7|18
1671731100000|2022-12-22 17:45:00|16859.5|16839.5|16857|16837|16862|16842|16855.2|16835.2|27
1671731400000|2022-12-22 17:50:00|16858.7|16838.7|16866.2|16846.2|16866.2|16846.2|16852|16832|19
1671731700000|2022-12-22 17:55:00|16863.7|16843.7|16853.7|16833.7|16863.7|16843.7|16853.7|16833.7|23
1671732000000|2022-12-22 18:00:00|16856.2|16836.2|16876.2|16856.2|16876.2|16856.2|16856.2|16836.2|37
1671732300000|2022-12-22 18:05:00|16874.5|16854.5|16877|16857|16878|16858|16872|16852|19
1671732600000|2022-12-22 18:10:00|16880.5|16860.5|16931.2|16911.2|16933|16913|16880.5|16860.5|77
1671732900000|2022-12-22 18:15:00|16933.7|16913.7|16931.2|16911.2|16936.2|16916.2|16926.2|16906.2|29
1671733200000|2022-12-22 18:20:00|16933|16913|16910.5|16890.5|16939|16919|16903|16883|54
1671733500000|2022-12-22 18:25:00|16909.7|16889.7|16928|16888|16928|16901.2|16904|16884|141
1671786900000|2022-12-23 09:15:00|16911.1|16891.1|16917.7|16897.7|16975.2|16940.2|16908.5|16884.4|69
1671787200000|2022-12-23 09:20:00|16920.2|16900.2|16912.7|16892.7|16932.7|16912.7|16887.5|16865.2|20
1671787500000|2022-12-23 09:25:00|16909.2|16889.2|16892.7|16872.7|16909.2|16889.2|16892.7|16872.7|13
1671787800000|2022-12-23 09:30:00|16891|16871|16912.7|16892.7|16916|16896|16891|16866|26
1671788100000|2022-12-23 09:35:00|16910.2|16890.2|16919.4|16899.4|16919.4|16899.4|16906|16886|10
1671788400000|2022-12-23 09:40:00|16915.2|16895.2|16922.7|16902.7|16922.7|16902.7|16915.2|16895.2|6
1671788700000|2022-12-23 09:45:00|16920.2|16900.2|16966.9|16946.9|16966.9|16946.9|16920.2|16900.2|26
1671789000000|2022-12-23 09:50:00|16971.1|16951.1|17008.1|16988.1|17008.1|16988.1|16971.1|16951.1|80
1671789300000|2022-12-23 09:55:00|17078.1|17058.1|17133.1|17113.1|17138.1|17118.1|17078.1|17058.1|132
1671789600000|2022-12-23 10:00:00|17133.8|17113.8|17133.8|17113.8|17140.6|17120.6|17118.8|17098.8|43
1671789900000|2022-12-23 10:05:00|17132.1|17112.1|17095.6|17075.6|17132.1|17112.1|17088.1|17068.1|31
1671790200000|2022-12-23 10:10:00|17093.1|17073.1|17078.1|17058.1|17100.6|17080.6|17078.1|17058.1|13
1671790500000|2022-12-23 10:15:00|17077.3|17057.3|17053.1|17033.1|17077.3|17057.3|17053.1|17033.1|24
1671790800000|2022-12-23 10:20:00|17049.6|17029.6|17063.1|17043.1|17065.6|17045.6|17042.1|17022.1|85
1671791100000|2022-12-23 10:25:00|17064.8|17044.8|17080.6|17060.6|17084.8|17064.8|17064.8|17044.8|17
1671791400000|2022-12-23 10:30:00|17082.3|17062.3|17103|17083|17103|17083|17082.3|17062.3|9
1671791700000|2022-12-23 10:35:00|17105.5|17085.5|17110.5|17090.5|17110.5|17090.5|17105.5|17085.5|16
1671792000000|2022-12-23 10:40:00|17113|17093|17094.6|17074.6|17113|17093|17094.6|17071.1|4
1671792300000|2022-12-23 10:45:00|17088.8|17068.8|17085.5|17065.5|17093|17073|17085.5|17065.5|8
1671792600000|2022-12-23 10:50:00|17083.8|17063.8|17084.8|17064.8|17085.5|17065.5|17083|17063|5
1671792900000|2022-12-23 10:55:00|17085.5|17065.5|17093|17073|17093|17073|17083|17063|3
1671793200000|2022-12-23 11:00:00|17094.8|17074.8|17088|17068|17095.5|17075.5|17088|17068|11
1671793500000|2022-12-23 11:05:00|17086.3|17066.3|17085.5|17065.5|17088|17068|17084.8|17064.8|7
1671793800000|2022-12-23 11:10:00|17089|17069|17113|17093|17120.5|17100.5|17089|17069|27
1671794100000|2022-12-23 11:15:00|17110.5|17090.5|17113|17093|17113|17093|17110.5|17090.5|1
1671794400000|2022-12-23 11:20:00|17112.3|17092.3|17103.6|17083.6|17112.3|17092.3|17103.6|17083.6|18
1671794700000|2022-12-23 11:25:00|17100.4|17080.4|17123|17103|17125.5|17105.5|17100.4|17080.4|12
1671795000000|2022-12-23 11:30:00|17120.5|17100.5|17108|17088|17120.5|17100.5|17108|17088|11
1671795300000|2022-12-23 11:35:00|17106.3|17086.3|17063|17043|17106.3|17086.3|17063|17043|31
1671795600000|2022-12-23 11:40:00|17060.5|17040.5|17053|17033|17060.5|17040.5|17043|17023|26
1671795900000|2022-12-23 11:45:00|17050.5|17030.5|17055.5|17035.5|17055.5|17035.5|17048|17028|12
1671796200000|2022-12-23 11:50:00|17057.3|17037.3|17065.5|17045.5|17065.5|17045.5|17057.3|17037.3|2
1671796500000|2022-12-23 11:55:00|17063|17043|17068|17048|17068|17048|17063|17043|5
1671796800000|2022-12-23 12:00:00|17071.5|17051.5|17075.5|17055.5|17075.5|17055.5|17068|17048|6
1671797100000|2022-12-23 12:05:00|17078|17058|17073|17053|17083|17063|17073|17053|12
1671797400000|2022-12-23 12:10:00|17070.5|17050.5|17053|17033|17072.3|17052.3|17053|17033|8
1671797700000|2022-12-23 12:15:00|17050.5|17030.5|17065.5|17045.5|17065.5|17045.5|17050.5|17030.5|24
1671798000000|2022-12-23 12:20:00|17063.8|17043.8|17113|17093|17113|17093|17063|17043|150
1671798300000|2022-12-23 12:25:00|17114.8|17094.8|17129|17109|17141.5|17121.5|17114.8|17094.8|44
1671798600000|2022-12-23 12:30:00|17126.5|17106.5|17114.8|17094.8|17126.5|17106.5|17114.8|17094.8|12
1671798900000|2022-12-23 12:35:00|17116.5|17096.5|17111.5|17091.5|17116.5|17096.5|17106.5|17086.5|25
1671799200000|2022-12-23 12:40:00|17109.8|17089.8|17111.5|17091.5|17111.5|17091.5|17109|17089|6
1671799500000|2022-12-23 12:45:00|17109|17089|17079|17059|17111.3|17089|17077.3|17057.3|20
1671799800000|2022-12-23 12:50:00|17074|17054|17082.4|17062.4|17082.4|17062.4|17073.2|17053.2|19
1671800100000|2022-12-23 12:55:00|17085.7|17065.7|17094|17074|17094.9|17074.9|17085.7|17065.7|15
1671800400000|2022-12-23 13:00:00|17096.5|17076.5|17125.5|17105.5|17130.5|17105.5|17056.3|17036.3|77
1671800700000|2022-12-23 13:05:00|17129.7|17109.7|17167.2|17147.2|17167.2|17147.2|17129.7|17105.5|101
1671801000000|2022-12-23 13:10:00|17169|17149|17207.2|17187.2|17208|17188|17167.2|17147.2|201
1671801300000|2022-12-23 13:15:00|17208|17188|17150.5|17130.5|17244.7|17224.7|17150.5|17130.5|279
1671801600000|2022-12-23 13:20:00|17153|17133|17175.3|17155.3|17183|17163|17150.5|17130.5|64
1671801900000|2022-12-23 13:25:00|17174.6|17154.6|17154.6|17134.6|17174.6|17154.6|17139.6|17119.6|83
1671802200000|2022-12-23 13:30:00|17136.6|17116.6|17097.1|17077.1|17136.6|17116.6|17075.3|17043.6|142
1671802500000|2022-12-23 13:35:00|17099.6|17079.6|17113|17093|17118.8|17098.8|17078.8|17058.8|75
1671802800000|2022-12-23 13:40:00|17111.3|17091.3|17039.6|17019.6|17135.3|17115.3|17039.6|17019.6|106
1671803100000|2022-12-23 13:45:00|17044.6|17024.6|17090.5|17070.5|17090.5|17070.5|17044.6|17024.6|68
1671803400000|2022-12-23 13:50:00|17093|17073|17127.2|17107.2|17127.2|17107.2|17093|17073|39
1671803700000|2022-12-23 13:55:00|17125.5|17105.5|17162.2|17142.2|17162.2|17142.2|17123.8|17103.8|82
1671804000000|2022-12-23 14:00:00|17163|17143|17238.2|17218.2|17249.9|17229.9|17163|17143|199
1671804300000|2022-12-23 14:05:00|17240.7|17220.7|17226.5|17206.5|17264|17244|17226.5|17206.5|167
1671804600000|2022-12-23 14:10:00|17224|17204|17219|17199|17240.7|17220.7|17216.5|17196.5|85
1671804900000|2022-12-23 14:15:00|17218.2|17198.2|17206.5|17186.5|17234|17214|17182.2|17162.2|38
1671805200000|2022-12-23 14:20:00|17207.2|17187.2|17186.5|17166.5|17229|17204|17184|17164|56
1671805500000|2022-12-23 14:25:00|17184.7|17164.7|17176.5|17156.5|17184.7|17164.7|17161.5|17141.5|69
1671805800000|2022-12-23 14:30:00|17179.9|17159.9|17120.5|17100.5|17180.7|17160.7|17120.5|17100.5|75
1671806100000|2022-12-23 14:35:00|17124.7|17104.7|17102.4|17082.4|17129|17109|17091.5|17071.5|117
1671806400000|2022-12-23 14:40:00|17100.7|17080.7|17144.1|17124.1|17156.3|17129.9|17100.7|17080.7|157
1671806700000|2022-12-23 14:45:00|17145.8|17125.8|17182.4|17162.4|17194.9|17174.9|17145.8|17125.8|120
1671807000000|2022-12-23 14:50:00|17179.9|17159.9|17184.9|17164.9|17194.1|17174.1|17178.2|17158.2|63
1671807300000|2022-12-23 14:55:00|17179.9|17159.9|17182.4|17162.4|17207.4|17187.4|17177.4|17157.4|62
1671807600000|2022-12-23 15:00:00|17184.9|17164.9|17184.9|17164.9|17204.1|17184.1|17182.4|17162.4|95
1671807900000|2022-12-23 15:05:00|17180.7|17160.7|17147.4|17127.4|17184.9|17164.9|17138.2|17118.2|68
1671808200000|2022-12-23 15:10:00|17145.7|17125.7|17139.9|17119.9|17167.6|17147.6|17139.9|17119.9|47
1671808500000|2022-12-23 15:15:00|17134.9|17114.9|17152.4|17132.4|17154.1|17134.1|17128.9|17108.9|103
1671808800000|2022-12-23 15:20:00|17153.2|17133.2|17175.8|17155.8|17186.6|17166.6|17153.2|17130.8|61
1671809100000|2022-12-23 15:25:00|17174.1|17154.1|17149.1|17129.1|17176.6|17156.6|17130.7|17110.7|172
1671809400000|2022-12-23 15:30:00|17150.8|17130.8|17129.1|17109.1|17167.4|17143.3|17125.8|17105.8|97
1671809700000|2022-12-23 15:35:00|17132.5|17112.5|17080.7|17060.7|17141.6|17121.6|17076.4|17056.4|82
1671810000000|2022-12-23 15:40:00|17082.4|17062.4|17089.1|17069.1|17094.1|17074.1|17079.1|17059.1|52
1671810300000|2022-12-23 15:45:00|17091.6|17071.6|17123.2|17103.2|17137.4|17112.4|17089.1|17069.1|123
1671810600000|2022-12-23 15:50:00|17124.1|17104.1|17119.1|17099.1|17124.9|17104.9|17113.2|17093.2|51
1671810900000|2022-12-23 15:55:00|17117.4|17097.4|17087.4|17067.4|17117.4|17097.4|17082.4|17062.4|67
1671811200000|2022-12-23 16:00:00|17092.4|17072.4|17097.4|17077.4|17124.9|17104.9|17085.7|17065.7|64
1671811500000|2022-12-23 16:05:00|17094.9|17074.9|17102.4|17082.4|17102.4|17082.4|17092.4|17072.4|58
1671811800000|2022-12-23 16:10:00|17100.7|17080.7|17122.4|17102.4|17139.9|17119.9|17097.4|17077.4|91
1671812100000|2022-12-23 16:15:00|17124.9|17104.9|17107.4|17087.4|17124.9|17104.9|17104.9|17084.9|97
1671812400000|2022-12-23 16:20:00|17105.7|17085.7|17082.4|17062.4|17105.7|17085.7|17075.7|17055.7|58
1671812700000|2022-12-23 16:25:00|17084.9|17064.9|17080.7|17060.7|17094.1|17074.1|17080.7|17060.7|12
1671813000000|2022-12-23 16:30:00|17084.1|17064.1|17118.3|17098.3|17119.1|17099.1|17084.1|17064.1|118
1671813300000|2022-12-23 16:35:00|17116.6|17096.6|17176.6|17156.6|17183.3|17163.3|17116.6|17094.3|135
1671813600000|2022-12-23 16:40:00|17175.8|17155.8|17175|17155|17182.5|17162.5|17173.3|17153.3|26
1671813900000|2022-12-23 16:45:00|17175.8|17155.8|17172.5|17152.5|17180|17160|17168.3|17148.3|52
1671814200000|2022-12-23 16:50:00|17174.2|17154.2|17158.3|17138.3|17194.2|17174.2|17158.3|17138.3|42
1671814500000|2022-12-23 16:55:00|17160.8|17140.8|17162.5|17142.5|17162.5|17142.5|17153.3|17133.3|24
1671814800000|2022-12-23 17:00:00|17164.2|17144.2|17171.7|17151.7|17194.2|17174.2|17164.2|17144.2|261
1671815100000|2022-12-23 17:05:00|17173.5|17153.5|17202.5|17182.5|17203.3|17183.3|17173.5|17153.5|130
1671815400000|2022-12-23 17:10:00|17203.3|17183.3|17178.3|17158.3|17207.5|17187.5|17178.3|17158.3|47
1671815700000|2022-12-23 17:15:00|17174.1|17154.1|17200.8|17180.8|17200.8|17180.8|17170.8|17150.8|100
1671816000000|2022-12-23 17:20:00|17190.6|17170.6|17184.1|17164.1|17205.8|17185.8|17184.1|17164.1|486
1671816300000|2022-12-23 17:25:00|17183.3|17163.3|17149.9|17129.9|17183.3|17163.3|17149.1|17129.1|123
1671816600000|2022-12-23 17:30:00|17147.4|17127.4|17144.9|17124.9|17159.9|17139.9|17142.4|17122.4|136
1671816900000|2022-12-23 17:35:00|17147.4|17127.4|17174.9|17154.9|17174.9|17154.9|17147.4|17127.4|27
1671817200000|2022-12-23 17:40:00|17178.3|17158.3|17187.4|17167.4|17194.9|17174.9|17178.3|17158.3|34
1671817500000|2022-12-23 17:45:00|17185.6|17165.6|17179.9|17159.9|17187.4|17167.4|17179.9|17159.9|17
1671817800000|2022-12-23 17:50:00|17177.4|17157.4|17160.8|17140.8|17182.5|17162.5|17160.8|17140.8|51
1671818100000|2022-12-23 17:55:00|17164.2|17144.2|17189.2|17169.2|17189.2|17169.2|17164.2|17144.2|22
1671818400000|2022-12-23 18:00:00|17187.5|17167.5|17164.1|17144.1|17187.5|17167.5|17164.1|17144.1|26
1671818700000|2022-12-23 18:05:00|17163.3|17143.3|17158.3|17138.3|17163.3|17143.3|17153.3|17133.3|19
1671819000000|2022-12-23 18:10:00|17160.8|17140.8|17177.5|17157.5|17177.5|17157.5|17160.8|17140.8|48
1671819300000|2022-12-23 18:15:00|17179.2|17159.2|17165.8|17145.8|17180|17160|17165.8|17145.8|20
1671819600000|2022-12-23 18:20:00|17163.3|17143.3|17137.3|17117.3|17165|17145|17137.3|17117.3|76
1671819900000|2022-12-23 18:25:00|17134.8|17114.8|17173.3|17153.3|17192.3|17167.5|17126.6|17106.6|179
1672144200000|2022-12-27 12:30:00|17006.7|16986.7|16940.3|16920.3|17055.7|17026.7|16940.3|16920.3|178
1672144500000|2022-12-27 12:35:00|16938.5|16918.5|16921.9|16901.9|16938.5|16918.5|16858.7|16838.7|185
1672144800000|2022-12-27 12:40:00|16923.5|16903.5|16892.8|16872.8|16941|16921|16889.4|16869.4|62
1672145100000|2022-12-27 12:45:00|16895.3|16875.3|16921.9|16901.9|16929.4|16906.9|16892.8|16872.8|55
1672145400000|2022-12-27 12:50:00|16913.7|16893.7|16884.4|16864.4|16913.7|16893.7|16881.9|16861.9|56
1672145700000|2022-12-27 12:55:00|16882.8|16862.8|16867.8|16847.8|16882.8|16862.8|16847.8|16827.8|95
1672146000000|2022-12-27 13:00:00|16872.8|16852.8|16943.5|16923.5|16949.2|16929.2|16870.3|16850.3|191
1672146300000|2022-12-27 13:05:00|16938.5|16918.5|16906|16886|16947.6|16927.6|16896|16876|143
1672146600000|2022-12-27 13:10:00|16907.6|16887.6|16948.5|16928.5|16948.5|16928.5|16883.5|16863.5|109
1672146900000|2022-12-27 13:15:00|16951|16931|16936.9|16916.9|16953.5|16933.5|16901|16875.1|57
1672147200000|2022-12-27 13:20:00|16936|16916|16938.5|16918.5|16954.4|16934.4|16921|16896|57
1672147500000|2022-12-27 13:25:00|16933.5|16913.5|16923.5|16903.5|16933.5|16913.5|16885.3|16865.3|55
1672147800000|2022-12-27 13:30:00|16993.5|16933.5|17001.7|16981.7|17006|16986|16964.4|16931.7|143
1672148100000|2022-12-27 13:35:00|16996.7|16976.7|17052.5|17032.5|17052.5|17032.5|16961.7|16941.7|154
1672148400000|2022-12-27 13:40:00|17053.3|17033.3|16960.8|16940.8|17055|17035|16960.8|16940.8|91
1672148700000|2022-12-27 13:45:00|16949.4|16929.4|16910.7|16890.7|16949.4|16929.4|16910.7|16890.7|116
1672149000000|2022-12-27 13:50:00|16915|16895|16999.8|16979.8|16999.8|16979.8|16915|16895|76
1672149300000|2022-12-27 13:55:00|16998.2|16978.2|16972.5|16952.5|16998.2|16978.2|16950|16930|46
1672149600000|2022-12-27 14:00:00|16970.8|16950.8|16967.5|16947.5|16974.8|16952.5|16937.5|16904.2|75
1672149900000|2022-12-27 14:05:00|16964.2|16944.2|16891.7|16871.7|16964.2|16944.2|16887.6|16867.6|177
1672150200000|2022-12-27 14:10:00|16892.6|16872.6|16904.2|16884.2|16909.2|16889.2|16889.2|16869.2|34
1672150500000|2022-12-27 14:15:00|16902.6|16882.6|16899.2|16879.2|16920.1|16890.1|16894.2|16874.2|43
1672150800000|2022-12-27 14:20:00|16897.6|16877.6|16908.5|16888.5|16920.1|16900.1|16890.1|16870.1|56
1672151100000|2022-12-27 14:25:00|16906.9|16886.9|16922.8|16902.8|16922.8|16902.8|16888.6|16868.6|63
1672151400000|2022-12-27 14:30:00|16924.4|16904.4|16904.4|16884.4|16946.9|16920.1|16900.3|16880.3|50
1672151700000|2022-12-27 14:35:00|16899.4|16879.4|16917.8|16877.8|16917.8|16884.4|16897|16876.9|56
1672152000000|2022-12-27 14:40:00|16919.4|16879.4|16920.3|16900.3|16960.3|16940.3|16912.8|16877.8|76
1672152300000|2022-12-27 14:45:00|16918.6|16898.6|16953.6|16933.6|16960.3|16940.3|16914.5|16894.5|33
1672152600000|2022-12-27 14:50:00|16950.3|16930.3|16930.3|16910.3|16950.3|16930.3|16924.4|16904.4|21
1672152900000|2022-12-27 14:55:00|16934.4|16914.4|16970.1|16950.1|16970.1|16950.1|16934.4|16914.4|66
1672153200000|2022-12-27 15:00:00|16971|16951|16986.7|16966.7|16989.2|16969.2|16966|16946|74
1672153500000|2022-12-27 15:05:00|16989.2|16969.2|17020.8|17000.8|17020.8|17000.8|16980.1|16960.1|112
1672153800000|2022-12-27 15:10:00|17023.3|17003.3|16948.5|16928.5|17026.7|17006.7|16948.5|16928.5|56
1672154100000|2022-12-27 15:15:00|16947.6|16927.6|16931|16911|16947.6|16927.6|16917.6|16897.6|95
1672154400000|2022-12-27 15:20:00|16928.5|16908.5|16887|16867|16928.5|16908.5|16887|16867|102
1672154700000|2022-12-27 15:25:00|16887.9|16867.9|16871|16851|16887.9|16867.9|16840.4|16820.4|440
1672155000000|2022-12-27 15:30:00|16869.4|16849.4|16876|16856|16881|16861|16866.9|16846.9|28
1672155300000|2022-12-27 15:35:00|16871.9|16851.9|16855.2|16835.2|16879.4|16859.4|16855.2|16835.2|78
1672155600000|2022-12-27 15:40:00|16853.6|16833.6|16850.2|16830.2|16857|16837|16839.5|16819.5|109
1672155900000|2022-12-27 15:45:00|16853.8|16833.8|16864.4|16844.4|16866.1|16846.1|16853.8|16833.8|18
1672156200000|2022-12-27 15:50:00|16862.7|16842.7|16856.1|16836.1|16863.6|16843.6|16854.4|16834.4|23
1672156500000|2022-12-27 15:55:00|16857.7|16837.7|16844.5|16824.5|16860.2|16840.2|16843.6|16823.6|24
1672156800000|2022-12-27 16:00:00|16842.9|16822.9|16757|16737|16842.9|16822.9|16746.3|16726.3|370
1672157100000|2022-12-27 16:05:00|16752.9|16732.9|16717.9|16697.9|16752.9|16732.9|16703.1|16683.1|153
1672157400000|2022-12-27 16:10:00|16716.3|16696.3|16704.7|16684.7|16752.9|16732.9|16702.3|16682.3|148
1672157700000|2022-12-27 16:15:00|16706.3|16686.3|16746.3|16726.3|16750.4|16730.4|16706.3|16686.3|119
1672158000000|2022-12-27 16:20:00|16743.8|16723.8|16728.8|16708.8|16746.3|16726.3|16716.3|16696.3|121
1672158300000|2022-12-27 16:25:00|16727.2|16707.2|16707.2|16687.2|16753.8|16733.8|16704|16684|156
1672158600000|2022-12-27 16:30:00|16708.1|16688.1|16660.7|16640.7|16713.1|16693.1|16655.7|16635.7|125
1672158900000|2022-12-27 16:35:00|16659.8|16639.8|16696.3|16676.3|16696.3|16676.3|16657.3|16637.3|196
1672159200000|2022-12-27 16:40:00|16701.3|16681.3|16729.5|16709.5|16737|16717|16701.3|16681.3|96
1672159500000|2022-12-27 16:45:00|16724.5|16704.5|16697.2|16677.2|16728.6|16708.6|16697.2|16677.2|61
1672159800000|2022-12-27 16:50:00|16694.5|16674.5|16720.4|16700.4|16725.6|16705.6|16648.8|16628.8|150
1672160100000|2022-12-27 16:55:00|16717.9|16697.9|16659.7|16639.7|16736.3|16716.3|16659.7|16639.7|166
1672160400000|2022-12-27 17:00:00|16658.1|16638.1|16676.3|16656.3|16698.8|16678.8|16647.2|16627.2|89
1672160700000|2022-12-27 17:05:00|16679.7|16659.7|16657.2|16637.2|16679.7|16659.7|16655.6|16635.6|85
1672161000000|2022-12-27 17:10:00|16655.6|16635.6|16618.8|16598.8|16655.6|16635.6|16616.3|16596.3|134
1672161300000|2022-12-27 17:15:00|16617.9|16597.9|16597.2|16577.2|16617.9|16597.9|16578.9|16558.9|296
1672161600000|2022-12-27 17:20:00|16602|16582|16706.3|16686.3|16711.3|16691.3|16602|16582|569
1672161900000|2022-12-27 17:25:00|16704.7|16684.7|16691.3|16671.3|16704.7|16684.7|16676.3|16656.3|127
1672162200000|2022-12-27 17:30:00|16693.8|16673.8|16677.2|16657.2|16693.8|16673.8|16676.3|16656.3|63
1672162500000|2022-12-27 17:35:00|16675.6|16655.6|16706.1|16686.1|16708.6|16688.6|16674.7|16654.7|97
1672162800000|2022-12-27 17:40:00|16704.5|16684.5|16707.9|16687.9|16712|16692|16704.5|16684.5|35
1672163100000|2022-12-27 17:45:00|16707|16687|16705.4|16685.4|16707|16687|16695.4|16675.4|46
1672163400000|2022-12-27 17:50:00|16702.9|16682.9|16688.8|16668.8|16707|16687|16684.7|16664.7|54
1672163700000|2022-12-27 17:55:00|16687.2|16667.2|16703.8|16683.8|16707.9|16687.9|16687.2|16667.2|43
1672164000000|2022-12-27 18:00:00|16706.3|16686.3|16711.3|16691.3|16712.2|16692.2|16703.8|16683.8|52
1672164300000|2022-12-27 18:05:00|16708.8|16688.8|16723.8|16703.8|16726.3|16706.3|16708.8|16688.8|26
1672164600000|2022-12-27 18:10:00|16724.7|16704.7|16724.5|16704.5|16727.9|16707.9|16724.5|16704.5|37
1672164900000|2022-12-27 18:15:00|16722|16702|16714.5|16694.5|16722|16702|16702|16682|49
1672165200000|2022-12-27 18:20:00|16716.1|16696.1|16678.9|16658.9|16720.4|16700.4|16678.1|16658.1|50
1672165500000|2022-12-27 18:25:00|16673.8|16653.8|16681.3|16641.3|16688.9|16668.8|16669.7|16641.3|66
1672218900000|2022-12-28 09:15:00|16724.3|16704.3|16752.5|16732.5|16800.2|16772.7|16722.7|16702.7|125
1672219200000|2022-12-28 09:20:00|16749.3|16729.3|16696.8|16676.8|16749.3|16729.3|16696.8|16676.8|37
1672219500000|2022-12-28 09:25:00|16694.3|16674.3|16722.5|16702.5|16722.5|16702.5|16691.8|16671.8|28
1672219800000|2022-12-28 09:30:00|16725|16705|16739.1|16719.1|16739.1|16719.1|16720.9|16700.9|37
1672220100000|2022-12-28 09:35:00|16735.9|16715.9|16723.4|16703.4|16743.4|16723.4|16718.4|16698.4|17
1672220400000|2022-12-28 09:40:00|16720.9|16700.9|16734.1|16714.1|16747.5|16727.5|16720.9|16700.9|32
1672220700000|2022-12-28 09:45:00|16730.9|16710.9|16735|16715|16735|16715|16722.5|16702.5|6
1672221000000|2022-12-28 09:50:00|16752.3|16732.3|16782.5|16762.5|16782.5|16762.5|16752.3|16732.3|29
1672221300000|2022-12-28 09:55:00|16785|16765|16795.7|16775.7|16795.7|16775.7|16770.9|16750.9|59
1672221600000|2022-12-28 10:00:00|16797.3|16777.3|16800.7|16780.7|16803.2|16783.2|16791.6|16771.6|43
1672221900000|2022-12-28 10:05:00|16799.8|16779.8|16793.2|16773.2|16805.7|16785.7|16784.1|16764.1|28
1672222200000|2022-12-28 10:10:00|16794.8|16774.8|16798.2|16778.2|16798.2|16778.2|16794.8|16774.8|6
1672222500000|2022-12-28 10:15:00|16799.8|16779.8|16799.1|16779.1|16803.2|16783.2|16796.6|16776.6|13
1672222800000|2022-12-28 10:20:00|16801.6|16781.6|16751.6|16731.6|16802.5|16782.5|16751.6|16731.6|28
1672223100000|2022-12-28 10:25:00|16750.7|16730.7|16748.2|16728.2|16750.7|16730.7|16747.3|16727.3|6
1672223400000|2022-12-28 10:30:00|16746.6|16726.6|16723.2|16703.2|16746.6|16726.6|16723.2|16703.2|17
1672223700000|2022-12-28 10:35:00|16718.2|16698.2|16715.7|16695.7|16721.4|16701.4|16713.2|16693.2|20
1672224000000|2022-12-28 10:40:00|16717.3|16697.3|16745.7|16725.7|16750.7|16730.7|16717.3|16697.3|12
1672224300000|2022-12-28 10:45:00|16748.2|16728.2|16765.7|16745.7|16773.2|16753.2|16748.2|16728.2|19
1672224600000|2022-12-28 10:50:00|16768.2|16748.2|16783.2|16763.2|16783.2|16763.2|16768.2|16748.2|14
1672224900000|2022-12-28 10:55:00|16780.7|16760.7|16798.2|16778.2|16798.2|16778.2|16780.7|16760.7|18
1672225200000|2022-12-28 11:00:00|16800.7|16780.7|16795.7|16775.7|16800.7|16780.7|16795.7|16775.7|17
1672225500000|2022-12-28 11:05:00|16798.2|16778.2|16848.2|16828.2|16848.2|16828.2|16795.7|16775.7|15
1672225800000|2022-12-28 11:10:00|16850.7|16830.7|16845.7|16825.7|16850.7|16830.7|16840.7|16820.7|58
1672226100000|2022-12-28 11:15:00|16848.2|16828.2|16815.7|16795.7|16848.2|16828.2|16815.7|16795.7|29
1672226400000|2022-12-28 11:20:00|16818.2|16798.2|16818.2|16798.2|16820.7|16800.7|16815.7|16795.7|15
1672226700000|2022-12-28 11:25:00|||||||||25
1672227000000|2022-12-28 11:30:00|16815.7|16795.7|16823.2|16803.2|16828.2|16808.2|16815.7|16795.7|10
1672227300000|2022-12-28 11:35:00|16828.2|16808.2|16836.6|16816.6|16838.2|16818.2|16828.2|16808.2|7
1672227600000|2022-12-28 11:40:00|16830.7|16810.7|16839.8|16819.8|16839.8|16819.8|16813.2|16793.2|19
1672227900000|2022-12-28 11:45:00|16840.7|16820.7|16835.7|16815.7|16845.7|16825.7|16835.7|16815.7|9
1672228200000|2022-12-28 11:50:00|16838.2|16818.2|16836.6|16816.6|16845.7|16825.7|16835.7|16815.7|12
1672228500000|2022-12-28 11:55:00|16838.2|16818.2|16839.1|16819.1|16840.7|16820.7|16838.2|16818.2|10
1672228800000|2022-12-28 12:00:00|16840.7|16820.7|16835.7|16815.7|16843.2|16823.2|16835.7|16815.7|12
1672229100000|2022-12-28 12:05:00|16837.3|16817.3|16838.2|16818.2|16843.2|16823.2|16835.7|16815.7|14
1672229400000|2022-12-28 12:10:00|16843.2|16823.2|16843.2|16823.2|16843.2|16823.2|16838.2|16818.2|25
1672229700000|2022-12-28 12:15:00|16844.8|16824.8|16875.7|16855.7|16875.7|16855.7|16844.8|16824.8|108
1672230000000|2022-12-28 12:20:00|16877.3|16857.3|16885.7|16865.7|16885.7|16865.7|16877.3|16857.3|23
1672230300000|2022-12-28 12:25:00|16880|16860|16848.2|16828.2|16880|16860|16848.2|16828.2|16
1672230600000|2022-12-28 12:30:00|16846.6|16826.6|16848.2|16828.2|16848.2|16828.2|16843.2|16823.2|13
1672230900000|2022-12-28 12:35:00|16851.3|16831.3|16863.2|16843.2|16863.2|16843.2|16851.3|16831.3|15
1672231200000|2022-12-28 12:40:00|16865.7|16845.7|16883.2|16863.2|16883.2|16863.2|16862.5|16842.5|21
1672231500000|2022-12-28 12:45:00|16881.6|16861.6|16868.2|16848.2|16881.6|16861.6|16860.7|16840.7|106
1672231800000|2022-12-28 12:50:00|16869.7|16849.7|16878.2|16858.2|16885.7|16865.7|16860.7|16840.7|42
1672232100000|2022-12-28 12:55:00|16875.7|16855.7|16863.2|16843.2|16877.2|16857.2|16863.2|16843.2|41
1672232400000|2022-12-28 13:00:00|16861.6|16841.6|16989.1|16969.1|16993.2|16973.2|16861.6|16841.6|416
1672232700000|2022-12-28 13:05:00|16991.6|16971.6|16945|16925|16994.1|16974.1|16942.5|16922.5|163
1672233000000|2022-12-28 13:10:00|16947.5|16927.5|17003.2|16983.2|17063.8|17043.8|16945|16925|341
1672233300000|2022-12-28 13:15:00|17006.3|16986.3|16993.2|16973.2|17045.7|17025.7|16993.2|16973.2|113
1672233600000|2022-12-28 13:20:00|16988.2|16968.2|17000.6|16980.6|17014.7|16994.7|16962.5|16942.5|105
1672233900000|2022-12-28 13:25:00|17003.1|16983.1|17032.5|17012.5|17063.1|17043.1|17003.1|16983.1|119
1672234200000|2022-12-28 13:30:00|17031.6|17011.6|17084.1|17064.1|17087.5|17067.5|17030|17010|282
1672234500000|2022-12-28 13:35:00|17088.1|17068.1|17114.7|17094.7|17156.6|17134.5|17088.1|17068.1|176
1672234800000|2022-12-28 13:40:00|17107.2|17087.2|17055.6|17035.6|17123.1|17103.1|17053.1|17033.1|126
1672235100000|2022-12-28 13:45:00|17053.1|17033.1|17018.1|16998.1|17053.1|17033.1|17018.1|16998.1|49
1672235400000|2022-12-28 13:50:00|17019.7|16999.7|17035.6|17015.6|17040.6|17020.6|17018.1|16998.1|52
1672235700000|2022-12-28 13:55:00|17036.6|17016.6|17043.1|17023.1|17045.6|17025.6|17033.1|17013.1|54
1672236000000|2022-12-28 14:00:00|17040.6|17020.6|17035.6|17015.6|17065.6|17045.6|17035.6|17015.6|125
1672236300000|2022-12-28 14:05:00|17034.1|17014.1|16962.5|16942.5|17034.1|17014.1|16960.6|16940.6|90
1672236600000|2022-12-28 14:10:00|16961.6|16941.6|17008.1|16988.1|17033.8|17013.8|16960|16935.6|135
1672236900000|2022-12-28 14:15:00|17003.1|16983.1|17068.1|17048.1|17068.1|17048.1|17001.6|16981.6|66
1672237200000|2022-12-28 14:20:00|17070.6|17050.6|17048.1|17028.1|17092.2|17072.2|17043.1|17023.1|84
1672237500000|2022-12-28 14:25:00|17046.3|17026.3|17075.4|17055.4|17086.3|17066.3|17040|17020|92
1672237800000|2022-12-28 14:30:00|17076.3|17056.3|17130.4|17110.4|17130.4|17110.4|17076.3|17056.3|147
1672238100000|2022-12-28 14:35:00|17131.3|17111.3|17111.3|17091.3|17148.8|17128.8|17111.3|17091.3|274
1672238400000|2022-12-28 14:40:00|17108.8|17088.8|17091.3|17071.3|17128.8|17108.8|17088.8|17068.8|115
1672238700000|2022-12-28 14:45:00|17088.8|17068.8|17018.8|16998.8|17088.8|17068.8|17018.8|16998.8|156
1672239000000|2022-12-28 14:50:00|17017.9|16997.9|17023.1|17003.1|17043.8|17023.8|16989.3|16969.3|148
1672239300000|2022-12-28 14:55:00|17021.5|17001.5|17018.8|16998.8|17025.4|17005.4|17003.1|16983.1|65
1672239600000|2022-12-28 15:00:00|17016.3|16996.3|16881.5|16861.5|17016.3|16996.3|16881.5|16861.5|240
1672239900000|2022-12-28 15:05:00|16880.6|16860.6|16976.3|16956.3|16988.8|16968.8|16880.6|16860.6|132
1672240200000|2022-12-28 15:10:00|16980.4|16960.4|17046.3|17026.3|17046.3|17026.3|16976.3|16956.3|73
1672240500000|2022-12-28 15:15:00|17047.9|17027.9|17060.4|17040.4|17060.4|17040.4|17032.9|17012.9|74
1672240800000|2022-12-28 15:20:00|17063.8|17043.8|17101.3|17081.3|17103.8|17083.8|17063.8|17043.8|112
1672241100000|2022-12-28 15:25:00|17103.8|17083.8|17063.8|17043.8|17122.2|17102.2|17058.8|17037.9|91
1672241400000|2022-12-28 15:30:00|17065.4|17045.4|17107.9|17087.9|17107.9|17087.9|17065.4|17045.4|104
1672241700000|2022-12-28 15:35:00|17118.8|17098.8|17097.2|17077.2|17128.8|17108.8|17083.8|17063.8|72
1672242000000|2022-12-28 15:40:00|17094|17074|17093.8|17073.8|17096.3|17076.3|17083.8|17063.8|56
1672242300000|2022-12-28 15:45:00|17096.3|17076.3|17101.3|17081.3|17112|17092|17096.3|17076.3|59
1672242600000|2022-12-28 15:50:00|17099.7|17079.7|17083.8|17063.8|17111.3|17091.3|17081.3|17061.3|60
1672242900000|2022-12-28 15:55:00|17088.8|17068.8|17096.3|17076.3|17111.3|17091.3|17081.3|17061.3|114
1672243200000|2022-12-28 16:00:00|17098.8|17078.8|17271|17251|17288.5|17268.5|17098.8|17078.8|466
1672243500000|2022-12-28 16:05:00|17272|17252|17259.4|17239.4|17299.4|17279.4|17250.4|17230.4|393
1672243800000|2022-12-28 16:10:00|17261.3|17241.3|17294.4|17274.4|17298.5|17278.5|17261.3|17241.3|193
1672244100000|2022-12-28 16:15:00|17291.9|17271.9|17304.4|17284.4|17329.4|17309.4|17286.9|17266.9|303
1672244400000|2022-12-28 16:20:00|17301.9|17281.9|17306.3|17286.3|17326|17306|17284.4|17264.4|168
1672244700000|2022-12-28 16:25:00|17307.9|17287.9|17331.9|17311.9|17339.4|17319.4|17306.9|17286.9|243
1672245000000|2022-12-28 16:30:00|17330.4|17310.4|17395.1|17375.1|17400.1|17380.1|17324.4|17304.4|309
1672245300000|2022-12-28 16:35:00|17400.1|17380.1|17442.6|17422.6|17479.2|17452.6|17393.5|17373.5|501
1672245600000|2022-12-28 16:40:00|17445.1|17425.1|17407.6|17387.6|17475.1|17455.1|17407.6|17387.6|428
1672245900000|2022-12-28 16:45:00|17408.5|17388.5|17370.4|17350.4|17414.2|17394.2|17364.4|17344.4|251
1672246200000|2022-12-28 16:50:00|17371.9|17351.9|17373.8|17353.8|17376.3|17356.3|17365.4|17345.4|211
1672246500000|2022-12-28 16:55:00|17376.3|17356.3|17366.9|17346.9|17376.3|17356.3|17356.9|17336.9|178
1672246800000|2022-12-28 17:00:00|17369.4|17349.4|17333.8|17313.8|17374.4|17354.4|17330.3|17310.3|189
1672247100000|2022-12-28 17:05:00|17332.2|17312.2|17333.8|17313.8|17336.3|17316.3|17321.3|17301.3|170
1672247400000|2022-12-28 17:10:00|17334.7|17314.7|17344.4|17324.4|17356.9|17336.9|17320.3|17300.3|165
1672247700000|2022-12-28 17:15:00|17341.9|17321.9|17371.9|17351.9|17389.4|17369.4|17336.9|17316.9|162
1672248000000|2022-12-28 17:20:00|17374.4|17354.4|17311.3|17291.3|17387.6|17367.6|17308.8|17288.8|706
1672248300000|2022-12-28 17:25:00|17310.3|17290.3|17331.9|17311.9|17331.9|17311.9|17291.3|17271.3|219
1672248600000|2022-12-28 17:30:00|17334.4|17314.4|17288.8|17268.8|17343.8|17323.8|17288.8|17268.8|377
1672248900000|2022-12-28 17:35:00|17291.3|17271.3|17316.3|17296.3|17322.8|17302.8|17288.8|17268.8|133
1672249200000|2022-12-28 17:40:00|17314.7|17294.7|17313.8|17293.8|17318.8|17298.8|17302.8|17282.8|131
1672249500000|2022-12-28 17:45:00|17312.2|17292.2|17317.8|17297.8|17317.8|17297.8|17303.8|17283.8|39
1672249800000|2022-12-28 17:50:00|17321.3|17301.3|17336.2|17316.2|17336.2|17316.2|17321.3|17301.3|42
1672250100000|2022-12-28 17:55:00|17334.7|17314.7|17337.2|17317.2|17364.4|17344.4|17333.7|17313.7|149
1672250400000|2022-12-28 18:00:00|17338.7|17318.7|17325.6|17305.6|17339.7|17319.7|17325.6|17305.6|112
1672250700000|2022-12-28 18:05:00|17324|17304|17324.9|17304.9|17325.6|17305.6|17313.1|17293.1|78
1672251000000|2022-12-28 18:10:00|17322.4|17302.4|17302.4|17282.4|17322.4|17302.4|17299|17279|35
1672251300000|2022-12-28 18:15:00|17304|17284|17339|17319|17340.6|17320.6|17304|17284|103
1672251600000|2022-12-28 18:20:00|17338.1|17318.1|17324.9|17304.9|17343.1|17323.1|17319.9|17299.9|130
1672251900000|2022-12-28 18:25:00|17326.5|17306.5|17365.6|17305.6|17370.6|17338.1|17326.5|17305.6|133
1672305300000|2022-12-29 09:15:00|17286.9|17266.9|17282.9|17262.9|17286.9|17266.9|17223.8|17195.4|103
1672305600000|2022-12-29 09:20:00|17284.4|17264.4|17291.9|17271.9|17297.9|17277.9|17282.9|17262.9|41
1672305900000|2022-12-29 09:25:00|17294.4|17274.4|17311.9|17291.9|17313.5|17293.5|17294.4|17274.4|21
1672306200000|2022-12-29 09:30:00|17311|17291|17308.5|17288.5|17311|17291|17301|17281|11
1672306500000|2022-12-29 09:35:00|17311|17291|17306.3|17266.3|17311|17291|17301|17264.7|17
1672306800000|2022-12-29 09:40:00|17301.9|17261.9|17303.5|17263.5|17303.5|17263.5|17301.9|17261.9|0
1672307100000|2022-12-29 09:45:00|17301|17261|17262.8|17242.8|17301|17265|17260.3|17240.3|7
1672307400000|2022-12-29 09:50:00|17260.3|17240.3|17262.8|17242.8|17262.8|17242.8|17245.3|17225.3|21
1672307700000|2022-12-29 09:55:00|17264.4|17244.4|17251.9|17231.9|17270.3|17250.3|17251.9|17231.9|15
1672308000000|2022-12-29 10:00:00|17253.5|17233.5|17268.5|17248.5|17269.4|17249.4|17253.5|17233.5|8
1672308300000|2022-12-29 10:05:00|17266.9|17246.9|17271|17251|17271.9|17251.9|17254.4|17234.4|16
1672308600000|2022-12-29 10:10:00|17267.8|17247.8|17238.8|17218.8|17267.8|17247.8|17238.8|17218.8|34
1672308900000|2022-12-29 10:15:00|17239.7|17219.7|17245.3|17225.3|17247.8|17227.8|17239.7|17219.7|14
1672309200000|2022-12-29 10:20:00|17242.8|17222.8|17237.8|17217.8|17242.8|17222.8|17208.8|17188.8|65
1672309500000|2022-12-29 10:25:00|17239.4|17219.4|17272.8|17252.8|17277.8|17257.8|17239.4|17219.4|38
1672309800000|2022-12-29 10:30:00|17271.3|17251.3|17255.3|17235.3|17271.3|17251.3|17255.3|17235.3|15
1672310100000|2022-12-29 10:35:00|17257.8|17237.8|17267.8|17247.8|17268.8|17248.8|17257.8|17237.8|17
1672310400000|2022-12-29 10:40:00|17265.3|17245.3|17270.3|17250.3|17275.3|17255.3|17265.3|17245.3|34
1672310700000|2022-12-29 10:45:00|17285.3|17245.3|17283.5|17263.5|17287.5|17267.5|17266.9|17245.3|65
1672311000000|2022-12-29 10:50:00|17281|17261|17273.5|17253.5|17281|17261|17266|17246|15
1672311300000|2022-12-29 10:55:00|17276|17256|17273.5|17253.5|17276|17256|17273.5|17253.5|17
1672311600000|2022-12-29 11:00:00|17271.9|17251.9|17237.8|17217.8|17271.9|17251.9|17237.8|17217.8|9
1672311900000|2022-12-29 11:05:00|17236.3|17216.3|17232.8|17212.8|17236.3|17216.3|17232.8|17212.8|5
1672312200000|2022-12-29 11:10:00|17227.8|17207.8|17220.3|17200.3|17227.8|17207.8|17217.8|17197.8|22
1672312500000|2022-12-29 11:15:00|17212.8|17192.8|17142.8|17122.8|17212.8|17192.8|17128.8|17108.8|101
1672312800000|2022-12-29 11:20:00|17143.8|17123.8|17146.9|17126.9|17146.9|17126.9|17136.3|17116.3|20
1672313100000|2022-12-29 11:25:00|17146|17126|17067.2|17047.2|17147.8|17127.8|17064.7|17044.7|81
1672313400000|2022-12-29 11:30:00|17065.6|17045.6|17017.2|16997.2|17065.6|17045.6|17017.2|16997.2|102
1672313700000|2022-12-29 11:35:00|17020.3|17000.3|17051.3|17031.3|17051.3|17031.3|17006.3|16986.3|211
1672314000000|2022-12-29 11:40:00|17052.2|17032.2|17089.7|17069.7|17107.2|17087.2|17052.2|17023.4|80
1672314300000|2022-12-29 11:45:00|17087.2|17067.2|17087.2|17067.2|17107.2|17081.3|17072.2|17047.2|27
1672314600000|2022-12-29 11:50:00|17102.2|17082.2|17113.4|17093.4|17136.6|17111.9|17075.3|17055.3|105
1672314900000|2022-12-29 11:55:00|17110.3|17090.3|17110.3|17090.3|17133.4|17113.4|17105.9|17085.9|20
1672315200000|2022-12-29 12:00:00|17107.8|17087.8|17095.3|17075.3|17122.2|17099.4|17092.8|17072.8|21
1672315500000|2022-12-29 12:05:00|17097.8|17077.8|17139.4|17119.4|17139.4|17119.4|17097.8|17077.8|7
1672315800000|2022-12-29 12:10:00|17142.5|17122.5|17151.6|17131.6|17173.4|17153.4|17142.5|17122.5|25
1672316100000|2022-12-29 12:15:00|17163.4|17143.4|17170.9|17150.9|17175|17155|17163.4|17143.4|10
1672316400000|2022-12-29 12:20:00|17167.8|17147.8|17175.9|17155.9|17176.6|17156.6|17163.4|17143.4|13
1672316700000|2022-12-29 12:25:00|17170.9|17150.9|17183.4|17163.4|17195.9|17175.9|17170.9|17150.9|29
1672317000000|2022-12-29 12:30:00|17181.9|17161.9|17170.6|17150.6|17185.9|17165.9|17170.6|17150.6|12
1672317300000|2022-12-29 12:35:00|17171.6|17151.6|17140.9|17120.9|17171.6|17151.6|17140.9|17120.9|34
1672317600000|2022-12-29 12:40:00|17138.4|17118.4|17137.5|17117.5|17138.4|17118.4|17115.9|17095.9|40
1672317900000|2022-12-29 12:45:00|17138.4|17118.4|17140.9|17120.9|17148.4|17128.4|17135.9|17115.9|17
1672318200000|2022-12-29 12:50:00|17144.1|17124.1|17173.4|17153.4|17173.4|17153.4|17144.1|17124.1|18
1672318500000|2022-12-29 12:55:00|17170.9|17150.9|17169.4|17149.4|17190.9|17170.9|17168.4|17148.4|62
1672318800000|2022-12-29 13:00:00|17168.4|17148.4|17210.9|17190.9|17245.9|17225.9|17168.4|17148.4|159
1672319100000|2022-12-29 13:05:00|17209|17189|17187.8|17167.8|17209|17189|17151.2|17131.2|71
1672319400000|2022-12-29 13:10:00|17189.4|17169.4|17174.4|17154.4|17195|17175|17164.4|17144.4|56
1672319700000|2022-12-29 13:15:00|17182.5|17162.5|17197.5|17177.5|17208.4|17188.4|17171.9|17151.9|59
1672320000000|2022-12-29 13:20:00|17202.5|17182.5|17249|17229|17259|17239|17202.5|17182.5|67
1672320300000|2022-12-29 13:25:00|17251.5|17231.5|17205|17185|17278.1|17258.1|17204|17184|107
1672320600000|2022-12-29 13:30:00|17212.5|17192.5|17207.5|17187.5|17243.4|17223.4|17196.5|17176.5|141
1672320900000|2022-12-29 13:35:00|17209|17189|17162.5|17142.5|17215|17195|17162.5|17142.5|78
1672321200000|2022-12-29 13:40:00|17160|17140|17088.4|17068.4|17160|17140|17086.9|17066.9|127
1672321500000|2022-12-29 13:45:00|17115|17095|17076.9|17056.9|17128.1|17108.1|17070.9|17050.9|94
1672321800000|2022-12-29 13:50:00|17072.8|17052.8|17078.7|17058.7|17078.7|17058.7|17042.8|17022.8|174
1672322100000|2022-12-29 13:55:00|17077.2|17057.2|17147.8|17127.8|17154.3|17134.3|17076.2|17056.2|106
1672322400000|2022-12-29 14:00:00|17149.3|17129.3|17102.8|17082.8|17161.5|17141.5|17094.7|17074.7|121
1672322700000|2022-12-29 14:05:00|17105.9|17085.9|17118.7|17098.7|17161.8|17141.8|17105.6|17085.6|127
1672323000000|2022-12-29 14:10:00|17119.7|17099.7|17131.8|17111.8|17142.8|17122.8|17105.6|17085.6|98
1672323300000|2022-12-29 14:15:00|17130.9|17110.9|17117.8|17097.8|17151.2|17131.2|17099.7|17079.7|59
1672323600000|2022-12-29 14:20:00|17120.3|17100.3|17131.2|17111.2|17131.8|17111.8|17095.3|17075.3|67
1672323900000|2022-12-29 14:25:00|17130.3|17110.3|17103.4|17063.4|17130.9|17110.9|17095.9|17063.4|58
1672324200000|2022-12-29 14:30:00|17095|17075|17115.3|17095.3|17120.3|17100.3|17085.3|17065.3|92
1672324500000|2022-12-29 14:35:00|17116.8|17096.8|17145.3|17125.3|17155|17135|17107.8|17087.8|66
1672324800000|2022-12-29 14:40:00|17146.8|17126.8|17147.8|17127.8|17184.3|17164.3|17135.3|17115.3|86
1672325100000|2022-12-29 14:45:00|17146.2|17126.2|17102.8|17082.8|17157.2|17126.2|17082.8|17062.8|98
1672325400000|2022-12-29 14:50:00|17097.8|17077.8|17099.7|17079.7|17102.8|17082.8|17064.7|17044.7|115
1672325700000|2022-12-29 14:55:00|17103.7|17083.7|17072.8|17052.8|17107.8|17087.8|17064.7|17044.7|192
1672326000000|2022-12-29 15:00:00|17066.2|17046.2|17079.3|17059.3|17110.3|17090.3|17058.7|17038.7|80
1672326300000|2022-12-29 15:05:00|17080.9|17060.9|17055.3|17035.3|17092.8|17072.8|17052.8|17032.8|68
1672326600000|2022-12-29 15:10:00|17052.8|17032.8|17032.8|17012.8|17103.1|17077.8|17029.7|17009.7|152
1672326900000|2022-12-29 15:15:00|17033.7|17013.7|17049.7|17029.7|17061.2|17029.7|16988.1|16968.1|151
1672327200000|2022-12-29 15:20:00|17052.8|17032.8|17029.6|17009.6|17072.8|17052.8|17022.1|17002.1|139
1672327500000|2022-12-29 15:25:00|17027.1|17007.1|17011.2|16991.2|17051.2|17031.2|16994.6|16974.6|203
1672327800000|2022-12-29 15:30:00|17009.3|16989.3|17011.8|16991.8|17011.8|16991.8|16979.6|16959.6|90
1672328100000|2022-12-29 15:35:00|17013.4|16993.4|17006.2|16986.2|17027.8|17007.8|16997.8|16977.8|43
1672328400000|2022-12-29 15:40:00|17005.3|16985.3|17017.8|16997.8|17017.8|16997.8|16980.3|16960.3|107
1672328700000|2022-12-29 15:45:00|17020.9|17000.9|17017.8|16997.8|17022.8|17002.8|16991.2|16971.2|67
1672329000000|2022-12-29 15:50:00|17019.3|16999.3|16995.3|16975.3|17025.3|17005.3|16970.6|16950.6|198
1672329300000|2022-12-29 15:55:00|16993.7|16973.7|17000.3|16980.3|17000.3|16980.3|16955.3|16935.3|328
1672329600000|2022-12-29 16:00:00|16997.8|16977.8|17018.7|16998.7|17040.3|17017.8|16995.3|16975.3|53
1672329900000|2022-12-29 16:05:00|17017.8|16997.8|16999.3|16979.3|17022.8|17002.8|16988.7|16968.7|99
1672330200000|2022-12-29 16:10:00|16997.8|16977.8|17000.3|16980.3|17025.3|17002.8|16993.7|16973.7|35
1672330500000|2022-12-29 16:15:00|16997.8|16977.8|16989.3|16969.3|16999.3|16979.3|16989.3|16969.3|24
1672330800000|2022-12-29 16:20:00|16984.6|16964.6|17025.3|17005.3|17060.3|17040.3|16973.7|16953.7|155
1672331100000|2022-12-29 16:25:00|17026.8|17006.8|17056.8|17036.8|17057.8|17037.8|17026.8|17006.8|75
1672331400000|2022-12-29 16:30:00|17068|17048|17027.8|17007.8|17069.9|17049.9|17021.2|17001.2|175
1672331700000|2022-12-29 16:35:00|17027.7|17007.7|17015.2|16995.2|17027.7|17007.7|16997.7|16977.7|52
1672332000000|2022-12-29 16:40:00|17016.2|16996.2|17017.7|16997.7|17035.2|17015.2|17010.2|16990.2|52
1672332300000|2022-12-29 16:45:00|17019.3|16999.3|17009.3|16989.3|17039.3|17015.2|17005.2|16985.2|34
1672332600000|2022-12-29 16:50:00|17010.2|16990.2|17005.2|16985.2|17024|17002.7|17002.7|16982.4|38
1672332900000|2022-12-29 16:55:00|17002.7|16982.7|16996.2|16976.2|17015.2|16995.2|16992.7|16972.7|132
1672333200000|2022-12-29 17:00:00|16995.2|16975.2|16979.6|16959.6|17000.2|16980.2|16979.6|16959.6|102
1672333500000|2022-12-29 17:05:00|16982.7|16962.7|16980.2|16960.2|17000.2|16980.2|16978.7|16958.7|83
1672333800000|2022-12-29 17:10:00|16978.7|16958.7|16930.6|16910.6|16978.7|16958.7|16928.1|16908.1|211
1672334100000|2022-12-29 17:15:00|16932.1|16912.1|16959.6|16939.6|16982.7|16962.7|16927.1|16907.1|120
1672334400000|2022-12-29 17:20:00|16963.7|16943.7|17032.1|17012.1|17037.1|17017.1|16957.1|16937.1|476
1672334700000|2022-12-29 17:25:00|17029|17009|16985.2|16965.2|17029|17009|16979.6|16959.6|103
1672335000000|2022-12-29 17:30:00|16983.7|16963.7|17002.1|16982.1|17002.1|16982.1|16983.7|16963.7|31
1672335300000|2022-12-29 17:35:00|17003.7|16983.7|17007.1|16987.1|17014.6|16994.6|17002.1|16982.1|50
1672335600000|2022-12-29 17:40:00|17002.1|16982.1|17014.6|16994.6|17014.6|16994.6|16994.6|16974.6|34
1672335900000|2022-12-29 17:45:00|17012.1|16992.1|17033.7|17013.7|17033.7|17013.7|17009.6|16989.6|61
1672336200000|2022-12-29 17:50:00|17034.6|17014.6|16994.6|16974.6|17034.6|17014.6|16992.1|16972.1|142
1672336500000|2022-12-29 17:55:00|16996.2|16976.2|17027.7|17007.7|17027.7|17007.7|16994.6|16974.6|30
1672336800000|2022-12-29 18:00:00|17030.2|17010.2|17053.7|17033.7|17064|17044|17030.2|17010.2|53
1672337100000|2022-12-29 18:05:00|17051.2|17031.2|17048.3|17028.3|17051.2|17031.2|17044.6|17024.6|11
1672337400000|2022-12-29 18:10:00|17046.8|17026.8|17037.7|17017.7|17051.8|17031.8|17037.7|17017.7|15
1672337700000|2022-12-29 18:15:00|17039.3|17019.3|17041.8|17021.8|17041.8|17021.8|17037.7|17017.7|18
1672338000000|2022-12-29 18:20:00|17042.7|17022.7|17015.2|16995.2|17042.7|17022.7|17015.2|16995.2|71
1672338300000|2022-12-29 18:25:00|17017.7|16997.7|17011.2|16991.2|17036.2|17016.2|17010.2|16985.2|71
1672391700000|2022-12-30 09:15:00|16915.6|16895.6|17044.6|17024.6|17044.6|17024.6|16915.6|16895.6|254
1672392000000|2022-12-30 09:20:00|17042.1|17022.1|17056.2|17036.2|17056.2|17036.2|17006.2|16986.2|56
1672392300000|2022-12-30 09:25:00|17058.7|17038.7|17078.7|17058.7|17078.7|17058.7|17058.7|17038.7|17
1672392600000|2022-12-30 09:30:00|17079.6|17059.6|17071.2|17051.2|17091.2|17071.2|17058.7|17036.2|45
1672392900000|2022-12-30 09:35:00|17070.2|17050.2|17082.7|17062.7|17082.7|17062.7|17068.7|17048.7|9
1672393200000|2022-12-30 09:40:00|17083.7|17063.7|17088.6|17068.6|17088.7|17068.7|17083.7|17063.7|5
1672393500000|2022-12-30 09:45:00|17087.1|17067.1|17081.1|17061.1|17087.1|17067.1|17076.1|17056.1|5
1672393800000|2022-12-30 09:50:00|17078.6|17058.6|17063.6|17043.6|17081.1|17061.1|17063.6|17043.6|14
1672394100000|2022-12-30 09:55:00|17061.1|17041.1|17073.6|17053.6|17073.6|17053.6|17061.1|17041.1|2
1672394400000|2022-12-30 10:00:00|17071.1|17051.1|17094.2|17074.2|17105.8|17085.8|17065.6|17037.1|113
1672394700000|2022-12-30 10:05:00|17091.7|17071.7|17084.2|17064.2|17091.7|17071.7|17084.2|17064.2|7
1672395000000|2022-12-30 10:10:00|17086.7|17066.7|17074.2|17054.2|17089.2|17069.2|17071.7|17051.7|13
1672395300000|2022-12-30 10:15:00|17072.7|17052.7|17071.7|17051.7|17076.7|17056.7|17067.7|17047.7|21
1672395600000|2022-12-30 10:20:00|17074.2|17054.2|17125.7|17105.7|17125.7|17105.7|17072.7|17052.7|42
1672395900000|2022-12-30 10:25:00|17128.2|17108.2|17126.7|17106.7|17129.8|17109.8|17124.2|17104.2|8
1672396200000|2022-12-30 10:30:00|17121.7|17101.7|17118.2|17098.2|17124.2|17104.2|17111.3|17091.3|26
1672396500000|2022-12-30 10:35:00|17116.7|17096.7|17136.7|17116.7|17139.2|17119.2|17116.7|17096.7|58
1672396800000|2022-12-30 10:40:00|17134.2|17114.2|17139.2|17119.2|17139.2|17119.2|17134.2|17114.2|13
1672397100000|2022-12-30 10:45:00|17141.7|17121.7|17156.7|17136.7|17161.7|17141.7|17141.7|17121.7|44
1672397400000|2022-12-30 10:50:00|17151.7|17131.7|17140.2|17120.2|17151.7|17131.7|17137.7|17117.7|25
1672397700000|2022-12-30 10:55:00|17142.7|17122.7|17146.7|17126.7|17149.2|17129.2|17142.7|17122.7|19
1672398000000|2022-12-30 11:00:00|17145.2|17125.2|17181.7|17161.7|17184.2|17164.2|17142.7|17122.7|32
1672398300000|2022-12-30 11:05:00|17180.2|17160.2|17149.2|17129.2|17180.2|17160.2|17149.2|17129.2|17
1672398600000|2022-12-30 11:10:00|17151.7|17131.7|17156.7|17136.7|17158.2|17138.2|17144.2|17124.2|19
1672398900000|2022-12-30 11:15:00|17155.2|17135.2|17156.7|17136.7|17156.7|17136.7|17154.2|17134.2|5
1672399200000|2022-12-30 11:20:00|17161.7|17141.7|17181.7|17161.7|17184.2|17164.2|17161.7|17141.7|15
1672399500000|2022-12-30 11:25:00|17176.7|17156.7|17166.7|17146.7|17176.7|17156.7|17164.2|17144.2|16
1672399800000|2022-12-30 11:30:00|17164.2|17144.2|17166.7|17146.7|17166.7|17146.7|17164.2|17144.2|1
1672400100000|2022-12-30 11:35:00|17164.2|17144.2|17181.7|17161.7|17181.7|17161.7|17164.2|17144.2|5
1672400400000|2022-12-30 11:40:00|17184.2|17164.2|17186.7|17166.7|17186.7|17166.7|17181.7|17161.7|170
1672400700000|2022-12-30 11:45:00|17189.2|17169.2|17182.6|17162.6|17189.2|17169.2|17182.6|17162.6|9
1672401000000|2022-12-30 11:50:00|17181.7|17161.7|17186.7|17166.7|17186.7|17166.7|17181.7|17161.7|2
1672401300000|2022-12-30 11:55:00|17181.7|17161.7|17191.7|17171.7|17191.7|17171.7|17181.7|17161.7|15
1672401600000|2022-12-30 12:00:00|17194.2|17174.2|17226.7|17206.7|17226.7|17206.7|17190.7|17170.7|37
1672401900000|2022-12-30 12:05:00|17224.7|17204.7|17181.7|17161.7|17227.1|17204.7|17181.7|17161.7|31
1672402200000|2022-12-30 12:10:00|17176.7|17156.7|17159.2|17139.2|17199.2|17179.2|17159.2|17139.2|41
1672402500000|2022-12-30 12:15:00|17161.7|17141.7|17169.2|17149.2|17171.7|17151.7|17161.7|17141.7|13
1672402800000|2022-12-30 12:20:00|17171.7|17151.7|17186.7|17166.7|17191.7|17171.7|17171.7|17151.7|20
1672403100000|2022-12-30 12:25:00|17185.7|17165.7|17184.7|17164.7|17185.7|17165.7|17171.1|17151.1|25
1672403400000|2022-12-30 12:30:00|17182.2|17162.2|17144.2|17124.2|17183.2|17163.2|17144.2|17124.2|36
1672403700000|2022-12-30 12:35:00|17146.1|17126.1|17159.2|17139.2|17159.2|17139.2|17146.1|17126.1|7
1672404000000|2022-12-30 12:40:00|17172.2|17132.2|17181.7|17161.7|17181.7|17161.7|17172.2|17132.2|27
1672404300000|2022-12-30 12:45:00|17182.6|17162.6|17207.6|17187.6|17216.7|17196.7|17182.6|17159.2|18
1672404600000|2022-12-30 12:50:00|17206.7|17186.7|17199.2|17179.2|17209.2|17189.2|17184.2|17164.2|18
1672404900000|2022-12-30 12:55:00|17196.7|17176.7|17171.7|17151.7|17196.7|17176.7|17171.7|17151.7|10
1672405200000|2022-12-30 13:00:00|17169.2|17149.2|17146.7|17126.7|17171.7|17151.7|17131.7|17111.7|203
1672405500000|2022-12-30 13:05:00|17150.7|17130.7|17163.2|17143.2|17164.2|17144.2|17126.1|17106.1|111
1672405800000|2022-12-30 13:10:00|17164.2|17144.2|17201.6|17181.6|17201.6|17181.6|17152.6|17132.6|77
1672406100000|2022-12-30 13:15:00|17214.1|17194.1|17138.6|17118.6|17219.1|17199.1|17138.6|17118.6|87
1672406400000|2022-12-30 13:20:00|17140.1|17120.1|17146.6|17126.6|17150.7|17130.7|17135.1|17115.1|20
1672406700000|2022-12-30 13:25:00|17147.6|17127.6|17145.5|17125.5|17166.6|17146.6|17145.5|17125.5|74
1672407000000|2022-12-30 13:30:00|17139.4|17119.4|17104.1|17084.1|17139.4|17119.4|17063|17043|227
1672407300000|2022-12-30 13:35:00|17108.6|17088.6|17186.1|17166.1|17186.1|17166.1|17108.6|17088.6|88
1672407600000|2022-12-30 13:40:00|17188.6|17168.6|17183.6|17163.6|17190.1|17170.1|17182|17162|25
1672407900000|2022-12-30 13:45:00|17181.1|17161.1|17170.5|17150.5|17181.1|17161.1|17165.5|17145.5|52
1672408200000|2022-12-30 13:50:00|17167.4|17147.4|17185.1|17165.1|17186.6|17166.6|17145.1|17125.1|65
1672408500000|2022-12-30 13:55:00|17182.6|17162.6|17138.6|17118.6|17182.6|17162.6|17118.6|17098.6|49
1672408800000|2022-12-30 14:00:00|17140.1|17120.1|17118.6|17098.6|17141.1|17121.1|17099.5|17079.5|79
1672409100000|2022-12-30 14:05:00|17115.5|17095.5|16964.1|16944.1|17115.5|17095.5|16952.8|16932.8|277
1672409400000|2022-12-30 14:10:00|16967|16947|16970.1|16950.1|16982.6|16962.6|16957.6|16937.6|95
1672409700000|2022-12-30 14:15:00|16967.6|16947.6|16776.1|16756.1|17002.6|16982.6|16776.1|16756.1|669
1672410000000|2022-12-30 14:20:00|16773.6|16753.6|16856.6|16836.6|16856.6|16836.6|16754.1|16734.1|218
1672410300000|2022-12-30 14:25:00|16861.2|16841.2|16843.2|16823.2|16866.6|16846.6|16823.6|16803.6|200
1672410600000|2022-12-30 14:30:00|16841.6|16821.6|16846.1|16826.1|16864.5|16844.5|16807|16787|183
1672410900000|2022-12-30 14:35:00|16847|16827|16874.5|16854.5|16901.6|16881.6|16839.5|16819.5|167
1672411200000|2022-12-30 14:40:00|16873.6|16853.6|16809.9|16789.9|16873.6|16853.6|16809.9|16789.9|125
1672411500000|2022-12-30 14:45:00|16809|16789|16833.6|16813.6|16833.6|16813.6|16803|16783|116
1672411800000|2022-12-30 14:50:00|16835.1|16815.1|16773.5|16753.5|16843.6|16823.6|16773.5|16753.5|107
1672412100000|2022-12-30 14:55:00|16771|16751|16793|16773|16808.5|16788.5|16762|16742|103
1672412400000|2022-12-30 15:00:00|16789.5|16769.5|16774.5|16754.5|16793.5|16773.5|16766|16746|65
1672412700000|2022-12-30 15:05:00|16773.5|16753.5|16763.9|16743.9|16778.5|16758.5|16757.4|16737.4|144
1672413000000|2022-12-30 15:10:00|16765.5|16745.5|16801|16781|16816|16796|16765.5|16745.5|74
1672413300000|2022-12-30 15:15:00|16799.5|16779.5|16763.9|16743.9|16799.5|16779.5|16753.9|16733.9|124
1672413600000|2022-12-30 15:20:00|16766.4|16746.4|16788.5|16768.5|16788.5|16768.5|16758.9|16738.9|129
1672413900000|2022-12-30 15:25:00|16786|16766|16799.5|16779.5|16799.5|16779.5|16763|16743|126
1672414200000|2022-12-30 15:30:00|16802|16782|16787|16767|16802|16782|16778.9|16758.9|65
1672414500000|2022-12-30 15:35:00|16784.5|16764.5|16728|16708|16784.5|16764.5|16695.5|16675.5|241
1672414800000|2022-12-30 15:40:00|16720.5|16700.5|16720.5|16700.5|16725.5|16705.5|16713|16693|41
1672415100000|2022-12-30 15:45:00|16718.9|16698.9|16641.4|16621.4|16723|16703|16633.9|16613.9|360
1672415400000|2022-12-30 15:50:00|16643|16623|16624.9|16604.9|16652.4|16627.4|16606.8|16586.8|332
1672415700000|2022-12-30 15:55:00|16622.4|16602.4|16604.9|16584.9|16625.9|16605.9|16589.9|16569.9|176
1672416000000|2022-12-30 16:00:00|16606.4|16586.4|16670.5|16650.5|16688|16668|16606.4|16586.4|179
1672416300000|2022-12-30 16:05:00|16669.5|16649.5|16637.4|16617.4|16670.5|16650.5|16632.4|16612.4|59
1672416600000|2022-12-30 16:10:00|16634.9|16614.9|16657.4|16637.4|16657.4|16637.4|16627.4|16607.4|29
1672416900000|2022-12-30 16:15:00|16654.9|16634.9|16631.4|16611.4|16654.9|16634.9|16631.4|16611.4|50
1672417200000|2022-12-30 16:20:00|16628.4|16608.4|16654.9|16634.9|16667.4|16647.4|16619.3|16599.3|69
1672417500000|2022-12-30 16:25:00|16656.4|16636.4|16647.4|16627.4|16657.4|16637.4|16638.4|16618.4|63
1672417800000|2022-12-30 16:30:00|16645.9|16625.9|16638.4|16618.4|16653.4|16633.4|16636.8|16616.8|76
1672418100000|2022-12-30 16:35:00|16635.3|16615.3|16662|16642|16662|16642|16634.3|16614.3|36
1672418400000|2022-12-30 16:40:00|16663.5|16643.5|16658.4|16638.4|16663.5|16643.5|16644.9|16624.9|202
1672418700000|2022-12-30 16:45:00|16659.9|16639.9|16685.5|16665.5|16687.4|16667.4|16659.9|16639.9|207
1672419000000|2022-12-30 16:50:00|16682.4|16662.4|16610.9|16590.9|16682.4|16662.4|16610.9|16590.9|146
1672419300000|2022-12-30 16:55:00|16609.3|16589.3|16575.9|16555.9|16609.3|16589.3|16517.8|16497.8|410
1672419600000|2022-12-30 17:00:00|16578.4|16558.4|16577.4|16557.4|16582.4|16562.4|16552.4|16532.4|209
1672419900000|2022-12-30 17:05:00|16579.9|16559.9|16592.4|16572.4|16610.9|16590.9|16579.9|16559.9|196
1672420200000|2022-12-30 17:10:00|16593.9|16573.9|16579.9|16559.9|16599.9|16579.9|16578.4|16558.4|79
1672420500000|2022-12-30 17:15:00|16580.9|16560.9|16604.9|16584.9|16627.4|16607.4|16580.9|16557.9|82
1672420800000|2022-12-30 17:20:00|16602.4|16582.4|16741.4|16721.4|16773.9|16753.9|16602.4|16582.4|988
1672421100000|2022-12-30 17:25:00|16745.4|16725.4|16762|16742|16818.9|16798.9|16745.4|16725.4|309
1672421400000|2022-12-30 17:30:00|16761|16741|16732.4|16712.4|16761|16741|16720.9|16694.9|142
1672421700000|2022-12-30 17:35:00|16739.9|16719.9|16755.9|16735.9|16773.9|16753.9|16739.9|16719.9|46
1672422000000|2022-12-30 17:40:00|16754.9|16734.9|16754.9|16734.9|16757.4|16737.4|16752.4|16732.4|27
1672422300000|2022-12-30 17:45:00|16753.4|16733.4|16752.4|16732.4|16754.9|16734.9|16749.9|16729.9|38
1672422600000|2022-12-30 17:50:00|16753.3|16733.3|16738.3|16718.3|16754.9|16734.9|16734.3|16714.3|21
1672422900000|2022-12-30 17:55:00|16737.4|16717.4|16739.9|16719.9|16739.9|16719.9|16733.3|16713.3|38
1672423200000|2022-12-30 18:00:00|16743.3|16723.3|16794.9|16774.9|16797.9|16777.9|16740.8|16720.8|47
1672423500000|2022-12-30 18:05:00|16795.8|16775.8|16802.4|16782.4|16814.9|16794.9|16789.9|16769.9|74
1672423800000|2022-12-30 18:10:00|16801.4|16781.4|16787.4|16767.4|16804.9|16781.4|16787.4|16762.4|18
1672424100000|2022-12-30 18:15:00|16788.9|16768.9|16804.9|16784.9|16814.9|16794.9|16784.9|16764.9|55
1672424400000|2022-12-30 18:20:00|16802.4|16782.4|16778.9|16758.9|16807.4|16787.4|16775.8|16755.8|56
1672424700000|2022-12-30 18:25:00|16781.4|16761.4|16708.9|16688.9|16785.4|16765.4|16705.8|16684.9|192
1672737300000|2023-01-03 09:15:00|16580.7|16560.7|16637.9|16617.9|16647.9|16627.9|16573.2|16553.2|207
1672737600000|2023-01-03 09:20:00|16639.3|16619.3|16672.9|16632.9|16677.9|16657.9|16639.3|16619.3|56
1672737900000|2023-01-03 09:25:00|16664.3|16644.3|16680.4|16660.4|16692.9|16667.9|16661.4|16641.4|57
1672738200000|2023-01-03 09:30:00|16688.9|16648.9|16675.4|16655.4|16688.9|16666.8|16675.4|16646.8|10
1672738500000|2023-01-03 09:35:00|16667.9|16647.9|16637.9|16617.9|16667.9|16647.9|16632.9|16612.9|40
1672738800000|2023-01-03 09:40:00|16636.4|16616.4|16657.9|16637.9|16657.9|16637.9|16632.9|16612.9|25
1672739100000|2023-01-03 09:45:00|16656.4|16636.4|16632.5|16612.5|16656.4|16636.4|16621.1|16601.1|42
1672739400000|2023-01-03 09:50:00|16630|16610|16630|16610|16632.5|16612.5|16622.5|16602.5|19
1672739700000|2023-01-03 09:55:00|16628.6|16608.6|16622.5|16602.5|16632.5|16612.5|16620|16600|30
1672740000000|2023-01-03 10:00:00|16617.5|16597.5|16617.5|16597.5|16618.6|16598.6|16615|16595|53
1672740300000|2023-01-03 10:05:00|16618.9|16598.9|16600|16580|16618.9|16598.9|16581.1|16561.1|44
1672740600000|2023-01-03 10:10:00|16601.4|16581.4|16581.4|16561.4|16602.5|16582.5|16575|16555|21
1672740900000|2023-01-03 10:15:00|16580|16560|16555.4|16535.4|16582.5|16562.5|16547.5|16527.5|63
1672741200000|2023-01-03 10:20:00|16553.9|16533.9|16547.9|16527.9|16557.9|16537.9|16545.4|16525.4|54
1672741500000|2023-01-03 10:25:00|16545.4|16525.4|16483.9|16463.9|16545.4|16525.4|16473.6|16453.6|131
1672741800000|2023-01-03 10:30:00|16485|16465|16505.4|16485.4|16505.4|16485.4|16485|16465|35
1672742100000|2023-01-03 10:35:00|16508.2|16488.2|16510.4|16490.4|16515.4|16495.4|16505.4|16485.4|33
1672742400000|2023-01-03 10:40:00|16511.4|16491.4|16512.9|16492.9|16512.9|16492.9|16497.9|16477.9|25
1672742700000|2023-01-03 10:45:00|16511.8|16491.8|16490.4|16470.4|16511.8|16491.8|16487.9|16467.9|9
1672743000000|2023-01-03 10:50:00|16503.2|16483.2|16513.2|16493.2|16513.2|16493.2|16494.6|16474.6|97
1672743300000|2023-01-03 10:55:00|16515.4|16495.4|16546.1|16526.1|16546.1|16526.1|16515.4|16495.4|38
1672743600000|2023-01-03 11:00:00|16537.5|16517.5|16541.1|16521.1|16548.6|16528.6|16528.6|16508.6|38
1672743900000|2023-01-03 11:05:00|16543.6|16523.6|16548.6|16528.6|16548.6|16528.6|16538.6|16518.6|12
1672744200000|2023-01-03 11:10:00|16547.5|16527.5|16571.1|16551.1|16581.1|16561.1|16547.5|16527.5|44
1672744500000|2023-01-03 11:15:00|16568.6|16548.6|16563.6|16543.6|16568.6|16548.6|16558.6|16538.6|12
1672744800000|2023-01-03 11:20:00|16578.6|16558.6|16636.4|16616.4|16636.4|16616.4|16578.6|16558.6|60
1672745100000|2023-01-03 11:25:00|16635|16615|16628.9|16608.9|16635|16615|16618.9|16598.9|234
1672745400000|2023-01-03 11:30:00|16627.5|16607.5|16623.9|16603.9|16627.5|16607.5|16623.9|16603.9|2
1672745700000|2023-01-03 11:35:00|16621.4|16601.4|16591.1|16571.1|16621.4|16601.4|16591.1|16571.1|27
1672746000000|2023-01-03 11:40:00|16585.3|16565.3|16601.1|16581.1|16606.1|16586.1|16581.1|16561.1|35
1672746300000|2023-01-03 11:45:00|16602.1|16582.1|16608.6|16588.6|16608.6|16588.6|16602.1|16582.1|28
1672746600000|2023-01-03 11:50:00|16611.1|16591.1|16602.1|16582.1|16611.1|16591.1|16600.7|16580.7|116
1672746900000|2023-01-03 11:55:00|16604.6|16584.6|16593.6|16573.6|16607.1|16587.1|16593.6|16573.6|25
1672747200000|2023-01-03 12:00:00|16592.1|16572.1|16562.8|16542.8|16592.1|16572.1|16553.2|16533.2|106
1672747500000|2023-01-03 12:05:00|16564.3|16544.3|16599.6|16579.6|16599.6|16579.6|16555.3|16535.3|104
1672747800000|2023-01-03 12:10:00|16600.7|16580.7|16623.2|16603.2|16628.2|16608.2|16598.2|16578.2|138
1672748100000|2023-01-03 12:15:00|16625.7|16605.7|16625.7|16605.7|16628.2|16608.2|16618.2|16598.2|122
1672748400000|2023-01-03 12:20:00|16624.6|16604.6|16595.3|16575.3|16624.6|16604.6|16595.3|16575.3|19
1672748700000|2023-01-03 12:25:00|16599.3|16579.3|16625.3|16605.3|16625.3|16605.3|16599.3|16579.3|31
1672749000000|2023-01-03 12:30:00|16630.3|16610.3|16672.1|16652.1|16675.7|16655.7|16630.3|16610.3|79
1672749300000|2023-01-03 12:35:00|16673.2|16653.2|16643.2|16623.2|16675.7|16655.7|16643.2|16623.2|36
1672749600000|2023-01-03 12:40:00|16648.2|16628.2|16643.2|16623.2|16648.2|16628.2|16640.7|16620.7|17
1672749900000|2023-01-03 12:45:00|16645.7|16625.7|16675.7|16655.7|16680.7|16658.2|16645.7|16625.7|20
1672750200000|2023-01-03 12:50:00|16678.2|16658.2|16690.7|16670.7|16690.7|16670.7|16673.2|16653.2|69
1672750500000|2023-01-03 12:55:00|16689.3|16669.3|16708.2|16688.2|16744.6|16724.6|16673.2|16653.2|90
1672750800000|2023-01-03 13:00:00|16693.2|16673.2|16835|16815|16841|16821|16685.7|16665.7|333
1672751100000|2023-01-03 13:05:00|16836|16816|16790.7|16770.7|16849.6|16822.5|16764.3|16744.3|173
1672751400000|2023-01-03 13:10:00|16788.2|16768.2|16672.8|16652.8|16788.2|16768.2|16672.8|16652.8|158
1672751700000|2023-01-03 13:15:00|16670.3|16650.3|16665.3|16645.3|16684.3|16664.3|16642.8|16622.8|84
1672752000000|2023-01-03 13:20:00|16662.5|16642.5|16631.4|16611.4|16695.3|16675.3|16615.3|16595.3|152
1672752300000|2023-01-03 13:25:00|16630.3|16610.3|16597.8|16577.8|16630.3|16610.3|16597.8|16577.8|125
1672752600000|2023-01-03 13:30:00|16599.3|16579.3|16652.8|16632.8|16655.3|16635.3|16597.5|16577.5|231
1672752900000|2023-01-03 13:35:00|16655.3|16635.3|16725.3|16705.3|16725.3|16705.3|16650.3|16630.3|122
1672753200000|2023-01-03 13:40:00|16723.9|16703.9|16735.3|16715.3|16735.3|16715.3|16710.3|16690.3|72
1672753500000|2023-01-03 13:45:00|16737.8|16717.8|16728.2|16708.2|16771|16751|16695.7|16675.7|134
1672753800000|2023-01-03 13:50:00|16733.2|16713.2|16721.7|16701.7|16753.2|16733.2|16703.2|16683.2|48
1672754100000|2023-01-03 13:55:00|16720.7|16700.7|16713.2|16693.2|16730.7|16710.7|16695.7|16675.7|46
1672754400000|2023-01-03 14:00:00|16715.7|16695.7|16717.1|16697.1|16743.2|16723.2|16707.8|16687.8|126
1672754700000|2023-01-03 14:05:00|16718.2|16698.2|16738.2|16718.2|16738.2|16718.2|16693.2|16673.2|67
1672755000000|2023-01-03 14:10:00|16739.6|16719.6|16803.5|16783.5|16811|16791|16731|16711|158
1672755300000|2023-01-03 14:15:00|16802.1|16782.1|16869.6|16849.6|16901|16881|16791|16765.7|239
1672755600000|2023-01-03 14:20:00|16867.1|16847.1|16973.5|16953.5|16976|16956|16867.1|16847.1|293
1672755900000|2023-01-03 14:25:00|16976|16956|16991|16971|17023.9|17003.9|16974.6|16954.6|217
1672756200000|2023-01-03 14:30:00|16993.5|16973.5|17033.5|17013.5|17061.7|17041.7|16993.5|16973.5|297
1672756500000|2023-01-03 14:35:00|17031|17011|17065.3|17045.3|17072.4|17052.4|17031|17011|165
1672756800000|2023-01-03 14:40:00|17066.7|17046.7|17013.5|16993.5|17091.4|17071.4|17006|16986|663
1672757100000|2023-01-03 14:45:00|17010|16990|16973.5|16953.5|17010|16990|16958.5|16938.5|244
1672757400000|2023-01-03 14:50:00|16977.5|16957.5|16972.5|16952.5|17006.4|16986.4|16968.5|16948.5|111
1672757700000|2023-01-03 14:55:00|16971|16951|17012.5|16992.5|17012.5|16992.5|16967.5|16947.5|143
1672758000000|2023-01-03 15:00:00|17015|16995|17060.3|17040.3|17065.7|17045.7|17015|16995|257
1672758300000|2023-01-03 15:05:00|17058.9|17038.9|17038.9|17018.9|17060.7|17040.7|17027.5|17007.5|276
1672758600000|2023-01-03 15:10:00|17040.3|17020.3|17054.6|17034.6|17058.5|17038.5|16982.1|16962.1|274
1672758900000|2023-01-03 15:15:00|17053.5|17033.5|17023.2|17003.2|17110.4|17086.4|17019.6|16999.6|389
1672759200000|2023-01-03 15:20:00|17022.1|17002.1|16976.8|16956.8|17028.5|17008.5|16971.8|16951.8|224
1672759500000|2023-01-03 15:25:00|16973.9|16953.9|16900.7|16880.7|16973.9|16953.9|16898.2|16878.2|260
1672759800000|2023-01-03 15:30:00|16907.1|16887.1|16802.1|16782.1|16914.6|16894.6|16789.6|16769.6|213
1672760100000|2023-01-03 15:35:00|16800.7|16780.7|16755.7|16735.7|16801.8|16781.8|16755.7|16735.7|217
1672760400000|2023-01-03 15:40:00|16754.6|16734.6|16780|16760|16783.5|16763.5|16748.9|16728.9|183
1672760700000|2023-01-03 15:45:00|16781.4|16761.4|16791|16771|16796|16776|16768.5|16748.5|133
1672761000000|2023-01-03 15:50:00|16793.5|16773.5|16775.7|16755.7|16793.5|16773.5|16765|16745|74
1672761300000|2023-01-03 15:55:00|16777.1|16757.1|16772.5|16752.5|16782.5|16762.5|16765|16745|126
1672761600000|2023-01-03 16:00:00|16775|16755|16778.5|16758.5|16785|16765|16751.8|16731.8|182
1672761900000|2023-01-03 16:05:00|16776|16756|16714.3|16694.3|16776|16756|16704.6|16684.6|273
1672762200000|2023-01-03 16:10:00|16712.8|16692.8|16692.5|16672.5|16722.1|16702.1|16673.2|16653.2|522
1672762500000|2023-01-03 16:15:00|16688.9|16668.9|16733.9|16713.9|16755.3|16733.9|16668.9|16648.9|240
1672762800000|2023-01-03 16:20:00|16738.9|16718.9|16731.1|16711.1|16771.4|16751.4|16728.6|16708.6|127
1672763100000|2023-01-03 16:25:00|16732.2|16712.2|16745|16725|16771.4|16751.4|16732.2|16712.2|112
1672763400000|2023-01-03 16:30:00|16743.9|16723.9|16711.4|16691.4|16743.9|16723.9|16708.9|16688.9|88
1672763700000|2023-01-03 16:35:00|16710|16690|16688.9|16668.9|16712.5|16692.5|16688.9|16668.9|122
1672764000000|2023-01-03 16:40:00|16687.5|16667.5|16706.4|16686.4|16711.4|16691.4|16683.9|16663.9|110
1672764300000|2023-01-03 16:45:00|16707.8|16687.8|16675|16655|16708.9|16688.9|16675|16655|166
1672764600000|2023-01-03 16:50:00|16673.6|16653.6|16632.2|16612.2|16673.6|16653.6|16601.1|16581.1|335
1672764900000|2023-01-03 16:55:00|16627.2|16607.2|16590.7|16570.7|16627.2|16607.2|16590.7|16570.7|149
1672765200000|2023-01-03 17:00:00|16584.7|16564.7|16618.9|16598.9|16629.3|16609.3|16576.1|16556.1|177
1672765500000|2023-01-03 17:05:00|16617.5|16597.5|16633.9|16613.9|16638.9|16618.9|16596.4|16576.4|117
1672765800000|2023-01-03 17:10:00|16635.3|16615.3|16646.8|16626.8|16653.9|16633.9|16626.4|16606.4|80
1672766100000|2023-01-03 17:15:00|16647.8|16627.8|16647.8|16627.8|16667.8|16647.8|16640|16620|139
1672766400000|2023-01-03 17:20:00|16648.9|16628.9|16603.6|16583.6|16675|16655|16603.6|16583.6|534
1672766700000|2023-01-03 17:25:00|16606.1|16586.1|16601.4|16581.4|16613.6|16593.6|16593.6|16573.6|260
1672767000000|2023-01-03 17:30:00|16603.9|16583.9|16625.3|16605.3|16625.3|16605.3|16596.4|16576.4|69
1672767300000|2023-01-03 17:35:00|16623.9|16603.9|16615|16595|16630|16610|16615|16595|39
1672767600000|2023-01-03 17:40:00|16616.4|16596.4|16607.8|16587.8|16616.4|16596.4|16601.4|16581.4|61
1672767900000|2023-01-03 17:45:00|16606.8|16586.8|16595|16575|16606.8|16586.8|16591.4|16571.4|48
1672768200000|2023-01-03 17:50:00|16593.9|16573.9|16598.9|16578.9|16601.4|16581.4|16593.9|16573.9|53
1672768500000|2023-01-03 17:55:00|16602.8|16582.8|16578.9|16558.9|16602.8|16582.8|16571.4|16551.4|56
1672768800000|2023-01-03 18:00:00|16581.4|16561.4|16576.8|16556.8|16581.4|16561.4|16570.3|16550.3|40
1672769100000|2023-01-03 18:05:00|16575.3|16555.3|16576.8|16556.8|16581.8|16561.8|16575.3|16555.3|56
1672769400000|2023-01-03 18:10:00|16574.3|16554.3|16574.3|16554.3|16579.3|16559.3|16574.3|16554.3|26
1672769700000|2023-01-03 18:15:00|16572.8|16552.8|16584.6|16564.6|16588.2|16568.2|16570.3|16550.3|68
1672770000000|2023-01-03 18:20:00|16582.1|16562.1|16607.8|16587.8|16612.8|16592.8|16571|16551|160
1672770300000|2023-01-03 18:25:00|16610.3|16590.3|16622.8|16582.8|16625.3|16605.3|16605.3|16579.5|194
1672823700000|2023-01-04 09:15:00|16784.8|16764.8|16717.3|16697.3|16795.9|16774.8|16717.3|16697.3|82
1672824000000|2023-01-04 09:20:00|16718.7|16698.7|16697|16677|16745.6|16717|16697|16662|66
1672824300000|2023-01-04 09:25:00|16695.9|16675.9|16674.8|16654.8|16695.9|16675.9|16674.5|16654.5|41
1672824600000|2023-01-04 09:30:00|16677.3|16657.3|16682.3|16662.3|16692.3|16672.3|16677.3|16657.3|19
1672824900000|2023-01-04 09:35:00|16677.3|16657.3|16679.8|16659.8|16682.3|16662.3|16677.3|16657.3|6
1672825200000|2023-01-04 09:40:00|16680.9|16660.9|16678.4|16658.4|16682.3|16662.3|16678.4|16658.4|7
1672825500000|2023-01-04 09:45:00|16679.5|16659.5|16659.5|16619.5|16687.3|16667.3|16659.5|16619.5|30
1672825800000|2023-01-04 09:50:00|16642|16622|16613.4|16593.4|16642|16622|16612|16592|48
1672826100000|2023-01-04 09:55:00|16614.5|16594.5|16624.5|16604.5|16624.5|16604.5|16607|16587|13
1672826400000|2023-01-04 10:00:00|16629.5|16609.5|16650.9|16630.9|16682|16656.2|16629.5|16609.5|37
1672826700000|2023-01-04 10:05:00|16648.4|16628.4|16637|16617|16648.4|16628.4|16624.5|16604.5|10
1672827000000|2023-01-04 10:10:00|16634.5|16614.5|16645.6|16625.6|16655.9|16635.9|16629.5|16607|17
1672827300000|2023-01-04 10:15:00|16644.2|16624.2|16649.5|16629.5|16668.4|16648.4|16639.5|16619.5|18
1672827600000|2023-01-04 10:20:00|16650.9|16630.9|16647.3|16627.3|16652|16632|16624.5|16604.5|33
1672827900000|2023-01-04 10:25:00|16644.5|16624.5|16639.5|16619.5|16644.5|16624.5|16637|16617|1
1672828200000|2023-01-04 10:30:00|16642|16622|16640.6|16620.6|16648.1|16628.1|16640.6|16620.6|29
1672828500000|2023-01-04 10:35:00|16639.2|16619.2|16630.6|16610.6|16639.2|16619.2|16630.6|16610.6|6
1672828800000|2023-01-04 10:40:00|16628.1|16608.1|16628.1|16608.1|16630.6|16610.6|16625.6|16605.6|5
1672829100000|2023-01-04 10:45:00|16629.2|16609.2|16623.1|16603.1|16638.1|16618.1|16615.6|16595.6|17
1672829400000|2023-01-04 10:50:00|16625.9|16605.9|16634.2|16614.2|16640.6|16620.6|16625.9|16605.9|32
1672829700000|2023-01-04 10:55:00|16632.8|16612.8|16618.9|16598.9|16632.8|16612.8|16616.4|16596.4|45
1672830000000|2023-01-04 11:00:00|16617.5|16597.5|16618.9|16598.9|16618.9|16598.9|16613.9|16593.9|14
1672830300000|2023-01-04 11:05:00|16617.8|16597.8|16611.4|16591.4|16617.8|16597.8|16598.9|16578.9|19
1672830600000|2023-01-04 11:10:00|16610|16590|16608.9|16588.9|16613.9|16593.9|16602.5|16582.5|25
1672830900000|2023-01-04 11:15:00|16611.7|16591.7|16622.8|16602.8|16622.8|16602.8|16608.9|16588.9|6
1672831200000|2023-01-04 11:20:00|16628.9|16608.9|16719.2|16679.2|16719.2|16699.2|16628.9|16608.9|111
1672831500000|2023-01-04 11:25:00|||||||||5
1672831800000|2023-01-04 11:30:00|16699.2|16677.8|16696.7|16676.7|16699.2|16677.8|16696.7|16676.7|2
1672832100000|2023-01-04 11:35:00|16694.2|16674.2|16686.7|16666.7|16694.2|16674.2|16681.7|16661.7|13
1672832400000|2023-01-04 11:40:00|16685.3|16665.3|16679.2|16659.2|16685.3|16665.3|16674.2|16654.2|7
1672832700000|2023-01-04 11:45:00|16682|16662|16689.2|16669.2|16689.2|16669.2|16682|16662|3
1672833000000|2023-01-04 11:50:00|16699.2|16679.2|16701.7|16681.7|16709.2|16689.2|16694.2|16674.2|25
1672833300000|2023-01-04 11:55:00|16700.6|16680.6|16679.2|16659.2|16700.6|16680.6|16679.2|16659.2|4
1672833600000|2023-01-04 12:00:00|16677.8|16657.8|16674.2|16654.2|16689.2|16669.2|16674.2|16654.2|15
1672833900000|2023-01-04 12:05:00|16672.8|16652.8|16641.4|16621.4|16685.3|16655.3|16636.4|16616.4|31
1672834200000|2023-01-04 12:10:00|16642.8|16622.8|16631.4|16611.4|16648.9|16628.9|16631.4|16611.4|11
1672834500000|2023-01-04 12:15:00|16632.8|16612.8|16631.4|16611.4|16638.9|16618.9|16631.4|16611.4|8
1672834800000|2023-01-04 12:20:00|16627.5|16607.5|16586.4|16566.4|16627.5|16607.5|16586.4|16566.4|25
1672835100000|2023-01-04 12:25:00|16583.6|16563.6|16578.9|16558.9|16583.6|16563.6|16547.5|16527.5|64
1672835400000|2023-01-04 12:30:00|16577.5|16557.5|16586.4|16566.4|16588.9|16568.9|16561.4|16541.4|54
1672835700000|2023-01-04 12:35:00|16585.3|16565.3|16556.4|16536.4|16585.3|16565.3|16556.4|16536.4|24
1672836000000|2023-01-04 12:40:00|16555|16535|16558.9|16538.9|16558.9|16538.9|16546.4|16526.4|32
1672836300000|2023-01-04 12:45:00|16568.9|16548.9|16586.4|16566.4|16586.4|16566.4|16568.9|16548.9|22
1672836600000|2023-01-04 12:50:00|||||||||3
1672836900000|2023-01-04 12:55:00|16585|16565|16611.7|16591.7|16611.7|16591.7|16575|16555|35
1672837200000|2023-01-04 13:00:00|16608.9|16588.9|16443.6|16423.6|16608.9|16588.9|16414.7|16394.7|278
1672837500000|2023-01-04 13:05:00|16444.7|16424.7|16371.1|16351.1|16445|16425|16369.4|16349.4|326
1672837800000|2023-01-04 13:10:00|16370|16350|16393.9|16373.9|16435|16415|16367.5|16347.5|217
1672838100000|2023-01-04 13:15:00|16392.5|16372.5|16406.1|16386.1|16411.4|16391.4|16385|16365|129
1672838400000|2023-01-04 13:20:00|16407.5|16387.5|16451.4|16431.4|16451.4|16431.4|16405|16385|93
1672838700000|2023-01-04 13:25:00|16452.8|16432.8|16443.6|16423.6|16471.4|16451.4|16443.6|16423.6|112
1672839000000|2023-01-04 13:30:00|16438|16418|16351.1|16331.1|16438|16418|16348.6|16328.6|346
1672839300000|2023-01-04 13:35:00|16352.5|16332.5|16257.2|16237.2|16352.5|16332.5|16247.2|16227.2|389
1672839600000|2023-01-04 13:40:00|16259.7|16239.7|16158.6|16138.6|16259.7|16239.7|16120|16096.4|599
1672839900000|2023-01-04 13:45:00|16157.2|16137.2|16216.1|16196.1|16216.1|16196.1|16116.1|16096.1|460
1672840200000|2023-01-04 13:50:00|16213.6|16193.6|16278.6|16258.6|16291.1|16271.1|16198.6|16178.6|328
1672840500000|2023-01-04 13:55:00|16275|16255|16303.9|16283.9|16306.7|16286.7|16236.1|16216.1|175
1672840800000|2023-01-04 14:00:00|16302.5|16282.5|16311.4|16291.4|16324.2|16304.2|16282.5|16262.5|178
1672841100000|2023-01-04 14:05:00|16316.4|16296.4|16263.9|16243.9|16323.1|16303.1|16263.9|16243.9|103
1672841400000|2023-01-04 14:10:00|16266.4|16246.4|16267.8|16247.8|16284.2|16259.2|16261.4|16234.2|111
1672841700000|2023-01-04 14:15:00|16266.4|16246.4|16281.7|16261.7|16296.4|16276.4|16248.6|16228.6|182
1672842000000|2023-01-04 14:20:00|16280.3|16260.3|16271.4|16251.4|16286.4|16266.4|16258.9|16238.9|101
1672842300000|2023-01-04 14:25:00|16263.9|16243.9|16263.9|16243.9|16288.9|16268.9|16260.3|16240.3|66
1672842600000|2023-01-04 14:30:00|16261.4|16241.4|16243.9|16223.9|16261.4|16241.4|16231.4|16211.4|309
1672842900000|2023-01-04 14:35:00|16241.4|16221.4|16240|16220|16243.9|16223.9|16228.9|16208.9|147
1672843200000|2023-01-04 14:40:00|16242.8|16222.8|16223.9|16203.9|16249.2|16229.2|16198.9|16178.9|281
1672843500000|2023-01-04 14:45:00|16221.4|16201.4|16127.5|16107.5|16221.4|16201.4|16127.5|16107.5|385
1672843800000|2023-01-04 14:50:00|16126.1|16106.1|16129.7|16109.7|16131.4|16111.4|16085.8|16065.8|400
1672844100000|2023-01-04 14:55:00|16128.3|16108.3|16142.2|16122.2|16146.1|16126.1|16116.9|16096.9|211
1672844400000|2023-01-04 15:00:00|16140.8|16120.8|16101.9|16081.9|16142.2|16122.2|16101.9|16081.9|400
1672844700000|2023-01-04 15:05:00|16104.4|16084.4|16098.3|16078.3|16127.2|16107.2|16085.8|16065.8|217
1672845000000|2023-01-04 15:10:00|16097.2|16077.2|16088.6|16068.6|16097.2|16077.2|16078.3|16058.3|157
1672845300000|2023-01-04 15:15:00|16089.7|16069.7|16134.7|16114.7|16135.8|16115.8|16087.2|16067.2|182
1672845600000|2023-01-04 15:20:00|16133.3|16113.3|16100.8|16080.8|16137.2|16117.2|16098.3|16078.3|156
1672845900000|2023-01-04 15:25:00|16099.4|16079.4|16105.8|16085.8|16107.2|16087.2|16090.2|16070.2|259
1672846200000|2023-01-04 15:30:00|16107.2|16087.2|16050.8|16030.8|16110.8|16090.8|16049.4|16029.4|292
1672846500000|2023-01-04 15:35:00|16049.4|16029.4|16030.8|16010.8|16050.8|16030.8|16024.4|16004.4|264
1672846800000|2023-01-04 15:40:00|16032.2|16012.2|16035.8|16015.8|16053.6|16033.6|16020.8|16000.8|232
1672847100000|2023-01-04 15:45:00|16033.3|16013.3|16019.4|15999.4|16039.7|16019.7|16018|15998|241
1672847400000|2023-01-04 15:50:00|16018|15998|15959.4|15939.4|16021.9|16001.9|15955.2|15935.2|707
1672847700000|2023-01-04 15:55:00|15958|15938|15993|15973|16001.9|15981.9|15952.7|15932.7|254
1672848000000|2023-01-04 16:00:00|15991.6|15971.6|16060.5|16040.5|16066.9|16046.9|15985.5|15965.5|325
1672848300000|2023-01-04 16:05:00|16059.1|16039.1|16113.3|16093.3|16123.6|16103.6|16048|16028|304
1672848600000|2023-01-04 16:10:00|16111.9|16091.9|16090.5|16070.5|16124.4|16104.4|16090.5|16070.5|336
1672848900000|2023-01-04 16:15:00|16091.9|16071.9|16118.3|16098.3|16122.5|16102.5|16084.1|16064.1|264
1672849200000|2023-01-04 16:20:00|16117.2|16097.2|16092.2|16072.2|16125.8|16105.8|16084.4|16064.4|137
1672849500000|2023-01-04 16:25:00|16094.7|16074.7|16100.8|16080.8|16100.8|16080.8|16073.3|16053.3|97
1672849800000|2023-01-04 16:30:00|16102.2|16082.2|16175.8|16155.8|16175.8|16155.8|16065.8|16045.8|238
1672850100000|2023-01-04 16:35:00|16173.3|16153.3|16158.3|16138.3|16173.3|16153.3|16132.2|16112.2|142
1672850400000|2023-01-04 16:40:00|16154.4|16134.4|16103|16083|16154.4|16134.4|16103|16083|160
1672850700000|2023-01-04 16:45:00|16100.5|16080.5|16125.5|16105.5|16126.6|16106.6|16088|16068|144
1672851000000|2023-01-04 16:50:00|16126.6|16106.6|16109.1|16089.1|16126.6|16106.6|16108|16088|128
1672851300000|2023-01-04 16:55:00|16106.6|16086.6|16130.5|16110.5|16136.6|16116.6|16099.4|16078.6|120
1672851600000|2023-01-04 17:00:00|16131.9|16111.9|16155.5|16135.5|16171.9|16151.9|16131.9|16111.9|178
1672851900000|2023-01-04 17:05:00|16158|16138|16139.1|16119.1|16168|16148|16139.1|16119.1|131
1672852200000|2023-01-04 17:10:00|16138|16118|16121.6|16101.6|16138|16118|16116.6|16096.6|83
1672852500000|2023-01-04 17:15:00|16123|16103|16158.3|16138.3|16162.2|16142.2|16123|16103|210
1672852800000|2023-01-04 17:20:00|16166.9|16146.9|16140|16120|16192.2|16172.2|16130.8|16110.8|931
1672853100000|2023-01-04 17:25:00|16141.1|16121.1|16075.8|16055.8|16148.6|16128.6|16073.3|16053.3|421
1672853400000|2023-01-04 17:30:00|16077.2|16057.2|16080.8|16060.8|16085.8|16065.8|16073.3|16053.3|99
1672853700000|2023-01-04 17:35:00|16077.2|16057.2|16073.3|16053.3|16077.2|16057.2|16070.8|16050.8|51
1672854000000|2023-01-04 17:40:00|16071.9|16051.9|16075.8|16055.8|16075.8|16055.8|16060.8|16040.8|106
1672854300000|2023-01-04 17:45:00|16078.3|16058.3|16078|16058|16082.2|16062.2|16078|16058|165
1672854600000|2023-01-04 17:50:00|16081.9|16061.9|16074.1|16054.1|16081.9|16061.9|16053|16033|101
1672854900000|2023-01-04 17:55:00|16072.8|16052.8|16070.5|16050.5|16072.8|16052.8|16063|16043|72
1672855200000|2023-01-04 18:00:00|16078.3|16058.3|16098.3|16078.3|16105.8|16085.8|16078.3|16058.3|101
1672855500000|2023-01-04 18:05:00|16095.5|16075.5|16073.3|16053.3|16095.5|16075.5|16070.8|16050.8|72
1672855800000|2023-01-04 18:10:00|16074.7|16054.7|16082.2|16062.2|16082.2|16062.2|16074.7|16054.7|57
1672856100000|2023-01-04 18:15:00|16080.8|16060.8|16088.3|16068.3|16090.8|16070.8|16078.3|16058.3|67
1672856400000|2023-01-04 18:20:00|16086.9|16066.9|16053|16033|16090.8|16070.8|16053|16033|137
1672856700000|2023-01-04 18:25:00|16054.4|16034.4|16085.5|16065.5|16085.5|16065.5|16045.5|16025.5|531
1672910100000|2023-01-05 09:15:00|16183.1|16163.1|16167|16147|16195.9|16175.9|16133.1|16113.1|168
1672910400000|2023-01-05 09:20:00|16165.9|16145.9|16123.4|16103.4|16165.9|16145.9|16123.4|16103.4|47
1672910700000|2023-01-05 09:25:00|16118.4|16098.4|16139.8|16119.8|16145.9|16120.9|16095.9|16070.9|40
1672911000000|2023-01-05 09:30:00|16140.9|16120.9|16155.9|16135.9|16163.4|16143.4|16140.9|16120.9|44
1672911300000|2023-01-05 09:35:00|16154.5|16134.5|16155.9|16135.9|16159.5|16139.5|16150.9|16130.9|12
1672911600000|2023-01-05 09:40:00|16157.3|16137.3|16124.5|16104.5|16158.4|16138.4|16124.5|16104.5|17
1672911900000|2023-01-05 09:45:00|16121.8|16101.8|16088.4|16068.4|16121.8|16101.8|16078.4|16058.4|30
1672912200000|2023-01-05 09:50:00|16089.5|16069.5|16085.9|16065.9|16089.5|16069.5|16084.5|16064.5|3
1672912500000|2023-01-05 09:55:00|16087.3|16067.3|16085.9|16065.9|16088.6|16068.6|16085.9|16065.9|11
1672912800000|2023-01-05 10:00:00|16084.5|16064.5|16125.9|16105.9|16125.9|16105.9|16083.4|16063.4|28
1672913100000|2023-01-05 10:05:00|16123.4|16103.4|16109.5|16089.5|16126.1|16106.1|16109.5|16089.5|8
1672913400000|2023-01-05 10:10:00|16105.9|16085.9|16132.5|16112.5|16138.4|16113.9|16088.4|16068.4|23
1672913700000|2023-01-05 10:15:00|16137.3|16117.3|16139.5|16119.5|16150.9|16130.9|16137.3|16117.3|22
1672914000000|2023-01-05 10:20:00|16137|16117|16103.4|16083.4|16137|16117|16103.4|16080.9|22
1672914300000|2023-01-05 10:25:00|16110|16090|16119.8|16099.8|16120.9|16100.9|16110|16090|6
1672914600000|2023-01-05 10:30:00|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|3
1672914900000|2023-01-05 10:35:00|16128.4|16108.4|16162|16142|16162|16142|16128.4|16108.4|23
1672915200000|2023-01-05 10:40:00|16160.9|16140.9|16140.9|16120.9|16160.9|16140.9|16140.9|16120.9|9
1672915500000|2023-01-05 10:45:00|16142.3|16122.3|16150.9|16130.9|16150.9|16130.9|16142.3|16122.3|9
1672915800000|2023-01-05 10:50:00|16153.4|16133.4|16148.4|16128.4|16153.4|16133.4|16148.4|16128.4|4
1672916100000|2023-01-05 10:55:00|16150.9|16130.9|16153.4|16133.4|16155.9|16135.9|16148.4|16128.4|11
1672916400000|2023-01-05 11:00:00|16150.9|16130.9|16130.9|16110.9|16150.9|16130.9|16130.9|16110.9|16
1672916700000|2023-01-05 11:05:00|16128.1|16108.1|16143.4|16123.4|16145.9|16125.9|16125.9|16105.9|4
1672917000000|2023-01-05 11:10:00|16142|16122|16140.9|16120.9|16142|16122|16140.9|16120.9|5
1672917300000|2023-01-05 11:15:00|16143.4|16123.4|16125.9|16105.9|16143.4|16123.4|16120.9|16100.9|56
1672917600000|2023-01-05 11:20:00|16124.8|16104.8|16094.5|16074.5|16127.3|16107.3|16094.5|16074.5|16
1672917900000|2023-01-05 11:25:00|16095.9|16075.9|16104.8|16084.8|16105.9|16085.9|16094.5|16074.5|17
1672918200000|2023-01-05 11:30:00|16105.9|16085.9|16108.4|16088.4|16108.4|16088.4|16105.9|16085.9|3
1672918500000|2023-01-05 11:35:00|16106.1|16086.1|16095.9|16075.9|16106.1|16086.1|16093.4|16073.4|8
1672918800000|2023-01-05 11:40:00|16098.4|16078.4|16133.4|16113.4|16135.9|16115.9|16098.4|16078.4|17
1672919100000|2023-01-05 11:45:00|16134.8|16114.8|16133.4|16113.4|16137|16117|16129.5|16109.5|5
1672919400000|2023-01-05 11:50:00|16130.9|16110.9|16133.4|16113.4|16133.4|16113.4|16125.9|16105.9|12
1672920000000|2023-01-05 12:00:00|16135.9|16115.9|16130.9|16110.9|16145.9|16125.9|16127|16107|15
1672920300000|2023-01-05 12:05:00|16133.4|16113.4|16134.5|16114.5|16138.4|16118.4|16133.4|16113.4|8
1672920600000|2023-01-05 12:10:00|16139.8|16119.8|16183.6|16163.6|16186.1|16166.1|16127|16107|124
1672920900000|2023-01-05 12:15:00|16187.5|16167.5|16213.6|16193.6|16216.1|16196.1|16187.5|16167.5|41
1672921200000|2023-01-05 12:20:00|16212.5|16192.5|16233.9|16213.9|16233.9|16213.9|16202.3|16182.3|45
1672921500000|2023-01-05 12:25:00|16235|16215|16246.4|16226.4|16248.9|16228.9|16216.1|16196.1|125
1672921800000|2023-01-05 12:30:00|16251.4|16231.4|16298.9|16278.9|16318.9|16298.9|16251.4|16231.4|196
1672922100000|2023-01-05 12:35:00|16296.4|16276.4|16266.4|16246.4|16310.2|16290.2|16261.4|16241.4|75
1672922400000|2023-01-05 12:40:00|16267.5|16247.5|16248.9|16228.9|16268.9|16248.9|16248.9|16228.9|18
1672922700000|2023-01-05 12:45:00|16225.9|16205.9|16188.9|16168.9|16238.9|16218.9|16188.9|16168.9|57
1672923000000|2023-01-05 12:50:00|16187.5|16167.5|16151.1|16131.1|16187.5|16167.5|16151.1|16131.1|50
1672923300000|2023-01-05 12:55:00|16148.6|16128.6|16188.9|16168.9|16193.9|16173.9|16148.6|16128.6|111
1672923600000|2023-01-05 13:00:00|16177|16157|16195.2|16175.2|16226.9|16206.9|16132.5|16109.8|404
1672923900000|2023-01-05 13:05:00|16194.1|16174.1|16185.2|16165.2|16221.6|16201.6|16180.2|16160.2|104
1672924200000|2023-01-05 13:10:00|16183.9|16163.9|16209.1|16189.1|16225.2|16205.2|16181.4|16161.4|91
1672924500000|2023-01-05 13:15:00|16210.5|16190.5|16200.2|16180.2|16234.1|16203.9|16182.7|16162.7|96
1672924800000|2023-01-05 13:20:00|16197.7|16177.7|16187.5|16167.5|16206.9|16186.9|16181.4|16161.4|78
1672925100000|2023-01-05 13:25:00|16188.9|16168.9|16147.7|16127.7|16195.2|16175.2|16147.7|16127.7|122
1672925400000|2023-01-05 13:30:00|16141.4|16121.4|16137.7|16117.7|16176.6|16156.6|16122.7|16102.7|223
1672925700000|2023-01-05 13:35:00|16139.1|16119.1|16072.7|16052.7|16158.5|16138.5|16068.6|16048.6|132
1672926000000|2023-01-05 13:40:00|16071.4|16051.4|16078.6|16058.6|16083.6|16063.6|16068.9|16048.9|130
1672926300000|2023-01-05 13:45:00|16076.1|16056.1|16021.1|16001.1|16076.1|16056.1|16016.1|15996.1|123
1672926600000|2023-01-05 13:50:00|16023.9|16003.9|16053.9|16033.9|16063.9|16043.9|16023.9|16003.9|128
1672926900000|2023-01-05 13:55:00|16052.7|16032.7|16027.3|16007.3|16057.5|16037.5|16023.9|16003.9|88
1672927200000|2023-01-05 14:00:00|16026.1|16006.1|16022.3|16002.3|16041.1|16021.1|16012.3|15992.3|138
1672927500000|2023-01-05 14:05:00|16019.5|15999.5|15993.6|15973.6|16019.5|15999.5|15975.9|15955.9|304
1672927800000|2023-01-05 14:10:00|15992.3|15972.3|16015|15995|16015|15995|15982.3|15962.3|135
1672928100000|2023-01-05 14:15:00|16010|15990|16016.4|15996.4|16028.9|16008.9|16008.6|15988.6|153
1672928400000|2023-01-05 14:20:00|16015|15995|16028.9|16008.9|16048.9|16021.4|15998.6|15978.6|198
1672928700000|2023-01-05 14:25:00|16027.5|16007.5|16001.4|15981.4|16027.5|16007.5|16001.4|15981.4|89
1672929000000|2023-01-05 14:30:00|16000|15980|16016.1|15996.1|16016.1|15996.1|15996.4|15976.4|215
1672929300000|2023-01-05 14:35:00|16018.6|15998.6|16028.9|16008.9|16038.9|16018.9|16000.9|15980.9|177
1672929600000|2023-01-05 14:40:00|16027.5|16007.5|16020.5|16000.5|16033.9|16013.9|16008.9|15988.9|284
1672929900000|2023-01-05 14:45:00|16017.7|15997.7|16048.9|16028.9|16051.4|16031.4|16013.6|15993.6|95
1672930200000|2023-01-05 14:50:00|16050.2|16030.2|16071.4|16051.4|16076.6|16056.6|16040|16020|126
1672930500000|2023-01-05 14:55:00|16072.7|16052.7|16091.6|16071.6|16091.6|16071.6|16072.5|16052.5|88
1672930800000|2023-01-05 15:00:00|16092.7|16072.7|16077.7|16057.7|16095.2|16075.2|16076.1|16056.1|143
1672931100000|2023-01-05 15:05:00|16079.1|16059.1|16075|16055|16096.6|16076.6|16058.9|16038.9|120
1672931400000|2023-01-05 15:10:00|16073.6|16053.6|16048.9|16028.9|16073.6|16053.6|16045|16025|82
1672931700000|2023-01-05 15:15:00|16046.4|16026.4|15997.5|15977.5|16048.9|16028.9|15996.1|15976.1|222
1672932000000|2023-01-05 15:20:00|16001.4|15981.4|16002.5|15982.5|16006.1|15986.1|15977.3|15957.3|153
1672932300000|2023-01-05 15:25:00|16001.1|15981.1|16015|15995|16015|15995|15996.1|15976.1|81
1672932600000|2023-01-05 15:30:00|16014.8|15994.8|15975|15955|16026.1|16006.1|15963.6|15943.6|274
1672932900000|2023-01-05 15:35:00|15973.6|15953.6|15996.4|15976.4|16000|15980|15973.6|15953.6|141
1672933200000|2023-01-05 15:40:00|15998.9|15978.9|15982.5|15962.5|15998.9|15978.9|15978.6|15958.6|85
1672933500000|2023-01-05 15:45:00|15980|15960|15981.4|15961.4|15986.4|15966.4|15967.5|15947.5|182
1672933800000|2023-01-05 15:50:00|15986.4|15966.4|16006.4|15986.4|16008.9|15988.9|15983.9|15963.9|72
1672934100000|2023-01-05 15:55:00|16005|15985|15988.9|15968.9|16017.7|15997.7|15983.9|15963.9|179
1672934400000|2023-01-05 16:00:00|15987.5|15967.5|15992.7|15972.7|15993.9|15973.9|15970.2|15950.2|108
1672934700000|2023-01-05 16:05:00|15993.9|15973.9|16031.6|16011.6|16055.5|16035.5|15991.4|15971.4|240
1672935000000|2023-01-05 16:10:00|16030.5|16010.5|16121.8|16101.8|16124.3|16104.3|16030.5|16010.5|309
1672935300000|2023-01-05 16:15:00|16120.5|16100.5|16164.1|16144.1|16209.1|16189.1|16120.5|16100.5|297
1672935600000|2023-01-05 16:20:00|16165.5|16145.5|16126.6|16106.6|16169.3|16149.3|16117.7|16097.7|153
1672935900000|2023-01-05 16:25:00|16131.6|16111.6|16101.6|16081.6|16136.8|16116.8|16096.6|16076.6|80
1672936200000|2023-01-05 16:30:00|16100.2|16080.2|16120.5|16100.5|16149.6|16129.6|16096.6|16076.6|113
1672936500000|2023-01-05 16:35:00|16126.8|16106.8|16122.7|16102.7|16131.6|16111.6|16117.7|16097.7|80
1672936800000|2023-01-05 16:40:00|16124.1|16104.1|16103.9|16083.9|16124.1|16104.1|16102.5|16082.5|202
1672937100000|2023-01-05 16:45:00|16100|16080|16046.4|16026.4|16100.5|16080.5|16031.4|16011.4|219
1672937400000|2023-01-05 16:50:00|16045|16025|16071.4|16051.4|16074.1|16054.1|16041.4|16021.4|153
1672937700000|2023-01-05 16:55:00|16068.9|16048.9|16067.5|16047.5|16076.6|16056.6|16058.9|16038.9|70
1672938000000|2023-01-05 17:00:00|16066.4|16046.4|16061.4|16041.4|16066.4|16046.4|16043.9|16023.9|127
1672938300000|2023-01-05 17:05:00|16058.9|16038.9|16085.2|16065.2|16085.2|16065.2|16048.9|16028.9|71
1672938600000|2023-01-05 17:10:00|16083.9|16063.9|16078.9|16058.9|16083.9|16063.9|16048.9|16028.9|86
1672938900000|2023-01-05 17:15:00|16080.2|16060.2|16055|16035|16082.5|16062.5|16048.6|16028.6|248
1672939200000|2023-01-05 17:20:00|16056.1|16036.1|16083.4|16063.4|16083.4|16063.4|16047.3|16027.3|1079
1672939500000|2023-01-05 17:25:00|16082|16062|16048.2|16028.2|16085.9|16065.9|16045.7|16025.7|158
1672939800000|2023-01-05 17:30:00|16045.7|16025.7|16003.2|15983.2|16045.7|16025.7|16003.2|15983.2|142
1672940100000|2023-01-05 17:35:00|16001.8|15981.8|16013.2|15993.2|16025.4|15994.5|15998.2|15978.2|172
1672940400000|2023-01-05 17:40:00|16012|15992|15998.2|15978.2|16012|15992|15993.2|15973.2|71
1672940700000|2023-01-05 17:45:00|15999.3|15979.3|16003.2|15983.2|16008.2|15988.2|15999.3|15979.3|39
1672941000000|2023-01-05 17:50:00|16001.8|15981.8|15996.8|15976.8|16001.8|15981.8|15995.7|15975.7|19
1672941300000|2023-01-05 17:55:00|15995.7|15975.7|16008.2|15988.2|16008.2|15988.2|15993.2|15973.2|55
1672941600000|2023-01-05 18:00:00|16005.7|15985.7|15992|15972|16005.7|15985.7|15992|15972|42
1672941900000|2023-01-05 18:05:00|15990.7|15970.7|15987|15967|15990.7|15970.7|15983.2|15963.2|57
1672942200000|2023-01-05 18:10:00|15988.2|15968.2|15981.8|15961.8|15990.7|15970.7|15981.8|15961.8|68
1672942500000|2023-01-05 18:15:00|15983.2|15963.2|15978.4|15958.4|15983.2|15963.2|15973.4|15953.4|125
1672942800000|2023-01-05 18:20:00|15980.9|15960.9|15992.3|15972.3|15997.3|15977.3|15980.9|15960.9|368
1672943100000|2023-01-05 18:25:00|15993.6|15973.6|15992.3|15972.3|16009.8|15989.8|15989.8|15969.8|333
1672996500000|2023-01-06 09:15:00|15976.9|15956.9|15978.3|15958.3|15980.6|15958.3|15951.9|15931.9|131
1672996800000|2023-01-06 09:20:00|15979.6|15959.6|15990.8|15970.8|15995.8|15975.8|15979.6|15959.6|40
1672997100000|2023-01-06 09:25:00|15994.8|15974.8|16033.1|16013.1|16033.1|16013.1|15993.3|15973.3|71
1672997400000|2023-01-06 09:30:00|16034.4|16014.4|16034.4|16014.4|16039.2|16019.2|16021.9|16001.9|46
1672997700000|2023-01-06 09:35:00|16033.1|16013.1|16034.4|16014.4|16043.3|16023.3|16029.4|16009.4|17
1672998000000|2023-01-06 09:40:00|16035.6|16015.6|16005.4|15985.4|16040.6|16020.6|16005.4|15985.4|113
1672998300000|2023-01-06 09:45:00|16002.7|15982.7|16010.4|15990.4|16022.9|16002.9|15992.9|15972.9|57
1672998600000|2023-01-06 09:50:00|16011.7|15991.7|16001.7|15981.7|16011.7|15991.7|16001.5|15981.5|37
1672998900000|2023-01-06 09:55:00|16002.9|15982.9|15995.4|15975.4|16005.4|15985.4|15995.4|15975.4|10
1672999200000|2023-01-06 10:00:00|15997.9|15977.9|15995.4|15975.4|15997.9|15977.9|15992.9|15972.9|11
1672999500000|2023-01-06 10:05:00|16000.4|15980.4|16048.1|16028.1|16048.1|16028.1|16000.4|15980.4|62
1672999800000|2023-01-06 10:10:00|16050.6|16030.6|16065.6|16045.6|16065.6|16045.6|16043.1|16023.1|31
1673000100000|2023-01-06 10:15:00|16066.9|16046.9|16065.6|16045.6|16070.6|16050.6|16058.1|16038.1|25
1673000400000|2023-01-06 10:20:00|16066.7|16046.7|16045.6|16025.6|16069.2|16049.2|16045.6|16025.6|11
1673000700000|2023-01-06 10:25:00|16044.2|16024.2|16025.6|16005.6|16047.9|16024.2|16025.6|16005.6|11
1673001000000|2023-01-06 10:30:00|16026.9|16006.9|16025.6|16005.6|16028.1|16008.1|16023.1|16003.1|8
1673001300000|2023-01-06 10:35:00|16028.1|16008.1|16035.6|16015.6|16040.6|16020.6|16028.1|16008.1|18
1673001600000|2023-01-06 10:40:00|16033.1|16013.1|16015.6|15995.6|16033.1|16013.1|16015.6|15995.6|6
1673001900000|2023-01-06 10:45:00|16014.2|15994.2|16011.7|15991.7|16014.2|15994.2|16011.7|15991.7|2
1673002200000|2023-01-06 10:50:00|16013.1|15993.1|16013.1|15993.1|16013.1|15993.1|16013.1|15993.1|1
1673002500000|2023-01-06 10:55:00|16014.4|15994.4|16015.6|15995.6|16016.7|15996.7|16014.4|15994.4|7
1673002800000|2023-01-06 11:00:00|16009|15989|15988.1|15968.1|16009|15989|15988.1|15968.1|28
1673003100000|2023-01-06 11:05:00|15985.6|15965.6|15929.2|15909.2|15988.1|15968.1|15929.2|15909.2|75
1673003400000|2023-01-06 11:10:00|15926.7|15906.7|15880.4|15860.4|15930.4|15910.4|15877.9|15857.9|170
1673003700000|2023-01-06 11:15:00|15879.2|15859.2|15887.9|15867.9|15887.9|15867.9|15869|15849|70
1673004000000|2023-01-06 11:20:00|15889.2|15869.2|15892.9|15872.9|15897.9|15877.9|15887.9|15867.9|22
1673004300000|2023-01-06 11:25:00|15891.5|15871.5|15915.4|15895.4|15915.4|15895.4|15890.4|15870.4|28
1673004600000|2023-01-06 11:30:00|15916.5|15896.5|15913.1|15893.1|15918.1|15898.1|15913.1|15893.1|46
1673004900000|2023-01-06 11:35:00|15911.9|15891.9|15910.6|15890.6|15925.6|15905.6|15908.1|15888.1|32
1673005200000|2023-01-06 11:40:00|15913.1|15893.1|15908.1|15888.1|15913.1|15893.1|15908.1|15888.1|7
1673005500000|2023-01-06 11:45:00|15902.9|15882.9|15878.1|15858.1|15902.9|15882.9|15878.1|15858.1|15
1673005800000|2023-01-06 11:50:00|15880.6|15860.6|15880.6|15860.6|15880.6|15860.6|15880.6|15860.6|4
1673006100000|2023-01-06 11:55:00|15881.9|15861.9|15865.4|15845.4|15893.1|15873.1|15864.1|15844.1|35
1673006400000|2023-01-06 12:00:00|15864.1|15844.1|15870.6|15850.6|15870.6|15850.6|15836.6|15816.6|185
1673006700000|2023-01-06 12:05:00|15868.1|15848.1|15863.1|15843.1|15868.1|15848.1|15848.1|15828.1|18
1673007000000|2023-01-06 12:10:00|15864.4|15844.4|15890.6|15870.6|15890.6|15870.6|15863.1|15843.1|33
1673007300000|2023-01-06 12:15:00|15893.1|15873.1|15883.1|15863.1|15893.1|15873.1|15880.6|15860.6|12
1673007600000|2023-01-06 12:20:00|15880.4|15860.4|15859.4|15839.4|15880.4|15860.4|15859.4|15839.4|28
1673007900000|2023-01-06 12:25:00|15861.9|15841.9|15859.4|15839.4|15864.4|15844.4|15859.4|15839.4|4
1673008200000|2023-01-06 12:30:00|15858.1|15838.1|15863.1|15843.1|15866.9|15846.9|15855.6|15835.6|33
1673008500000|2023-01-06 12:35:00|15860.6|15840.6|15833.1|15813.1|15860.8|15840.8|15830.4|15810.4|130
1673008800000|2023-01-06 12:40:00|15830.6|15810.6|15829.3|15809.3|15835.6|15815.6|15829.3|15809.3|30
1673009100000|2023-01-06 12:45:00|15830.6|15810.6|15833.1|15813.1|15840.6|15820.6|15829.3|15809.3|25
1673009400000|2023-01-06 12:50:00|15834.4|15814.4|15836.9|15816.9|15840.4|15820.4|15834.3|15814.3|47
1673009700000|2023-01-06 12:55:00|15835.6|15815.6|15828.1|15808.1|15836.9|15816.9|15826.8|15806.8|41
1673010000000|2023-01-06 13:00:00|15829.3|15809.3|15843.1|15823.1|15845.6|15825.6|15827.9|15807.9|270
1673010300000|2023-01-06 13:05:00|15841.9|15821.9|15806.8|15786.8|15841.9|15821.9|15806.8|15786.8|73
1673010600000|2023-01-06 13:10:00|15808.1|15788.1|15823.1|15803.1|15823.1|15803.1|15798.1|15778.1|150
1673010900000|2023-01-06 13:15:00|15824.3|15804.3|15815.6|15795.6|15825.6|15805.6|15815.6|15795.6|57
1673011200000|2023-01-06 13:20:00|15816.8|15796.8|15845.6|15825.6|15850.6|15830.6|15815.6|15795.6|59
1673011500000|2023-01-06 13:25:00|15848.1|15828.1|15819.1|15799.1|15848.1|15828.1|15801.8|15781.8|116
1673011800000|2023-01-06 13:30:00|15816.8|15796.8|15785.4|15765.4|15816.8|15796.8|15739.1|15719.1|322
1673012100000|2023-01-06 13:35:00|15786.8|15766.8|15815.8|15795.8|15820.6|15800.6|15780.6|15760.6|226
1673012400000|2023-01-06 13:40:00|15816.9|15796.9|15923.5|15903.5|15958.5|15938.5|15800.8|15780.8|421
1673012700000|2023-01-06 13:45:00|15922.1|15902.1|15976|15956|15983.5|15963.5|15910.6|15890.6|299
1673013000000|2023-01-06 13:50:00|15978.3|15958.3|16088.7|16068.7|16101.2|16081.2|15978.3|15958.3|422
1673013300000|2023-01-06 13:55:00|16090|16070|16166.3|16146.3|16186.3|16166.3|16090|16068.7|380
1673013600000|2023-01-06 14:00:00|16165|16145|16176.2|16156.2|16192.5|16172.5|16113.7|16093.7|188
1673013900000|2023-01-06 14:05:00|16173.5|16153.5|16158.7|16138.7|16223.7|16203.7|16136|16116|201
1673014200000|2023-01-06 14:10:00|16156.2|16136.2|16231.2|16211.2|16256.2|16236.2|16156.2|16136.2|256
1673014500000|2023-01-06 14:15:00|16232.3|16212.3|16183.5|16163.5|16243.7|16223.7|16163.5|16143.5|208
1673014800000|2023-01-06 14:20:00|16178.5|16158.5|16086|16066|16182.1|16158.5|16083.5|16063.5|150
1673015100000|2023-01-06 14:25:00|16083.5|16063.5|16054.8|16034.8|16101|16081|16046.2|16026.2|175
1673015400000|2023-01-06 14:30:00|16056.2|16036.2|16081|16061|16082.3|16062.3|16056.2|16036.2|109
1673015700000|2023-01-06 14:35:00|16079.6|16059.6|16013.5|15993.5|16079.6|16059.6|16007.1|15987.1|126
1673016000000|2023-01-06 14:40:00|16011|15991|15999.8|15979.8|16031|16011|15963.5|15943.5|188
1673016300000|2023-01-06 14:45:00|16001|15981|16010.8|15990.8|16023.5|16003.5|15967.1|15947.1|187
1673016600000|2023-01-06 14:50:00|16013.1|15993.1|16062.3|16042.3|16064.6|16044.6|16013.1|15993.1|127
1673016900000|2023-01-06 14:55:00|16059.8|16039.8|16019.8|15999.8|16059.8|16039.8|16009.6|15989.6|213
1673017200000|2023-01-06 15:00:00|16021.2|16001.2|16038.5|16018.5|16067.3|16047.3|16021.2|16001.2|129
1673017500000|2023-01-06 15:05:00|16039.8|16019.8|16048.7|16028.7|16049.8|16029.8|16027|16007|154
1673017800000|2023-01-06 15:10:00|16051|16031|16063.5|16043.5|16103.7|16083.7|16038.1|16018.1|230
1673018100000|2023-01-06 15:15:00|16064.8|16044.8|16102.3|16082.3|16102.3|16082.3|16061|16041|96
1673018400000|2023-01-06 15:20:00|16100|16080|16150.2|16130.2|16163.8|16143.8|16083.7|16063.7|305
1673018700000|2023-01-06 15:25:00|16151.3|16131.3|16112.7|16092.7|16165.2|16145.2|16103.8|16083.8|91
1673019000000|2023-01-06 15:30:00|16111.3|16091.3|16112.9|16092.9|16116.3|16096.3|16091.3|16071.3|77
1673019300000|2023-01-06 15:35:00|16111.3|16091.3|16111.5|16091.5|16120.2|16100.2|16109|16089|137
1673019600000|2023-01-06 15:40:00|16112.9|16092.9|16077.7|16057.7|16141.5|16121.5|16077.7|16057.7|167
1673019900000|2023-01-06 15:45:00|16079|16059|16087.7|16067.7|16102.9|16082.9|16066.5|16046.5|112
1673020200000|2023-01-06 15:50:00|16090.2|16070.2|16101.5|16081.5|16104|16084|16069|16049|82
1673020500000|2023-01-06 15:55:00|16100.4|16080.4|16100.2|16080.2|16101.5|16081.5|16070.2|16050.2|130
1673020800000|2023-01-06 16:00:00|16099|16079|16077.7|16057.7|16099|16079|16072.5|16052.5|86
1673021100000|2023-01-06 16:05:00|16080.4|16060.4|16045.2|16025.2|16082.7|16062.7|16032.7|16012.7|107
1673021400000|2023-01-06 16:10:00|16043.8|16023.8|16059|16039|16064.2|16044.2|16028.8|16008.8|133
1673021700000|2023-01-06 16:15:00|16056.3|16036.3|16017.7|15997.7|16059|16039|16017.7|15997.7|101
1673022000000|2023-01-06 16:20:00|16020.2|16000.2|16031.3|16011.3|16033.8|16013.8|16010.2|15990.2|88
1673022300000|2023-01-06 16:25:00|16032.7|16012.7|16017.7|15997.7|16036.5|16016.5|16007.7|15987.7|80
1673022600000|2023-01-06 16:30:00|16020|16000|15991.7|15971.7|16023.8|16003.8|15983.7|15963.7|138
1673022900000|2023-01-06 16:35:00|15990.4|15970.4|15983.7|15963.7|15996.2|15976.2|15971.2|15951.2|124
1673023200000|2023-01-06 16:40:00|15978.7|15958.7|15965|15945|15978.7|15958.7|15961.2|15941.2|80
1673023500000|2023-01-06 16:45:00|15963.7|15943.7|15946.2|15926.2|15963.7|15943.7|15941.2|15921.2|165
1673023800000|2023-01-06 16:50:00|15942.3|15922.3|15936|15916|15946.2|15926.2|15933.5|15913.5|89
1673024100000|2023-01-06 16:55:00|15937.3|15917.3|15908.5|15888.5|15937.3|15917.3|15893.5|15873.5|148
1673024400000|2023-01-06 17:00:00|15909.8|15889.8|15863.3|15843.3|15911|15891|15857.1|15837.1|91
1673024700000|2023-01-06 17:05:00|15864.6|15844.6|15868.5|15848.5|15872.1|15852.1|15856|15836|65
1673025000000|2023-01-06 17:10:00|15867.1|15847.1|15891|15871|15902.3|15882.3|15867.1|15847.1|109
1673025300000|2023-01-06 17:15:00|15892.3|15872.3|15886|15866|15893.5|15873.5|15872.1|15852.1|157
1673025600000|2023-01-06 17:20:00|15884.6|15864.6|15850.6|15830.6|15884.6|15864.6|15830.3|15810.3|1385
1673025900000|2023-01-06 17:25:00|15853|15833|15865.6|15845.6|15865.6|15845.6|15829.1|15809.1|335
1673026200000|2023-01-06 17:30:00|15869.6|15849.6|15897.1|15877.1|15899.6|15879.6|15869.6|15849.6|206
1673026500000|2023-01-06 17:35:00|15894.6|15874.6|15885.8|15865.8|15898.3|15878.3|15885.8|15865.8|100
1673026800000|2023-01-06 17:40:00|15887.2|15867.2|15890.8|15870.8|15890.8|15870.8|15883.3|15863.3|49
1673027100000|2023-01-06 17:45:00|15888.3|15868.3|15895.8|15875.8|15898.3|15878.3|15888.3|15868.3|31
1673027400000|2023-01-06 17:50:00|15893.3|15873.3|15880.8|15860.8|15893.3|15873.3|15880.8|15860.8|37
1673027700000|2023-01-06 17:55:00|15883.3|15863.3|15878.3|15858.3|15885.8|15865.8|15874.7|15854.7|43
1673028000000|2023-01-06 18:00:00|15877|15857|15868.3|15848.3|15880.8|15860.8|15864.5|15844.5|46
1673028300000|2023-01-06 18:05:00|15867|15847|15872.2|15852.2|15872.2|15852.2|15855.8|15835.8|63
1673028600000|2023-01-06 18:10:00|15870.8|15850.8|15863.3|15843.3|15870.8|15850.8|15863.3|15843.3|25
1673028900000|2023-01-06 18:15:00|15860.6|15840.6|15853.3|15833.3|15860.6|15840.6|15853.3|15833.3|47
1673029200000|2023-01-06 18:20:00|15856|15836|15852|15832|15857.2|15837.2|15852|15832|51
1673029500000|2023-01-06 18:25:00|15849.5|15829.5|15858.1|15838.1|15858.1|15838.1|15836.8|15815.6|148
1673255700000|2023-01-09 09:15:00|15921.1|15901.1|15882.3|15862.3|15923.6|15903.6|15863.6|15843.6|115
1673256000000|2023-01-09 09:20:00|15881.1|15861.1|15858.6|15838.6|15881.1|15861.1|15813.6|15793.6|105
1673256300000|2023-01-09 09:25:00|15867.4|15847.4|15953.6|15933.6|15963.6|15936.1|15867.4|15847.4|130
1673256600000|2023-01-09 09:30:00|15954.9|15934.9|15921.1|15901.1|15963.7|15943.7|15918.6|15898.6|24
1673256900000|2023-01-09 09:35:00|15922.4|15902.4|15928.6|15908.6|15938.6|15911.1|15921.1|15898.6|30
1673257200000|2023-01-09 09:40:00|15929.9|15909.9|15966.2|15946.2|15968.7|15946.2|15928.6|15908.6|75
1673257500000|2023-01-09 09:45:00|15967.4|15947.4|15976.1|15956.1|15996.1|15961.1|15956.1|15930|62
1673257800000|2023-01-09 09:50:00|15973.6|15953.6|15957.4|15937.4|15976.1|15956.1|15956.1|15936.1|18
1673258100000|2023-01-09 09:55:00|15956.1|15936.1|15971.1|15951.1|15978.6|15958.6|15956.1|15936.1|68
1673258400000|2023-01-09 10:00:00|15973.6|15953.6|15969.9|15949.9|15983.6|15963.6|15969.9|15949.9|11
1673258700000|2023-01-09 10:05:00|15973.6|15953.6|16001.2|15981.2|16001.2|15981.2|15973.6|15953.6|88
1673259000000|2023-01-09 10:10:00|16002.4|15982.4|16008.6|15988.6|16028.7|16008.7|16002.4|15982.4|88
1673259300000|2023-01-09 10:15:00|16007.4|15987.4|15993.7|15973.7|16007.4|15987.4|15993.7|15973.7|9
1673259600000|2023-01-09 10:20:00|15992.4|15972.4|16041.2|16021.2|16041.2|16021.2|15991.2|15963.7|66
1673259900000|2023-01-09 10:25:00|16043.6|16023.6|16058.7|16038.7|16071.2|16051.2|16043.6|16023.6|17
1673260200000|2023-01-09 10:30:00|16051.1|16031.1|16056.2|16036.2|16061.2|16041.2|16049.9|16029.9|28
1673260500000|2023-01-09 10:35:00|16053.7|16033.7|16048.7|16028.7|16061.2|16041.2|16048.7|16028.7|46
1673260800000|2023-01-09 10:40:00|16043.6|16023.6|16034.9|16014.9|16043.6|16023.6|16034.9|16014.9|6
1673261100000|2023-01-09 10:45:00|16033.7|16013.7|16068.7|16048.7|16071.2|16051.2|16031.2|16011.2|52
1673261400000|2023-01-09 10:50:00|16073.7|16053.7|16066.2|16046.2|16074.9|16054.9|16066.2|16046.2|21
1673261700000|2023-01-09 10:55:00|16061.2|16041.2|16032.5|16012.5|16061.2|16041.2|16019.9|15997.5|127
1673262000000|2023-01-09 11:00:00|16035|16015|16066.2|16046.2|16066.2|16046.2|16033.7|16013.7|43
1673262300000|2023-01-09 11:05:00|16068.7|16048.7|16101.2|16081.2|16111.2|16091.2|16068.7|16048.7|62
1673262600000|2023-01-09 11:10:00|16097.5|16077.5|16096.2|16076.2|16098.7|16078.7|16092.5|16072.5|28
1673262900000|2023-01-09 11:15:00|16078.7|16058.7|16073.7|16053.7|16086.2|16066.2|16073.7|16053.7|27
1673263200000|2023-01-09 11:20:00|16061.2|16041.2|16076.2|16056.2|16107.5|16087.5|16056.2|16036.2|109
1673263500000|2023-01-09 11:25:00|16073.7|16053.7|16068.7|16048.7|16083.7|16063.7|16066.2|16046.2|27
1673263800000|2023-01-09 11:30:00|16070|16050|16066.2|16046.2|16073.7|16053.7|16066.2|16046.2|31
1673264100000|2023-01-09 11:35:00|16071.2|16051.2|16063.7|16043.7|16073.7|16053.7|16050|16030|20
1673264400000|2023-01-09 11:40:00|16061.2|16041.2|16076.2|16056.2|16076.2|16056.2|16056.2|16031.2|11
1673264700000|2023-01-09 11:45:00|16078.8|16058.8|16086.3|16066.3|16086.3|16066.3|16078.7|16058.7|16
1673265000000|2023-01-09 11:50:00|16090|16070|16078.7|16058.7|16098.7|16078.7|16078.7|16058.7|13
1673265300000|2023-01-09 11:55:00|16076.2|16056.2|16060|16040|16076.2|16056.2|16038.7|16018.7|35
1673265600000|2023-01-09 12:00:00|16065|16045|16048.7|16028.7|16065|16045|16036.2|16016.2|90
1673265900000|2023-01-09 12:05:00|16046.2|16026.2|16066.3|16046.3|16068.8|16048.8|16036.3|16016.3|34
1673266200000|2023-01-09 12:10:00|16067.5|16047.5|16068.8|16048.8|16071.3|16051.3|16065|16045|27
1673266500000|2023-01-09 12:15:00|16071.3|16051.3|16047.5|16027.5|16073.8|16053.8|16045|16025|60
1673266800000|2023-01-09 12:20:00|16045|16025|16028.7|16008.7|16045|16025|16013.7|15993.7|64
1673267100000|2023-01-09 12:25:00|16033.7|16013.7|16058.7|16038.7|16058.7|16038.7|16028.7|16008.7|41
1673267400000|2023-01-09 12:30:00|16061.2|16041.2|16076.2|16056.2|16076.2|16056.2|16061.2|16041.2|31
1673267700000|2023-01-09 12:35:00|16077.5|16057.5|16066.2|16046.2|16078.7|16058.7|16063.7|16043.7|48
1673268000000|2023-01-09 12:40:00|16063.7|16043.7|16038.7|16018.7|16066.2|16046.2|16038.7|16018.7|69
1673268300000|2023-01-09 12:45:00|16036.2|16016.2|16031.2|16011.2|16038.7|16016.2|16021.2|15998.7|61
1673268600000|2023-01-09 12:50:00|16032.5|16012.5|16041.2|16021.2|16048.7|16028.7|16032.5|16012.5|56
1673268900000|2023-01-09 12:55:00|16040|16020|16070|16050|16076.2|16056.2|16037.5|16017.5|111
1673269200000|2023-01-09 13:00:00|16073.7|16053.7|16001.2|15981.2|16080|16060|16001.2|15981.2|248
1673269500000|2023-01-09 13:05:00|16002.5|15982.5|15938.7|15918.7|16010|15990|15938.7|15918.7|186
1673269800000|2023-01-09 13:10:00|15940|15920|15937.5|15917.5|15945|15925|15908.7|15888.7|234
1673270100000|2023-01-09 13:15:00|15936.2|15916.2|15973.7|15953.7|15978.7|15958.7|15930|15910|133
1673270400000|2023-01-09 13:20:00|15975|15955|15976.2|15956.2|16012.5|15992.5|15971.2|15951.2|110
1673270700000|2023-01-09 13:25:00|15968.7|15948.7|15953.7|15933.7|15997.5|15977.5|15946.2|15926.2|137
1673271000000|2023-01-09 13:30:00|15958.7|15938.7|16017.5|15997.5|16017.5|15997.5|15938.7|15917.5|151
1673271300000|2023-01-09 13:35:00|16023.7|16003.7|16031.2|16011.2|16041.2|16021.2|16023.7|16003.7|107
1673271600000|2023-01-09 13:40:00|16032.5|16012.5|16018.7|15998.7|16043.7|16023.7|16018.7|15998.7|114
1673271900000|2023-01-09 13:45:00|16011.2|15991.2|15995|15975|16013.7|15993.7|15993.7|15973.7|199
1673272200000|2023-01-09 13:50:00|15993.7|15973.7|16013.7|15993.7|16013.7|15993.7|15992.5|15972.5|52
1673272500000|2023-01-09 13:55:00|16011.2|15991.2|16052.5|16032.5|16066.3|16046.3|16002.5|15982.5|123
1673272800000|2023-01-09 14:00:00|16048.7|16028.7|15952.5|15932.5|16051.2|16031.2|15952.5|15932.5|168
1673273100000|2023-01-09 14:05:00|15951.2|15931.2|15965|15945|15968.8|15948.8|15921.2|15901.2|131
1673273400000|2023-01-09 14:10:00|15970|15950|15983.7|15963.7|15983.7|15963.7|15947.5|15927.5|130
1673273700000|2023-01-09 14:15:00|15982.5|15962.5|16006.2|15986.2|16015|15995|15968.7|15948.7|385
1673274000000|2023-01-09 14:20:00|16001.2|15981.2|16010|15990|16018.8|15998.8|15976.2|15956.2|168
1673274300000|2023-01-09 14:25:00|16008.7|15988.7|16043.7|16023.7|16043.7|16023.7|16006.2|15986.2|141
1673274600000|2023-01-09 14:30:00|16041.2|16021.2|16056.2|16036.2|16056.2|16036.2|16016.2|15996.2|188
1673274900000|2023-01-09 14:35:00|16058.8|16038.8|16123.8|16103.8|16123.8|16103.8|16058.8|16038.8|364
1673275200000|2023-01-09 14:40:00|16122.5|16102.5|16121.3|16101.3|16123.8|16103.8|16102.5|16082.5|134
1673275500000|2023-01-09 14:45:00|16120|16100|16056.2|16036.2|16120|16100|16051.2|16031.2|186
1673275800000|2023-01-09 14:50:00|16055|16035|16072.5|16052.5|16072.5|16052.5|16043.7|16023.7|123
1673276100000|2023-01-09 14:55:00|16075|16055|16007.5|15987.5|16075|16055|15990|15970|244
1673276400000|2023-01-09 15:00:00|16008.7|15988.7|16058.7|16038.7|16070|16050|16003.7|15983.7|138
1673276700000|2023-01-09 15:05:00|16056.2|16036.2|16030|16010|16068.7|16048.7|16026.2|16006.2|166
1673277000000|2023-01-09 15:10:00|16031.2|16011.2|16031.2|16011.2|16033.7|16013.7|16012.5|15992.5|58
1673277300000|2023-01-09 15:15:00|16028.7|16008.7|16020|16000|16053.7|16033.7|16020|16000|103
1673277600000|2023-01-09 15:20:00|16021.2|16001.2|15993.7|15973.7|16026.2|16006.2|15991.2|15971.2|109
1673277900000|2023-01-09 15:25:00|15996.2|15976.2|16000|15980|16022.5|16002.5|15990|15970|131
1673278200000|2023-01-09 15:30:00|15998.7|15978.7|16043.7|16023.7|16046.2|16026.2|15996.2|15976.2|217
1673278500000|2023-01-09 15:35:00|16045|16025|16026.3|16006.3|16051.3|16031.3|16020|16000|196
1673278800000|2023-01-09 15:40:00|16031.3|16011.3|16053.8|16033.8|16056.3|16036.3|16031.3|16011.3|118
1673279100000|2023-01-09 15:45:00|16056.3|16036.3|16038.8|16018.8|16067.5|16047.5|16023.8|16003.8|101
1673279400000|2023-01-09 15:50:00|16041.3|16021.3|16055|16035|16058.7|16038.7|16026.2|16006.2|323
1673279700000|2023-01-09 15:55:00|16057.5|16037.5|16060|16040|16082.5|16062.5|16053.7|16033.7|142
1673280000000|2023-01-09 16:00:00|16058.7|16038.7|16046.2|16026.2|16081.2|16061.2|16045|16025|150
1673280300000|2023-01-09 16:05:00|16050|16030|16015|15995|16067.5|16047.5|16015|15995|186
1673280600000|2023-01-09 16:10:00|16013.7|15993.7|15983.7|15963.7|16013.7|15993.7|15981.2|15961.2|141
1673280900000|2023-01-09 16:15:00|15985|15965|16006.2|15986.2|16010|15990|15978.7|15958.7|215
1673281200000|2023-01-09 16:20:00|16007.5|15987.5|16037.5|16017.5|16045|16025|16007.5|15987.5|96
1673281500000|2023-01-09 16:25:00|16040|16020|16018.7|15998.7|16041.2|16021.2|16018.7|15998.7|144
1673281800000|2023-01-09 16:30:00|16017.5|15997.5|15981.2|15961.2|16017.5|15997.5|15976.2|15956.2|652
1673282100000|2023-01-09 16:35:00|15978.7|15958.7|15890|15870|15988.7|15968.7|15887.4|15867.4|390
1673282400000|2023-01-09 16:40:00|15888.7|15868.7|15918.7|15898.7|15918.7|15898.7|15887.5|15867.5|385
1673282700000|2023-01-09 16:45:00|15919.9|15899.9|15961.2|15941.2|15962.4|15942.4|15907.4|15887.4|132
1673283000000|2023-01-09 16:50:00|15959.9|15939.9|15982.5|15962.5|15983.7|15962.5|15949.9|15929.9|298
1673283300000|2023-01-09 16:55:00|15987.4|15967.4|15987.4|15967.4|16003.7|15983.7|15978.7|15948.7|211
1673283600000|2023-01-09 17:00:00|15986.2|15966.2|15913.7|15893.7|15987.4|15967.4|15913.7|15893.7|269
1673283900000|2023-01-09 17:05:00|15912.4|15892.4|15878.7|15858.7|15922.4|15902.4|15869.9|15849.9|334
1673284200000|2023-01-09 17:10:00|15889.9|15849.9|15866.2|15846.2|15889.9|15868.7|15861.2|15841.2|171
1673284500000|2023-01-09 17:15:00|15861.2|15841.2|15913.6|15893.6|15937.4|15917.4|15849.9|15829.9|515
1673284800000|2023-01-09 17:20:00|15912.4|15892.4|15832.4|15812.4|15912.4|15892.4|15806.1|15786.1|2811
1673285100000|2023-01-09 17:25:00|15828.6|15808.6|15771.1|15751.1|15828.6|15808.6|15768.6|15748.6|432
1673285400000|2023-01-09 17:30:00|15773.6|15753.6|15724.9|15704.9|15781.1|15761.1|15724.9|15704.9|384
1673285700000|2023-01-09 17:35:00|15726.1|15706.1|15756.1|15736.1|15756.1|15736.1|15723.6|15703.6|179
1673286000000|2023-01-09 17:40:00|15758.6|15738.6|15763.6|15743.6|15763.6|15743.6|15754.9|15734.9|57
1673286300000|2023-01-09 17:45:00|15762.4|15742.4|15723.7|15703.7|15763.6|15743.6|15721.1|15701.1|126
1673286600000|2023-01-09 17:50:00|15724.9|15704.9|15712.4|15692.4|15726.2|15706.2|15707.4|15687.4|138
1673286900000|2023-01-09 17:55:00|15711.2|15691.2|15696.2|15676.2|15711.2|15691.2|15691.2|15671.2|126
1673287200000|2023-01-09 18:00:00|15694.9|15674.9|15696.2|15676.2|15701.2|15681.2|15691.2|15671.2|114
1673287500000|2023-01-09 18:05:00|15699.9|15679.9|15702.4|15682.4|15704.9|15684.9|15696.1|15676.1|61
1673287800000|2023-01-09 18:10:00|15701.2|15681.2|15703.7|15683.7|15722.4|15702.4|15701.2|15681.2|110
1673288100000|2023-01-09 18:15:00|15706.2|15686.2|15679.9|15659.9|15706.2|15686.2|15677.4|15657.4|187
1673288400000|2023-01-09 18:20:00|15681.2|15661.2|15692.4|15672.4|15696.2|15676.2|15679.9|15659.9|163
1673288700000|2023-01-09 18:25:00|15693.7|15673.7|15679.9|15659.9|15693.7|15673.7|15669.9|15649.9|786
1673342100000|2023-01-10 09:15:00|15681.4|15661.4|15680.2|15660.2|15708.9|15688.9|15668.9|15641.4|174
1673342400000|2023-01-10 09:20:00|15678.9|15658.9|15616.5|15596.5|15678.9|15658.9|15615.2|15595.2|204
1673342700000|2023-01-10 09:25:00|15615.2|15595.2|15615.2|15595.2|15626.5|15606.5|15615.2|15595.2|62
1673343000000|2023-01-10 09:30:00|15616.5|15596.5|15642.7|15622.7|15646.4|15626.4|15614|15594|138
1673343300000|2023-01-10 09:35:00|15643.9|15623.9|15650.2|15630.2|15650.2|15630.2|15636.4|15616.4|48
1673343600000|2023-01-10 09:40:00|15651.4|15631.4|15666.4|15646.4|15666.4|15646.4|15642.7|15622.7|82
1673343900000|2023-01-10 09:45:00|15663.9|15643.9|15686.4|15666.4|15696.4|15676.4|15662.7|15642.7|54
1673344200000|2023-01-10 09:50:00|15683.9|15663.9|15672.7|15652.7|15686.4|15666.4|15660.2|15640.2|38
1673344500000|2023-01-10 09:55:00|15668.9|15648.9|15697.7|15677.7|15703.9|15683.9|15663.9|15643.9|77
1673344800000|2023-01-10 10:00:00|15702.6|15682.6|15682.7|15662.7|15715.2|15695.2|15682.7|15662.7|67
1673345100000|2023-01-10 10:05:00|15680.2|15660.2|15702.7|15682.7|15705.2|15685.2|15675.2|15655.2|34
1673345400000|2023-01-10 10:10:00|15700.2|15680.2|15678.9|15658.9|15700.2|15680.2|15661.4|15641.4|52
1673345700000|2023-01-10 10:15:00|15675.2|15655.2|15691.4|15671.4|15691.4|15671.4|15671.4|15651.4|29
1673346000000|2023-01-10 10:20:00|15711.4|15672.6|15696.4|15676.4|15715.2|15686.4|15691.4|15671.4|27
1673346300000|2023-01-10 10:25:00|15698.9|15678.9|15726.4|15706.4|15757.6|15737.6|15698.9|15678.9|94
1673346600000|2023-01-10 10:30:00|15727.6|15707.6|15716.4|15696.4|15727.7|15707.7|15705.2|15685.2|29
1673346900000|2023-01-10 10:35:00|15717.7|15697.7|15741.4|15721.4|15748.9|15728.9|15717.7|15697.7|20
1673347200000|2023-01-10 10:40:00|15746.5|15726.5|15746.4|15726.4|15761.4|15741.4|15746.4|15726.4|57
1673347500000|2023-01-10 10:45:00|15748.9|15728.9|15748.9|15728.9|15748.9|15728.9|15740.2|15720.2|19
1673347800000|2023-01-10 10:50:00|15753.9|15733.9|15762.7|15742.7|15765.2|15745.2|15753.9|15733.9|30
1673348100000|2023-01-10 10:55:00|15763.9|15743.9|15776.4|15756.4|15776.4|15756.4|15763.9|15743.9|32
1673348400000|2023-01-10 11:00:00|15777.7|15757.7|15763.9|15743.9|15786.4|15766.4|15763.9|15743.9|21
1673348700000|2023-01-10 11:05:00|15765.2|15745.2|15781.4|15761.4|15783.9|15763.9|15765.2|15745.2|24
1673349000000|2023-01-10 11:10:00|15782.7|15762.7|15773.9|15753.9|15782.7|15762.7|15757.7|15737.7|49
1673349300000|2023-01-10 11:15:00|15775.2|15755.2|15766.4|15746.4|15775.2|15755.2|15766.4|15746.4|8
1673349600000|2023-01-10 11:20:00|15762.7|15742.7|15751.4|15731.4|15763.9|15743.9|15740.2|15720.2|43
1673349900000|2023-01-10 11:25:00|15750.2|15730.2|15773.9|15753.9|15776.4|15756.4|15750.2|15730.2|28
1673350200000|2023-01-10 11:30:00|15771.4|15751.4|15780.2|15760.2|15780.2|15760.2|15768.9|15748.9|23
1673350500000|2023-01-10 11:35:00|15782.7|15762.7|15813.9|15793.9|15821.4|15801.4|15781.4|15761.4|41
1673350800000|2023-01-10 11:40:00|15811.4|15791.4|15781.4|15761.4|15816.4|15796.4|15781.4|15761.4|15
1673351100000|2023-01-10 11:45:00|15776.5|15756.5|15736.4|15716.4|15776.5|15756.5|15736.4|15716.4|14
1673351400000|2023-01-10 11:50:00|15738.9|15718.9|15736.4|15716.4|15741.4|15721.4|15733.9|15713.9|14
1673351700000|2023-01-10 11:55:00|15733.9|15713.9|15748.9|15728.9|15751.4|15731.4|15733.9|15713.9|20
1673352000000|2023-01-10 12:00:00|15746.4|15726.4|15746.4|15726.4|15748.9|15728.9|15743.9|15723.9|8
1673352300000|2023-01-10 12:05:00|15748.9|15728.9|15741.4|15721.4|15748.9|15728.9|15741.4|15721.4|10
1673352600000|2023-01-10 12:10:00|15742.7|15722.7|15746.4|15726.4|15746.4|15726.4|15738.9|15718.9|14
1673352900000|2023-01-10 12:15:00|15747.7|15727.7|15745.2|15725.2|15747.7|15727.7|15742.7|15722.7|5
1673353200000|2023-01-10 12:20:00|15746.4|15726.4|15783.9|15763.9|15785.2|15765.2|15746.4|15726.4|24
1673353500000|2023-01-10 12:25:00|15781.4|15761.4|15752.7|15732.7|15781.4|15761.4|15745.2|15725.2|46
1673353800000|2023-01-10 12:30:00|15751.5|15731.5|15742.7|15722.7|15760.2|15740.2|15737.7|15717.7|16
1673354100000|2023-01-10 12:35:00|15737.7|15717.7|15717.7|15697.7|15751.5|15731.5|15717.7|15697.7|50
1673354400000|2023-01-10 12:40:00|15716.5|15696.5|15721.5|15701.5|15721.5|15701.5|15696.5|15676.5|53
1673354700000|2023-01-10 12:45:00|15720.2|15700.2|15694|15674|15720.2|15700.2|15694|15674|24
1673355000000|2023-01-10 12:50:00|15691.5|15671.5|15694|15674|15696.5|15676.5|15689|15669|23
1673355300000|2023-01-10 12:55:00|15696.4|15676.4|15681.5|15661.5|15702.7|15682.7|15681.5|15661.5|66
1673355600000|2023-01-10 13:00:00|15676.5|15656.5|15622.7|15602.7|15682.7|15662.7|15622.7|15602.7|202
1673355900000|2023-01-10 13:05:00|15621.5|15601.5|15612.7|15592.7|15637.7|15617.7|15609|15587.7|206
1673356200000|2023-01-10 13:10:00|15614|15594|15616.5|15596.5|15621.5|15601.5|15609|15589|72
1673356500000|2023-01-10 13:15:00|15615.2|15595.2|15610.2|15590.2|15627.7|15607.7|15607.7|15587.7|81
1673356800000|2023-01-10 13:20:00|15612.7|15592.7|15626.5|15606.5|15634|15614|15610.2|15590.2|187
1673357100000|2023-01-10 13:25:00|15625.3|15605.3|15641.5|15621.5|15641.5|15621.5|15612.8|15592.8|111
1673357400000|2023-01-10 13:30:00|15639|15619|15666.5|15646.5|15669|15649|15609|15589|334
1673357700000|2023-01-10 13:35:00|15667.7|15647.7|15701.5|15681.5|15710.3|15690.3|15661.5|15641.5|134
1673358000000|2023-01-10 13:40:00|15702.7|15682.7|15682.7|15662.7|15712.7|15692.7|15682.7|15662.7|149
1673358300000|2023-01-10 13:45:00|15681.5|15661.5|15681.5|15661.5|15685.2|15665.2|15669|15649|192
1673358600000|2023-01-10 13:50:00|15684|15664|15629|15609|15684|15664|15629|15609|141
1673358900000|2023-01-10 13:55:00|15627.8|15607.8|15611.5|15591.5|15627.8|15607.8|15609|15589|151
1673359200000|2023-01-10 14:00:00|15609|15589|15657.8|15637.8|15659|15639|15609|15589|303
1673359500000|2023-01-10 14:05:00|15659|15639|15697.7|15677.7|15701.5|15681.5|15650.3|15630.3|217
1673359800000|2023-01-10 14:10:00|15699|15679|15675.3|15655.3|15707.7|15687.7|15674|15654|118
1673360100000|2023-01-10 14:15:00|15671.5|15651.5|15627.8|15607.8|15671.5|15651.5|15625.3|15605.3|148
1673360400000|2023-01-10 14:20:00|15626.5|15606.5|15631.5|15611.5|15632.8|15611.5|15609|15589|243
1673360700000|2023-01-10 14:25:00|15632.7|15612.7|15614|15594|15634|15614|15609|15589|205
1673361000000|2023-01-10 14:30:00|15612.8|15592.8|15614|15594|15616.5|15596.5|15607.8|15587.8|382
1673361300000|2023-01-10 14:35:00|15615.2|15595.2|15621.5|15601.5|15651.5|15631.5|15615.2|15595.2|188
1673361600000|2023-01-10 14:40:00|15620.3|15600.3|15587.8|15567.8|15620.3|15600.3|15581.6|15561.6|352
1673361900000|2023-01-10 14:45:00|15589|15569|15565.3|15545.3|15590.3|15570.3|15536.6|15516.6|681
1673362200000|2023-01-10 14:50:00|15564.1|15544.1|15534.1|15514.1|15576.5|15556.5|15530.3|15510.3|340
1673362500000|2023-01-10 14:55:00|15532.8|15512.8|15494.1|15474.1|15534.1|15514.1|15471.6|15451.6|796
1673362800000|2023-01-10 15:00:00|15495.4|15475.4|15426.6|15406.6|15500.4|15480.4|15399.2|15379.2|934
1673363100000|2023-01-10 15:05:00|15427.9|15407.9|15460.4|15440.4|15464.1|15444.1|15422.8|15402.8|433
1673363400000|2023-01-10 15:10:00|15457.9|15437.9|15414.1|15394.1|15464.1|15444.1|15409.1|15389.1|396
1673363700000|2023-01-10 15:15:00|15411.7|15391.7|15426.7|15406.7|15429.1|15409.1|15411.6|15391.6|432
1673364000000|2023-01-10 15:20:00|15424.1|15404.1|15321.7|15301.7|15429.1|15409.1|15316.7|15296.7|488
1673364300000|2023-01-10 15:25:00|15319.2|15299.2|15340.4|15320.4|15349.2|15329.2|15314.2|15294.2|317
1673364600000|2023-01-10 15:30:00|15339.2|15319.2|15319.1|15299.1|15352.9|15332.9|15310.4|15290.4|467
1673364900000|2023-01-10 15:35:00|15320.4|15300.4|15330.4|15310.4|15337.9|15317.9|15316.7|15296.7|347
1673365200000|2023-01-10 15:40:00|15331.7|15311.7|15232.9|15212.9|15331.7|15311.7|15200.4|15180.4|1083
1673365500000|2023-01-10 15:45:00|15231.7|15211.7|15160.4|15140.4|15232.9|15212.9|15150.4|15130.4|647
1673365800000|2023-01-10 15:50:00|15159.2|15139.2|15180.4|15160.4|15180.4|15160.4|15144.2|15124.2|545
1673366100000|2023-01-10 15:55:00|15176.7|15156.7|15154.2|15134.2|15179.2|15159.2|15135.4|15115.4|580
1673366400000|2023-01-10 16:00:00|15156.7|15136.7|15115.4|15095.4|15160.4|15140.4|15104.2|15084.2|619
1673366700000|2023-01-10 16:05:00|15114.2|15094.2|15147.9|15127.9|15147.9|15127.9|15100.4|15080.4|272
1673367000000|2023-01-10 16:10:00|15145.4|15125.4|15172.9|15152.9|15172.9|15152.9|15129.1|15109.1|246
1673367300000|2023-01-10 16:15:00|15174.1|15154.1|15147.9|15127.9|15176.6|15156.6|15139.2|15119.2|383
1673367600000|2023-01-10 16:20:00|15146.7|15126.7|15141.7|15121.7|15147.9|15127.9|15096.7|15076.7|482
1673367900000|2023-01-10 16:25:00|15139.2|15119.2|15221.7|15201.7|15228|15208|15134.2|15114.2|506
1673368200000|2023-01-10 16:30:00|15219.2|15199.2|15136.7|15116.7|15219.2|15199.2|15130.4|15110.4|344
1673368500000|2023-01-10 16:35:00|15140.4|15120.4|15155.5|15135.5|15174.2|15154.2|15140.4|15120.4|224
1673368800000|2023-01-10 16:40:00|15154.2|15134.2|15171.7|15151.7|15171.7|15151.7|15153|15133|196
1673369100000|2023-01-10 16:45:00|15172.9|15152.9|15149.2|15129.2|15185.4|15165.4|15144.2|15124.2|276
1673369400000|2023-01-10 16:50:00|15150.5|15130.5|15144.2|15124.2|15153|15133|15131.7|15111.7|196
1673369700000|2023-01-10 16:55:00|15145.5|15125.5|15159.3|15139.3|15186.7|15166.7|15145.5|15125.5|217
1673370000000|2023-01-10 17:00:00|15156.7|15136.7|15178|15158|15186.7|15165.5|15138|15118|430
1673370300000|2023-01-10 17:05:00|15179.2|15159.2|15171.7|15151.7|15181.7|15161.7|15165.5|15145.5|152
1673370600000|2023-01-10 17:10:00|15174.2|15154.2|15155.5|15135.5|15183|15163|15155.5|15135.5|267
1673370900000|2023-01-10 17:15:00|15156.8|15136.8|15183|15163|15204.3|15184.3|15153|15133|603
1673371200000|2023-01-10 17:20:00|15181.8|15161.8|15118.1|15098.1|15185.5|15165.5|15115.6|15095.6|1564
1673371500000|2023-01-10 17:25:00|15115.6|15095.6|15094.3|15074.3|15121.8|15101.8|15091.8|15071.8|961
1673371800000|2023-01-10 17:30:00|15091.8|15071.8|15025.6|15005.6|15093.1|15073.1|15025.6|15005.6|845
1673372100000|2023-01-10 17:35:00|15024.4|15004.4|15036.8|15016.8|15036.8|15016.8|15023.1|15003.1|251
1673372400000|2023-01-10 17:40:00|15035.6|15015.6|15036.8|15016.8|15044.3|15024.3|15029.3|15009.3|483
1673372700000|2023-01-10 17:45:00|15038.1|15018.1|15026.8|15006.8|15038.1|15018.1|15025.6|15005.6|238
1673373000000|2023-01-10 17:50:00|15028.1|15008.1|14994.4|14974.4|15028.1|15008.1|14994.4|14974.4|266
1673373300000|2023-01-10 17:55:00|14993.2|14973.2|14973.2|14953.2|14993.2|14973.2|14969.4|14949.4|178
1673373600000|2023-01-10 18:00:00|14978.2|14958.2|14996.9|14976.9|15004.4|14984.4|14978.2|14958.2|168
1673373900000|2023-01-10 18:05:00|14998.2|14978.2|15026.9|15006.9|15028.1|15008.1|14990.6|14970.6|426
1673374200000|2023-01-10 18:10:00|15028.1|15008.1|15011.9|14991.9|15028.1|15008.1|15010.6|14990.6|123
1673374500000|2023-01-10 18:15:00|15010.6|14990.6|15006.9|14986.9|15010.6|14990.6|14994.3|14974.3|260
1673374800000|2023-01-10 18:20:00|15005.6|14985.6|14989.4|14969.4|15005.6|14985.6|14989.4|14969.4|152
1673375100000|2023-01-10 18:25:00|14988.1|14968.1|14970.7|14950.7|14994.4|14974.4|14970.7|14950.7|476
1673375400000|2023-01-10 18:30:00|14966.9|14946.9|14966.9|14946.9|14966.9|14946.9|14966.9|14946.9|0
1673428500000|2023-01-11 09:15:00|15029.8|15009.8|15089.8|15069.8|15092.3|15072.3|15027.3|15007.3|451
1673428800000|2023-01-11 09:20:00|15091.1|15071.1|15082.4|15062.4|15092.3|15072.3|15079.9|15059.9|118
1673429100000|2023-01-11 09:25:00|15079.9|15059.9|15029.9|15009.9|15082.4|15062.4|15027.4|15007.4|236
1673429400000|2023-01-11 09:30:00|15026.1|15006.1|15014.9|14994.9|15026.1|15006.1|15014.9|14994.9|93
1673429700000|2023-01-11 09:35:00|15012.4|14992.4|15012.4|14992.4|15014.9|14994.9|15012.4|14992.4|26
1673430000000|2023-01-11 09:40:00|15009.9|14989.9|14950|14930|15009.9|14989.9|14950|14930|211
1673430300000|2023-01-11 09:45:00|14948.7|14928.7|14971.2|14951.2|14991.2|14971.2|14941.2|14921.2|140
1673430600000|2023-01-11 09:50:00|14969.9|14949.9|14947.4|14927.4|14969.9|14949.9|14947.4|14927.4|20
1673430900000|2023-01-11 09:55:00|14944.9|14924.9|14934.9|14914.9|14944.9|14924.9|14932.4|14912.4|75
1673431200000|2023-01-11 10:00:00|14933.7|14913.7|14930|14910|14940|14920|14920|14900|89
1673431500000|2023-01-11 10:05:00|14928.7|14908.7|14955|14935|14955|14935|14925|14905|216
1673431800000|2023-01-11 10:10:00|14953.7|14933.7|14972.4|14952.4|14997.4|14977.4|14925|14905|162
1673432100000|2023-01-11 10:15:00|14971.1|14951.1|14979.9|14959.9|14984.9|14964.9|14964.9|14944.9|37
1673432400000|2023-01-11 10:20:00|14982.4|14962.4|14997.4|14977.4|14999.9|14979.9|14982.4|14962.4|24
1673432700000|2023-01-11 10:25:00|14998.6|14978.6|14992.5|14972.5|14998.6|14978.6|14986.2|14966.2|48
1673433000000|2023-01-11 10:30:00|14995|14975|15015|14995|15019.9|14995|14987.5|14967.5|62
1673433300000|2023-01-11 10:35:00|15013.7|14993.7|14986.2|14966.2|15019.9|14999.9|14986.2|14966.2|100
1673433600000|2023-01-11 10:40:00|14987.4|14967.4|14937.4|14917.4|15004.9|14984.9|14937.4|14917.4|98
1673433900000|2023-01-11 10:45:00|14938.7|14918.7|14934.9|14914.9|14938.7|14918.7|14931.2|14911.2|12
1673434200000|2023-01-11 10:50:00|14933.7|14913.7|14933.7|14913.7|14935|14915|14932.5|14912.5|29
1673434500000|2023-01-11 10:55:00|14934.9|14914.9|14931.2|14911.2|14937.4|14917.4|14923.7|14903.7|30
1673434800000|2023-01-11 11:00:00|14932.4|14912.4|14897.5|14877.5|14932.4|14912.4|14890|14870|112
1673435100000|2023-01-11 11:05:00|14896.2|14876.2|14912.4|14892.4|14914.9|14894.9|14891.2|14871.2|137
1673435400000|2023-01-11 11:10:00|14911.2|14891.2|14866.3|14846.3|14911.2|14891.2|14866.3|14846.3|251
1673435700000|2023-01-11 11:15:00|14867.6|14847.6|14870|14850|14873.8|14853.8|14867.6|14847.6|26
1673436000000|2023-01-11 11:20:00|14871.2|14851.2|14894.9|14874.9|14948.6|14928.6|14865|14845|220
1673436300000|2023-01-11 11:25:00|14893.7|14873.7|14878.7|14858.7|14909.9|14889.9|14878.7|14858.7|70
1673436600000|2023-01-11 11:30:00|14876.2|14856.2|14869.9|14849.9|14876.2|14856.2|14867.5|14847.5|70
1673436900000|2023-01-11 11:35:00|14868.7|14848.7|14889.9|14869.9|14903.7|14883.7|14865|14845|274
1673437200000|2023-01-11 11:40:00|14891.2|14871.2|14879.9|14859.9|14897.5|14877.5|14879.9|14859.9|45
1673437500000|2023-01-11 11:45:00|14881.2|14861.2|14903.6|14883.6|14907.3|14887.3|14881.2|14861.2|49
1673437800000|2023-01-11 11:50:00|14906.2|14886.2|14908.7|14888.7|14909.9|14889.9|14906.2|14886.2|9
1673438100000|2023-01-11 11:55:00|14907.4|14887.4|14893.7|14873.7|14913.6|14893.6|14887.4|14867.4|33
1673438400000|2023-01-11 12:00:00|14888.7|14868.7|14894.9|14874.9|14902.4|14882.4|14888.7|14868.7|113
1673438700000|2023-01-11 12:05:00|14893.7|14873.7|14889.9|14869.9|14899.9|14879.9|14889.9|14869.9|14
1673439000000|2023-01-11 12:10:00|14892.4|14872.4|14894.9|14874.9|14902.4|14882.4|14892.4|14872.4|105
1673439300000|2023-01-11 12:15:00|14892.5|14872.5|14897.4|14877.4|14899.9|14879.9|14889.9|14869.9|25
1673439600000|2023-01-11 12:20:00|14896.2|14876.2|14892.5|14872.5|14896.2|14876.2|14873.7|14853.7|169
1673439900000|2023-01-11 12:25:00|14893.7|14873.7|14937.4|14917.4|14937.4|14917.4|14885|14865|370
1673440200000|2023-01-11 12:30:00|14944.9|14924.9|14921.2|14901.2|14959.9|14939.9|14921.2|14901.2|122
1673440500000|2023-01-11 12:35:00|14923.7|14903.7|14899.9|14879.9|14927.4|14907.4|14883.7|14863.7|152
1673440800000|2023-01-11 12:40:00|14901.1|14881.1|14879.9|14859.9|14901.1|14881.1|14876.3|14856.3|51
1673441100000|2023-01-11 12:45:00|14882.3|14862.3|14857.5|14837.5|14883.6|14863.6|14837.5|14817.5|179
1673441400000|2023-01-11 12:50:00|14860|14840|14813.8|14793.8|14860|14840|14813.8|14793.8|124
1673441700000|2023-01-11 12:55:00|14812.6|14792.6|14848.8|14828.8|14860|14840|14812.6|14792.6|233
1673442000000|2023-01-11 13:00:00|14847.6|14827.6|14752.5|14732.5|14847.6|14827.6|14743.8|14723.8|563
1673442300000|2023-01-11 13:05:00|14750.1|14730.1|14685|14665|14781.2|14761.2|14683.8|14663.8|310
1673442600000|2023-01-11 13:10:00|14681.3|14661.3|14705|14685|14712.4|14692.4|14655|14635|293
1673442900000|2023-01-11 13:15:00|14702.5|14682.5|14697.5|14677.5|14723.8|14703.8|14657.5|14637.5|285
1673443200000|2023-01-11 13:20:00|14687.5|14667.5|14661.2|14641.2|14716.2|14696.2|14637.5|14617.5|286
1673443500000|2023-01-11 13:25:00|14658.8|14638.8|14697.4|14677.4|14709.8|14689.8|14640|14620|274
1673443800000|2023-01-11 13:30:00|14696.2|14676.2|14657.5|14637.5|14696.2|14676.2|14597.6|14577.6|659
1673444100000|2023-01-11 13:35:00|14658.8|14638.8|14644.9|14624.9|14668.7|14642.3|14640|14618.7|383
1673444400000|2023-01-11 13:40:00|14646.1|14626.1|14585|14565|14656.1|14636.1|14582.5|14562.5|326
1673444700000|2023-01-11 13:45:00|14582.5|14562.5|14575.1|14555.1|14611.3|14591.3|14572.6|14552.6|520
1673445000000|2023-01-11 13:50:00|14573.8|14553.8|14540.1|14520.1|14580.1|14560.1|14519|14499|407
1673445300000|2023-01-11 13:55:00|14538.9|14518.9|14583.9|14563.9|14600.1|14580.1|14518.9|14498.9|303
1673445600000|2023-01-11 14:00:00|14582.7|14562.7|14488.9|14468.9|14582.7|14562.7|14482.6|14462.6|398
1673445900000|2023-01-11 14:05:00|14487.6|14467.6|14535.1|14515.1|14550.1|14530.1|14471.4|14451.4|406
1673446200000|2023-01-11 14:10:00|14537.6|14517.6|14605.1|14585.1|14605.1|14585.1|14532.6|14512.6|584
1673446500000|2023-01-11 14:15:00|14606.3|14586.3|14602.6|14582.6|14607.6|14587.6|14588.9|14568.9|131
1673446800000|2023-01-11 14:20:00|14600.1|14580.1|14565.1|14545.1|14607.6|14587.6|14555.1|14535.1|302
1673447100000|2023-01-11 14:25:00|14567.6|14547.6|14542.6|14522.6|14570.1|14550.1|14536.4|14516.4|171
1673447400000|2023-01-11 14:30:00|14541.4|14521.4|14410.2|14390.2|14541.4|14521.4|14410.2|14390.2|844
1673447700000|2023-01-11 14:35:00|14411.4|14391.4|14431.4|14411.4|14460.1|14440.1|14404|14384|712
1673448000000|2023-01-11 14:40:00|14428.9|14408.9|14415.1|14395.1|14432.5|14412.5|14401.4|14381.4|342
1673448300000|2023-01-11 14:45:00|14413.8|14393.8|14421.4|14401.4|14463.8|14443.8|14392.6|14372.6|376
1673448600000|2023-01-11 14:50:00|14418.9|14398.9|14420.1|14400.1|14445.2|14425.2|14392.6|14372.6|476
1673448900000|2023-01-11 14:55:00|14421.4|14401.4|14487.7|14467.7|14493.9|14473.9|14387.6|14367.6|605
1673449200000|2023-01-11 15:00:00|14486.4|14466.4|14426.4|14406.4|14486.4|14466.4|14405.1|14385.1|345
1673449500000|2023-01-11 15:05:00|14425.1|14405.1|14391.4|14371.4|14425.1|14405.1|14377.8|14357.8|359
1673449800000|2023-01-11 15:10:00|14392.7|14372.7|14387.7|14367.7|14418.9|14398.9|14371.5|14351.5|257
1673450100000|2023-01-11 15:15:00|14388.9|14368.9|14436.5|14416.5|14440.2|14420.2|14388.9|14368.9|235
1673450400000|2023-01-11 15:20:00|14435.2|14415.2|14447.7|14427.7|14447.7|14427.7|14414|14394|313
1673450700000|2023-01-11 15:25:00|14450.2|14430.2|14427.7|14407.7|14450.2|14430.2|14402.7|14382.7|248
1673451000000|2023-01-11 15:30:00|14430.2|14410.2|14390.2|14370.2|14430.2|14410.2|14380.2|14360.2|540
1673451300000|2023-01-11 15:35:00|14391.4|14371.4|14387.7|14367.7|14405.2|14385.2|14385.2|14365.2|179
1673451600000|2023-01-11 15:40:00|14388.9|14368.9|14387.7|14367.7|14400.2|14380.2|14385.2|14365.2|182
1673451900000|2023-01-11 15:45:00|14385.2|14365.2|14420.2|14400.2|14425.2|14405.2|14380.2|14360.2|208
1673452200000|2023-01-11 15:50:00|14421.4|14401.4|14390.2|14370.2|14422.7|14402.7|14382.7|14362.7|190
1673452500000|2023-01-11 15:55:00|14387.7|14367.7|14396.5|14376.5|14416.5|14396.5|14385.2|14365.2|182
1673452800000|2023-01-11 16:00:00|14395.3|14375.3|14411.5|14391.5|14420.3|14400.3|14380.3|14360.3|248
1673453100000|2023-01-11 16:05:00|14412.8|14392.8|14390.2|14370.2|14434|14414|14388.9|14368.9|531
1673453400000|2023-01-11 16:10:00|14391.4|14371.4|14395.3|14375.3|14395.3|14375.3|14377.7|14357.7|356
1673453700000|2023-01-11 16:15:00|14390.3|14370.3|14397.8|14377.8|14414.1|14394.1|14390.3|14370.3|184
1673454000000|2023-01-11 16:20:00|14399|14379|14475.2|14455.2|14477.7|14457.7|14399|14379|334
1673454300000|2023-01-11 16:25:00|14475.3|14455.3|14450.3|14430.3|14500.1|14480.1|14450.3|14430.3|306
1673454600000|2023-01-11 16:30:00|14450.2|14430.2|14419|14399|14450.2|14430.2|14419|14399|240
1673454900000|2023-01-11 16:35:00|14420.2|14400.2|14408.9|14388.9|14420.2|14400.2|14397.7|14377.7|168
1673455200000|2023-01-11 16:40:00|14410.2|14390.2|14340.3|14320.3|14411.4|14391.4|14297.8|14277.8|453
1673455500000|2023-01-11 16:45:00|14341.5|14321.5|14341.5|14321.5|14355.3|14335.3|14330.3|14310.3|297
1673455800000|2023-01-11 16:50:00|14342.7|14322.7|14335.3|14315.3|14356.6|14336.6|14332.8|14312.8|339
1673456100000|2023-01-11 16:55:00|14334.1|14314.1|14332.8|14312.8|14352.8|14332.8|14327.8|14307.8|236
1673456400000|2023-01-11 17:00:00|14334|14314|14365.3|14345.3|14365.3|14345.3|14319.1|14299.1|265
1673456700000|2023-01-11 17:05:00|14362.8|14342.8|14370.3|14350.3|14384|14364|14362.8|14342.8|376
1673457000000|2023-01-11 17:10:00|14369|14349|14428.9|14408.9|14432.7|14412.7|14369|14349|492
1673457300000|2023-01-11 17:15:00|14431.4|14411.4|14460.2|14440.2|14480.1|14460.1|14427.7|14407.7|617
1673457600000|2023-01-11 17:20:00|14461.5|14441.5|14455.2|14435.2|14465.2|14445.2|14417.7|14397.7|1737
1673457900000|2023-01-11 17:25:00|14456.5|14436.5|14369|14349|14457.7|14437.7|14367.8|14347.8|587
1673458200000|2023-01-11 17:30:00|14367.7|14347.7|14349|14329|14367.7|14347.7|14347.8|14327.8|170
1673458500000|2023-01-11 17:35:00|14347.7|14327.7|14386.4|14366.4|14386.4|14366.4|14347.7|14327.7|164
1673458800000|2023-01-11 17:40:00|14387.7|14367.7|14402.7|14382.7|14403.9|14383.9|14387.7|14367.7|123
1673459100000|2023-01-11 17:45:00|14405.2|14385.2|14397.7|14377.7|14405.2|14385.2|14394|14374|146
1673459400000|2023-01-11 17:50:00|14392.7|14372.7|14410.2|14390.2|14410.2|14390.2|14392.7|14372.7|163
1673459700000|2023-01-11 17:55:00|14411.4|14391.4|14426.5|14406.5|14426.5|14406.5|14406.5|14386.5|162
1673460000000|2023-01-11 18:00:00|14427.7|14407.7|14381.5|14361.5|14429|14409|14381.5|14361.5|177
1673460300000|2023-01-11 18:05:00|14379|14359|14374|14354|14381.5|14361.5|14369|14349|502
1673460600000|2023-01-11 18:10:00|14372.8|14352.8|14365.3|14345.3|14372.8|14352.8|14361.6|14341.6|123
1673460900000|2023-01-11 18:15:00|14364|14344|14344|14324|14370.3|14350.3|14339.2|14319.2|307
1673461200000|2023-01-11 18:20:00|14345.3|14325.3|14341.5|14321.5|14350.3|14330.3|14336.4|14316.4|134
1673461500000|2023-01-11 18:25:00|14342.8|14322.8|14346.5|14326.5|14349|14329|14337.7|14317.7|360
1673461800000|2023-01-11 18:30:00|14345.2|14325.2|14345.2|14325.2|14345.2|14325.2|14345.2|14325.2|0
1673514900000|2023-01-12 09:15:00|14519.6|14499.6|14565.9|14545.9|14590.6|14563.1|14480.8|14460.8|242
1673515200000|2023-01-12 09:20:00|14563.3|14543.3|14530.8|14510.8|14615.8|14595.8|14509.6|14489.6|171
1673515500000|2023-01-12 09:25:00|14529.6|14509.6|14528.3|14508.3|14550.8|14530.8|14505.8|14485.8|62
1673515800000|2023-01-12 09:30:00|14533.3|14513.3|14510.9|14490.9|14539.6|14519.6|14504.6|14484.6|51
1673516100000|2023-01-12 09:35:00|14515.8|14495.8|14552.1|14532.1|14564.6|14544.6|14515.8|14495.8|47
1673516400000|2023-01-12 09:40:00|14550.8|14530.8|14570.8|14550.8|14578.3|14558.3|14550.8|14530.8|113
1673516700000|2023-01-12 09:45:00|14569.6|14549.6|14532.2|14512.2|14569.6|14549.6|14523.4|14503.4|129
1673517000000|2023-01-12 09:50:00|14528.5|14508.5|14540.9|14520.9|14540.9|14520.9|14527.2|14507.2|50
1673517300000|2023-01-12 09:55:00|14538.6|14518.6|14515.9|14495.9|14538.6|14518.6|14515.9|14495.9|47
1673517600000|2023-01-12 10:00:00|14517.1|14497.1|14560.9|14540.9|14563.4|14543.4|14517.1|14497.1|80
1673517900000|2023-01-12 10:05:00|14563.4|14543.4|14603.4|14583.4|14603.4|14583.4|14563.4|14543.4|47
1673518200000|2023-01-12 10:10:00|14605.8|14585.8|14583.4|14563.4|14610.9|14590.9|14583.4|14563.4|40
1673518500000|2023-01-12 10:15:00|14580.9|14560.9|14577.3|14557.3|14587|14567|14570.9|14550.9|45
1673518800000|2023-01-12 10:20:00|14578.4|14558.4|14574.8|14554.8|14582.3|14562.3|14574.8|14554.8|55
1673519100000|2023-01-12 10:25:00|14573.6|14553.6|14557.4|14537.4|14577.3|14557.3|14557.4|14537.4|55
1673519400000|2023-01-12 10:30:00|14558.6|14538.6|14592.1|14572.1|14592.1|14572.1|14555.9|14535.9|53
1673519700000|2023-01-12 10:35:00|14589.6|14569.6|14627.3|14607.3|14643.4|14623.4|14588.4|14568.4|92
1673520000000|2023-01-12 10:40:00|14628.4|14608.4|14678.5|14658.5|14695.9|14675.9|14623.4|14603.4|98
1673520300000|2023-01-12 10:45:00|14677.1|14657.1|14692.1|14672.1|14695.8|14675.8|14676|14656|31
1673520600000|2023-01-12 10:50:00|14695.8|14675.8|14691|14671|14701|14681|14677.1|14657.1|64
1673520900000|2023-01-12 10:55:00|14696|14676|14676|14656|14701|14681|14676|14656|38
1673521200000|2023-01-12 11:00:00|14672.3|14652.3|14638.5|14618.5|14672.3|14652.3|14638.5|14618.5|39
1673521500000|2023-01-12 11:05:00|14636|14616|14612.3|14592.3|14636|14616|14612.3|14592.3|40
1673521800000|2023-01-12 11:10:00|14609.6|14589.6|14619.8|14599.8|14623.5|14603.5|14608.5|14588.5|20
1673522100000|2023-01-12 11:15:00|14622.3|14602.3|14618.5|14598.5|14641|14621|14618.5|14598.5|26
1673522400000|2023-01-12 11:20:00|14617.3|14597.3|14598.5|14578.5|14617.3|14597.3|14598.5|14578.5|52
1673522700000|2023-01-12 11:25:00|14599.8|14579.8|14597.2|14577.2|14604.8|14584.8|14597.2|14577.2|46
1673523000000|2023-01-12 11:30:00|14596|14576|14634.8|14614.8|14639.7|14619.7|14596|14576|56
1673523300000|2023-01-12 11:35:00|14636|14616|14634.9|14614.9|14649.9|14628.5|14634.9|14609.9|34
1673523600000|2023-01-12 11:40:00|14633.8|14613.8|14633.5|14613.5|14633.8|14613.8|14614.8|14594.8|72
1673523900000|2023-01-12 11:45:00|14631|14611|14646|14626|14653.5|14633.5|14623.5|14603.5|39
1673524200000|2023-01-12 11:50:00|14644.8|14624.8|14618.5|14598.5|14644.8|14624.8|14618.5|14598.5|39
1673524500000|2023-01-12 11:55:00|14616.1|14596.1|14609.7|14589.7|14616.1|14596.1|14589.8|14569.8|60
1673524800000|2023-01-12 12:00:00|14613.4|14593.4|14638.5|14618.5|14648.5|14628.5|14599.8|14577.3|56
1673525100000|2023-01-12 12:05:00|14634.8|14614.8|14621|14601|14643.6|14614.8|14616|14596|15
1673525400000|2023-01-12 12:10:00|14613.5|14593.5|14653.4|14633.4|14653.4|14633.4|14606|14586|24
1673525700000|2023-01-12 12:15:00|14656|14636|14644.8|14624.8|14656|14636|14633.5|14613.5|71
1673526000000|2023-01-12 12:20:00|14646|14626|14633.5|14613.5|14647.3|14626.1|14626|14606|36
1673526300000|2023-01-12 12:25:00|14638.5|14618.5|14656.2|14636.2|14661|14641|14633.5|14613.5|43
1673526600000|2023-01-12 12:30:00|14658.5|14638.5|14656|14636|14663.5|14643.5|14654.8|14634.8|36
1673526900000|2023-01-12 12:35:00|14654.8|14634.8|14661|14641|14686|14666|14651.2|14631.2|46
1673527200000|2023-01-12 12:40:00|14657.3|14637.3|14625.9|14605.9|14668.5|14648.5|14618.5|14598.5|80
1673527500000|2023-01-12 12:45:00|14627.2|14607.2|14673.5|14653.5|14673.5|14653.5|14627.2|14607.2|172
1673527800000|2023-01-12 12:50:00|14678.5|14658.5|14640.9|14620.9|14701|14681|14621|14601|151
1673528100000|2023-01-12 12:55:00|14643.5|14623.5|14628.5|14608.5|14678.5|14658.5|14628.5|14608.5|172
1673528400000|2023-01-12 13:00:00|14629.7|14609.7|14498.5|14478.5|14631|14611|14498.5|14478.5|352
1673528700000|2023-01-12 13:05:00|14500.9|14480.9|14486|14466|14517.2|14497.2|14471|14439.9|250
1673529000000|2023-01-12 13:10:00|14487.2|14467.2|14564.7|14544.7|14587.2|14567.2|14486|14466|207
1673529300000|2023-01-12 13:15:00|14563.4|14543.4|14581|14561|14583.5|14563.5|14558.5|14537.1|178
1673529600000|2023-01-12 13:20:00|14579.9|14559.9|14634.6|14614.6|14634.6|14614.6|14558.5|14538.5|159
1673529900000|2023-01-12 13:25:00|14635.9|14615.9|14653.4|14633.4|14660.9|14640.9|14610.9|14590.9|130
1673530200000|2023-01-12 13:30:00|14655.9|14615.9|14645.9|14625.9|14672.2|14652.2|14580.9|14559.7|385
1673530500000|2023-01-12 13:35:00|14650.9|14630.9|14643.4|14623.4|14674.7|14654.7|14623.4|14603.4|279
1673530800000|2023-01-12 13:40:00|14645.8|14625.8|14670.8|14650.8|14680.8|14660.8|14628.4|14608.4|383
1673531100000|2023-01-12 13:45:00|14673.3|14653.3|14658.3|14638.3|14683.3|14663.3|14618.3|14598.3|220
1673531400000|2023-01-12 13:50:00|14660.6|14640.6|14623.3|14603.3|14692|14672|14622.1|14602.1|156
1673531700000|2023-01-12 13:55:00|14625.6|14605.6|14565.9|14545.9|14668.3|14648.3|14565.9|14545.9|353
1673532000000|2023-01-12 14:00:00|14568.4|14548.4|14550.9|14530.9|14587.3|14567.3|14532.3|14512.3|348
1673532300000|2023-01-12 14:05:00|14549.8|14529.8|14522.1|14502.1|14553.4|14533.4|14501.1|14473.4|190
1673532600000|2023-01-12 14:10:00|14524.6|14504.6|14558.4|14538.4|14570.9|14550.9|14524.6|14504.6|132
1673532900000|2023-01-12 14:15:00|14555.9|14535.9|14519.6|14499.6|14560.9|14540.9|14493.6|14463.4|180
1673533200000|2023-01-12 14:20:00|14522.3|14502.3|14560.9|14540.9|14560.9|14540.9|14510.9|14490.9|157
1673533500000|2023-01-12 14:25:00|14562.1|14542.1|14560.7|14540.7|14589.5|14569.3|14513.4|14493.4|430
1673533800000|2023-01-12 14:30:00|14562|14542|14506.8|14486.8|14570.7|14550.7|14506.8|14486.8|283
1673534100000|2023-01-12 14:35:00|14511.8|14491.8|14616.8|14596.8|14620.7|14600.7|14508.2|14488.2|261
1673534400000|2023-01-12 14:40:00|14613.3|14593.3|14605.7|14585.7|14641.9|14615.7|14605.7|14585.7|155
1673534700000|2023-01-12 14:45:00|14603.3|14583.3|14639.4|14619.4|14643.2|14623.2|14585.7|14565.7|182
1673535000000|2023-01-12 14:50:00|14640.5|14620.5|14723|14703|14730.7|14709.2|14640.5|14620.5|351
1673535300000|2023-01-12 14:55:00|14721.9|14701.9|14744.2|14724.2|14758|14738|14684.4|14664.4|241
1673535600000|2023-01-12 15:00:00|14745.5|14725.5|14743|14723|14750.5|14730.5|14699.4|14679.4|289
1673535900000|2023-01-12 15:05:00|14741.7|14721.7|14770.4|14750.4|14770.4|14750.4|14725.5|14705.5|293
1673536200000|2023-01-12 15:10:00|14771.6|14751.6|14771.7|14751.7|14807.9|14782.9|14752.9|14732.9|312
1673536500000|2023-01-12 15:15:00|14770.4|14750.4|14734.4|14714.4|14792.9|14772.9|14723.2|14703.2|421
1673536800000|2023-01-12 15:20:00|14735.7|14715.7|14719.4|14699.4|14748.2|14728.2|14705.7|14685.7|169
1673537100000|2023-01-12 15:25:00|14720.7|14700.7|14746.9|14726.9|14755.6|14730.6|14705.7|14685.7|268
1673537400000|2023-01-12 15:30:00|14748.1|14728.1|14743.1|14723.1|14755.6|14735.6|14709.4|14684.5|233
1673537700000|2023-01-12 15:35:00|14741.9|14721.9|14710.6|14690.6|14763.1|14743.1|14710.6|14690.6|192
1673538000000|2023-01-12 15:40:00|14711.7|14691.7|14687|14667|14718.2|14698.2|14687|14667|227
1673538300000|2023-01-12 15:45:00|14689.4|14669.4|14704.5|14684.5|14715.7|14695.7|14687|14667|114
1673538600000|2023-01-12 15:50:00|14703.2|14683.2|14770.7|14750.7|14770.7|14750.7|14700.7|14673.2|121
1673538900000|2023-01-12 15:55:00|14772|14752|14778.2|14758.2|14807|14787|14772|14752|236
1673539200000|2023-01-12 16:00:00|14777|14757|14790.6|14770.6|14793.2|14773.2|14750.7|14730.7|208
1673539500000|2023-01-12 16:05:00|14797.9|14777.9|14825.7|14805.7|14858.1|14838.1|14797.9|14777.9|647
1673539800000|2023-01-12 16:10:00|14823.2|14803.2|14840.7|14820.7|14855.7|14835.7|14810.7|14790.7|162
1673540100000|2023-01-12 16:15:00|14839.5|14819.5|14866.9|14846.9|14866.9|14846.9|14836.9|14816.9|163
1673540400000|2023-01-12 16:20:00|14868.2|14848.2|14929.4|14909.4|14953.1|14933.1|14868.2|14848.2|438
1673540700000|2023-01-12 16:25:00|14930.7|14910.7|14948.2|14928.2|14960.7|14940.7|14928.2|14908.2|279
1673541000000|2023-01-12 16:30:00|14949.5|14929.5|14954.4|14934.4|14969.6|14949.6|14928.2|14908.2|227
1673541300000|2023-01-12 16:35:00|14955.7|14935.7|14907.2|14887.2|14963.2|14943.2|14900.7|14880.7|209
1673541600000|2023-01-12 16:40:00|14905.9|14885.9|14890.9|14870.9|14928.4|14908.4|14885.9|14865.9|139
1673541900000|2023-01-12 16:45:00|14893.2|14873.2|14907.2|14887.2|14930.9|14910.9|14893.2|14873.2|271
1673542200000|2023-01-12 16:50:00|14903.4|14883.4|14892.2|14872.2|14928.4|14908.4|14889.7|14869.7|93
1673542500000|2023-01-12 16:55:00|14891|14871|14935.9|14915.9|14935.9|14915.9|14830.9|14810.9|240
1673542800000|2023-01-12 17:00:00|14937.2|14917.2|14860.9|14840.9|14937.2|14917.2|14860.9|14840.9|262
1673543100000|2023-01-12 17:05:00|14862.1|14842.1|14913.2|14893.2|14920.7|14900.7|14862.1|14842.1|600
1673543400000|2023-01-12 17:10:00|14912.1|14892.1|14978.2|14958.2|14978.2|14958.2|14908.2|14888.2|388
1673543700000|2023-01-12 17:15:00|14979.4|14959.4|14993.3|14973.3|15030.8|15010.8|14973.4|14953.4|441
1673544000000|2023-01-12 17:20:00|14989.6|14969.6|15018.4|14998.4|15027.1|15007.1|14898.4|14878.4|1984
1673544300000|2023-01-12 17:25:00|15020.8|15000.8|15048.4|15028.4|15048.4|15028.4|15008.6|14988.6|651
1673544600000|2023-01-12 17:30:00|15044.6|15024.6|15095.6|15055.6|15095.6|15058.3|15030.9|15010.9|331
1673544900000|2023-01-12 17:35:00|15090.6|15070.6|15103.6|15083.6|15118.4|15098.4|15090.6|15070.6|432
1673545200000|2023-01-12 17:40:00|15107.2|15087.2|15081.1|15061.1|15107.4|15087.4|15074.9|15054.9|152
1673545500000|2023-01-12 17:45:00|15083.6|15063.6|15076.1|15056.1|15088.6|15068.6|15073.6|15053.6|95
1673545800000|2023-01-12 17:50:00|15073.6|15053.6|15032.4|15012.4|15073.6|15053.6|15032.4|15012.4|112
1673546100000|2023-01-12 17:55:00|15031.1|15011.1|15055.9|15035.9|15060.9|15040.9|15031.1|15011.1|355
1673546400000|2023-01-12 18:00:00|15053.6|15033.6|15027.2|15007.2|15055.9|15035.9|15024.6|15004.6|169
1673546700000|2023-01-12 18:05:00|15026.1|15006.1|15026.1|15006.1|15027.2|15007.2|15008.6|14988.6|134
1673547000000|2023-01-12 18:10:00|15027.3|15007.3|15032.3|15012.3|15034.8|15014.8|15027.3|15007.3|82
1673547300000|2023-01-12 18:15:00|15032.1|15012.1|15004.8|14984.8|15033.4|15013.4|15002.3|14982.3|93
1673547600000|2023-01-12 18:20:00|15002.3|14982.3|15023.6|15003.6|15026.1|15006.1|14994.9|14974.9|66
1673547900000|2023-01-12 18:25:00|15022.4|15002.4|15018.6|14998.6|15026.1|15006.1|15011.1|14991.1|201
1673601300000|2023-01-13 09:15:00|15107.8|15047.8|15039.1|15019.1|15107.8|15082.6|15036.6|15016.6|216
1673601600000|2023-01-13 09:20:00|15041.6|15021.6|15030.3|15010.3|15045.3|15025.3|15024.1|15004.1|111
1673601900000|2023-01-13 09:25:00|15031.4|15011.4|14963|14943|15036.6|15016.6|14960.5|14940.5|131
1673602200000|2023-01-13 09:30:00|14961.6|14941.6|14929.3|14909.3|14964.1|14944.1|14928.1|14908.1|57
1673602500000|2023-01-13 09:35:00|14928.1|14908.1|14906.6|14886.6|14929.3|14909.3|14901.6|14881.6|36
1673602800000|2023-01-13 09:40:00|14908.9|14888.9|14914.1|14894.1|14929.1|14909.1|14901.6|14881.6|51
1673603100000|2023-01-13 09:45:00|14913|14893|14901.6|14881.6|14913|14893|14896.6|14876.6|33
1673603400000|2023-01-13 09:50:00|14904.1|14884.1|14924.1|14904.1|14924.1|14904.1|14899.1|14879.1|44
1673603700000|2023-01-13 09:55:00|14922.8|14902.8|14899.1|14879.1|14922.8|14902.8|14899.1|14879.1|15
1673604000000|2023-01-13 10:00:00|14901.6|14881.6|14891.6|14871.6|14901.6|14881.6|14891.6|14871.6|33
1673604300000|2023-01-13 10:05:00|14899.1|14879.1|14919.1|14899.1|14919.1|14899.1|14899.1|14879.1|23
1673604600000|2023-01-13 10:10:00|14921.6|14901.6|14911.6|14891.6|14925.3|14905.3|14911.6|14891.6|25
1673604900000|2023-01-13 10:15:00|14910.5|14890.5|14866.6|14846.6|14910.5|14890.5|14866.6|14846.6|27
1673605200000|2023-01-13 10:20:00|14869.1|14849.1|14881.6|14861.6|14881.6|14861.6|14856.6|14836.6|51
1673605500000|2023-01-13 10:25:00|14879.1|14859.1|14894.2|14874.2|14895.5|14875.5|14876.6|14856.6|21
1673605800000|2023-01-13 10:30:00|14891.7|14871.7|14906.7|14886.7|14909.3|14889.3|14891.7|14871.7|24
1673606100000|2023-01-13 10:35:00|14905.5|14885.5|14931.7|14911.7|14946.7|14926.7|14903|14883|62
1673606400000|2023-01-13 10:40:00|14930.3|14910.3|14929.2|14909.2|14930.3|14910.3|14911.7|14891.7|35
1673606700000|2023-01-13 10:45:00|14930.3|14910.3|14949.3|14929.3|14951.8|14931.8|14930.3|14910.3|302
1673607000000|2023-01-13 10:50:00|14944.3|14924.3|14919.4|14899.4|14951.9|14931.9|14916.9|14896.9|58
1673607300000|2023-01-13 10:55:00|14914.4|14894.4|14921.9|14901.9|14921.9|14901.9|14914.4|14894.4|7
1673607600000|2023-01-13 11:00:00|14916.9|14896.9|14904.4|14884.4|14919.4|14899.4|14899.4|14879.4|12
1673607900000|2023-01-13 11:05:00|14909.4|14889.4|14899.4|14879.4|14909.4|14889.4|14891.9|14871.9|23
1673608200000|2023-01-13 11:10:00|14900.5|14880.5|14914.4|14894.4|14919.4|14899.4|14900.5|14880.5|20
1673608500000|2023-01-13 11:15:00|14913.2|14893.2|14909.4|14889.4|14916.9|14896.9|14905.7|14885.7|12
1673608800000|2023-01-13 11:20:00|14904.4|14884.4|14888.4|14868.4|14916.9|14896.9|14888.4|14868.4|25
1673609100000|2023-01-13 11:25:00|14885.7|14865.7|14909.4|14889.4|14911.9|14891.9|14884.4|14864.4|24
1673609400000|2023-01-13 11:30:00|14901.9|14881.9|14891.9|14871.9|14901.9|14881.9|14882.1|14862.1|12
1673609700000|2023-01-13 11:35:00|14890.7|14870.7|14874.6|14854.6|14890.7|14870.7|14874.6|14854.6|10
1673610000000|2023-01-13 11:40:00|14873.4|14853.4|14894.4|14874.4|14894.4|14874.4|14873.4|14849.6|16
1673610300000|2023-01-13 11:45:00|14893.2|14873.2|14889.4|14869.4|14893.2|14873.2|14889.4|14869.4|5
1673610600000|2023-01-13 11:50:00|14884.4|14864.4|14891.9|14871.9|14893|14873|14881.9|14861.9|37
1673610900000|2023-01-13 11:55:00|14896.9|14876.9|14914.4|14894.4|14915.5|14895.5|14894.4|14871.9|28
1673611200000|2023-01-13 12:00:00|14913|14893|14901.9|14881.9|14913|14893|14899.4|14879.4|19
1673611500000|2023-01-13 12:05:00|14904.4|14884.4|14894.4|14874.4|14915.6|14895.6|14894.4|14874.4|17
1673611800000|2023-01-13 12:10:00|14901.9|14881.9|14915.6|14895.6|14915.6|14895.6|14901.9|14881.9|31
1673612100000|2023-01-13 12:15:00|14914.4|14894.4|14916.7|14896.7|14916.7|14896.7|14904.4|14884.4|30
1673612400000|2023-01-13 12:20:00|14918.1|14898.1|14896.9|14876.9|14918.1|14898.1|14896.9|14876.9|21
1673612700000|2023-01-13 12:25:00|14898.3|14878.3|14878.3|14858.3|14898.3|14878.3|14878.3|14858.3|36
1673613000000|2023-01-13 12:30:00|14876.9|14856.9|14821.9|14801.9|14876.9|14856.9|14801.9|14781.9|121
1673613300000|2023-01-13 12:35:00|14819.4|14799.4|14824.4|14804.4|14845.6|14825.6|14801.9|14781.9|107
1673613600000|2023-01-13 12:40:00|14821.7|14801.7|14801.9|14781.9|14829.4|14809.4|14800.8|14780.8|43
1673613900000|2023-01-13 12:45:00|14800.8|14780.8|14816.7|14796.7|14816.7|14796.7|14774.4|14754.4|100
1673614200000|2023-01-13 12:50:00|14818.1|14798.1|14839.4|14819.4|14846.9|14826.9|14818.1|14798.1|58
1673614500000|2023-01-13 12:55:00|14834.4|14814.4|14824.4|14804.4|14836.9|14816.9|14819.4|14799.4|43
1673614800000|2023-01-13 13:00:00|14835.4|14815.4|14810.6|14790.6|14850.8|14830.8|14801.9|14781.9|307
1673615100000|2023-01-13 13:05:00|14810.8|14790.8|14762.1|14742.1|14811.9|14791.9|14762.1|14742.1|182
1673615400000|2023-01-13 13:10:00|14768.1|14748.1|14929.2|14909.2|14938.1|14918.1|14768.1|14748.1|236
1673615700000|2023-01-13 13:15:00|14927.9|14907.9|14979.3|14959.3|14979.3|14959.3|14921.7|14901.7|135
1673616000000|2023-01-13 13:20:00|14978.1|14958.1|15026.6|15006.6|15026.6|15006.6|14946.8|14926.8|176
1673616300000|2023-01-13 13:25:00|15029.3|15009.3|15051.8|15031.8|15062.9|15042.9|15021.8|15001.8|154
1673616600000|2023-01-13 13:30:00|15050.4|15030.4|14889.5|14869.5|15050.4|15030.4|14884.5|14864.5|432
1673616900000|2023-01-13 13:35:00|14887.1|14867.1|14824.5|14804.5|14887.1|14867.1|14823.1|14803.1|245
1673617200000|2023-01-13 13:40:00|14828.1|14808.1|14869.5|14849.5|14892|14862|14824.5|14804.5|201
1673617500000|2023-01-13 13:45:00|14871.8|14851.8|14894.5|14874.5|14932|14912|14871.8|14851.8|124
1673617800000|2023-01-13 13:50:00|14897.2|14877.2|14937|14917|14937|14917|14897.2|14877.2|104
1673618100000|2023-01-13 13:55:00|14934.5|14914.5|14909.5|14889.5|14947|14927|14909.5|14889.5|87
1673618400000|2023-01-13 14:00:00|14908.3|14888.3|14847.2|14827.2|14912|14892|14839.7|14819.7|339
1673618700000|2023-01-13 14:05:00|14850.8|14830.8|14889.7|14869.7|14889.7|14869.7|14844.7|14824.7|132
1673619000000|2023-01-13 14:10:00|14887.4|14867.4|14909.5|14889.5|14919.7|14899.7|14882.2|14862.2|248
1673619300000|2023-01-13 14:15:00|14910.6|14890.6|14902|14882|14923.3|14903.3|14882|14862|55
1673619600000|2023-01-13 14:20:00|14903.3|14883.3|14899.5|14879.5|14947|14927|14887|14867|80
1673619900000|2023-01-13 14:25:00|14900.6|14880.6|14884.5|14864.5|14900.6|14880.6|14855.8|14835.8|80
1673620200000|2023-01-13 14:30:00|14882|14862|14826|14806|14889.5|14869.5|14826|14806|186
1673620500000|2023-01-13 14:35:00|14827.2|14807.2|14819.9|14799.9|14844.7|14824.7|14818.5|14798.5|205
1673620800000|2023-01-13 14:40:00|14821|14801|14827.2|14807.2|14833.3|14813.3|14809.7|14789.7|101
1673621100000|2023-01-13 14:45:00|14828.3|14808.3|14889.5|14869.5|14892|14872|14823.3|14803.3|262
1673621400000|2023-01-13 14:50:00|14891.8|14871.8|14882|14862|14894.5|14874.5|14870.8|14850.8|88
1673621700000|2023-01-13 14:55:00|14877|14857|14907|14887|14919.5|14899.5|14877|14857|98
1673622000000|2023-01-13 15:00:00|14909.5|14889.5|14947|14927|14977|14957|14904.5|14884.5|307
1673622300000|2023-01-13 15:05:00|14948.2|14928.2|14913.2|14893.2|15003.4|14983.4|14913.2|14893.2|217
1673622600000|2023-01-13 15:10:00|14914.5|14894.5|14963|14943|14989.3|14969.3|14914.5|14894.5|500
1673622900000|2023-01-13 15:15:00|14960.7|14940.7|14951.8|14931.8|14991.8|14971.8|14949.5|14929.5|89
1673623200000|2023-01-13 15:20:00|14949.3|14929.3|14964.3|14944.3|14964.3|14944.3|14943|14923|101
1673623500000|2023-01-13 15:25:00|14961.8|14941.8|14981.8|14961.8|14994.3|14974.3|14961.8|14941.8|91
1673623800000|2023-01-13 15:30:00|14983|14963|14931.8|14911.8|15014.3|14994.3|14928.2|14908.2|170
1673624100000|2023-01-13 15:35:00|14930.7|14910.7|14941.8|14921.8|14941.8|14921.8|14909.3|14889.3|102
1673624400000|2023-01-13 15:40:00|14943|14923|15013.2|14993.2|15018.2|14998.2|14943|14923|146
1673624700000|2023-01-13 15:45:00|15012|14992|15038|15018|15041.8|15021.8|15009.5|14989.5|179
1673625000000|2023-01-13 15:50:00|15039.3|15019.3|14962.2|14942.2|15039.3|15019.3|14961.1|14941.1|212
1673625300000|2023-01-13 15:55:00|14974.5|14954.5|14984.5|14964.5|14997|14977|14950.9|14930.9|84
1673625600000|2023-01-13 16:00:00|14979.7|14959.7|14969.5|14949.5|14990.7|14970.7|14948.4|14928.4|113
1673625900000|2023-01-13 16:05:00|14964.5|14944.5|14999.3|14979.3|14999.3|14979.3|14943.4|14923.4|180
1673626200000|2023-01-13 16:10:00|15000.7|14980.7|15034.4|15014.4|15034.4|15014.4|14980.9|14960.9|92
1673626500000|2023-01-13 16:15:00|15038.2|15018.2|15007.1|14987.1|15047.1|15027.1|15007.1|14987.1|83
1673626800000|2023-01-13 16:20:00|15009.6|14989.6|15072.1|15052.1|15072.1|15052.1|15009.6|14989.6|306
1673627100000|2023-01-13 16:25:00|15073.2|15053.2|15169.6|15149.6|15176.9|15156.9|15069.6|15049.6|588
1673627400000|2023-01-13 16:30:00|15172.1|15152.1|15087.3|15067.3|15173.2|15153.2|15087.3|15067.3|325
1673627700000|2023-01-13 16:35:00|15084.6|15064.6|15022.1|15002.1|15087.1|15067.1|15017.1|14997.1|167
1673628000000|2023-01-13 16:40:00|15019.6|14999.6|15067.1|15047.1|15069.6|15049.6|15017.1|14997.1|167
1673628300000|2023-01-13 16:45:00|15068.2|15048.2|15049.6|15029.6|15077.1|15057.1|15034.6|15014.6|149
1673628600000|2023-01-13 16:50:00|15047.1|15027.1|15102.1|15082.1|15124.6|15104.6|15047.1|15027.1|168
1673628900000|2023-01-13 16:55:00|15104.6|15084.6|15077.1|15057.1|15114.6|15094.6|15067.1|15047.1|598
1673629200000|2023-01-13 17:00:00|15079.6|15059.6|15082.1|15062.1|15084.6|15064.6|15059.6|15039.6|466
1673629500000|2023-01-13 17:05:00|15079.6|15059.6|15126.9|15106.9|15152.8|15132.8|15079.6|15059.6|329
1673629800000|2023-01-13 17:10:00|15128.2|15108.2|15154.4|15134.4|15161.7|15141.7|15114.4|15094.4|273
1673630100000|2023-01-13 17:15:00|15155.5|15135.5|15186.7|15166.7|15194.4|15174.4|15146.9|15126.9|546
1673630400000|2023-01-13 17:20:00|15187.8|15167.8|15229.8|15209.8|15234.8|15214.8|15187.8|15167.8|1729
1673630700000|2023-01-13 17:25:00|15232.3|15212.3|15236|15216|15279.6|15259.6|15219.8|15199.8|710
1673631000000|2023-01-13 17:30:00|15233.5|15213.5|15191|15171|15238.5|15218.5|15188.5|15168.5|296
1673631300000|2023-01-13 17:35:00|15188.5|15168.5|15208.7|15188.7|15235.2|15210.8|15188.5|15168.5|384
1673631600000|2023-01-13 17:40:00|15207.3|15187.3|15217.3|15197.3|15222.3|15202.3|15202.3|15182.3|99
1673631900000|2023-01-13 17:45:00|15216.2|15196.2|15212.3|15192.3|15217.3|15197.3|15209.8|15189.8|82
1673632200000|2023-01-13 17:50:00|15209.8|15189.8|15187.3|15167.3|15214.8|15194.8|15187.3|15167.3|94
1673632500000|2023-01-13 17:55:00|15184.8|15164.8|15152.5|15132.5|15184.8|15164.8|15152.5|15132.5|97
1673632800000|2023-01-13 18:00:00|15150|15130|15159.8|15139.8|15161|15141|15137.3|15117.3|243
1673633100000|2023-01-13 18:05:00|15158.5|15138.5|15159.8|15139.8|15174.6|15154.6|15157.3|15137.3|78
1673633400000|2023-01-13 18:10:00|15162.3|15142.3|15163.7|15143.7|15164.8|15144.8|15157.3|15137.3|28
1673633700000|2023-01-13 18:15:00|15164.8|15144.8|15178.7|15158.7|15179.8|15159.8|15164.8|15144.8|42
1673634000000|2023-01-13 18:20:00|15177.5|15157.5|15128.7|15108.7|15177.5|15157.5|15123.7|15103.7|180
1673634300000|2023-01-13 18:25:00|15129.8|15109.8|15124.8|15104.8|15137.5|15117.5|15121.2|15101.2|372
1673946900000|2023-01-17 09:15:00|15095|15075|15227.9|15207.9|15227.9|15207.9|15076.4|15056.4|339
1673947200000|2023-01-17 09:20:00|15226.4|15206.4|15152.9|15132.9|15226.4|15206.4|15125.4|15105.4|130
1673947500000|2023-01-17 09:25:00|15156|15136|15137.9|15117.9|15177.5|15157.5|15122.9|15102.9|67
1673947800000|2023-01-17 09:30:00|15135.4|15115.4|15117.9|15097.9|15140.4|15120.4|15109.3|15089.3|48
1673948100000|2023-01-17 09:35:00|15118.9|15098.9|15095.4|15075.4|15120.4|15100.4|15095.4|15075.4|55
1673948400000|2023-01-17 09:40:00|15094.3|15074.3|15010.4|14990.4|15095.4|15075.4|14984.3|14956.8|245
1673948700000|2023-01-17 09:45:00|15012.9|14992.9|15051.4|15031.4|15055.4|15035.4|15007.9|14987.9|77
1673949000000|2023-01-17 09:50:00|15052.9|15032.9|15049|15029|15062.9|15042.9|15047.9|15027.9|34
1673949300000|2023-01-17 09:55:00|15050.4|15030.4|15035.4|15015.4|15050.4|15030.4|15031.9|15011.9|35
1673949600000|2023-01-17 10:00:00|15032.9|15012.9|15042.9|15022.9|15057.9|15037.9|15032.9|15012.9|54
1673949900000|2023-01-17 10:05:00|15041.9|15021.9|15037.9|15017.9|15044.4|15024.4|15020.4|14999|28
1673950200000|2023-01-17 10:10:00|15039.4|15019.4|15047.9|15027.9|15059|15029.4|15039.4|15019|8
1673950500000|2023-01-17 10:15:00|15046.9|15026.9|15035.4|15015.4|15046.9|15026.9|15015.4|14995.4|21
1673950800000|2023-01-17 10:20:00|15036.5|15016.5|15050.4|15030.4|15065|15045|15036.5|15016.5|30
1673951100000|2023-01-17 10:25:00|15048.3|15028.3|15067.9|15047.9|15072.9|15052.9|15045.4|15025.4|49
1673951400000|2023-01-17 10:30:00|15065.4|15045.4|15068.3|15048.3|15068.3|15048.3|15047.9|15027.9|35
1673951700000|2023-01-17 10:35:00|15069.4|15049.4|15117.9|15097.9|15117.9|15097.9|15067.9|15047.9|110
1673952000000|2023-01-17 10:40:00|15119|15099|15092.9|15072.9|15120.4|15100.4|15078.7|15058.7|60
1673952300000|2023-01-17 10:45:00|15094|15074|15090.4|15070.4|15105.4|15085.4|15090.4|15070.4|26
1673952600000|2023-01-17 10:50:00|15087.9|15067.9|15135.4|15115.4|15141.9|15121.9|15087.9|15067.9|55
1673952900000|2023-01-17 10:55:00|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|3
1673953200000|2023-01-17 11:00:00|15135|15115|15150.4|15110.4|15162.9|15142.9|15135|15110.4|29
1673953500000|2023-01-17 11:05:00|15137.9|15117.9|15144.4|15124.4|15155.4|15135.4|15130.4|15110.4|76
1673953800000|2023-01-17 11:10:00|15143.4|15123.4|15153|15133|15160.5|15140.5|15143.4|15123.4|41
1673954100000|2023-01-17 11:15:00|15151.9|15131.9|15151.9|15131.9|15158|15138|15150.5|15130.5|15
1673954400000|2023-01-17 11:20:00|15149|15129|15143|15123|15150.5|15130.5|15143|15123|8
1673954700000|2023-01-17 11:25:00|15141.9|15121.9|15145.5|15125.5|15145.5|15125.5|15139.4|15119.4|4
1673955000000|2023-01-17 11:30:00|15144.4|15124.4|15163|15143|15163|15143|15141.9|15121.9|9
1673955300000|2023-01-17 11:35:00|15164|15144|15150.5|15130.5|15175.5|15155.5|15150.5|15130.5|19
1673955600000|2023-01-17 11:40:00|15149.4|15129.4|15125.5|15105.5|15149.4|15129.4|15124.4|15104.4|19
1673955900000|2023-01-17 11:45:00|15130.5|15110.5|15151.5|15131.5|15151.5|15131.5|15130.5|15110.5|7
1673956200000|2023-01-17 11:50:00|15155.5|15135.5|15150.5|15130.5|15181.1|15161.1|15140.5|15120.5|54
1673956500000|2023-01-17 11:55:00|15153|15133|15175.5|15155.5|15175.5|15155.5|15148|15128|52
1673956800000|2023-01-17 12:00:00|15183|15163|15195.5|15175.5|15208|15188|15183|15163|51
1673957100000|2023-01-17 12:05:00|15196.5|15176.5|15198|15178|15200.5|15180.5|15193|15173|37
1673957400000|2023-01-17 12:10:00|15199|15179|15201.5|15181.5|15208|15188|15195.5|15175.5|37
1673957700000|2023-01-17 12:15:00|15200.5|15180.5|15233|15213|15233|15213|15195.5|15175.5|72
1673958000000|2023-01-17 12:20:00|15234|15214|15195.5|15175.5|15240.5|15220.5|15195.5|15175.5|63
1673958300000|2023-01-17 12:25:00|15194.5|15174.5|15165.5|15145.5|15194.5|15174.5|15158|15138|110
1673958600000|2023-01-17 12:30:00|15173|15153|15208|15188|15208|15188|15173|15153|53
1673958900000|2023-01-17 12:35:00|15210.5|15190.5|15195.5|15175.5|15213|15193|15195.5|15175.5|37
1673959200000|2023-01-17 12:40:00|15193|15173|15178|15158|15193|15173|15178|15158|24
1673959500000|2023-01-17 12:45:00|15175.5|15155.5|15123|15103|15178|15158|15123|15103|38
1673959800000|2023-01-17 12:50:00|15125.5|15105.5|15173|15153|15178|15158|15125.5|15105.5|28
1673960100000|2023-01-17 12:55:00|15164.5|15144.5|15178|15158|15190.5|15170.5|15162|15142|43
1673960400000|2023-01-17 13:00:00|15170.5|15150.5|15075.5|15055.5|15173|15153|15075.5|15055.5|213
1673960700000|2023-01-17 13:05:00|15078|15058|15088|15068|15092.6|15072.6|15053|15033|99
1673961000000|2023-01-17 13:10:00|15090.5|15070.5|15108|15088|15133|15113|15087|15067|81
1673961300000|2023-01-17 13:15:00|15106.6|15086.6|15105.5|15085.5|15121.6|15101.6|15085.5|15065.5|126
1673961600000|2023-01-17 13:20:00|15104.5|15084.5|15093|15073|15118|15098|15093|15073|124
1673961900000|2023-01-17 13:25:00|15091.6|15071.6|15085.5|15065.5|15113|15093|15068|15048|70
1673962200000|2023-01-17 13:30:00|15084.5|15064.5|14985.5|14965.5|15084.5|15064.5|14985.5|14965.5|176
1673962500000|2023-01-17 13:35:00|14983|14963|14993|14973|15010.5|14979.5|14913.5|14893.5|159
1673962800000|2023-01-17 13:40:00|14991.6|14971.6|15016.6|14996.6|15016.6|14996.6|14988|14968|97
1673963100000|2023-01-17 13:45:00|15017.6|14997.6|15045.5|15025.5|15050.5|15030.5|15016.6|14996.6|98
1673963400000|2023-01-17 13:50:00|15043|15023|14998.1|14978.1|15050.6|15030.6|14990.6|14970.6|112
1673963700000|2023-01-17 13:55:00|14995.6|14975.6|15075.6|15055.6|15078.1|15058.1|14995.6|14975.6|147
1673964000000|2023-01-17 14:00:00|15070.6|15050.6|15040.6|15020.6|15070.6|15050.6|15035.6|15015.6|131
1673964300000|2023-01-17 14:05:00|15039.5|15019.5|15054.5|15034.5|15054.5|15034.5|15015.6|14995.6|154
1673964600000|2023-01-17 14:10:00|15053.1|15033.1|15085.6|15065.6|15085.6|15065.6|15053.1|15033.1|102
1673964900000|2023-01-17 14:15:00|15088.1|15068.1|15126.6|15106.6|15128.1|15108.1|15083.1|15063.1|117
1673965200000|2023-01-17 14:20:00|15130.2|15110.2|15121.2|15101.2|15135.6|15115.6|15083.1|15063.1|552
1673965500000|2023-01-17 14:25:00|15122.2|15102.2|15081.6|15061.6|15123.7|15103.7|15081.6|15061.6|167
1673965800000|2023-01-17 14:30:00|15083.1|15063.1|15021.6|15001.6|15090.2|15070.2|15021.6|15001.6|163
1673966100000|2023-01-17 14:35:00|15020.2|15000.2|15067.7|15047.7|15067.7|15047.7|15001.6|14981.6|131
1673966400000|2023-01-17 14:40:00|15065.2|15045.2|15072.7|15052.7|15092.7|15072.7|15049.1|15029.1|125
1673966700000|2023-01-17 14:45:00|15070.6|15050.6|15140.2|15120.2|15142.7|15122.7|15056.6|15036.6|139
1673967000000|2023-01-17 14:50:00|15137.7|15117.7|15125.2|15105.2|15166.2|15146.2|15112.7|15092.7|212
1673967300000|2023-01-17 14:55:00|15127.7|15107.7|15036.6|15016.6|15135.2|15115.2|15036.6|15016.6|85
1673967600000|2023-01-17 15:00:00|15040.2|15020.2|15022.7|15002.7|15045.2|15025.2|14988.1|14968.1|165
1673967900000|2023-01-17 15:05:00|15025.2|15005.2|15047.7|15027.7|15048.7|15028.7|14987.7|14967.7|145
1673968200000|2023-01-17 15:10:00|15045.2|15025.2|15020.2|15000.2|15045.2|15025.2|15007.7|14987.7|128
1673968500000|2023-01-17 15:15:00|15022.7|15002.7|15026.2|15006.2|15055.8|15035.8|15018.7|14998.7|277
1673968800000|2023-01-17 15:20:00|15024.8|15004.8|15062.3|15042.3|15083.3|15063.3|15021.2|15001.2|156
1673969100000|2023-01-17 15:25:00|15063.7|15043.7|15042.3|15022.3|15106.2|15082.3|15032.3|15012.3|250
1673969400000|2023-01-17 15:30:00|15048.7|15028.7|15074.8|15054.8|15077.3|15057.3|15018.7|14998.7|188
1673969700000|2023-01-17 15:35:00|15078.3|15058.3|15102.3|15082.3|15107.3|15087.3|15067.3|15047.3|137
1673970000000|2023-01-17 15:40:00|15099.8|15079.8|15169.4|15149.4|15174.4|15154.4|15097.3|15077.3|421
1673970300000|2023-01-17 15:45:00|15168.3|15148.3|15199.4|15179.4|15200.4|15180.4|15168.3|15148.3|249
1673970600000|2023-01-17 15:50:00|15206.5|15186.5|15206.9|15186.9|15256.9|15236.9|15202.9|15182.9|208
1673970900000|2023-01-17 15:55:00|15204.4|15184.4|15185.8|15165.8|15216.9|15196.9|15185.8|15165.8|306
1673971200000|2023-01-17 16:00:00|15186.9|15166.9|15177.3|15157.3|15194.4|15174.4|15163.8|15143.8|254
1673971500000|2023-01-17 16:05:00|15178.3|15158.3|15189.4|15169.4|15191.9|15171.9|15146.9|15126.9|205
1673971800000|2023-01-17 16:10:00|15191.9|15171.9|15139.8|15119.8|15191.9|15171.9|15132.9|15112.9|232
1673972100000|2023-01-17 16:15:00|15137.3|15117.3|15175.4|15155.4|15175.4|15155.4|15134.8|15114.8|112
1673972400000|2023-01-17 16:20:00|15176.9|15156.9|15182.9|15162.9|15182.9|15162.9|15161.9|15141.9|96
1673972700000|2023-01-17 16:25:00|15184.4|15164.4|15229.4|15209.4|15240.4|15220.4|15182.9|15162.9|236
1673973000000|2023-01-17 16:30:00|15231.9|15211.9|15190.9|15170.9|15246.9|15226.9|15189.4|15169.4|227
1673973300000|2023-01-17 16:35:00|15189.8|15169.8|15182.9|15162.9|15199.4|15179.4|15170.9|15150.9|71
1673973600000|2023-01-17 16:40:00|15184|15164|15176.9|15156.9|15184.4|15164.4|15161.9|15141.9|83
1673973900000|2023-01-17 16:45:00|15177.9|15157.9|15190|15170|15194.4|15174.4|15175.9|15155.9|93
1673974200000|2023-01-17 16:50:00|15189|15169|15196.9|15176.9|15196.9|15176.9|15180.4|15160.4|73
1673974500000|2023-01-17 16:55:00|15194.4|15174.4|15171.9|15151.9|15196.9|15176.9|15161.9|15141.9|78
1673974800000|2023-01-17 17:00:00|15173|15153|15173|15153|15179|15159|15161.9|15141.9|84
1673975100000|2023-01-17 17:05:00|15174.4|15154.4|15159.4|15139.4|15174.4|15154.4|15156.9|15136.9|65
1673975400000|2023-01-17 17:10:00|15158.4|15138.4|15158.4|15138.4|15171.9|15151.9|15155.9|15135.9|118
1673975700000|2023-01-17 17:15:00|15156.9|15136.9|15141.9|15121.9|15156.9|15136.9|15114.4|15094.4|100
1673976000000|2023-01-17 17:20:00|15140.5|15120.5|15131.9|15111.9|15186.9|15166.9|15130.5|15110.5|854
1673976300000|2023-01-17 17:25:00|15133|15113|15109.8|15089.8|15142.3|15122.3|15084.8|15064.8|331
1673976600000|2023-01-17 17:30:00|15114.8|15094.8|15154.4|15134.4|15154.4|15134.4|15114.8|15094.8|163
1673976900000|2023-01-17 17:35:00|15158.4|15138.4|15164.9|15144.9|15172.4|15152.4|15157.3|15137.3|136
1673977200000|2023-01-17 17:40:00|15165.9|15145.9|15199.4|15179.4|15199.4|15179.4|15165.9|15145.9|68
1673977500000|2023-01-17 17:45:00|15201.9|15181.9|15197.4|15177.4|15202.4|15182.4|15194.9|15174.9|54
1673977800000|2023-01-17 17:50:00|15195.9|15175.9|15186.3|15166.3|15197.4|15177.4|15185.3|15165.3|61
1673978100000|2023-01-17 17:55:00|15187.4|15167.4|15199.9|15179.9|15199.9|15179.9|15184.9|15164.9|35
1673978400000|2023-01-17 18:00:00|15200.9|15180.9|15193.4|15173.4|15206.9|15186.9|15193.4|15173.4|48
1673978700000|2023-01-17 18:05:00|15189.9|15169.9|15162.4|15142.4|15189.9|15169.9|15160.9|15140.9|67
1673979000000|2023-01-17 18:10:00|15163.4|15143.4|15157.4|15137.4|15182.4|15162.4|15157.4|15137.4|77
1673979300000|2023-01-17 18:15:00|15154.9|15134.9|15142.4|15122.4|15154.9|15134.9|15142.4|15122.4|40
1673979600000|2023-01-17 18:20:00|15143.4|15123.4|15147.4|15127.4|15149.9|15129.9|15138.8|15118.8|45
1673979900000|2023-01-17 18:25:00|15149.9|15129.9|15179.9|15159.9|15188.4|15168.4|15149.9|15129.9|187
1674033300000|2023-01-18 09:15:00|15234.9|15214.9|15309.5|15289.5|15313|15293|15234.9|15214.9|281
1674033600000|2023-01-18 09:20:00|15312|15292|15373|15353|15383|15363|15312|15292|127
1674033900000|2023-01-18 09:25:00|15380|15360|15399.5|15379.5|15422.4|15393.4|15380|15360|104
1674034200000|2023-01-18 09:30:00|15402|15382|15387.4|15347.4|15419.5|15387|15349.9|15329.9|62
1674034500000|2023-01-18 09:35:00|15376.4|15356.4|15414.9|15394.9|15445.9|15425.9|15374.9|15354.9|132
1674034800000|2023-01-18 09:40:00|15413.4|15393.4|15448.9|15408.9|15472.4|15448.4|15409.9|15374.5|50
1674035100000|2023-01-18 09:45:00|15438.9|15418.9|15397.4|15377.4|15441.4|15421.4|15397.4|15377.4|30
1674035400000|2023-01-18 09:50:00|15398.4|15378.4|15397.4|15377.4|15414.9|15394.9|15394.9|15374.9|23
1674035700000|2023-01-18 09:55:00|15399.9|15379.9|15377.4|15357.4|15399.9|15379.9|15362.4|15342.4|28
1674036000000|2023-01-18 10:00:00|15379.5|15359.5|15332.4|15312.4|15387.4|15367.4|15329.9|15309.9|25
1674036300000|2023-01-18 10:05:00|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15294.9|15274.9|61
1674036600000|2023-01-18 10:10:00|15332.9|15312.9|15307.4|15287.4|15337.4|15317.4|15280.4|15260.4|57
1674036900000|2023-01-18 10:15:00|15306.4|15286.4|15307.4|15287.4|15317.4|15297.4|15299.9|15279.9|32
1674037200000|2023-01-18 10:20:00|15309.9|15289.9|15337.4|15317.4|15341.9|15319.9|15309.9|15289.9|29
1674037500000|2023-01-18 10:25:00|15339.9|15319.9|15382.4|15362.4|15382.4|15362.4|15339.9|15319.9|29
1674037800000|2023-01-18 10:30:00|15384.9|15364.9|15389.9|15369.9|15392.4|15372.4|15384.9|15364.9|6
1674038100000|2023-01-18 10:35:00|15391|15371|15382.5|15362.5|15392.4|15372.4|15377.4|15357.4|15
1674038400000|2023-01-18 10:40:00|15381.4|15361.4|15407.5|15387.5|15407.5|15387.5|15381|15361|16
1674038700000|2023-01-18 10:45:00|15410|15390|15397.5|15377.5|15410|15390|15397.5|15377.5|15
1674039000000|2023-01-18 10:50:00|15395|15375|15395|15375|15397.5|15377.5|15390|15370|17
1674039300000|2023-01-18 10:55:00|15399.4|15379.4|15420|15400|15422.5|15402.5|15399.4|15379.4|45
1674039600000|2023-01-18 11:00:00|15417|15397|15417.5|15397.5|15417.5|15397.5|15408.5|15388.5|178
1674039900000|2023-01-18 11:05:00|15420|15400|15431.4|15411.4|15433.9|15413.9|15417.5|15397.5|13
1674040200000|2023-01-18 11:10:00|15430.4|15410.4|15426.4|15406.4|15430.4|15410.4|15426.4|15406.4|36
1674040500000|2023-01-18 11:15:00|15427.5|15407.5|15410|15390|15427.5|15407.5|15407.5|15387.5|37
1674040800000|2023-01-18 11:20:00|15409|15389|15410|15390|15410|15390|15405|15385|27
1674041100000|2023-01-18 11:25:00|15411|15391|15410|15390|15417.5|15397.5|15410|15390|177
1674041400000|2023-01-18 11:30:00|15409|15389|15407.5|15387.5|15410|15390|15406.5|15386.5|7
1674041700000|2023-01-18 11:35:00|15410|15390|15421|15401|15421|15401|15410|15390|7
1674042000000|2023-01-18 11:40:00|15422.5|15402.5|15440|15420|15440|15420|15422.5|15402.5|21
1674042300000|2023-01-18 11:45:00|15438.5|15418.5|15445|15425|15446|15426|15437.5|15417.5|34
1674042600000|2023-01-18 11:50:00|15446|15426|15430.5|15410.5|15448.5|15428.5|15427.9|15407.9|26
1674042900000|2023-01-18 11:55:00|15431.5|15411.5|15425|15405|15444|15424|15425|15405|15
1674043200000|2023-01-18 12:00:00|15427.5|15407.5|15410|15390|15427.5|15407.5|15405|15385|13
1674043500000|2023-01-18 12:05:00|15412.5|15392.5|15416|15396|15428.5|15408.5|15412.5|15392.5|123
1674043800000|2023-01-18 12:10:00|15417|15397|15417|15397|15433.1|15413.1|15414.5|15394.5|79
1674044100000|2023-01-18 12:15:00|15416|15396|15413.1|15393.1|15425.6|15405.6|15412|15392|38
1674044400000|2023-01-18 12:20:00|15410|15390|15298.5|15278.5|15410|15390|15298.5|15278.5|149
1674044700000|2023-01-18 12:25:00|15293.5|15273.5|15299.5|15279.5|15299.5|15279.5|15249.5|15229.5|48
1674045000000|2023-01-18 12:30:00|15298.5|15278.5|15303.1|15283.1|15303.1|15283.1|15274.5|15254.5|49
1674045300000|2023-01-18 12:35:00|15304.5|15284.5|15326|15306|15326|15306|15293.5|15273.5|30
1674045600000|2023-01-18 12:40:00|15336|15316|15334|15314|15347|15327|15317.5|15297.5|70
1674045900000|2023-01-18 12:45:00|15332|15312|15310|15290|15334|15314|15310|15290|32
1674046200000|2023-01-18 12:50:00|15307.1|15287.1|15265|15245|15307.1|15287.1|15265|15245|30
1674046500000|2023-01-18 12:55:00|15255|15235|15227.5|15207.5|15272.5|15252.5|15225|15205|47
1674046800000|2023-01-18 13:00:00|15241|15221|15270|15250|15283.5|15263.5|15226.5|15206.5|98
1674047100000|2023-01-18 13:05:00|15268|15248|15308.5|15288.5|15308.5|15288.5|15265|15245|127
1674047400000|2023-01-18 13:10:00|15313.5|15293.5|15367.1|15347.1|15367.1|15347.1|15313.5|15293.5|89
1674047700000|2023-01-18 13:15:00|15371|15351|15322.5|15302.5|15371.5|15351.5|15305|15281|174
1674048000000|2023-01-18 13:20:00|15316.5|15296.5|15305|15285|15331.1|15311.1|15304|15284|51
1674048300000|2023-01-18 13:25:00|15307.5|15287.5|15350|15330|15352.5|15332.5|15305|15285|93
1674048600000|2023-01-18 13:30:00|15352.1|15332.1|15365.5|15345.5|15410|15390|15351.5|15331.5|327
1674048900000|2023-01-18 13:35:00|15363|15343|15371.5|15351.5|15378|15358|15337|15317|346
1674049200000|2023-01-18 13:40:00|15373.6|15353.6|15365|15345|15386.5|15366.5|15352.5|15332.5|57
1674049500000|2023-01-18 13:45:00|15364|15344|15368|15348|15370|15350|15347.5|15327.5|132
1674049800000|2023-01-18 13:50:00|15370.5|15350.5|15376.5|15356.5|15427.5|15407.5|15367|15347|153
1674050100000|2023-01-18 13:55:00|15377.6|15357.6|15361.1|15341.1|15381.5|15361.5|15347.6|15327.6|87
1674050400000|2023-01-18 14:00:00|15360.1|15340.1|15350.1|15330.1|15362.6|15342.6|15319|15299|49
1674050700000|2023-01-18 14:05:00|15349|15329|15400.1|15380.1|15405.1|15385.1|15347.6|15327.6|117
1674051000000|2023-01-18 14:10:00|15402.1|15382.1|15416.1|15396.1|15416.1|15396.1|15397.6|15377.6|335
1674051300000|2023-01-18 14:15:00|15417.6|15397.6|15457.6|15437.6|15462.6|15442.6|15417.6|15397.6|222
1674051600000|2023-01-18 14:20:00|15460.1|15440.1|15450.1|15430.1|15471.6|15451.6|15420.1|15400.1|180
1674051900000|2023-01-18 14:25:00|15451.1|15431.1|15415.5|15395.5|15452.6|15432.6|15409.1|15389.1|113
1674052200000|2023-01-18 14:30:00|15419.1|15399.1|15462.6|15442.6|15476.1|15456.1|15419.1|15399.1|178
1674052500000|2023-01-18 14:35:00|15459.1|15439.1|15400.1|15380.1|15459.1|15439.1|15400.1|15380.1|123
1674052800000|2023-01-18 14:40:00|15401.1|15381.1|15397.6|15377.6|15422.6|15402.6|15395.1|15375.1|85
1674053100000|2023-01-18 14:45:00|15398.6|15378.6|15472.1|15452.1|15472.1|15452.1|15398.6|15378.6|170
1674053400000|2023-01-18 14:50:00|15471.1|15451.1|15472.6|15452.6|15506.1|15486.1|15471.1|15451.1|231
1674053700000|2023-01-18 14:55:00|15470.1|15450.1|15498.6|15478.6|15504.6|15484.6|15469.1|15449.1|144
1674054000000|2023-01-18 15:00:00|15500.1|15480.1|15547.1|15527.1|15573.1|15553.1|15498.6|15478.6|596
1674054300000|2023-01-18 15:05:00|15548.1|15528.1|15503.6|15483.6|15548.1|15528.1|15499.6|15479.6|309
1674054600000|2023-01-18 15:10:00|15502.6|15482.6|15569.6|15549.6|15574.2|15554.2|15499.6|15479.6|253
1674054900000|2023-01-18 15:15:00|15568.6|15548.6|15529.6|15509.6|15568.6|15548.6|15527.1|15507.1|205
1674055200000|2023-01-18 15:20:00|15524.6|15504.6|15547.7|15527.7|15547.7|15527.7|15498.1|15478.1|320
1674055500000|2023-01-18 15:25:00|15545.6|15525.6|15538.6|15518.6|15557.1|15537.1|15538.6|15518.6|130
1674055800000|2023-01-18 15:30:00|15539.6|15519.6|15581.7|15561.7|15581.7|15561.7|15527.1|15507.1|139
1674056100000|2023-01-18 15:35:00|15583.1|15563.1|15615.6|15595.6|15619.6|15599.6|15583.1|15563.1|233
1674056400000|2023-01-18 15:40:00|15617.1|15597.1|15550.7|15530.7|15639.6|15619.6|15541.1|15521.1|279
1674056700000|2023-01-18 15:45:00|15552.1|15532.1|15617.1|15597.1|15617.1|15597.1|15543.6|15523.6|195
1674057000000|2023-01-18 15:50:00|15618.2|15598.2|15639.6|15619.6|15647.1|15627.1|15618.2|15598.2|283
1674057300000|2023-01-18 15:55:00|15638.6|15618.6|15587.1|15567.1|15639.6|15619.6|15583.6|15563.6|135
1674057600000|2023-01-18 16:00:00|15588.2|15568.2|15582.1|15562.1|15598.6|15578.6|15582.1|15562.1|94
1674057900000|2023-01-18 16:05:00|15577.1|15557.1|15583.2|15563.2|15587.1|15567.1|15567.1|15547.1|109
1674058200000|2023-01-18 16:10:00|15584.6|15564.6|15527.6|15507.6|15601.7|15581.7|15527.6|15507.6|179
1674058500000|2023-01-18 16:15:00|15526.6|15506.6|15525.1|15505.1|15563.6|15543.6|15522.6|15502.6|88
1674058800000|2023-01-18 16:20:00|15526.1|15506.1|15505.1|15485.1|15526.6|15506.6|15495.1|15472.1|155
1674059100000|2023-01-18 16:25:00|15506.1|15486.1|15505.1|15485.1|15525.1|15505.1|15504.1|15484.1|148
1674059400000|2023-01-18 16:30:00|15507.2|15487.2|15489.7|15469.7|15512.2|15492.2|15464.7|15444.7|110
1674059700000|2023-01-18 16:35:00|15487.2|15467.2|15483.2|15463.2|15492.2|15472.2|15433.6|15413.6|253
1674060000000|2023-01-18 16:40:00|15482.2|15462.2|15492.6|15472.6|15512.2|15492.2|15472.2|15452.2|189
1674060300000|2023-01-18 16:45:00|15491.6|15471.6|15511.6|15491.6|15517.6|15497.6|15482.6|15462.6|149
1674060600000|2023-01-18 16:50:00|15510.1|15490.1|15530.1|15510.1|15542.6|15522.6|15507.6|15487.6|96
1674060900000|2023-01-18 16:55:00|15529.1|15509.1|15542.6|15522.6|15545.1|15525.1|15520.1|15500.1|96
1674061200000|2023-01-18 17:00:00|15543.7|15523.7|15552.6|15532.6|15569.7|15549.7|15543.7|15523.7|137
1674061500000|2023-01-18 17:05:00|15551.6|15531.6|15564.1|15544.1|15576.6|15556.6|15550.1|15530.1|92
1674061800000|2023-01-18 17:10:00|15563.1|15543.1|15581.2|15561.2|15582.2|15562.2|15547.7|15527.7|117
1674062100000|2023-01-18 17:15:00|15579.7|15559.7|15550.2|15530.2|15579.7|15559.7|15532.7|15512.7|114
1674062400000|2023-01-18 17:20:00|15551.2|15531.2|15555.2|15535.2|15565.2|15545.2|15535.2|15515.2|669
1674062700000|2023-01-18 17:25:00|15556.6|15536.6|15542.7|15522.7|15556.6|15536.6|15508.7|15488.7|290
1674063000000|2023-01-18 17:30:00|15543.7|15523.7|15514.1|15494.1|15543.7|15523.7|15507.7|15487.7|114
1674063300000|2023-01-18 17:35:00|15513.1|15493.1|15520.2|15500.2|15520.2|15500.2|15495.2|15475.2|71
1674063600000|2023-01-18 17:40:00|15517.7|15497.7|15490.2|15470.2|15520.2|15500.2|15490.2|15470.2|57
1674063900000|2023-01-18 17:45:00|15491.2|15471.2|15491.7|15471.7|15512.1|15492.1|15491.2|15471.2|96
1674064200000|2023-01-18 17:50:00|15489.6|15469.6|15479.6|15459.6|15489.6|15469.6|15478.6|15458.6|79
1674064500000|2023-01-18 17:55:00|15483.6|15463.6|15464.6|15444.6|15483.6|15463.6|15464.2|15444.2|110
1674064800000|2023-01-18 18:00:00|15466.7|15446.7|15446.1|15426.1|15467.1|15447.1|15428.6|15408.6|620
1674065100000|2023-01-18 18:05:00|15447.1|15427.1|15445.1|15425.1|15454.6|15434.6|15445.1|15425.1|59
1674065400000|2023-01-18 18:10:00|15444.1|15424.1|15371.1|15351.1|15444.1|15424.1|15371.1|15351.1|247
1674065700000|2023-01-18 18:15:00|15373.2|15353.2|15373.6|15353.6|15375.1|15355.1|15353.6|15333.6|321
1674066000000|2023-01-18 18:20:00|15374.6|15354.6|15400.7|15380.7|15404.2|15384.2|15374.6|15354.6|285
1674066300000|2023-01-18 18:25:00|15401.7|15381.7|15435.7|15415.7|15449.2|15428.2|15401.7|15381.7|181
1674119700000|2023-01-19 09:15:00|15536.2|15516.2|15593.7|15573.7|15622.7|15599.1|15528.7|15508.7|306
1674120000000|2023-01-19 09:20:00|15586.2|15566.2|15561.2|15541.2|15591.2|15571.2|15561.2|15541.2|40
1674120300000|2023-01-19 09:25:00|15559.7|15539.7|15561.2|15541.2|15566.2|15546.2|15556.2|15536.2|48
1674120600000|2023-01-19 09:30:00|15558.7|15538.7|15492.7|15472.7|15566.2|15546.2|15492.7|15472.7|48
1674120900000|2023-01-19 09:35:00|15491.7|15471.7|15473.7|15453.7|15491.7|15471.7|15473.7|15453.7|14
1674121200000|2023-01-19 09:40:00|15474.7|15454.7|15494.7|15474.7|15497.2|15477.2|15473.7|15451.7|36
1674121500000|2023-01-19 09:45:00|15497.2|15477.2|15573.7|15553.7|15573.7|15553.7|15497.2|15477.2|116
1674121800000|2023-01-19 09:50:00|15574.7|15554.7|15563.7|15543.7|15586.2|15566.2|15563.7|15543.7|32
1674122100000|2023-01-19 09:55:00|15565.2|15545.2|15566.2|15546.2|15582.7|15558.7|15565.2|15538.2|21
1674122400000|2023-01-19 10:00:00|15568.7|15548.7|15571.2|15551.2|15571.2|15551.2|15568.7|15548.7|1
1674122700000|2023-01-19 10:05:00|15568.7|15548.7|15578.7|15558.7|15578.7|15558.7|15566.2|15546.2|28
1674123000000|2023-01-19 10:10:00|15579.7|15559.7|15583.7|15563.7|15588.7|15568.7|15579.7|15559.7|56
1674123300000|2023-01-19 10:15:00|15582.2|15562.2|15579.7|15559.7|15582.2|15562.2|15579.7|15559.7|30
1674123600000|2023-01-19 10:20:00|15577.2|15557.2|15583.7|15563.7|15588.7|15568.7|15577.2|15557.2|22
1674123900000|2023-01-19 10:25:00|15581.2|15561.2|15617.2|15597.2|15617.2|15597.2|15581.2|15561.2|52
1674124200000|2023-01-19 10:30:00|15613.7|15593.7|15638.7|15618.7|15639.7|15619.7|15606.2|15586.2|79
1674124500000|2023-01-19 10:35:00|15637.2|15617.2|15668.7|15648.7|15684.7|15664.7|15628.7|15608.7|127
1674124800000|2023-01-19 10:40:00|15669.7|15649.7|15658.7|15638.7|15671.2|15651.2|15658.7|15638.7|8
1674125100000|2023-01-19 10:45:00|15661.2|15641.2|15676.2|15656.2|15676.2|15656.2|15653.7|15633.7|47
1674125400000|2023-01-19 10:50:00|15677.7|15657.7|15688.7|15668.7|15701.2|15681.2|15677.7|15657.7|87
1674125700000|2023-01-19 10:55:00|15689.7|15669.7|15691.2|15671.2|15695.2|15675.2|15689.7|15669.7|5
1674126000000|2023-01-19 11:00:00|15692.2|15672.2|15676.2|15656.2|15698.7|15678.7|15676.2|15656.2|29
1674126300000|2023-01-19 11:05:00|15678.7|15658.7|15766.2|15746.2|15767.2|15747.2|15676.2|15656.2|254
1674126600000|2023-01-19 11:10:00|15761.2|15741.2|15710.7|15690.7|15761.2|15741.2|15710.7|15690.7|205
1674126900000|2023-01-19 11:15:00|15708.2|15688.2|15690.7|15670.7|15710.7|15690.7|15683.2|15663.2|25
1674127200000|2023-01-19 11:20:00|15688.2|15668.2|15700.7|15680.7|15700.7|15680.7|15685.7|15665.7|20
1674127500000|2023-01-19 11:25:00|15701.7|15681.7|15682.2|15662.2|15716.7|15696.7|15681.2|15661.2|49
1674127800000|2023-01-19 11:30:00|15679.7|15659.7|15668.2|15648.2|15680.7|15660.7|15665.7|15645.7|14
1674128100000|2023-01-19 11:35:00|15666.2|15646.2|15655.7|15635.7|15668.2|15648.2|15651.2|15631.2|11
1674128400000|2023-01-19 11:40:00|15653.2|15633.2|15660.7|15640.7|15664.2|15644.2|15650.7|15630.7|10
1674128700000|2023-01-19 11:45:00|15659.7|15639.7|15700.7|15680.7|15700.7|15680.7|15653.2|15633.2|54
1674129000000|2023-01-19 11:50:00|15703.7|15683.7|15754.7|15734.7|15765.7|15745.7|15703.7|15683.7|149
1674129300000|2023-01-19 11:55:00|15753.7|15733.7|15776.2|15756.2|15798.7|15778.7|15751.2|15731.2|141
1674129600000|2023-01-19 12:00:00|15773.7|15753.7|15691.2|15671.2|15776.2|15756.2|15691.2|15671.2|48
1674129900000|2023-01-19 12:05:00|15688.7|15668.7|15657.2|15637.2|15692.2|15672.2|15654.7|15634.7|41
1674130200000|2023-01-19 12:10:00|15658.7|15638.7|15648.7|15628.7|15661.2|15641.2|15639.3|15619.3|35
1674130500000|2023-01-19 12:15:00|15646.2|15626.2|15610.3|15590.3|15656.2|15636.2|15610.3|15590.3|61
1674130800000|2023-01-19 12:20:00|15608.8|15588.8|15621.3|15601.3|15641.3|15621.3|15608.8|15588.8|53
1674131100000|2023-01-19 12:25:00|15601.3|15581.3|15618.8|15598.8|15618.8|15598.8|15596.3|15576.3|13
1674131400000|2023-01-19 12:30:00|15617.2|15597.2|15677.3|15657.3|15677.3|15657.3|15613.8|15593.8|73
1674131700000|2023-01-19 12:35:00|15681.3|15661.3|15691.3|15671.3|15691.3|15671.3|15678.8|15658.8|30
1674132000000|2023-01-19 12:40:00|15692.3|15672.3|15643.8|15623.8|15703.8|15683.8|15638.8|15618.8|51
1674132300000|2023-01-19 12:45:00|15638.8|15618.8|15616.3|15596.3|15644.8|15624.8|15611.3|15591.3|23
1674132600000|2023-01-19 12:50:00|15628.3|15588.3|15615.3|15595.3|15632.3|15606.3|15614.3|15588.3|17
1674132900000|2023-01-19 12:55:00|15616.3|15596.3|15611.8|15591.8|15651.3|15631.3|15604.8|15584.8|115
1674133200000|2023-01-19 13:00:00|15613.3|15593.3|15724.3|15704.3|15724.3|15704.3|15613.3|15593.3|353
1674133500000|2023-01-19 13:05:00|15721.8|15701.8|15736.8|15716.8|15750.3|15730.3|15720.3|15700.3|139
1674133800000|2023-01-19 13:10:00|15734.3|15714.3|15719.3|15699.3|15734.3|15714.3|15696.8|15676.8|78
1674134100000|2023-01-19 13:15:00|15720.3|15700.3|15651.8|15631.8|15720.3|15700.3|15624.3|15604.3|169
1674134400000|2023-01-19 13:20:00|15647.8|15627.8|15656.8|15636.8|15656.8|15636.8|15630.8|15610.8|97
1674134700000|2023-01-19 13:25:00|15657.8|15637.8|15649.3|15629.3|15697.8|15677.8|15649.3|15629.3|215
1674135000000|2023-01-19 13:30:00|15651.3|15631.3|15674.3|15654.3|15710.8|15690.8|15649.3|15618.3|220
1674135300000|2023-01-19 13:35:00|15673.3|15653.3|15631.8|15611.8|15673.3|15653.3|15618.3|15598.3|100
1674135600000|2023-01-19 13:40:00|15626.8|15606.8|15611.8|15591.8|15629.3|15609.3|15586.8|15566.8|155
1674135900000|2023-01-19 13:45:00|15614.8|15594.8|15628.3|15608.3|15634.3|15614.3|15610.8|15590.8|82
1674136200000|2023-01-19 13:50:00|15626.8|15606.8|15658.3|15638.3|15658.3|15638.3|15621.8|15601.8|78
1674136500000|2023-01-19 13:55:00|15659.8|15639.8|15689.3|15669.3|15697.8|15677.8|15659.8|15639.8|111
1674136800000|2023-01-19 14:00:00|15691.8|15671.8|15715.3|15695.3|15715.3|15695.3|15661.8|15641.8|97
1674137100000|2023-01-19 14:05:00|15716.8|15696.8|15751.8|15731.8|15764.3|15744.3|15715.8|15695.8|154
1674137400000|2023-01-19 14:10:00|15753.8|15733.8|15742.8|15722.8|15766.3|15746.3|15736.8|15716.8|101
1674137700000|2023-01-19 14:15:00|15744.3|15724.3|15721.3|15701.3|15744.3|15724.3|15710.9|15690.9|66
1674138000000|2023-01-19 14:20:00|15722.8|15702.8|15768.8|15748.8|15771.3|15751.3|15722.8|15702.8|238
1674138300000|2023-01-19 14:25:00|15769.8|15749.8|15724.3|15704.3|15771.3|15751.3|15724.3|15704.3|178
1674138600000|2023-01-19 14:30:00|15722.8|15702.8|15726.8|15706.8|15744.3|15724.3|15721.8|15701.8|89
1674138900000|2023-01-19 14:35:00|15725.9|15705.9|15722.8|15702.8|15726.8|15706.8|15694.3|15674.3|158
1674139200000|2023-01-19 14:40:00|15721.9|15701.9|15696.9|15676.9|15744.4|15724.4|15696.9|15676.9|147
1674139500000|2023-01-19 14:45:00|15699.4|15679.4|15720.3|15700.3|15746.9|15726.9|15696.9|15676.9|177
1674139800000|2023-01-19 14:50:00|15724.4|15704.4|15761.9|15741.9|15764.4|15744.4|15724.4|15704.4|210
1674140100000|2023-01-19 14:55:00|15759.9|15739.9|15743.4|15723.4|15759.9|15739.9|15723.4|15703.4|90
1674140400000|2023-01-19 15:00:00|15744.4|15724.4|15743.4|15723.4|15756.9|15736.9|15709.4|15689.4|264
1674140700000|2023-01-19 15:05:00|15742.4|15722.4|15688.4|15668.4|15742.4|15722.4|15688.4|15668.4|115
1674141000000|2023-01-19 15:10:00|15694.4|15674.4|15704.4|15684.4|15715.9|15695.9|15665.9|15645.9|192
1674141300000|2023-01-19 15:15:00|15706.9|15686.9|15750.9|15730.9|15754.4|15734.4|15706.9|15686.9|115
1674141600000|2023-01-19 15:20:00|15754.4|15734.4|15750.4|15730.4|15761.9|15741.9|15746.9|15726.9|118
1674141900000|2023-01-19 15:25:00|15749.4|15729.4|15739.4|15719.4|15754.4|15734.4|15723.4|15703.4|146
1674142200000|2023-01-19 15:30:00|15741.9|15721.9|15751.9|15731.9|15751.9|15731.9|15734.4|15714.4|149
1674142500000|2023-01-19 15:35:00|15753.4|15733.4|15711.9|15691.9|15754.4|15734.4|15695.9|15675.9|182
1674142800000|2023-01-19 15:40:00|15712.9|15692.9|15684.4|15664.4|15736.9|15716.9|15669.4|15649.4|186
1674143100000|2023-01-19 15:45:00|15686.9|15666.9|15629.9|15609.9|15690.9|15670.9|15629.9|15609.9|333
1674143400000|2023-01-19 15:50:00|15628.9|15608.9|15599.9|15579.9|15639.9|15619.9|15575.9|15555.9|228
1674143700000|2023-01-19 15:55:00|15602.9|15582.9|15614.9|15594.9|15624.9|15604.9|15586.4|15566.4|195
1674144000000|2023-01-19 16:00:00|15612.9|15592.9|15577.4|15557.4|15614.9|15594.9|15577.4|15557.4|130
1674144300000|2023-01-19 16:05:00|15574.9|15554.9|15492.4|15472.4|15578.4|15558.4|15442.4|15422.4|430
1674144600000|2023-01-19 16:10:00|15494.9|15474.9|15507.4|15487.4|15507.4|15487.4|15481.4|15461.4|161
1674144900000|2023-01-19 16:15:00|15506.4|15486.4|15513.9|15493.9|15543.4|15523.4|15502.4|15482.4|217
1674145200000|2023-01-19 16:20:00|15511.4|15491.4|15564|15544|15564.9|15544.9|15511.4|15491.4|129
1674145500000|2023-01-19 16:25:00|15560.5|15540.5|15546.5|15526.5|15560.5|15540.5|15517.4|15497.4|225
1674145800000|2023-01-19 16:30:00|15547.4|15527.4|15589.9|15569.9|15602.4|15573.4|15532.4|15512.4|309
1674146100000|2023-01-19 16:35:00|15590.9|15570.9|15580.5|15560.5|15610.9|15590.9|15574.9|15554.9|188
1674146400000|2023-01-19 16:40:00|15583|15563|15617|15597|15617|15597|15579.5|15559.5|185
1674146700000|2023-01-19 16:45:00|15615.5|15595.5|15560|15540|15615.5|15595.5|15556.5|15536.5|133
1674147000000|2023-01-19 16:50:00|15559|15539|15518|15498|15559|15539|15515.5|15495.5|143
1674147300000|2023-01-19 16:55:00|15517|15497|15543|15523|15545.5|15525.5|15512|15492|174
1674147600000|2023-01-19 17:00:00|15542|15522|15552|15532|15563|15543|15542|15522|120
1674147900000|2023-01-19 17:05:00|15549.5|15529.5|15559|15539|15559|15539|15532|15512|136
1674148200000|2023-01-19 17:10:00|15560.5|15540.5|15592|15572|15593|15573|15559.5|15539.5|324
1674148500000|2023-01-19 17:15:00|15590.5|15570.5|15544|15524|15590.5|15570.5|15542|15522|153
1674148800000|2023-01-19 17:20:00|15543|15523|15514.5|15494.5|15550.5|15530.5|15506.5|15486.5|909
1674149100000|2023-01-19 17:25:00|15515.5|15495.5|15538|15518|15538|15518|15513|15493|208
1674149400000|2023-01-19 17:30:00|15539|15519|15577.5|15557.5|15579|15557.5|15535.5|15515.5|186
1674149700000|2023-01-19 17:35:00|15578.5|15558.5|15600|15580|15608.5|15588.5|15578.5|15558.5|110
1674150000000|2023-01-19 17:40:00|15597.5|15577.5|15577.5|15557.5|15597.5|15577.5|15577.5|15557.5|270
1674150300000|2023-01-19 17:45:00|15578.5|15558.5|15550|15530|15578.5|15558.5|15547.5|15527.5|59
1674150600000|2023-01-19 17:50:00|15551|15531|15572.5|15552.5|15573.5|15553.5|15550|15530|92
1674150900000|2023-01-19 17:55:00|15573.5|15553.5|15568|15548|15575|15555|15564.5|15544.5|108
1674151200000|2023-01-19 18:00:00|15565.5|15545.5|15563|15543|15568|15548|15558|15538|37
1674151500000|2023-01-19 18:05:00|15562|15542|15558|15538|15562|15542|15553|15533|32
1674151800000|2023-01-19 18:10:00|15557.1|15537.1|15545.5|15525.5|15557.1|15537.1|15545.5|15525.5|37
1674152100000|2023-01-19 18:15:00|15543|15523|15540.5|15520.5|15545.5|15525.5|15540.5|15520.5|50
1674152400000|2023-01-19 18:20:00|15538|15518|15538|15518|15550.5|15530.5|15538|15518|115
1674152700000|2023-01-19 18:25:00|15540.5|15520.5|15558.5|15538.5|15567.5|15541.5|15519|15499|207
1674206100000|2023-01-20 09:15:00|15576.5|15556.5|15548.1|15528.1|15593.1|15573.1|15543.1|15523.1|52
1674206400000|2023-01-20 09:20:00|15550.6|15530.6|15570.6|15550.6|15583.1|15552.1|15550.6|15530.6|38
1674206700000|2023-01-20 09:25:00|15569.6|15549.6|15583.1|15563.1|15594.6|15574|15564.6|15544.6|38
1674207000000|2023-01-20 09:30:00|15578.1|15558.1|15538.1|15518.1|15578.1|15558.1|15535.6|15515.6|22
1674207300000|2023-01-20 09:35:00|15540.6|15520.6|15502.7|15482.7|15553.1|15520.6|15502.7|15482.7|282
1674207600000|2023-01-20 09:40:00|15501.1|15481.1|15487.7|15467.7|15501.2|15481.2|15482.7|15462.7|27
1674207900000|2023-01-20 09:45:00|15488.7|15468.7|15473.7|15453.7|15488.7|15468.7|15463.7|15443.7|24
1674208200000|2023-01-20 09:50:00|15476.7|15456.7|15461.2|15441.2|15483.7|15463.7|15461.2|15441.2|29
1674208500000|2023-01-20 09:55:00|15463.1|15443.1|15456.2|15436.2|15486.2|15466.2|15453.7|15433.7|29
1674208800000|2023-01-20 10:00:00|15455.2|15435.2|15455.8|15435.8|15486.2|15466.2|15453.7|15433.7|31
1674209100000|2023-01-20 10:05:00|15452.3|15432.3|15378.7|15358.7|15453.3|15433.3|15373.7|15353.7|103
1674209400000|2023-01-20 10:10:00|15379.6|15359.6|15422.1|15402.1|15431.2|15411.2|15379.6|15359.6|63
1674209700000|2023-01-20 10:15:00|15421.2|15401.2|15441.2|15421.2|15441.2|15421.2|15417.7|15397.7|40
1674210000000|2023-01-20 10:20:00|15443.7|15423.7|15436.2|15416.2|15443.7|15423.7|15433.7|15413.7|5
1674210300000|2023-01-20 10:25:00|15433.7|15413.7|15417.7|15397.7|15436.2|15416.2|15413.7|15393.7|20
1674210600000|2023-01-20 10:30:00|15418.7|15398.7|15462.7|15442.7|15462.7|15442.7|15418.7|15398.7|20
1674210900000|2023-01-20 10:35:00|15466.2|15446.2|15461.2|15441.2|15469.7|15449.7|15461.2|15441.2|11
1674211200000|2023-01-20 10:40:00|15456.2|15436.2|15435.2|15415.2|15456.2|15436.2|15432.7|15412.7|17
1674211500000|2023-01-20 10:45:00|15432.7|15412.7|15432.7|15412.7|15435.2|15415.2|15428.7|15408.7|9
1674211800000|2023-01-20 10:50:00|15435.2|15415.2|15431.2|15411.2|15435.2|15415.2|15430.2|15410.2|2
1674212100000|2023-01-20 10:55:00|15427.7|15407.7|15416.2|15396.2|15427.7|15407.7|15404.7|15384.7|16
1674212400000|2023-01-20 11:00:00|15421.2|15401.2|15433.7|15413.7|15442.7|15422.7|15421.2|15401.2|12
1674212700000|2023-01-20 11:05:00|15436.2|15416.2|15456.8|15436.8|15466.2|15446.2|15436.2|15416.2|14
1674213000000|2023-01-20 11:10:00|15453.7|15433.7|15452.7|15432.7|15453.7|15433.7|15449.3|15429.3|4
1674213300000|2023-01-20 11:15:00|15447.7|15427.7|15468.7|15448.7|15478.7|15458.7|15447.7|15427.7|13
1674213600000|2023-01-20 11:20:00|15467.2|15447.2|15461.2|15441.2|15468.7|15448.7|15461.2|15441.2|8
1674213900000|2023-01-20 11:25:00|15464.7|15444.7|15467.8|15447.8|15471.2|15451.2|15464.7|15444.7|11
1674214200000|2023-01-20 11:30:00|15468.7|15448.7|15471.2|15451.2|15475.3|15455.3|15467.8|15447.8|3
1674214500000|2023-01-20 11:35:00|15472.2|15452.2|15478.7|15458.7|15478.7|15458.7|15468.7|15448.7|9
1674214800000|2023-01-20 11:40:00|15479.7|15459.7|15492.2|15472.2|15496.2|15476.2|15478.7|15458.7|67
1674215100000|2023-01-20 11:45:00|15493.7|15473.7|15508.7|15488.7|15511.2|15491.2|15487.2|15467.2|23
1674215400000|2023-01-20 11:50:00|15510.3|15490.3|15501.2|15481.2|15510.3|15490.3|15501.2|15481.2|9
1674215700000|2023-01-20 11:55:00|15494.7|15474.7|15496.2|15476.2|15496.2|15476.2|15489.7|15469.7|1
1674216000000|2023-01-20 12:00:00|15497.2|15477.2|15458.7|15438.7|15498.7|15478.7|15456.2|15436.2|28
1674216300000|2023-01-20 12:05:00|15457.8|15437.8|15443.7|15423.7|15464.3|15437.8|15434.7|15414.7|28
1674216600000|2023-01-20 12:10:00|15444.7|15424.7|15473.8|15453.8|15473.8|15453.8|15444.7|15424.7|5
1674216900000|2023-01-20 12:15:00|15472.8|15452.8|15458.8|15438.8|15473.8|15453.8|15456.3|15436.3|12
1674217200000|2023-01-20 12:20:00|15453.8|15433.8|15431.3|15411.3|15453.8|15433.8|15431.3|15411.3|14
1674217500000|2023-01-20 12:25:00|15429.7|15409.7|15402.8|15382.8|15429.7|15409.7|15402.8|15382.8|40
1674217800000|2023-01-20 12:30:00|15398.2|15378.2|15411.3|15391.3|15411.3|15391.3|15386.3|15366.3|145
1674218100000|2023-01-20 12:35:00|15412.2|15392.2|15426.3|15406.3|15426.3|15406.3|15412.2|15392.2|140
1674218400000|2023-01-20 12:40:00|15427.2|15407.2|15439.7|15419.7|15451.3|15431.3|15427.2|15407.2|18
1674218700000|2023-01-20 12:45:00|15444.7|15424.7|15446.3|15426.3|15448.2|15428.2|15444.7|15424.7|4
1674219000000|2023-01-20 12:50:00|15442.2|15422.2|15423.8|15403.8|15442.2|15422.2|15406.3|15386.3|40
1674219300000|2023-01-20 12:55:00|15429.7|15409.7|15430.7|15410.7|15432.2|15412.2|15409.7|15389.7|79
1674219600000|2023-01-20 13:00:00|15428.8|15408.8|15358.8|15338.8|15428.8|15408.8|15337.8|15317.8|195
1674219900000|2023-01-20 13:05:00|15356.9|15336.9|15309.9|15289.9|15356.9|15336.9|15309.9|15289.9|443
1674220200000|2023-01-20 13:10:00|15311.5|15291.5|15367.8|15347.8|15375.3|15355.3|15309.4|15289.4|124
1674220500000|2023-01-20 13:15:00|15371.3|15351.3|15338.4|15318.4|15371.3|15351.3|15338.4|15318.4|99
1674220800000|2023-01-20 13:20:00|15341.9|15321.9|15328.4|15308.4|15347.8|15327.8|15307.8|15287.8|91
1674221100000|2023-01-20 13:25:00|15326.9|15306.9|15318.4|15298.4|15339.4|15319.4|15309.4|15289.4|42
1674221400000|2023-01-20 13:30:00|15316.5|15296.5|15293.4|15273.4|15316.5|15296.5|15258.4|15238.4|193
1674221700000|2023-01-20 13:35:00|15291.9|15271.9|15331.9|15311.9|15331.9|15311.9|15285.9|15265.9|57
1674222000000|2023-01-20 13:40:00|15333.8|15313.8|15361.9|15341.9|15361.9|15341.9|15333.8|15313.8|70
1674222300000|2023-01-20 13:45:00|15364.4|15344.4|15411.9|15391.9|15430.3|15402.3|15364.4|15344.4|316
1674222600000|2023-01-20 13:50:00|15412.9|15392.9|15411.9|15391.9|15416.9|15396.9|15381.9|15361.9|116
1674222900000|2023-01-20 13:55:00|15412.9|15392.9|15356.9|15336.9|15425.4|15405.4|15356.9|15336.9|67
1674223200000|2023-01-20 14:00:00|15358.4|15338.4|15331.9|15311.9|15364.4|15344.4|15326.9|15306.9|85
1674223500000|2023-01-20 14:05:00|15335.4|15315.4|15321.9|15301.9|15365.4|15345.4|15321.9|15301.9|55
1674223800000|2023-01-20 14:10:00|15319.4|15299.4|15309.4|15289.4|15320.4|15300.4|15304.4|15284.4|65
1674224100000|2023-01-20 14:15:00|15308.4|15288.4|15331.9|15311.9|15344.4|15324.4|15301.9|15281.9|59
1674224400000|2023-01-20 14:20:00|15330.9|15310.9|15346.9|15326.9|15349.4|15329.4|15328.4|15308.4|46
1674224700000|2023-01-20 14:25:00|15348.8|15328.8|15353.5|15333.5|15362.9|15342.9|15344.4|15324.4|52
1674225000000|2023-01-20 14:30:00|15354.4|15334.4|15366.9|15346.9|15369.4|15349.4|15342.9|15322.9|80
1674225300000|2023-01-20 14:35:00|15365|15345|15337.9|15317.9|15402.9|15382.9|15330.4|15310.4|132
1674225600000|2023-01-20 14:40:00|15336.9|15316.9|15299.4|15279.4|15340.4|15320.4|15299.4|15279.4|130
1674225900000|2023-01-20 14:45:00|15298.5|15278.5|15329.4|15309.4|15339.4|15319.4|15283.5|15263.5|106
1674226200000|2023-01-20 14:50:00|15330.4|15310.4|15343.5|15323.5|15359.4|15339.4|15328.5|15308.5|141
1674226500000|2023-01-20 14:55:00|15341.6|15321.6|15382.9|15362.9|15386.9|15366.9|15341.6|15321.6|84
1674226800000|2023-01-20 15:00:00|15383.9|15363.9|15409.4|15389.4|15422.9|15402.9|15383.9|15363.9|272
1674227100000|2023-01-20 15:05:00|15410.4|15390.4|15408.5|15388.5|15419.4|15399.4|15403.5|15383.5|133
1674227400000|2023-01-20 15:10:00|15409.4|15389.4|15358.5|15338.5|15410.4|15390.4|15358.5|15338.5|119
1674227700000|2023-01-20 15:15:00|15356.9|15336.9|15372.9|15352.9|15373.9|15353.9|15356.9|15336.9|160
1674228000000|2023-01-20 15:20:00|15373.9|15353.9|15412.9|15392.9|15412.9|15392.9|15372|15352|109
1674228300000|2023-01-20 15:25:00|15414.5|15394.5|15437|15417|15454.5|15434.5|15414.5|15394.5|136
1674228600000|2023-01-20 15:30:00|15438.9|15418.9|15479.5|15459.5|15479.5|15459.5|15438.9|15418.9|121
1674228900000|2023-01-20 15:35:00|15480.4|15460.4|15493.5|15473.5|15497|15477|15464.5|15444.5|151
1674229200000|2023-01-20 15:40:00|15494.5|15474.5|15449.5|15429.5|15494.5|15474.5|15447|15427|89
1674229500000|2023-01-20 15:45:00|15454.5|15434.5|15435.4|15415.4|15467|15447|15429.5|15409.5|77
1674229800000|2023-01-20 15:50:00|15437|15417|15417|15397|15438.9|15418.9|15407|15387|57
1674230100000|2023-01-20 15:55:00|15417.9|15397.9|15459.5|15439.5|15460.4|15440.4|15417|15397|81
1674230400000|2023-01-20 16:00:00|15460.4|15440.4|15482|15462|15490.4|15470.4|15437|15417|98
1674230700000|2023-01-20 16:05:00|15480.1|15460.1|15502|15482|15505.4|15485.4|15474.5|15454.5|110
1674231000000|2023-01-20 16:10:00|15504.5|15484.5|15551.4|15531.4|15554.9|15534.9|15492|15472|564
1674231300000|2023-01-20 16:15:00|15552.4|15532.4|15538|15518|15577.4|15557.4|15533.9|15513.9|176
1674231600000|2023-01-20 16:20:00|15535.5|15515.5|15530.5|15510.5|15548.9|15528.9|15530.5|15510.5|101
1674231900000|2023-01-20 16:25:00|15532.4|15512.4|15572.4|15552.4|15572.4|15552.4|15532.4|15512.4|100
1674232200000|2023-01-20 16:30:00|15571.4|15551.4|15568.9|15548.9|15581.4|15561.4|15556.4|15536.4|171
1674232500000|2023-01-20 16:35:00|15567|15547|15553.9|15533.9|15570.5|15550.5|15538|15518|115
1674232800000|2023-01-20 16:40:00|15556.4|15536.4|15521.4|15501.4|15556.4|15536.4|15521.4|15501.4|89
1674233100000|2023-01-20 16:45:00|15522.4|15502.4|15576.4|15556.4|15582.4|15562.4|15515.5|15495.5|244
1674233400000|2023-01-20 16:50:00|15577.4|15557.4|15533.6|15513.6|15581.4|15561.4|15533.6|15513.6|379
1674233700000|2023-01-20 16:55:00|15532|15512|15518.6|15498.6|15552|15532|15518.6|15498.6|145
1674234000000|2023-01-20 17:00:00|15519.5|15499.5|15534.5|15514.5|15547|15527|15518.6|15498.6|119
1674234300000|2023-01-20 17:05:00|15533.6|15513.6|15537|15517|15557|15537|15528.6|15508.6|113
1674234600000|2023-01-20 17:10:00|15536.1|15516.1|15564.5|15544.5|15587|15567|15532|15512|149
1674234900000|2023-01-20 17:15:00|15566.1|15546.1|15565.1|15545.1|15575.5|15555.5|15562|15542|99
1674235200000|2023-01-20 17:20:00|15566.1|15546.1|15517|15497|15579.5|15559.5|15516.1|15496.1|583
1674235500000|2023-01-20 17:25:00|15519.5|15499.5|15497|15477|15525.5|15505.5|15494.5|15474.5|124
1674235800000|2023-01-20 17:30:00|15499.5|15479.5|15513.6|15493.6|15529.5|15509.5|15498.6|15478.6|103
1674236100000|2023-01-20 17:35:00|15512.6|15492.6|15522|15502|15522|15502|15511.1|15491.1|25
1674236400000|2023-01-20 17:40:00|15519.5|15499.5|15522.1|15502.1|15522.1|15502.1|15518.6|15498.6|17
1674236700000|2023-01-20 17:45:00|15523.6|15503.6|15516.1|15496.1|15523.6|15503.6|15514.6|15494.6|29
1674237000000|2023-01-20 17:50:00|15514.6|15494.6|15513|15493|15524.6|15504.6|15509.6|15489.6|52
1674237300000|2023-01-20 17:55:00|15517.1|15497.1|15509.6|15489.6|15525.5|15505.5|15509.6|15489.6|53
1674237600000|2023-01-20 18:00:00|15512.1|15492.1|15517.1|15497.1|15520.5|15500.5|15512.1|15492.1|27
1674237900000|2023-01-20 18:05:00|15519.6|15499.6|15517.1|15497.1|15522.1|15502.1|15515.5|15495.5|28
1674238200000|2023-01-20 18:10:00|15518|15498|15523.6|15503.6|15523.6|15503.6|15514.6|15494.6|43
1674238500000|2023-01-20 18:15:00|15519.6|15499.6|15518.6|15498.6|15524.6|15504.6|15517.1|15497.1|24
1674238800000|2023-01-20 18:20:00|15516.1|15496.1|15493.6|15473.6|15524.6|15504.6|15493.6|15473.6|52
1674239100000|2023-01-20 18:25:00|15490.2|15470.2|15480.5|15460.5|15499.6|15479.6|15472.1|15452.1|180
1674239400000|2023-01-20 18:30:00|15482.1|15462.1|15482.1|15462.1|15482.1|15462.1|15482.1|15462.1|0
1674465300000|2023-01-23 09:15:00|15567.1|15527.1|15576.3|15556.3|15597.2|15574.7|15531.3|15511.3|144
1674465600000|2023-01-23 09:20:00|15575.4|15555.4|15624.7|15604.7|15625.6|15605.6|15567.2|15547.2|56
1674465900000|2023-01-23 09:25:00|15623.1|15603.1|15592.2|15572.2|15624.7|15604.7|15592.2|15572.2|29
1674466200000|2023-01-23 09:30:00|15588.8|15568.8|15632.2|15612.2|15632.2|15612.2|15588.8|15568.8|45
1674466500000|2023-01-23 09:35:00|15629.7|15609.7|15654.7|15634.7|15657.2|15637.2|15629.7|15609.7|96
1674466800000|2023-01-23 09:40:00|15652.2|15632.2|15630.6|15610.6|15652.2|15632.2|15623.1|15603.1|23
1674467100000|2023-01-23 09:45:00|15627.2|15607.2|15632.2|15612.2|15634.7|15614.7|15620.6|15600.6|29
1674467400000|2023-01-23 09:50:00|15629.7|15609.7|15596.4|15576.4|15629.7|15609.7|15596.4|15576.4|24
1674467700000|2023-01-23 09:55:00|15593.9|15573.9|15577.2|15557.2|15593.9|15573.9|15573.1|15553.1|15
1674468000000|2023-01-23 10:00:00|15578.1|15558.1|15603.9|15583.9|15609|15589|15578.1|15558.1|9
1674468300000|2023-01-23 10:05:00|15603|15583|15614.9|15594.9|15622.3|15594.9|15590.6|15570.6|14
1674468600000|2023-01-23 10:10:00|15619.8|15599.8|15614.8|15594.8|15624.8|15604.8|15612.3|15592.3|22
1674468900000|2023-01-23 10:15:00|15617.3|15597.3|15619.8|15599.8|15620.6|15600.6|15614.8|15594.8|10
1674469200000|2023-01-23 10:20:00|15618.9|15598.9|15603.9|15583.9|15618.9|15598.9|15603.9|15583.9|17
1674469500000|2023-01-23 10:25:00|15601.4|15581.4|15600.7|15580.7|15608.9|15588.9|15599.8|15579.8|40
1674469800000|2023-01-23 10:30:00|15603.2|15583.2|15618.2|15598.2|15618.2|15598.2|15599.8|15579.8|15
1674470100000|2023-01-23 10:35:00|15619.8|15599.8|15610.7|15590.7|15619.8|15599.8|15605.7|15585.7|22
1674470400000|2023-01-23 10:40:00|15612.4|15592.4|15629.8|15609.8|15629.8|15609.8|15612.4|15592.4|25
1674470700000|2023-01-23 10:45:00|15632.3|15612.3|15619.8|15599.8|15634.8|15614.8|15619.8|15599.8|62
1674471000000|2023-01-23 10:50:00|15623.2|15603.2|15618.2|15598.2|15623.2|15603.2|15618.2|15598.2|13
1674471300000|2023-01-23 10:55:00|15617.3|15597.3|15607.3|15587.3|15617.3|15597.3|15604.8|15584.8|43
1674471600000|2023-01-23 11:00:00|15608.2|15588.2|15618.2|15598.2|15618.2|15598.2|15605.7|15585.7|17
1674471900000|2023-01-23 11:05:00|15617.3|15597.3|15601.4|15581.4|15617.3|15597.3|15600.7|15580.7|14
1674472200000|2023-01-23 11:10:00|15599.8|15579.8|15608.2|15588.2|15608.2|15588.2|15591.4|15571.4|13
1674472500000|2023-01-23 11:15:00|15609.8|15589.8|15622.3|15602.3|15623.2|15603.2|15609.8|15589.8|5
1674472800000|2023-01-23 11:20:00|15623.9|15603.9|15624.8|15604.8|15627.3|15607.3|15623.9|15603.9|23
1674473100000|2023-01-23 11:25:00|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|5
1674473400000|2023-01-23 11:30:00|15622.3|15602.3|15617.3|15597.3|15622.3|15602.3|15613.2|15593.2|7
1674473700000|2023-01-23 11:35:00|15619.8|15599.8|15600.7|15580.7|15619.8|15599.8|15599.8|15579.8|26
1674474000000|2023-01-23 11:40:00|15599.8|15579.8|15599.8|15579.8|15603.2|15583.2|15598.2|15578.2|6
1674474300000|2023-01-23 11:45:00|15600.7|15580.7|15599.8|15579.8|15603.2|15583.2|15598.2|15578.2|4
1674474600000|2023-01-23 11:50:00|15603.2|15583.2|15603.2|15583.2|15604.8|15584.8|15599.8|15579.8|3
1674474900000|2023-01-23 11:55:00|15604.8|15584.8|15603.2|15583.2|15609.8|15589.8|15600.7|15580.7|8
1674475200000|2023-01-23 12:00:00|15606.4|15586.4|15637.3|15617.3|15639.8|15619.8|15605.7|15585.7|28
1674475500000|2023-01-23 12:05:00|15634.8|15614.8|15623.2|15603.2|15634.8|15614.8|15619.8|15599.8|7
1674475800000|2023-01-23 12:10:00|15627.3|15607.3|15625.7|15605.7|15630.7|15610.7|15625.7|15605.7|7
1674476100000|2023-01-23 12:15:00|15624.8|15604.8|15632.3|15612.3|15634.8|15614.8|15624.8|15604.8|19
1674476400000|2023-01-23 12:20:00|15631.5|15611.5|15629.8|15609.8|15633.2|15613.2|15624.8|15604.8|12
1674476700000|2023-01-23 12:25:00|15630.7|15610.7|15648.2|15628.2|15649.8|15629.8|15630.7|15610.7|58
1674477000000|2023-01-23 12:30:00|15650.7|15630.7|15643.2|15623.2|15654.9|15634.9|15633.2|15613.2|30
1674477300000|2023-01-23 12:35:00|15644.9|15624.9|15650.7|15630.7|15650.7|15630.7|15639.9|15619.9|27
1674477600000|2023-01-23 12:40:00|15653.2|15633.2|15709.9|15689.9|15722.4|15702.4|15653.2|15633.2|140
1674477900000|2023-01-23 12:45:00|15710.7|15690.7|15706.6|15686.6|15741.6|15721.6|15703.2|15683.2|256
1674478200000|2023-01-23 12:50:00|15707.5|15687.5|15714.1|15694.1|15721.6|15701.6|15701.6|15681.6|38
1674478500000|2023-01-23 12:55:00|15712.5|15692.5|15723.3|15703.3|15723.3|15703.3|15706.6|15686.6|32
1674478800000|2023-01-23 13:00:00|15724.1|15704.1|15826.8|15806.8|15843.5|15823.5|15724.1|15704.1|1188
1674479100000|2023-01-23 13:05:00|15828.4|15808.4|15826.8|15806.8|15839.3|15819.3|15822.5|15802.5|338
1674479400000|2023-01-23 13:10:00|15825.9|15805.9|15850.9|15830.9|15850.9|15830.9|15823.4|15803.4|241
1674479700000|2023-01-23 13:15:00|15845.9|15825.9|15868.4|15848.4|15880.9|15860.9|15833.4|15813.4|189
1674480000000|2023-01-23 13:20:00|15865.8|15845.8|15875|15855|15875.9|15855.9|15853.4|15833.4|88
1674480300000|2023-01-23 13:25:00|15870|15850|15795.9|15775.9|15870|15850|15783.4|15763.4|124
1674480600000|2023-01-23 13:30:00|15798.4|15778.4|15795.9|15775.9|15838.4|15818.4|15793.4|15773.4|160
1674480900000|2023-01-23 13:35:00|15793.4|15773.4|15730.9|15710.9|15796.8|15776.8|15730.9|15710.9|140
1674481200000|2023-01-23 13:40:00|15733.4|15713.4|15617.5|15597.5|15733.4|15713.4|15603.4|15583.4|324
1674481500000|2023-01-23 13:45:00|15615|15595|15635.9|15615.9|15658.4|15638.4|15608.3|15588.3|207
1674481800000|2023-01-23 13:50:00|15634.3|15614.3|15677.7|15657.7|15681.8|15661.8|15630.9|15610.9|662
1674482100000|2023-01-23 13:55:00|15679.5|15659.5|15712.7|15692.7|15721.1|15701.1|15679.5|15659.5|97
1674482400000|2023-01-23 14:00:00|15713.6|15693.6|15784.7|15764.7|15787.2|15767.2|15699.6|15678.1|662
1674482700000|2023-01-23 14:05:00|15783.9|15763.9|15749|15729|15783.9|15763.9|15710.5|15690.5|999
1674483000000|2023-01-23 14:10:00|15748.1|15728.1|15791.5|15771.5|15814.3|15794.3|15748.1|15728.1|361
1674483300000|2023-01-23 14:15:00|15792.4|15772.4|15767.3|15747.3|15831.5|15811.5|15767.3|15747.3|195
1674483600000|2023-01-23 14:20:00|15763.9|15743.9|15722.3|15702.3|15763.9|15743.9|15722.3|15702.3|102
1674483900000|2023-01-23 14:25:00|15720.6|15700.6|15732.3|15712.3|15759.8|15739.8|15719.8|15699.8|75
1674484200000|2023-01-23 14:30:00|15731.4|15711.4|15728|15708|15739.8|15719.8|15716.2|15696.2|205
1674484500000|2023-01-23 14:35:00|15729.6|15709.6|15768.9|15748.9|15775.6|15755.6|15720.5|15700.5|158
1674484800000|2023-01-23 14:40:00|15768|15748|15805.8|15785.8|15810.8|15790.8|15734|15714|319
1674485100000|2023-01-23 14:45:00|15806.7|15786.7|15823.3|15803.3|15823.3|15803.3|15779|15759|257
1674485400000|2023-01-23 14:50:00|15825.9|15805.9|15899.8|15879.8|15911.7|15891.7|15825.9|15805.9|501
1674485700000|2023-01-23 14:55:00|15900.6|15880.6|15939|15919|15949|15929|15889.8|15869.8|265
1674486000000|2023-01-23 15:00:00|15938.2|15918.2|15889|15869|15939|15919|15884|15864|345
1674486300000|2023-01-23 15:05:00|15890.7|15870.7|15896.5|15876.5|15929|15909|15890.7|15870.7|158
1674486600000|2023-01-23 15:10:00|15897.4|15877.4|15891.5|15871.5|15931.5|15911.5|15891.5|15871.5|238
1674486900000|2023-01-23 15:15:00|15890.7|15870.7|15865.7|15845.7|15899|15879|15865.7|15845.7|189
1674487200000|2023-01-23 15:20:00|15864.8|15844.8|15849.9|15829.9|15871.5|15851.5|15835.7|15815.7|175
1674487500000|2023-01-23 15:25:00|15851.5|15831.5|15880.8|15860.8|15882.6|15862.6|15813.9|15793.9|226
1674487800000|2023-01-23 15:30:00|15882.4|15862.4|15889|15869|15901.5|15881.5|15882.4|15862.4|151
1674488100000|2023-01-23 15:35:00|15889.9|15869.9|15874.8|15854.8|15907.4|15887.4|15872.3|15852.3|211
1674488400000|2023-01-23 15:40:00|15875.7|15855.7|15903.2|15883.2|15904|15884|15864.8|15844.8|168
1674488700000|2023-01-23 15:45:00|15904|15884|15879|15859|15911.5|15891.5|15871.5|15851.5|121
1674489000000|2023-01-23 15:50:00|15878.2|15858.2|15827.3|15807.3|15879.9|15859.9|15825.7|15805.7|269
1674489300000|2023-01-23 15:55:00|15828.2|15808.2|15839.8|15819.8|15853.9|15833.9|15812.2|15792.2|410
1674489600000|2023-01-23 16:00:00|15842.3|15822.3|15837.3|15817.3|15857.3|15837.3|15827.2|15807.2|214
1674489900000|2023-01-23 16:05:00|15836.4|15816.4|15849.8|15829.8|15862.3|15833.2|15810.7|15790.7|112
1674490200000|2023-01-23 16:10:00|15851.6|15831.6|15862.3|15842.3|15874.8|15854.8|15851.6|15831.6|112
1674490500000|2023-01-23 16:15:00|15867.3|15847.3|15914.1|15894.1|15914.1|15894.1|15867.3|15847.3|160
1674490800000|2023-01-23 16:20:00|15914.9|15894.9|15927.4|15907.4|15955.1|15935.1|15909.1|15889.1|730
1674491100000|2023-01-23 16:25:00|15926.6|15906.6|15919.8|15899.8|15926.6|15906.6|15906.6|15886.6|99
1674491400000|2023-01-23 16:30:00|15920.7|15900.7|15932.4|15912.4|15946.6|15926.6|15915.7|15895.7|202
1674491700000|2023-01-23 16:35:00|15934.1|15914.1|15946.6|15926.6|15951.6|15931.6|15923.2|15903.2|270
1674492000000|2023-01-23 16:40:00|15947.4|15927.4|15980.7|15960.7|15983.2|15963.2|15938.2|15918.2|224
1674492300000|2023-01-23 16:45:00|15979.8|15959.8|16005.7|15985.7|16029.1|16009.1|15978.2|15958.2|315
1674492600000|2023-01-23 16:50:00|16006.6|15986.6|15999.1|15979.1|16019.1|15999.1|15991.6|15971.6|187
1674492900000|2023-01-23 16:55:00|15995|15975|16001.6|15981.6|16008.2|15988.2|15990.7|15970.7|121
1674493200000|2023-01-23 17:00:00|16004.1|15984.1|15977.3|15957.3|16020.7|16000.7|15975.7|15955.7|158
1674493500000|2023-01-23 17:05:00|15975.7|15955.7|15909.1|15889.1|15980.7|15960.7|15901.6|15881.6|301
1674493800000|2023-01-23 17:10:00|15907.3|15887.3|15909.8|15889.8|15912.3|15892.3|15859.8|15839.8|408
1674494100000|2023-01-23 17:15:00|15910.7|15890.7|15877.3|15857.3|15912.3|15892.3|15867.3|15847.3|228
1674494400000|2023-01-23 17:20:00|15872.3|15852.3|15919.8|15899.8|15924.8|15904.8|15859.8|15839.8|1027
1674494700000|2023-01-23 17:25:00|15922.3|15902.3|15935.7|15915.7|15947.3|15927.3|15919.8|15899.8|707
1674495000000|2023-01-23 17:30:00|15938.2|15918.2|15947.3|15927.3|15949.8|15929.8|15938.2|15918.2|107
1674495300000|2023-01-23 17:35:00|15946.5|15926.5|15947.3|15927.3|15949.8|15929.8|15939.8|15919.8|188
1674495600000|2023-01-23 17:40:00|15949|15929|15947.3|15927.3|15949.8|15929.8|15944.8|15924.8|42
1674495900000|2023-01-23 17:45:00|15949.8|15929.8|15959.8|15939.8|15965.7|15945.7|15948.2|15928.2|97
1674496200000|2023-01-23 17:50:00|15960.7|15940.7|15960.7|15940.7|15963.2|15943.2|15959.8|15939.8|93
1674496500000|2023-01-23 17:55:00|15964|15944|15966.5|15946.5|15969.8|15949.8|15957.3|15937.3|73
1674496800000|2023-01-23 18:00:00|15964.8|15944.8|15924|15904|15964.8|15944.8|15924|15904|109
1674497100000|2023-01-23 18:05:00|15924.9|15904.9|15920.7|15900.7|15924.9|15904.9|15914.9|15894.9|88
1674497400000|2023-01-23 18:10:00|15922.4|15902.4|15934.9|15914.9|15954.9|15934.9|15921.5|15901.5|125
1674497700000|2023-01-23 18:15:00|15934|15914|15921.6|15901.6|15934|15914|15915.7|15895.7|131
1674498000000|2023-01-23 18:20:00|15922.5|15902.5|15941.6|15921.6|15949.1|15929.1|15922.5|15902.5|81
1674498300000|2023-01-23 18:25:00|15942.5|15922.5|15931.6|15911.6|15964.1|15944.1|15926.6|15906.6|305
1674551700000|2023-01-24 09:15:00|15934.5|15914.5|15890.2|15870.2|15936.2|15916.2|15865.2|15845.2|167
1674552000000|2023-01-24 09:20:00|15892.7|15872.7|15885.3|15865.3|15892.7|15872.7|15877.7|15857.7|76
1674552300000|2023-01-24 09:25:00|15886.1|15866.1|15911.1|15891.1|15922.8|15902.8|15883.6|15863.6|42
1674552600000|2023-01-24 09:30:00|15910.3|15890.3|15865.3|15845.3|15910.3|15890.3|15862.8|15842.8|30
1674552900000|2023-01-24 09:35:00|15864.4|15844.4|15845.3|15825.3|15864.4|15844.4|15842.8|15822.8|36
1674553200000|2023-01-24 09:40:00|15844.4|15824.4|15806.9|15766.9|15849.4|15829.4|15790.3|15766.9|44
1674553500000|2023-01-24 09:45:00|15805.3|15765.3|15796|15776|15807.8|15787.8|15781.1|15761.1|62
1674553800000|2023-01-24 09:50:00|15796.9|15776.9|15816.9|15796.9|15826.9|15806.9|15796.9|15776.9|31
1674554100000|2023-01-24 09:55:00|15814.4|15794.4|15790.3|15770.3|15817.8|15797.8|15790.3|15770.3|11
1674554400000|2023-01-24 10:00:00|15791.1|15771.1|15805.3|15785.3|15807.8|15787.8|15791.1|15771.1|15
1674554700000|2023-01-24 10:05:00|15808.6|15788.6|15805.3|15785.3|15810.3|15790.3|15805.3|15785.3|12
1674555000000|2023-01-24 10:10:00|15802.8|15782.8|15789.3|15769.3|15806.1|15786.1|15789.3|15769.3|21
1674555300000|2023-01-24 10:15:00|15784.4|15764.4|15778.6|15758.6|15784.4|15764.4|15737.7|15717.7|144
1674555600000|2023-01-24 10:20:00|15777.8|15757.8|15776.1|15756.1|15781.1|15761.1|15774.4|15754.4|11
1674555900000|2023-01-24 10:25:00|15776.9|15756.9|15782.8|15762.8|15784.4|15764.4|15775.3|15755.3|20
1674556200000|2023-01-24 10:30:00|15785.4|15765.4|15805.3|15785.3|15813.6|15787.8|15785.4|15765.4|43
1674556500000|2023-01-24 10:35:00|15804.4|15784.4|15806.1|15786.1|15806.1|15786.1|15801.1|15781.1|5
1674556800000|2023-01-24 10:40:00|15805.3|15785.3|15783.6|15763.6|15805.3|15785.3|15783.6|15763.6|14
1674557100000|2023-01-24 10:45:00|15784.5|15764.5|15782.8|15762.8|15786.1|15766.1|15781.1|15761.1|8
1674557400000|2023-01-24 10:50:00|15781.1|15761.1|15790.3|15770.3|15790.3|15770.3|15781.1|15761.1|3
1674557700000|2023-01-24 10:55:00|15794.4|15774.4|15804.4|15784.4|15811.9|15791.9|15794.4|15774.4|8
1674558000000|2023-01-24 11:00:00|15800.3|15780.3|15771.9|15751.9|15800.3|15780.3|15767.8|15746.9|28
1674558300000|2023-01-24 11:05:00|15770.3|15750.3|15765.3|15745.3|15771.9|15751.9|15763.7|15743.7|2
1674558600000|2023-01-24 11:10:00|15766.9|15746.9|15796.9|15776.9|15796.9|15776.9|15765.3|15745.3|30
1674558900000|2023-01-24 11:15:00|15796.1|15776.1|15787.8|15767.8|15799.4|15779.4|15781.9|15761.9|10
1674559200000|2023-01-24 11:20:00|15786.2|15766.2|15782.8|15762.8|15787.8|15767.8|15782.8|15762.8|3
1674559500000|2023-01-24 11:25:00|15776.1|15756.1|15767.7|15747.7|15776.1|15756.1|15762.7|15742.7|69
1674559800000|2023-01-24 11:30:00|15766.9|15746.9|15773.6|15753.6|15773.6|15753.6|15762.7|15742.7|3
1674560100000|2023-01-24 11:35:00|15772.7|15752.7|15770.2|15750.2|15772.7|15752.7|15765.2|15745.2|7
1674560400000|2023-01-24 11:40:00|15772|15752|15804.5|15784.5|15805.3|15785.3|15772|15752|54
1674560700000|2023-01-24 11:45:00|15802.8|15782.8|15799.5|15779.5|15802.8|15782.8|15799.5|15779.5|1
1674561000000|2023-01-24 11:50:00|15800.3|15780.3|15797|15777|15802|15782|15797|15777|4
1674561300000|2023-01-24 11:55:00|15798.6|15778.6|15791.1|15771.1|15799.5|15779.5|15782|15762|7
1674561600000|2023-01-24 12:00:00|15793.7|15773.7|15819.5|15799.5|15822|15802|15793.7|15773.7|66
1674561900000|2023-01-24 12:05:00|15818.6|15798.6|15809.5|15789.5|15818.6|15798.6|15809.5|15789.5|12
1674562200000|2023-01-24 12:10:00|15812|15792|15814.5|15794.5|15814.5|15794.5|15804.5|15784.5|15
1674562500000|2023-01-24 12:15:00|15811.2|15791.2|15811.2|15791.2|15811.2|15791.2|15804.5|15784.5|12
1674562800000|2023-01-24 12:20:00|15810.3|15790.3|15808.6|15788.6|15813.6|15793.6|15808.6|15788.6|4
1674563100000|2023-01-24 12:25:00|15809.5|15789.5|15811.2|15791.2|15811.2|15791.2|15805.3|15785.3|5
1674563400000|2023-01-24 12:30:00|15814.5|15794.5|15848.7|15828.7|15851.2|15831.2|15814.5|15794.5|60
1674563700000|2023-01-24 12:35:00|15845.3|15825.3|15807.8|15787.8|15845.3|15825.3|15807.8|15787.8|28
1674564000000|2023-01-24 12:40:00|15805.3|15785.3|15836.2|15816.2|15836.2|15816.2|15804.5|15784.5|20
1674564300000|2023-01-24 12:45:00|15835.3|15815.3|15840.3|15820.3|15840.3|15820.3|15832.8|15812.8|16
1674564600000|2023-01-24 12:50:00|15843.6|15823.6|15825.3|15805.3|15847.8|15827.8|15817.8|15797.8|29
1674564900000|2023-01-24 12:55:00|15827.8|15807.8|15857.8|15837.8|15872.8|15852.8|15827.8|15807.8|68
1674565200000|2023-01-24 13:00:00|15857|15837|15858.7|15838.7|15858.7|15838.7|15827.8|15797|116
1674565500000|2023-01-24 13:05:00|15862.1|15842.1|15909.6|15889.6|15909.6|15889.6|15845.3|15825.3|163
1674565800000|2023-01-24 13:10:00|15912.1|15892.1|15866.3|15846.3|15919.6|15899.6|15863.8|15843.8|529
1674566100000|2023-01-24 13:15:00|15865.4|15845.4|15908.8|15888.8|15926.3|15906.3|15863.8|15843.8|107
1674566400000|2023-01-24 13:20:00|15909.6|15889.6|15914.6|15894.6|15928.8|15908.8|15891.3|15871.3|232
1674566700000|2023-01-24 13:25:00|15915.5|15895.5|15903|15883|15921.3|15901.3|15903|15883|195
1674567000000|2023-01-24 13:30:00|15908|15888|15843|15823|15930.5|15910.5|15823.8|15803.8|515
1674567300000|2023-01-24 13:35:00|15839.6|15819.6|15838.8|15818.8|15839.6|15819.6|15806.3|15786.3|107
1674567600000|2023-01-24 13:40:00|15842.1|15822.1|15846.3|15826.3|15848.8|15828.8|15819.6|15799.6|83
1674567900000|2023-01-24 13:45:00|15845.4|15825.4|15871.3|15851.3|15873.8|15853.8|15845.4|15825.4|54
1674568200000|2023-01-24 13:50:00|15868.8|15848.8|15953.1|15933.1|15953.1|15933.1|15868.8|15848.8|258
1674568500000|2023-01-24 13:55:00|15952.2|15932.2|15993|15973|16000.5|15980.5|15952.2|15932.2|412
1674568800000|2023-01-24 14:00:00|15990.5|15970.5|15913.8|15893.8|15990.5|15970.5|15901.3|15881.3|179
1674569100000|2023-01-24 14:05:00|15917.1|15897.1|15913|15893|15947.1|15927.1|15912.1|15892.1|82
1674569400000|2023-01-24 14:10:00|15912.1|15892.1|15890.5|15870.5|15915.5|15895.5|15890.5|15870.5|55
1674569700000|2023-01-24 14:15:00|15891.4|15871.4|15918.1|15898.1|15937.2|15917.2|15890.5|15870.5|191
1674570000000|2023-01-24 14:20:00|15917.2|15897.2|15924.7|15904.7|15925.6|15905.6|15906.4|15886.4|55
1674570300000|2023-01-24 14:25:00|15922.2|15902.2|15893.1|15873.1|15924.7|15904.7|15890.6|15867.2|105
1674570600000|2023-01-24 14:30:00|15897.2|15877.2|15932.2|15912.2|15969.8|15949.8|15897.2|15877.2|382
1674570900000|2023-01-24 14:35:00|15931.4|15911.4|15947.2|15927.2|15947.2|15927.2|15904.7|15884.7|312
1674571200000|2023-01-24 14:40:00|15948.1|15928.1|15946.4|15926.4|15973.9|15953.9|15931.4|15911.4|232
1674571500000|2023-01-24 14:45:00|15943.9|15923.9|15971.4|15951.4|15976.4|15956.4|15933.1|15913.1|231
1674571800000|2023-01-24 14:50:00|15973.9|15953.9|15970.6|15950.6|15997.3|15977.3|15963.9|15943.9|176
1674572100000|2023-01-24 14:55:00|15974.8|15954.8|15953.9|15933.9|15992.3|15972.3|15953.9|15933.9|366
1674572400000|2023-01-24 15:00:00|15946.4|15926.4|15955.6|15935.6|15968.1|15948.1|15924.8|15904.8|577
1674572700000|2023-01-24 15:05:00|15954.8|15934.8|15982.3|15962.3|15982.3|15962.3|15954.8|15934.8|271
1674573000000|2023-01-24 15:10:00|15984.8|15964.8|16030.7|16010.7|16030.7|16010.7|15984.8|15964.8|400
1674573300000|2023-01-24 15:15:00|16032.3|16012.3|15997.4|15977.4|16059|16039|15991.5|15971.5|428
1674573600000|2023-01-24 15:20:00|15998.2|15978.2|16052.3|16032.3|16052.3|16032.3|15998.2|15978.2|429
1674573900000|2023-01-24 15:25:00|16054.9|16034.9|16079|16059|16086.5|16066.5|16011.5|15991.5|415
1674574200000|2023-01-24 15:30:00|16079.8|16059.8|16072.3|16052.3|16090.7|16070.7|16057.3|16037.3|283
1674574500000|2023-01-24 15:35:00|16077.3|16057.3|16068.2|16048.2|16092.3|16072.3|16045.7|16025.7|202
1674574800000|2023-01-24 15:40:00|16071.5|16051.5|16097.3|16077.3|16102.3|16082.3|16071.5|16051.5|247
1674575100000|2023-01-24 15:45:00|16096.5|16076.5|16076.5|16056.5|16137.4|16117.4|16076.5|16056.5|575
1674575400000|2023-01-24 15:50:00|16074|16054|15993.1|15973.1|16074|16054|15992.3|15972.3|565
1674575700000|2023-01-24 15:55:00|15995.7|15975.7|15979.8|15959.8|16009.8|15989.8|15959.8|15939.8|346
1674576000000|2023-01-24 16:00:00|15981.5|15961.5|15955.6|15935.6|15989.8|15969.8|15948.1|15928.1|306
1674576300000|2023-01-24 16:05:00|15958.1|15938.1|15958.1|15938.1|15965.6|15945.6|15918.9|15898.9|254
1674576600000|2023-01-24 16:10:00|15958.9|15938.9|16044.8|16024.8|16050.6|16030.6|15954.7|15925.6|352
1674576900000|2023-01-24 16:15:00|16043.1|16023.1|16069|16049|16075.6|16055.6|16043.1|16023.1|146
1674577200000|2023-01-24 16:20:00|16069.8|16049.8|16061.4|16041.4|16090.6|16070.6|16048.9|16028.9|230
1674577500000|2023-01-24 16:25:00|16063.1|16043.1|16024.7|16004.7|16063.1|16043.1|16014.7|15994.7|140
1674577800000|2023-01-24 16:30:00|16025.6|16005.6|16017.2|15997.2|16036.4|16016.4|16016.4|15996.4|211
1674578100000|2023-01-24 16:35:00|16016.4|15996.4|15955.5|15935.5|16018.9|15998.9|15948.8|15928.8|386
1674578400000|2023-01-24 16:40:00|15952.9|15932.9|15978|15958|15983|15963|15940.5|15920.5|210
1674578700000|2023-01-24 16:45:00|15977.2|15957.2|16000.5|15980.5|16008|15988|15969.7|15949.7|132
1674579000000|2023-01-24 16:50:00|16003|15983|16021.4|16001.4|16023|16003|16000.5|15980.5|112
1674579300000|2023-01-24 16:55:00|16023|16003|16045.5|16025.5|16045.5|16025.5|16023|16003|93
1674579600000|2023-01-24 17:00:00|16043|16023|16018.1|15998.1|16045.5|16025.5|16014.8|15994.8|179
1674579900000|2023-01-24 17:05:00|16019.8|15999.8|16024.7|16004.7|16034.7|16014.7|16017.2|15997.2|125
1674580200000|2023-01-24 17:10:00|16023|16003|16026.4|16006.4|16040.6|16020.6|16015.6|15995.6|188
1674580500000|2023-01-24 17:15:00|16025.5|16005.5|16001.4|15981.4|16029.7|16009.7|15991.4|15971.4|107
1674580800000|2023-01-24 17:20:00|16002.2|15982.2|16030.6|16010.6|16040.6|16020.6|16002.2|15982.2|778
1674581100000|2023-01-24 17:25:00|16035.6|16015.6|16001.4|15981.4|16035.6|16015.6|15999.7|15979.7|489
1674581400000|2023-01-24 17:30:00|15998.9|15978.9|16000.6|15980.6|16005.5|15985.5|15978.9|15958.9|242
1674581700000|2023-01-24 17:35:00|16001.4|15981.4|16018.1|15998.1|16021.4|16001.4|16001.4|15981.4|59
1674582000000|2023-01-24 17:40:00|16015.6|15995.6|16025.6|16005.6|16025.6|16005.6|16015.6|15995.6|37
1674582300000|2023-01-24 17:45:00|16023.1|16003.1|16018.1|15998.1|16026.4|16006.4|16018.1|15998.1|41
1674582600000|2023-01-24 17:50:00|16016.4|15996.4|16035.6|16015.6|16038.1|16018.1|16015.6|15995.6|88
1674582900000|2023-01-24 17:55:00|16034.7|16014.7|16037.3|16017.3|16047.3|16027.3|16030.6|16010.6|201
1674583200000|2023-01-24 18:00:00|16038.1|16018.1|16019.8|15999.8|16049.8|16029.8|16019.8|15999.8|55
1674583500000|2023-01-24 18:05:00|16018.9|15998.9|16023.9|16003.9|16023.9|16003.9|16001.4|15981.4|77
1674583800000|2023-01-24 18:10:00|16023.1|16003.1|16046.5|16026.5|16049|16029|16014.8|15994.8|315
1674584100000|2023-01-24 18:15:00|16045.6|16025.6|16039.9|16019.9|16045.7|16025.7|16038.2|16018.2|134
1674584400000|2023-01-24 18:20:00|16039|16019|16031.5|16011.5|16040.7|16020.7|16024.8|16004.8|116
1674584700000|2023-01-24 18:25:00|16033.2|16013.2|16048.2|16028.2|16051.5|16031.5|16019|15999|334
1674638100000|2023-01-25 09:15:00|16037.5|16017.5|15993.4|15973.4|16062.5|16042.5|15993.4|15973.4|132
1674638400000|2023-01-25 09:20:00|15996.7|15976.7|16020.9|16000.9|16023.4|16003.4|15996.7|15976.7|45
1674638700000|2023-01-25 09:25:00|16021.7|16001.7|16095|16075|16110.9|16090.9|16018.4|15998.4|133
1674639000000|2023-01-25 09:30:00|16095.9|16075.9|16105|16085|16109.2|16089.2|16087.5|16067.5|74
1674639300000|2023-01-25 09:35:00|16105.9|16085.9|16095|16075|16111.7|16091.7|16094.2|16074.2|29
1674639600000|2023-01-25 09:40:00|16094.2|16074.2|16076.7|16056.7|16094.2|16074.2|16076.7|16056.7|15
1674639900000|2023-01-25 09:45:00|16074.2|16054.2|16033.4|16013.4|16074.2|16054.2|16028.4|16008.4|64
1674640200000|2023-01-25 09:50:00|16038.4|16018.4|16030.9|16010.9|16043.4|16023.4|16028.4|16008.4|34
1674640500000|2023-01-25 09:55:00|16030|16010|16030.9|16010.9|16035.9|16015.9|16028.4|16008.4|26
1674640800000|2023-01-25 10:00:00|16030|16010|16048.4|16028.4|16048.4|16028.4|16030|16010|9
1674641100000|2023-01-25 10:05:00|16051.7|16031.7|16065.9|16045.9|16065.9|16045.9|16048.4|16028.4|23
1674641400000|2023-01-25 10:10:00|16063.4|16043.4|16055.9|16035.9|16075|16055|16055.9|16035.9|14
1674641700000|2023-01-25 10:15:00|16055|16035|16043.4|16023.4|16055|16035|16038.4|16018.4|18
1674642000000|2023-01-25 10:20:00|16044.2|16024.2|16078.4|16058.4|16080|16060|16044.2|16024.2|4
1674642300000|2023-01-25 10:25:00|16080.9|16060.9|16095|16075|16110|16090|16080.9|16060.9|48
1674642600000|2023-01-25 10:30:00|16095.9|16075.9|16100|16080|16107.5|16087.5|16095|16075|19
1674642900000|2023-01-25 10:35:00|16101.7|16081.7|16105|16085|16107.5|16087.5|16101.7|16081.7|26
1674643200000|2023-01-25 10:40:00|16105.9|16085.9|16107.5|16087.5|16108.4|16088.4|16102.5|16082.5|86
1674643500000|2023-01-25 10:45:00|16106.7|16086.7|16107.5|16087.5|16110|16090|16105|16085|19
1674643800000|2023-01-25 10:50:00|16108.4|16088.4|16160.9|16140.9|16176.7|16156.7|16108.4|16086.7|267
1674644100000|2023-01-25 10:55:00|16161.7|16141.7|16193.4|16173.4|16194.2|16174.2|16161.7|16141.7|87
1674644400000|2023-01-25 11:00:00|16191.7|16171.7|16135|16115|16195.9|16175.9|16133.4|16113.4|95
1674644700000|2023-01-25 11:05:00|16136.7|16116.7|16140|16120|16150.9|16130.9|16132.5|16112.5|56
1674645000000|2023-01-25 11:10:00|16142.5|16122.5|16145.9|16125.9|16145.9|16125.9|16130|16110|38
1674645300000|2023-01-25 11:15:00|16144.2|16124.2|16145.9|16125.9|16145.9|16125.9|16140.9|16120.9|14
1674645600000|2023-01-25 11:20:00|16145|16125|16112.5|16092.5|16146.7|16126.7|16112.5|16092.5|19
1674645900000|2023-01-25 11:25:00|16115|16095|16103.4|16083.4|16115|16095|16103.4|16083.4|24
1674646200000|2023-01-25 11:30:00|16096.7|16076.7|16076.7|16056.7|16096.7|16076.7|16075.9|16055.9|39
1674646500000|2023-01-25 11:35:00|16075.9|16055.9|16090.9|16070.9|16098.4|16078.4|16074.2|16054.2|21
1674646800000|2023-01-25 11:40:00|16091.7|16071.7|16080.9|16060.9|16095.1|16075.1|16080.9|16060.9|28
1674647100000|2023-01-25 11:45:00|16081.7|16061.7|16093.4|16073.4|16101.7|16081.7|16081.7|16061.7|18
1674647400000|2023-01-25 11:50:00|16090|16070|16059.2|16039.2|16090|16070|16040.9|16020.9|95
1674647700000|2023-01-25 11:55:00|16061.7|16041.7|16100.9|16080.9|16100.9|16080.9|16061.7|16041.7|42
1674648000000|2023-01-25 12:00:00|16098.4|16078.4|16135.1|16115.1|16135.9|16115.9|16095.9|16075.9|28
1674648300000|2023-01-25 12:05:00|16133.4|16113.4|16139.2|16119.2|16149.2|16129.2|16133.4|16113.4|22
1674648600000|2023-01-25 12:10:00|16140.9|16120.9|16140.9|16120.9|16144.2|16124.2|16136.7|16116.7|30
1674648900000|2023-01-25 12:15:00|16148.4|16128.4|16160|16140|16165|16145|16148.4|16128.4|25
1674649200000|2023-01-25 12:20:00|16161.7|16141.7|16135.9|16115.9|16163.4|16143.4|16135.9|16115.9|25
1674649500000|2023-01-25 12:25:00|16136.7|16116.7|16157.6|16137.6|16157.6|16137.6|16135.1|16115.1|7
1674649800000|2023-01-25 12:30:00|16156.7|16136.7|16198.4|16178.4|16198.4|16178.4|16147.6|16127.6|83
1674650100000|2023-01-25 12:35:00|16200|16180|16202.5|16182.5|16206.7|16186.7|16196.7|16176.7|56
1674650400000|2023-01-25 12:40:00|16201.7|16181.7|16191.7|16171.7|16205.9|16185.9|16186.7|16166.7|185
1674650700000|2023-01-25 12:45:00|16192.6|16172.6|16191.7|16171.7|16197.6|16177.6|16191.7|16171.7|23
1674651000000|2023-01-25 12:50:00|16194.2|16174.2|16202.6|16182.6|16208.4|16188.4|16191.7|16171.7|57
1674651300000|2023-01-25 12:55:00|16200.9|16180.9|16210.1|16190.1|16210.1|16190.1|16200.1|16180.1|171
1674651600000|2023-01-25 13:00:00|16208.4|16188.4|16289.2|16269.2|16289.2|16269.2|16207.6|16187.6|287
1674651900000|2023-01-25 13:05:00|16284.2|16264.2|16303.4|16283.4|16306.7|16286.7|16268.4|16248.4|343
1674652200000|2023-01-25 13:10:00|16304.2|16284.2|16301.7|16281.7|16336.7|16316.7|16286.7|16266.7|257
1674652500000|2023-01-25 13:15:00|16304.2|16284.2|16214.2|16194.2|16304.2|16284.2|16210.9|16190.9|349
1674652800000|2023-01-25 13:20:00|16218.4|16198.4|16214.2|16194.2|16247.6|16227.6|16204.2|16184.2|120
1674653100000|2023-01-25 13:25:00|16212.6|16192.6|16175.9|16155.9|16212.6|16192.6|16165.9|16145.9|152
1674653400000|2023-01-25 13:30:00|16180.9|16160.9|16123.4|16103.4|16206.7|16186.7|16120.1|16100.1|164
1674653700000|2023-01-25 13:35:00|16121.7|16101.7|16079.3|16059.3|16133.4|16113.4|16055.9|16035.9|219
1674654000000|2023-01-25 13:40:00|16080.1|16060.1|16094.3|16074.3|16106.8|16086.8|16079.3|16059.3|132
1674654300000|2023-01-25 13:45:00|16095.1|16075.1|16096.8|16076.8|16122.6|16102.6|16070.9|16050.9|139
1674654600000|2023-01-25 13:50:00|16094.3|16074.3|16106.8|16086.8|16130.1|16110.1|16094.3|16074.3|78
1674654900000|2023-01-25 13:55:00|16103.4|16083.4|16050.1|16030.1|16109.3|16089.3|16006.8|15986|340
1674655200000|2023-01-25 14:00:00|16050.9|16030.9|16101.8|16081.8|16101.8|16081.8|16050.1|16030.1|196
1674655500000|2023-01-25 14:05:00|16106.8|16086.8|16085.1|16065.1|16113.4|16093.4|16070.1|16050.1|116
1674655800000|2023-01-25 14:10:00|16086.8|16066.8|16106.8|16086.8|16121.8|16101.8|16085.1|16065.1|143
1674656100000|2023-01-25 14:15:00|16108.4|16088.4|16118.4|16098.4|16119.3|16099.3|16092.6|16072.6|106
1674656400000|2023-01-25 14:20:00|16115.9|16095.9|16108.4|16088.4|16135.1|16115.1|16099.3|16079.3|65
1674656700000|2023-01-25 14:25:00|16111.8|16091.8|16106.8|16086.8|16120.9|16100.9|16095.1|16075.1|47
1674657000000|2023-01-25 14:30:00|16106|16086|16150.1|16130.1|16150.9|16130.9|16103.5|16083.5|164
1674657300000|2023-01-25 14:35:00|16150.9|16130.9|16151.8|16131.8|16155.1|16135.1|16126.8|16106.8|283
1674657600000|2023-01-25 14:40:00|16152.6|16132.6|16166.8|16146.8|16176.8|16156.8|16152.6|16132.6|184
1674657900000|2023-01-25 14:45:00|16171.8|16151.8|16243.4|16223.4|16245.1|16225.1|16163.4|16143.4|219
1674658200000|2023-01-25 14:50:00|16244.3|16224.3|16177.6|16157.6|16250.1|16230.1|16169.3|16149.3|189
1674658500000|2023-01-25 14:55:00|16179.3|16159.3|16165.9|16145.9|16184.3|16164.3|16127.6|16107.6|185
1674658800000|2023-01-25 15:00:00|16167.6|16147.6|16095.1|16075.1|16170.1|16150.1|16088.5|16068.5|509
1674659100000|2023-01-25 15:05:00|16098.5|16078.5|16101|16081|16155.1|16135.1|16097.7|16074.3|245
1674659400000|2023-01-25 15:10:00|16103.5|16083.5|16106.8|16086.8|16130.1|16110.1|16099.3|16079.3|157
1674659700000|2023-01-25 15:15:00|16106|16086|16141|16121|16141|16121|16105.1|16085.1|171
1674660000000|2023-01-25 15:20:00|16140.1|16120.1|16134.3|16114.3|16168.5|16148.5|16130.1|16110.1|363
1674660300000|2023-01-25 15:25:00|16135.1|16115.1|16151.8|16131.8|16151.8|16131.8|16134.3|16114.3|73
1674660600000|2023-01-25 15:30:00|16154.3|16134.3|16168.4|16148.4|16168.4|16148.4|16151.8|16131.8|70
1674660900000|2023-01-25 15:35:00|16170.1|16150.1|16191.8|16171.8|16204.3|16184.3|16150.1|16130.1|177
1674661200000|2023-01-25 15:40:00|16191|16171|16196.8|16176.8|16207.6|16187.6|16161.8|16141.8|169
1674661500000|2023-01-25 15:45:00|16196|16176|16233.4|16213.4|16238.4|16218.4|16196|16176|320
1674661800000|2023-01-25 15:50:00|16234.3|16214.3|16208.5|16188.5|16236.8|16216.8|16200.9|16180.9|313
1674662100000|2023-01-25 15:55:00|16206.8|16186.8|16202.6|16182.6|16235.1|16215.1|16201.8|16181.8|147
1674662400000|2023-01-25 16:00:00|16205.1|16185.1|16211.8|16191.8|16240.1|16220.1|16205.1|16185.1|331
1674662700000|2023-01-25 16:05:00|16211|16191|16206.8|16186.8|16225.1|16205.1|16201.8|16181.8|108
1674663000000|2023-01-25 16:10:00|16209.3|16189.3|16186.8|16166.8|16217.6|16197.6|16186.8|16166.8|105
1674663300000|2023-01-25 16:15:00|16187.6|16167.6|16207.6|16187.6|16207.6|16187.6|16180.1|16160.1|91
1674663600000|2023-01-25 16:20:00|16210.1|16190.1|16197.6|16177.6|16210.1|16190.1|16180.1|16160.1|66
1674663900000|2023-01-25 16:25:00|16198.5|16178.5|16220.1|16200.1|16220.1|16200.1|16198.5|16178.5|128
1674664200000|2023-01-25 16:30:00|16221|16201|16203.5|16183.5|16223.5|16203.5|16203.5|16183.5|123
1674664500000|2023-01-25 16:35:00|16206|16186|16212.7|16192.7|16225.2|16205.2|16201|16181|135
1674664800000|2023-01-25 16:40:00|16214.3|16194.3|16257.7|16237.7|16257.7|16237.7|16214.3|16194.3|173
1674665100000|2023-01-25 16:45:00|16258.5|16238.5|16260.2|16240.2|16275.2|16255.2|16257.7|16237.7|159
1674665400000|2023-01-25 16:50:00|16261|16241|16250.2|16230.2|16262.7|16242.7|16245.2|16225.2|66
1674665700000|2023-01-25 16:55:00|16251.8|16231.8|16279.3|16259.3|16284.3|16264.3|16251.8|16231.8|273
1674666000000|2023-01-25 17:00:00|16281.8|16261.8|16284.3|16264.3|16297.6|16277.6|16279.3|16259.3|189
1674666300000|2023-01-25 17:05:00|16286.8|16266.8|16266|16246|16291.8|16271.8|16265.2|16245.2|130
1674666600000|2023-01-25 17:10:00|16266.8|16246.8|16237.7|16217.7|16268.5|16248.5|16227.7|16207.7|139
1674666900000|2023-01-25 17:15:00|16236.8|16216.8|16242.7|16222.7|16257.7|16237.7|16235.2|16215.2|147
1674667200000|2023-01-25 17:20:00|16241.8|16221.8|16292.7|16272.7|16293.5|16273.5|16237.7|16217.7|810
1674667500000|2023-01-25 17:25:00|16291|16271|16304.3|16284.3|16311.8|16291.8|16291|16271|514
1674667800000|2023-01-25 17:30:00|16307.6|16287.6|16306|16286|16322.6|16302.6|16306|16286|162
1674668100000|2023-01-25 17:35:00|16304.3|16284.3|16306.8|16286.8|16307.6|16287.6|16299.3|16279.3|59
1674668400000|2023-01-25 17:40:00|16304.3|16284.3|16302.7|16282.7|16315.1|16295.1|16302.7|16282.7|67
1674668700000|2023-01-25 17:45:00|16298.5|16278.5|16299.3|16279.3|16301.8|16281.8|16294.3|16274.3|50
1674669000000|2023-01-25 17:50:00|16300.1|16280.1|16273.5|16253.5|16302.6|16282.6|16273.5|16253.5|66
1674669300000|2023-01-25 17:55:00|16274.3|16254.3|16285.1|16265.1|16286.8|16266.8|16269.3|16249.3|100
1674669600000|2023-01-25 18:00:00|16284.3|16264.3|16294.3|16274.3|16296.8|16276.8|16281.8|16261.8|60
1674669900000|2023-01-25 18:05:00|16291.8|16271.8|16281.8|16261.8|16294.3|16274.3|16281.8|16261.8|77
1674670200000|2023-01-25 18:10:00|16281|16261|16284.3|16264.3|16284.3|16264.3|16273.5|16253.5|51
1674670500000|2023-01-25 18:15:00|16285.1|16265.1|16297.6|16277.6|16297.6|16277.6|16285.1|16265.1|64
1674670800000|2023-01-25 18:20:00|16299.3|16279.3|16290.1|16270.1|16314.3|16294.3|16290.1|16270.1|314
1674671100000|2023-01-25 18:25:00|16289.3|16269.3|16304.3|16284.3|16316|16296|16281|16261|335
1674724500000|2023-01-26 09:15:00|16341.1|16321.1|16374.4|16354.4|16385.3|16360.3|16317.8|16294.5|260
1674724800000|2023-01-26 09:20:00|16373.6|16353.6|16391.1|16371.1|16422.7|16402.7|16372.7|16352.7|232
1674725100000|2023-01-26 09:25:00|16386.9|16366.9|16401.9|16381.9|16406.9|16386.9|16349.4|16329.4|127
1674725400000|2023-01-26 09:30:00|16404.4|16384.4|16416.9|16396.9|16416.9|16396.9|16393.6|16369.4|65
1674725700000|2023-01-26 09:35:00|16414.4|16394.4|16409.4|16389.4|16414.4|16394.4|16404.4|16384.4|54
1674726000000|2023-01-26 09:40:00|16411.9|16391.9|16404.4|16384.4|16414.4|16394.4|16403.6|16383.6|54
1674726300000|2023-01-26 09:45:00|16406.1|16386.1|16402.8|16382.8|16407.8|16387.8|16397.8|16377.8|22
1674726600000|2023-01-26 09:50:00|16405.3|16385.3|16417.8|16397.8|16417.8|16397.8|16405.3|16385.3|40
1674726900000|2023-01-26 09:55:00|16417|16397|16412.8|16392.8|16418.6|16398.6|16409.5|16389.5|26
1674727200000|2023-01-26 10:00:00|16414.5|16394.5|16469.4|16449.4|16470.2|16450.2|16412.8|16392.8|139
1674727500000|2023-01-26 10:05:00|16468.6|16448.6|16449.5|16429.5|16468.6|16448.6|16443.7|16423.7|44
1674727800000|2023-01-26 10:10:00|16447|16427|16442|16422|16449.5|16429.5|16442|16422|36
1674728100000|2023-01-26 10:15:00|16440.4|16420.4|16419.5|16399.5|16440.4|16420.4|16419.5|16399.5|16
1674728400000|2023-01-26 10:20:00|16420.3|16400.3|16410.3|16390.3|16420.3|16400.3|16404.5|16384.5|51
1674728700000|2023-01-26 10:25:00|16407.8|16387.8|16412.8|16392.8|16420.3|16400.3|16407.8|16387.8|20
1674729000000|2023-01-26 10:30:00|16412|16392|16378|16358|16420.3|16400.3|16366.3|16346.3|195
1674729300000|2023-01-26 10:35:00|16376.3|16356.3|16327.1|16307.1|16379.6|16359.6|16303|16283|117
1674729600000|2023-01-26 10:40:00|16323.8|16303.8|16324.6|16304.6|16332.1|16312.1|16320.4|16300.4|47
1674729900000|2023-01-26 10:45:00|16323.8|16303.8|16329.6|16309.6|16334.6|16314.6|16322.1|16302.1|23
1674730200000|2023-01-26 10:50:00|16331.3|16311.3|16364.6|16344.6|16367.1|16347.1|16331.3|16311.3|22
1674730500000|2023-01-26 10:55:00|16365.4|16345.4|16374.6|16354.6|16381.3|16361.3|16359.6|16339.6|136
1674730800000|2023-01-26 11:00:00|16377.1|16357.1|16379.6|16359.6|16406.4|16369.6|16352.1|16332.1|101
1674731100000|2023-01-26 11:05:00|16378.8|16358.8|16387.1|16367.1|16387.1|16367.1|16352.1|16332.1|60
1674731400000|2023-01-26 11:10:00|16384.6|16364.6|16362.1|16342.1|16384.6|16364.6|16357.1|16337.1|65
1674731700000|2023-01-26 11:15:00|16364.6|16344.6|16356.3|16336.3|16367.1|16347.1|16356.3|16336.3|11
1674732000000|2023-01-26 11:20:00|16354.6|16334.6|16332.1|16312.1|16354.6|16334.6|16329.6|16309.6|15
1674732300000|2023-01-26 11:25:00|16332.9|16312.9|16312.1|16292.1|16347.1|16327.1|16312.1|16292.1|65
1674732600000|2023-01-26 11:30:00|16308.8|16288.8|16324.6|16304.6|16327.1|16307.1|16301.3|16281.3|19
1674732900000|2023-01-26 11:35:00|16329.6|16309.6|16352.1|16332.1|16354.6|16334.6|16329.6|16309.6|18
1674733200000|2023-01-26 11:40:00|16351.3|16331.3|16375.4|16355.4|16376.2|16356.2|16343|16323|158
1674733500000|2023-01-26 11:45:00|16374.6|16354.6|16392.8|16372.8|16399.5|16376.1|16368.7|16348.7|27
1674733800000|2023-01-26 11:50:00|16390.3|16370.3|16436.1|16416.1|16436.1|16416.1|16370.3|16345.1|120
1674734100000|2023-01-26 11:55:00|16438.6|16418.6|16422.8|16402.8|16438.6|16418.6|16415.3|16395.3|49
1674734400000|2023-01-26 12:00:00|16420.3|16400.3|16401.1|16381.1|16435.3|16415.3|16397.8|16377.8|135
1674734700000|2023-01-26 12:05:00|16402.8|16382.8|16419.4|16399.4|16420.3|16400.3|16402.8|16382.8|23
1674735000000|2023-01-26 12:10:00|16422.8|16402.8|16388.7|16368.7|16429.5|16409.5|16388.7|16368.7|96
1674735300000|2023-01-26 12:15:00|16387.9|16367.9|16407|16387|16407.8|16387.8|16383.7|16363.7|22
1674735600000|2023-01-26 12:20:00|16405.4|16385.4|16401.2|16381.2|16418.7|16398.7|16401.2|16381.2|92
1674735900000|2023-01-26 12:25:00|16398.7|16378.7|16394.5|16374.5|16398.7|16378.7|16391.2|16371.2|8
1674736200000|2023-01-26 12:30:00|16392|16372|16373.7|16353.7|16392|16372|16348.7|16328.7|25
1674736500000|2023-01-26 12:35:00|16377.1|16357.1|16411.2|16391.2|16411.2|16391.2|16377.1|16357.1|14
1674736800000|2023-01-26 12:40:00|16412.9|16392.9|16421.2|16401.2|16421.2|16401.2|16398.7|16378.7|57
1674737100000|2023-01-26 12:45:00|16422|16402|16456.2|16436.2|16478.7|16458.7|16418.7|16398.7|239
1674737400000|2023-01-26 12:50:00|16457|16437|16451.3|16431.3|16473.7|16453.7|16446.2|16426.2|78
1674737700000|2023-01-26 12:55:00|16447.9|16427.9|16457.9|16437.9|16467.1|16447.1|16447.9|16427.9|38
1674738000000|2023-01-26 13:00:00|16459.6|16439.6|16513.7|16493.7|16526.2|16506.2|16458.8|16438.8|369
1674738300000|2023-01-26 13:05:00|16515.4|16495.4|16511.2|16491.2|16553.7|16533.7|16491.2|16471.2|410
1674738600000|2023-01-26 13:10:00|16516.2|16496.2|16486.2|16466.2|16523.7|16503.7|16477.9|16457.9|110
1674738900000|2023-01-26 13:15:00|16483.7|16463.7|16473.8|16453.8|16491.2|16471.2|16465.4|16445.4|116
1674739200000|2023-01-26 13:20:00|16474.6|16454.6|16383|16363|16478.8|16458.8|16378|16358|268
1674739500000|2023-01-26 13:25:00|16395.5|16375.5|16470.5|16450.5|16470.5|16450.5|16388|16368|297
1674739800000|2023-01-26 13:30:00|16481.3|16441.3|16530.4|16510.4|16534.6|16514.6|16470.5|16441.3|417
1674740100000|2023-01-26 13:35:00|16534.6|16514.6|16502.1|16482.1|16534.6|16514.6|16497.9|16477.9|141
1674740400000|2023-01-26 13:40:00|16501.3|16481.3|16490.3|16470.3|16514.6|16494.6|16478.7|16458.7|338
1674740700000|2023-01-26 13:45:00|16491.1|16471.1|16496.2|16476.2|16506.2|16486.2|16460.4|16440.4|223
1674741000000|2023-01-26 13:50:00|16497.9|16477.9|16502|16482|16507.9|16487.9|16480.4|16460.4|123
1674741300000|2023-01-26 13:55:00|16504.5|16484.5|16523.7|16503.7|16527|16507|16501.2|16481.2|288
1674741600000|2023-01-26 14:00:00|16524.5|16504.5|16606.2|16586.2|16608.7|16588.7|16524.5|16504.5|430
1674741900000|2023-01-26 14:05:00|16602.9|16582.9|16600.4|16580.4|16635.3|16615.3|16586.2|16566.2|357
1674742200000|2023-01-26 14:10:00|16602|16582|16595.4|16575.4|16621.1|16601.1|16592.9|16572.9|132
1674742500000|2023-01-26 14:15:00|16597.9|16577.9|16601.2|16581.2|16636.2|16616.2|16597.9|16577.9|205
1674742800000|2023-01-26 14:20:00|16597|16577|16561.2|16541.2|16597|16577|16561.2|16541.2|243
1674743100000|2023-01-26 14:25:00|16562|16542|16552.8|16512.8|16562.8|16542.8|16535.3|16512|112
1674743400000|2023-01-26 14:30:00|16537.8|16517.8|16567.8|16547.8|16582|16562|16534.5|16514.5|289
1674743700000|2023-01-26 14:35:00|16570.3|16550.3|16624.4|16604.4|16627.8|16607.8|16570.3|16550.3|264
1674744000000|2023-01-26 14:40:00|16626.9|16606.9|16607|16587|16649.4|16629.4|16607|16587|216
1674744300000|2023-01-26 14:45:00|16609.5|16589.5|16644.4|16624.4|16659.4|16639.4|16609.5|16589.5|504
1674744600000|2023-01-26 14:50:00|16641.1|16621.1|16655.2|16635.2|16675.2|16655.2|16616.9|16596.9|218
1674744900000|2023-01-26 14:55:00|16656.9|16636.9|16671.9|16651.9|16682.7|16662.7|16654.4|16634.4|187
1674745200000|2023-01-26 15:00:00|16675.2|16655.2|16639.4|16619.4|16681.9|16661.9|16633.6|16613.6|202
1674745500000|2023-01-26 15:05:00|16641.1|16621.1|16631.9|16611.9|16646.1|16626.1|16621.9|16601.9|203
1674745800000|2023-01-26 15:10:00|16634.4|16614.4|16661|16641|16662.7|16642.7|16633.6|16613.6|306
1674746100000|2023-01-26 15:15:00|16659.4|16639.4|16654.3|16634.3|16659.4|16639.4|16599.4|16579.4|263
1674746400000|2023-01-26 15:20:00|16653.5|16633.5|16615.3|16595.3|16654.4|16634.4|16606.1|16586.1|147
1674746700000|2023-01-26 15:25:00|16613.6|16593.6|16590.2|16570.2|16644.4|16624.4|16581.9|16561.9|152
1674747000000|2023-01-26 15:30:00|16589.4|16569.4|16594.4|16574.4|16618.6|16598.6|16584.4|16564.4|109
1674747300000|2023-01-26 15:35:00|16584.4|16564.4|16616.9|16596.9|16624.3|16604.3|16576.9|16556.9|129
1674747600000|2023-01-26 15:40:00|16616.1|16596.1|16626.9|16606.9|16649.4|16629.4|16601.9|16581.9|183
1674747900000|2023-01-26 15:45:00|16627.7|16607.7|16631.1|16611.1|16652.7|16632.7|16621|16601|168
1674748200000|2023-01-26 15:50:00|16632.8|16612.8|16629.4|16609.4|16637.7|16617.7|16621.1|16601.1|460
1674748500000|2023-01-26 15:55:00|16630.2|16610.2|16581.9|16561.9|16630.2|16610.2|16581.9|16561.9|177
1674748800000|2023-01-26 16:00:00|16583.5|16563.5|16631.9|16611.9|16631.9|16611.9|16573.6|16553.6|252
1674749100000|2023-01-26 16:05:00|16633.6|16613.6|16672.8|16652.8|16672.8|16652.8|16633.6|16613.6|249
1674749400000|2023-01-26 16:10:00|16671.2|16651.2|16660.3|16640.3|16730.2|16710.2|16660.3|16640.3|339
1674749700000|2023-01-26 16:15:00|16661.1|16641.1|16661.1|16641.1|16673.6|16653.6|16647.8|16627.8|150
1674750000000|2023-01-26 16:20:00|16662|16642|16655.3|16635.3|16680.2|16660.2|16645.3|16625.3|122
1674750300000|2023-01-26 16:25:00|16656.1|16636.1|16667.8|16647.8|16683.6|16663.6|16656.1|16636.1|114
1674750600000|2023-01-26 16:30:00|16669.5|16649.5|16677|16657|16684.5|16664.5|16666.1|16646.1|204
1674750900000|2023-01-26 16:35:00|16677.8|16657.8|16656.2|16636.2|16682|16662|16646.2|16626.2|165
1674751200000|2023-01-26 16:40:00|16657|16637|16657|16637|16662|16642|16647.9|16627.9|94
1674751500000|2023-01-26 16:45:00|16658.7|16638.7|16666.2|16646.2|16686.2|16666.2|16658.7|16638.7|134
1674751800000|2023-01-26 16:50:00|16668.7|16648.7|16667.8|16647.8|16671.2|16651.2|16653.7|16633.7|334
1674752100000|2023-01-26 16:55:00|16667|16647|16697.8|16677.8|16697.8|16677.8|16667|16647|124
1674752400000|2023-01-26 17:00:00|16698.6|16678.6|16733.6|16713.6|16735.3|16715.3|16690.3|16670.3|274
1674752700000|2023-01-26 17:05:00|16736.1|16716.1|16741.1|16721.1|16781.1|16761.1|16717.8|16697.8|298
1674753000000|2023-01-26 17:10:00|16742.8|16722.8|16666.3|16646.3|16755.3|16735.3|16651.3|16631.3|413
1674753300000|2023-01-26 17:15:00|16665.5|16645.5|16715.3|16695.3|16720.3|16700.3|16663|16643|952
1674753600000|2023-01-26 17:20:00|16713.8|16693.8|16733.6|16713.6|16749.4|16729.4|16707.8|16687.8|981
1674753900000|2023-01-26 17:25:00|16731.9|16711.9|16734.4|16714.4|16776.9|16756.9|16729.4|16709.4|307
1674754200000|2023-01-26 17:30:00|16733.6|16713.6|16698.6|16678.6|16734.4|16714.4|16698.6|16678.6|172
1674754500000|2023-01-26 17:35:00|16696.9|16676.9|16706.9|16686.9|16718.6|16698.6|16696.9|16676.9|65
1674754800000|2023-01-26 17:40:00|16708.6|16688.6|16716.9|16696.9|16716.9|16696.9|16697.7|16677.7|78
1674755100000|2023-01-26 17:45:00|16714.4|16694.4|16714.4|16694.4|16726.9|16706.9|16699.4|16679.4|134
1674755400000|2023-01-26 17:50:00|16711.9|16691.9|16709.4|16689.4|16716.9|16696.9|16692.8|16672.8|237
1674755700000|2023-01-26 17:55:00|16711|16691|16712.7|16692.7|16725.2|16705.2|16711|16691|105
1674756000000|2023-01-26 18:00:00|16715.2|16695.2|16730.2|16710.2|16735.2|16715.2|16715.2|16695.2|118
1674756300000|2023-01-26 18:05:00|16729.4|16709.4|16731|16711|16731|16711|16716|16696|94
1674756600000|2023-01-26 18:10:00|16735.2|16715.2|16741.9|16721.9|16742.7|16722.7|16735.2|16715.2|84
1674756900000|2023-01-26 18:15:00|16740.2|16720.2|16744.4|16724.4|16744.4|16724.4|16739.4|16719.4|99
1674757200000|2023-01-26 18:20:00|16741.9|16721.9|16748.5|16728.5|16748.5|16728.5|16736.9|16716.9|198
1674757500000|2023-01-26 18:25:00|16746.8|16726.8|16749.4|16709.4|16757.7|16730.2|16728.7|16697.7|328
1674810900000|2023-01-27 09:15:00|16771.1|16751.1|16770.3|16750.3|16771.1|16751.1|16714.6|16694.6|257
1674811200000|2023-01-27 09:20:00|16771.1|16751.1|16792.7|16772.7|16792.7|16772.7|16755.3|16735.3|114
1674811500000|2023-01-27 09:25:00|16794.4|16774.4|16805.3|16785.3|16816.9|16796.9|16794.4|16774.4|107
1674811800000|2023-01-27 09:30:00|16800.3|16780.3|16811.1|16791.1|16811.1|16791.1|16787.8|16767.8|35
1674812100000|2023-01-27 09:35:00|16811.9|16791.9|16825.2|16805.2|16830|16810|16811.9|16791.9|837
1674812400000|2023-01-27 09:40:00|16823.5|16803.5|16847.7|16827.7|16855.2|16835.2|16821|16801|237
1674812700000|2023-01-27 09:45:00|16850.2|16830.2|16851.7|16831.7|16859.2|16839.2|16835.2|16815.2|321
1674813000000|2023-01-27 09:50:00|16854.2|16834.2|16821.7|16801.7|16859.2|16839.2|16819.2|16799.2|51
1674813300000|2023-01-27 09:55:00|16819.2|16799.2|16828.3|16808.3|16828.3|16808.3|16816.7|16796.7|222
1674813600000|2023-01-27 10:00:00|16829.1|16809.1|16843.3|16823.3|16849.1|16829.1|16829.1|16809.1|23
1674813900000|2023-01-27 10:05:00|16840.8|16820.8|16819.2|16799.2|16843.3|16823.3|16804.2|16784.2|130
1674814200000|2023-01-27 10:10:00|16820|16800|16800.2|16780.2|16820|16800|16785.2|16765.2|101
1674814500000|2023-01-27 10:15:00|16803.5|16783.5|16814.4|16774.4|16814.4|16785.2|16795.2|16774.4|35
1674814800000|2023-01-27 10:20:00|16806.9|16786.9|16770.3|16750.3|16807.7|16787.7|16768.6|16748.6|41
1674815100000|2023-01-27 10:25:00|16768.6|16748.6|16773.6|16753.6|16773.6|16753.6|16751.1|16729.4|23
1674815400000|2023-01-27 10:30:00|16778.6|16758.6|16766.1|16746.1|16793.6|16773.6|16757.8|16737.8|22
1674815700000|2023-01-27 10:35:00|16766.9|16746.9|16768.6|16748.6|16771.1|16751.1|16766.1|16746.1|8
1674816000000|2023-01-27 10:40:00|16763.5|16743.5|16751.1|16731.1|16771.1|16751.1|16746.1|16726.1|24
1674816300000|2023-01-27 10:45:00|16753.6|16733.6|16731.1|16711.1|16753.6|16733.6|16731.1|16711.1|49
1674816600000|2023-01-27 10:50:00|16730.4|16710.4|16747.7|16727.7|16750.2|16730.2|16723.5|16703.5|41
1674816900000|2023-01-27 10:55:00|16745.2|16725.2|16711.1|16691.1|16745.2|16725.2|16711.1|16691.1|18
1674817200000|2023-01-27 11:00:00|16704.2|16684.2|16662.7|16642.7|16707.7|16687.7|16655.2|16635.2|61
1674817500000|2023-01-27 11:05:00|16667.7|16647.7|16661.1|16641.1|16697.7|16677.7|16633.6|16613.6|247
1674817800000|2023-01-27 11:10:00|16657.7|16637.7|16621.9|16601.9|16657.7|16637.7|16621.9|16601.9|63
1674818100000|2023-01-27 11:15:00|16625.2|16605.2|16627.7|16607.7|16642.7|16620.2|16625.2|16598.5|43
1674818400000|2023-01-27 11:20:00|16626.9|16606.9|16646|16626|16646|16626|16625.2|16605.2|15
1674818700000|2023-01-27 11:25:00|16645.2|16625.2|16660.2|16640.2|16676.7|16656.7|16641|16621|69
1674819000000|2023-01-27 11:30:00|16661|16641|16666.7|16646.7|16666.7|16646.7|16656|16636|64
1674819300000|2023-01-27 11:35:00|16664.2|16644.2|16632.7|16612.7|16664.2|16644.2|16632.7|16609.4|109
1674819600000|2023-01-27 11:40:00|16631|16611|16630.2|16610.2|16632.7|16612.7|16625.2|16605.2|18
1674819900000|2023-01-27 11:45:00|16632.7|16612.7|16691.7|16671.7|16694.2|16674.2|16632.7|16612.7|167
1674820200000|2023-01-27 11:50:00|16692.5|16672.5|16725|16705|16727.5|16707.5|16692.5|16672.5|115
1674820500000|2023-01-27 11:55:00|16710|16690|16662.5|16642.5|16710|16690|16661.7|16641.7|114
1674820800000|2023-01-27 12:00:00|16665|16645|16646.7|16626.7|16665|16645|16646.7|16626.7|30
1674821100000|2023-01-27 12:05:00|16650.8|16630.8|16661.7|16641.7|16661.7|16641.7|16650.8|16630.8|37
1674821400000|2023-01-27 12:10:00|16662.5|16642.5|16667.7|16647.7|16671.7|16651.7|16662.5|16642.5|74
1674821700000|2023-01-27 12:15:00|16666|16646|16664.2|16644.2|16666|16646|16660.2|16640.2|20
1674822000000|2023-01-27 12:20:00|16669.2|16649.2|16667.7|16647.7|16684.2|16664.2|16655.2|16635.2|132
1674822300000|2023-01-27 12:25:00|16670.2|16650.2|16687.7|16667.7|16690.2|16670.2|16667.7|16647.7|32
1674822600000|2023-01-27 12:30:00|16685.2|16665.2|16697.7|16677.7|16697.7|16677.7|16680.2|16660.2|138
1674822900000|2023-01-27 12:35:00|16700.2|16680.2|16705.2|16685.2|16711|16685.2|16684.4|16664.4|52
1674823200000|2023-01-27 12:40:00|16702.7|16682.7|16717.7|16697.7|16725.2|16705.2|16702.7|16682.7|48
1674823500000|2023-01-27 12:45:00|16718.5|16698.5|16748.5|16728.5|16752.5|16732.5|16718.5|16698.5|114
1674823800000|2023-01-27 12:50:00|16745|16725|16747.5|16727.5|16747.5|16727.5|16733.5|16713.5|100
1674824100000|2023-01-27 12:55:00|16748.3|16728.3|16752.3|16732.3|16752.3|16732.3|16744.2|16724.2|130
1674824400000|2023-01-27 13:00:00|16753.1|16733.1|16762.5|16742.5|16794.2|16774.2|16753.1|16733.1|272
1674824700000|2023-01-27 13:05:00|16764.2|16744.2|16718.3|16698.3|16766.7|16746.7|16711.7|16691.7|170
1674825000000|2023-01-27 13:10:00|16719.1|16699.1|16748.3|16728.3|16759.2|16728.3|16716.9|16696.9|90
1674825300000|2023-01-27 13:15:00|16747.5|16727.5|16718.3|16698.3|16752.5|16732.5|16711.7|16691.7|256
1674825600000|2023-01-27 13:20:00|16716.6|16696.6|16731.7|16711.7|16752.7|16732.7|16710|16690|150
1674825900000|2023-01-27 13:25:00|16733.5|16713.5|16746.7|16726.7|16748.3|16728.3|16714.2|16694.2|129
1674826200000|2023-01-27 13:30:00|16746|16726|16766|16746|16785.2|16765.2|16736.7|16716.7|291
1674826500000|2023-01-27 13:35:00|16767.7|16747.7|16695.4|16675.4|16780.2|16760.2|16678.6|16658.6|366
1674826800000|2023-01-27 13:40:00|16697.9|16677.9|16722.7|16702.7|16735.2|16715.2|16691.1|16671.1|139
1674827100000|2023-01-27 13:45:00|16724.4|16704.4|16695.2|16675.2|16742.7|16722.7|16685.2|16665.2|142
1674827400000|2023-01-27 13:50:00|16697.7|16677.7|16742.7|16722.7|16756|16736|16697.7|16677.7|326
1674827700000|2023-01-27 13:55:00|16741.9|16721.9|16700.2|16680.2|16743.5|16723.5|16700.2|16680.2|176
1674828000000|2023-01-27 14:00:00|16699.4|16679.4|16708.5|16688.5|16708.5|16688.5|16690.2|16670.2|81
1674828300000|2023-01-27 14:05:00|16710.2|16690.2|16706|16686|16722.7|16702.7|16692.7|16672.7|156
1674828600000|2023-01-27 14:10:00|16706.7|16686.7|16712.7|16692.7|16720.2|16700.2|16702.7|16682.7|82
1674828900000|2023-01-27 14:15:00|16711|16691|16748.5|16728.5|16751.7|16731.7|16706.9|16686.9|133
1674829200000|2023-01-27 14:20:00|16749.2|16729.2|16780|16760|16790|16770|16741|16721|135
1674829500000|2023-01-27 14:25:00|16779.2|16759.2|16824|16804|16824|16804|16774.2|16754.2|174
1674829800000|2023-01-27 14:30:00|16823.3|16803.3|16826|16806|16850|16830|16822.5|16802.5|381
1674830100000|2023-01-27 14:35:00|16826.7|16806.7|16769.2|16749.2|16826.7|16806.7|16762.5|16742.5|163
1674830400000|2023-01-27 14:40:00|16768.5|16748.5|16752.7|16732.7|16781.7|16761.7|16746|16726|207
1674830700000|2023-01-27 14:45:00|16755.2|16735.2|16748.5|16728.5|16757.7|16737.7|16722.7|16702.7|162
1674831000000|2023-01-27 14:50:00|16750.2|16730.2|16790|16770|16790|16770|16746.1|16726.1|207
1674831300000|2023-01-27 14:55:00|16791.7|16771.7|16795.2|16775.2|16802.7|16782.7|16786.9|16766.9|128
1674831600000|2023-01-27 15:00:00|16794.4|16774.4|16847.7|16827.7|16852.7|16832.7|16792.7|16772.7|250
1674831900000|2023-01-27 15:05:00|16848.5|16828.5|16890.2|16870.2|16890.2|16870.2|16847.7|16827.7|378
1674832200000|2023-01-27 15:10:00|16892.7|16872.7|16880.2|16860.2|16900|16880|16880.2|16860.2|316
1674832500000|2023-01-27 15:15:00|16878.5|16858.5|16871.9|16851.9|16878.5|16858.5|16863.5|16843.5|173
1674832800000|2023-01-27 15:20:00|16872.7|16852.7|16888.5|16868.5|16888.5|16868.5|16867.7|16847.7|177
1674833100000|2023-01-27 15:25:00|16890.2|16870.2|16898.5|16878.5|16900.2|16880.2|16879.4|16859.4|207
1674833400000|2023-01-27 15:30:00|16897.7|16877.7|16925.2|16905.2|16927.7|16907.7|16884.4|16864.4|574
1674833700000|2023-01-27 15:35:00|16927.7|16907.7|16889.4|16869.4|16933.5|16913.5|16887.7|16867.7|217
1674834000000|2023-01-27 15:40:00|16887.7|16867.7|16813.7|16793.7|16890.2|16870.2|16796.9|16776.9|413
1674834300000|2023-01-27 15:45:00|16812.9|16792.9|16836.9|16816.9|16836.9|16816.9|16797.9|16777.9|124
1674834600000|2023-01-27 15:50:00|16837.7|16817.7|16854.4|16834.4|16856.2|16836.2|16837.7|16817.7|154
1674834900000|2023-01-27 15:55:00|16856.2|16836.2|16843.7|16823.7|16856.2|16836.2|16835.4|16815.4|355
1674835200000|2023-01-27 16:00:00|16844.4|16824.4|16871.2|16851.2|16871.9|16851.9|16844.4|16824.4|197
1674835500000|2023-01-27 16:05:00|16871.9|16851.9|16873.7|16853.7|16885.4|16865.4|16856.2|16836.2|151
1674835800000|2023-01-27 16:10:00|16874.4|16854.4|16880.4|16860.4|16888.7|16868.7|16870.4|16850.4|175
1674836100000|2023-01-27 16:15:00|16877.9|16857.9|16886.9|16866.9|16888.7|16868.7|16876.2|16856.2|118
1674836400000|2023-01-27 16:20:00|16886.2|16866.2|16933.7|16913.7|16940.4|16920.4|16886.2|16866.2|327
1674836700000|2023-01-27 16:25:00|16936.2|16916.2|16925.4|16905.4|16946.2|16926.2|16922.9|16902.9|250
1674837000000|2023-01-27 16:30:00|16926.2|16906.2|16936.9|16916.9|16954.4|16934.4|16920.4|16900.4|363
1674837300000|2023-01-27 16:35:00|16940.4|16920.4|16938.7|16918.7|16956.2|16936.2|16936.2|16916.2|222
1674837600000|2023-01-27 16:40:00|16937.7|16917.7|16929.6|16909.6|16943.7|16923.7|16929.6|16909.6|158
1674837900000|2023-01-27 16:45:00|16924.6|16904.6|16931.2|16911.2|16936.2|16916.2|16922.9|16902.9|300
1674838200000|2023-01-27 16:50:00|16935.4|16915.4|16946.2|16926.2|16946.9|16926.9|16933.7|16913.7|289
1674838500000|2023-01-27 16:55:00|16945.4|16925.4|16929.6|16909.6|16951.2|16931.2|16929.6|16909.6|245
1674838800000|2023-01-27 17:00:00|16928.1|16908.1|16969.6|16949.6|16969.6|16949.6|16922.1|16902.1|232
1674839100000|2023-01-27 17:05:00|16970.4|16950.4|16975.4|16955.4|16982.1|16962.1|16957.1|16937.1|249
1674839400000|2023-01-27 17:10:00|16976.2|16956.2|16986.2|16966.2|16987.1|16967.1|16976.2|16956.2|298
1674839700000|2023-01-27 17:15:00|16987.9|16967.9|16976.2|16956.2|16999.6|16979.6|16975.4|16955.4|352
1674840000000|2023-01-27 17:20:00|16973.7|16953.7|16990.4|16970.4|17031.2|17011.2|16971.2|16951.2|1393
1674840300000|2023-01-27 17:25:00|16991.2|16971.2|16953.9|16933.9|17012.9|16992.9|16949.6|16929.6|472
1674840600000|2023-01-27 17:30:00|16952.1|16932.1|16915.4|16895.4|16952.9|16932.9|16915.4|16895.4|177
1674840900000|2023-01-27 17:35:00|16918.9|16898.9|16931.9|16911.9|16931.9|16911.9|16902.1|16882.1|142
1674841200000|2023-01-27 17:40:00|16932.7|16912.7|16941.2|16921.2|16946.9|16926.9|16932.7|16912.7|132
1674841500000|2023-01-27 17:45:00|16941.9|16921.9|16949.4|16929.4|16949.4|16929.4|16939.4|16919.4|108
1674841800000|2023-01-27 17:50:00|16951.2|16931.2|16947.1|16927.1|16951.2|16931.2|16942.1|16922.1|108
1674842100000|2023-01-27 17:55:00|16947.9|16927.9|16944.6|16924.6|16951.2|16931.2|16936.2|16916.2|259
1674842400000|2023-01-27 18:00:00|16945.4|16925.4|16930.4|16910.4|16950.4|16930.4|16928.9|16908.9|184
1674842700000|2023-01-27 18:05:00|16931.2|16911.2|16939.6|16919.6|16942.1|16922.1|16930.4|16910.4|75
1674843000000|2023-01-27 18:10:00|16942.1|16922.1|16953.7|16933.7|16953.7|16933.7|16942.1|16922.1|65
1674843300000|2023-01-27 18:15:00|16952.9|16932.9|16954.4|16934.4|16957.7|16937.7|16952.9|16932.9|229
1674843600000|2023-01-27 18:20:00|16955.2|16935.2|16943.7|16923.7|16957.7|16937.7|16943.7|16923.7|181
1674843900000|2023-01-27 18:25:00|16941.2|16921.2|16938.7|16918.7|16946.2|16926.2|16928.7|16908.7|245
1675070100000|2023-01-30 09:15:00|16804|16784|16785.1|16765.1|16865.8|16845.8|16782.6|16762.6|442
1675070400000|2023-01-30 09:20:00|16787.6|16767.6|16835.1|16815.1|16850.1|16817.6|16735.1|16715.1|206
1675070700000|2023-01-30 09:25:00|16832.6|16812.6|16855.8|16835.8|16858.3|16838.3|16817.6|16797.6|56
1675071000000|2023-01-30 09:30:00|16858.3|16838.3|16884|16864|16891.5|16871.5|16858.3|16838.3|131
1675071300000|2023-01-30 09:35:00|16881.5|16841.5|16854|16834|16881.5|16859|16851.5|16831.5|30
1675071600000|2023-01-30 09:40:00|16856.5|16836.5|16836.5|16816.5|16857.2|16837.2|16829|16809|26
1675071900000|2023-01-30 09:45:00|16835.8|16815.8|16831.5|16811.5|16841.5|16821.5|16831.5|16811.5|20
1675072200000|2023-01-30 09:50:00|16830.8|16810.8|16829|16809|16834|16814|16819|16799|19
1675072500000|2023-01-30 09:55:00|16824|16804|16826.8|16806.8|16839|16819|16821.5|16801.5|13
1675072800000|2023-01-30 10:00:00|16825.4|16805.4|16864|16844|16864|16844|16824.7|16804.7|16
1675073100000|2023-01-30 10:05:00|16862.2|16842.2|16876.5|16856.5|16879|16859|16861.5|16841.5|31
1675073400000|2023-01-30 10:10:00|16877.9|16857.9|16879|16859|16884|16864|16866.5|16846.5|23
1675073700000|2023-01-30 10:15:00|16884|16864|16896.5|16876.5|16896.5|16876.5|16884|16864|37
1675074000000|2023-01-30 10:20:00|16894|16874|16902.2|16882.2|16902.2|16882.2|16890.8|16870.8|16
1675074300000|2023-01-30 10:25:00|16907.2|16887.2|16914|16894|16914|16894|16907.2|16887.2|10
1675074600000|2023-01-30 10:30:00|16917.2|16897.2|16959|16939|16959|16939|16917.2|16897.2|51
1675074900000|2023-01-30 10:35:00|16958.3|16938.3|16989|16969|16989|16969|16956.5|16936.5|48
1675075200000|2023-01-30 10:40:00|16989.7|16969.7|16985.8|16965.8|17031.5|17011.5|16985.8|16965.8|194
1675075500000|2023-01-30 10:45:00|16983.3|16963.3|16910.1|16890.1|16983.3|16963.3|16901.5|16881.5|92
1675075800000|2023-01-30 10:50:00|16909.5|16889.5|16912.6|16892.6|16920.1|16899.5|16889.5|16869.5|50
1675076100000|2023-01-30 10:55:00|16913.3|16893.3|16902.6|16882.6|16917.6|16897.6|16902.6|16882.6|22
1675076400000|2023-01-30 11:00:00|16903.3|16883.3|16907.6|16887.6|16912.6|16892.6|16903.3|16883.3|5
1675076700000|2023-01-30 11:05:00|16910.8|16890.8|16945.1|16925.1|16945.1|16925.1|16910.8|16890.8|21
1675077000000|2023-01-30 11:10:00|16947.6|16927.6|16925.1|16905.1|16952.6|16932.6|16925.1|16905.1|34
1675077300000|2023-01-30 11:15:00|16922.6|16902.6|16955.1|16935.1|16955.1|16935.1|16917.6|16897.6|12
1675077600000|2023-01-30 11:20:00|16957.6|16937.6|16957|16937|16962|16942|16957|16937|1
1675077900000|2023-01-30 11:25:00|16956.3|16936.3|16939.9|16919.9|16956.3|16936.3|16939.9|16919.9|12
1675078200000|2023-01-30 11:30:00|16940.6|16920.6|16934.5|16914.5|16942.4|16922.4|16934.5|16914.5|10
1675078500000|2023-01-30 11:35:00|16927.7|16907.7|16893.8|16873.8|16927.7|16907.7|16886.3|16866.3|41
1675078800000|2023-01-30 11:40:00|16896.3|16876.3|16911.3|16891.3|16911.3|16891.3|16896.3|16876.3|4
1675079100000|2023-01-30 11:45:00|16912|16892|16886.3|16866.3|16913.8|16893.8|16886.3|16866.3|65
1675079400000|2023-01-30 11:50:00|16884.5|16864.5|16895.2|16875.2|16895.2|16875.2|16881.3|16861.3|44
1675079700000|2023-01-30 11:55:00|16905.2|16885.2|16934|16914|16958.3|16932.7|16905.2|16885.2|95
1675080000000|2023-01-30 12:00:00|16937.7|16917.7|16943.3|16923.3|16943.3|16923.3|16937.7|16917.7|11
1675080300000|2023-01-30 12:05:00|16944|16924|16972.7|16952.7|16972.7|16952.7|16944|16924|39
1675080600000|2023-01-30 12:10:00|16968.3|16948.3|16970.2|16950.2|16972.7|16952.7|16967.7|16947.7|26
1675080900000|2023-01-30 12:15:00|16972.7|16952.7|16967.7|16947.7|16999|16979|16965.8|16945.8|99
1675081200000|2023-01-30 12:20:00|16965.8|16945.8|16990.2|16970.2|16990.9|16970.9|16963.3|16943.3|40
1675081500000|2023-01-30 12:25:00|16989.5|16969.5|16992.7|16972.7|16993.4|16973.4|16985.2|16965.2|21
1675081800000|2023-01-30 12:30:00|16989|16969|16972|16952|17019|16999|16972|16952|129
1675082100000|2023-01-30 12:35:00|16966.5|16946.5|16961.5|16941.5|16966.5|16946.5|16926.5|16906.5|31
1675082400000|2023-01-30 12:40:00|16955.9|16935.9|16964|16944|16964|16944|16955.9|16935.9|19
1675082700000|2023-01-30 12:45:00|16965.4|16945.4|16980.9|16960.9|16989|16969|16960.9|16940.9|78
1675083000000|2023-01-30 12:50:00|16979|16959|16989.7|16969.7|16991.5|16971.5|16979|16959|13
1675083300000|2023-01-30 12:55:00|16994|16974|16959|16939|17000.4|16980.4|16959|16939|42
1675083600000|2023-01-30 13:00:00|16960.4|16940.4|17011.5|16991.5|17014.7|16992.2|16960.4|16940.4|160
1675083900000|2023-01-30 13:05:00|17010.9|16990.9|17034.7|17014.7|17034.7|17014.7|17006.5|16986.5|174
1675084200000|2023-01-30 13:10:00|17035.4|17015.4|17052.9|17032.9|17052.9|17032.9|17035.4|17015.4|247
1675084500000|2023-01-30 13:15:00|17047.9|17027.9|17010.4|16990.4|17048.6|17028.6|16990.4|16970.4|147
1675084800000|2023-01-30 13:20:00|17012.2|16992.2|17064.7|17044.7|17064.7|17044.7|17007.2|16987.2|350
1675085100000|2023-01-30 13:25:00|17066.5|17046.5|17055.4|17035.4|17074.7|17054.7|17035.4|17015.4|498
1675085400000|2023-01-30 13:30:00|17056.1|17036.1|17127.9|17107.9|17127.9|17107.9|17056.1|17036.1|356
1675085700000|2023-01-30 13:35:00|17127.2|17107.2|17036.1|17016.1|17127.2|17107.2|17036.1|17016.1|180
1675086000000|2023-01-30 13:40:00|17036.8|17016.8|17004.7|16984.7|17056.1|17036.1|16972.9|16952.9|327
1675086300000|2023-01-30 13:45:00|17007.2|16987.2|16995.2|16975.2|17024.1|17004.1|16989.1|16969.1|116
1675086600000|2023-01-30 13:50:00|16989.5|16969.5|16979.1|16959.1|16999.1|16979.1|16965.9|16945.9|180
1675086900000|2023-01-30 13:55:00|16976.3|16956.3|17014.1|16994.1|17019.1|16999.1|16956.6|16936.6|118
1675087200000|2023-01-30 14:00:00|17014.7|16994.7|17042.2|17022.2|17042.2|17022.2|17012.2|16992.2|146
1675087500000|2023-01-30 14:05:00|17044.1|17024.1|17099.1|17079.1|17109.1|17089.1|17044.1|17024.1|241
1675087800000|2023-01-30 14:10:00|17096.6|17076.6|17077.9|17057.9|17101.6|17081.6|17071.6|17051.6|165
1675088100000|2023-01-30 14:15:00|17080.4|17060.4|17122.9|17102.9|17122.9|17102.9|17073.6|17053.6|143
1675088400000|2023-01-30 14:20:00|17127.9|17107.9|17077.9|17057.9|17137.9|17117.9|17074.7|17054.7|196
1675088700000|2023-01-30 14:25:00|17078.6|17058.6|17118.6|17098.6|17118.6|17098.6|17078.6|17058.6|185
1675089000000|2023-01-30 14:30:00|17119.3|17099.3|17168.6|17148.6|17170.4|17150.4|17119.3|17099.3|499
1675089300000|2023-01-30 14:35:00|17166.1|17146.1|17102.9|17082.9|17166.1|17146.1|17099.1|17079.1|115
1675089600000|2023-01-30 14:40:00|17107.2|17087.2|17075.4|17055.4|17123.6|17103.6|17075.4|17055.4|199
1675089900000|2023-01-30 14:45:00|17076.8|17056.8|17091.6|17071.6|17116.1|17096.1|17076.8|17056.8|263
1675090200000|2023-01-30 14:50:00|17093.4|17073.4|17126.6|17106.6|17127.9|17107.9|17089.1|17069.1|209
1675090500000|2023-01-30 14:55:00|17124.7|17104.7|17134.1|17114.1|17147.2|17127.2|17120.9|17100.9|173
1675090800000|2023-01-30 15:00:00|17133.4|17113.4|17123.4|17103.4|17141.6|17121.6|17116.6|17096.6|158
1675091100000|2023-01-30 15:05:00|17120.9|17100.9|17107.7|17087.7|17144.1|17124.1|17107.7|17087.7|207
1675091400000|2023-01-30 15:10:00|17109.5|17089.5|17032|17012|17125.9|17105.9|17027.7|17007.7|295
1675091700000|2023-01-30 15:15:00|17030.2|17010.2|17069.5|17049.5|17072.7|17052.7|17027|17007|265
1675092000000|2023-01-30 15:20:00|17067.7|17047.7|17101.6|17081.6|17105.9|17085.9|17067.7|17047.7|303
1675092300000|2023-01-30 15:25:00|17100.9|17080.9|17084.1|17064.1|17100.9|17080.9|17056.6|17036.6|162
1675092600000|2023-01-30 15:30:00|17083.4|17063.4|17062.7|17042.7|17096.6|17076.6|17017.7|16997.7|342
1675092900000|2023-01-30 15:35:00|17064.7|17044.7|17062.7|17042.7|17090.2|17070.2|17025.2|17005.2|165
1675093200000|2023-01-30 15:40:00|17062|17042|17000.2|16980.2|17065.2|17045.2|16969.5|16949.5|345
1675093500000|2023-01-30 15:45:00|17002.7|16982.7|17066.6|17046.6|17066.6|17046.6|16990.9|16970.9|380
1675093800000|2023-01-30 15:50:00|17067.3|17047.3|17070.9|17050.9|17083.4|17063.4|17067.3|17047.3|145
1675094100000|2023-01-30 15:55:00|17074.5|17054.5|17087.7|17067.7|17087.7|17067.7|17065.2|17045.2|153
1675094400000|2023-01-30 16:00:00|17087|17067|17072.7|17052.7|17107.7|17087.7|17070.2|17050.2|309
1675094700000|2023-01-30 16:05:00|17070.2|17050.2|17090.9|17070.9|17097.7|17077.7|17070.2|17050.2|128
1675095000000|2023-01-30 16:10:00|17097.3|17077.3|17092.7|17072.7|17110.9|17090.9|17091.6|17071.6|128
1675095300000|2023-01-30 16:15:00|17092|17072|17047.7|17027.7|17092|17072|17045.2|17025.2|178
1675095600000|2023-01-30 16:20:00|17047|17027|17007|16987|17052.7|17032.7|17000.2|16980.2|156
1675095900000|2023-01-30 16:25:00|17010.2|16990.2|16997.7|16977.7|17022.7|17002.7|16967.7|16947.7|234
1675096200000|2023-01-30 16:30:00|16997|16977|17050.9|17030.9|17053.4|17033.4|16995.2|16975.2|283
1675096500000|2023-01-30 16:35:00|17052.7|17032.7|17061.6|17041.6|17077.7|17057.7|17040.9|17020.9|271
1675096800000|2023-01-30 16:40:00|17062.7|17042.7|17080.2|17060.2|17081.6|17061.6|17062.7|17042.7|120
1675097100000|2023-01-30 16:45:00|17078.4|17058.4|17088.8|17068.8|17091.6|17071.6|17061.3|17041.3|524
1675097400000|2023-01-30 16:50:00|17089.5|17069.5|17081.3|17061.3|17091.3|17071.3|17076.3|17056.3|125
1675097700000|2023-01-30 16:55:00|17083.8|17063.8|17098.1|17078.1|17113.1|17093.1|17078.1|17058.1|199
1675098000000|2023-01-30 17:00:00|17094.9|17074.9|17080.6|17060.6|17103.1|17083.1|17075.6|17055.6|258
1675098300000|2023-01-30 17:05:00|17081.3|17061.3|17073.8|17053.8|17108.8|17088.8|17068.8|17048.8|268
1675098600000|2023-01-30 17:10:00|17074.5|17054.5|17062|17042|17074.5|17054.5|17037.4|17017.4|201
1675098900000|2023-01-30 17:15:00|17061.3|17041.3|17060.2|17040.2|17067.7|17047.7|17024.5|17004.5|550
1675099200000|2023-01-30 17:20:00|17064.5|17044.5|17070.2|17050.2|17080.4|17060.4|17036.3|17016.3|1468
1675099500000|2023-01-30 17:25:00|17060.2|17040.2|17040.9|17020.9|17060.9|17040.9|17033.4|17013.4|363
1675099800000|2023-01-30 17:30:00|17040.2|17020.2|17019.5|16999.5|17047|17027|17019.5|16999.5|216
1675100100000|2023-01-30 17:35:00|17021.3|17001.3|17033.8|17013.8|17038.8|17018.8|17021.3|17001.3|108
1675100400000|2023-01-30 17:40:00|17033.1|17013.1|17058.8|17038.8|17069.5|17049.5|17033.1|17013.1|119
1675100700000|2023-01-30 17:45:00|17058.1|17038.1|17108.8|17088.8|17108.8|17088.8|17056.3|17036.3|132
1675101000000|2023-01-30 17:50:00|17106.3|17086.3|17107|17087|17135.6|17111.3|17093.1|17073.1|550
1675101300000|2023-01-30 17:55:00|17107.7|17087.7|17094.5|17074.5|17107.7|17087.7|17092.7|17072.7|152
1675101600000|2023-01-30 18:00:00|17097|17077|17105.9|17085.9|17115.6|17089.5|17097|17072|132
1675101900000|2023-01-30 18:05:00|17109.5|17089.5|17115.9|17095.9|17119.5|17099.5|17109.5|17089.5|163
1675102200000|2023-01-30 18:10:00|17117.7|17097.7|17117|17097|17122.7|17102.7|17117|17097|103
1675102500000|2023-01-30 18:15:00|17112|17092|17109.5|17089.5|17112|17092|17103.8|17083.8|155
1675102800000|2023-01-30 18:20:00|17110.2|17090.2|17098.8|17078.8|17110.2|17090.2|17096.3|17076.3|140
1675103100000|2023-01-30 18:25:00|17100.6|17080.6|17090.6|17070.6|17110.6|17090.6|17090.6|17070.6|293
1675156500000|2023-01-31 09:15:00|17032.3|17012.3|17084.7|17064.7|17124.2|17104.2|17016|16996|221
1675156800000|2023-01-31 09:20:00|17084|17064|17103.5|17083.5|17104.2|17084.2|17056|17036|139
1675157100000|2023-01-31 09:25:00|17101.7|17081.7|17091.7|17071.7|17101.7|17081.7|17086.7|17066.7|40
1675157400000|2023-01-31 09:30:00|17094.2|17074.2|17080.3|17060.3|17137.3|17117.3|17080.3|17060.3|228
1675157700000|2023-01-31 09:35:00|17076|17056|17106.5|17086.5|17111.7|17091.7|17069|17049|97
1675158000000|2023-01-31 09:40:00|17107.2|17087.2|17087.8|17067.8|17107.2|17087.2|17087.8|17067.8|9
1675158300000|2023-01-31 09:45:00|17085.3|17065.3|17080.3|17060.3|17085.3|17065.3|17072.8|17052.8|12
1675158600000|2023-01-31 09:50:00|17079.7|17059.7|17075.3|17055.3|17081|17061|17075.3|17055.3|0
1675158900000|2023-01-31 09:55:00|17077.8|17057.8|17071.5|17051.5|17082.8|17062.8|17071.5|17051.5|11
1675159200000|2023-01-31 10:00:00|17069.7|17049.7|17072.2|17052.2|17072.8|17052.8|17067.8|17047.8|8
1675159500000|2023-01-31 10:05:00|17070.3|17050.3|17084.7|17064.7|17097.8|17077.8|17070.3|17050.3|24
1675159800000|2023-01-31 10:10:00|17080.3|17060.3|17100.3|17080.3|17102.8|17082.8|17080.3|17060.3|35
1675160100000|2023-01-31 10:15:00|17097.8|17077.8|17097.8|17077.8|17107.8|17087.8|17087.8|17067.8|63
1675160400000|2023-01-31 10:20:00|17095.3|17075.3|17100.3|17080.3|17100.3|17080.3|17090.3|17070.3|2
1675160700000|2023-01-31 10:25:00|17102.8|17082.8|17155.5|17135.5|17155.5|17135.5|17102.8|17082.8|271
1675161000000|2023-01-31 10:30:00|17156.2|17136.2|17156.2|17136.2|17160.5|17140.5|17148|17128|36
1675161300000|2023-01-31 10:35:00|17155.5|17135.5|17150.5|17130.5|17158|17138|17148|17128|7
1675161600000|2023-01-31 10:40:00|17149.8|17129.8|17128|17108|17149.8|17129.8|17124.8|17104.8|17
1675161900000|2023-01-31 10:45:00|17125.5|17105.5|17182.5|17162.5|17182.5|17162.5|17125.5|17105.5|166
1675162200000|2023-01-31 10:50:00|17183.2|17163.2|17176.8|17156.8|17185.7|17165.7|17171.8|17151.8|30
1675162500000|2023-01-31 10:55:00|17174.3|17154.3|17114.3|17094.3|17176.2|17154.3|17111.8|17091.8|54
1675162800000|2023-01-31 11:00:00|17113.7|17093.7|17123.2|17103.2|17130.7|17103.2|17109.3|17089.3|13
1675163100000|2023-01-31 11:05:00|17125|17105|17117.3|17097.3|17128.7|17108.7|17117.3|17097.3|58
1675163400000|2023-01-31 11:10:00|17113.7|17093.7|17100.5|17080.5|17113.7|17093.7|17085.5|17065.5|51
1675163700000|2023-01-31 11:15:00|17098.7|17078.7|17087.3|17067.3|17100.5|17080.5|17087.3|17067.3|34
1675164000000|2023-01-31 11:20:00|17081.7|17061.7|17079.8|17059.8|17091.2|17071.2|17078|17058|23
1675164300000|2023-01-31 11:25:00|17077.3|17057.3|17075.5|17055.5|17079.8|17059.8|17075.5|17055.5|5
1675164600000|2023-01-31 11:30:00|17078|17058|17093.7|17053.7|17093.7|17061|17074.8|17053|5
1675164900000|2023-01-31 11:35:00|17085|17065|17100.5|17080.5|17106.2|17086.2|17085|17065|18
1675165200000|2023-01-31 11:40:00|17099.8|17079.8|17084.2|17064.2|17100.5|17080.5|17084.2|17064.2|10
1675165500000|2023-01-31 11:45:00|17081.7|17061.7|17082.3|17062.3|17082.3|17062.3|17079.2|17059.2|5
1675165800000|2023-01-31 11:50:00|17081.7|17061.7|17079.8|17059.8|17085.5|17065.5|17079.8|17059.8|13
1675166100000|2023-01-31 11:55:00|17080.5|17060.5|17072.3|17052.3|17080.5|17060.5|17056.7|17036.7|64
1675166400000|2023-01-31 12:00:00|17074.8|17054.8|17086.7|17066.7|17091.7|17071.7|17074.8|17054.8|8
1675166700000|2023-01-31 12:05:00|17089.2|17069.2|17076|17056|17094.2|17074.2|17076|17056|31
1675167000000|2023-01-31 12:10:00|17076.7|17056.7|17071.2|17051.2|17079.2|17059.2|17054.2|17034.2|56
1675167300000|2023-01-31 12:15:00|17078.5|17058.5|17089.8|17069.8|17091.7|17071.7|17078.5|17058.5|67
1675167600000|2023-01-31 12:20:00|17088|17068|17076.7|17056.7|17088|17068|17069.8|17049.8|52
1675167900000|2023-01-31 12:25:00|17081.7|17061.7|17080.3|17060.3|17089.2|17069.2|17078.5|17058.5|19
1675168200000|2023-01-31 12:30:00|17081|17061|17089.2|17069.2|17093.5|17073.5|17081|17061|7
1675168500000|2023-01-31 12:35:00|17091|17071|17136.7|17116.7|17136.7|17116.7|17091|17071|46
1675168800000|2023-01-31 12:40:00|17134.2|17114.2|17131.7|17111.7|17149.8|17129.8|17119.2|17099.2|58
1675169100000|2023-01-31 12:45:00|17126.7|17106.7|17122.3|17102.3|17127.3|17107.3|17121.7|17101.7|102
1675169400000|2023-01-31 12:50:00|17121.7|17101.7|17081|17061|17121.7|17101.7|17079.8|17059.8|64
1675169700000|2023-01-31 12:55:00|17080.4|17060.4|17037.9|17017.9|17080.4|17060.4|17030.4|17010.4|150
1675170000000|2023-01-31 13:00:00|17038.5|17018.5|17082.9|17062.9|17082.9|17062.9|17036.5|17016.5|296
1675170300000|2023-01-31 13:05:00|17092.3|17072.3|17126.7|17106.7|17140.4|17114.8|17092.3|17072.3|194
1675170600000|2023-01-31 13:10:00|17126|17106|17150.5|17130.5|17151.2|17131.2|17124.8|17104.8|231
1675170900000|2023-01-31 13:15:00|17153|17133|17173.7|17153.7|17194.3|17174.3|17150.5|17130.5|280
1675171200000|2023-01-31 13:20:00|17173|17153|17166.8|17146.8|17199.5|17179.5|17154.3|17134.3|655
1675171500000|2023-01-31 13:25:00|17167.5|17147.5|17108|17088|17173.8|17153.8|17105.5|17085.5|527
1675171800000|2023-01-31 13:30:00|17108.7|17088.7|17106.7|17086.7|17177.3|17157.3|17096|17076|531
1675172100000|2023-01-31 13:35:00|17107.3|17087.3|17087.9|17067.9|17111.7|17091.7|17087.9|17067.9|120
1675172400000|2023-01-31 13:40:00|17085.4|17065.4|17114.2|17094.2|17119.8|17099.8|17079.2|17059.2|160
1675172700000|2023-01-31 13:45:00|17116.7|17096.7|17131|17111|17141.7|17121.7|17106|17086|107
1675173000000|2023-01-31 13:50:00|17134.2|17114.2|17168|17148|17168|17148|17134.2|17114.2|175
1675173300000|2023-01-31 13:55:00|17166.7|17146.7|17176|17156|17190|17170|17152.9|17132.9|139
1675173600000|2023-01-31 14:00:00|17176.7|17156.7|17229.9|17209.9|17229.9|17209.9|17176.7|17156.7|220
1675173900000|2023-01-31 14:05:00|17231.7|17211.7|17300|17280|17303|17283|17231.7|17211.7|712
1675174200000|2023-01-31 14:10:00|17299.3|17279.3|17263.7|17243.7|17299.3|17279.3|17256.7|17236.7|228
1675174500000|2023-01-31 14:15:00|17263|17243|17238.7|17218.7|17268|17248|17231.7|17211.7|194
1675174800000|2023-01-31 14:20:00|17241.2|17221.2|17294.9|17274.9|17301.2|17281.2|17229.9|17209.9|179
1675175100000|2023-01-31 14:25:00|17294.2|17274.2|17300|17280|17324.3|17304.3|17267.4|17247.4|432
1675175400000|2023-01-31 14:30:00|17300.7|17280.7|17310.7|17290.7|17318.8|17298.8|17292.5|17272.5|299
1675175700000|2023-01-31 14:35:00|17312.5|17292.5|17316.2|17296.2|17319.3|17299.3|17283.7|17263.7|226
1675176000000|2023-01-31 14:40:00|17312.5|17292.5|17351.8|17331.8|17362.5|17342.5|17308.7|17288.7|495
1675176300000|2023-01-31 14:45:00|17352.5|17332.5|17373.2|17353.2|17384.3|17364.3|17345.5|17325.5|570
1675176600000|2023-01-31 14:50:00|17373.8|17353.8|17432|17412|17433.8|17413.8|17373.8|17353.8|1187
1675176900000|2023-01-31 14:55:00|17431.3|17411.3|17479.3|17459.3|17479.3|17459.3|17414.3|17394.3|827
1675177200000|2023-01-31 15:00:00|17480|17460|17494.3|17474.3|17494.3|17474.3|17479.3|17459.3|435
1675177500000|2023-01-31 15:05:00|17491.8|17471.8|17530.2|17510.2|17560.7|17540.7|17491.8|17471.8|666
1675177800000|2023-01-31 15:10:00|17527.7|17507.7|17608.3|17588.3|17640.8|17620.8|17527.7|17507.7|869
1675178100000|2023-01-31 15:15:00|17612.7|17592.7|17591.3|17571.3|17638.3|17618.3|17590.7|17570.7|632
1675178400000|2023-01-31 15:20:00|17592|17572|17655.2|17635.2|17674.5|17654.5|17592|17572|481
1675178700000|2023-01-31 15:25:00|17654.5|17634.5|17710.2|17690.2|17754.5|17734.5|17654.5|17634.5|709
1675179000000|2023-01-31 15:30:00|17710.8|17690.8|17711.5|17691.5|17798.3|17778.3|17700.2|17680.2|681
1675179300000|2023-01-31 15:35:00|17713.3|17693.3|17708.3|17688.3|17722.7|17702.7|17669.6|17649.6|914
1675179600000|2023-01-31 15:40:00|17709|17689|17759.9|17719.9|17810.6|17790.6|17707.1|17687.1|1331
1675179900000|2023-01-31 15:45:00|17761.8|17721.8|17803.7|17783.7|17814.9|17794.9|17751.1|17721.8|635
1675180200000|2023-01-31 15:50:00|17806.2|17786.2|17811.9|17791.9|17843.7|17823.7|17755.4|17735.4|646
1675180500000|2023-01-31 15:55:00|17813.7|17793.7|17805.6|17785.6|17836.2|17816.2|17791.8|17771.8|411
1675180800000|2023-01-31 16:00:00|17808.1|17788.1|17764.9|17744.9|17834.3|17814.3|17764.9|17744.9|236
1675181100000|2023-01-31 16:05:00|17766.2|17746.2|17819.9|17799.9|17836.1|17816.1|17764.9|17744.9|272
1675181400000|2023-01-31 16:10:00|17822.4|17802.4|17861.2|17841.2|17861.9|17841.9|17794.9|17774.9|610
1675181700000|2023-01-31 16:15:00|17861.9|17841.9|17822.3|17802.3|17861.9|17841.9|17814.9|17794.9|606
1675182000000|2023-01-31 16:20:00|17820.4|17800.4|17830.4|17810.4|17834.8|17814.8|17768.5|17748.5|369
1675182300000|2023-01-31 16:25:00|17829.8|17809.8|17832.9|17812.9|17850.4|17830.4|17821.6|17801.6|287
1675182600000|2023-01-31 16:30:00|17834.8|17814.8|17857.3|17837.3|17884.8|17864.8|17834.8|17814.8|365
1675182900000|2023-01-31 16:35:00|17859.1|17839.1|17872.9|17852.9|17874.8|17854.8|17842.3|17822.3|418
1675183200000|2023-01-31 16:40:00|17874.8|17854.8|17892.1|17872.1|17902.9|17882.9|17857.8|17837.8|619
1675183500000|2023-01-31 16:45:00|17892.8|17872.8|17841.3|17821.3|17896.5|17876.5|17838.8|17818.8|420
1675183800000|2023-01-31 16:50:00|17839.5|17819.5|17843.3|17823.3|17879.6|17859.6|17838.8|17818.8|359
1675184100000|2023-01-31 16:55:00|17844.6|17824.6|17917.6|17897.6|17922.6|17902.6|17844.6|17824.6|351
1675184400000|2023-01-31 17:00:00|17918.3|17898.3|17962.1|17942.1|17966.5|17946.5|17910.1|17890.1|444
1675184700000|2023-01-31 17:05:00|17961.5|17941.5|17927|17907|17962.8|17942.8|17925.8|17903.3|504
1675185000000|2023-01-31 17:10:00|17927.6|17907.6|17987.5|17967.5|17990.7|17970.7|17909.5|17889.5|495
1675185300000|2023-01-31 17:15:00|17990.7|17970.7|18057|18037|18057|18037|17990|17970|540
1675185600000|2023-01-31 17:20:00|18055.1|18035.1|18240|18220|18245.7|18225.7|18051.3|18031.3|2037
1675185900000|2023-01-31 17:25:00|18235.7|18215.7|18133.8|18113.8|18280.7|18260.7|18133.2|18113.2|1012
1675186200000|2023-01-31 17:30:00|18135.7|18115.7|18085.1|18065.1|18138.2|18118.2|18070|18050|442
1675186500000|2023-01-31 17:35:00|18085.8|18065.8|18093.3|18073.3|18139|18119|18085.1|18065.1|496
1675186800000|2023-01-31 17:40:00|18094|18074|18093.3|18073.3|18107.1|18087.1|18085.8|18065.8|155
1675187100000|2023-01-31 17:45:00|18098.3|18078.3|18101.5|18081.5|18108.3|18088.3|18094|18074|249
1675187400000|2023-01-31 17:50:00|18099.6|18079.6|18082|18062|18104|18084|18082|18062|322
1675187700000|2023-01-31 17:55:00|18082.6|18062.6|18106.5|18086.5|18111.5|18091.5|18082.6|18062.6|240
1675188000000|2023-01-31 18:00:00|18108.3|18088.3|18133.3|18113.3|18133.3|18113.3|18072.6|18052.6|186
1675188300000|2023-01-31 18:05:00|18132.6|18112.6|18129|18109|18152.6|18132.6|18123.3|18103.3|234
1675188600000|2023-01-31 18:10:00|18128.3|18108.3|18197|18177|18197|18177|18128.3|18108.3|274
1675188900000|2023-01-31 18:15:00|18194.5|18174.5|18175.1|18155.1|18199.5|18179.5|18168.8|18148.8|278
1675189200000|2023-01-31 18:20:00|18175.8|18155.8|18134.5|18114.5|18184.5|18164.5|18107|18087|1167
1675189500000|2023-01-31 18:25:00|18135.1|18115.1|18164.5|18144.5|18188.3|18168.3|18134.5|18114.5|599
1675242900000|2023-02-01 09:15:00|18147|18127|18100.7|18080.7|18197|18177|18075.7|18046.4|440
1675243200000|2023-02-01 09:20:00|18103.2|18083.2|18145.1|18125.1|18155.1|18135.1|18103.2|18083.2|140
1675243500000|2023-02-01 09:25:00|18145.8|18125.8|18162.6|18142.6|18205.8|18185.8|18145.8|18119.5|112
1675243800000|2023-02-01 09:30:00|18164.5|18144.5|18128.2|18088.2|18187.6|18162.6|18120.1|18088.2|83
1675244100000|2023-02-01 09:35:00|18118.9|18098.9|18090.1|18070.1|18143.2|18110.7|18076.3|18047.6|144
1675244400000|2023-02-01 09:40:00|18094.4|18074.4|18109.4|18089.4|18114.4|18094.4|18071.9|18046.9|76
1675244700000|2023-02-01 09:45:00|18106.9|18086.9|18125.1|18105.1|18125.1|18105.1|18084.4|18064.4|59
1675245000000|2023-02-01 09:50:00|18124.4|18104.4|18144.4|18124.4|18144.4|18124.4|18121.9|18101.9|14
1675245300000|2023-02-01 09:55:00|18141.9|18121.9|18184.4|18164.4|18184.4|18164.4|18126.9|18104.4|72
1675245600000|2023-02-01 10:00:00|18185.7|18165.7|18193.2|18173.2|18220.7|18200.7|18185.1|18165.1|58
1675245900000|2023-02-01 10:05:00|18196.9|18176.9|18220.7|18200.7|18225.7|18205.7|18196.9|18176.9|72
1675246200000|2023-02-01 10:10:00|18218.2|18198.2|18185.7|18165.7|18218.2|18198.2|18183.2|18163.2|36
1675246500000|2023-02-01 10:15:00|18188.2|18168.2|18219.4|18199.4|18253.8|18233.8|18188.2|18168.2|83
1675246800000|2023-02-01 10:20:00|18224.4|18204.4|18203.2|18183.2|18226.9|18206.9|18183.8|18163.8|57
1675247100000|2023-02-01 10:25:00|18202.6|18182.6|18226.9|18206.9|18226.9|18206.9|18202.6|18182.6|87
1675247400000|2023-02-01 10:30:00|18227.6|18207.6|18226.9|18206.9|18239.4|18219.4|18226.9|18206.9|19
1675247700000|2023-02-01 10:35:00|18229.4|18209.4|18239.4|18219.4|18257.6|18237.6|18229.4|18209.4|54
1675248000000|2023-02-01 10:40:00|18240.7|18220.7|18368.2|18348.2|18370.7|18350.7|18240.7|18220.7|197
1675248300000|2023-02-01 10:45:00|18365.7|18345.7|18298.2|18278.2|18367.6|18347.6|18273.2|18253.2|80
1675248600000|2023-02-01 10:50:00|18305.7|18285.7|18316.3|18296.3|18322.6|18302.6|18298.2|18278.2|43
1675248900000|2023-02-01 10:55:00|18317|18297|18313.2|18293.2|18343.2|18323.2|18307.6|18287.6|63
1675249200000|2023-02-01 11:00:00|18308.2|18288.2|18236.9|18216.9|18308.2|18288.2|18229.4|18209.4|162
1675249500000|2023-02-01 11:05:00|18234.4|18214.4|18123.1|18103.1|18234.4|18214.4|18123.1|18103.1|145
1675249800000|2023-02-01 11:10:00|18122.5|18102.5|18093.1|18073.1|18122.5|18102.5|18088.1|18068.1|131
1675250100000|2023-02-01 11:15:00|18091.3|18071.3|18063.1|18043.1|18091.3|18071.3|18055.6|18035.6|96
1675250400000|2023-02-01 11:20:00|18062.5|18042.5|18077.5|18057.5|18077.5|18057.5|18045|18025|69
1675250700000|2023-02-01 11:25:00|18079.4|18059.4|18129.4|18109.4|18134.4|18114.4|18073.1|18053.1|104
1675251000000|2023-02-01 11:30:00|18130.1|18110.1|18142.6|18122.6|18143.2|18123.2|18130.1|18110.1|41
1675251300000|2023-02-01 11:35:00|18144.4|18124.4|18126.9|18106.9|18154.4|18134.4|18126.9|18106.9|45
1675251600000|2023-02-01 11:40:00|18124.4|18104.4|18149.4|18129.4|18149.4|18129.4|18119.4|18099.4|27
1675251900000|2023-02-01 11:45:00|18146.9|18126.9|18155.1|18135.1|18160.7|18140.7|18146.9|18126.9|29
1675252200000|2023-02-01 11:50:00|18153.1|18133.1|18100.1|18080.1|18153.1|18133.1|18099.4|18079.4|25
1675252500000|2023-02-01 11:55:00|18101.9|18081.9|18152|18132|18152|18132|18101.9|18081.9|30
1675252800000|2023-02-01 12:00:00|18152.6|18132.6|18197.6|18177.6|18206.3|18186.3|18152.6|18132.6|73
1675253100000|2023-02-01 12:05:00|18196.9|18176.9|18175.7|18155.7|18196.9|18176.9|18173.2|18153.2|40
1675253400000|2023-02-01 12:10:00|18178.2|18158.2|18163.2|18143.2|18183.2|18163.2|18158.2|18138.2|45
1675253700000|2023-02-01 12:15:00|18161.9|18141.9|18158.8|18138.8|18163.2|18143.2|18123.2|18103.2|35
1675254000000|2023-02-01 12:20:00|18160.7|18140.7|18218.2|18198.2|18220.7|18200.7|18158.2|18138.2|123
1675254300000|2023-02-01 12:25:00|18215.7|18195.7|18193.8|18173.8|18215.7|18195.7|18170.7|18150.7|41
1675254600000|2023-02-01 12:30:00|18192.6|18172.6|18213.2|18193.2|18218.2|18198.2|18160.7|18140.7|146
1675254900000|2023-02-01 12:35:00|18203.2|18183.2|18164.4|18144.4|18203.2|18183.2|18149.4|18129.4|116
1675255200000|2023-02-01 12:40:00|18159.4|18139.4|18152.6|18132.6|18159.4|18139.4|18141.9|18121.9|73
1675255500000|2023-02-01 12:45:00|18151.3|18131.3|18137.6|18117.6|18180.1|18160.1|18137.6|18117.6|81
1675255800000|2023-02-01 12:50:00|18134.4|18114.4|18151.9|18131.9|18154.4|18134.4|18118.1|18098.1|97
1675256100000|2023-02-01 12:55:00|18152.6|18132.6|18139.4|18119.4|18168.8|18148.8|18123.8|18103.8|46
1675256400000|2023-02-01 13:00:00|18142.6|18122.6|18221.9|18201.9|18221.9|18201.9|18142.6|18122.6|239
1675256700000|2023-02-01 13:05:00|18217.6|18197.6|18276.9|18256.9|18277.6|18257.6|18215.6|18195.6|344
1675257000000|2023-02-01 13:10:00|18275.1|18255.1|18295.7|18275.7|18295.7|18275.7|18235.6|18215.6|308
1675257300000|2023-02-01 13:15:00|18298.8|18278.8|18405.1|18385.1|18405.1|18385.1|18298.2|18278.2|420
1675257600000|2023-02-01 13:20:00|18403.8|18383.8|18232.6|18212.6|18403.8|18383.8|18215.1|18195.1|310
1675257900000|2023-02-01 13:25:00|18230.1|18210.1|18156.3|18136.3|18230.1|18210.1|18141.9|18121.9|288
1675258200000|2023-02-01 13:30:00|18154.4|18134.4|18219.4|18199.4|18222.6|18202.6|18154.4|18134.4|279
1675258500000|2023-02-01 13:35:00|18216.9|18196.9|18166.2|18146.2|18231.9|18211.9|18166.2|18146.2|338
1675258800000|2023-02-01 13:40:00|18162.5|18142.5|18140|18120|18173.7|18153.7|18097.5|18077.5|456
1675259100000|2023-02-01 13:45:00|18141.9|18121.9|18165|18145|18185.6|18165.6|18141.9|18121.9|163
1675259400000|2023-02-01 13:50:00|18167.5|18147.5|18123.1|18103.1|18171.3|18151.3|18093.7|18073.7|325
1675259700000|2023-02-01 13:55:00|18126.9|18106.9|18250.6|18230.6|18255.6|18235.6|18126.9|18106.9|277
1675260000000|2023-02-01 14:00:00|18253.1|18233.1|18336.9|18316.9|18346.9|18326.9|18222.5|18202.5|407
1675260300000|2023-02-01 14:05:00|18335|18315|18329.4|18309.4|18388.7|18368.7|18329.4|18309.4|299
1675260600000|2023-02-01 14:10:00|18321.2|18301.2|18183.7|18163.7|18321.2|18301.2|18159.3|18139.3|310
1675260900000|2023-02-01 14:15:00|18183.1|18163.1|18223.7|18203.7|18223.7|18203.7|18135|18115|169
1675261200000|2023-02-01 14:20:00|18223.1|18203.1|18239.3|18219.3|18239.3|18219.3|18183.7|18163.7|223
1675261500000|2023-02-01 14:25:00|18236.8|18216.8|18148.1|18128.1|18236.8|18216.8|18139.3|18119.3|371
1675261800000|2023-02-01 14:30:00|18145.6|18125.6|18057.4|18037.4|18145.6|18125.6|18021.8|18001.8|701
1675262100000|2023-02-01 14:35:00|18056.8|18036.8|18046.1|18026.1|18113.1|18093.1|18024.3|18004.3|521
1675262400000|2023-02-01 14:40:00|18044.3|18024.3|18099.3|18079.3|18111.1|18091.1|18036.1|18016.1|268
1675262700000|2023-02-01 14:45:00|18101.2|18081.2|18073.7|18053.7|18128.1|18108.1|18056.2|18036.2|363
1675263000000|2023-02-01 14:50:00|18076.2|18056.2|18100.6|18080.6|18156.2|18136.2|18074.9|18054.9|239
1675263300000|2023-02-01 14:55:00|18095.6|18075.6|18033.7|18013.7|18123.1|18103.1|18019.3|17999.3|378
1675263600000|2023-02-01 15:00:00|18031.8|18011.8|18068.1|18048.1|18099.3|18079.3|18011.8|17991.8|512
1675263900000|2023-02-01 15:05:00|18068.7|18048.7|18036.8|18016.8|18076.2|18056.2|17994.9|17974.9|392
1675264200000|2023-02-01 15:10:00|18036.2|18016.2|18023.1|18003.1|18064.9|18044.9|17999.3|17979.3|456
1675264500000|2023-02-01 15:15:00|18022.4|18002.4|18004.9|17984.9|18034.9|18014.9|17991.8|17971.8|248
1675264800000|2023-02-01 15:20:00|18004.3|17984.3|17978|17958|18025.6|18005.6|17966.8|17946.8|504
1675265100000|2023-02-01 15:25:00|17977.4|17957.4|18046.8|18026.8|18046.8|18026.8|17948.7|17928.7|294
1675265400000|2023-02-01 15:30:00|18048.7|18028.7|18078.7|18058.7|18080|18060|18038.1|18018.1|574
1675265700000|2023-02-01 15:35:00|18078.1|18058.1|18025.6|18005.6|18078.1|18058.1|17990.6|17970.6|321
1675266000000|2023-02-01 15:40:00|18020.6|18000.6|17984.9|17964.9|18022.4|18002.4|17959.9|17939.9|304
1675266300000|2023-02-01 15:45:00|17985.6|17965.6|17957.4|17937.4|17985.6|17965.6|17943.1|17923.1|199
1675266600000|2023-02-01 15:50:00|17958.1|17938.1|17825.6|17805.6|17963.7|17943.7|17820.6|17800.6|582
1675266900000|2023-02-01 15:55:00|17826.2|17806.2|17770.6|17750.6|17862.4|17825.6|17765.6|17745|393
1675267200000|2023-02-01 16:00:00|17768.1|17748.1|17745.6|17725.6|17770.6|17750.6|17702.4|17682.4|431
1675267500000|2023-02-01 16:05:00|17747.4|17727.4|17791.2|17771.2|17799.3|17779.3|17718.1|17698.1|321
1675267800000|2023-02-01 16:10:00|17790.6|17770.6|17786.2|17766.2|17794.3|17774.3|17766.2|17746.2|212
1675268100000|2023-02-01 16:15:00|17788.1|17768.1|17767.5|17747.5|17835.6|17815.6|17734.9|17714.9|456
1675268400000|2023-02-01 16:20:00|17768.7|17748.7|17843.1|17823.1|17843.1|17823.1|17760.6|17740.6|197
1675268700000|2023-02-01 16:25:00|17840.6|17820.6|17840.6|17820.6|17883.1|17863.1|17839.9|17819.9|167
1675269000000|2023-02-01 16:30:00|17839.9|17819.9|17849.9|17829.9|17862.4|17842.4|17798.1|17778.1|186
1675269300000|2023-02-01 16:35:00|17849.3|17829.3|17807.4|17787.4|17858.1|17838.1|17786.2|17766.2|128
1675269600000|2023-02-01 16:40:00|17806.8|17786.8|17791.2|17771.2|17806.8|17786.8|17780.6|17760.6|136
1675269900000|2023-02-01 16:45:00|17796.8|17776.8|17726.8|17706.8|17798.1|17778.1|17726.8|17706.8|202
1675270200000|2023-02-01 16:50:00|17726.2|17706.2|17665.6|17645.6|17730.6|17710.6|17659.9|17639.9|674
1675270500000|2023-02-01 16:55:00|17666.2|17646.2|17681.2|17661.2|17686.2|17666.2|17639.9|17619.9|368
1675270800000|2023-02-01 17:00:00|17683.7|17663.7|17673.1|17653.1|17713.7|17693.7|17658.1|17638.1|277
1675271100000|2023-02-01 17:05:00|17672.4|17652.4|17708.1|17688.1|17730.6|17710.6|17667.4|17647.4|255
1675271400000|2023-02-01 17:10:00|17707.4|17687.4|17676.2|17656.2|17723.1|17703.1|17657.4|17637.4|237
1675271700000|2023-02-01 17:15:00|17676.8|17656.8|17605.6|17585.6|17676.8|17656.8|17586.8|17566.8|457
1675272000000|2023-02-01 17:20:00|17618.1|17598.1|17645.6|17625.6|17645.6|17625.6|17597.4|17577.4|1273
1675272300000|2023-02-01 17:25:00|17648.1|17628.1|17658.1|17638.1|17695.6|17674.3|17648.1|17628.1|295
1675272600000|2023-02-01 17:30:00|17655.6|17635.6|17650.6|17630.6|17680|17660|17649.9|17629.9|117
1675272900000|2023-02-01 17:35:00|17652.4|17632.4|17658.1|17638.1|17658.1|17638.1|17630.6|17610.6|100
1675273200000|2023-02-01 17:40:00|17655.6|17635.6|17648.7|17628.7|17673.1|17653.1|17648.7|17628.7|73
1675273500000|2023-02-01 17:45:00|17648.1|17628.1|17630.6|17610.6|17648.1|17628.1|17630.6|17610.6|66
1675273800000|2023-02-01 17:50:00|17628.1|17608.1|17618.7|17598.7|17628.1|17608.1|17618.7|17598.7|46
1675274100000|2023-02-01 17:55:00|17623.7|17603.7|17630|17610|17640|17620|17623.7|17603.7|135
1675274400000|2023-02-01 18:00:00|17630.6|17610.6|17676.2|17656.2|17679.3|17659.3|17630.6|17610.6|65
1675274700000|2023-02-01 18:05:00|17672.5|17652.5|17662.5|17642.5|17672.5|17652.5|17662.5|17642.5|40
1675275000000|2023-02-01 18:10:00|17661.8|17641.8|17656.8|17636.8|17661.8|17641.8|17654.3|17634.3|30
1675275300000|2023-02-01 18:15:00|17655|17635|17651.8|17631.8|17655|17635|17649.3|17629.3|56
1675275600000|2023-02-01 18:20:00|17652.5|17632.5|17666.2|17646.2|17667.5|17647.5|17649.3|17629.3|93
1675275900000|2023-02-01 18:25:00|17666.8|17646.8|17701.8|17681.8|17714.3|17694.3|17666.8|17646.8|309
1675329300000|2023-02-02 09:15:00|17717.5|17697.5|17729.4|17709.4|17777.5|17756.9|17701.3|17681.3|301
1675329600000|2023-02-02 09:20:00|17730|17710|17783.2|17763.2|17783.2|17763.2|17718.8|17698.8|158
1675329900000|2023-02-02 09:25:00|17783.8|17763.8|17803.2|17783.2|17810.7|17790.7|17783.8|17763.8|89
1675330200000|2023-02-02 09:30:00|17800.7|17780.7|17825.7|17805.7|17825.7|17805.7|17793.2|17773.2|57
1675330500000|2023-02-02 09:35:00|17823.2|17803.2|17844.4|17824.4|17854.4|17834.4|17823.2|17803.2|182
1675330800000|2023-02-02 09:40:00|17849.4|17829.4|17884.4|17864.4|17884.4|17864.4|17849.4|17829.4|75
1675331100000|2023-02-02 09:45:00|17883.8|17863.8|17915.7|17895.7|17923.8|17903.8|17883.2|17863.2|95
1675331400000|2023-02-02 09:50:00|17915|17895|17938.8|17918.8|17946.3|17926.3|17915|17895|81
1675331700000|2023-02-02 09:55:00|17936.3|17916.3|17893.8|17873.8|17936.3|17916.3|17893.8|17873.8|195
1675332000000|2023-02-02 10:00:00|17883.8|17863.8|17889.4|17869.4|17889.4|17869.4|17854.4|17834.4|43
1675332300000|2023-02-02 10:05:00|17897.6|17857.6|17875.1|17855.1|17897.6|17874.4|17851.9|17831.9|44
1675332600000|2023-02-02 10:10:00|17873.8|17853.8|17866.3|17846.3|17873.8|17853.8|17844.4|17824.4|30
1675332900000|2023-02-02 10:15:00|17871.9|17851.9|17877|17857|17886.9|17866.9|17866.9|17841.9|53
1675333200000|2023-02-02 10:20:00|17869.4|17849.4|17902|17882|17923.8|17903.8|17856.9|17836.9|95
1675333500000|2023-02-02 10:25:00|17894.4|17874.4|17900.1|17880.1|17911.3|17891.3|17886.9|17866.9|99
1675333800000|2023-02-02 10:30:00|17899.5|17879.5|17850.7|17830.7|17899.5|17879.5|17850.7|17830.7|21
1675334100000|2023-02-02 10:35:00|17850.1|17830.1|17853.2|17833.2|17855.7|17835.7|17838.2|17818.2|26
1675334400000|2023-02-02 10:40:00|17850.7|17830.7|17865.1|17845.1|17868.2|17848.2|17845.1|17825.1|18
1675334700000|2023-02-02 10:45:00|17864.5|17844.5|17860.7|17840.7|17870.7|17850.7|17860.7|17840.7|11
1675335000000|2023-02-02 10:50:00|17863.2|17843.2|17850.7|17830.7|17863.2|17843.2|17840.1|17820.1|11
1675335300000|2023-02-02 10:55:00|17849.5|17829.5|17853.2|17833.2|17855.7|17835.7|17839.5|17819.5|58
1675335600000|2023-02-02 11:00:00|17851.4|17831.4|17853.2|17833.2|17853.8|17833.8|17840.7|17820.7|24
1675335900000|2023-02-02 11:05:00|17849.4|17829.4|17838.2|17818.2|17849.4|17829.4|17835.7|17815.7|18
1675336200000|2023-02-02 11:10:00|17838.8|17818.8|17790.1|17770.1|17842.6|17822.6|17785.7|17765.7|53
1675336500000|2023-02-02 11:15:00|17790.7|17770.7|17805.7|17785.7|17805.7|17785.7|17775.7|17755.7|21
1675336800000|2023-02-02 11:20:00|17805.1|17785.1|17778.2|17758.2|17805.1|17785.1|17778.2|17758.2|20
1675337100000|2023-02-02 11:25:00|17780.1|17760.1|17790.7|17770.7|17816.4|17785.7|17780.1|17750.7|24
1675337400000|2023-02-02 11:30:00|17795.1|17775.1|17813.2|17793.2|17813.2|17793.2|17792.6|17772.6|15
1675337700000|2023-02-02 11:35:00|17815.7|17795.7|17818.2|17798.2|17820.7|17800.7|17813.2|17793.2|14
1675338000000|2023-02-02 11:40:00|17815.7|17795.7|17840.7|17820.7|17868.2|17848.2|17815.7|17795.7|60
1675338300000|2023-02-02 11:45:00|17845.7|17805.7|17820.7|17800.7|17845.7|17813.2|17820.7|17800.7|106
1675338600000|2023-02-02 11:50:00|17819.5|17799.5|17800.7|17780.7|17819.5|17799.5|17795.7|17775.7|118
1675338900000|2023-02-02 11:55:00|17795.7|17775.7|17805.7|17785.7|17805.7|17785.7|17775.7|17755.7|22
1675339200000|2023-02-02 12:00:00|17808.2|17788.2|17848.2|17828.2|17850.1|17830.1|17808.2|17788.2|30
1675339500000|2023-02-02 12:05:00|17845.7|17825.7|17793.2|17773.2|17848.2|17828.2|17793.2|17773.2|98
1675339800000|2023-02-02 12:10:00|17800.7|17780.7|17823.2|17803.2|17823.2|17803.2|17800.7|17776.9|27
1675340100000|2023-02-02 12:15:00|17830.1|17810.1|17807.6|17787.6|17838.8|17818.8|17803.2|17783.2|73
1675340400000|2023-02-02 12:20:00|17805.7|17785.7|17864.5|17844.5|17864.5|17844.5|17805.7|17785.7|159
1675340700000|2023-02-02 12:25:00|17865.1|17845.1|17867|17847|17867|17847|17859.5|17839.5|86
1675341000000|2023-02-02 12:30:00|17864.5|17844.5|17872|17852|17877|17857|17859.5|17839.5|24
1675341300000|2023-02-02 12:35:00|17872.6|17852.6|17857|17837|17887|17867|17857|17837|102
1675341600000|2023-02-02 12:40:00|17859.5|17839.5|17867|17847|17874.5|17854.5|17859.5|17839.5|25
1675341900000|2023-02-02 12:45:00|17868.2|17848.2|17899.5|17879.5|17899.5|17879.5|17859.5|17839.5|23
1675342200000|2023-02-02 12:50:00|17897.6|17877.6|17917.6|17897.6|17919.5|17899.5|17897.6|17877.6|101
1675342500000|2023-02-02 12:55:00|17918.2|17898.2|17842|17822|17918.8|17898.8|17838.8|17818.8|55
1675342800000|2023-02-02 13:00:00|17844.5|17824.5|17914.5|17894.5|17914.5|17894.5|17844.5|17824.5|137
1675343100000|2023-02-02 13:05:00|17915.7|17895.7|17982.6|17962.6|17997.6|17977.6|17915.7|17895.7|530
1675343400000|2023-02-02 13:10:00|17980.7|17960.7|17995.7|17975.7|17995.7|17975.7|17978.2|17958.2|145
1675343700000|2023-02-02 13:15:00|17995.1|17975.1|17958.8|17938.8|18018.2|17998.2|17955.7|17935.7|191
1675344000000|2023-02-02 13:20:00|17958.2|17938.2|17991.9|17971.9|17991.9|17971.9|17955.7|17935.7|86
1675344300000|2023-02-02 13:25:00|17994.4|17974.4|17930.7|17910.7|18010.7|17990.7|17930.7|17910.7|114
1675344600000|2023-02-02 13:30:00|17939.4|17919.4|18030.7|18010.7|18035.7|18015.7|17930.7|17910.7|237
1675344900000|2023-02-02 13:35:00|18030.1|18010.1|18003.2|17983.2|18058.2|18038.2|17978.2|17958.2|199
1675345200000|2023-02-02 13:40:00|18003.8|17983.8|17967|17947|18003.8|17983.8|17960.1|17940.1|454
1675345500000|2023-02-02 13:45:00|17965.7|17945.7|17929.5|17909.5|17969.5|17949.5|17905.1|17878.2|114
1675345800000|2023-02-02 13:50:00|17927|17907|17979.5|17959.5|17979.5|17959.5|17919.5|17899.5|65
1675346100000|2023-02-02 13:55:00|17980.1|17960.1|18037.6|18017.6|18037.6|18017.6|17977|17957|244
1675346400000|2023-02-02 14:00:00|18038.2|18018.2|18070.1|18050.1|18088.2|18068.2|18017|17997|623
1675346700000|2023-02-02 14:05:00|18070.7|18050.7|18013.2|17993.2|18141.3|18121.3|18010.7|17990.7|293
1675347000000|2023-02-02 14:10:00|18018.2|17998.2|17918.2|17898.2|18018.2|17998.2|17915.7|17895.7|333
1675347300000|2023-02-02 14:15:00|17918.8|17898.8|17962|17942|17970.1|17950.1|17891.4|17871.4|217
1675347600000|2023-02-02 14:20:00|17964.5|17944.5|18002|17982|18002|17982|17964.5|17944.5|122
1675347900000|2023-02-02 14:25:00|18004.5|17984.5|17999.5|17979.5|18017|17997|17985.7|17965.7|87
1675348200000|2023-02-02 14:30:00|18001.4|17981.4|17998.2|17978.2|18018.2|17998.2|17971.4|17951.4|126
1675348500000|2023-02-02 14:35:00|18004.5|17984.5|18026.4|18006.4|18029.5|18009.5|17981.4|17961.4|120
1675348800000|2023-02-02 14:40:00|18027.6|18007.6|17995.7|17975.7|18056.4|18036.4|17995.7|17975.7|271
1675349100000|2023-02-02 14:45:00|17994.5|17974.5|17962.6|17942.6|17994.5|17974.5|17908.2|17888.2|332
1675349400000|2023-02-02 14:50:00|17963.2|17943.2|17955.1|17935.1|17978.2|17958.2|17930.7|17910.7|136
1675349700000|2023-02-02 14:55:00|17951.4|17931.4|17921.4|17901.4|17965.1|17945.1|17907|17887|175
1675350000000|2023-02-02 15:00:00|17923.9|17903.9|17868.2|17848.2|17937.6|17917.6|17868.2|17848.2|263
1675350300000|2023-02-02 15:05:00|17866.4|17846.4|17858.9|17838.9|17870.7|17850.7|17850.1|17830.1|198
1675350600000|2023-02-02 15:10:00|17860.8|17840.8|17896.4|17876.4|17898.3|17878.3|17833.3|17813.3|215
1675350900000|2023-02-02 15:15:00|17898.3|17878.3|17920.8|17900.8|17920.8|17900.8|17870.1|17850.1|117
1675351200000|2023-02-02 15:20:00|17921.4|17901.4|17913.3|17893.3|17921.4|17901.4|17905.8|17885.8|87
1675351500000|2023-02-02 15:25:00|17912.6|17892.6|17862.6|17842.6|17912.6|17892.6|17860.8|17840.8|162
1675351800000|2023-02-02 15:30:00|17862|17842|17915.1|17895.1|17918.3|17898.3|17840.8|17820.8|120
1675352100000|2023-02-02 15:35:00|17912|17892|17905.8|17885.8|17930.8|17910.8|17888.3|17868.3|113
1675352400000|2023-02-02 15:40:00|17903.3|17883.3|17896.4|17876.4|17903.3|17883.3|17863.3|17843.3|112
1675352700000|2023-02-02 15:45:00|17898.3|17878.3|17891.4|17871.4|17910.1|17890.1|17890.1|17870.1|87
1675353000000|2023-02-02 15:50:00|17890.1|17870.1|17935.8|17915.8|17952|17932|17860.8|17840.8|282
1675353300000|2023-02-02 15:55:00|17938.3|17918.3|17936.4|17916.4|17939.5|17919.5|17916.4|17896.4|84
1675353600000|2023-02-02 16:00:00|17934.5|17914.5|17908.3|17888.3|17934.5|17914.5|17850.8|17830.8|241
1675353900000|2023-02-02 16:05:00|17913.3|17893.3|17923.3|17903.3|17933.3|17913.3|17870.2|17850.2|118
1675354200000|2023-02-02 16:10:00|17922.7|17902.7|17898.3|17878.3|17931.4|17911.4|17898.3|17878.3|125
1675354500000|2023-02-02 16:15:00|17895.8|17875.8|17830.8|17810.8|17900.8|17880.8|17830.8|17810.8|127
1675354800000|2023-02-02 16:20:00|17825.8|17805.8|17833.3|17813.3|17853.3|17833.3|17825.8|17805.8|107
1675355100000|2023-02-02 16:25:00|17835.2|17815.2|17783.3|17763.3|17835.8|17815.8|17783.3|17763.3|186
1675355400000|2023-02-02 16:30:00|17780.8|17760.8|17765.8|17745.8|17788.3|17768.3|17730.2|17710.2|594
1675355700000|2023-02-02 16:35:00|17764.5|17744.5|17740.2|17720.2|17768.3|17748.3|17698.3|17678.3|175
1675356000000|2023-02-02 16:40:00|17743.3|17723.3|17770.2|17750.2|17770.8|17750.8|17738.3|17718.3|127
1675356300000|2023-02-02 16:45:00|17770.8|17750.8|17730.8|17710.8|17770.8|17750.8|17720.2|17700.2|104
1675356600000|2023-02-02 16:50:00|17732.7|17712.7|17707.7|17687.7|17738.3|17718.3|17707.7|17687.7|120
1675356900000|2023-02-02 16:55:00|17707.1|17687.1|17691.4|17671.4|17732.7|17712.7|17690.8|17670.8|201
1675357200000|2023-02-02 17:00:00|17693.3|17673.3|17755.8|17735.8|17760.2|17740.2|17690.2|17670.2|320
1675357500000|2023-02-02 17:05:00|17756.4|17736.4|17761.4|17741.4|17765.8|17745.8|17745.8|17725.8|89
1675357800000|2023-02-02 17:10:00|17760.2|17740.2|17773.3|17753.3|17773.3|17753.3|17752.7|17732.7|147
1675358100000|2023-02-02 17:15:00|17773.9|17753.9|17780.2|17760.2|17838.3|17818.3|17773.9|17753.9|204
1675358400000|2023-02-02 17:20:00|17775.8|17755.8|17803.9|17783.9|17836.4|17816.4|17765.2|17745.2|1109
1675358700000|2023-02-02 17:25:00|17805.8|17785.8|17760.8|17740.8|17805.8|17785.8|17755.8|17735.8|205
1675359000000|2023-02-02 17:30:00|17762|17742|17770.8|17750.8|17770.8|17750.8|17751.4|17731.4|162
1675359300000|2023-02-02 17:35:00|17773.9|17753.9|17797.7|17777.7|17800.8|17780.8|17773.9|17753.9|57
1675359600000|2023-02-02 17:40:00|17798.3|17778.3|17787|17767|17800.8|17780.8|17787|17767|26
1675359900000|2023-02-02 17:45:00|17790.8|17770.8|17770.8|17750.8|17790.8|17770.8|17768.3|17748.3|61
1675360200000|2023-02-02 17:50:00|17770.2|17750.2|17820.8|17800.8|17820.8|17800.8|17770.2|17750.2|133
1675360500000|2023-02-02 17:55:00|17821.4|17801.4|17833.3|17813.3|17833.9|17813.9|17820.8|17800.8|160
1675360800000|2023-02-02 18:00:00|17833.9|17813.9|17827.7|17807.7|17848.9|17828.9|17825.2|17805.2|108
1675361100000|2023-02-02 18:05:00|17828.3|17808.3|17820.8|17800.8|17828.9|17808.9|17818.3|17798.3|162
1675361400000|2023-02-02 18:10:00|17821.4|17801.4|17823.3|17803.3|17827.7|17807.7|17815.8|17795.8|53
1675361700000|2023-02-02 18:15:00|17823.9|17803.9|17806.4|17786.4|17828.3|17808.3|17805.8|17785.8|132
1675362000000|2023-02-02 18:20:00|17805.8|17785.8|17853.3|17833.3|17858.9|17838.9|17805.8|17785.8|222
1675362300000|2023-02-02 18:25:00|17852.7|17832.7|17857.7|17837.7|17858.3|17838.3|17833.3|17813.3|349
1675415700000|2023-02-03 09:15:00|17635.9|17615.9|17683.4|17663.4|17734.7|17709.7|17635.9|17615.9|196
1675416000000|2023-02-03 09:20:00|17685.9|17665.9|17797.1|17757.1|17797.1|17766.5|17683.4|17663.4|68
1675416300000|2023-02-03 09:25:00|17799|17759|17785.9|17765.9|17800.9|17778.4|17773.4|17753.4|81
1675416600000|2023-02-03 09:30:00|17790.9|17770.9|17770.9|17750.9|17791.5|17771.5|17768.4|17748.4|27
1675416900000|2023-02-03 09:35:00|17772.1|17752.1|17793.4|17773.4|17795.9|17775.9|17772.1|17752.1|31
1675417200000|2023-02-03 09:40:00|17792.2|17772.2|17772.2|17752.2|17794|17774|17770.3|17750.3|392
1675417500000|2023-02-03 09:45:00|17774.7|17754.7|17724.1|17704.1|17779.7|17759.7|17707.2|17687.2|67
1675417800000|2023-02-03 09:50:00|17725.9|17705.9|17722.2|17702.2|17727.8|17707.8|17722.2|17702.2|15
1675418100000|2023-02-03 09:55:00|17723.4|17703.4|17744.7|17724.7|17747.2|17727.2|17723.4|17698.4|21
1675418400000|2023-02-03 10:00:00|17744.1|17724.1|17709.7|17689.7|17744.7|17724.7|17707.2|17687.2|23
1675418700000|2023-02-03 10:05:00|17717.7|17697.7|17737.8|17717.8|17740.3|17720.3|17717.7|17697.7|37
1675419000000|2023-02-03 10:10:00|17742.2|17722.2|17749.7|17729.7|17766.6|17745.3|17737.2|17717.2|34
1675419300000|2023-02-03 10:15:00|17744.7|17724.7|17749.7|17729.7|17760.3|17740.3|17744.7|17724.7|24
1675419600000|2023-02-03 10:20:00|17747.2|17727.2|17741.6|17721.6|17747.2|17727.2|17741.6|17721.6|19
1675419900000|2023-02-03 10:25:00|17759|17739|17765.3|17745.3|17765.3|17745.3|17759|17739|16
1675420200000|2023-02-03 10:30:00|17762.2|17742.2|17727.2|17707.2|17762.2|17742.2|17725.3|17705.3|21
1675420500000|2023-02-03 10:35:00|17733.4|17713.4|17764|17744|17767.8|17747.8|17733.4|17713.4|48
1675420800000|2023-02-03 10:40:00|17763.4|17743.4|17772.2|17752.2|17774.7|17754.7|17763.4|17743.4|15
1675421100000|2023-02-03 10:45:00|17773.4|17753.4|17784.7|17764.7|17808.6|17785.3|17773.4|17753.4|74
1675421400000|2023-02-03 10:50:00|17784.1|17764.1|17788.6|17768.6|17789.7|17769.7|17781.6|17761.6|14
1675421700000|2023-02-03 10:55:00|17784.7|17764.7|17767.2|17747.2|17789.7|17769.7|17767.2|17747.2|34
1675422000000|2023-02-03 11:00:00|17771.7|17751.7|17771.1|17751.1|17777.2|17757.2|17771.1|17751.1|12
1675422300000|2023-02-03 11:05:00|17772.2|17752.2|17786.7|17766.7|17789.7|17769.7|17772.2|17752.2|28
1675422600000|2023-02-03 11:10:00|17785.5|17765.5|17771.7|17751.7|17785.5|17765.5|17766.7|17746.7|25
1675422900000|2023-02-03 11:15:00|17767.8|17747.8|17742.2|17722.2|17777.8|17757.8|17742.2|17722.2|35
1675423200000|2023-02-03 11:20:00|17749.7|17729.7|17754.7|17734.7|17754.7|17734.7|17749.7|17729.7|10
1675423500000|2023-02-03 11:25:00|17757.2|17737.2|17753.6|17733.6|17769.7|17749.7|17752.2|17732.2|120
1675423800000|2023-02-03 11:30:00|17756.1|17736.1|17729.7|17709.7|17759.7|17739.7|17727.2|17707.2|252
1675424100000|2023-02-03 11:35:00|17731.7|17711.7|17741.1|17721.1|17741.1|17721.1|17731.7|17711.7|15
1675424400000|2023-02-03 11:40:00|17738.6|17718.6|17734.7|17714.7|17738.6|17718.6|17729.7|17709.7|132
1675424700000|2023-02-03 11:45:00|17732.4|17712.4|17732.2|17712.2|17732.4|17712.4|17706.1|17686.1|288
1675425000000|2023-02-03 11:50:00|17731.7|17711.7|17745.3|17725.3|17769.7|17732.8|17731.7|17709.7|56
1675425300000|2023-02-03 11:55:00|17744.7|17724.7|17768.6|17728.6|17768.6|17738|17733|17713|131
1675425600000|2023-02-03 12:00:00|17770.5|17730.5|17758.6|17738.6|17770.5|17741.1|17734.7|17697.8|60
1675425900000|2023-02-03 12:05:00|17747.4|17727.4|17713.6|17693.6|17747.4|17727.4|17698|17672.4|62
1675426200000|2023-02-03 12:10:00|17712.4|17692.4|17720.5|17700.5|17725.5|17705.5|17707.4|17687.4|698
1675426500000|2023-02-03 12:15:00|17717.4|17697.4|17644.9|17624.9|17717.4|17697.4|17639.9|17619.9|107
1675426800000|2023-02-03 12:20:00|17644.3|17624.3|17667.4|17647.4|17677.4|17657.4|17644.3|17624.3|50
1675427100000|2023-02-03 12:25:00|17669.9|17649.9|17677.4|17657.4|17679.9|17659.9|17667.4|17647.4|15
1675427400000|2023-02-03 12:30:00|17674.9|17654.9|17670.5|17650.5|17674.9|17654.9|17629.3|17609.3|73
1675427700000|2023-02-03 12:35:00|17673.6|17653.6|17629.9|17609.9|17679.9|17659.9|17629.3|17609.3|90
1675428000000|2023-02-03 12:40:00|17631.8|17611.8|17584.9|17564.9|17631.8|17611.8|17545.5|17525.5|268
1675428300000|2023-02-03 12:45:00|17581.3|17561.3|17549.9|17529.9|17581.3|17561.3|17521.8|17501.8|161
1675428600000|2023-02-03 12:50:00|17550.5|17530.5|17537.4|17517.4|17557.4|17537.4|17532.4|17512.4|224
1675428900000|2023-02-03 12:55:00|17536.8|17516.8|17477.4|17457.4|17536.8|17516.8|17454.9|17425.5|185
1675429200000|2023-02-03 13:00:00|17479.3|17459.3|17539.9|17519.9|17540.5|17520.5|17456.8|17436.8|261
1675429500000|2023-02-03 13:05:00|17538|17518|17534.9|17514.9|17539.9|17519.9|17519.3|17499.3|176
1675429800000|2023-02-03 13:10:00|17533|17513|17559.9|17539.9|17559.9|17539.9|17464.9|17444.9|156
1675430100000|2023-02-03 13:15:00|17559.3|17539.3|17584.9|17564.9|17607.4|17587.4|17556.8|17536.8|120
1675430400000|2023-02-03 13:20:00|17581.8|17561.8|17592.4|17572.4|17599.9|17579.9|17569.3|17549.3|39
1675430700000|2023-02-03 13:25:00|17591.8|17571.8|17589.9|17569.9|17599.9|17579.9|17584.9|17564.9|92
1675431000000|2023-02-03 13:30:00|17589.3|17569.3|17596.9|17576.9|17624.9|17604.9|17566.8|17546.8|206
1675431300000|2023-02-03 13:35:00|17592.4|17572.4|17612.4|17592.4|17625.5|17605.5|17569.9|17549.9|176
1675431600000|2023-02-03 13:40:00|17613|17593|17468.8|17448.8|17614.4|17594.4|17468.8|17448.8|522
1675431900000|2023-02-03 13:45:00|17461.3|17441.3|17381.3|17361.3|17461.3|17441.3|17381.3|17361.3|467
1675432200000|2023-02-03 13:50:00|17380.1|17360.1|17403.2|17383.2|17439.4|17419.4|17373.2|17353.2|213
1675432500000|2023-02-03 13:55:00|17402.6|17382.6|17454.9|17434.9|17454.9|17434.9|17348.8|17328.8|209
1675432800000|2023-02-03 14:00:00|17458.8|17438.8|17443.8|17423.8|17477.6|17457.6|17397.6|17377.6|406
1675433100000|2023-02-03 14:05:00|17440.7|17420.7|17478.8|17458.8|17478.8|17458.8|17397.6|17377.6|259
1675433400000|2023-02-03 14:10:00|17481.9|17461.9|17503.8|17483.8|17503.8|17483.8|17475.7|17455.7|79
1675433700000|2023-02-03 14:15:00|17501.3|17481.3|17478.8|17458.8|17501.3|17481.3|17458.2|17438.2|144
1675434000000|2023-02-03 14:20:00|17480.7|17460.7|17441.9|17421.9|17480.7|17460.7|17433.8|17413.8|96
1675434300000|2023-02-03 14:25:00|17443.8|17423.8|17463.8|17443.8|17463.8|17443.8|17418.8|17398.8|178
1675434600000|2023-02-03 14:30:00|17464.4|17444.4|17473.2|17453.2|17498.8|17478.8|17464.4|17444.4|189
1675434900000|2023-02-03 14:35:00|17471.3|17451.3|17478.8|17458.8|17478.8|17458.8|17438.2|17418.2|145
1675435200000|2023-02-03 14:40:00|17479.4|17459.4|17446.3|17426.3|17494.4|17474.4|17443.8|17423.8|109
1675435500000|2023-02-03 14:45:00|17443.8|17423.8|17546.3|17526.3|17562.5|17542.5|17431.3|17411.3|274
1675435800000|2023-02-03 14:50:00|17545.7|17525.7|17465.1|17445.1|17545.7|17525.7|17465.1|17445.1|200
1675436100000|2023-02-03 14:55:00|17464.5|17444.5|17461.9|17441.9|17468.8|17448.8|17452.6|17432.6|109
1675436400000|2023-02-03 15:00:00|17461.3|17441.3|17377.6|17357.6|17461.3|17441.3|17375.1|17355.1|761
1675436700000|2023-02-03 15:05:00|17379.6|17359.6|17368.2|17348.2|17380.1|17360.1|17322.6|17302.6|339
1675437000000|2023-02-03 15:10:00|17367.6|17347.6|17415.1|17395.1|17415.1|17395.1|17320.1|17300.1|246
1675437300000|2023-02-03 15:15:00|17415.7|17395.7|17394.6|17374.6|17425.1|17405.1|17389.6|17369.6|203
1675437600000|2023-02-03 15:20:00|17397.6|17377.6|17413.8|17393.8|17413.8|17393.8|17389.6|17369.6|110
1675437900000|2023-02-03 15:25:00|17421.3|17401.3|17413.8|17393.8|17482.6|17462.6|17408.2|17388.2|444
1675438200000|2023-02-03 15:30:00|17412.6|17392.6|17412.6|17392.6|17418.8|17398.8|17382.6|17362.6|294
1675438500000|2023-02-03 15:35:00|17413.2|17393.2|17463.8|17443.8|17490|17470|17413.2|17393.2|141
1675438800000|2023-02-03 15:40:00|17463.2|17443.2|17416.9|17396.9|17463.2|17443.2|17408.8|17388.8|136
1675439100000|2023-02-03 15:45:00|17418.8|17398.8|17396.3|17376.3|17432.6|17412.6|17387.6|17367.6|148
1675439400000|2023-02-03 15:50:00|17395.7|17375.7|17363.8|17343.8|17419.4|17399.4|17353.8|17331.3|223
1675439700000|2023-02-03 15:55:00|17366.3|17346.3|17383.8|17363.8|17394.4|17374.4|17363.8|17343.8|105
1675440000000|2023-02-03 16:00:00|17383.2|17363.2|17381.3|17361.3|17388.8|17368.8|17335.7|17315.7|163
1675440300000|2023-02-03 16:05:00|17378.8|17358.8|17353.8|17333.8|17390.7|17370.7|17348.8|17328.8|187
1675440600000|2023-02-03 16:10:00|17351.9|17331.9|17356.3|17336.3|17363.8|17343.8|17328.2|17308.2|122
1675440900000|2023-02-03 16:15:00|17355.7|17335.7|17323.2|17303.2|17355.7|17335.7|17302.1|17282.1|329
1675441200000|2023-02-03 16:20:00|17323.8|17303.8|17292.7|17272.7|17344.6|17324.6|17285.7|17265.7|136
1675441500000|2023-02-03 16:25:00|17293.2|17273.2|17280.2|17260.2|17322.1|17292.7|17280.2|17260.2|213
1675441800000|2023-02-03 16:30:00|17280.7|17260.7|17310.2|17290.2|17310.2|17290.2|17279.6|17259.6|569
1675442100000|2023-02-03 16:35:00|17310.7|17290.7|17307.1|17287.1|17314|17293.2|17292.7|17272.7|143
1675442400000|2023-02-03 16:40:00|17307.7|17287.7|17289.6|17269.6|17329.6|17309.6|17289.6|17269.6|106
1675442700000|2023-02-03 16:45:00|17287.1|17267.1|17274.6|17254.6|17305.7|17285.7|17267.1|17247.1|172
1675443000000|2023-02-03 16:50:00|17275.2|17255.2|17274.6|17254.6|17289|17269|17274.6|17254.6|104
1675443300000|2023-02-03 16:55:00|17275.7|17255.7|17299.6|17279.6|17310.2|17290.2|17254.6|17234.6|189
1675443600000|2023-02-03 17:00:00|17297.7|17277.7|17337.7|17317.7|17337.7|17317.7|17292.1|17272.1|160
1675443900000|2023-02-03 17:05:00|17340.2|17320.2|17304.6|17284.6|17360.2|17340.2|17304.6|17284.6|164
1675444200000|2023-02-03 17:10:00|17305.2|17285.2|17264|17244|17305.2|17285.2|17257.7|17237.7|1189
1675444500000|2023-02-03 17:15:00|17266.5|17246.5|17269|17249|17276.5|17256.5|17261.5|17241.5|121
1675444800000|2023-02-03 17:20:00|17269.6|17249.6|17331.5|17311.5|17344.6|17324.6|17264|17244|1326
1675445100000|2023-02-03 17:25:00|17329|17309|17341.5|17321.5|17362.7|17342.7|17329|17309|725
1675445400000|2023-02-03 17:30:00|17340.9|17320.9|17355.2|17335.2|17359.4|17339.4|17331.5|17311.5|303
1675445700000|2023-02-03 17:35:00|17355.8|17335.8|17378.3|17358.3|17378.3|17358.3|17337.7|17317.7|909
1675446000000|2023-02-03 17:40:00|17380.2|17360.2|17401|17381|17401.5|17381.5|17378.4|17358.4|81
1675446300000|2023-02-03 17:45:00|17400.4|17380.4|17399.6|17379.6|17400.4|17380.4|17376|17356|79
1675446600000|2023-02-03 17:50:00|17399|17379|17409|17389|17409|17389|17399|17379|267
1675446900000|2023-02-03 17:55:00|17412.1|17392.1|17399.6|17379.6|17416.5|17396.5|17399|17379|83
1675447200000|2023-02-03 18:00:00|17401.5|17381.5|17406.5|17386.5|17416.5|17396.5|17399|17379|83
1675447500000|2023-02-03 18:05:00|17407.1|17387.1|17449|17429|17461|17441|17403.5|17383.5|113
1675447800000|2023-02-03 18:10:00|17448.5|17428.5|17456.5|17436.5|17456.5|17436.5|17439|17419|67
1675448100000|2023-02-03 18:15:00|17456|17436|17421.5|17401.5|17456|17436|17421|17401|96
1675448400000|2023-02-03 18:20:00|17424|17404|17391.5|17371.5|17424.6|17404.6|17367.1|17347.1|263
1675448700000|2023-02-03 18:25:00|17391|17371|17411.5|17391.5|17411.5|17391.5|17384|17364|297
1675674900000|2023-02-06 09:15:00|17243.4|17223.4|17353.9|17333.9|17381.4|17361.4|17243.4|17223.4|244
1675675200000|2023-02-06 09:20:00|17360.4|17340.4|17406.4|17386.4|17420.9|17400.9|17360.4|17340.4|79
1675675500000|2023-02-06 09:25:00|17417.4|17377.4|17342.9|17322.9|17423.9|17396.4|17340.9|17320.9|165
1675675800000|2023-02-06 09:30:00|17345.4|17325.4|17370.4|17350.4|17375.4|17352.9|17345.4|17325.4|14
1675676100000|2023-02-06 09:35:00|17367.9|17347.9|17383.4|17363.4|17384.4|17363.4|17350.9|17330.9|26
1675676400000|2023-02-06 09:40:00|17382.9|17362.9|17397.9|17377.9|17405.4|17385.4|17382.9|17362.9|9
1675676700000|2023-02-06 09:45:00|17400.4|17380.4|17416.4|17396.4|17416.4|17396.4|17400.4|17380.4|7
1675677000000|2023-02-06 09:50:00|17418.4|17398.4|17385.4|17365.4|17418.4|17398.4|17380.4|17360.4|49
1675677300000|2023-02-06 09:55:00|17384.4|17364.4|17392.9|17372.9|17392.9|17372.9|17357.4|17337.4|18
1675677600000|2023-02-06 10:00:00|17392.4|17372.4|17429.4|17409.4|17429.4|17409.4|17387.9|17367.9|20
1675677900000|2023-02-06 10:05:00|17428.9|17408.9|17410.4|17390.4|17455.4|17435.4|17407.9|17387.9|64
1675678200000|2023-02-06 10:10:00|17408.4|17388.4|17452.9|17432.9|17452.9|17432.9|17407.4|17387.4|23
1675678500000|2023-02-06 10:15:00|17452.4|17432.4|17427.9|17407.9|17452.4|17432.4|17427.9|17407.9|25
1675678800000|2023-02-06 10:20:00|17426.9|17406.9|17365.4|17345.4|17426.9|17406.9|17365.4|17345.4|34
1675679100000|2023-02-06 10:25:00|17364.9|17344.9|17372.9|17352.9|17375.4|17355.4|17359.4|17339.4|18
1675679400000|2023-02-06 10:30:00|17370.9|17350.9|17357.9|17337.9|17370.9|17350.9|17355.4|17335.4|21
1675679700000|2023-02-06 10:35:00|17359.9|17339.9|17402.4|17382.4|17402.9|17382.9|17359.9|17339.9|16
1675680000000|2023-02-06 10:40:00|17400.4|17380.4|17400.4|17380.4|17400.4|17380.4|17397.4|17377.4|2
1675680300000|2023-02-06 10:45:00|17400.9|17380.9|17422.9|17402.9|17425.4|17405.4|17400.4|17380.4|16
1675680600000|2023-02-06 10:50:00|17423.4|17403.4|17450.4|17430.4|17452.9|17432.9|17423.4|17403.4|45
1675680900000|2023-02-06 10:55:00|17449.9|17429.9|17432.9|17412.9|17457.9|17437.9|17432.9|17412.9|17
1675681200000|2023-02-06 11:00:00|17432.4|17412.4|17387.9|17367.9|17432.4|17412.4|17385.4|17365.4|21
1675681500000|2023-02-06 11:05:00|17390.4|17370.4|17393.9|17373.9|17400.4|17380.4|17390.4|17370.4|13
1675681800000|2023-02-06 11:10:00|17390.4|17370.4|17407.9|17387.9|17410.4|17390.4|17387.9|17367.9|19
1675682100000|2023-02-06 11:15:00|17410.4|17390.4|17450.4|17430.4|17462.9|17442.9|17405.4|17385.4|56
1675682400000|2023-02-06 11:20:00|17449.9|17429.9|17477.9|17457.9|17482.9|17462.9|17447.9|17427.9|45
1675682700000|2023-02-06 11:25:00|17479.5|17459.5|17470.4|17450.4|17483.4|17463.4|17469.9|17449.9|23
1675683000000|2023-02-06 11:30:00|17474.9|17454.9|17430.4|17410.4|17480.9|17460.9|17430.4|17410.4|46
1675683300000|2023-02-06 11:35:00|17427.4|17407.4|17390.4|17370.4|17430.4|17409.9|17390.4|17370.4|30
1675683600000|2023-02-06 11:40:00|17400.4|17380.4|17452.9|17432.9|17452.9|17432.9|17400.4|17380.4|77
1675683900000|2023-02-06 11:45:00|17461.4|17421.4|17422.9|17402.9|17461.4|17424.9|17422.9|17402.9|31
1675684200000|2023-02-06 11:50:00|17422.4|17402.4|17395.5|17375.5|17422.4|17402.4|17393|17373|14
1675684500000|2023-02-06 11:55:00|17393|17373|17371.4|17351.4|17393|17373|17370.9|17350.9|674
1675684800000|2023-02-06 12:00:00|17370.9|17350.9|17371.4|17351.4|17376.4|17356.4|17361.4|17341.4|71
1675685100000|2023-02-06 12:05:00|17371.9|17351.9|17362.5|17342.5|17373.9|17353.9|17358.9|17338.9|59
1675685400000|2023-02-06 12:10:00|17363|17343|17362|17342|17370|17350|17362|17342|37
1675685700000|2023-02-06 12:15:00|17361.5|17341.5|17347|17327|17384.5|17364.5|17339.5|17319.5|62
1675686000000|2023-02-06 12:20:00|17349.5|17329.5|17329|17309|17352.5|17332.5|17326.5|17306.5|15
1675686300000|2023-02-06 12:25:00|17332|17312|17311.5|17291.5|17332|17312|17311.5|17291.5|32
1675686600000|2023-02-06 12:30:00|17309.5|17289.5|17290|17270|17317|17297|17288|17268|36
1675686900000|2023-02-06 12:35:00|17292.5|17272.5|17299.5|17279.5|17302|17282|17292.5|17272.5|16
1675687200000|2023-02-06 12:40:00|17297|17277|17275|17255|17297|17277|17267|17247|49
1675687500000|2023-02-06 12:45:00|17277.5|17257.5|17322.5|17302.5|17322.5|17302.5|17277.5|17257.5|33
1675687800000|2023-02-06 12:50:00|17325|17305|17305|17285|17340.5|17319.5|17289.5|17269.5|65
1675688100000|2023-02-06 12:55:00|17307|17287|17309|17289|17312.5|17292.5|17287|17267|70
1675688400000|2023-02-06 13:00:00|17311.5|17291.5|17339.5|17319.5|17346|17326|17299|17279|166
1675688700000|2023-02-06 13:05:00|17339|17319|17369.5|17349.5|17370|17350|17315|17295|163
1675689000000|2023-02-06 13:10:00|17367|17347|17365|17345|17382.5|17362.5|17359|17339|140
1675689300000|2023-02-06 13:15:00|17365.5|17345.5|17423.5|17403.5|17431|17411|17365|17345|334
1675689600000|2023-02-06 13:20:00|17426|17406|17434.5|17414.5|17454.5|17433|17426|17406|130
1675689900000|2023-02-06 13:25:00|17432.5|17412.5|17402|17382|17466|17446|17391|17371|210
1675690200000|2023-02-06 13:30:00|17403|17383|17513.5|17473.5|17520.5|17500.5|17403|17383|559
1675690500000|2023-02-06 13:35:00|17515.5|17475.5|17534|17514|17567|17547|17508.5|17475.5|191
1675690800000|2023-02-06 13:40:00|17538.5|17518.5|17634|17614|17712|17692|17531.5|17511.5|669
1675691100000|2023-02-06 13:45:00|17633|17613|17573.5|17553.5|17633|17613|17544.5|17524.5|185
1675691400000|2023-02-06 13:50:00|17577.5|17557.5|17536.5|17516.5|17626.5|17606.5|17529|17509|127
1675691700000|2023-02-06 13:55:00|17538.5|17518.5|17488|17468|17538.5|17518.5|17487|17467|89
1675692000000|2023-02-06 14:00:00|17484|17464|17514|17494|17526.5|17506.5|17469.5|17449.5|127
1675692300000|2023-02-06 14:05:00|17515|17495|17458.5|17438.5|17536.5|17516.5|17419|17399|229
1675692600000|2023-02-06 14:10:00|17459|17439|17411.5|17391.5|17459|17439|17411.5|17391.5|87
1675692900000|2023-02-06 14:15:00|17411|17391|17444.5|17424.5|17446.5|17426.5|17387|17367|109
1675693200000|2023-02-06 14:20:00|17447|17427|17406|17386|17452|17429.5|17406|17386|96
1675693500000|2023-02-06 14:25:00|17404|17384|17420.5|17400.5|17450.5|17426.5|17399|17379|105
1675693800000|2023-02-06 14:30:00|17418.5|17398.5|17466.5|17446.5|17471.5|17451.5|17404|17384|92
1675694100000|2023-02-06 14:35:00|17466|17446|17466|17446|17469|17449|17430.5|17410.5|139
1675694400000|2023-02-06 14:40:00|17464|17444|17452|17432|17474|17454|17452|17432|123
1675694700000|2023-02-06 14:45:00|17451|17431|17396|17376|17451|17431|17362|17342|440
1675695000000|2023-02-06 14:50:00|17395.5|17375.5|17485|17465|17487.5|17467.5|17385.5|17365.5|205
1675695300000|2023-02-06 14:55:00|17487.5|17467.5|17511|17491|17529|17509|17482.5|17458.5|650
1675695600000|2023-02-06 15:00:00|17514|17494|17526|17506|17528.5|17508.5|17501|17481|212
1675695900000|2023-02-06 15:05:00|17527.5|17507.5|17486|17466|17543.5|17523.5|17486|17466|285
1675696200000|2023-02-06 15:10:00|17485.5|17465.5|17489|17469|17511|17491|17470.5|17450.5|135
1675696500000|2023-02-06 15:15:00|17486|17466|17418|17398|17486|17466|17418|17398|179
1675696800000|2023-02-06 15:20:00|17417.5|17397.5|17441.5|17421.5|17441.5|17421.5|17408|17388|176
1675697100000|2023-02-06 15:25:00|17441|17421|17418|17398|17453|17433|17418|17398|242
1675697400000|2023-02-06 15:30:00|17417.5|17397.5|17438|17418|17449.5|17429.5|17415.5|17395.5|176
1675697700000|2023-02-06 15:35:00|17442|17422|17416|17396|17465|17445|17399.5|17379.5|342
1675698000000|2023-02-06 15:40:00|17414|17394|17367|17347|17414|17394|17361.5|17341.5|271
1675698300000|2023-02-06 15:45:00|17365|17345|17323.5|17303.5|17374.5|17354.5|17323.5|17303.5|388
1675698600000|2023-02-06 15:50:00|17322|17302|17303.5|17283.5|17322|17302|17289|17269|174
1675698900000|2023-02-06 15:55:00|17306|17286|17193.5|17173.5|17326.5|17303.5|17174|17154|443
1675699200000|2023-02-06 16:00:00|17198.5|17178.5|17238|17218|17253.5|17233.5|17193.5|17173.5|269
1675699500000|2023-02-06 16:05:00|17239|17219|17312|17292|17315|17295|17239|17219|499
1675699800000|2023-02-06 16:10:00|17313|17293|17340|17320|17340|17320|17313|17293|184
1675700100000|2023-02-06 16:15:00|17342|17322|17378|17358|17378|17358|17323|17303|299
1675700400000|2023-02-06 16:20:00|17382|17362|17393.5|17373.5|17393.5|17373.5|17363|17343|150
1675700700000|2023-02-06 16:25:00|17400.5|17380.5|17428|17408|17456.5|17436|17400.5|17380.5|252
1675701000000|2023-02-06 16:30:00|17428.5|17408.5|17449.5|17429.5|17456|17436|17425|17405|204
1675701300000|2023-02-06 16:35:00|17450|17430|17488|17468|17491|17471|17450|17430|188
1675701600000|2023-02-06 16:40:00|17488.5|17468.5|17543|17523|17550.5|17530.5|17488.5|17468.5|290
1675701900000|2023-02-06 16:45:00|17542.5|17522.5|17545.5|17525.5|17551.5|17531.5|17507.5|17487.5|466
1675702200000|2023-02-06 16:50:00|17543.5|17523.5|17582|17562|17630.5|17608.5|17543.5|17523.5|330
1675702500000|2023-02-06 16:55:00|17584|17564|17564|17544|17639|17619|17564|17544|487
1675702800000|2023-02-06 17:00:00|17570.5|17550.5|17573.5|17553.5|17594|17574|17554|17534|310
1675703100000|2023-02-06 17:05:00|17573|17553|17620|17600|17620.5|17600.5|17565.5|17545.5|242
1675703400000|2023-02-06 17:10:00|17622.5|17602.5|17682|17662|17683.5|17663.5|17620|17600|1090
1675703700000|2023-02-06 17:15:00|17682.5|17662.5|17639|17619|17700|17680|17636.5|17616.5|1188
1675704000000|2023-02-06 17:20:00|17638.5|17618.5|17620|17600|17638.5|17618.5|17565|17545|1014
1675704300000|2023-02-06 17:25:00|17619.5|17599.5|17612.5|17592.5|17625.5|17605.5|17604.5|17584.5|469
1675704600000|2023-02-06 17:30:00|17612|17592|17615|17595|17631.5|17610.5|17607.5|17587.5|194
1675704900000|2023-02-06 17:35:00|17614.5|17594.5|17607.5|17587.5|17617.5|17597.5|17607.5|17587.5|108
1675705200000|2023-02-06 17:40:00|17608|17588|17625|17605|17625|17605|17608|17588|76
1675705500000|2023-02-06 17:45:00|17625.5|17605.5|17642.5|17622.5|17643|17623|17625.5|17605.5|94
1675705800000|2023-02-06 17:50:00|17640|17620|17637|17617|17645|17625|17634|17614|135
1675706100000|2023-02-06 17:55:00|17639|17619|17661.5|17641.5|17661.5|17641.5|17634|17614|167
1675706400000|2023-02-06 18:00:00|17662|17642|17634|17614|17664|17644|17634|17614|79
1675706700000|2023-02-06 18:05:00|17634.5|17614.5|17639|17619|17641.5|17621.5|17634.5|17614.5|82
1675707000000|2023-02-06 18:10:00|17634|17614|17634|17614|17640|17620|17634|17614|127
1675707300000|2023-02-06 18:15:00|17633.5|17613.5|17650|17630|17650|17630|17629|17609|182
1675707600000|2023-02-06 18:20:00|17649.5|17629.5|17672|17652|17674.5|17654.5|17649.5|17629.5|316
1675707900000|2023-02-06 18:25:00|17669.5|17649.5|17659|17639|17680|17660|17657.5|17637.5|311
1675761300000|2023-02-07 09:15:00|17749|17729|17744.5|17724.5|17841.5|17817|17741.5|17721.5|477
1675761600000|2023-02-07 09:20:00|17745|17725|17814.5|17794.5|17859.5|17837.5|17745|17725|197
1675761900000|2023-02-07 09:25:00|17812|17792|17726.7|17706.7|17812|17792|17721.7|17699.2|370
1675762200000|2023-02-07 09:30:00|17723.7|17703.7|17717.1|17697.1|17731.7|17711.7|17701.7|17681.7|228
1675762500000|2023-02-07 09:35:00|17716.7|17696.7|17716.7|17696.7|17729.6|17704.2|17716.7|17689.6|277
1675762800000|2023-02-07 09:40:00|17721.7|17701.7|17726.7|17706.7|17726.7|17706.7|17721.7|17701.7|12
1675763100000|2023-02-07 09:45:00|17728.1|17708.1|17724.2|17704.2|17731.2|17711.2|17724.2|17704.2|70
1675763400000|2023-02-07 09:50:00|17729.2|17709.2|17763.6|17743.6|17763.6|17743.6|17726.7|17706.7|82
1675763700000|2023-02-07 09:55:00|17770.6|17750.6|17785.1|17765.1|17789.2|17769.2|17767.6|17747.6|48
1675764000000|2023-02-07 10:00:00|17787.6|17767.6|17835.1|17815.1|17839.6|17819.6|17783.1|17763.1|43
1675764300000|2023-02-07 10:05:00|17837.1|17817.1|17774.6|17754.6|17837.1|17817.1|17772.6|17752.6|25
1675764600000|2023-02-07 10:10:00|17775.1|17755.1|17789.2|17769.2|17808.1|17788.1|17775.1|17755.1|36
1675764900000|2023-02-07 10:15:00|17784.2|17764.2|17782.1|17762.1|17785.1|17765.1|17782.1|17762.1|21
1675765200000|2023-02-07 10:20:00|17782.6|17762.6|17785.1|17765.1|17787.6|17767.6|17782.1|17762.1|23
1675765500000|2023-02-07 10:25:00|17787.6|17767.6|17790.6|17770.6|17790.6|17770.6|17787.6|17767.6|6
1675765800000|2023-02-07 10:30:00|17793.1|17773.1|17788.1|17768.1|17795.1|17775.1|17785.1|17765.1|18
1675766100000|2023-02-07 10:35:00|17787.6|17767.6|17763.1|17743.1|17787.6|17767.6|17763.1|17743.1|13
1675766400000|2023-02-07 10:40:00|17762.6|17742.6|17740.1|17720.1|17762.6|17742.6|17735.1|17715.1|22
1675766700000|2023-02-07 10:45:00|17743.1|17723.1|17740.1|17720.1|17755.1|17735.1|17740.1|17720.1|31
1675767000000|2023-02-07 10:50:00|17737.6|17717.6|17723.1|17703.1|17738.1|17718.1|17722.6|17702.6|19
1675767300000|2023-02-07 10:55:00|17725.6|17705.6|17720.1|17700.1|17730.1|17710.1|17716.7|17696.7|240
1675767600000|2023-02-07 11:00:00|17722.6|17702.6|17751.6|17731.6|17752.5|17732.5|17722.6|17702.6|300
1675767900000|2023-02-07 11:05:00|17749.1|17729.1|17751.1|17731.1|17781.1|17761.1|17733.6|17713.6|56
1675768200000|2023-02-07 11:10:00|17750.6|17730.6|17733.6|17713.6|17750.6|17730.6|17733.6|17713.6|72
1675768500000|2023-02-07 11:15:00|17733.1|17713.1|17716.7|17696.7|17735.6|17715.6|17716.7|17696.7|15
1675768800000|2023-02-07 11:20:00|17719.6|17699.6|17691.7|17671.7|17730.6|17703.6|17689.2|17669.2|20
1675769100000|2023-02-07 11:25:00|17694.2|17674.2|17706.7|17686.7|17706.7|17686.7|17694.2|17674.2|9
1675769400000|2023-02-07 11:30:00|17707.1|17687.1|17709.2|17689.2|17709.6|17689.6|17706.7|17686.7|16
1675769700000|2023-02-07 11:35:00|17706.7|17686.7|17736.7|17716.7|17736.7|17716.7|17706.7|17686.7|17
1675770000000|2023-02-07 11:40:00|17739.2|17719.2|17761.1|17741.1|17761.1|17741.1|17737.6|17706.7|204
1675770300000|2023-02-07 11:45:00|17761.6|17741.6|17760.1|17740.1|17766.1|17746.1|17755.1|17735.1|90
1675770600000|2023-02-07 11:50:00|17762.6|17742.6|17754.7|17734.7|17765.1|17745.1|17747.6|17727.6|25
1675770900000|2023-02-07 11:55:00|17758.1|17738.1|17741.7|17721.7|17770.1|17750.1|17741.7|17721.7|43
1675771200000|2023-02-07 12:00:00|17742.2|17722.2|17728.1|17708.1|17752.6|17732.6|17725.1|17705.1|27
1675771500000|2023-02-07 12:05:00|17730.1|17710.1|17740.1|17720.1|17740.1|17720.1|17727.6|17707.6|26
1675771800000|2023-02-07 12:10:00|17742.6|17722.6|17745.1|17725.1|17752.6|17732.6|17740.1|17720.1|41
1675772100000|2023-02-07 12:15:00|17744.7|17724.7|17752.6|17732.6|17756.7|17732.6|17730.1|17710.1|40
1675772400000|2023-02-07 12:20:00|17750.1|17730.1|17767.6|17747.6|17772.2|17752.2|17742.6|17722.6|15
1675772700000|2023-02-07 12:25:00|17770.1|17750.1|17747.6|17727.6|17775.6|17755.6|17735.6|17715.6|47
1675773000000|2023-02-07 12:30:00|17748.1|17728.1|17721.7|17701.7|17748.1|17728.1|17719.7|17699.7|36
1675773300000|2023-02-07 12:35:00|17714.2|17694.2|17742.6|17722.6|17748.6|17728.6|17692.8|17662.8|367
1675773600000|2023-02-07 12:40:00|17745.1|17725.1|17793.1|17773.1|17794.1|17774.1|17745.1|17725.1|206
1675773900000|2023-02-07 12:45:00|17791.1|17771.1|17799.1|17779.1|17800|17780|17785.6|17765.6|30
1675774200000|2023-02-07 12:50:00|17801.1|17781.1|17797|17777|17803.1|17783.1|17788.1|17768.1|41
1675774500000|2023-02-07 12:55:00|17794.1|17774.1|17757.2|17737.2|17794.1|17774.1|17757.2|17737.2|44
1675774800000|2023-02-07 13:00:00|17758.1|17738.1|17778.6|17758.6|17800.1|17780.1|17758.1|17738.1|432
1675775100000|2023-02-07 13:05:00|17779.1|17759.1|17769.5|17749.5|17843.6|17823.6|17761.1|17741.1|895
1675775400000|2023-02-07 13:10:00|17769.1|17749.1|17732.6|17712.6|17772|17752|17730.6|17710.6|128
1675775700000|2023-02-07 13:15:00|17730.6|17710.6|17713.6|17693.6|17744.1|17724.1|17699.1|17679.1|275
1675776000000|2023-02-07 13:20:00|17716.1|17696.1|17701.6|17681.6|17719.1|17699.1|17665.1|17642.6|420
1675776300000|2023-02-07 13:25:00|17701.1|17681.1|17691.6|17671.6|17701.1|17681.1|17679.1|17659.1|135
1675776600000|2023-02-07 13:30:00|17691.1|17671.1|17655.6|17635.6|17713|17693|17655.6|17635.6|234
1675776900000|2023-02-07 13:35:00|17655.1|17635.1|17647.2|17627.2|17663.1|17643.1|17644.2|17624.2|191
1675777200000|2023-02-07 13:40:00|17646.7|17626.7|17617.6|17597.6|17646.7|17626.7|17610.1|17590.1|159
1675777500000|2023-02-07 13:45:00|17618.6|17598.6|17644.2|17624.2|17659.2|17639.2|17584.2|17564.2|327
1675777800000|2023-02-07 13:50:00|17646.7|17626.7|17606.7|17586.7|17651.7|17631.7|17604.2|17584.2|655
1675778100000|2023-02-07 13:55:00|17605.7|17585.7|17612.6|17592.6|17629.7|17609.7|17598.7|17578.7|278
1675778400000|2023-02-07 14:00:00|17612.2|17592.2|17640.1|17620.1|17642.6|17622.6|17584.7|17564.7|428
1675778700000|2023-02-07 14:05:00|17638.1|17618.1|17600.1|17580.1|17643.7|17620.6|17597.6|17577.6|113
1675779000000|2023-02-07 14:10:00|17600.6|17580.6|17613.1|17593.1|17615.6|17595.6|17600.1|17580.1|87
1675779300000|2023-02-07 14:15:00|17615.1|17595.1|17619.7|17599.7|17620.1|17600.1|17592.2|17572.2|511
1675779600000|2023-02-07 14:20:00|17620.1|17600.1|17580.1|17560.1|17644.2|17624.2|17580.1|17560.1|220
1675779900000|2023-02-07 14:25:00|17582.6|17562.6|17617.6|17597.6|17618.1|17598.1|17569.2|17549.2|203
1675780200000|2023-02-07 14:30:00|17617.2|17597.2|17655.1|17635.1|17672.2|17652.2|17617.2|17597.2|204
1675780500000|2023-02-07 14:35:00|17653.1|17633.1|17603.1|17583.1|17655.1|17635.1|17584.2|17564.2|410
1675780800000|2023-02-07 14:40:00|17605.6|17585.6|17635.1|17615.1|17670.1|17650.1|17605.6|17585.6|191
1675781100000|2023-02-07 14:45:00|17634.2|17614.2|17667.6|17647.6|17667.6|17647.6|17630.1|17610.1|335
1675781400000|2023-02-07 14:50:00|17668.1|17648.1|17687.6|17667.6|17703.1|17683.1|17665.1|17645.1|490
1675781700000|2023-02-07 14:55:00|17690.6|17670.6|17660.6|17640.6|17708.1|17688.1|17660.1|17635.6|569
1675782000000|2023-02-07 15:00:00|17663.1|17643.1|17606.1|17586.1|17681.1|17661.1|17606.1|17586.1|371
1675782300000|2023-02-07 15:05:00|17603.6|17583.6|17595.1|17575.1|17606.1|17586.1|17544.7|17524.7|557
1675782600000|2023-02-07 15:10:00|17594.7|17574.7|17578.1|17558.1|17605.1|17585.1|17555.1|17535.1|350
1675782900000|2023-02-07 15:15:00|17580.6|17560.6|17531.8|17511.8|17581.1|17561.1|17527.3|17507.3|1051
1675783200000|2023-02-07 15:20:00|17531.4|17511.4|17515.3|17495.3|17544.8|17524.8|17514.8|17494.8|558
1675783500000|2023-02-07 15:25:00|17515.8|17495.8|17465.4|17445.4|17517.8|17497.8|17457.9|17437.9|792
1675783800000|2023-02-07 15:30:00|17464.5|17444.5|17397.6|17377.6|17464.5|17444.5|17375.6|17355.6|2005
1675784100000|2023-02-07 15:35:00|17394.6|17374.6|17406.5|17386.5|17421.5|17401.5|17347|17327|906
1675784400000|2023-02-07 15:40:00|17409|17389|17425|17405|17436.5|17416.5|17407|17387|501
1675784700000|2023-02-07 15:45:00|17420.4|17400.4|17446.5|17426.5|17460.4|17440.4|17417|17397|371
1675785000000|2023-02-07 15:50:00|17442.5|17422.5|17493.9|17473.9|17518.9|17498.9|17435.4|17415.4|349
1675785300000|2023-02-07 15:55:00|17493.4|17473.4|17524.4|17504.4|17527.3|17507.3|17490.9|17470.9|359
1675785600000|2023-02-07 16:00:00|17523.4|17503.4|17546.4|17526.4|17551.4|17531.4|17518.9|17498.9|253
1675785900000|2023-02-07 16:05:00|17546.9|17526.9|17558.9|17538.9|17579.4|17559.4|17546.9|17519.8|297
1675786200000|2023-02-07 16:10:00|17558.4|17538.4|17586.4|17566.4|17595.8|17575.8|17558.4|17538.4|372
1675786500000|2023-02-07 16:15:00|17587.3|17567.3|17555.4|17535.4|17608.4|17588.4|17550.4|17530.4|608
1675786800000|2023-02-07 16:20:00|17556.4|17536.4|17542.5|17522.5|17567.9|17547.9|17537.9|17517.9|344
1675787100000|2023-02-07 16:25:00|17542.9|17522.9|17636.9|17616.9|17643.9|17623.9|17542.9|17522.9|540
1675787400000|2023-02-07 16:30:00|17636.4|17616.4|17646.4|17626.4|17669.4|17649.4|17629.4|17609.4|333
1675787700000|2023-02-07 16:35:00|17645.9|17625.9|17640.5|17620.5|17661.9|17641.9|17628|17608|510
1675788000000|2023-02-07 16:40:00|17642.5|17622.5|17678|17658|17680.9|17660.9|17640.5|17620.5|317
1675788300000|2023-02-07 16:45:00|17663|17643|17673|17653|17676.4|17656.4|17657|17628|314
1675788600000|2023-02-07 16:50:00|17675.5|17655.5|17663.9|17643.9|17681.4|17661.4|17663.4|17643.4|700
1675788900000|2023-02-07 16:55:00|17665.9|17645.9|17708.4|17688.4|17738.9|17718.9|17665.9|17645.9|531
1675789200000|2023-02-07 17:00:00|17708|17688|17726.4|17706.4|17731.4|17711.4|17705.9|17685.9|377
1675789500000|2023-02-07 17:05:00|17731.4|17711.4|17730|17710|17759.4|17739.4|17728|17708|470
1675789800000|2023-02-07 17:10:00|17728|17708|17753.9|17733.9|17754.4|17734.4|17717.5|17697.5|566
1675790100000|2023-02-07 17:15:00|17751.9|17731.9|17708|17688|17751.9|17731.9|17708|17688|377
1675790400000|2023-02-07 17:20:00|17705.9|17685.9|17752.3|17732.3|17757.3|17737.3|17668.9|17648.9|2261
1675790700000|2023-02-07 17:25:00|17747.3|17727.3|17700.8|17680.8|17749.8|17729.8|17697.3|17677.3|577
1675791000000|2023-02-07 17:30:00|17700.3|17680.3|17728.3|17708.3|17741.3|17721.3|17698.3|17678.3|164
1675791300000|2023-02-07 17:35:00|17730.8|17710.8|17733.3|17713.3|17738.3|17718.3|17725.8|17705.8|53
1675791600000|2023-02-07 17:40:00|17733.8|17713.8|17743.3|17723.3|17751.3|17731.3|17725.8|17705.8|110
1675791900000|2023-02-07 17:45:00|17748.3|17728.3|17776.3|17756.3|17776.3|17756.3|17748.3|17728.3|255
1675792200000|2023-02-07 17:50:00|17778.3|17758.3|17767.8|17747.8|17778.8|17758.8|17767.8|17747.8|124
1675792500000|2023-02-07 17:55:00|17765.3|17745.3|17765.8|17745.8|17785.8|17765.8|17764.8|17744.8|89
1675792800000|2023-02-07 18:00:00|17766.3|17746.3|17778.3|17758.3|17782.3|17762.3|17756.3|17736.3|106
1675793100000|2023-02-07 18:05:00|17776.3|17756.3|17728.3|17708.3|17783.8|17763.8|17721.3|17701.3|116
1675793400000|2023-02-07 18:10:00|17728.8|17708.8|17753.3|17733.3|17758.3|17738.3|17727.8|17707.8|73
1675793700000|2023-02-07 18:15:00|17755.3|17735.3|17738.3|17718.3|17755.3|17735.3|17731.3|17711.3|62
1675794000000|2023-02-07 18:20:00|17737.8|17717.8|17735.8|17715.8|17738.3|17718.3|17726.3|17706.3|47
1675794300000|2023-02-07 18:25:00|17735.3|17715.3|17740.8|17720.8|17755.8|17735.8|17723.8|17703.8|251
1675847700000|2023-02-08 09:15:00|17752.3|17712.3|17693.9|17673.9|17752.7|17727.3|17693.9|17673.9|82
1675848000000|2023-02-08 09:20:00|17691.8|17671.8|17686.8|17666.8|17699.8|17671.8|17663.4|17643.4|86
1675848300000|2023-02-08 09:25:00|17688.9|17668.9|17678.2|17658.2|17689.3|17669.3|17678.2|17658.2|143
1675848600000|2023-02-08 09:30:00|17680.2|17660.2|17677.7|17657.7|17680.2|17660.2|17675.7|17655.7|19
1675848900000|2023-02-08 09:35:00|17679.8|17659.8|17669.8|17649.8|17680.2|17660.2|17669.8|17649.8|25
1675849200000|2023-02-08 09:40:00|17669.3|17649.3|17674.8|17654.8|17674.8|17654.8|17653.2|17633.2|21
1675849500000|2023-02-08 09:45:00|17675.3|17655.3|17672.8|17652.8|17680.3|17660.3|17672.8|17652.8|15
1675849800000|2023-02-08 09:50:00|17674.8|17654.8|17663.9|17643.9|17677.8|17657.8|17663.9|17643.9|49
1675850100000|2023-02-08 09:55:00|17663|17643|17669.8|17649.8|17669.8|17649.8|17651.4|17631.4|38
1675850400000|2023-02-08 10:00:00|17667.3|17647.3|17656.9|17636.9|17682.3|17652.3|17656.9|17622.3|30
1675850700000|2023-02-08 10:05:00|17659.8|17639.8|17669.4|17649.4|17676.9|17651.9|17659.8|17636.9|15
1675851000000|2023-02-08 10:10:00|17667.3|17647.3|17646.4|17626.4|17667.3|17647.3|17629.4|17609.4|29
1675851300000|2023-02-08 10:15:00|17646.9|17626.9|17655.7|17635.7|17660.3|17640.3|17644.8|17624.8|105
1675851600000|2023-02-08 10:20:00|17657.8|17637.8|17670.3|17650.3|17670.3|17650.3|17655.7|17635.7|9
1675851900000|2023-02-08 10:25:00|17670.7|17650.7|17702.8|17682.8|17702.8|17682.8|17670.3|17650.3|22
1675852200000|2023-02-08 10:30:00|17702.3|17682.3|17737.8|17717.8|17737.8|17717.8|17698.9|17671.9|46
1675852500000|2023-02-08 10:35:00|17738.2|17718.2|17745.3|17725.3|17762.8|17742.8|17737.8|17717.8|113
1675852800000|2023-02-08 10:40:00|17737.8|17717.8|17767.8|17747.8|17771.2|17751.2|17737.8|17717.8|43
1675853100000|2023-02-08 10:45:00|17763.2|17743.2|17717.8|17697.8|17765.7|17743.2|17717.8|17697.8|46
1675853400000|2023-02-08 10:50:00|17717.3|17697.3|17760.7|17740.7|17762.8|17742.8|17717.3|17697.3|83
1675853700000|2023-02-08 10:55:00|17760.3|17740.3|17756.6|17736.6|17766.2|17746.2|17756.6|17736.6|150
1675854000000|2023-02-08 11:00:00|17761.6|17741.6|17761.6|17741.6|17770.7|17745.7|17756.6|17724.6|17
1675854300000|2023-02-08 11:05:00|17764.1|17744.1|17743.7|17723.7|17768.2|17748.2|17743.7|17723.7|34
1675854600000|2023-02-08 11:10:00|17741.2|17721.2|17733.7|17713.7|17741.2|17721.2|17731.2|17711.2|13
1675854900000|2023-02-08 11:15:00|17735.7|17715.7|17731.2|17711.2|17735.7|17715.7|17731.2|17711.2|10
1675855200000|2023-02-08 11:20:00|17730.7|17710.7|17729.1|17709.1|17733.7|17713.7|17726.6|17706.6|11
1675855500000|2023-02-08 11:25:00|17728.7|17708.7|17704.8|17684.8|17728.7|17708.7|17704.8|17684.8|145
1675855800000|2023-02-08 11:30:00|17702.8|17682.8|17685.3|17665.3|17702.8|17682.8|17678.2|17658.2|16
1675856100000|2023-02-08 11:35:00|17677.8|17657.8|17676.9|17656.9|17679.4|17659.4|17674.8|17654.8|228
1675856400000|2023-02-08 11:40:00|17679.4|17659.4|17696.9|17676.9|17709.4|17689.4|17677.3|17657.3|25
1675856700000|2023-02-08 11:45:00|17697.8|17677.8|17698.9|17678.9|17703.9|17683.9|17697.8|17677.8|8
1675857000000|2023-02-08 11:50:00|17699.4|17679.4|17739.8|17719.8|17739.8|17719.8|17699.4|17679.4|32
1675857300000|2023-02-08 11:55:00|17741.9|17721.9|17741.9|17721.9|17746.9|17726.9|17741.9|17721.9|11
1675857600000|2023-02-08 12:00:00|17742.3|17722.3|17739.4|17719.4|17751.9|17731.9|17738.9|17718.9|14
1675857900000|2023-02-08 12:05:00|17741.4|17721.4|17741.9|17721.9|17746|17726|17741.4|17721.4|14
1675858200000|2023-02-08 12:10:00|17742.3|17722.3|17739.4|17719.4|17749.4|17729.4|17739.4|17719.4|29
1675858500000|2023-02-08 12:15:00|17736.9|17716.9|17734.8|17714.8|17743.9|17723.9|17734.8|17714.8|23
1675858800000|2023-02-08 12:20:00|17739.4|17719.4|17704.4|17684.4|17739.4|17719.4|17704.4|17684.4|12
1675859100000|2023-02-08 12:25:00|17702.3|17682.3|17694.8|17674.8|17702.3|17682.3|17694.8|17674.8|13
1675859400000|2023-02-08 12:30:00|17695.3|17675.3|17712.3|17692.3|17713.9|17692.3|17692.3|17672.3|65
1675859700000|2023-02-08 12:35:00|17711.9|17691.9|17704.8|17684.8|17716.4|17696.4|17699.8|17679.8|28
1675860000000|2023-02-08 12:40:00|17707.3|17687.3|17711.9|17691.9|17719.8|17692.3|17706.9|17679.8|30
1675860300000|2023-02-08 12:45:00|17709.8|17689.8|17712.8|17692.8|17727.8|17707.8|17700.3|17680.3|86
1675860600000|2023-02-08 12:50:00|17713.7|17693.7|17735.3|17715.3|17745.7|17725.7|17713.7|17693.7|57
1675860900000|2023-02-08 12:55:00|17737.3|17717.3|17730.7|17710.7|17740.7|17720.7|17725.3|17705.3|18
1675861200000|2023-02-08 13:00:00|17730.3|17710.3|17664.8|17644.8|17738.7|17718.7|17664.8|17644.8|112
1675861500000|2023-02-08 13:05:00|17657.8|17637.8|17682.3|17662.3|17683.7|17663.7|17639.4|17619.4|82
1675861800000|2023-02-08 13:10:00|17684.8|17664.8|17648.7|17628.7|17685.3|17665.3|17647.3|17627.3|269
1675862100000|2023-02-08 13:15:00|17648.2|17628.2|17612.8|17592.8|17661.2|17641.2|17612.3|17592.3|219
1675862400000|2023-02-08 13:20:00|17608.5|17588.5|17580.3|17560.3|17617.8|17597.8|17580.3|17560.3|166
1675862700000|2023-02-08 13:25:00|17578.2|17558.2|17614.8|17594.8|17637.8|17617.8|17578.2|17558.2|81
1675863000000|2023-02-08 13:30:00|17609.6|17589.6|17580.1|17560.1|17609.6|17589.6|17526.9|17506.9|589
1675863300000|2023-02-08 13:35:00|17578.9|17558.9|17586.9|17566.9|17589.4|17569.4|17574.4|17554.4|83
1675863600000|2023-02-08 13:40:00|17587.3|17567.3|17591.4|17571.4|17630.5|17610.5|17587.3|17567.3|560
1675863900000|2023-02-08 13:45:00|17589.8|17569.8|17578.2|17558.2|17593.9|17573.9|17578.2|17558.2|262
1675864200000|2023-02-08 13:50:00|17575.3|17555.3|17546.9|17526.9|17585.3|17565.3|17537.8|17511.6|132
1675864500000|2023-02-08 13:55:00|17547.8|17527.8|17609.6|17589.6|17609.6|17589.6|17529.8|17509.8|456
1675864800000|2023-02-08 14:00:00|17618.7|17598.7|17623.7|17603.7|17629.6|17608.7|17600.7|17580.7|114
1675865100000|2023-02-08 14:05:00|17622.8|17602.8|17624.6|17604.6|17633.2|17613.2|17596.2|17576.2|364
1675865400000|2023-02-08 14:10:00|17622.1|17602.1|17651.2|17631.2|17663.7|17633.7|17613.7|17584.6|67
1675865700000|2023-02-08 14:15:00|17653.2|17633.2|17638.7|17618.7|17671.2|17651.2|17623.2|17603.2|69
1675866000000|2023-02-08 14:20:00|17641.6|17621.6|17623.7|17603.7|17653.7|17633.7|17623.7|17603.7|279
1675866300000|2023-02-08 14:25:00|17625.7|17605.7|17615.3|17595.3|17659.1|17639.1|17615.3|17595.3|84
1675866600000|2023-02-08 14:30:00|17612.8|17592.8|17593.2|17573.2|17636|17610.7|17593.2|17573.2|98
1675866900000|2023-02-08 14:35:00|17595.7|17575.7|17598.2|17578.2|17605.3|17585.3|17585.3|17565.3|92
1675867200000|2023-02-08 14:40:00|17600.3|17580.3|17562.8|17542.8|17600.3|17580.3|17555.3|17535.3|96
1675867500000|2023-02-08 14:45:00|17562.3|17542.3|17522.3|17502.3|17580.3|17560.3|17519.4|17499.4|560
1675867800000|2023-02-08 14:50:00|17519.8|17499.8|17526.9|17506.9|17526.9|17506.9|17498.5|17478.5|278
1675868100000|2023-02-08 14:55:00|17526.4|17506.4|17488.2|17468.2|17526.4|17506.4|17477.3|17457.3|131
1675868400000|2023-02-08 15:00:00|17485.3|17465.3|17501.4|17481.4|17503.5|17483.5|17485.3|17465.3|151
1675868700000|2023-02-08 15:05:00|17499.4|17479.4|17502.3|17482.3|17502.3|17482.3|17478.5|17458.5|114
1675869000000|2023-02-08 15:10:00|17504.4|17484.4|17531.9|17511.9|17539.4|17519.4|17501.9|17481.9|131
1675869300000|2023-02-08 15:15:00|17532.3|17512.3|17523.5|17503.5|17554.4|17534.4|17523.5|17503.5|338
1675869600000|2023-02-08 15:20:00|17521.4|17501.4|17483.5|17463.5|17526.4|17506.4|17480.6|17460.6|155
1675869900000|2023-02-08 15:25:00|17479.4|17459.4|17470.6|17450.6|17479.4|17459.4|17466|17446|192
1675870200000|2023-02-08 15:30:00|17470.1|17450.1|17496.5|17476.5|17506.5|17486.5|17461.4|17441.4|654
1675870500000|2023-02-08 15:35:00|17496.9|17476.9|17565.3|17545.3|17565.3|17545.3|17496.5|17476.5|314
1675870800000|2023-02-08 15:40:00|17562.8|17542.8|17575.3|17555.3|17575.3|17555.3|17545.3|17525.3|167
1675871100000|2023-02-08 15:45:00|17577.8|17557.8|17590.3|17570.3|17592.3|17572.3|17544.8|17524.8|273
1675871400000|2023-02-08 15:50:00|17588.2|17568.2|17606.6|17586.6|17607.1|17587.1|17582.8|17562.8|638
1675871700000|2023-02-08 15:55:00|17606.2|17586.2|17631.8|17611.8|17652.7|17632.7|17599.1|17579.1|2049
1675872000000|2023-02-08 16:00:00|17632.2|17612.2|17642.1|17622.1|17657.9|17637.9|17621.3|17601.3|926
1675872300000|2023-02-08 16:05:00|17641.6|17621.6|17645|17625|17645|17625|17619.1|17599.1|369
1675872600000|2023-02-08 16:10:00|17642.5|17622.5|17594.6|17574.6|17642.5|17622.5|17586.6|17566.6|133
1675872900000|2023-02-08 16:15:00|17594.1|17574.1|17564.6|17544.6|17594.1|17574.1|17562.1|17542.1|157
1675873200000|2023-02-08 16:20:00|17567.1|17547.1|17539.6|17519.6|17567.1|17547.1|17534.6|17514.6|136
1675873500000|2023-02-08 16:25:00|17537.1|17517.1|17506.2|17486.2|17537.1|17517.1|17505.3|17485.3|802
1675873800000|2023-02-08 16:30:00|17505.3|17485.3|17512.9|17492.9|17522.5|17502.5|17478.2|17455.7|651
1675874100000|2023-02-08 16:35:00|17511.6|17491.6|17535.3|17515.3|17535.3|17515.3|17510.7|17490.7|690
1675874400000|2023-02-08 16:40:00|17536.2|17516.2|17533.2|17513.2|17558.7|17529.1|17520.7|17500.7|293
1675874700000|2023-02-08 16:45:00|17531.2|17511.2|17543.2|17523.2|17543.7|17523.7|17531.2|17511.2|136
1675875000000|2023-02-08 16:50:00|17538.2|17518.2|17531.6|17511.6|17540.7|17520.7|17506.2|17486.2|542
1675875300000|2023-02-08 16:55:00|17533.7|17513.7|17533.7|17513.7|17551.2|17531.2|17528.2|17508.2|229
1675875600000|2023-02-08 17:00:00|17536.2|17516.2|17543.7|17523.7|17551.2|17531.2|17536.2|17516.2|347
1675875900000|2023-02-08 17:05:00|17546.2|17526.2|17521.2|17501.2|17546.2|17526.2|17513.7|17493.7|140
1675876200000|2023-02-08 17:10:00|17521.6|17501.6|17515.3|17495.3|17546.2|17526.2|17515.3|17495.3|628
1675876500000|2023-02-08 17:15:00|17517.8|17497.8|17523.7|17503.7|17536.2|17516.2|17517.4|17497.4|371
1675876800000|2023-02-08 17:20:00|17523.2|17503.2|17586.6|17566.6|17605|17585|17509.9|17489.9|2546
1675877100000|2023-02-08 17:25:00|17587.1|17567.1|17657.9|17637.9|17667.9|17647.9|17585|17565|1116
1675877400000|2023-02-08 17:30:00|17658.8|17638.8|17671.6|17651.6|17694.6|17674.6|17658.8|17638.8|366
1675877700000|2023-02-08 17:35:00|17674.1|17654.1|17647.1|17627.1|17674.1|17654.1|17642.5|17622.5|248
1675878000000|2023-02-08 17:40:00|17642.1|17622.1|17629.1|17609.1|17642.1|17622.1|17624.6|17604.6|60
1675878300000|2023-02-08 17:45:00|17629.6|17609.6|17639.6|17619.6|17642.1|17622.1|17629.6|17609.6|45
1675878600000|2023-02-08 17:50:00|17640|17620|17627.5|17607.5|17642.1|17622.1|17627.5|17607.5|51
1675878900000|2023-02-08 17:55:00|17627.1|17607.1|17619.6|17599.6|17627.1|17607.1|17612.1|17592.1|117
1675879200000|2023-02-08 18:00:00|17619.1|17599.1|17624.1|17604.1|17629.1|17609.1|17617.1|17597.1|41
1675879500000|2023-02-08 18:05:00|17624.6|17604.6|17632.5|17612.5|17632.5|17612.5|17617.5|17597.5|31
1675879800000|2023-02-08 18:10:00|17634.6|17614.6|17611.6|17591.6|17642.9|17622.9|17611.6|17591.6|104
1675880100000|2023-02-08 18:15:00|17609.6|17589.6|17606.6|17586.6|17616.6|17596.6|17606.6|17586.6|143
1675880400000|2023-02-08 18:20:00|17604.6|17584.6|17635|17615|17635|17615|17604.6|17584.6|74
1675880700000|2023-02-08 18:25:00|17634.6|17614.6|17637.1|17617.1|17657.8|17632.5|17594.6|17574.6|367
1675934100000|2023-02-09 09:15:00|17599.2|17579.2|17684.6|17664.6|17694.6|17674.6|17594.2|17574.2|372
1675934400000|2023-02-09 09:20:00|17684.2|17664.2|17687.1|17667.1|17687.5|17667.5|17666.3|17646.3|51
1675934700000|2023-02-09 09:25:00|17685|17665|17647.1|17607.1|17687.5|17667.5|17647.1|17607.1|44
1675935000000|2023-02-09 09:30:00|17636.7|17616.7|17628|17608|17647.1|17621.7|17628|17607.1|27
1675935300000|2023-02-09 09:35:00|17625.9|17605.9|17623|17603|17625.9|17605.9|17623|17603|18
1675935600000|2023-02-09 09:40:00|17617.1|17597.1|17635.9|17595.9|17640.5|17620.5|17592.5|17563|241
1675935900000|2023-02-09 09:45:00|17638|17598|17620.9|17600.9|17640|17617.5|17620.5|17591.3|12
1675936200000|2023-02-09 09:50:00|17620.5|17600.5|17648|17628|17648.4|17628.4|17620.5|17600.5|14
1675936500000|2023-02-09 09:55:00|17650.5|17630.5|17670|17650|17674.2|17654.2|17643|17623|13
1675936800000|2023-02-09 10:00:00|17667.5|17647.5|17665|17645|17680.9|17660.5|17665|17640.9|11
1675937100000|2023-02-09 10:05:00|17664.6|17644.6|17668|17648|17668.4|17648.4|17658|17638|8
1675937400000|2023-02-09 10:10:00|17665|17645|17640|17620|17665|17645|17633.4|17613.4|14
1675937700000|2023-02-09 10:15:00|17639.6|17619.6|17641.7|17621.7|17642.5|17622.5|17637.1|17617.1|19
1675938000000|2023-02-09 10:20:00|17642.1|17622.1|17646.7|17626.7|17657.1|17629.6|17642.1|17617.1|10
1675938300000|2023-02-09 10:25:00|17647.1|17627.1|17647.1|17627.1|17649.2|17629.2|17647.1|17627.1|5
1675938600000|2023-02-09 10:30:00|17649.6|17629.6|17658.8|17638.8|17664.6|17644.6|17649.6|17629.6|61
1675938900000|2023-02-09 10:35:00|17652.1|17632.1|17655|17635|17655|17635|17643.4|17623.4|153
1675939200000|2023-02-09 10:40:00|17652.9|17632.9|17672.9|17652.9|17672.9|17652.9|17652.9|17628.4|23
1675939500000|2023-02-09 10:45:00|17675.4|17655.4|17678.4|17658.4|17683.4|17663.4|17675.4|17655.4|11
1675939800000|2023-02-09 10:50:00|17677.5|17657.5|17680.4|17660.4|17680.8|17660.8|17672.5|17652.5|9
1675940100000|2023-02-09 10:55:00|17680|17660|17650.4|17630.4|17680|17660|17647.9|17622.5|24
1675940400000|2023-02-09 11:00:00|17652.5|17632.5|17645.4|17625.4|17655|17635|17643.3|17623.3|16
1675940700000|2023-02-09 11:05:00|17642.9|17622.9|17612.9|17592.9|17651.7|17622.9|17608.3|17588.3|19
1675941000000|2023-02-09 11:10:00|17612.5|17592.5|17602.5|17582.5|17612.5|17592.5|17602.5|17582.5|45
1675941300000|2023-02-09 11:15:00|17605|17585|17612.1|17592.1|17612.5|17592.5|17605|17585|14
1675941600000|2023-02-09 11:20:00|17607.5|17587.5|17602.1|17582.1|17607.5|17587.5|17602.1|17582.1|8
1675941900000|2023-02-09 11:25:00|17590|17570|17585|17565|17590|17570|17584.6|17564.6|267
1675942200000|2023-02-09 11:30:00|17587.5|17567.5|17647.1|17627.1|17652.5|17632.5|17587.5|17567.5|20
1675942500000|2023-02-09 11:35:00|17646.7|17626.7|17621.7|17601.7|17646.7|17626.7|17617.5|17597.5|24
1675942800000|2023-02-09 11:40:00|17617.1|17597.1|17605|17585|17619.6|17597.1|17602.1|17577.5|5
1675943100000|2023-02-09 11:45:00|17605.4|17585.4|17595|17575|17605.4|17585.4|17584.6|17564.6|21
1675943400000|2023-02-09 11:50:00|17603.7|17563.7|17582.1|17562.1|17603.7|17568.7|17577.1|17557.1|249
1675943700000|2023-02-09 11:55:00|17584.6|17564.6|17557.5|17537.5|17584.6|17564.6|17557.5|17537.5|26
1675944000000|2023-02-09 12:00:00|17562.1|17542.1|17571.7|17551.7|17571.7|17551.7|17557.5|17537.5|55
1675944300000|2023-02-09 12:05:00|17571.2|17551.2|17580.4|17560.4|17585|17565|17569.2|17549.2|13
1675944600000|2023-02-09 12:10:00|17578.3|17558.3|17542.1|17522.1|17584.6|17564.6|17539.6|17519.6|28
1675944900000|2023-02-09 12:15:00|17544.2|17524.2|17525.4|17505.4|17546.7|17526.7|17525|17505|54
1675945200000|2023-02-09 12:20:00|17527.5|17507.5|17527.5|17507.5|17534.6|17514.6|17519.6|17499.6|202
1675945500000|2023-02-09 12:25:00|17532.1|17512.1|17527.9|17507.9|17545|17525|17519.2|17499.2|137
1675945800000|2023-02-09 12:30:00|17531.2|17511.2|17519.6|17499.6|17533.3|17513.3|17519.6|17499.6|80
1675946100000|2023-02-09 12:35:00|17519.2|17499.2|17489.6|17469.6|17519.2|17499.2|17486.7|17466.7|31
1675946400000|2023-02-09 12:40:00|17490|17470|17507.1|17487.1|17507.1|17487.1|17472.1|17452.1|74
1675946700000|2023-02-09 12:45:00|17502.1|17482.1|17504.6|17484.6|17507.1|17487.1|17497.5|17477.5|31
1675947000000|2023-02-09 12:50:00|17505|17485|17474.2|17454.2|17505|17485|17474.2|17454.2|50
1675947300000|2023-02-09 12:55:00|17475|17455|17489.2|17469.2|17489.2|17469.2|17472.1|17452.1|65
1675947600000|2023-02-09 13:00:00|17486.7|17466.7|17424.6|17404.6|17490|17470|17405|17385|251
1675947900000|2023-02-09 13:05:00|17420|17400|17415.4|17395.4|17429.6|17407.5|17354.2|17333.3|208
1675948200000|2023-02-09 13:10:00|17417.5|17397.5|17380|17360|17422.1|17402.1|17380|17360|68
1675948500000|2023-02-09 13:15:00|17375.8|17355.8|17397.5|17377.5|17405.4|17377.5|17369.6|17349.6|97
1675948800000|2023-02-09 13:20:00|17394.2|17374.2|17377.5|17357.5|17399.2|17379.2|17362.5|17342.5|93
1675949100000|2023-02-09 13:25:00|17375.4|17355.4|17405.4|17385.4|17407.1|17387.1|17375.4|17355.4|75
1675949400000|2023-02-09 13:30:00|17398.3|17378.3|17362.1|17342.1|17398.3|17378.3|17342.1|17322.1|146
1675949700000|2023-02-09 13:35:00|17362.5|17342.5|17425|17405|17479.6|17459.6|17362.1|17342.1|160
1675950000000|2023-02-09 13:40:00|17425.4|17405.4|17408.3|17388.3|17430|17410|17408.3|17388.3|329
1675950300000|2023-02-09 13:45:00|17406.3|17386.3|17451.3|17431.3|17454.2|17433.8|17398.3|17378.3|280
1675950600000|2023-02-09 13:50:00|17450.8|17430.8|17458.3|17438.3|17458.3|17438.3|17434.6|17414.6|144
1675950900000|2023-02-09 13:55:00|17458.8|17438.8|17506.3|17486.3|17515|17495|17458.8|17438.8|72
1675951200000|2023-02-09 14:00:00|17504.2|17484.2|17445.4|17425.4|17504.2|17484.2|17420|17400|312
1675951500000|2023-02-09 14:05:00|17446.7|17426.7|17394.6|17374.6|17446.7|17426.7|17379.2|17359.2|317
1675951800000|2023-02-09 14:10:00|17396.7|17376.7|17398.7|17378.7|17407.9|17387.9|17390.8|17370.8|199
1675952100000|2023-02-09 14:15:00|17397.9|17377.9|17346.7|17326.7|17397.9|17377.9|17346.2|17326.2|140
1675952400000|2023-02-09 14:20:00|17344.6|17324.6|17370|17350|17378.3|17358.3|17344.2|17324.2|128
1675952700000|2023-02-09 14:25:00|17369.6|17349.6|17378.8|17358.8|17378.8|17358.8|17330.4|17310.4|317
1675953000000|2023-02-09 14:30:00|17380.8|17360.8|17320.8|17300.8|17380.8|17360.8|17295.8|17275.8|276
1675953300000|2023-02-09 14:35:00|17321.3|17301.3|17286.3|17266.3|17323.3|17303.3|17271.3|17251.3|203
1675953600000|2023-02-09 14:40:00|17283.8|17263.8|17280.8|17260.8|17283.8|17263.8|17233.8|17213.8|218
1675953900000|2023-02-09 14:45:00|17281.3|17261.3|17257.5|17237.5|17281.7|17261.7|17216.7|17196.7|409
1675954200000|2023-02-09 14:50:00|17259.6|17239.6|17257.1|17237.1|17318.8|17298.8|17257.1|17237.1|179
1675954500000|2023-02-09 14:55:00|17259.2|17239.2|17246.7|17226.7|17276.7|17256.7|17245.8|17225.8|145
1675954800000|2023-02-09 15:00:00|17245.8|17225.8|17278.8|17258.8|17288.8|17258.8|17236.7|17216.7|138
1675955100000|2023-02-09 15:05:00|17279.2|17259.2|17272.5|17252.5|17294.2|17274.2|17272.5|17252.5|142
1675955400000|2023-02-09 15:10:00|17270.4|17250.4|17281.7|17261.7|17294.2|17274.2|17269.6|17249.6|509
1675955700000|2023-02-09 15:15:00|17279.6|17259.6|17280|17260|17300|17280|17277.9|17257.9|324
1675956000000|2023-02-09 15:20:00|17277.5|17257.5|17274.6|17254.6|17277.5|17257.5|17232.1|17212.1|252
1675956300000|2023-02-09 15:25:00|17276.7|17256.7|17299.2|17279.2|17302.5|17282.5|17271.7|17248.8|179
1675956600000|2023-02-09 15:30:00|17297.1|17277.1|17301.3|17281.3|17318.8|17298.8|17291.3|17271.3|204
1675956900000|2023-02-09 15:35:00|17298.8|17278.8|17293.3|17273.3|17308.3|17288.3|17285.8|17265.8|79
1675957200000|2023-02-09 15:40:00|17292.9|17272.9|17321.3|17301.3|17321.3|17301.3|17271.7|17251.7|122
1675957500000|2023-02-09 15:45:00|17320.8|17300.8|17308.3|17288.3|17323.3|17303.3|17293.8|17273.8|406
1675957800000|2023-02-09 15:50:00|17310.8|17290.8|17300.8|17280.8|17313.3|17293.3|17293.3|17268.3|204
1675958100000|2023-02-09 15:55:00|17303.3|17283.3|17335|17315|17340|17320|17295|17275|538
1675958400000|2023-02-09 16:00:00|17337.5|17317.5|17322.9|17302.9|17342.5|17322.5|17318.3|17298.3|91
1675958700000|2023-02-09 16:05:00|17327.1|17307.1|17351.7|17331.7|17351.7|17331.7|17310.4|17290.4|303
1675959000000|2023-02-09 16:10:00|17351.3|17331.3|17376.7|17356.7|17381.3|17361.3|17351.3|17331.3|136
1675959300000|2023-02-09 16:15:00|17381.3|17361.3|17366.7|17346.7|17395.8|17375.8|17365.8|17345.8|321
1675959600000|2023-02-09 16:20:00|17368.8|17348.8|17353.3|17333.3|17368.8|17348.8|17341.3|17321.3|292
1675959900000|2023-02-09 16:25:00|17352.9|17332.9|17363.8|17343.8|17369.2|17343.8|17350.8|17329.2|91
1675960200000|2023-02-09 16:30:00|17362.9|17342.9|17371.7|17351.7|17377.9|17357.9|17343.3|17323.3|1023
1675960500000|2023-02-09 16:35:00|17374.2|17354.2|17412.5|17392.5|17412.5|17392.5|17366.7|17346.7|211
1675960800000|2023-02-09 16:40:00|17414.6|17394.6|17459.6|17439.6|17459.6|17439.6|17409.6|17389.6|160
1675961100000|2023-02-09 16:45:00|17461.7|17441.7|17416.3|17396.3|17464.2|17444.2|17409.2|17387.1|226
1675961400000|2023-02-09 16:50:00|17417.5|17397.5|17372.5|17352.5|17421.7|17401.7|17369.6|17349.6|449
1675961700000|2023-02-09 16:55:00|17372.9|17352.9|17372.5|17352.5|17372.9|17352.9|17350|17330|232
1675962000000|2023-02-09 17:00:00|17375|17355|17370|17350|17385.4|17365.4|17367.5|17347.5|108
1675962300000|2023-02-09 17:05:00|17375.4|17355.4|17422.1|17402.1|17422.1|17402.1|17375.4|17355.4|173
1675962600000|2023-02-09 17:10:00|17424.6|17404.6|17430|17410|17440|17420|17424.6|17404.6|105
1675962900000|2023-02-09 17:15:00|17427.5|17407.5|17390.4|17370.4|17427.9|17407.9|17380.8|17360.8|142
1675963200000|2023-02-09 17:20:00|17390|17370|17395.4|17375.4|17402.9|17382.9|17364.2|17344.2|2319
1675963500000|2023-02-09 17:25:00|17395.8|17375.8|17420.8|17400.8|17422.5|17402.5|17395.8|17375.8|1353
1675963800000|2023-02-09 17:30:00|17422.9|17402.9|17418.3|17398.3|17433.3|17413.3|17418.3|17398.3|73
1675964100000|2023-02-09 17:35:00|17416.2|17396.2|17418.3|17398.3|17418.3|17398.3|17415.8|17395.8|24
1675964400000|2023-02-09 17:40:00|17418.7|17398.7|17430|17410|17430|17410|17418.3|17398.3|304
1675964700000|2023-02-09 17:45:00|17430.4|17410.4|17427.9|17407.9|17433.3|17413.3|17425.4|17405.4|34
1675965000000|2023-02-09 17:50:00|17425.8|17405.8|17418.3|17398.3|17430|17410|17418.3|17398.3|36
1675965300000|2023-02-09 17:55:00|17420.4|17400.4|17430.8|17410.8|17430.8|17410.8|17415.4|17395.4|77
1675965600000|2023-02-09 18:00:00|17428.3|17408.3|17445|17425|17450|17430|17428.3|17408.3|38
1675965900000|2023-02-09 18:05:00|17444.6|17424.6|17440|17420|17445|17425|17437.9|17417.9|9
1675966200000|2023-02-09 18:10:00|17440.4|17420.4|17445|17425|17447.9|17427.9|17440.4|17420.4|20
1675966500000|2023-02-09 18:15:00|17442.9|17422.9|17447.5|17427.5|17447.5|17427.5|17442.9|17422.9|24
1675966800000|2023-02-09 18:20:00|17450|17430|17445.4|17425.4|17450|17430|17445|17425|48
1675967100000|2023-02-09 18:25:00|17445|17425|17460.8|17440.8|17463.3|17443.3|17445|17420.4|124
1676020500000|2023-02-10 09:15:00|17438.3|17418.3|17462.5|17422.5|17469.2|17437.9|17430|17397.5|164
1676020800000|2023-02-10 09:20:00|17455|17435|17452.1|17432.1|17464.6|17437.1|17450|17419.6|19
1676021100000|2023-02-10 09:25:00|17456.7|17436.7|17464.6|17424.6|17464.6|17442.1|17456.7|17424.6|12
1676021400000|2023-02-10 09:30:00|17462.5|17422.5|17452.1|17432.1|17464.6|17434.2|17449.2|17417.5|28
1676021700000|2023-02-10 09:35:00|17447.5|17427.5|17455|17435|17455|17435|17447.5|17427.5|22
1676022000000|2023-02-10 09:40:00|17454.6|17434.6|17446.7|17426.7|17454.6|17434.6|17444.2|17424.2|31
1676022300000|2023-02-10 09:45:00|17447.5|17427.5|17450.1|17430.1|17452.6|17432.6|17422.9|17402.9|258
1676022600000|2023-02-10 09:50:00|17452.1|17432.1|17457.5|17437.5|17457.5|17437.5|17452.1|17432.1|46
1676022900000|2023-02-10 09:55:00|17455.4|17435.4|17454.2|17434.2|17456.7|17436.7|17452.1|17432.1|22
1676023200000|2023-02-10 10:00:00|17452.1|17432.1|17457.1|17437.1|17462.1|17442.1|17452.1|17432.1|18
1676023500000|2023-02-10 10:05:00|17456.7|17436.7|17439.2|17419.2|17456.7|17436.7|17437.1|17417.1|8
1676023800000|2023-02-10 10:10:00|17442.1|17422.1|17447.1|17427.1|17454.6|17434.2|17442.1|17412.5|6
1676024100000|2023-02-10 10:15:00|17449.6|17429.6|17449.6|17429.6|17449.6|17429.6|17449.6|17429.6|6
1676024400000|2023-02-10 10:20:00|17451.7|17431.7|17497.1|17477.1|17497.1|17477.1|17449.6|17429.6|11
1676024700000|2023-02-10 10:25:00|17494.6|17474.6|17504.2|17484.2|17506.7|17486.7|17492.1|17472.1|20
1676025000000|2023-02-10 10:30:00|17504.6|17484.6|17502.1|17482.1|17506.7|17486.7|17499.2|17479.2|33
1676025300000|2023-02-10 10:35:00|17501.7|17481.7|17487.1|17467.1|17504.2|17484.2|17480|17460|9
1676025600000|2023-02-10 10:40:00|17486.7|17466.7|17479.6|17459.6|17487.1|17467.1|17477.1|17457.1|36
1676025900000|2023-02-10 10:45:00|17481.7|17461.7|17481.7|17461.7|17483.8|17463.8|17479.6|17459.6|2
1676026200000|2023-02-10 10:50:00|17483.8|17463.8|17466.7|17446.7|17483.8|17463.8|17456.7|17436.7|28
1676026500000|2023-02-10 10:55:00|17464.6|17444.6|17467.1|17447.1|17476.7|17456.7|17464.6|17444.6|11
1676026800000|2023-02-10 11:00:00|17469.2|17449.2|17469.2|17449.2|17474.6|17454.6|17469.2|17449.2|16
1676027100000|2023-02-10 11:05:00|17466.7|17446.7|17464.2|17444.2|17466.7|17446.7|17464.2|17444.2|6
1676027400000|2023-02-10 11:10:00|17460|17440|17464.6|17444.6|17471.3|17451.3|17440|17420|22
1676027700000|2023-02-10 11:15:00|17469.6|17449.6|17474.6|17454.6|17482.5|17462.5|17469.6|17449.6|24
1676028000000|2023-02-10 11:20:00|17475.4|17455.4|17484.6|17464.6|17484.6|17464.6|17475.4|17455.4|10
1676028300000|2023-02-10 11:25:00|17482.5|17462.5|17483.8|17463.8|17484.6|17464.6|17480.4|17460.4|202
1676028600000|2023-02-10 11:30:00|17484.2|17464.2|17487.5|17467.5|17487.5|17467.5|17484.2|17464.2|119
1676028900000|2023-02-10 11:35:00|17489.6|17469.6|17530.5|17510.5|17547.1|17527.1|17487.5|17467.5|90
1676029200000|2023-02-10 11:40:00|17528.4|17508.4|17539.2|17519.2|17539.2|17519.2|17519.2|17499.2|89
1676029500000|2023-02-10 11:45:00|17538.8|17518.8|17529.6|17509.6|17545.4|17525.4|17529.2|17509.2|103
1676029800000|2023-02-10 11:50:00|17529.2|17509.2|17539.2|17519.2|17541.7|17521.7|17529.2|17509.2|32
1676030100000|2023-02-10 11:55:00|17538.8|17518.8|17528.8|17508.8|17541.7|17521.7|17518.8|17480.4|81
1676030400000|2023-02-10 12:00:00|17529.2|17509.2|17548.4|17528.4|17555.9|17535.9|17529.2|17509.2|30
1676030700000|2023-02-10 12:05:00|17545.9|17525.9|17540.9|17520.9|17560.9|17540.9|17538.4|17518.4|72
1676031000000|2023-02-10 12:10:00|17538.8|17518.8|17536.3|17516.3|17546.3|17526.3|17528.4|17508.4|40
1676031300000|2023-02-10 12:15:00|17536.7|17516.7|17553.4|17533.4|17556.7|17533.8|17536.7|17516.7|6
1676031600000|2023-02-10 12:20:00|17551.3|17531.3|17559.2|17539.2|17559.2|17539.2|17544.6|17524.6|131
1676031900000|2023-02-10 12:25:00|17559.6|17539.6|17532.5|17512.5|17561.7|17541.7|17525|17505|29
1676032200000|2023-02-10 12:30:00|17537.1|17517.1|17534.2|17514.2|17537.1|17517.1|17534.2|17514.2|9
1676032500000|2023-02-10 12:35:00|17531.7|17511.7|17509.2|17489.2|17531.7|17511.7|17492.9|17472.9|133
1676032800000|2023-02-10 12:40:00|17501.7|17481.7|17499.6|17479.6|17504.6|17484.6|17487.1|17467.1|205
1676033100000|2023-02-10 12:45:00|17499.2|17479.2|17480|17460|17501.7|17481.7|17469.6|17449.6|33
1676033400000|2023-02-10 12:50:00|17479.6|17459.6|17464.2|17444.2|17489.6|17466.7|17464.2|17444.2|25
1676033700000|2023-02-10 12:55:00|17460|17440|17457.1|17437.1|17467.5|17447.5|17454.6|17434.6|49
1676034000000|2023-02-10 13:00:00|17457.5|17437.5|17487.5|17467.5|17487.5|17467.5|17437.1|17417.1|82
1676034300000|2023-02-10 13:05:00|17487.1|17467.1|17492.1|17472.1|17511.7|17491.7|17482.5|17462.5|58
1676034600000|2023-02-10 13:10:00|17494.6|17474.6|17490.4|17470.4|17501.3|17481.3|17472.1|17452.1|119
1676034900000|2023-02-10 13:15:00|17491.2|17471.2|17505.8|17485.8|17510.4|17490.4|17491.2|17471.2|45
1676035200000|2023-02-10 13:20:00|17505.4|17485.4|17497.5|17477.5|17510.4|17490.4|17485.8|17465.8|61
1676035500000|2023-02-10 13:25:00|17497.9|17477.9|17457.9|17437.9|17497.9|17477.9|17440.8|17420.8|80
1676035800000|2023-02-10 13:30:00|17457.1|17437.1|17452.5|17432.5|17461.7|17437.1|17407.9|17387.9|118
1676036100000|2023-02-10 13:35:00|17452.9|17432.9|17488.3|17468.3|17488.3|17468.3|17452.9|17432.9|57
1676036400000|2023-02-10 13:40:00|17489.1|17469.1|17500|17480|17502.9|17482.9|17489.1|17469.1|55
1676036700000|2023-02-10 13:45:00|17502.5|17482.5|17509.1|17489.1|17511.2|17491.2|17493.7|17473.7|352
1676037000000|2023-02-10 13:50:00|17511.2|17491.2|17520.8|17500.8|17525.8|17505.8|17491.2|17471.2|49
1676037300000|2023-02-10 13:55:00|17521.2|17501.2|17566.2|17546.2|17568.3|17548.3|17518.7|17498.7|486
1676037600000|2023-02-10 14:00:00|17564.1|17544.1|17550.8|17530.8|17576.2|17556.2|17545.4|17525.4|377
1676037900000|2023-02-10 14:05:00|17553.3|17533.3|17566.2|17546.2|17573.3|17551.2|17546.2|17526.2|205
1676038200000|2023-02-10 14:10:00|17565.8|17545.8|17510.8|17490.8|17565.8|17545.8|17506.2|17486.2|663
1676038500000|2023-02-10 14:15:00|17511.2|17491.2|17549.1|17529.1|17549.1|17529.1|17511.2|17491.2|200
1676038800000|2023-02-10 14:20:00|17548.7|17528.7|17513.7|17493.7|17555.8|17535.8|17513.7|17493.7|77
1676039100000|2023-02-10 14:25:00|17515.8|17495.8|17520.4|17500.4|17534.1|17514.1|17513.3|17493.3|67
1676039400000|2023-02-10 14:30:00|17520|17500|17505.4|17485.4|17520.4|17500.4|17505.4|17485.4|242
1676039700000|2023-02-10 14:35:00|17507.5|17487.5|17507.5|17487.5|17525|17505|17490.4|17470.4|254
1676040000000|2023-02-10 14:40:00|17502.5|17482.5|17474.6|17454.6|17502.5|17482.5|17474.6|17454.6|406
1676040300000|2023-02-10 14:45:00|17472.5|17452.5|17519.6|17499.6|17525.4|17505.4|17467.1|17447.1|295
1676040600000|2023-02-10 14:50:00|17525.4|17505.4|17480|17460|17532.1|17512.1|17480|17460|186
1676040900000|2023-02-10 14:55:00|17479.6|17459.6|17512.1|17492.1|17512.1|17492.1|17470|17450|105
1676041200000|2023-02-10 15:00:00|17509.6|17489.6|17509.6|17489.6|17514.6|17494.6|17494.6|17474.6|196
1676041500000|2023-02-10 15:05:00|17510.4|17490.4|17531.7|17511.7|17532.1|17512.1|17507.1|17487.1|123
1676041800000|2023-02-10 15:10:00|17529.2|17509.2|17545.8|17525.8|17552.9|17532.9|17529.2|17509.2|203
1676042100000|2023-02-10 15:15:00|17540.8|17520.8|17550|17530|17565|17545|17540.8|17520.8|74
1676042400000|2023-02-10 15:20:00|17552.5|17532.5|17581.6|17561.6|17588.3|17568.3|17547.5|17527.5|1349
1676042700000|2023-02-10 15:25:00|17582.3|17562.3|17601.6|17581.6|17607|17587|17574.1|17554.1|292
1676043000000|2023-02-10 15:30:00|17602|17582|17566.6|17546.6|17619.1|17599.1|17564.5|17544.5|300
1676043300000|2023-02-10 15:35:00|17569.1|17549.1|17589.1|17569.1|17591.6|17571.6|17567|17547|102
1676043600000|2023-02-10 15:40:00|17591.6|17571.6|17650.2|17630.2|17659.5|17639.5|17591.6|17571.6|330
1676043900000|2023-02-10 15:45:00|17652.3|17632.3|17663.7|17643.7|17679.1|17659.1|17646.2|17626.2|701
1676044200000|2023-02-10 15:50:00|17661.2|17641.2|17655.4|17635.4|17662.9|17642.9|17643.7|17623.7|537
1676044500000|2023-02-10 15:55:00|17656.2|17636.2|17673.3|17653.3|17685.4|17665.4|17656.2|17636.2|157
1676044800000|2023-02-10 16:00:00|17671.2|17651.2|17663.7|17643.7|17710.8|17690.8|17661.6|17641.6|198
1676045100000|2023-02-10 16:05:00|17661.6|17641.6|17658.3|17638.3|17671.2|17651.2|17658.3|17638.3|778
1676045400000|2023-02-10 16:10:00|17660.4|17640.4|17640.4|17620.4|17660.8|17640.8|17620.4|17600.4|129
1676045700000|2023-02-10 16:15:00|17642.5|17622.5|17664.1|17644.1|17681.2|17661.2|17642.5|17622.5|382
1676046000000|2023-02-10 16:20:00|17666.2|17646.2|17628.7|17608.7|17666.2|17646.2|17628.7|17608.7|95
1676046300000|2023-02-10 16:25:00|17626.6|17606.6|17650.8|17630.8|17681.6|17661.6|17621.2|17601.2|934
1676046600000|2023-02-10 16:30:00|17651.2|17631.2|17620.8|17600.8|17656.2|17636.2|17616.6|17596.6|84
1676046900000|2023-02-10 16:35:00|17618.7|17598.7|17628.7|17608.7|17628.7|17608.7|17616.6|17596.6|151
1676047200000|2023-02-10 16:40:00|17626.6|17606.6|17591.2|17571.2|17630.8|17610.8|17584.1|17564.1|135
1676047500000|2023-02-10 16:45:00|17590.8|17570.8|17553.7|17533.7|17591.2|17571.2|17548.7|17528.7|234
1676047800000|2023-02-10 16:50:00|17551.6|17531.6|17544.4|17524.4|17553.7|17533.7|17543.3|17523.3|88
1676048100000|2023-02-10 16:55:00|17544.8|17524.8|17516.6|17496.6|17551.2|17531.2|17500|17480|1260
1676048400000|2023-02-10 17:00:00|17518.7|17498.7|17493.3|17473.3|17520.8|17500.8|17482.5|17462.5|877
1676048700000|2023-02-10 17:05:00|17495.4|17475.4|17468.7|17448.7|17500|17480|17460.8|17440.8|552
1676049000000|2023-02-10 17:10:00|17472.9|17452.9|17475.4|17455.4|17480.4|17460.4|17467.5|17447.5|118
1676049300000|2023-02-10 17:15:00|17477.5|17457.5|17452.5|17432.5|17487.5|17467.5|17452.5|17432.5|219
1676049600000|2023-02-10 17:20:00|17452.1|17432.1|17503.7|17483.7|17506.2|17486.2|17430|17410|3042
1676049900000|2023-02-10 17:25:00|17505.8|17485.8|17511.6|17491.6|17514.1|17494.1|17500.8|17480.8|761
1676050200000|2023-02-10 17:30:00|17511.9|17491.9|17521.9|17501.9|17524.1|17504.1|17511.9|17491.9|114
1676050500000|2023-02-10 17:35:00|17521.6|17501.6|17524.4|17504.4|17524.4|17504.4|17514.4|17494.4|207
1676050800000|2023-02-10 17:40:00|17524.1|17504.1|17551.6|17531.6|17564.1|17534.8|17524.1|17504.1|330
1676051100000|2023-02-10 17:45:00|17551.2|17531.2|17541.2|17521.2|17551.2|17531.2|17539.1|17519.1|24
1676051400000|2023-02-10 17:50:00|17541.6|17521.6|17536.6|17516.6|17543.3|17523.3|17531.2|17511.2|67
1676051700000|2023-02-10 17:55:00|17533.7|17513.7|17530.8|17510.8|17535.8|17515.8|17528.3|17508.3|86
1676052000000|2023-02-10 18:00:00|17531.2|17511.2|17511.2|17491.2|17531.2|17511.2|17511.2|17491.2|119
1676052300000|2023-02-10 18:05:00|17511.6|17491.6|17514.1|17494.1|17514.1|17494.1|17511.6|17491.6|91
1676052600000|2023-02-10 18:10:00|17513.7|17493.7|17500.8|17480.8|17513.7|17493.7|17491.6|17471.6|49
1676052900000|2023-02-10 18:15:00|17501.2|17481.2|17494.4|17474.4|17501.6|17481.6|17494.1|17474.1|36
1676053200000|2023-02-10 18:20:00|17496.6|17476.6|17498.7|17478.7|17499.1|17479.1|17494.1|17474.1|59
1676053500000|2023-02-10 18:25:00|17499.1|17479.1|17498.7|17478.7|17501.6|17481.6|17496.2|17476.2|392
1676279700000|2023-02-13 09:15:00|17503.8|17463.8|17458.8|17418.8|17509.4|17489.4|17434.1|17406.6|98
1676280000000|2023-02-13 09:20:00|17448.5|17428.5|17428.5|17408.5|17448.5|17428.5|17403.2|17383.2|72
1676280300000|2023-02-13 09:25:00|17424.1|17404.1|17441.6|17421.6|17441.6|17421.6|17424.1|17393.8|12
1676280600000|2023-02-13 09:30:00|17443.8|17423.8|17446.3|17426.3|17446.3|17426.3|17441.3|17421.3|23
1676280900000|2023-02-13 09:35:00|17446|17426|17458.5|17438.5|17461|17441|17443.5|17423.5|51
1676281200000|2023-02-13 09:40:00|17456|17436|17463.1|17443.1|17463.8|17443.8|17456|17436|20
1676281500000|2023-02-13 09:45:00|17461|17441|17466.6|17446.6|17466.6|17446.6|17456.6|17436.6|67
1676281800000|2023-02-13 09:50:00|17466.9|17446.9|17475.9|17435.9|17475.9|17449.1|17466.6|17435.9|48
1676282100000|2023-02-13 09:55:00|17471.6|17431.6|17459.1|17439.1|17471.6|17439.1|17449.1|17427.2|18
1676282400000|2023-02-13 10:00:00|17459.4|17439.4|17523.8|17503.8|17529.1|17509.1|17459.4|17439.4|178
1676282700000|2023-02-13 10:05:00|17521.6|17501.6|17521.6|17501.6|17524.1|17504.1|17516.3|17496.3|14
1676283000000|2023-02-13 10:10:00|17521.9|17501.9|17518.8|17498.8|17524.1|17504.1|17518.1|17498.1|113
1676283300000|2023-02-13 10:15:00|17528.1|17488.1|17521.6|17501.6|17528.1|17503.4|17513.8|17483.8|25
1676283600000|2023-02-13 10:20:00|17521.3|17501.3|17524.1|17504.1|17526.3|17506.3|17521.3|17501.3|41
1676283900000|2023-02-13 10:25:00|17523.8|17503.8|17519.1|17499.1|17524.1|17504.1|17518.8|17498.8|26
1676284200000|2023-02-13 10:30:00|17518.8|17498.8|17462.5|17442.5|17518.8|17498.8|17462.5|17442.5|321
1676284500000|2023-02-13 10:35:00|17454.4|17434.4|17442.5|17422.5|17454.4|17434.4|17429.7|17409.7|208
1676284800000|2023-02-13 10:40:00|17439.7|17419.7|17434.7|17414.7|17445|17419.7|17417.5|17397.5|7
1676285100000|2023-02-13 10:45:00|17430.3|17410.3|17420|17400|17430.3|17410.3|17420|17400|19
1676285400000|2023-02-13 10:50:00|17419.7|17399.7|17429.1|17409.1|17434.4|17414.4|17417.5|17397.5|63
1676285700000|2023-02-13 10:55:00|17431.6|17411.6|17424.1|17404.1|17431.6|17411.6|17424.1|17404.1|11
1676286000000|2023-02-13 11:00:00|17421.9|17401.9|17424.1|17404.1|17424.4|17404.4|17419.1|17399.1|9
1676286300000|2023-02-13 11:05:00|17424.4|17404.4|17429.1|17409.1|17431.6|17411.6|17424.4|17404.4|8
1676286600000|2023-02-13 11:10:00|17426.6|17406.6|17427.2|17407.2|17427.2|17407.2|17421.6|17401.6|62
1676286900000|2023-02-13 11:15:00|17427.5|17407.5|17427.2|17407.2|17429.7|17409.7|17422.2|17402.2|5
1676287200000|2023-02-13 11:20:00|17429.7|17409.7|17422.5|17402.5|17432.2|17412.2|17422.5|17402.5|4
1676287500000|2023-02-13 11:25:00|17427.5|17407.5|17422.8|17402.8|17427.8|17407.8|17422.8|17402.8|337
1676287800000|2023-02-13 11:30:00|17420.6|17400.6|17417.8|17397.8|17427.5|17407.5|17417.8|17397.8|9
1676288100000|2023-02-13 11:35:00|17417.5|17397.5|17437.5|17417.5|17437.5|17417.5|17415.3|17392.8|154
1676288400000|2023-02-13 11:40:00|17438.1|17418.1|17450.3|17430.3|17455.3|17435.3|17438.1|17418.1|25
1676288700000|2023-02-13 11:45:00|17448.1|17428.1|17470|17450|17473.1|17453.1|17443.8|17423.8|127
1676289000000|2023-02-13 11:50:00|17472.2|17452.2|17455.6|17435.6|17472.2|17452.2|17455.6|17435.6|39
1676289300000|2023-02-13 11:55:00|17457.8|17437.8|17458.1|17438.1|17472.5|17452.5|17457.8|17427.8|17
1676289600000|2023-02-13 12:00:00|17460.3|17440.3|17475.3|17455.3|17487.8|17467.8|17452.8|17427.8|14
1676289900000|2023-02-13 12:05:00|17477.8|17457.8|17450.3|17430.3|17480|17460|17450.3|17430.3|3
1676290200000|2023-02-13 12:10:00|17448.1|17428.1|17430.3|17410.3|17448.1|17428.1|17428.1|17408.1|45
1676290500000|2023-02-13 12:15:00|17432.5|17412.5|17427.8|17407.8|17432.5|17412.5|17417.8|17397.8|17
1676290800000|2023-02-13 12:20:00|17427.5|17407.5|17420.3|17400.3|17427.5|17407.5|17420.3|17400.3|5
1676291100000|2023-02-13 12:25:00|17420|17400|17425.3|17405.3|17425.3|17405.3|17417.8|17397.8|16
1676291400000|2023-02-13 12:30:00|17422.8|17402.8|17457.8|17437.8|17471.2|17451.2|17420.3|17400.3|66
1676291700000|2023-02-13 12:35:00|17455.6|17435.6|17455.3|17435.3|17460.3|17440.3|17452.8|17432.8|11
1676292000000|2023-02-13 12:40:00|17457.5|17437.5|17445.3|17425.3|17460.3|17440.3|17440.3|17420.3|12
1676292300000|2023-02-13 12:45:00|17445.6|17425.6|17462.8|17442.8|17467.8|17443.1|17445.6|17425.6|33
1676292600000|2023-02-13 12:50:00|17462.5|17442.5|17462.8|17442.8|17467.5|17447.5|17457.8|17437.8|6
1676292900000|2023-02-13 12:55:00|17465.3|17445.3|17480.6|17460.6|17483.1|17463.1|17465.3|17445.3|65
1676293200000|2023-02-13 13:00:00|17478.4|17458.4|17560.6|17540.6|17570.9|17550.9|17478.4|17458.4|81
1676293500000|2023-02-13 13:05:00|17563.1|17543.1|17594.4|17574.4|17601.6|17581.6|17556.6|17536.6|143
1676293800000|2023-02-13 13:10:00|17598.7|17578.7|17621.9|17601.9|17624.4|17604.4|17591.5|17571.5|36
1676294100000|2023-02-13 13:15:00|17622.2|17602.2|17669|17649|17676.5|17656.5|17622.2|17602.2|227
1676294400000|2023-02-13 13:20:00|17668.7|17648.7|17727.2|17707.2|17731.9|17711.9|17659.7|17629.7|810
1676294700000|2023-02-13 13:25:00|17729.7|17709.7|17775|17755|17775.3|17755.3|17729.7|17709.7|47
1676295000000|2023-02-13 13:30:00|17775.6|17755.6|17855|17835|17884.7|17864.7|17775.6|17755.6|242
1676295300000|2023-02-13 13:35:00|17857.2|17837.2|17829.7|17809.7|17857.5|17837.5|17792.5|17772.5|84
1676295600000|2023-02-13 13:40:00|17830|17810|17937.8|17917.8|17945.3|17925.3|17830|17810|113
1676295900000|2023-02-13 13:45:00|17940.3|17920.3|17862.5|17842.5|17945|17925|17862.5|17842.5|155
1676296200000|2023-02-13 13:50:00|17862.8|17842.8|17884.7|17864.7|17889.7|17869.7|17862.8|17842.8|212
1676296500000|2023-02-13 13:55:00|17887.2|17867.2|17919.3|17899.3|17921.8|17901.8|17884.7|17864.7|70
1676296800000|2023-02-13 14:00:00|17919.7|17899.7|17930|17910|17931.8|17911.8|17881.8|17861.8|148
1676297100000|2023-02-13 14:05:00|17932.2|17912.2|17922.2|17902.2|17944|17924|17904.3|17883.1|35
1676297400000|2023-02-13 14:10:00|17921.8|17901.8|17841.5|17821.5|17921.8|17901.8|17841.5|17821.5|99
1676297700000|2023-02-13 14:15:00|17839.3|17819.3|17750.9|17730.9|17869|17841.5|17735.9|17710.9|128
1676298000000|2023-02-13 14:20:00|17748.7|17728.7|17666.5|17646.5|17753.4|17733.4|17650.9|17628.4|108
1676298300000|2023-02-13 14:25:00|17673.1|17653.1|17658.1|17638.1|17700.6|17670.9|17650|17624|70
1676298600000|2023-02-13 14:30:00|17655.9|17635.9|17617.8|17597.8|17675.9|17655.9|17573.1|17552.2|215
1676298900000|2023-02-13 14:35:00|17615.3|17595.3|17582.8|17542.8|17630.6|17605.3|17552.8|17532.8|33
1676299200000|2023-02-13 14:40:00|17585.3|17545.3|17652.8|17632.8|17652.8|17632.8|17580.3|17545.3|66
1676299500000|2023-02-13 14:45:00|17655.3|17635.3|17628.1|17608.1|17667.8|17647.8|17625.3|17605.3|143
1676299800000|2023-02-13 14:50:00|17627.8|17607.8|17617.8|17597.8|17627.8|17607.8|17577.8|17557.8|189
1676300100000|2023-02-13 14:55:00|17618.1|17598.1|17603.1|17583.1|17635.3|17615.3|17587.8|17567.8|113
1676300400000|2023-02-13 15:00:00|17607.8|17587.8|17637.8|17617.8|17637.8|17617.8|17607.8|17587.8|21
1676300700000|2023-02-13 15:05:00|17638.1|17618.1|17655.3|17635.3|17660.3|17640.3|17637.8|17617.8|21
1676301000000|2023-02-13 15:10:00|17657.5|17637.5|17695.9|17675.9|17706.2|17686.2|17657.5|17637.5|551
1676301300000|2023-02-13 15:15:00|17698.4|17678.4|17668.4|17648.4|17698.4|17678.4|17668.4|17638.4|38
1676301600000|2023-02-13 15:20:00|17666.2|17646.2|17661.2|17641.2|17685.9|17665.9|17661.2|17641.2|27
1676301900000|2023-02-13 15:25:00|17660.6|17640.6|17650.9|17630.9|17673.7|17653.7|17638.7|17605.6|54
1676302200000|2023-02-13 15:30:00|17653.1|17633.1|17590|17570|17670.9|17650.9|17590|17570|179
1676302500000|2023-02-13 15:35:00|17590.3|17570.3|17547.8|17527.8|17597.8|17577.8|17540|17520|44
1676302800000|2023-02-13 15:40:00|17545.3|17525.3|17512.8|17492.8|17552.8|17532.8|17512.8|17492.8|106
1676303100000|2023-02-13 15:45:00|17508.4|17488.4|17525.6|17505.6|17525.6|17505.6|17497.5|17477.5|40
1676303400000|2023-02-13 15:50:00|17527.8|17507.8|17545.3|17525.3|17545.6|17525.3|17527.8|17505.6|30
1676303700000|2023-02-13 15:55:00|17545|17525|17552.8|17532.8|17560|17540|17530|17487.8|45
1676304000000|2023-02-13 16:00:00|17552.5|17532.5|17525.6|17505.6|17552.5|17532.5|17517.8|17497.8|67
1676304300000|2023-02-13 16:05:00|17525.9|17505.9|17558.4|17538.4|17561.2|17541.2|17522.8|17502.8|318
1676304600000|2023-02-13 16:10:00|17555.9|17535.9|17580.9|17560.9|17580.9|17560.9|17545.9|17525.9|36
1676304900000|2023-02-13 16:15:00|17581.5|17561.5|17583.1|17563.1|17608.4|17578.1|17580.9|17560.9|104
1676305200000|2023-02-13 16:20:00|17582.8|17562.8|17568.4|17548.4|17582.8|17562.8|17563.4|17543.4|12
1676305500000|2023-02-13 16:25:00|17570.9|17550.9|17555.9|17535.9|17573.4|17553.4|17555.9|17535.9|192
1676305800000|2023-02-13 16:30:00|17555.6|17535.6|17521.8|17501.8|17555.6|17535.6|17521.8|17501.8|161
1676306100000|2023-02-13 16:35:00|17524|17504|17511.2|17491.2|17526.2|17506.2|17511.2|17491.2|255
1676306400000|2023-02-13 16:40:00|17511.5|17491.5|17558.1|17538.1|17558.4|17538.4|17511.5|17491.5|66
1676306700000|2023-02-13 16:45:00|17558.4|17538.4|17578.4|17558.4|17578.4|17558.4|17558.4|17538.4|63
1676307000000|2023-02-13 16:50:00|17578.7|17558.7|17569|17549|17578.7|17558.7|17568.7|17548.7|182
1676307300000|2023-02-13 16:55:00|17568.7|17548.7|17572.8|17552.8|17572.8|17552.8|17549|17529|363
1676307600000|2023-02-13 17:00:00|17573.1|17553.1|17565.3|17545.3|17583.4|17563.4|17565.3|17545.3|508
1676307900000|2023-02-13 17:05:00|17563.4|17543.4|17586.2|17566.2|17588.4|17568.4|17561.2|17541.2|247
1676308200000|2023-02-13 17:10:00|17585.9|17565.9|17615.3|17595.3|17615.3|17595.3|17583.4|17563.4|699
1676308500000|2023-02-13 17:15:00|17617.5|17597.5|17612.5|17592.5|17620.3|17600.3|17592.8|17572.8|238
1676308800000|2023-02-13 17:20:00|17615|17595|17686.5|17666.5|17711.5|17691.5|17615|17595|2322
1676309100000|2023-02-13 17:25:00|17686.2|17666.2|17752.1|17732.1|17757.1|17737.1|17682.4|17662.4|488
1676309400000|2023-02-13 17:30:00|17751.8|17731.8|17749.6|17729.6|17752.1|17732.1|17739.6|17719.6|35
1676309700000|2023-02-13 17:35:00|17749.9|17729.9|17759.9|17739.9|17762.1|17742.1|17749.9|17729.9|43
1676310000000|2023-02-13 17:40:00|17757.4|17737.4|17757.1|17737.1|17762.1|17742.1|17729.6|17709.6|136
1676310300000|2023-02-13 17:45:00|17761.8|17741.8|17764.3|17744.3|17764.9|17744.9|17759.3|17739.3|27
1676310600000|2023-02-13 17:50:00|17762.4|17742.4|17757.1|17737.1|17764.6|17744.6|17739.6|17719.6|27
1676310900000|2023-02-13 17:55:00|17754.6|17734.6|17764.6|17744.6|17764.6|17744.6|17742.1|17722.1|122
1676311200000|2023-02-13 18:00:00|17764.9|17744.9|17782.1|17762.1|17782.1|17762.1|17761.8|17741.8|28
1676311500000|2023-02-13 18:05:00|17784.6|17764.6|17789.3|17769.3|17791.8|17771.8|17779.3|17759.3|72
1676311800000|2023-02-13 18:10:00|17789.6|17769.6|17816.8|17796.8|17824.3|17804.3|17789.6|17769.6|111
1676312100000|2023-02-13 18:15:00|17817.1|17797.1|17809.6|17789.6|17836.8|17816.8|17809.6|17789.6|25
1676312400000|2023-02-13 18:20:00|17811.8|17791.8|17778.7|17758.7|17812.1|17792.1|17778.7|17758.7|57
1676312700000|2023-02-13 18:25:00|17776.5|17756.5|17774.6|17734.6|17797.1|17772.1|17764|17731.8|365
1676366100000|2023-02-14 09:15:00|17791.8|17751.8|17786.8|17766.8|17837.1|17809.3|17754|17724.3|214
1676366400000|2023-02-14 09:20:00|17786.5|17766.5|17776.8|17756.8|17788.8|17768.8|17769.3|17749.3|35
1676366700000|2023-02-14 09:25:00|17776.5|17756.5|17841.5|17801.5|17841.5|17809|17774.3|17754.3|76
1676367000000|2023-02-14 09:30:00|17829|17809|17816.5|17796.5|17846.8|17826.8|17816.5|17796.5|27
1676367300000|2023-02-14 09:35:00|17814.3|17794.3|17821.8|17801.8|17821.8|17801.8|17804.6|17774.3|12
1676367600000|2023-02-14 09:40:00|17832.1|17792.1|17854.6|17834.6|17861.8|17841.8|17826.8|17792.1|12
1676367900000|2023-02-14 09:45:00|17856.8|17836.8|17846.2|17826.2|17861.2|17841.2|17846.2|17826.2|40
1676368200000|2023-02-14 09:50:00|17844|17824|17863.7|17843.7|17863.7|17843.7|17844|17824|17
1676368500000|2023-02-14 09:55:00|17863.5|17843.5|17923.5|17903.5|17923.5|17903.5|17853.2|17833.2|26
1676368800000|2023-02-14 10:00:00|17925.7|17905.7|17858.5|17838.5|17938.2|17908.7|17853.2|17830.4|215
1676369100000|2023-02-14 10:05:00|17856|17836|17855.7|17835.7|17868.5|17848.5|17850.7|17826|18
1676369400000|2023-02-14 10:10:00|17853.2|17833.2|17840.7|17820.7|17868.2|17835.7|17840.7|17820.7|35
1676369700000|2023-02-14 10:15:00|17848.2|17808.2|17848.2|17828.2|17848.2|17828.2|17840.7|17808.2|1
1676370000000|2023-02-14 10:20:00|17850.7|17830.7|17842.9|17822.9|17853.2|17833.2|17842.9|17822.9|11
1676370300000|2023-02-14 10:25:00|17840.7|17820.7|17828.2|17808.2|17840.7|17820.7|17823.2|17803.2|4
1676370600000|2023-02-14 10:30:00|17830.7|17810.7|17835.7|17815.7|17835.7|17815.7|17830.7|17810.7|10
1676370900000|2023-02-14 10:35:00|17845.9|17805.9|17838.2|17818.2|17853.2|17822.6|17837.9|17805.9|45
1676371200000|2023-02-14 10:40:00|17839|17819|17855.7|17835.7|17855.7|17835.7|17839|17819|24
1676371500000|2023-02-14 10:45:00|17853.2|17833.2|17873.2|17853.2|17873.2|17853.2|17853.2|17825.9|111
1676371800000|2023-02-14 10:50:00|17873.4|17853.4|17873.2|17853.2|17877.9|17857.9|17873.2|17853.2|2
1676372100000|2023-02-14 10:55:00|17870.9|17850.9|17863.2|17843.2|17870.9|17850.9|17860.7|17840.7|48
1676372400000|2023-02-14 11:00:00|17863.4|17843.4|17870.7|17850.7|17883.2|17855.7|17862.9|17840.9|19
1676372700000|2023-02-14 11:05:00|17873.2|17853.2|17860.7|17840.7|17878.2|17855.7|17860.7|17838.2|2
1676373000000|2023-02-14 11:10:00|17860.4|17840.4|17855.1|17835.1|17860.4|17840.4|17837.6|17812.6|150
1676373300000|2023-02-14 11:15:00|17854.8|17834.8|17875.4|17855.4|17875.4|17855.4|17852.6|17832.6|2
1676373600000|2023-02-14 11:20:00|17877.6|17857.6|17904.8|17884.8|17907.6|17884.8|17877.6|17857.6|25
1676373900000|2023-02-14 11:25:00|17907.3|17887.3|17930.1|17910.1|17930.1|17910.1|17902.6|17877.6|112
1676374200000|2023-02-14 11:30:00|17929.8|17909.8|17902.6|17882.6|17929.8|17909.8|17902.6|17882.6|4
1676374500000|2023-02-14 11:35:00|17903.1|17883.1|17912.9|17892.9|17917.6|17897.6|17903.1|17883.1|4
1676374800000|2023-02-14 11:40:00|17912.6|17892.6|17892.6|17872.6|17915.1|17895.1|17887.6|17867.6|51
1676375100000|2023-02-14 11:45:00|17890.1|17870.1|17890.1|17870.1|17895.1|17875.1|17890.1|17870.1|0
1676375400000|2023-02-14 11:50:00|17885.1|17865.1|17899.8|17879.8|17899.8|17879.8|17872.6|17852.6|15
1676375700000|2023-02-14 11:55:00|17902.3|17882.3|17897.6|17877.6|17902.3|17882.3|17895.1|17875.1|31
1676376000000|2023-02-14 12:00:00|17897.9|17877.9|17935.6|17915.6|17978.1|17958.1|17897.9|17877.9|369
1676376300000|2023-02-14 12:05:00|17938.1|17918.1|17892.9|17872.9|17938.1|17918.1|17892.9|17865.4|13
1676376600000|2023-02-14 12:10:00|17890.4|17870.4|17873.1|17853.1|17890.4|17870.4|17870.4|17850.4|11
1676376900000|2023-02-14 12:15:00|17873.4|17853.4|17890.6|17870.6|17893.1|17873.1|17873.4|17853.4|52
1676377200000|2023-02-14 12:20:00|17893.1|17873.1|17873.1|17853.1|17893.1|17873.1|17855.4|17835.4|12
1676377500000|2023-02-14 12:25:00|17870.6|17850.6|17830.6|17810.6|17880.4|17850.6|17830.6|17810.6|18
1676377800000|2023-02-14 12:30:00|17838.1|17798.1|17850.9|17810.9|17850.9|17825.6|17810.6|17787.9|28
1676378100000|2023-02-14 12:35:00|17853.1|17813.1|17863.1|17843.1|17863.1|17843.1|17843.1|17813.1|3
1676378400000|2023-02-14 12:40:00|17858.1|17838.1|17846.2|17826.2|17868.1|17840.6|17846.2|17826.2|2
1676378700000|2023-02-14 12:45:00|17845.9|17825.9|17863.1|17843.1|17880.9|17858.1|17845.9|17825.9|12
1676379000000|2023-02-14 12:50:00|17863.4|17843.4|17930.3|17910.3|17935.6|17915.6|17863.4|17843.4|70
1676379300000|2023-02-14 12:55:00|17930.6|17910.6|17968.4|17948.4|17968.4|17948.4|17923.1|17903.1|59
1676379600000|2023-02-14 13:00:00|17968.7|17948.7|17937.1|17917.1|17974|17954|17937.1|17917.1|131
1676379900000|2023-02-14 13:05:00|17936.8|17916.8|17919.3|17899.3|17949.6|17929.6|17914.5|17887|114
1676380200000|2023-02-14 13:10:00|17919|17899|17930.7|17910.7|17930.7|17910.7|17911.8|17891.8|68
1676380500000|2023-02-14 13:15:00|17937.9|17917.9|17972.9|17952.9|17972.9|17952.9|17915.1|17895.1|125
1676380800000|2023-02-14 13:20:00|17972.3|17952.3|17915.7|17895.7|17979.8|17959.8|17915.7|17891|238
1676381100000|2023-02-14 13:25:00|17917.9|17897.9|17927.3|17907.3|17957.6|17937.6|17917.6|17897.6|44
1676381400000|2023-02-14 13:30:00|17927.6|17907.6|17947.3|17927.3|17982.9|17962.9|17899.8|17872|104
1676381700000|2023-02-14 13:35:00|17949.8|17929.8|17854.8|17834.8|17962.6|17939.5|17854.8|17834.8|136
1676382000000|2023-02-14 13:40:00|17852.3|17832.3|17894.8|17874.8|17894.8|17874.8|17821.8|17792|108
1676382300000|2023-02-14 13:45:00|17894.5|17874.5|17942.3|17922.3|17952.6|17932.6|17879.8|17859.8|95
1676382600000|2023-02-14 13:50:00|17942|17922|17929.8|17909.8|17954.5|17934.5|17922.3|17902.3|10
1676382900000|2023-02-14 13:55:00|17930.1|17910.1|17931.5|17911.5|17954.5|17934.5|17930.1|17904.3|163
1676383200000|2023-02-14 14:00:00|17934.3|17914.3|17958.7|17938.7|17973.7|17953.7|17934.3|17914.3|74
1676383500000|2023-02-14 14:05:00|17956.2|17936.2|17909|17889|17956.2|17936.2|17909|17889|287
1676383800000|2023-02-14 14:10:00|17906.5|17886.5|17833.7|17813.7|17909|17889|17828.7|17808.7|271
1676384100000|2023-02-14 14:15:00|17833.1|17813.1|17828.7|17808.7|17858.7|17831.2|17783.1|17763.1|127
1676384400000|2023-02-14 14:20:00|17831.2|17811.2|17856.2|17836.2|17871.2|17851.2|17828.7|17804.2|15
1676384700000|2023-02-14 14:25:00|17853.7|17833.7|17783.1|17763.1|17853.7|17833.7|17770.6|17750.6|70
1676385000000|2023-02-14 14:30:00|17785.6|17765.6|17810.6|17790.6|17825.9|17803.1|17744|17724|239
1676385300000|2023-02-14 14:35:00|17813.1|17793.1|17848.1|17828.1|17853.4|17833.4|17813.1|17792.5|28
1676385600000|2023-02-14 14:40:00|17848.4|17828.4|17966.2|17946.2|17966.2|17946.2|17848.4|17828.4|214
1676385900000|2023-02-14 14:45:00|17968.4|17948.4|18104.2|18084.2|18118.4|18098.4|17968.4|17948.4|224
1676386200000|2023-02-14 14:50:00|18099.5|18079.5|18079.2|18059.2|18099.5|18079.5|18054.2|18034.2|132
1676386500000|2023-02-14 14:55:00|18084.2|18064.2|18144.2|18124.2|18164.2|18144.2|18084.2|18064.2|62
1676386800000|2023-02-14 15:00:00|18146.7|18126.7|18268.7|18248.7|18283.4|18263.4|18144.2|18124.2|189
1676387100000|2023-02-14 15:05:00|18266.2|18246.2|18211.7|18191.7|18303.7|18283.7|18211.7|18191.7|228
1676387400000|2023-02-14 15:10:00|18212.3|18192.3|18233.4|18213.4|18303.7|18283.7|18212.3|18192.3|164
1676387700000|2023-02-14 15:15:00|18231.2|18211.2|18163.7|18143.7|18231.2|18211.2|18163.7|18143.7|38
1676388000000|2023-02-14 15:20:00|18161.2|18141.2|18229.2|18209.2|18233.9|18213.9|18158.7|18138.7|126
1676388300000|2023-02-14 15:25:00|18228.9|18208.9|18219.8|18199.8|18272.3|18252.3|18219.8|18199.8|165
1676388600000|2023-02-14 15:30:00|18224.8|18204.8|18179.8|18159.8|18247.8|18227.8|18177.3|18157.3|236
1676388900000|2023-02-14 15:35:00|18182.3|18162.3|18169.8|18149.8|18182.3|18162.3|18092|18072|46
1676389200000|2023-02-14 15:40:00|18165.3|18145.3|18175.3|18155.3|18187.8|18167.8|18142.3|18122.3|75
1676389500000|2023-02-14 15:45:00|18175.1|18155.1|18070.3|18050.3|18185.9|18165.9|18067.8|18047.8|254
1676389800000|2023-02-14 15:50:00|18070.1|18050.1|18077.3|18057.3|18112.3|18092.3|18054.8|18034.8|44
1676390100000|2023-02-14 15:55:00|18077.6|18057.6|18127.8|18107.8|18147.6|18120.3|18077.6|18057.6|51
1676390400000|2023-02-14 16:00:00|18130.3|18110.3|18137.8|18117.8|18162.8|18142.8|18127.8|18103.1|59
1676390700000|2023-02-14 16:05:00|18135.3|18115.3|18168.4|18148.4|18187.3|18167.3|18135.3|18108.1|102
1676391000000|2023-02-14 16:10:00|18168.7|18148.7|18215.9|18195.9|18220.9|18200.9|18145.6|18125.6|18
1676391300000|2023-02-14 16:15:00|18218.4|18198.4|18233.4|18213.4|18233.4|18213.4|18213.4|18193.4|35
1676391600000|2023-02-14 16:20:00|18235.9|18215.9|18261.5|18241.5|18269|18249|18223.4|18203.4|152
1676391900000|2023-02-14 16:25:00|18259|18239|18269|18249|18271.5|18251.5|18259|18239|109
1676392200000|2023-02-14 16:30:00|18266.5|18246.5|18310.1|18290.1|18315.1|18295.1|18261.4|18241.4|227
1676392500000|2023-02-14 16:35:00|18314.5|18294.5|18302|18282|18315.1|18295.1|18247|18227|93
1676392800000|2023-02-14 16:40:00|18304.5|18284.5|18332.8|18312.8|18345.1|18325.1|18304.5|18284.5|88
1676393100000|2023-02-14 16:45:00|18333.1|18313.1|18321.7|18301.7|18342.6|18322.6|18317|18297|166
1676393400000|2023-02-14 16:50:00|18321.4|18301.4|18326.4|18306.4|18334.2|18314.2|18316.4|18296.4|72
1676393700000|2023-02-14 16:55:00|18323.9|18303.9|18307.8|18287.8|18323.9|18303.9|18286.4|18266.4|178
1676394000000|2023-02-14 17:00:00|18310|18290|18282.8|18262.8|18312.8|18292.8|18260.3|18223.7|51
1676394300000|2023-02-14 17:05:00|18280.3|18260.3|18302.5|18282.5|18302.8|18282.8|18275|18255|77
1676394600000|2023-02-14 17:10:00|18304.8|18284.8|18292.8|18272.8|18310|18290|18292.8|18265.9|103
1676394900000|2023-02-14 17:15:00|18288.6|18268.6|18266.7|18246.7|18288.6|18268.6|18218.4|18198.4|559
1676395200000|2023-02-14 17:20:00|18269.5|18249.5|18338.1|18318.1|18361.1|18341.1|18269.5|18249.5|1851
1676395500000|2023-02-14 17:25:00|18335.9|18315.9|18311.1|18291.1|18335.9|18315.9|18293.1|18273.1|637
1676395800000|2023-02-14 17:30:00|18310.6|18290.6|18298.6|18278.6|18311.1|18291.1|18298.6|18278.6|143
1676396100000|2023-02-14 17:35:00|18298.9|18278.9|18258.6|18238.6|18301.1|18281.1|18258.6|18238.6|53
1676396400000|2023-02-14 17:40:00|18258.4|18238.4|18233.4|18213.4|18258.4|18238.4|18233.4|18213.4|73
1676396700000|2023-02-14 17:45:00|18231.1|18211.1|18241.1|18221.1|18250.8|18230.8|18228.6|18208.6|10
1676397000000|2023-02-14 17:50:00|18228.6|18208.6|18214.5|18194.5|18233.6|18208.6|18213.3|18193.3|202
1676397300000|2023-02-14 17:55:00|18214.2|18194.2|18206.4|18186.4|18219.5|18199.5|18201.7|18181.7|38
1676397600000|2023-02-14 18:00:00|18204.2|18184.2|18221.7|18201.7|18229.2|18209.2|18201.7|18181.7|30
1676397900000|2023-02-14 18:05:00|18219.2|18199.2|18199.2|18179.2|18221.7|18201.7|18197|18177|52
1676398200000|2023-02-14 18:10:00|18198.9|18178.9|18191.7|18171.7|18224.2|18204.2|18191.7|18169.2|21
1676398500000|2023-02-14 18:15:00|18193.9|18173.9|18193.9|18173.9|18196.7|18176.7|18184.5|18164.5|28
1676398800000|2023-02-14 18:20:00|18191.4|18171.4|18194.2|18174.2|18196.4|18176.4|18191.4|18171.4|128
1676399100000|2023-02-14 18:25:00|18191.7|18171.7|18213.9|18193.9|18233.6|18193.9|18191.4|18167.2|132
1676452500000|2023-02-15 09:15:00|18121.4|18101.4|18149.7|18129.7|18171.7|18146.4|18093.7|18056.2|98
1676452800000|2023-02-15 09:20:00|18144.2|18124.2|18103.7|18083.7|18144.2|18124.2|18085.6|18065.6|65
1676453100000|2023-02-15 09:25:00|18105.9|18085.9|18126.4|18106.4|18136.2|18106.4|18103.4|18083.4|49
1676453400000|2023-02-15 09:30:00|18126.2|18106.2|18166.9|18146.9|18166.9|18146.9|18121.4|18101.4|58
1676453700000|2023-02-15 09:35:00|18167.5|18147.5|18226.9|18206.9|18233.7|18209.4|18167.5|18145|34
1676454000000|2023-02-15 09:40:00|18224.7|18204.7|18189.7|18169.7|18224.7|18204.7|18189.7|18159.4|54
1676454300000|2023-02-15 09:45:00|18189.2|18169.2|18200|18180|18210|18190|18179.4|18154.4|11
1676454600000|2023-02-15 09:50:00|18199.7|18179.7|18184.4|18164.4|18199.7|18179.7|18182.5|18155|44
1676454900000|2023-02-15 09:55:00|18181.9|18161.9|18171.9|18151.9|18184.4|18164.4|18171.9|18151.9|16
1676455200000|2023-02-15 10:00:00|18171.4|18151.4|18174.4|18154.4|18181.9|18161.9|18159.4|18139.4|10
1676455500000|2023-02-15 10:05:00|18169.4|18149.4|18149.4|18129.4|18169.4|18149.4|18146.9|18126.9|0
1676455800000|2023-02-15 10:10:00|18152.2|18132.2|18176.1|18136.1|18176.1|18153.9|18141.4|18114.7|188
1676456100000|2023-02-15 10:15:00|18166.4|18146.4|18171.4|18151.4|18173.9|18153.9|18166.4|18146.4|6
1676456400000|2023-02-15 10:20:00|18171.1|18151.1|18191.4|18171.4|18191.7|18171.4|18168.9|18148.9|2
1676456700000|2023-02-15 10:25:00|18191.9|18171.9|18201.9|18181.9|18204.4|18184.4|18191.9|18171.9|15
1676457000000|2023-02-15 10:30:00|18203.9|18183.9|18186.4|18166.4|18203.9|18183.9|18183.9|18163.9|17
1676457300000|2023-02-15 10:35:00|18188.9|18168.9|18236.4|18216.4|18248.9|18221.4|18188.9|18168.9|5
1676457600000|2023-02-15 10:40:00|18236.1|18216.1|18216.4|18196.4|18236.4|18216.4|18216.4|18196.4|0
1676457900000|2023-02-15 10:45:00|18213.9|18193.9|18186.4|18166.4|18216.7|18193.9|18186.4|18166.4|3
1676458200000|2023-02-15 10:50:00|18186.7|18166.7|18194.2|18174.2|18196.1|18176.1|18186.4|18166.4|24
1676458500000|2023-02-15 10:55:00|18191.7|18171.7|18188.6|18168.6|18194.4|18174.4|18184.4|18164.4|3
1676458800000|2023-02-15 11:00:00|18186.4|18166.4|18199.2|18179.2|18199.2|18179.2|18186.4|18166.4|2
1676459100000|2023-02-15 11:05:00|18201.4|18181.4|18158.9|18138.9|18201.4|18181.4|18151.4|18131.4|1
1676459400000|2023-02-15 11:10:00|18158.6|18138.6|18133.9|18113.9|18173.4|18143.9|18133.9|18113.9|12
1676459700000|2023-02-15 11:15:00|18131.4|18111.4|18141.4|18121.4|18143.9|18121.4|18124.1|18093.9|17
1676460000000|2023-02-15 11:20:00|18141.6|18121.6|18146.1|18126.1|18148.6|18128.6|18141.6|18121.6|6
1676460300000|2023-02-15 11:25:00|18146.6|18126.6|18123.9|18103.9|18153.6|18133.6|18118.9|18098.9|44
1676460600000|2023-02-15 11:30:00|18123.6|18103.6|18108.9|18088.9|18123.6|18103.6|18108.9|18088.9|11
1676460900000|2023-02-15 11:35:00|18108.6|18088.6|18126.9|18106.9|18126.9|18106.9|18103.9|18083.9|9
1676461200000|2023-02-15 11:40:00|18133.6|18113.6|18119.1|18099.1|18138.6|18118.6|18118.9|18098.9|24
1676461500000|2023-02-15 11:45:00|18123.9|18103.9|18113.9|18093.9|18131.6|18111.6|18106.4|18086.4|0
1676461800000|2023-02-15 11:50:00|18114.1|18094.1|18108.9|18088.9|18118.9|18098.9|18106.4|18086.4|13
1676462100000|2023-02-15 11:55:00|18111.4|18091.4|18148.9|18128.9|18153.9|18133.9|18111.4|18091.4|13
1676462400000|2023-02-15 12:00:00|18148.6|18128.6|18161.4|18141.4|18161.4|18141.4|18133.9|18113.9|5
1676462700000|2023-02-15 12:05:00|18163.6|18143.6|18151.4|18131.4|18166.4|18146.4|18138.9|18118.9|4
1676463000000|2023-02-15 12:10:00|18153.9|18133.9|18179.1|18159.1|18179.1|18159.1|18153.9|18133.9|59
1676463300000|2023-02-15 12:15:00|18189.4|18149.4|18181.9|18161.9|18201.6|18171.4|18174.1|18144.4|5
1676463600000|2023-02-15 12:20:00|18184.1|18164.1|18146.6|18126.6|18201.4|18168.6|18146.6|18126.6|4
1676463900000|2023-02-15 12:25:00|18144.1|18124.1|18151.6|18131.6|18161.6|18134.1|18134.1|18109.1|0
1676464200000|2023-02-15 12:30:00|18149.4|18129.4|18151.9|18131.9|18154.4|18134.4|18146.9|18126.9|1
1676464500000|2023-02-15 12:35:00|18152.1|18132.1|18154.4|18134.4|18159.4|18139.4|18152.1|18132.1|7
1676464800000|2023-02-15 12:40:00|18154.1|18134.1|18196.6|18176.6|18204.4|18184.4|18124.4|18104.4|104
1676465100000|2023-02-15 12:45:00|18194.4|18174.4|18179.6|18159.6|18213.6|18193.6|18169.6|18142.6|2
1676465400000|2023-02-15 12:50:00|18179.4|18159.4|18169.4|18149.4|18179.6|18159.6|18162.1|18134.9|9
1676465700000|2023-02-15 12:55:00|18166.9|18146.9|18131.9|18111.9|18171.9|18151.9|18124.4|18104.4|8
1676466000000|2023-02-15 13:00:00|18132.4|18112.4|18236.9|18216.9|18236.9|18216.9|18132.4|18112.4|21
1676466300000|2023-02-15 13:05:00|18236.6|18216.6|18156.9|18136.9|18236.6|18216.6|18129.4|18109.4|101
1676466600000|2023-02-15 13:10:00|18156.4|18136.4|18171.9|18151.9|18171.9|18151.9|18136.9|18106.6|50
1676466900000|2023-02-15 13:15:00|18184.4|18144.4|18177.1|18157.1|18184.4|18159.4|18156.9|18136.9|11
1676467200000|2023-02-15 13:20:00|18179.4|18159.4|18107.1|18087.1|18179.4|18159.4|18101.9|18079.4|90
1676467500000|2023-02-15 13:25:00|18109.4|18089.4|18127.4|18107.4|18132.6|18112.6|18079.4|18054.6|38
1676467800000|2023-02-15 13:30:00|18122.4|18102.4|18159.9|18139.9|18164.6|18144.6|18117.4|18097.4|20
1676468100000|2023-02-15 13:35:00|18157.4|18137.4|18119.4|18099.4|18174.9|18154.9|18116.9|18096.9|51
1676468400000|2023-02-15 13:40:00|18116.9|18096.9|18126.9|18106.9|18131.9|18111.9|18094.6|18074.6|25
1676468700000|2023-02-15 13:45:00|18126.6|18106.6|18212.4|18192.4|18212.4|18192.4|18124.4|18104.4|45
1676469000000|2023-02-15 13:50:00|18214.6|18194.6|18222.9|18202.9|18229.9|18209.9|18202.6|18182.6|216
1676469300000|2023-02-15 13:55:00|18220.6|18200.6|18167.9|18147.9|18222.9|18202.9|18155.4|18135.4|20
1676469600000|2023-02-15 14:00:00|18165.1|18145.1|18189.9|18169.9|18202.4|18182.4|18155.4|18135.4|61
1676469900000|2023-02-15 14:05:00|18189.6|18169.6|18137.9|18117.9|18189.6|18169.6|18119.9|18099.9|79
1676470200000|2023-02-15 14:10:00|18135.4|18115.4|18142.9|18122.9|18153.1|18133.1|18133.1|18113.1|7
1676470500000|2023-02-15 14:15:00|18140.4|18120.4|18195.4|18175.4|18195.4|18175.4|18140.4|18120.4|26
1676470800000|2023-02-15 14:20:00|18190.6|18170.6|18074.9|18054.9|18190.6|18170.6|18074.9|18054.9|114
1676471100000|2023-02-15 14:25:00|18070.1|18050.1|18044.9|18024.9|18074.9|18054.9|18044.9|18024.9|88
1676471400000|2023-02-15 14:30:00|18047.4|18027.4|17974.9|17954.9|18049.9|18029.9|17939.9|17919.9|45
1676471700000|2023-02-15 14:35:00|17974.6|17954.6|17882.4|17862.4|17977.4|17957.4|17874.9|17854.9|67
1676472000000|2023-02-15 14:40:00|17882.6|17862.6|17854.3|17834.3|17884.9|17864.9|17824.6|17804.6|177
1676472300000|2023-02-15 14:45:00|17854.1|17834.1|17896.3|17876.3|17948.1|17928.1|17849.3|17829.3|364
1676472600000|2023-02-15 14:50:00|17893.8|17873.8|17848.8|17828.8|17893.8|17873.8|17848.8|17828.8|127
1676472900000|2023-02-15 14:55:00|17846.3|17826.3|17801.3|17781.3|17848.8|17828.8|17771.3|17751.3|87
1676473200000|2023-02-15 15:00:00|17801|17781|17781|17761|17826.5|17806.5|17768.8|17748.8|27
1676473500000|2023-02-15 15:05:00|17781.3|17761.3|17770.5|17750.5|17793.8|17773.8|17763.3|17743.3|96
1676473800000|2023-02-15 15:10:00|17768.3|17748.3|17781|17761|17790.8|17770.8|17705.8|17685.8|120
1676474100000|2023-02-15 15:15:00|17783.5|17763.5|17853.3|17833.3|17855.8|17835.8|17780.8|17760.8|43
1676474400000|2023-02-15 15:20:00|17850.8|17830.8|17825.8|17805.8|17871|17851|17825.5|17805.5|13
1676474700000|2023-02-15 15:25:00|17828.3|17808.3|17805.8|17785.8|17828.3|17808.3|17793|17773|13
1676475000000|2023-02-15 15:30:00|17805.5|17785.5|17733|17713|17805.5|17785.5|17733|17713|65
1676475300000|2023-02-15 15:35:00|17730.8|17710.8|17710.3|17690.3|17733.3|17713.3|17675.8|17655.8|183
1676475600000|2023-02-15 15:40:00|17710|17690|17700.3|17680.3|17728.3|17708.3|17695.3|17675.3|578
1676475900000|2023-02-15 15:45:00|17700|17680|17697.8|17677.8|17712.8|17692.8|17692.8|17672.8|19
1676476200000|2023-02-15 15:50:00|17695.3|17675.3|17720.3|17700.3|17720.3|17700.3|17690.3|17670.3|132
1676476500000|2023-02-15 15:55:00|17720.5|17700.5|17722.8|17702.8|17755.5|17735.5|17717.8|17692.8|87
1676476800000|2023-02-15 16:00:00|17723|17703|17695.3|17675.3|17725.3|17705.3|17675.8|17655.8|57
1676477100000|2023-02-15 16:05:00|17695.5|17675.5|17725.5|17705.5|17725.5|17705.5|17677.8|17657.8|217
1676477400000|2023-02-15 16:10:00|17727.8|17707.8|17735.5|17715.5|17735.5|17715.5|17722.5|17702.5|90
1676477700000|2023-02-15 16:15:00|17742.8|17722.8|17740.3|17720.3|17762.8|17742.8|17732.8|17712.8|118
1676478000000|2023-02-15 16:20:00|17735.3|17715.3|17684.8|17664.8|17735.3|17715.3|17684.8|17664.8|547
1676478300000|2023-02-15 16:25:00|17685|17665|17619.8|17599.8|17689.8|17669.8|17619.5|17599.5|311
1676478600000|2023-02-15 16:30:00|17619.5|17599.5|17582.3|17562.3|17619.8|17599.8|17577.3|17557.3|71
1676478900000|2023-02-15 16:35:00|17582.5|17562.5|17554.2|17534.2|17609.8|17589.8|17551.7|17531.7|265
1676479200000|2023-02-15 16:40:00|17551.7|17531.7|17556.7|17536.7|17569.2|17549.2|17544.2|17524.2|20
1676479500000|2023-02-15 16:45:00|17554.2|17534.2|17611.5|17591.5|17611.5|17591.5|17539.2|17519.2|31
1676479800000|2023-02-15 16:50:00|17609|17589|17631.7|17611.7|17646.7|17626.7|17589.2|17569.2|117
1676480100000|2023-02-15 16:55:00|17631.5|17611.5|17629.2|17609.2|17649.2|17629.2|17619.5|17599.5|117
1676480400000|2023-02-15 17:00:00|17629|17609|17606.7|17586.7|17644.2|17624.2|17606.7|17586.7|29
1676480700000|2023-02-15 17:05:00|17606.5|17586.5|17659.2|17639.2|17659.2|17639.2|17602|17582|23
1676481000000|2023-02-15 17:10:00|17656.7|17636.7|17644.2|17624.2|17656.7|17636.7|17639.2|17619.2|84
1676481300000|2023-02-15 17:15:00|17641.7|17621.7|17709.2|17689.2|17721.7|17701.7|17637|17617|54
1676481600000|2023-02-15 17:20:00|17709.8|17689.8|17700.7|17680.7|17739.2|17714|17689.2|17666.7|1245
1676481900000|2023-02-15 17:25:00|17701|17681|17726.2|17706.2|17741.2|17721.2|17696.5|17676.5|229
1676482200000|2023-02-15 17:30:00|17724|17704|17726.2|17706.2|17726.2|17706.2|17716.2|17696.2|32
1676482500000|2023-02-15 17:35:00|17726.5|17706.5|17723.7|17703.7|17746.2|17726.2|17719|17699|10
1676482800000|2023-02-15 17:40:00|17724|17704|17724.3|17704.3|17738.7|17718.7|17711.2|17691.2|16
1676483100000|2023-02-15 17:45:00|17724.5|17704.5|17716.5|17696.5|17726.5|17706.5|17711.2|17691.2|39
1676483400000|2023-02-15 17:50:00|17716.8|17696.8|17743.7|17723.7|17743.7|17723.7|17716.8|17696.8|19
1676483700000|2023-02-15 17:55:00|17746|17726|17769|17749|17773.7|17753.7|17746|17726|64
1676484000000|2023-02-15 18:00:00|17768.7|17748.7|17748.2|17728.2|17771.2|17751.2|17748.2|17728.2|101
1676484300000|2023-02-15 18:05:00|17748|17728|17753.2|17733.2|17753.2|17733.2|17736|17716|25
1676484600000|2023-02-15 18:10:00|17753|17733|17738.5|17718.5|17753|17733|17738.5|17718.5|38
1676484900000|2023-02-15 18:15:00|17735.7|17715.7|17711|17691|17735.7|17715.7|17711|17691|13
1676485200000|2023-02-15 18:20:00|17708.8|17688.8|17718.5|17698.5|17718.5|17698.5|17708.8|17688.8|10
1676485500000|2023-02-15 18:25:00|17718.2|17698.2|17713.2|17693.2|17735.7|17700.7|17710.7|17690.7|85
1676538900000|2023-02-16 09:15:00|17813.4|17793.4|17873.6|17833.6|17873.6|17850.9|17788.8|17768.8|100
1676539200000|2023-02-16 09:20:00|17873.4|17833.4|17861.3|17841.3|17884.1|17864.1|17846.1|17826.1|36
1676539500000|2023-02-16 09:25:00|17870.9|17830.9|17838.8|17818.8|17873.8|17830.9|17838.8|17813.8|21
1676539800000|2023-02-16 09:30:00|17836.3|17816.3|17798.8|17778.8|17851.1|17816.3|17786.3|17764.3|19
1676540100000|2023-02-16 09:35:00|17796.3|17776.3|17803.8|17783.8|17806.3|17786.3|17783.8|17763.8|21
1676540400000|2023-02-16 09:40:00|17801.3|17781.3|17841.3|17821.3|17841.3|17821.3|17798.8|17776.1|6
1676540700000|2023-02-16 09:45:00|17841.6|17821.6|17811.3|17791.3|17846.3|17826.3|17811.3|17791.3|7
1676541000000|2023-02-16 09:50:00|17806.3|17786.3|17778.8|17758.8|17808.8|17788.8|17776.3|17756.3|0
1676541300000|2023-02-16 09:55:00|17778.6|17758.6|17789.3|17769.3|17804.3|17784.3|17773.8|17743.8|51
1676541600000|2023-02-16 10:00:00|17794.3|17774.3|17804.3|17784.3|17809.3|17789.3|17794.3|17767|3
1676541900000|2023-02-16 10:05:00|17809.3|17789.3|17826.8|17806.8|17831.6|17809.3|17809.3|17784.3|34
1676542200000|2023-02-16 10:10:00|17827|17807|17794.5|17774.5|17827|17807|17794.5|17764.3|3
1676542500000|2023-02-16 10:15:00|17796.8|17776.8|17749.3|17729.3|17796.8|17776.8|17747.3|17717|12
1676542800000|2023-02-16 10:20:00|17749.5|17729.5|17769.3|17749.3|17769.3|17749.3|17749.5|17729.5|22
1676543100000|2023-02-16 10:25:00|17769.5|17749.5|17754.3|17734.3|17774.3|17754.3|17754.3|17734.3|52
1676543400000|2023-02-16 10:30:00|17755.2|17735.2|17787.3|17767.3|17787.3|17767.3|17755.2|17735.2|1
1676543700000|2023-02-16 10:35:00|17792.3|17772.3|17792.3|17772.3|17807.3|17787.3|17792.3|17772.3|1
1676544000000|2023-02-16 10:40:00|17792.5|17772.5|17772.3|17752.3|17814.8|17794.8|17772.3|17752.3|2
1676544300000|2023-02-16 10:45:00|17772|17752|17772.3|17752.3|17772.3|17752.3|17765|17745|1
1676544600000|2023-02-16 10:50:00|17779.8|17759.8|17840.7|17820.7|17840.7|17820.7|17779.8|17759.8|69
1676544900000|2023-02-16 10:55:00|17840.5|17820.5|17838.4|17818.4|17840.9|17820.9|17828.2|17808.2|9
1676545200000|2023-02-16 11:00:00|17840.9|17820.9|17826.2|17806.2|17843.7|17823.7|17826.2|17806.2|23
1676545500000|2023-02-16 11:05:00|17828.7|17808.7|17836.2|17816.2|17836.2|17816.2|17826.2|17806.2|0
1676545800000|2023-02-16 11:10:00|17831.2|17811.2|17841.2|17801.2|17841.2|17816.2|17831.2|17801.2|13
1676546100000|2023-02-16 11:15:00|17823.7|17803.7|17838.7|17818.7|17838.7|17818.7|17821.2|17801.2|3
1676546400000|2023-02-16 11:20:00|17838.4|17818.4|17863.7|17843.7|17863.7|17843.7|17838.4|17818.4|14
1676546700000|2023-02-16 11:25:00|17866.2|17846.2|17861.6|17841.6|17869.1|17849.1|17861.6|17841.6|12
1676547000000|2023-02-16 11:30:00|17856.6|17836.6|17825.1|17805.1|17857.3|17836.6|17814.6|17794.6|87
1676547300000|2023-02-16 11:35:00|17825.3|17805.3|17845|17825|17854.4|17834.4|17825.3|17805.3|1
1676547600000|2023-02-16 11:40:00|17854.8|17814.8|17805.5|17785.5|17855|17824.8|17805.5|17780.7|97
1676547900000|2023-02-16 11:45:00|17808|17788|17848.7|17828.7|17851.2|17831.2|17808|17788|4
1676548200000|2023-02-16 11:50:00|17843.7|17823.7|17830.5|17810.5|17853.9|17823.7|17830.5|17805.5|8
1676548500000|2023-02-16 11:55:00|17838.4|17798.4|17879.8|17859.8|17879.8|17859.8|17819.8|17793.4|57
1676548800000|2023-02-16 12:00:00|17874.8|17854.8|17860.9|17840.9|17893|17865.7|17860.9|17835.7|18
1676549100000|2023-02-16 12:05:00|17858.4|17838.4|17851.4|17831.4|17881.2|17858.9|17850.9|17823.4|3
1676549400000|2023-02-16 12:10:00|17861.2|17821.2|17833.7|17813.7|17863.9|17836.4|17833.7|17813.7|0
1676549700000|2023-02-16 12:15:00|17833.9|17813.9|17853.9|17813.9|17853.9|17833.7|17833.7|17813.7|0
1676550000000|2023-02-16 12:20:00|17843.7|17823.7|17833.7|17813.7|17843.7|17823.7|17823.9|17796.6|9
1676550300000|2023-02-16 12:25:00|17828.7|17808.7|17804.1|17784.1|17828.7|17808.7|17804.1|17784.1|31
1676550600000|2023-02-16 12:30:00|17799.1|17779.1|17800.5|17780.5|17803.7|17783.2|17770.7|17750.7|51
1676550900000|2023-02-16 12:35:00|17800|17780|17755.2|17735.2|17800|17780|17752.7|17725.2|6
1676551200000|2023-02-16 12:40:00|17753|17733|17788.2|17768.2|17798|17768.2|17752.7|17732.7|10
1676551500000|2023-02-16 12:45:00|17785.9|17765.9|17750.9|17730.9|17785.9|17765.9|17740.7|17720.7|13
1676551800000|2023-02-16 12:50:00|17750.7|17730.7|17740.7|17720.7|17768|17748|17740.7|17720.7|7
1676552100000|2023-02-16 12:55:00|17738.2|17718.2|17743.2|17723.2|17743.2|17723.2|17735.7|17715.7|10
1676552400000|2023-02-16 13:00:00|17743.9|17723.9|17785.7|17765.7|17805.7|17785.7|17743.9|17723.9|16
1676552700000|2023-02-16 13:05:00|17785.5|17765.5|17735.2|17715.2|17785.5|17765.5|17722.7|17693|13
1676553000000|2023-02-16 13:10:00|17734.8|17714.8|17737.7|17717.7|17740.2|17720.2|17720.2|17700.2|6
1676553300000|2023-02-16 13:15:00|17735.2|17715.2|17695.2|17675.2|17735.2|17715.2|17670.2|17650.2|3
1676553600000|2023-02-16 13:20:00|17697.7|17677.7|17730.7|17710.7|17733|17713|17697.7|17677.7|6
1676553900000|2023-02-16 13:25:00|17728.2|17708.2|17730.9|17710.9|17753.2|17733.2|17725.7|17698.4|14
1676554200000|2023-02-16 13:30:00|17733.4|17713.4|17763.4|17743.4|17778.4|17755.9|17713.7|17683.4|1
1676554500000|2023-02-16 13:35:00|17768.4|17748.4|17771.2|17751.2|17783.9|17755.9|17720.9|17700.9|3
1676554800000|2023-02-16 13:40:00|17771.4|17751.4|17741.2|17721.2|17781.6|17751.4|17736.2|17716.2|3
1676555100000|2023-02-16 13:45:00|17741.1|17721.1|17691.1|17671.1|17741.1|17721.1|17691.1|17668.9|11
1676555400000|2023-02-16 13:50:00|17691.4|17671.4|17799.8|17739.8|17799.8|17759.1|17691.1|17671.1|113
1676555700000|2023-02-16 13:55:00|17784.6|17764.6|17825|17805|17830|17810|17772.1|17752.1|52
1676556000000|2023-02-16 14:00:00|17824.8|17804.8|17848|17828|17883|17863|17817.5|17797.5|33
1676556300000|2023-02-16 14:05:00|17848.2|17828.2|17880.2|17860.2|17895.2|17870.9|17848.2|17828.2|94
1676556600000|2023-02-16 14:10:00|17877.7|17857.7|17868.9|17848.9|17900.7|17880.7|17858.4|17838.4|30
1676556900000|2023-02-16 14:15:00|17868.7|17848.7|17880.5|17860.5|17888.4|17868.4|17858|17838|22
1676557200000|2023-02-16 14:20:00|17883|17863|17915.9|17875.9|17925.7|17905|17880.5|17850.7|55
1676557500000|2023-02-16 14:25:00|17918.2|17878.2|17898.4|17878.4|17926.2|17906.2|17898.4|17873|10
1676557800000|2023-02-16 14:30:00|17898.9|17878.9|17918.7|17898.7|17945.9|17925.9|17898.9|17878.9|19
1676558100000|2023-02-16 14:35:00|17918.4|17898.4|17946.2|17906.2|17948.7|17928.7|17903.2|17873.4|37
1676558400000|2023-02-16 14:40:00|17943.4|17923.4|17965.9|17945.9|17968.4|17948.4|17933.4|17913.4|26
1676558700000|2023-02-16 14:45:00|17968.4|17948.4|17915.9|17895.9|17968.4|17948.4|17910.9|17890.9|27
1676559000000|2023-02-16 14:50:00|17918.4|17898.4|17913.6|17893.6|17938.4|17913.6|17911.1|17886.1|48
1676559300000|2023-02-16 14:55:00|17911.4|17891.4|17947.7|17927.7|17958|17938|17908.4|17881.1|48
1676559600000|2023-02-16 15:00:00|17947.5|17927.5|17927.7|17907.7|17965.2|17945.2|17927.7|17907.7|14
1676559900000|2023-02-16 15:05:00|17925.2|17905.2|17923|17903|17927.3|17907.3|17917.5|17897.5|18
1676560200000|2023-02-16 15:10:00|17927.7|17907.7|17985.5|17965.5|17985.5|17965.5|17927.7|17907.7|98
1676560500000|2023-02-16 15:15:00|17990.5|17970.5|18000.2|17960.2|18000.2|17975.5|17952.5|17932.5|50
1676560800000|2023-02-16 15:20:00|17990|17970|18035.5|18015.5|18038|18018|17990|17960.2|14
1676561100000|2023-02-16 15:25:00|18038|18018|18025.2|18005.2|18053|18025.7|18015.2|17993|14
1676561400000|2023-02-16 15:30:00|18023|18003|18021.6|17981.6|18028|18008|17986.1|17961.6|46
1676561700000|2023-02-16 15:35:00|18024.1|18001.6|17989.8|17969.8|18024.1|18004.1|17989.8|17969.8|230
1676562000000|2023-02-16 15:40:00|17987.3|17967.3|17953|17913|17987.3|17967.3|17930.5|17903|32
1676562300000|2023-02-16 15:45:00|17943.2|17923.2|17993|17973|18002.5|17982.5|17943.2|17923.2|10
1676562600000|2023-02-16 15:50:00|17995.5|17975.5|17980.2|17960.2|17995.7|17975.7|17960.9|17940.9|11
1676562900000|2023-02-16 15:55:00|17977.7|17957.7|17988.6|17968.6|17996.1|17970.7|17975.2|17955.2|42
1676563200000|2023-02-16 16:00:00|17991.1|17971.1|17955.9|17935.9|17995.9|17975.9|17953.4|17933.4|1
1676563500000|2023-02-16 16:05:00|17958.4|17938.4|17963|17943|17972.5|17952.5|17955.5|17935.5|52
1676563800000|2023-02-16 16:10:00|17965.5|17945.5|17995.7|17975.7|18003|17983|17965.5|17935.7|32
1676564100000|2023-02-16 16:15:00|17995.9|17975.9|17984.3|17944.3|17995.9|17975.9|17961.4|17936.1|57
1676564400000|2023-02-16 16:20:00|17986.6|17946.6|17919.8|17899.8|17986.6|17946.6|17901.8|17877.5|5
1676564700000|2023-02-16 16:25:00|17920|17900|17923.8|17903.8|17957.9|17932.9|17917.9|17893.4|17
1676565000000|2023-02-16 16:30:00|17924.3|17904.3|17950.7|17930.7|17962.9|17933.2|17924.3|17904.3|25
1676565300000|2023-02-16 16:35:00|17953.2|17933.2|17953.2|17933.2|17965.7|17935.7|17948.2|17923.2|9
1676565600000|2023-02-16 16:40:00|17953.4|17933.4|17975|17955|17977.5|17957.3|17953.4|17922.9|5
1676565900000|2023-02-16 16:45:00|17977.3|17957.3|18017.9|17977.9|18017.9|17987.7|17975|17947.9|20
1676566200000|2023-02-16 16:50:00|18005.4|17985.4|17990.9|17970.9|18018.4|17988.2|17990.9|17963.4|44
1676566500000|2023-02-16 16:55:00|17993.2|17973.2|17980.4|17940.4|17998.6|17978.6|17977|17927.9|81
1676566800000|2023-02-16 17:00:00|17982.9|17942.9|18020.7|17960.7|18020.7|17968.2|17975.4|17940.4|9
1676567100000|2023-02-16 17:05:00|18010.9|17970.9|18009.1|17989.1|18028.4|17991.3|17992.3|17956.1|21
1676567400000|2023-02-16 17:10:00|18011.3|17991.3|18058.4|17998.4|18063.6|18010.2|18011.3|17976.6|50
1676567700000|2023-02-16 17:15:00|18048.6|18008.6|18011.3|17971.3|18062.9|18026.1|18011.3|17966.1|11
1676568000000|2023-02-16 17:20:00|18011.6|17971.6|18062|18002|18066.1|18031.3|18004.1|17971.6|163
1676568300000|2023-02-16 17:25:00|18059.7|17999.7|18078.8|18038.8|18087|18052.5|18041.3|17999.7|158
1676568600000|2023-02-16 17:30:00|18079.1|18039.1|18080.8|18060.8|18102.4|18060.8|18066.3|18028.4|24
1676568900000|2023-02-16 17:35:00|18089.9|18049.9|18070.6|18030.6|18092.4|18052.4|18044.3|18020.2|15
1676569200000|2023-02-16 17:40:00|18060.4|18040.4|18067.4|18047.4|18072.7|18049.9|18058.1|18027.9|18
1676569500000|2023-02-16 17:45:00|18064.9|18044.9|18116.2|18096.2|18143.2|18100.3|18062.4|18042.4|108
1676569800000|2023-02-16 17:50:00|18136.4|18076.4|18112.5|18092.5|18136.9|18100.7|18103|18063|219
1676570100000|2023-02-16 17:55:00|18112|18092|18115|18055|18130.4|18092|18100.2|18054.1|29
1676570400000|2023-02-16 18:00:00|18117.5|18057.5|18140.7|18100.7|18143.2|18103.8|18104.3|18057.5|12
1676570700000|2023-02-16 18:05:00|18145.7|18105.7|18141.6|18101.6|18156.6|18114.1|18123.6|18080.2|10
1676571000000|2023-02-16 18:10:00|18139.3|18099.3|18135|18075|18151.4|18108.2|18123|18075|18
1676571300000|2023-02-16 18:15:00|18124.8|18084.8|18125.7|18065.7|18138.4|18090.2|18105.7|18058|30
1676571600000|2023-02-16 18:20:00|18125.5|18065.5|18092.7|18072.7|18128.7|18075.2|18092.7|18056.5|106
1676571900000|2023-02-16 18:25:00|18092.4|18072.4|18098.3|18038.3|18142.8|18082.8|18085.2|18036|58
1676625300000|2023-02-17 09:15:00|17999.3|17939.3|18021.2|17981.2|18038.5|17993.7|17948.7|17904.3|7
1676625600000|2023-02-17 09:20:00|18023.5|17983.5|18018.5|17998.5|18046.2|18018.7|18010.8|17983.3|5
1676625900000|2023-02-17 09:25:00|18016|17996|18018.7|17978.7|18026.2|17996|17998.7|17971.2|2
1676626200000|2023-02-17 09:30:00|18016.2|17976.2|18056.2|18036.2|18056.2|18036.2|18006.4|17969.3|0
1676626500000|2023-02-17 09:35:00|18056.4|18036.4|18058.7|18018.7|18061.2|18038.7|18038.7|18011.2|0
1676626800000|2023-02-17 09:40:00|18061.2|18021.2|18054.5|18034.5|18061.2|18038.9|18048.7|18021.2|15
1676627100000|2023-02-17 09:45:00|18054.8|18034.8|18032.2|18012.2|18054.8|18034.8|18029.8|18009.8|0
1676627400000|2023-02-17 09:50:00|18029.5|18009.5|18028.3|17988.3|18058.7|18016.2|18013.5|17968.7|5
1676627700000|2023-02-17 09:55:00|18026|17986|17988.1|17968.1|18026|17998.5|17988.1|17958.3|1
1676628000000|2023-02-17 10:00:00|17997.9|17957.9|17987.7|17967.7|18003.1|17975.4|17987.7|17955.8|3
1676628300000|2023-02-17 10:05:00|17982.7|17962.7|17987|17947|17996.8|17962.7|17973.5|17936.4|23
1676628600000|2023-02-17 10:10:00|17984.7|17944.7|17982.4|17942.4|17984.7|17944.7|17982.2|17942.2|7
1676628900000|2023-02-17 10:15:00|17982.6|17942.6|18002.2|17962.2|18002.2|17969.7|17977.4|17942.6|0
1676629200000|2023-02-17 10:20:00|17992.4|17972.4|17954.9|17914.9|18004.5|17974.7|17944.7|17914.7|0
1676629500000|2023-02-17 10:25:00|17957.2|17917.2|17959.7|17919.7|17969.7|17929.7|17947.4|17917.2|0
1676629800000|2023-02-17 10:30:00|17967.2|17907.2|17976.8|17916.8|17981.8|17929.3|17942.4|17904.9|2
1676630100000|2023-02-17 10:35:00|17977|17917|17976.8|17916.8|17991.8|17939.3|17972|17916.8|0
1676630400000|2023-02-17 10:40:00|17976.6|17916.6|17974.5|17914.5|17977|17917|17974.3|17914.3|1
1676630700000|2023-02-17 10:45:00|17977|17917|17992.2|17932.2|17992.2|17937.4|17977|17917|0
1676631000000|2023-02-17 10:50:00|17982.8|17942.8|17989.9|17929.9|17994.9|17962.4|17980.1|17929.9|0
1676631300000|2023-02-17 10:55:00|17979.7|17939.7|17964.7|17924.7|17984.9|17939.7|17964.7|17914.9|0
1676631600000|2023-02-17 11:00:00|17962.4|17922.4|17957.4|17917.4|17972.2|17922.4|17957.4|17904.9|0
1676631900000|2023-02-17 11:05:00|17967.2|17907.2|17957.4|17917.4|17967.2|17919.7|17957.4|17904.9|0
1676632200000|2023-02-17 11:10:00|17967.2|17907.2|17954.3|17934.3|17967.2|17937|17949.7|17904.9|0
1676632500000|2023-02-17 11:15:00|17953.8|17933.8|17970.7|17930.7|17980.9|17933.8|17953.8|17920.9|5
1676632800000|2023-02-17 11:20:00|17970.5|17930.5|17939.5|17879.5|17970.5|17943|17934.5|17879.5|7
1676633100000|2023-02-17 11:25:00|17937.2|17877.2|17924.6|17864.6|17942.2|17903.4|17923.2|17864.6|8
1676633400000|2023-02-17 11:30:00|17922.1|17862.1|17929.8|17869.8|17962.3|17902.3|17919.8|17859.8|0
1676633700000|2023-02-17 11:35:00|17927.3|17867.3|17919.8|17859.8|17927.3|17867.3|17917.3|17857.3|0
1676634000000|2023-02-17 11:40:00|17919.6|17859.6|17965.4|17905.4|17967.9|17907.9|17919.6|17859.6|7
1676634300000|2023-02-17 11:45:00|17965.6|17905.6|17955.4|17895.4|17977.9|17917.9|17955.4|17895.4|0
1676634600000|2023-02-17 11:50:00|17955.2|17895.2|17945.4|17885.4|17955.4|17895.4|17945.4|17885.4|0
1676634900000|2023-02-17 11:55:00|17945.2|17885.2|17960.4|17900.4|17960.4|17900.4|17940.4|17880.4|0
1676635200000|2023-02-17 12:00:00|17962.9|17902.9|17935.4|17875.4|17962.9|17902.9|17930.4|17870.4|2
1676635500000|2023-02-17 12:05:00|17935.6|17875.6|17958.1|17898.1|17958.1|17898.1|17935.6|17875.6|1
1676635800000|2023-02-17 12:10:00|17958.9|17898.9|17972.8|17912.8|17977.8|17917.8|17958.9|17898.9|1
1676636100000|2023-02-17 12:15:00|17973|17913|17978.8|17918.8|17981.3|17921.3|17970.3|17910.3|0
1676636400000|2023-02-17 12:20:00|17978.6|17918.6|18038.8|17978.8|18041.3|17981.3|17976.5|17916.5|0
1676636700000|2023-02-17 12:25:00|18039|17979|18126.5|18066.5|18126.5|18066.5|18038.8|17978.8|1
1676637000000|2023-02-17 12:30:00|18129|18069|18152.6|18092.6|18152.6|18092.6|18129|18069|0
1676637300000|2023-02-17 12:35:00|18152.8|18092.8|18174.9|18114.9|18184.7|18124.7|18144.9|18084.9|0
1676637600000|2023-02-17 12:40:00|18179.9|18119.9|18200.1|18140.1|18205.1|18145.1|18172.2|18112.2|0
1676637900000|2023-02-17 12:45:00|18200.5|18140.5|18199.5|18139.5|18200.5|18140.5|18162.4|18102.4|0
1676638200000|2023-02-17 12:50:00|18201.8|18141.8|18128.2|18068.2|18206.8|18162.3|18118|18058|37
1676638500000|2023-02-17 12:55:00|18125.7|18065.7|18188.8|18128.8|18188.8|18128.8|18125.7|18065.7|19
1676638800000|2023-02-17 13:00:00|18191.3|18131.3|18202.1|18142.1|18284.7|18224.7|18186.3|18126.3|2
1676639100000|2023-02-17 13:05:00|18202.5|18142.5|18234.2|18174.2|18271.7|18211.7|18202.5|18142.5|1
1676639400000|2023-02-17 13:10:00|18236.7|18176.7|18239.2|18179.2|18269.2|18209.2|18236.7|18176.7|0
1676639700000|2023-02-17 13:15:00|18239.4|18179.4|18296.7|18236.7|18306.9|18246.9|18239.4|18179.4|0
1676640000000|2023-02-17 13:20:00|18299.2|18239.2|18277.4|18217.4|18307.7|18247.7|18261.8|18201.8|0
1676640300000|2023-02-17 13:25:00|18279.9|18219.9|18260.1|18200.1|18302|18242|18260.1|18200.1|2
1676640600000|2023-02-17 13:30:00|18259.9|18199.9|18222.4|18162.4|18269.7|18209.7|18219.7|18159.7|0
1676640900000|2023-02-17 13:35:00|18227.2|18167.2|18222.2|18162.2|18237.2|18177.2|18214.7|18154.7|0
1676641200000|2023-02-17 13:40:00|18227.2|18167.2|18294.9|18234.9|18294.9|18234.9|18227.2|18167.2|1
1676641500000|2023-02-17 13:45:00|18297.2|18237.2|18224.7|18164.7|18316.2|18288.3|18224.7|18164.7|0
1676641800000|2023-02-17 13:50:00|18225.1|18165.1|18267.4|18207.4|18274.9|18214.9|18202.2|18142.2|1
1676642100000|2023-02-17 13:55:00|18267.6|18207.6|18284.9|18224.9|18292.4|18232.4|18262.4|18202.4|1
1676642400000|2023-02-17 14:00:00|18282.4|18222.4|18282.4|18222.4|18302|18272.4|18255.7|18212.6|8
1676642700000|2023-02-17 14:05:00|18282.2|18222.2|18317.4|18257.4|18319.5|18259.5|18269.9|18209.9|3
1676643000000|2023-02-17 14:10:00|18317.6|18257.6|18357.3|18297.3|18359.8|18299.8|18314.9|18254.9|0
1676643300000|2023-02-17 14:15:00|18354.8|18294.8|18512.5|18452.5|18514.8|18454.8|18339.8|18279.8|0
1676643600000|2023-02-17 14:20:00|18514.8|18454.8|18562.1|18502.1|18562.3|18502.3|18514.6|18454.6|3
1676643900000|2023-02-17 14:25:00|18567.1|18507.1|18612.1|18552.1|18662.1|18602.1|18567.1|18507.1|0
1676644200000|2023-02-17 14:30:00|18609.6|18549.6|18629.6|18569.6|18642.1|18589.4|18602.1|18542.1|0
1676644500000|2023-02-17 14:35:00|18629.8|18569.8|18702.1|18642.1|18717.1|18657.1|18629.8|18569.8|1
1676644800000|2023-02-17 14:40:00|18704.6|18644.6|18707.1|18647.1|18732.1|18672.1|18694.6|18634.6|0
1676645100000|2023-02-17 14:45:00|18707.3|18647.3|18700.2|18660.2|18735|18680.2|18683.1|18635.4|1
1676645400000|2023-02-17 14:50:00|18697.9|18657.9|18562.9|18522.9|18702.9|18662.9|18555.6|18515.6|2
1676645700000|2023-02-17 14:55:00|18572.7|18512.7|18557.7|18497.7|18590.2|18537.5|18534.8|18479.8|2
1676646000000|2023-02-17 15:00:00|18560.2|18500.2|18625.3|18585.3|18632.6|18587.8|18555.6|18500.2|0
1676646300000|2023-02-17 15:05:00|18615.5|18595.5|18623|18563|18648|18595.5|18615.5|18562.8|10
1676646600000|2023-02-17 15:10:00|18625.5|18565.5|18657.6|18597.6|18677.6|18617.6|18620.5|18560.5|0
1676646900000|2023-02-17 15:15:00|18650.1|18610.1|18600.1|18560.1|18677.6|18627.4|18570.1|18517.6|0
1676647200000|2023-02-17 15:20:00|18612.6|18552.6|18558.3|18538.3|18652.6|18600.1|18558.3|18525.3|6
1676647500000|2023-02-17 15:25:00|18553.7|18533.7|18552.4|18492.4|18583.7|18553.7|18528.7|18487.4|2
1676647800000|2023-02-17 15:30:00|18554.9|18494.9|18567.2|18507.2|18582.2|18522.2|18547.2|18487.2|0
1676648100000|2023-02-17 15:35:00|18567|18507|18582.6|18522.6|18597.6|18537.6|18564.7|18504.7|1
1676648400000|2023-02-17 15:40:00|18587.6|18527.6|18592.6|18532.6|18607.6|18548.6|18568.6|18522.6|1
1676648700000|2023-02-17 15:45:00|18592.8|18532.8|18612.5|18552.5|18622.6|18562.6|18582.5|18522.5|0
1676649000000|2023-02-17 15:50:00|18607.5|18547.5|18515|18455|18617.5|18557.5|18507.5|18447.5|0
1676649300000|2023-02-17 15:55:00|18512.5|18452.5|18500|18440|18512.5|18454.4|18487.5|18427.5|0
1676649600000|2023-02-17 16:00:00|18500.2|18440.2|18572.5|18512.5|18572.5|18512.5|18500.2|18440.2|0
1676649900000|2023-02-17 16:05:00|18570|18510|18587.7|18527.7|18602.9|18563.1|18560|18500|1
1676650200000|2023-02-17 16:10:00|18590.2|18530.2|18597.7|18537.7|18605.4|18545.4|18590.2|18530.2|0
1676650500000|2023-02-17 16:15:00|18597.5|18537.5|18605.2|18545.2|18622.5|18565.2|18595.2|18535.2|0
1676650800000|2023-02-17 16:20:00|18602.7|18542.7|18587.7|18527.7|18602.7|18545|18562.7|18507.7|0
1676651100000|2023-02-17 16:25:00|18590.2|18530.2|18542.9|18482.9|18605.2|18552.7|18525.2|18465.2|0
1676651400000|2023-02-17 16:30:00|18545.2|18485.2|18557.6|18497.6|18575.4|18515.4|18512.6|18458|0
1676651700000|2023-02-17 16:35:00|18557.4|18497.4|18555.1|18495.1|18560.1|18502.6|18538|18485.1|0
1676652000000|2023-02-17 16:40:00|18554.9|18494.9|18572.6|18512.6|18575.1|18515.1|18547.6|18487.6|1
1676652300000|2023-02-17 16:45:00|18575.1|18515.1|18580.3|18540.3|18590.1|18540.3|18575.1|18515.1|0
1676652600000|2023-02-17 16:50:00|18582.6|18542.6|18565.1|18505.1|18597.6|18542.6|18562.6|18502.6|0
1676652900000|2023-02-17 16:55:00|18565.3|18505.3|18587.6|18527.6|18587.6|18532.6|18565.3|18505.3|0
1676653200000|2023-02-17 17:00:00|18587.8|18527.8|18597.8|18537.8|18617.6|18563.2|18580.7|18527.6|1
1676653500000|2023-02-17 17:05:00|18600.3|18540.3|18580.1|18540.1|18607.8|18560.3|18580.1|18532.8|0
1676653800000|2023-02-17 17:10:00|18577.8|18537.8|18572.8|18512.8|18595.5|18547.6|18532.8|18475.3|0
1676654100000|2023-02-17 17:15:00|18563|18523|18590.2|18550.2|18635.1|18590.3|18563|18515.5|0
1676654400000|2023-02-17 17:20:00|18585.2|18545.2|18612.7|18552.7|18650|18609.8|18572.9|18525|0
1676654700000|2023-02-17 17:25:00|18605.2|18565.2|18623|18563|18637.7|18592.9|18605.2|18548|31
1676655000000|2023-02-17 17:30:00|18623.2|18563.2|18645.5|18585.5|18645.5|18585.5|18623|18563|0
1676655300000|2023-02-17 17:35:00|18647.8|18587.8|18637.6|18577.6|18650.5|18590.5|18630.1|18570.1|0
1676655600000|2023-02-17 17:40:00|18640.1|18580.1|18640.1|18580.1|18645.1|18585.1|18632.6|18572.6|0
1676655900000|2023-02-17 17:45:00|18640.3|18580.3|18637.6|18577.6|18657.4|18597.4|18635.1|18575.1|2
1676656200000|2023-02-17 17:50:00|18640.1|18580.1|18643.7|18583.7|18647.9|18587.9|18635.4|18575.4|0
1676656500000|2023-02-17 17:55:00|18643.9|18583.9|18661|18601|18661|18601|18621.2|18561.2|0
1676656800000|2023-02-17 18:00:00|18663.5|18603.5|18653.7|18593.7|18668.1|18608.1|18648.7|18588.7|0
1676657100000|2023-02-17 18:05:00|18658.5|18598.5|18650.6|18590.6|18665.8|18605.8|18645.6|18585.6|0
1676657400000|2023-02-17 18:10:00|18650.8|18590.8|18663.2|18603.2|18665.7|18605.7|18650.6|18590.6|11
1676657700000|2023-02-17 18:15:00|18663|18603|18699.1|18639.1|18701.6|18641.6|18660.5|18600.5|0
1676658000000|2023-02-17 18:20:00|18699.3|18639.3|18656|18596|18705.3|18645.3|18648.5|18588.5|1
1676658300000|2023-02-17 18:25:00|18658.5|18598.5|18646.1|18586.1|18677|18617|18634.9|18574.9|33
1676970900000|2023-02-21 09:15:00|18705.7|18645.7|18615.2|18555.2|18713.2|18653.2|18604|18544|23
1676971200000|2023-02-21 09:20:00|18612.7|18552.7|18674.3|18614.3|18674.3|18614.3|18600|18540|10
1676971500000|2023-02-21 09:25:00|18674.2|18614.2|18679.2|18619.2|18686.7|18626.7|18659.3|18599.3|0
1676971800000|2023-02-21 09:30:00|18679.3|18619.3|18709.1|18649.1|18726.6|18666.6|18679.3|18619.3|5
1676972100000|2023-02-21 09:35:00|18709|18649|18700|18640|18716.7|18656.7|18699.1|18639.1|0
1676972400000|2023-02-21 09:40:00|18699.9|18639.9|18682.4|18622.4|18705.1|18645.1|18682.3|18622.3|0
1676972700000|2023-02-21 09:45:00|18682.2|18622.2|18661.4|18601.4|18684.2|18624.2|18658.9|18598.9|2
1676973000000|2023-02-21 09:50:00|18661.3|18601.3|18638.8|18578.8|18661.4|18601.4|18638.8|18578.8|0
1676973300000|2023-02-21 09:55:00|18638.7|18578.7|18631.4|18571.4|18638.7|18578.7|18616.4|18556.4|0
1676973600000|2023-02-21 10:00:00|18636.4|18576.4|18606.3|18546.3|18636.4|18576.4|18606.3|18546.3|0
1676973900000|2023-02-21 10:05:00|18606.4|18546.4|18621.5|18561.5|18621.5|18561.5|18606.4|18546.4|1
1676974200000|2023-02-21 10:10:00|18629|18569|18656.6|18596.6|18661.5|18601.5|18629|18569|0
1676974500000|2023-02-21 10:15:00|18658.9|18598.9|18631.5|18571.5|18658.9|18598.9|18631.5|18571.5|0
1676974800000|2023-02-21 10:20:00|18631.2|18571.2|18616.7|18556.7|18631.2|18571.2|18609|18549|0
1676975100000|2023-02-21 10:25:00|18621.5|18561.5|18634.1|18614.1|18643.8|18614.2|18621.5|18561.5|12
1676975400000|2023-02-21 10:30:00|18636.5|18616.5|18618.9|18558.9|18648.9|18616.5|18618.9|18558.9|8
1676975700000|2023-02-21 10:35:00|18616.4|18556.4|18606.4|18546.4|18616.4|18556.4|18601.4|18541.4|0
1676976000000|2023-02-21 10:40:00|18606.6|18546.6|18633.6|18573.6|18646.4|18586.4|18606.6|18546.6|0
1676976300000|2023-02-21 10:45:00|18631.1|18571.1|18633.6|18573.6|18638.6|18578.6|18618.6|18558.6|0
1676976600000|2023-02-21 10:50:00|18633.5|18573.5|18613.6|18553.6|18633.5|18573.5|18613.6|18553.6|0
1676976900000|2023-02-21 10:55:00|18613.8|18553.8|18616.5|18556.5|18621.5|18578.6|18598.6|18541.6|6
1676977200000|2023-02-21 11:00:00|18616.6|18556.6|18601.5|18541.5|18616.6|18556.6|18601.5|18541.5|0
1676977500000|2023-02-21 11:05:00|18601.6|18541.6|18604|18544|18611.5|18551.5|18601.5|18541.5|3
1676977800000|2023-02-21 11:10:00|18606.5|18546.5|18606.5|18546.5|18611.5|18551.5|18604.1|18544.1|0
1676978100000|2023-02-21 11:15:00|18606.6|18546.6|18551.6|18491.6|18621.5|18561.5|18544|18484|0
1676978400000|2023-02-21 11:20:00|18556.5|18496.5|18551.5|18491.5|18561.6|18501.6|18546.5|18486.5|0
1676978700000|2023-02-21 11:25:00|18551.6|18491.6|18564|18504|18606.5|18546.5|18551.6|18491.6|0
1676979000000|2023-02-21 11:30:00|18566.5|18506.5|18571.4|18511.4|18581.5|18521.5|18566.5|18506.5|0
1676979300000|2023-02-21 11:35:00|18566.4|18506.4|18566.4|18506.4|18571.4|18511.4|18546.4|18486.4|0
1676979600000|2023-02-21 11:40:00|18566.6|18506.6|18608.9|18548.9|18616.4|18556.4|18566.4|18506.4|0
1676979900000|2023-02-21 11:45:00|18609|18549|18616.4|18556.4|18621.4|18561.4|18608.9|18548.9|0
1676980200000|2023-02-21 11:50:00|18613.9|18553.9|18631.4|18571.4|18636.5|18576.5|18601.4|18541.4|0
1676980500000|2023-02-21 11:55:00|18631.3|18571.3|18636.6|18576.6|18639.1|18579.1|18626.4|18566.4|0
1676980800000|2023-02-21 12:00:00|18639.1|18579.1|18632.9|18572.9|18639.1|18579.1|18632.9|18572.9|0
1676981100000|2023-02-21 12:05:00|18632.8|18572.8|18590.5|18530.5|18632.8|18572.8|18590.4|18530.4|3
1676981400000|2023-02-21 12:10:00|18590.6|18530.6|18560.5|18500.5|18598.1|18538.1|18560.5|18500.5|1
1676981700000|2023-02-21 12:15:00|18558.1|18498.1|18550.6|18490.6|18570.6|18510.6|18535.6|18475.6|0
1676982000000|2023-02-21 12:20:00|18540.6|18480.6|18538.1|18478.1|18548.1|18488.1|18525.6|18465.6|0
1676982300000|2023-02-21 12:25:00|18538|18478|18430.6|18370.6|18538|18478|18420.6|18360.6|0
1676982600000|2023-02-21 12:30:00|18430.4|18370.4|18400.6|18340.6|18433.1|18373.1|18388.1|18328.1|15
1676982900000|2023-02-21 12:35:00|18400.3|18340.3|18468.1|18408.1|18468.1|18408.1|18385.6|18325.6|0
1676983200000|2023-02-21 12:40:00|18470.6|18410.6|18480.5|18420.5|18495.6|18435.6|18468|18408|0
1676983500000|2023-02-21 12:45:00|18480.4|18420.4|18510.5|18450.5|18510.5|18450.5|18473.1|18413.1|0
1676983800000|2023-02-21 12:50:00|18510.4|18450.4|18543.1|18483.1|18545.5|18485.5|18508|18448|3
1676984100000|2023-02-21 12:55:00|18545.5|18485.5|18530.5|18470.5|18545.5|18485.5|18528|18468|0
1676984400000|2023-02-21 13:00:00|18530.4|18470.4|18615.4|18555.4|18625.5|18565.5|18528|18468|0
1676984700000|2023-02-21 13:05:00|18613|18553|18610.5|18550.5|18615.5|18555.5|18530.5|18470.5|0
1676985000000|2023-02-21 13:10:00|18608|18548|18618.1|18558.1|18618.1|18558.1|18577.8|18517.8|0
1676985300000|2023-02-21 13:15:00|18618|18558|18610.6|18550.6|18635.6|18575.6|18603.1|18543.1|0
1676985600000|2023-02-21 13:20:00|18610.7|18550.7|18657.2|18597.2|18662.2|18602.2|18603.1|18543.1|0
1676985900000|2023-02-21 13:25:00|18657|18597|18589.4|18529.4|18657.2|18597.2|18569.7|18509.7|0
1676986200000|2023-02-21 13:30:00|18591.9|18531.9|18686.8|18626.8|18726.9|18666.9|18591.9|18531.9|0
1676986500000|2023-02-21 13:35:00|18684.4|18624.4|18721.2|18661.2|18721.2|18661.2|18674.3|18614.3|0
1676986800000|2023-02-21 13:40:00|18718.7|18658.7|18886.2|18826.2|18888.8|18828.8|18718.7|18658.7|0
1676987100000|2023-02-21 13:45:00|18886.1|18826.1|18938.7|18878.7|18961.2|18901.2|18866.2|18806.2|0
1676987400000|2023-02-21 13:50:00|18938.8|18878.8|18933.7|18873.7|18953.7|18893.7|18916.2|18856.2|0
1676987700000|2023-02-21 13:55:00|18933.8|18873.8|18898.7|18838.7|18976.2|18916.2|18898.6|18838.6|0
1676988000000|2023-02-21 14:00:00|18898.8|18838.8|18968.7|18908.7|18981.1|18921.1|18886.2|18826.2|0
1676988300000|2023-02-21 14:05:00|18973.7|18913.7|19108.9|19088.9|19113.8|19093.8|18973.7|18913.7|2
1676988600000|2023-02-21 14:10:00|19106.5|19086.5|19054.9|18994.9|19143.2|19110.7|19052.5|18992.5|2
1676988900000|2023-02-21 14:15:00|19055.2|18995.2|19045.2|18985.2|19074.5|19014.5|19002.7|18942.7|2
1676989200000|2023-02-21 14:20:00|19045.3|18985.3|19104|19044|19116.3|19056.3|19040.2|18980.2|0
1676989500000|2023-02-21 14:25:00|19103.9|19043.9|19157.6|19097.6|19182.6|19122.6|19089.2|19029.2|4
1676989800000|2023-02-21 14:30:00|19157.7|19097.7|19228.3|19168.3|19243.3|19183.3|19157.7|19097.7|2
1676990100000|2023-02-21 14:35:00|19230.8|19170.8|19173.9|19113.9|19250.9|19190.9|19173.9|19113.9|2
1676990400000|2023-02-21 14:40:00|19176.4|19116.4|19121.4|19061.4|19181.4|19121.4|19118.8|19058.8|1
1676990700000|2023-02-21 14:45:00|19123.8|19063.8|19231.3|19171.3|19233.8|19173.8|19113.8|19053.8|0
1676991000000|2023-02-21 14:50:00|19231.4|19171.4|19198.7|19138.7|19241.2|19181.2|19196.2|19136.2|0
1676991300000|2023-02-21 14:55:00|19198.8|19138.8|19226.1|19166.1|19228.6|19168.6|19173.6|19113.6|0
1676991600000|2023-02-21 15:00:00|19226.2|19166.2|19201|19141|19251.1|19191.1|19188.5|19128.5|0
1676991900000|2023-02-21 15:05:00|19206|19146|19250.9|19190.9|19263.4|19203.4|19206|19146|0
1676992200000|2023-02-21 15:10:00|19251|19191|19258.5|19198.5|19280.9|19220.9|19225.9|19165.9|0
1676992500000|2023-02-21 15:15:00|19263.4|19203.4|19280.9|19220.9|19281|19221|19245.9|19185.9|0
1676992800000|2023-02-21 15:20:00|19283.4|19223.4|19293.4|19233.4|19336|19276|19280.9|19220.9|1
1676993100000|2023-02-21 15:25:00|19293.3|19233.3|19150.9|19090.9|19293.3|19233.3|19130.9|19070.9|0
1676993400000|2023-02-21 15:30:00|19153.4|19093.4|19130.8|19070.8|19183.4|19123.4|19110.9|19050.9|1
1676993700000|2023-02-21 15:35:00|19133.3|19073.3|19180.7|19120.7|19195.7|19135.7|19133.2|19073.2|0
1676994000000|2023-02-21 15:40:00|19180.8|19120.8|19083.3|19023.3|19183.2|19123.2|19080.7|19020.7|0
1676994300000|2023-02-21 15:45:00|19085.7|19025.7|19167.9|19107.9|19167.9|19107.9|19075.7|19015.7|0
1676994600000|2023-02-21 15:50:00|19170.4|19110.4|19177.8|19117.8|19177.8|19117.8|19150.4|19090.4|0
1676994900000|2023-02-21 15:55:00|19175.4|19115.4|19124.8|19064.8|19180.3|19120.3|19106.2|19064.8|1
1676995200000|2023-02-21 16:00:00|19129.8|19069.8|19170.5|19110.5|19170.5|19110.5|19115.5|19055.5|0
1676995500000|2023-02-21 16:05:00|19165.5|19105.5|19133|19073|19173|19113|19128.1|19068.1|0
1676995800000|2023-02-21 16:10:00|19133.1|19073.1|19130.6|19070.6|19163.1|19103.1|19118|19058|0
1676996100000|2023-02-21 16:15:00|19128.1|19068.1|19060.6|19000.6|19128.1|19068.1|19055.6|18995.6|0
1676996400000|2023-02-21 16:20:00|19060.5|19000.5|18968.1|18908.1|19060.5|19000.5|18958.1|18898.1|0
1676996700000|2023-02-21 16:25:00|18970.6|18910.6|18985.6|18925.6|18985.6|18925.6|18915.6|18855.6|0
1676997000000|2023-02-21 16:30:00|18990.6|18930.6|19016.1|18956.1|19026.4|18999.1|18981.6|18930.6|2
1676997300000|2023-02-21 16:35:00|19011.1|18951.1|18938.6|18878.6|19011.1|18951.1|18936.1|18876.1|0
1676997600000|2023-02-21 16:40:00|18938.5|18878.5|18918.1|18858.1|18938.5|18878.5|18886.3|18826.3|0
1676997900000|2023-02-21 16:45:00|18901.1|18841.1|18908.5|18848.5|18941|18881|18901.1|18841.1|0
1676998200000|2023-02-21 16:50:00|18906|18846|18901|18841|18938.6|18903.9|18900.9|18840.9|2
1676998500000|2023-02-21 16:55:00|18900.9|18840.9|18883.5|18823.5|18908.5|18848.5|18876|18816|0
1676998800000|2023-02-21 17:00:00|18883.4|18823.4|18943.5|18883.5|18951|18893.5|18883.4|18823.4|0
1676999100000|2023-02-21 17:05:00|18946|18886|18948.4|18888.4|18971.1|18911.1|18943.6|18883.6|0
1676999400000|2023-02-21 17:10:00|18946|18886|18966|18906|18988.5|18928.5|18933.6|18876|0
1676999700000|2023-02-21 17:15:00|18965.8|18905.8|18958.4|18898.4|18991|18931|18953.5|18893.5|1
1677000000000|2023-02-21 17:20:00|18958.5|18898.5|19048.3|18988.3|19055.9|18995.9|18958.4|18898.4|0
1677000300000|2023-02-21 17:25:00|19043.4|18983.4|18978.4|18918.4|19048.4|18988.4|18975.9|18915.9|0
1677000600000|2023-02-21 17:30:00|18980.9|18920.9|18988.4|18928.4|18988.4|18928.4|18970.9|18910.9|0
1677000900000|2023-02-21 17:35:00|18988.3|18928.3|18988.4|18928.4|18995.9|18935.9|18975.9|18915.9|0
1677001200000|2023-02-21 17:40:00|18985.9|18925.9|18990.3|18930.3|18998.4|18938.4|18985.4|18925.4|0
1677001500000|2023-02-21 17:45:00|18990.4|18930.4|19010.3|18950.3|19012.8|18952.8|18987.9|18927.9|0
1677001800000|2023-02-21 17:50:00|19007.8|18947.8|19017.8|18957.8|19017.8|18957.8|19005.3|18945.3|0
1677002100000|2023-02-21 17:55:00|19017.9|18957.9|19085.6|19025.6|19088.1|19028.1|19017.9|18957.9|0
1677002400000|2023-02-21 18:00:00|19085.7|19025.7|19113|19053|19118.1|19058.1|19085.7|19025.7|0
1677002700000|2023-02-21 18:05:00|19110.6|19050.6|19095.6|19035.6|19110.6|19050.6|19088.1|19028.1|0
1677003000000|2023-02-21 18:10:00|19095.5|19035.5|19090.6|19030.6|19095.6|19035.6|19088.1|19028.1|0
1677003300000|2023-02-21 18:15:00|19093.1|19033.1|19115.6|19055.6|19120.6|19060.6|19093.1|19033.1|0
1677003600000|2023-02-21 18:20:00|19115.7|19055.7|19110.4|19050.4|19127.9|19067.9|19110.4|19050.4|0
1677003900000|2023-02-21 18:25:00|19107.9|19047.9|19119.9|19059.9|19122.4|19062.4|19090.4|19030.4|4
1677057300000|2023-02-22 09:15:00|19054.2|18994.2|18961.6|18901.6|19076.7|19016.7|18961.6|18901.6|0
1677057600000|2023-02-22 09:20:00|18959.1|18899.1|19016.6|18956.6|19016.6|18956.6|18949.1|18889.1|0
1677057900000|2023-02-22 09:25:00|19016.8|18956.8|19034.5|18974.5|19036.8|18976.8|19016.8|18956.8|0
1677058200000|2023-02-22 09:30:00|19034.3|18974.3|18981.9|18921.9|19034.3|18974.3|18964.4|18904.4|0
1677058500000|2023-02-22 09:35:00|18981.8|18921.8|19004.4|18944.4|19004.4|18944.4|18969.4|18909.4|0
1677058800000|2023-02-22 09:40:00|19006.9|18946.9|19016.8|18956.8|19016.8|18956.8|18974.4|18914.4|0
1677059100000|2023-02-22 09:45:00|19016.9|18956.9|19024.3|18964.3|19024.3|18964.3|19004.3|18944.3|0
1677059400000|2023-02-22 09:50:00|19021.8|18961.8|18999.3|18939.3|19021.8|18961.8|18999.3|18939.3|0
1677059700000|2023-02-22 09:55:00|19001.8|18941.8|19001.8|18941.8|19024.4|18964.4|19001.8|18941.8|0
1677060000000|2023-02-22 10:00:00|18999.3|18939.3|19009.3|18949.3|19011.8|18951.8|18981.8|18921.8|0
1677060300000|2023-02-22 10:05:00|19009.2|18949.2|19011.8|18951.8|19011.8|18951.8|19006.8|18946.8|0
1677060600000|2023-02-22 10:10:00|19011.6|18951.6|19026.8|18966.8|19036.8|18976.8|18999.3|18939.3|0
1677060900000|2023-02-22 10:15:00|19021.8|18961.8|19016.7|18956.7|19024.2|18964.2|19004.2|18944.2|0
1677061200000|2023-02-22 10:20:00|19014.2|18954.2|19031.7|18971.7|19031.7|18971.7|19004.2|18944.2|0
1677061500000|2023-02-22 10:25:00|19034.2|18974.2|19059.2|18999.2|19059.2|18999.2|19024.1|18964.1|0
1677061800000|2023-02-22 10:30:00|19059.3|18999.3|19079.2|19019.2|19084.1|19024.1|19056.7|18996.7|0
1677062100000|2023-02-22 10:35:00|19079.3|19019.3|19079.2|19019.2|19084.2|19024.2|19074.2|19014.2|0
1677062400000|2023-02-22 10:40:00|19081.7|19021.7|19084.2|19024.2|19086.7|19026.7|19079.2|19019.2|0
1677062700000|2023-02-22 10:45:00|19084.1|19024.1|19049.1|18989.1|19084.2|19024.2|19049.1|18989.1|0
1677063000000|2023-02-22 10:50:00|19046.6|18986.6|19049.1|18989.1|19049.1|18989.1|19029.1|18969.1|0
1677063300000|2023-02-22 10:55:00|19056.6|18996.6|19046.5|18986.5|19061.6|19001.6|19046.5|18986.5|0
1677063600000|2023-02-22 11:00:00|19041.5|18981.5|19034.1|18974.1|19049.1|18989.1|19031.5|18971.5|0
1677063900000|2023-02-22 11:05:00|19036.6|18976.6|19081.6|19021.6|19081.6|19021.6|19036.6|18976.6|0
1677064200000|2023-02-22 11:10:00|19086.6|19026.6|19109.1|19049.1|19116.6|19056.6|19081.6|19021.6|0
1677064500000|2023-02-22 11:15:00|19108.9|19048.9|19111.5|19051.5|19119|19059|19101.6|19041.6|0
1677064800000|2023-02-22 11:20:00|19111.4|19051.4|19084|19024|19111.4|19051.4|19074|19014|0
1677065100000|2023-02-22 11:25:00|19086.5|19026.5|19089|19029|19101.5|19041.5|19076.6|19016.6|0
1677065400000|2023-02-22 11:30:00|19088.9|19028.9|19091.5|19031.5|19096.5|19036.5|19064|19004|0
1677065700000|2023-02-22 11:35:00|19091.4|19031.4|19064|19004|19091.4|19031.4|19064|19004|0
1677066000000|2023-02-22 11:40:00|19063.9|19003.9|19121.5|19061.5|19121.5|19061.5|19061.5|19001.5|0
1677066300000|2023-02-22 11:45:00|19124|19064|19146.4|19086.4|19146.5|19086.5|19114|19054|0
1677066600000|2023-02-22 11:50:00|19146.5|19086.5|19191.4|19131.4|19191.4|19131.4|19146.5|19086.5|0
1677066900000|2023-02-22 11:55:00|19181.4|19121.4|19191.4|19131.4|19191.4|19131.4|19171.4|19111.4|0
1677067200000|2023-02-22 12:00:00|19193.9|19133.9|19261.3|19201.3|19268.8|19208.8|19188.8|19128.8|0
1677067500000|2023-02-22 12:05:00|19256.3|19196.3|19233.9|19173.9|19259.5|19199.5|19233.9|19173.9|0
1677067800000|2023-02-22 12:10:00|19226.4|19166.4|19171.4|19111.4|19231.4|19171.4|19166.4|19106.4|0
1677068100000|2023-02-22 12:15:00|19176.4|19116.4|19181.4|19121.4|19196.4|19136.4|19168.9|19108.9|0
1677068400000|2023-02-22 12:20:00|19181.5|19121.5|19149.9|19089.9|19188.6|19146.7|19107.4|19047.4|14
1677068700000|2023-02-22 12:25:00|19152.4|19092.4|19169.8|19109.8|19169.8|19109.8|19137.3|19077.3|0
1677069000000|2023-02-22 12:30:00|19167.3|19107.3|19147.3|19087.3|19167.3|19107.3|19142.4|19082.4|0
1677069300000|2023-02-22 12:35:00|19144.9|19084.9|19137.5|19077.5|19165|19105|19134.9|19074.9|0
1677069600000|2023-02-22 12:40:00|19139.9|19079.9|19117.2|19057.2|19142.4|19082.4|19107.3|19047.3|0
1677069900000|2023-02-22 12:45:00|19114.8|19054.8|19064.9|19004.9|19122.3|19062.3|19057.3|18997.3|0
1677070200000|2023-02-22 12:50:00|19067.3|19007.3|19069.8|19009.8|19074.8|19014.8|19037.3|18977.3|0
1677070500000|2023-02-22 12:55:00|19069.7|19009.7|19034.8|18974.8|19069.7|19009.7|19014.8|18954.8|0
1677070800000|2023-02-22 13:00:00|19037.3|18977.3|19112.2|19052.2|19134.7|19074.7|19037.3|18977.3|0
1677071100000|2023-02-22 13:05:00|19109.7|19049.7|19134.7|19074.7|19134.7|19074.7|19092.2|19032.2|0
1677071400000|2023-02-22 13:10:00|19129.7|19069.7|19134.5|19074.5|19137|19077|19114.7|19054.7|0
1677071700000|2023-02-22 13:15:00|19132|19072|19132|19072|19137|19077|19112|19052|0
1677072000000|2023-02-22 13:20:00|19129.5|19069.5|19161.9|19101.9|19167|19107|19124.5|19064.5|0
1677072300000|2023-02-22 13:25:00|19157|19097|19119.5|19059.5|19196.9|19136.9|19114.5|19054.5|0
1677072600000|2023-02-22 13:30:00|19122|19062|19162|19102|19184.5|19124.5|19112|19052|0
1677072900000|2023-02-22 13:35:00|19161.9|19101.9|19102|19042|19161.9|19101.9|19082|19022|0
1677073200000|2023-02-22 13:40:00|19104.5|19044.5|19179.4|19119.4|19184.4|19124.4|19102|19042|0
1677073500000|2023-02-22 13:45:00|19176.9|19116.9|19189.6|19129.6|19201.9|19141.9|19161.9|19101.9|0
1677073800000|2023-02-22 13:50:00|19186.9|19126.9|19214.3|19154.3|19226.9|19166.9|19184.4|19124.4|0
1677074100000|2023-02-22 13:55:00|19211.9|19151.9|19261.9|19201.9|19264.4|19204.4|19196.8|19136.8|0
1677074400000|2023-02-22 14:00:00|19262|19202|19281.9|19221.9|19301.9|19241.9|19249.4|19189.4|0
1677074700000|2023-02-22 14:05:00|19279.4|19219.4|19246.9|19186.9|19281.9|19221.9|19246.9|19186.9|0
1677075000000|2023-02-22 14:10:00|19249.4|19189.4|19259.3|19199.3|19281.8|19221.8|19249.4|19189.4|0
1677075300000|2023-02-22 14:15:00|19259.1|19199.1|19281.8|19221.8|19284.3|19224.3|19229.3|19169.3|0
1677075600000|2023-02-22 14:20:00|19279.3|19219.3|19319.9|19259.9|19324.1|19264.1|19276.8|19216.8|1
1677075900000|2023-02-22 14:25:00|19320|19260|19301.3|19241.3|19324.8|19264.8|19293.7|19233.7|6
1677076200000|2023-02-22 14:30:00|19303.8|19243.8|19331.4|19271.4|19351.5|19291.5|19303.8|19243.8|5
1677076500000|2023-02-22 14:35:00|19326.5|19266.5|19336.8|19276.8|19351.8|19291.8|19301.6|19241.6|0
1677076800000|2023-02-22 14:40:00|19341.8|19281.8|19266.7|19206.7|19349.3|19289.3|19266.7|19206.7|0
1677077100000|2023-02-22 14:45:00|19266.5|19206.5|19355.2|19295.2|19360.2|19300.2|19259.3|19199.3|0
1677077400000|2023-02-22 14:50:00|19355.3|19295.3|19360.3|19300.3|19367.9|19307.9|19327.9|19267.9|0
1677077700000|2023-02-22 14:55:00|19360.2|19300.2|19352.4|19292.4|19375.3|19315.3|19340.3|19280.3|1
1677078000000|2023-02-22 15:00:00|19350|19290|19377.3|19317.3|19390|19330|19350|19290|1
1677078300000|2023-02-22 15:05:00|19372.4|19312.4|19285.1|19225.1|19379.9|19319.9|19285.1|19225.1|2
1677078600000|2023-02-22 15:10:00|19287.6|19227.6|19271.6|19211.6|19295.6|19235.6|19253.8|19193.8|2
1677078900000|2023-02-22 15:15:00|19266.6|19206.6|19318.5|19258.5|19333.2|19273.2|19261.8|19201.8|3
1677079200000|2023-02-22 15:20:00|19323.5|19263.5|19352.7|19292.7|19352.7|19292.7|19313.6|19253.6|0
1677079500000|2023-02-22 15:25:00|19355.1|19295.1|19328.9|19268.9|19394.7|19334.7|19328.9|19268.9|0
1677079800000|2023-02-22 15:30:00|19324.1|19264.1|19341.2|19281.2|19341.2|19281.2|19301.8|19241.8|0
1677080100000|2023-02-22 15:35:00|19336.2|19276.2|19314.2|19254.2|19336.3|19276.3|19306.7|19246.7|1
1677080400000|2023-02-22 15:40:00|19309.3|19249.3|19306.8|19246.8|19309.3|19249.3|19282.1|19222.1|0
1677080700000|2023-02-22 15:45:00|19306.9|19246.9|19338.6|19278.6|19338.6|19278.6|19306.9|19246.9|0
1677081000000|2023-02-22 15:50:00|19345.9|19285.9|19365.4|19305.4|19365.4|19305.4|19343.5|19283.5|0
1677081300000|2023-02-22 15:55:00|19370.2|19310.2|19375.1|19315.1|19380|19320|19362.9|19302.9|0
1677081600000|2023-02-22 16:00:00|19380|19320|19382.4|19322.4|19404.3|19344.3|19380|19320|0
1677081900000|2023-02-22 16:05:00|19377.5|19317.5|19345.9|19285.9|19377.5|19317.5|19336.1|19276.1|0
1677082200000|2023-02-22 16:10:00|19350.7|19290.7|19326.2|19266.2|19380|19320|19326.2|19266.2|0
1677082500000|2023-02-22 16:15:00|19326|19266|19370.1|19310.1|19370.1|19310.1|19326|19266|0
1677082800000|2023-02-22 16:20:00|19370.2|19310.2|19357.7|19297.7|19387.2|19327.2|19347.9|19287.9|0
1677083100000|2023-02-22 16:25:00|19360.2|19300.2|19414|19354|19418.9|19358.9|19360.2|19300.2|0
1677083400000|2023-02-22 16:30:00|19409.1|19349.1|19423.7|19363.7|19435.9|19375.9|19401.8|19341.8|0
1677083700000|2023-02-22 16:35:00|19431.1|19371.1|19360.4|19300.4|19433.5|19373.5|19357.9|19297.9|0
1677084000000|2023-02-22 16:40:00|19362.8|19302.8|19394.5|19334.5|19394.5|19334.5|19343.1|19283.1|2
1677084300000|2023-02-22 16:45:00|19392|19332|19384.7|19324.7|19401.8|19341.8|19379.8|19319.8|0
1677084600000|2023-02-22 16:50:00|19379.8|19319.8|19377.3|19317.3|19389.5|19329.5|19370.1|19310.1|0
1677084900000|2023-02-22 16:55:00|19382.2|19322.2|19372.5|19312.5|19392|19332|19372.5|19312.5|0
1677085200000|2023-02-22 17:00:00|19367.6|19307.6|19306|19246|19370|19310|19298.6|19238.6|0
1677085500000|2023-02-22 17:05:00|19308.4|19248.4|19355.3|19295.3|19367.6|19307.6|19308.4|19248.4|0
1677085800000|2023-02-22 17:10:00|19352.9|19292.9|19355.4|19295.4|19355.4|19295.4|19313.4|19253.4|0
1677086100000|2023-02-22 17:15:00|19357.8|19297.8|19372.4|19312.4|19382.2|19322.2|19357.8|19297.8|0
1677086400000|2023-02-22 17:20:00|19370|19310|19384.5|19324.5|19384.5|19324.5|19328.2|19268.2|0
1677086700000|2023-02-22 17:25:00|19386.9|19326.9|19374.8|19314.8|19386.9|19326.9|19374.7|19314.7|0
1677087000000|2023-02-22 17:30:00|19377.3|19317.3|19360|19300|19377.3|19317.3|19352.6|19292.6|0
1677087300000|2023-02-22 17:35:00|19359.9|19299.9|19350.1|19290.1|19360|19300|19350.1|19290.1|0
1677087600000|2023-02-22 17:40:00|19345.1|19285.1|19317.9|19257.9|19345.1|19285.1|19317.9|19257.9|0
1677087900000|2023-02-22 17:45:00|19315.5|19255.5|19352.5|19292.5|19352.5|19292.5|19315.5|19255.5|0
1677088200000|2023-02-22 17:50:00|19350|19290|19303.1|19243.1|19350|19290|19303.1|19243.1|0
1677088500000|2023-02-22 17:55:00|19305.6|19245.6|19342.5|19282.5|19347.5|19287.5|19305.6|19245.6|0
1677088800000|2023-02-22 18:00:00|19340.1|19280.1|19327.7|19267.7|19340.1|19280.1|19327.7|19267.7|0
1677089100000|2023-02-22 18:05:00|19327.8|19267.8|19317.8|19257.8|19335.1|19275.1|19317.8|19257.8|0
1677089400000|2023-02-22 18:10:00|19315.4|19255.4|19305.5|19245.5|19315.4|19255.4|19303|19243|0
1677089700000|2023-02-22 18:15:00|19307.9|19247.9|19310.4|19250.4|19317.8|19257.8|19302.9|19242.9|0
1677090000000|2023-02-22 18:20:00|19307.9|19247.9|19327.6|19267.6|19337.5|19277.5|19307.9|19247.9|0
1677090300000|2023-02-22 18:25:00|19330.1|19270.1|19345|19285|19347.4|19287.4|19322.7|19262.7|0
1677090600000|2023-02-22 18:30:00|19347.4|19287.4|19347.4|19287.4|19347.4|19287.4|19347.4|19287.4|0
1677143700000|2023-02-23 09:15:00|19312.2|19252.2|19231.5|19171.5|19312.2|19252.2|19229.2|19169.2|0
1677144000000|2023-02-23 09:20:00|19231.1|19171.1|19238.5|19178.5|19265.9|19205.9|19213.5|19153.5|0
1677144300000|2023-02-23 09:25:00|19238.6|19178.6|19270.9|19210.9|19270.9|19210.9|19238.6|19178.6|0
1677144600000|2023-02-23 09:30:00|19268.4|19208.4|19263.4|19203.4|19290.9|19230.9|19260.9|19200.9|0
1677144900000|2023-02-23 09:35:00|19260.9|19200.9|19258.4|19198.4|19263.4|19203.4|19245.9|19185.9|0
1677145200000|2023-02-23 09:40:00|19260.9|19200.9|19278.4|19218.4|19288.3|19228.3|19258.4|19198.4|0
1677145500000|2023-02-23 09:45:00|19275.9|19215.9|19288.3|19228.3|19293.4|19233.4|19273.3|19213.3|0
1677145800000|2023-02-23 09:50:00|19285.8|19225.8|19248.3|19188.3|19285.8|19225.8|19235.8|19175.8|0
1677146100000|2023-02-23 09:55:00|19248.4|19188.4|19253.3|19193.3|19258.3|19198.3|19248.3|19188.3|0
1677146400000|2023-02-23 10:00:00|19253.4|19193.4|19258.3|19198.3|19275.8|19215.8|19253.4|19193.4|0
1677146700000|2023-02-23 10:05:00|19255.8|19195.8|19238.3|19178.3|19258.3|19198.3|19225.8|19165.8|0
1677147000000|2023-02-23 10:10:00|19238.2|19178.2|19253.2|19193.2|19268.3|19208.3|19235.8|19175.8|0
1677147300000|2023-02-23 10:15:00|19250.8|19190.8|19260.7|19200.7|19260.8|19200.8|19240.7|19180.7|0
1677147600000|2023-02-23 10:20:00|19258.2|19198.2|19263.2|19203.2|19268.2|19208.2|19255.7|19195.7|0
1677147900000|2023-02-23 10:25:00|19263.3|19203.3|19263.2|19203.2|19265.7|19205.7|19253.2|19193.2|0
1677148200000|2023-02-23 10:30:00|19263.3|19203.3|19310.7|19250.7|19310.7|19250.7|19263.3|19203.3|0
1677148500000|2023-02-23 10:35:00|19308.2|19248.2|19280.7|19220.7|19318.3|19258.3|19280.7|19220.7|0
1677148800000|2023-02-23 10:40:00|19275.7|19215.7|19245.7|19185.7|19275.7|19215.7|19233.2|19173.2|0
1677149100000|2023-02-23 10:45:00|19248.2|19188.2|19253.2|19193.2|19255.7|19195.7|19230.8|19170.8|0
1677149400000|2023-02-23 10:50:00|19248.2|19188.2|19245.9|19185.9|19248.2|19188.2|19208.3|19148.3|0
1677149700000|2023-02-23 10:55:00|19250.8|19190.8|19240.8|19180.8|19260.8|19200.8|19233.3|19173.3|0
1677150000000|2023-02-23 11:00:00|19240.7|19180.7|19243.2|19183.2|19250.7|19190.7|19225.8|19165.8|0
1677150300000|2023-02-23 11:05:00|19240.7|19180.7|19288.2|19228.2|19290.7|19230.7|19240.7|19180.7|0
1677150600000|2023-02-23 11:10:00|19285.7|19225.7|19300.7|19240.7|19303.2|19243.2|19285.7|19225.7|0
1677150900000|2023-02-23 11:15:00|19303.2|19243.2|19263.2|19203.2|19303.2|19243.2|19263.2|19203.2|0
1677151200000|2023-02-23 11:20:00|19263.1|19203.1|19275.7|19215.7|19275.7|19215.7|19263.1|19203.1|0
1677151500000|2023-02-23 11:25:00|19280.7|19220.7|19292.9|19232.9|19295.4|19235.4|19277.9|19217.9|0
1677151800000|2023-02-23 11:30:00|19295.4|19235.4|19285.4|19225.4|19305.4|19245.4|19285.4|19225.4|0
1677152100000|2023-02-23 11:35:00|19287.9|19227.9|19297.9|19237.9|19300.4|19240.4|19287.9|19227.9|0
1677152400000|2023-02-23 11:40:00|19295.4|19235.4|19302.9|19242.9|19305.4|19245.4|19295.4|19235.4|0
1677152700000|2023-02-23 11:45:00|19302.8|19242.8|19300.4|19240.4|19302.9|19242.9|19300.4|19240.4|0
1677153000000|2023-02-23 11:50:00|19302.9|19242.9|19307.8|19247.8|19317.8|19257.8|19292.9|19232.9|0
1677153300000|2023-02-23 11:55:00|19307.9|19247.9|19317.8|19257.8|19322.8|19262.8|19307.8|19247.8|0
1677153600000|2023-02-23 12:00:00|19317.9|19257.9|19317.8|19257.8|19320.3|19260.3|19305.3|19245.3|0
1677153900000|2023-02-23 12:05:00|19320.3|19260.3|19280.3|19220.3|19322.8|19262.8|19280.3|19220.3|0
1677154200000|2023-02-23 12:10:00|19277.8|19217.8|19212.7|19152.7|19282.8|19222.8|19212.7|19152.7|0
1677154500000|2023-02-23 12:15:00|19210.2|19150.2|19150.5|19090.5|19230.1|19170.1|19143|19083|0
1677154800000|2023-02-23 12:20:00|19153|19093|19177.9|19117.9|19182.9|19132.9|19143|19093|0
1677155100000|2023-02-23 12:25:00|19175.4|19115.4|19100.5|19040.5|19175.5|19125.4|19093|19040.5|0
1677155400000|2023-02-23 12:30:00|19090.4|19050.4|19100.4|19040.4|19145.5|19095.4|19077.9|19030.5|0
1677155700000|2023-02-23 12:35:00|19090.5|19050.5|19042.6|18982.6|19113|19065.4|19005.1|18945.1|3
1677156000000|2023-02-23 12:40:00|19037.6|18977.6|19087.5|19027.5|19087.5|19027.5|19012.5|18952.5|0
1677156300000|2023-02-23 12:45:00|19085|19025|19012.5|18952.5|19085|19025|19007.5|18947.5|0
1677156600000|2023-02-23 12:50:00|19010.1|18950.1|19012.5|18952.5|19015|18955|18925|18865|0
1677156900000|2023-02-23 12:55:00|19015|18955|19002.5|18942.5|19027.5|18967.5|18980|18920|0
1677157200000|2023-02-23 13:00:00|19002.7|18942.7|19097.5|19037.5|19097.6|19037.6|19002.7|18942.7|0
1677157500000|2023-02-23 13:05:00|19095.1|19035.1|19075|19015|19107.6|19047.6|19052.5|18992.5|0
1677157800000|2023-02-23 13:10:00|19077.5|19017.5|19090.1|19030.1|19102.5|19042.5|19065|19005|0
1677158100000|2023-02-23 13:15:00|19087.6|19027.6|19081.7|19021.7|19087.6|19027.6|19039.5|18986.7|2
1677158400000|2023-02-23 13:20:00|19084.2|19024.2|19069.2|19009.2|19111.7|19051.7|19034.2|18974.2|0
1677158700000|2023-02-23 13:25:00|19069.3|19009.3|19116.7|19056.7|19116.7|19056.7|19064.2|19004.2|0
1677159000000|2023-02-23 13:30:00|19114.2|19054.2|19106.6|19046.6|19129.2|19069.2|19071.6|19011.6|0
1677159300000|2023-02-23 13:35:00|19106.7|19046.7|19096.6|19036.6|19124.1|19064.1|19086.6|19026.6|0
1677159600000|2023-02-23 13:40:00|19096.5|19036.5|19094.1|19034.1|19096.6|19036.6|19044.1|18984.1|0
1677159900000|2023-02-23 13:45:00|19091.6|19031.6|19099.1|19039.1|19106.6|19046.6|19084.1|19024.1|0
1677160200000|2023-02-23 13:50:00|19096.6|19036.6|19116.6|19056.6|19121.6|19061.6|19059.1|18999.1|0
1677160500000|2023-02-23 13:55:00|19119.1|19059.1|19129.1|19069.1|19156.6|19096.6|19114.1|19054.1|0
1677160800000|2023-02-23 14:00:00|19131.6|19071.6|19126.6|19066.6|19154.1|19094.1|19124.1|19064.1|0
1677161100000|2023-02-23 14:05:00|19126.4|19066.4|19169.1|19109.1|19171.6|19111.6|19104.1|19044.1|0
1677161400000|2023-02-23 14:10:00|19171.6|19111.6|19241.5|19181.5|19254|19194|19171.6|19111.6|0
1677161700000|2023-02-23 14:15:00|19239|19179|19209|19149|19246.5|19186.5|19206.5|19146.5|0
1677162000000|2023-02-23 14:20:00|19211.5|19151.5|19231.5|19171.5|19256.5|19196.5|19211.5|19151.5|0
1677162300000|2023-02-23 14:25:00|19226.5|19166.5|19241.5|19181.5|19244|19184|19226.5|19166.5|0
1677162600000|2023-02-23 14:30:00|19246.5|19186.5|19194|19134|19264|19204|19193.9|19133.9|0
1677162900000|2023-02-23 14:35:00|19193.9|19133.9|19114|19054|19196.5|19136.5|19099|19039|0
1677163200000|2023-02-23 14:40:00|19109|19049|19168.9|19108.9|19169|19109|19101.5|19041.5|0
1677163500000|2023-02-23 14:45:00|19173.9|19113.9|19216.4|19156.4|19216.4|19156.4|19171.4|19111.4|0
1677163800000|2023-02-23 14:50:00|19213.9|19153.9|19276.4|19216.4|19283.9|19223.9|19186.4|19126.4|0
1677164100000|2023-02-23 14:55:00|19271.4|19211.4|19211.4|19151.4|19271.4|19211.4|19191.4|19131.4|0
1677164400000|2023-02-23 15:00:00|19213.9|19153.9|19133.9|19073.9|19221.4|19161.4|19133.9|19073.9|0
1677164700000|2023-02-23 15:05:00|19136.4|19076.4|18971.4|18911.4|19138.9|19078.9|18963.9|18903.9|0
1677165000000|2023-02-23 15:10:00|18976.4|18916.4|19108.8|19048.8|19108.8|19048.8|18976.4|18916.4|0
1677165300000|2023-02-23 15:15:00|19106.3|19046.3|19108.8|19048.8|19123.8|19063.8|19101.3|19041.3|0
1677165600000|2023-02-23 15:20:00|19113.8|19053.8|19126.3|19066.3|19131.3|19071.3|19086.3|19026.3|0
1677165900000|2023-02-23 15:25:00|19126.2|19066.2|19121.3|19061.3|19126.2|19066.2|19076.3|19016.3|0
1677166200000|2023-02-23 15:30:00|19123.8|19063.8|19061.1|19021.1|19131.3|19071.3|19056.1|19016.1|0
1677166500000|2023-02-23 15:35:00|19061|19021|18996.1|18956.1|19071.1|19028.6|18993.6|18943.6|0
1677166800000|2023-02-23 15:40:00|19008.6|18948.6|19023.6|18983.6|19028.6|18983.6|19006.1|18948.6|0
1677167100000|2023-02-23 15:45:00|19026.1|18986.1|18948.6|18908.6|19061|19016|18938.6|18908.5|1
1677167400000|2023-02-23 15:50:00|18946|18906|18971.1|18931.1|18981.1|18933.5|18883.5|18848.5|0
1677167700000|2023-02-23 15:55:00|18973.5|18933.5|18978.6|18958.6|19033.7|18973.7|18968.5|18928.5|7
1677168000000|2023-02-23 16:00:00|18978.5|18958.5|18973.5|18953.5|19023.5|18988.5|18971|18943.5|0
1677168300000|2023-02-23 16:05:00|18973.4|18953.4|18956|18916|18973.4|18953.4|18933.5|18898.4|0
1677168600000|2023-02-23 16:10:00|18958.5|18918.5|18910.9|18890.9|18978.5|18953.4|18901|18870.9|0
1677168900000|2023-02-23 16:15:00|18908.4|18888.4|18968.5|18928.5|18978.5|18928.5|18906|18875.9|1
1677169200000|2023-02-23 16:20:00|18971|18931|18933.4|18893.4|18978.5|18933.5|18920.9|18888.4|0
1677169500000|2023-02-23 16:25:00|18928.4|18888.4|18940.9|18900.9|18940.9|18905.9|18895.9|18848.4|0
1677169800000|2023-02-23 16:30:00|18945.9|18905.9|18915.9|18875.9|18950.9|18918.4|18910.8|18875.9|0
1677170100000|2023-02-23 16:35:00|18905.8|18885.8|18938.4|18898.4|18940.9|18900.9|18898.4|18865.9|0
1677170400000|2023-02-23 16:40:00|18940.9|18900.9|18925.8|18885.8|18940.9|18908.4|18913.3|18880.8|0
1677170700000|2023-02-23 16:45:00|18928.3|18888.3|18933.3|18893.3|18945.8|18905.8|18920.9|18885.8|0
1677171000000|2023-02-23 16:50:00|18930.8|18890.8|18865.8|18825.8|18930.8|18898.3|18863.3|18825.8|0
1677171300000|2023-02-23 16:55:00|18858.3|18838.3|18868.3|18848.3|18895.8|18863.3|18858.3|18828.4|0
1677171600000|2023-02-23 17:00:00|18878.3|18838.3|18955.8|18915.8|18955.8|18915.8|18853.3|18815.8|0
1677171900000|2023-02-23 17:05:00|18948.3|18928.3|18972.8|18912.8|18988.3|18960.7|18943.3|18910.8|21
1677172200000|2023-02-23 17:10:00|18970.3|18910.3|18957.5|18897.5|18972.8|18912.8|18940.1|18880.1|0
1677172500000|2023-02-23 17:15:00|18950|18890|18925|18865|18950|18890|18910|18850|0
1677172800000|2023-02-23 17:20:00|18922.5|18862.5|19007.4|18947.4|19037.5|18977.5|18920|18860|0
1677173100000|2023-02-23 17:25:00|19002.5|18942.5|18969.9|18909.9|19015|18955|18959.9|18899.9|0
1677173400000|2023-02-23 17:30:00|18970|18910|18999.9|18939.9|18999.9|18939.9|18970|18910|0
1677173700000|2023-02-23 17:35:00|19000|18940|19022.4|18962.4|19024.9|18964.9|19000|18940|0
1677174000000|2023-02-23 17:40:00|19027.4|18967.4|19049.9|18989.9|19052.4|18992.4|19022.4|18962.4|0
1677174300000|2023-02-23 17:45:00|19049.8|18989.8|19029.9|18969.9|19049.8|18989.8|19027.4|18967.4|1
1677174600000|2023-02-23 17:50:00|19027.4|18967.4|19009.9|18949.9|19029.9|18969.9|19009.9|18949.9|0
1677174900000|2023-02-23 17:55:00|19014.9|18954.9|19034.9|18974.9|19034.9|18974.9|19009.9|18949.9|0
1677175200000|2023-02-23 18:00:00|19039.9|18979.9|19077.3|19017.3|19077.4|19017.4|19039.9|18979.9|1
1677175500000|2023-02-23 18:05:00|19079.8|19019.8|19054.8|18994.8|19079.8|19019.8|19054.8|18994.8|0
1677175800000|2023-02-23 18:10:00|19052.3|18992.3|19072.3|19012.3|19074.8|19014.8|19049.8|18989.8|0
1677176100000|2023-02-23 18:15:00|19067.3|19007.3|19044.8|18984.8|19067.3|19007.3|19044.8|18984.8|0
1677176400000|2023-02-23 18:20:00|19042.3|18982.3|19032.3|18972.3|19044.8|18984.8|19017.3|18957.3|0
1677176700000|2023-02-23 18:25:00|19029.8|18969.8|19039.8|18979.8|19039.8|18979.8|19007.3|18947.3|0
1677177000000|2023-02-23 18:30:00|19042.3|18982.3|19042.3|18982.3|19042.3|18982.3|19042.3|18982.3|0
1677230100000|2023-02-24 09:15:00|18900.2|18860.2|18922.8|18902.8|18975.3|18955.3|18887.7|18860.2|153
1677230400000|2023-02-24 09:20:00|18922.7|18902.7|18902.8|18882.8|18927.7|18907.7|18895.2|18875.2|54
1677230700000|2023-02-24 09:25:00|18900.3|18880.3|18920.2|18900.2|18920.2|18900.2|18892.8|18872.8|59
1677231000000|2023-02-24 09:30:00|18930.2|18910.2|18937.7|18917.7|18950.2|18917.7|18925.2|18905.2|22
1677231300000|2023-02-24 09:35:00|18940.2|18920.2|18937.7|18917.7|18940.2|18920.2|18935.2|18915.2|6
1677231600000|2023-02-24 09:40:00|18935.2|18915.2|18927.7|18907.7|18935.2|18915.2|18917.7|18897.7|17
1677231900000|2023-02-24 09:45:00|18930.2|18910.2|18930.2|18910.2|18932.7|18912.7|18930.2|18910.2|7
1677232200000|2023-02-24 09:50:00|18927.7|18907.7|18930|18910|18930.2|18910.2|18922.5|18902.5|12
1677232500000|2023-02-24 09:55:00|18932.5|18912.5|18950|18930|18950|18930|18932.5|18912.5|25
1677232800000|2023-02-24 10:00:00|18952.5|18932.5|19002.5|18982.5|19005|18985|18952.5|18932.5|86
1677233100000|2023-02-24 10:05:00|19007.5|18987.5|18995|18975|19007.5|18987.5|18990|18970|28
1677233400000|2023-02-24 10:10:00|18992.5|18972.5|18985|18965|18997.5|18977.5|18985|18965|24
1677233700000|2023-02-24 10:15:00|18984.9|18964.9|18967.4|18947.4|18999.9|18979.9|18967.4|18947.4|51
1677234000000|2023-02-24 10:20:00|18964.9|18944.9|18887.4|18867.4|18964.9|18944.9|18887.4|18867.4|71
1677234300000|2023-02-24 10:25:00|18884.9|18864.9|18817.4|18797.4|18884.9|18864.9|18817.4|18797.4|176
1677234600000|2023-02-24 10:30:00|18819.9|18799.9|18802.4|18782.4|18822.4|18802.4|18797.4|18777.4|81
1677234900000|2023-02-24 10:35:00|18807.4|18787.4|18789.9|18769.9|18807.4|18787.4|18784.9|18764.9|33
1677235200000|2023-02-24 10:40:00|18787.4|18767.4|18802.4|18782.4|18802.4|18782.4|18787.4|18767.4|7
1677235500000|2023-02-24 10:45:00|18797.4|18777.4|18764.8|18744.8|18797.4|18777.4|18759.8|18739.8|54
1677235800000|2023-02-24 10:50:00|18764.9|18744.9|18777.3|18757.3|18777.3|18757.3|18757.3|18737.3|43
1677236100000|2023-02-24 10:55:00|18774.8|18754.8|18799.8|18779.8|18817.3|18797.3|18774.8|18754.8|35
1677236400000|2023-02-24 11:00:00|18794.8|18774.8|18814.8|18794.8|18832.3|18812.3|18789.8|18769.8|115
1677236700000|2023-02-24 11:05:00|18817.3|18797.3|18807.3|18787.3|18827.3|18807.3|18802.3|18782.3|17
1677237000000|2023-02-24 11:10:00|18802.3|18782.3|18837.3|18817.3|18837.3|18817.3|18797.3|18777.3|89
1677237300000|2023-02-24 11:15:00|18834.8|18814.8|18812.3|18792.3|18837.3|18817.3|18812.3|18792.3|20
1677237600000|2023-02-24 11:20:00|18814.7|18794.7|18852.2|18832.2|18854.7|18834.7|18814.7|18794.7|14
1677237900000|2023-02-24 11:25:00|18849.7|18829.7|18827.2|18807.2|18849.7|18829.7|18827.2|18807.2|5
1677238200000|2023-02-24 11:30:00|18824.7|18804.7|18832.2|18812.2|18839.7|18819.7|18824.7|18804.7|18
1677238500000|2023-02-24 11:35:00|18829.7|18809.7|18827.2|18807.2|18829.7|18809.7|18824.7|18804.7|9
1677238800000|2023-02-24 11:40:00|18829.7|18809.7|18837.2|18817.2|18837.2|18817.2|18827.2|18807.2|16
1677239100000|2023-02-24 11:45:00|18839.7|18819.7|18837.2|18817.2|18844.7|18824.7|18837.2|18817.2|16
1677239400000|2023-02-24 11:50:00|18842.1|18822.1|18842.2|18822.2|18847.2|18827.2|18842.1|18822.1|16
1677239700000|2023-02-24 11:55:00|18842.1|18822.1|18839.6|18819.6|18842.1|18822.1|18832.1|18812.1|15
1677240000000|2023-02-24 12:00:00|18842.1|18822.1|18794.6|18774.6|18842.1|18822.1|18794.6|18774.6|41
1677240300000|2023-02-24 12:05:00|18792.1|18772.1|18742.1|18722.1|18792.1|18772.1|18714.6|18694.6|272
1677240600000|2023-02-24 12:10:00|18752.1|18732.1|18784.6|18744.6|18784.6|18752.1|18739.6|18719.6|55
1677240900000|2023-02-24 12:15:00|18787.1|18747.1|18777.1|18757.1|18787.1|18764.6|18774.6|18747.1|43
1677241200000|2023-02-24 12:20:00|18779.5|18759.5|18817|18797|18819.5|18799.5|18779.5|18759.5|46
1677241500000|2023-02-24 12:25:00|18819.5|18799.5|18812|18792|18822|18802|18812|18792|41
1677241800000|2023-02-24 12:30:00|18807|18787|18784.5|18764.5|18807|18787|18784.5|18764.5|36
1677242100000|2023-02-24 12:35:00|18782|18762|18754.5|18734.5|18782|18762|18754.5|18734.5|14
1677242400000|2023-02-24 12:40:00|18752|18732|18784.5|18764.5|18787|18767|18729.5|18709.5|31
1677242700000|2023-02-24 12:45:00|18787|18767|18799.5|18779.5|18799.5|18779.5|18784.5|18764.5|11
1677243000000|2023-02-24 12:50:00|18802|18782|18757|18737|18802|18782|18749.5|18729.5|31
1677243300000|2023-02-24 12:55:00|18759.5|18739.5|18814.4|18794.4|18814.4|18794.4|18756.9|18736.9|29
1677243600000|2023-02-24 13:00:00|18816.9|18796.9|18954.4|18934.4|18971.9|18951.9|18816.9|18796.9|438
1677243900000|2023-02-24 13:05:00|18956.9|18936.9|18866.9|18846.9|18966.9|18946.9|18866.9|18846.9|161
1677244200000|2023-02-24 13:10:00|18861.9|18841.9|18854.4|18834.4|18894.4|18874.4|18849.4|18829.4|92
1677244500000|2023-02-24 13:15:00|18851.9|18831.9|18866.9|18846.9|18891.9|18871.9|18846.9|18826.9|56
1677244800000|2023-02-24 13:20:00|18864.4|18844.4|18819.4|18799.4|18864.4|18844.4|18819.4|18799.4|71
1677245100000|2023-02-24 13:25:00|18821.9|18801.9|18819.3|18799.3|18871.9|18851.9|18816.8|18796.8|90
1677245400000|2023-02-24 13:30:00|18814.3|18794.3|18796.8|18776.8|18819.3|18799.3|18724.3|18704.3|322
1677245700000|2023-02-24 13:35:00|18786.8|18766.8|18731.8|18711.8|18809.3|18786.8|18724.3|18704.3|329
1677246000000|2023-02-24 13:40:00|18739.3|18719.3|18786.8|18766.8|18789.3|18769.3|18726.8|18706.8|195
1677246300000|2023-02-24 13:45:00|18791.8|18771.8|18786.8|18766.8|18814.3|18794.3|18774.3|18754.3|124
1677246600000|2023-02-24 13:50:00|18789.3|18769.3|18796.8|18776.8|18831.8|18811.8|18781.8|18761.8|80
1677246900000|2023-02-24 13:55:00|18794.3|18774.3|18791.8|18771.8|18794.3|18774.3|18756.8|18736.8|89
1677247200000|2023-02-24 14:00:00|18794.2|18774.2|18744.2|18724.2|18839.3|18819.3|18721.7|18701.7|108
1677247500000|2023-02-24 14:05:00|18744.3|18724.3|18744.2|18724.2|18784.2|18764.2|18744.2|18724.2|85
1677247800000|2023-02-24 14:10:00|18756.7|18736.7|18714.1|18694.1|18804.2|18781.7|18711.6|18691.6|134
1677248100000|2023-02-24 14:15:00|18711.6|18691.6|18676.6|18656.6|18734.1|18706.6|18666.6|18646.6|194
1677248400000|2023-02-24 14:20:00|18674.1|18654.1|18634.2|18614.2|18706.6|18686.6|18626.7|18606.7|205
1677248700000|2023-02-24 14:25:00|18636.7|18616.7|18674.1|18654.1|18676.6|18656.6|18621.7|18601.7|226
1677249000000|2023-02-24 14:30:00|18671.6|18651.6|18636.7|18616.7|18684.1|18664.1|18609.2|18589.2|354
1677249300000|2023-02-24 14:35:00|18639.2|18619.2|18669.1|18649.1|18671.6|18651.6|18606.7|18586.7|197
1677249600000|2023-02-24 14:40:00|18671.6|18651.6|18651.6|18631.6|18689|18669|18651.6|18631.6|160
1677249900000|2023-02-24 14:45:00|18649.1|18629.1|18709|18689|18721.5|18701.5|18649.1|18629.1|214
1677250200000|2023-02-24 14:50:00|18711.5|18691.5|18734|18714|18749|18729|18696.5|18676.5|103
1677250500000|2023-02-24 14:55:00|18736.5|18716.5|18709|18689|18766.5|18746.5|18709|18689|138
1677250800000|2023-02-24 15:00:00|18706.5|18686.5|18781.5|18761.5|18781.5|18761.5|18706.5|18686.5|158
1677251100000|2023-02-24 15:05:00|18779|18759|18706.5|18686.5|18814|18794|18706.5|18686.5|182
1677251400000|2023-02-24 15:10:00|18709|18689|18761.5|18741.5|18761.5|18741.5|18704|18684|50
1677251700000|2023-02-24 15:15:00|18768.9|18748.9|18803.9|18783.9|18803.9|18783.9|18768.9|18748.9|90
1677252000000|2023-02-24 15:20:00|18806.4|18786.4|18778.9|18758.9|18811.4|18791.4|18771.4|18751.4|91
1677252300000|2023-02-24 15:25:00|18781.4|18761.4|18778.9|18758.9|18813.9|18793.9|18741.4|18721.4|319
1677252600000|2023-02-24 15:30:00|18781.4|18761.4|18791.3|18771.3|18828.9|18808.9|18781.4|18761.4|199
1677252900000|2023-02-24 15:35:00|18788.8|18768.8|18786.3|18766.3|18803.8|18781.3|18781.3|18761.3|60
1677253200000|2023-02-24 15:40:00|18783.8|18763.8|18771.3|18751.3|18783.8|18763.8|18731.3|18711.3|203
1677253500000|2023-02-24 15:45:00|18773.8|18753.8|18788.8|18768.8|18801.3|18781.3|18768.8|18748.8|200
1677253800000|2023-02-24 15:50:00|18791.3|18771.3|18796.3|18776.3|18801.3|18781.3|18786.3|18766.3|106
1677254100000|2023-02-24 15:55:00|18776.3|18756.3|18741.3|18721.3|18776.3|18756.3|18716.3|18696.3|118
1677254400000|2023-02-24 16:00:00|18738.8|18718.8|18758.8|18718.8|18766.3|18746.3|18736.3|18716.3|80
1677254700000|2023-02-24 16:05:00|18756.3|18738.8|18803.8|18783.8|18806.3|18786.3|18756.3|18736.3|127
1677255000000|2023-02-24 16:10:00|18801.3|18781.3|18858.8|18838.8|18858.8|18838.8|18796.3|18776.3|405
1677255300000|2023-02-24 16:15:00|18861.3|18841.3|18933.7|18913.7|18933.7|18913.7|18861.3|18841.3|338
1677255600000|2023-02-24 16:20:00|18936.2|18916.2|18916.2|18896.2|18961.2|18941.2|18916.2|18896.2|247
1677255900000|2023-02-24 16:25:00|18913.7|18893.7|18896.1|18876.1|18916.2|18896.2|18863.6|18843.6|140
1677256200000|2023-02-24 16:30:00|18891.1|18871.1|18881.1|18861.1|18901.1|18881.1|18876.1|18856.1|108
1677256500000|2023-02-24 16:35:00|18876.1|18856.1|18891.1|18871.1|18891.1|18871.1|18861.1|18841.1|127
1677256800000|2023-02-24 16:40:00|18893.6|18873.6|18888.6|18868.6|18903.6|18883.6|18886.1|18866.1|86
1677257100000|2023-02-24 16:45:00|18891.1|18871.1|18868.6|18848.6|18896.1|18876.1|18866.1|18846.1|70
1677257400000|2023-02-24 16:50:00|18866.1|18846.1|18821|18801|18873.5|18853.5|18821|18801|96
1677257700000|2023-02-24 16:55:00|18816|18796|18808.5|18788.5|18821|18801|18806|18786|61
1677258000000|2023-02-24 17:00:00|18811|18791|18803.5|18783.5|18816|18796|18786|18766|142
1677258300000|2023-02-24 17:05:00|18806|18786|18831|18811|18838.5|18818.5|18806|18786|79
1677258600000|2023-02-24 17:10:00|18828.5|18808.5|18823.5|18803.5|18828.5|18808.5|18801|18781|100
1677258900000|2023-02-24 17:15:00|18826|18806|18781|18761|18826|18806|18781|18761|84
1677259200000|2023-02-24 17:20:00|18778.5|18758.5|18806|18786|18806|18786|18751|18731|625
1677259500000|2023-02-24 17:25:00|18801|18781|18766|18746|18801|18781|18763.5|18743.5|315
1677259800000|2023-02-24 17:30:00|18763.5|18743.5|18785.9|18765.9|18788.4|18768.4|18761|18741|89
1677260100000|2023-02-24 17:35:00|18788.4|18768.4|18773.4|18753.4|18788.4|18768.4|18768.4|18748.4|70
1677260400000|2023-02-24 17:40:00|18770.9|18750.9|18770.9|18750.9|18773.4|18753.4|18770.9|18750.9|54
1677260700000|2023-02-24 17:45:00|18773.4|18753.4|18758.4|18738.4|18773.4|18753.4|18758.4|18738.4|58
1677261000000|2023-02-24 17:50:00|18755.9|18735.9|18765.9|18745.9|18773.4|18753.4|18755.9|18735.9|95
1677261300000|2023-02-24 17:55:00|18768.4|18748.4|18770.9|18750.9|18773.4|18753.4|18765.9|18745.9|52
1677261600000|2023-02-24 18:00:00|18773.4|18753.4|18775.9|18755.9|18778.4|18758.4|18770.9|18750.9|50
1677261900000|2023-02-24 18:05:00|18778.4|18758.4|18760.9|18740.9|18778.4|18758.4|18760.9|18740.9|54
1677262200000|2023-02-24 18:10:00|18758.4|18738.4|18750.8|18730.8|18758.4|18738.4|18740.9|18720.9|54
1677262500000|2023-02-24 18:15:00|18748.4|18728.4|18723.3|18703.3|18750.8|18730.8|18723.3|18703.3|85
1677262800000|2023-02-24 18:20:00|18720.8|18700.8|18758.3|18738.3|18758.3|18738.3|18720.8|18700.8|100
1677263100000|2023-02-24 18:25:00|18755.8|18735.8|18763.3|18723.3|18793.3|18773.3|18748.3|18718.3|272
1677489300000|2023-02-27 09:15:00|18653.8|18633.8|18634|18614|18692.9|18672.9|18609.9|18584.3|124
1677489600000|2023-02-27 09:20:00|18631.8|18611.8|18609.6|18589.6|18634|18614|18602.4|18574.9|93
1677489900000|2023-02-27 09:25:00|18607.4|18587.4|18671.5|18651.5|18684|18659|18607.1|18587.1|92
1677490200000|2023-02-27 09:30:00|18669.3|18649.3|18704|18684|18704|18684|18666.5|18646.5|46
1677490500000|2023-02-27 09:35:00|18699.6|18679.6|18679.3|18659.3|18714|18694|18679.3|18659.3|30
1677490800000|2023-02-27 09:40:00|18681.5|18661.5|18674.3|18654.3|18684.3|18664.3|18669.6|18649.6|11
1677491100000|2023-02-27 09:45:00|18671.8|18651.8|18684.3|18664.3|18684.3|18664.3|18669.3|18649.3|26
1677491400000|2023-02-27 09:50:00|18681.8|18661.8|18662.3|18642.3|18686.8|18666.8|18660.1|18640.1|18
1677491700000|2023-02-27 09:55:00|18662.6|18642.6|18714|18694|18715.9|18695.9|18659.2|18639.2|78
1677492000000|2023-02-27 10:00:00|18716.5|18696.5|18709|18689|18719|18699|18709|18689|3
1677492300000|2023-02-27 10:05:00|18708.9|18688.9|18716.4|18696.4|18716.4|18696.4|18706.4|18686.4|15
1677492600000|2023-02-27 10:10:00|18714.2|18694.2|18703.9|18683.9|18714.2|18694.2|18701.4|18681.4|9
1677492900000|2023-02-27 10:15:00|18706.4|18686.4|18673.9|18653.9|18706.4|18686.4|18673.9|18653.9|13
1677493200000|2023-02-27 10:20:00|18671.4|18651.4|18652|18632|18671.4|18651.4|18652|18632|24
1677493500000|2023-02-27 10:25:00|18651.7|18631.7|18651.4|18631.4|18653.9|18633.9|18648.9|18628.9|6
1677493800000|2023-02-27 10:30:00|18653.6|18633.6|18678.3|18658.3|18678.3|18658.3|18643.6|18623.6|26
1677494100000|2023-02-27 10:35:00|18680.6|18660.6|18646.4|18626.4|18683.6|18663.6|18646.4|18626.4|7
1677494400000|2023-02-27 10:40:00|18673.9|18653.9|18676.4|18656.4|18681.4|18661.4|18673.9|18653.9|10
1677494700000|2023-02-27 10:45:00|18674.1|18654.1|18698.3|18678.3|18698.3|18678.3|18668.9|18648.9|27
1677495000000|2023-02-27 10:50:00|18698.6|18678.6|18658.9|18638.9|18698.6|18678.6|18658.9|18638.9|13
1677495300000|2023-02-27 10:55:00|18663.9|18643.9|18648.8|18628.8|18666.3|18646.3|18648.8|18628.8|29
1677495600000|2023-02-27 11:00:00|18646.6|18626.6|18669.1|18649.1|18671.3|18651.3|18638.8|18618.8|9
1677495900000|2023-02-27 11:05:00|18668.8|18648.8|18663.8|18643.8|18671.3|18651.3|18663.8|18643.8|4
1677496200000|2023-02-27 11:10:00|18661.6|18641.6|18651.3|18631.3|18663.8|18643.8|18648.8|18628.8|5
1677496500000|2023-02-27 11:15:00|18648.8|18628.8|18649.1|18629.1|18651.3|18631.3|18646.6|18626.6|12
1677496800000|2023-02-27 11:20:00|18651|18631|18636.3|18616.3|18653.8|18633.8|18636.3|18616.3|6
1677497100000|2023-02-27 11:25:00|18635.7|18615.7|18631.3|18611.3|18635.7|18615.7|18631.3|18611.3|13
1677497400000|2023-02-27 11:30:00|18633.8|18613.8|18589.3|18569.3|18638.8|18618.8|18589.3|18569.3|72
1677497700000|2023-02-27 11:35:00|18591.8|18571.8|18566.8|18546.8|18601.8|18581.8|18551.8|18531.8|91
1677498000000|2023-02-27 11:40:00|18571.3|18551.3|18544.6|18524.6|18571.8|18551.8|18541.8|18521.8|19
1677498300000|2023-02-27 11:45:00|18542.1|18522.1|18539.3|18519.3|18542.1|18522.1|18536.8|18516.8|79
1677498600000|2023-02-27 11:50:00|18536.8|18516.8|18554.3|18534.3|18556.8|18536.8|18536.8|18516.8|52
1677498900000|2023-02-27 11:55:00|18549.3|18529.3|18554.3|18534.3|18556.8|18536.8|18546.8|18526.8|19
1677499200000|2023-02-27 12:00:00|18556.5|18536.5|18623.7|18603.7|18628.7|18608.7|18556.5|18536.5|105
1677499500000|2023-02-27 12:05:00|18618.7|18598.7|18633.7|18613.7|18635.9|18615.9|18603.7|18583.7|59
1677499800000|2023-02-27 12:10:00|18633.4|18613.4|18601.2|18581.2|18633.4|18613.4|18601.2|18581.2|86
1677500100000|2023-02-27 12:15:00|18599|18579|18576.2|18556.2|18603.7|18583.7|18569.3|18549.3|58
1677500400000|2023-02-27 12:20:00|18578.7|18558.7|18583.7|18563.7|18586.2|18566.2|18571.2|18551.2|24
1677500700000|2023-02-27 12:25:00|18581.5|18561.5|18581.2|18561.2|18588.7|18568.7|18581.2|18561.2|7
1677501000000|2023-02-27 12:30:00|18578.7|18558.7|18588.7|18568.7|18591.2|18571.2|18576.2|18556.2|8
1677501300000|2023-02-27 12:35:00|18588.6|18568.6|18606.1|18586.1|18618.6|18598.6|18583.6|18563.6|42
1677501600000|2023-02-27 12:40:00|18605.6|18585.6|18573.6|18553.6|18613.6|18593.6|18573.6|18553.6|20
1677501900000|2023-02-27 12:45:00|18576.1|18556.1|18568.9|18548.9|18576.1|18556.1|18561.1|18541.1|18
1677502200000|2023-02-27 12:50:00|18568.6|18548.6|18568.3|18548.3|18578|18558|18561.4|18541.4|34
1677502500000|2023-02-27 12:55:00|18568.6|18548.6|18600.3|18580.3|18600.3|18580.3|18551.1|18531.1|94
1677502800000|2023-02-27 13:00:00|18600.8|18580.8|18600.5|18580.5|18617.2|18597.2|18575.5|18555.5|207
1677503100000|2023-02-27 13:05:00|18598|18578|18610.2|18590.2|18615.5|18595.5|18590.5|18570.5|61
1677503400000|2023-02-27 13:10:00|18607.7|18587.7|18633|18613|18640.5|18620.5|18592.7|18572.7|80
1677503700000|2023-02-27 13:15:00|18630.5|18610.5|18608.3|18568.3|18645.2|18625.2|18601.1|18568.3|62
1677504000000|2023-02-27 13:20:00|18589.4|18569.4|18571|18551|18603.6|18583.6|18566.1|18546.1|160
1677504300000|2023-02-27 13:25:00|18568.5|18548.5|18578.5|18558.5|18588.3|18568.3|18568.5|18548.5|58
1677504600000|2023-02-27 13:30:00|18580.8|18560.8|18715.2|18695.2|18715.2|18695.2|18576|18556|234
1677504900000|2023-02-27 13:35:00|18713|18693|18726.5|18706.5|18732.4|18712.4|18707.4|18687.4|224
1677505200000|2023-02-27 13:40:00|18726.8|18706.8|18764.6|18744.6|18783.7|18763.7|18726.8|18706.8|395
1677505500000|2023-02-27 13:45:00|18764.3|18744.3|18689.9|18669.9|18829|18809|18685.1|18665.1|235
1677505800000|2023-02-27 13:50:00|18682.4|18662.4|18699.6|18679.6|18727.1|18707.1|18677.6|18657.6|73
1677506100000|2023-02-27 13:55:00|18699.3|18679.3|18644.8|18624.8|18699.3|18679.3|18644.8|18624.8|78
1677506400000|2023-02-27 14:00:00|18647.1|18627.1|18684.5|18664.5|18702.1|18682.1|18647.1|18627.1|95
1677506700000|2023-02-27 14:05:00|18682.3|18662.3|18647|18627|18684.5|18664.5|18637.3|18617.3|81
1677507000000|2023-02-27 14:10:00|18647.3|18627.3|18634.8|18614.8|18652.3|18632.3|18614.8|18594.8|122
1677507300000|2023-02-27 14:15:00|18634.5|18614.5|18614.5|18594.5|18634.5|18614.5|18602.6|18582.6|155
1677507600000|2023-02-27 14:20:00|18616.7|18596.7|18587.9|18567.9|18634.8|18614.8|18585.1|18565.1|89
1677507900000|2023-02-27 14:25:00|18587.6|18567.6|18619.8|18599.8|18619.8|18599.8|18565.1|18545.1|51
1677508200000|2023-02-27 14:30:00|18615.3|18595.3|18560.3|18540.3|18615.3|18595.3|18550.3|18530.3|127
1677508500000|2023-02-27 14:35:00|18558.1|18538.1|18515|18495|18565.3|18545.3|18500.3|18480.3|303
1677508800000|2023-02-27 14:40:00|18512.8|18492.8|18467.8|18447.8|18515.3|18495.3|18465.3|18445.3|173
1677509100000|2023-02-27 14:45:00|18465.6|18445.6|18469.7|18449.7|18519.7|18499.7|18438.4|18418.4|332
1677509400000|2023-02-27 14:50:00|18467.5|18447.5|18495.6|18475.6|18537.2|18517.2|18465.3|18445.3|174
1677509700000|2023-02-27 14:55:00|18495.3|18475.3|18527.8|18507.8|18527.8|18507.8|18478.1|18458.1|202
1677510000000|2023-02-27 15:00:00|18523.1|18503.1|18515.6|18495.6|18544.7|18524.7|18510.8|18490.8|106
1677510300000|2023-02-27 15:05:00|18517.8|18497.8|18545|18525|18552.8|18532.8|18517.8|18497.8|76
1677510600000|2023-02-27 15:10:00|18542.8|18522.8|18527.8|18507.8|18542.8|18522.8|18495.3|18475.3|142
1677510900000|2023-02-27 15:15:00|18525.5|18505.5|18567.2|18547.2|18579.7|18559.7|18525.3|18505.3|107
1677511200000|2023-02-27 15:20:00|18569.4|18549.4|18530.2|18510.2|18581.6|18561.6|18500.2|18480.2|101
1677511500000|2023-02-27 15:25:00|18537.7|18517.7|18525.2|18505.2|18542.7|18522.7|18512.7|18492.7|71
1677511800000|2023-02-27 15:30:00|18520.8|18500.8|18522.7|18502.7|18540.2|18520.2|18510.2|18490.2|77
1677512100000|2023-02-27 15:35:00|18524.9|18504.9|18548|18528|18557.7|18537.7|18524.9|18504.9|59
1677512400000|2023-02-27 15:40:00|18552.4|18532.4|18569.9|18549.9|18574.9|18554.9|18545.2|18525.2|44
1677512700000|2023-02-27 15:45:00|18570.2|18550.2|18607.1|18587.1|18607.1|18587.1|18568|18548|65
1677513000000|2023-02-27 15:50:00|18611.5|18591.5|18632.7|18612.7|18634.9|18614.9|18609.9|18589.9|170
1677513300000|2023-02-27 15:55:00|18633|18613|18558.2|18538.2|18635.2|18615.2|18535.7|18515.7|206
1677513600000|2023-02-27 16:00:00|18553.8|18533.8|18531.6|18511.6|18588.2|18568.2|18531.6|18511.6|157
1677513900000|2023-02-27 16:05:00|18538.5|18518.5|18603.2|18583.2|18617.9|18597.9|18538.5|18518.5|122
1677514200000|2023-02-27 16:10:00|18595.7|18575.7|18592.6|18572.6|18598.2|18578.2|18583.8|18563.8|36
1677514500000|2023-02-27 16:15:00|18590.7|18570.7|18583.2|18563.2|18610.7|18590.7|18583.2|18563.2|53
1677514800000|2023-02-27 16:20:00|18588.2|18568.2|18583.2|18563.2|18590.7|18570.7|18580.7|18560.7|32
1677515100000|2023-02-27 16:25:00|18581|18561|18578.2|18558.2|18613.2|18593.2|18575.4|18555.4|59
1677515400000|2023-02-27 16:30:00|18573.2|18553.2|18569|18549|18575.7|18555.7|18551.2|18531.2|305
1677515700000|2023-02-27 16:35:00|18571.5|18551.5|18615.4|18595.4|18617.3|18597.3|18571.5|18551.5|71
1677516000000|2023-02-27 16:40:00|18615.7|18595.7|18656.2|18636.2|18656.2|18636.2|18615.7|18595.7|81
1677516300000|2023-02-27 16:45:00|18653.7|18633.7|18636.2|18616.2|18655.9|18635.9|18631.2|18611.2|67
1677516600000|2023-02-27 16:50:00|18636.5|18616.5|18619|18599|18663.7|18641.2|18619|18599|78
1677516900000|2023-02-27 16:55:00|18618.7|18598.7|18638.7|18618.7|18638.7|18618.7|18606.2|18586.2|45
1677517200000|2023-02-27 17:00:00|18640.9|18620.9|18626.2|18606.2|18646.2|18626.2|18624.3|18604.3|71
1677517500000|2023-02-27 17:05:00|18631.2|18611.2|18631.5|18611.5|18641.2|18621.2|18606.8|18586.8|107
1677517800000|2023-02-27 17:10:00|18629.3|18609.3|18661.5|18641.5|18668.7|18648.7|18624|18604|137
1677518100000|2023-02-27 17:15:00|18659.2|18639.2|18694.2|18674.2|18694.2|18674.2|18656.7|18636.7|106
1677518400000|2023-02-27 17:20:00|18696.4|18676.4|18608.9|18588.9|18703.9|18683.9|18608.9|18588.9|839
1677518700000|2023-02-27 17:25:00|18608.6|18588.6|18636.4|18616.4|18641.1|18621.1|18603.9|18583.9|146
1677519000000|2023-02-27 17:30:00|18633.9|18613.9|18623.6|18603.6|18638.1|18618.1|18618.6|18598.6|46
1677519300000|2023-02-27 17:35:00|18625.8|18605.8|18633.6|18613.6|18636.1|18616.1|18625.8|18605.8|42
1677519600000|2023-02-27 17:40:00|18635.8|18615.8|18638.9|18618.9|18643.6|18623.6|18635.8|18615.8|34
1677519900000|2023-02-27 17:45:00|18641.1|18621.1|18668.6|18648.6|18668.6|18648.6|18641.1|18621.1|80
1677520200000|2023-02-27 17:50:00|18671.1|18651.1|18643.6|18623.6|18671.1|18651.1|18643.6|18623.6|39
1677520500000|2023-02-27 17:55:00|18641.4|18621.4|18648.6|18628.6|18648.6|18628.6|18638.6|18618.6|32
1677520800000|2023-02-27 18:00:00|18651.1|18631.1|18668.6|18648.6|18676.1|18656.1|18648.9|18628.9|78
1677521100000|2023-02-27 18:05:00|18671.1|18651.1|18668.6|18648.6|18673|18653|18666.1|18646.1|59
1677521400000|2023-02-27 18:10:00|18670.8|18650.8|18686.1|18666.1|18693.6|18668.6|18666.1|18646.1|35
1677521700000|2023-02-27 18:15:00|18686|18666|18691|18671|18693.5|18673.5|18676.3|18656.3|54
1677522000000|2023-02-27 18:20:00|18693.5|18673.5|18676|18656|18693.5|18673.5|18676|18656|50
1677522300000|2023-02-27 18:25:00|18673.5|18653.5|18676|18656|18682.9|18658.8|18656|18636|222
1677575700000|2023-02-28 09:15:00|18639.9|18619.9|18617.4|18597.4|18657.4|18637.4|18612.4|18592.4|73
1677576000000|2023-02-28 09:20:00|18613.1|18593.1|18609.9|18589.9|18617.4|18597.4|18609.9|18589.9|31
1677576300000|2023-02-28 09:25:00|18607.7|18587.7|18569.9|18549.9|18607.7|18587.7|18564.9|18544.9|80
1677576600000|2023-02-28 09:30:00|18567.4|18547.4|18607.4|18587.4|18609.9|18589.9|18567.4|18547.4|43
1677576900000|2023-02-28 09:35:00|18609.9|18589.9|18600.5|18580.5|18609.9|18589.9|18600.5|18580.5|9
1677577200000|2023-02-28 09:40:00|18602.7|18582.7|18599.9|18579.9|18604.9|18584.9|18599.9|18579.9|6
1677577500000|2023-02-28 09:45:00|18597.7|18577.7|18607|18587|18609.9|18589.9|18589.9|18569.9|18
1677577800000|2023-02-28 09:50:00|18607.4|18587.4|18603|18583|18607.4|18587.4|18603|18583|3
1677578100000|2023-02-28 09:55:00|18602.7|18582.7|18632.4|18612.4|18632.4|18612.4|18602.7|18582.7|26
1677578400000|2023-02-28 10:00:00|18634.5|18614.5|18654.8|18634.8|18654.8|18634.8|18634.5|18614.5|32
1677578700000|2023-02-28 10:05:00|18657|18637|18669.8|18649.8|18669.8|18649.8|18657|18637|12
1677579000000|2023-02-28 10:10:00|18665.5|18645.5|18662.3|18642.3|18669.8|18649.8|18662.3|18642.3|9
1677579300000|2023-02-28 10:15:00|18655.8|18635.8|18652.3|18632.3|18655.8|18635.8|18639.8|18619.8|8
1677579600000|2023-02-28 10:20:00|18654.5|18634.5|18642.3|18622.3|18654.8|18634.8|18642.3|18622.3|1
1677579900000|2023-02-28 10:25:00|18644.5|18624.5|18659.8|18639.8|18659.8|18639.8|18644.5|18624.5|8
1677580200000|2023-02-28 10:30:00|18659.5|18639.5|18671.6|18651.6|18683.5|18663.5|18649.1|18629.1|125
1677580500000|2023-02-28 10:35:00|18669.1|18649.1|18662|18642|18669.1|18649.1|18662|18642|3
1677580800000|2023-02-28 10:40:00|18664.1|18644.1|18704.1|18684.1|18706.6|18686.6|18664.1|18644.1|21
1677581100000|2023-02-28 10:45:00|18706.3|18686.3|18696.6|18676.6|18706.3|18686.3|18682.3|18662.3|30
1677581400000|2023-02-28 10:50:00|18694.4|18674.4|18731.6|18711.6|18736.6|18716.6|18691.6|18671.6|74
1677581700000|2023-02-28 10:55:00|18736|18716|18754.1|18734.1|18783.5|18763.5|18736|18716|110
1677582000000|2023-02-28 11:00:00|18756.3|18736.3|18731.6|18711.6|18756.6|18736.6|18726.6|18706.6|9
1677582300000|2023-02-28 11:05:00|18729.4|18709.4|18702.9|18682.9|18746.6|18726.6|18702.9|18682.9|20
1677582600000|2023-02-28 11:10:00|18705|18685|18709.1|18689.1|18726.6|18706.6|18696.6|18676.6|41
1677582900000|2023-02-28 11:15:00|18706.9|18686.9|18684.1|18664.1|18706.9|18686.9|18684.1|18664.1|18
1677583200000|2023-02-28 11:20:00|18686.6|18666.6|18726.5|18706.5|18726.5|18706.5|18686.5|18666.5|28
1677583500000|2023-02-28 11:25:00|18724|18704|18711.5|18691.5|18724|18704|18709.4|18689.4|9
1677583800000|2023-02-28 11:30:00|18706.9|18686.9|18691.5|18671.5|18706.9|18686.9|18691.5|18671.5|14
1677584100000|2023-02-28 11:35:00|18689|18669|18688.7|18668.7|18689|18669|18684|18664|0
1677584400000|2023-02-28 11:40:00|18689|18669|18694|18674|18716.5|18696.5|18684|18664|7
1677584700000|2023-02-28 11:45:00|18691.8|18671.8|18672.1|18652.1|18691.8|18671.8|18671.8|18651.8|15
1677585000000|2023-02-28 11:50:00|18674.3|18654.3|18677.1|18657.1|18682.1|18662.1|18669.6|18649.6|7
1677585300000|2023-02-28 11:55:00|18679.6|18659.6|18674.6|18654.6|18679.6|18659.6|18674.6|18654.6|0
1677585600000|2023-02-28 12:00:00|18675.3|18655.3|18674.6|18654.6|18689.6|18669.6|18669.6|18649.6|40
1677585900000|2023-02-28 12:05:00|18672.1|18652.1|18669.6|18649.6|18687.1|18667.1|18669.6|18649.6|45
1677586200000|2023-02-28 12:10:00|18672.1|18652.1|18652.1|18632.1|18672.1|18652.1|18652.1|18632.1|11
1677586500000|2023-02-28 12:15:00|18649.9|18629.9|18652.4|18632.4|18657.7|18637.7|18639.9|18619.9|15
1677586800000|2023-02-28 12:20:00|18650.2|18630.2|18634.6|18614.6|18656.8|18634.3|18626.8|18606.8|62
1677587100000|2023-02-28 12:25:00|18632.1|18612.1|18607.1|18587.1|18634.6|18614.6|18604.6|18584.6|35
1677587400000|2023-02-28 12:30:00|18609.6|18589.6|18619.6|18599.6|18619.6|18599.6|18584.6|18564.6|34
1677587700000|2023-02-28 12:35:00|18621.7|18601.7|18614.5|18594.5|18624.6|18604.6|18612.1|18592.1|17
1677588000000|2023-02-28 12:40:00|18610.2|18590.2|18631.4|18611.4|18636.1|18616.1|18602|18582|61
1677588300000|2023-02-28 12:45:00|18631.7|18611.7|18701.4|18681.4|18703.9|18683.9|18631.7|18611.7|33
1677588600000|2023-02-28 12:50:00|18703.6|18683.6|18713.9|18693.9|18716.4|18696.4|18698.9|18678.9|36
1677588900000|2023-02-28 12:55:00|18716|18696|18728.5|18708.5|18728.9|18708.9|18716|18696|45
1677589200000|2023-02-28 13:00:00|18728.9|18708.9|18802.5|18782.5|18812.9|18792.9|18728.9|18708.9|253
1677589500000|2023-02-28 13:05:00|18807.9|18787.9|18835.7|18815.7|18880.7|18860.7|18807.9|18787.9|177
1677589800000|2023-02-28 13:10:00|18837.9|18817.9|18862.9|18842.9|18883.2|18863.2|18837.9|18817.9|105
1677590100000|2023-02-28 13:15:00|18860.7|18840.7|18866|18846|18902.5|18882.5|18846.3|18826.3|244
1677590400000|2023-02-28 13:20:00|18865.7|18845.7|18830.7|18810.7|18896|18875.7|18828.2|18808.2|104
1677590700000|2023-02-28 13:25:00|18833.2|18813.2|18943.1|18923.1|18966.8|18946.8|18833.2|18813.2|334
1677591000000|2023-02-28 13:30:00|18942.8|18922.8|18872.5|18852.5|18952.5|18932.5|18843.1|18823.1|262
1677591300000|2023-02-28 13:35:00|18870.3|18850.3|18872.5|18852.5|18905|18885|18867.5|18847.5|110
1677591600000|2023-02-28 13:40:00|18874.6|18854.6|18857.8|18837.8|18879.6|18859.6|18807.1|18787.1|181
1677591900000|2023-02-28 13:45:00|18847.8|18827.8|18813.1|18793.1|18867.5|18847.5|18805.9|18785.9|179
1677592200000|2023-02-28 13:50:00|18812.8|18792.8|18797.1|18777.1|18814.3|18794.3|18778.8|18758.8|198
1677592500000|2023-02-28 13:55:00|18797.4|18777.4|18809.9|18789.9|18812.1|18792.1|18760.3|18740.3|147
1677592800000|2023-02-28 14:00:00|18812.1|18792.1|18818.6|18798.6|18830.8|18810.8|18809.9|18789.9|285
1677593100000|2023-02-28 14:05:00|18816.1|18796.1|18754.3|18734.3|18825.5|18805.5|18746.8|18726.8|423
1677593400000|2023-02-28 14:10:00|18751.8|18731.8|18749.2|18729.2|18771.4|18751.4|18701.4|18681.4|179
1677593700000|2023-02-28 14:15:00|18751.4|18731.4|18770.2|18750.2|18809.2|18781.7|18751.4|18731.4|253
1677594000000|2023-02-28 14:20:00|18769.9|18749.9|18712.4|18692.4|18769.9|18749.9|18707.4|18687.4|125
1677594300000|2023-02-28 14:25:00|18714.6|18694.6|18734.9|18714.9|18741.7|18721.7|18714.6|18694.6|60
1677594600000|2023-02-28 14:30:00|18737.4|18717.4|18741.7|18721.7|18757|18737|18727.4|18707.4|116
1677594900000|2023-02-28 14:35:00|18737.4|18717.4|18712.4|18692.4|18764.9|18744.9|18709.9|18689.9|148
1677595200000|2023-02-28 14:40:00|18709.9|18689.9|18736.7|18716.7|18746.7|18726.7|18692.4|18672.4|221
1677595500000|2023-02-28 14:45:00|18738.9|18718.9|18853.8|18833.8|18866|18846|18738.9|18718.9|355
1677595800000|2023-02-28 14:50:00|18851.7|18831.7|18794.2|18774.2|18853.8|18833.8|18794.2|18774.2|110
1677596100000|2023-02-28 14:55:00|18794.5|18774.5|18775.1|18755.1|18825.1|18799.2|18774.8|18754.8|95
1677596400000|2023-02-28 15:00:00|18774.8|18754.8|18676.4|18656.4|18799.8|18779.8|18671.1|18651.1|333
1677596700000|2023-02-28 15:05:00|18681.1|18661.1|18639.3|18619.3|18726.1|18706.1|18639.3|18619.3|167
1677597000000|2023-02-28 15:10:00|18636.8|18616.8|18666.8|18646.8|18666.8|18646.8|18614.3|18594.3|145
1677597300000|2023-02-28 15:15:00|18669.3|18649.3|18651.7|18631.7|18696.8|18676.8|18651.7|18631.7|111
1677597600000|2023-02-28 15:20:00|18649.6|18629.6|18589.2|18569.2|18649.6|18629.6|18554.2|18534.2|280
1677597900000|2023-02-28 15:25:00|18591.7|18571.7|18644.2|18624.2|18691.4|18671.4|18591.7|18571.7|274
1677598200000|2023-02-28 15:30:00|18649.2|18629.2|18659.5|18639.5|18663.6|18643.6|18636.7|18616.7|126
1677598500000|2023-02-28 15:35:00|18659.2|18639.2|18609.2|18589.2|18669.2|18649.2|18581.7|18561.7|176
1677598800000|2023-02-28 15:40:00|18604.9|18584.9|18661.7|18641.7|18684.2|18664.2|18604.2|18584.2|131
1677599100000|2023-02-28 15:45:00|18663.9|18643.9|18659.2|18639.2|18694.2|18674.2|18626.4|18606.4|309
1677599400000|2023-02-28 15:50:00|18658.9|18638.9|18619.2|18599.2|18664.2|18644.2|18619.2|18599.2|95
1677599700000|2023-02-28 15:55:00|18624.2|18604.2|18604.2|18584.2|18634.2|18614.2|18604.2|18584.2|75
1677600000000|2023-02-28 16:00:00|18603.5|18583.5|18596.7|18576.7|18603.5|18583.5|18589.2|18569.2|85
1677600300000|2023-02-28 16:05:00|18596.3|18576.3|18654.2|18634.2|18658.8|18638.8|18596.3|18576.3|79
1677600600000|2023-02-28 16:10:00|18651.7|18631.7|18589.1|18569.1|18651.7|18631.7|18574.1|18554.1|148
1677600900000|2023-02-28 16:15:00|18587|18567|18619.1|18599.1|18619.1|18599.1|18584.1|18564.1|59
1677601200000|2023-02-28 16:20:00|18616.6|18596.6|18559.1|18539.1|18624.1|18604.1|18559.1|18539.1|290
1677601500000|2023-02-28 16:25:00|18561.3|18541.3|18514.8|18494.8|18561.3|18541.3|18484.8|18464.8|513
1677601800000|2023-02-28 16:30:00|18510.4|18490.4|18594.1|18574.1|18608.4|18588.4|18509.8|18489.8|261
1677602100000|2023-02-28 16:35:00|18591.9|18571.9|18594.4|18574.4|18596.9|18576.9|18567.3|18547.3|132
1677602400000|2023-02-28 16:40:00|18594.1|18574.1|18632.3|18612.3|18661.9|18641.9|18591.6|18571.6|217
1677602700000|2023-02-28 16:45:00|18634.4|18614.4|18624.7|18604.7|18657.2|18637.2|18612.9|18592.9|190
1677603000000|2023-02-28 16:50:00|18622.6|18602.6|18659.7|18639.7|18667.6|18647.6|18622.2|18602.2|122
1677603300000|2023-02-28 16:55:00|18669.7|18649.7|18640.1|18620.1|18677.6|18657.6|18617.2|18597.2|202
1677603600000|2023-02-28 17:00:00|18639.7|18619.7|18690.4|18670.4|18690.4|18670.4|18606.4|18586.4|190
1677603900000|2023-02-28 17:05:00|18686|18666|18665.4|18645.4|18686|18666|18635.4|18615.4|201
1677604200000|2023-02-28 17:10:00|18670.4|18650.4|18690.4|18670.4|18690.4|18670.4|18657.5|18637.5|162
1677604500000|2023-02-28 17:15:00|18688.2|18668.2|18692.9|18672.9|18698.2|18678.2|18685.4|18665.4|234
1677604800000|2023-02-28 17:20:00|18690.4|18670.4|18596|18576|18690.4|18670.4|18591|18571|877
1677605100000|2023-02-28 17:25:00|18593.8|18573.8|18576|18556|18596.7|18576.7|18566|18538.2|327
1677605400000|2023-02-28 17:30:00|18578.2|18558.2|18548.5|18528.5|18581|18561|18538.5|18518.5|190
1677605700000|2023-02-28 17:35:00|18550.7|18530.7|18548.5|18528.5|18556.3|18536.3|18526.3|18506.3|76
1677606000000|2023-02-28 17:40:00|18548.8|18528.8|18546|18526|18551.3|18531.3|18541.3|18521.3|39
1677606300000|2023-02-28 17:45:00|18548.5|18528.5|18556|18536|18561|18541|18546|18526|43
1677606600000|2023-02-28 17:50:00|18553.8|18533.8|18549.1|18529.1|18556.3|18536.3|18549.1|18529.1|36
1677606900000|2023-02-28 17:55:00|18548.8|18528.8|18531|18511|18548.8|18528.8|18513.5|18493.5|124
1677607200000|2023-02-28 18:00:00|18533.1|18513.1|18535.9|18515.9|18535.9|18515.9|18513.4|18493.4|124
1677607500000|2023-02-28 18:05:00|18538.1|18518.1|18538.8|18518.8|18548.4|18528.4|18538.1|18518.1|52
1677607800000|2023-02-28 18:10:00|18540.9|18520.9|18535.9|18515.9|18543.4|18523.4|18535.9|18515.9|47
1677608100000|2023-02-28 18:15:00|18533.4|18513.4|18515.9|18495.9|18533.4|18513.4|18515.9|18495.9|74
1677608400000|2023-02-28 18:20:00|18518.1|18498.1|18520.9|18500.9|18520.9|18500.9|18510.9|18490.9|112
1677608700000|2023-02-28 18:25:00|18518.7|18498.7|18520.9|18500.9|18523.4|18503.4|18510.9|18490.9|182
1677662100000|2023-03-01 09:15:00|18381.5|18361.5|18241.6|18221.6|18381.5|18361.5|18239.1|18219.1|550
1677662400000|2023-03-01 09:20:00|18243.7|18223.7|18251.9|18231.9|18279|18259|18243.7|18223.7|143
1677662700000|2023-03-01 09:25:00|18251.5|18231.5|18291.5|18271.5|18306.5|18286.5|18241.5|18221.5|138
1677663000000|2023-03-01 09:30:00|18293.7|18273.7|18174.4|18154.4|18294|18274|18171.9|18151.9|183
1677663300000|2023-03-01 09:35:00|18172.3|18152.3|18214.4|18194.4|18214.4|18194.4|18171.9|18151.9|82
1677663600000|2023-03-01 09:40:00|18216.9|18196.9|18235.8|18215.8|18238.7|18218.7|18204|18184|103
1677663900000|2023-03-01 09:45:00|18233.6|18213.6|18146.5|18126.5|18233.6|18213.6|18139|18119|159
1677664200000|2023-03-01 09:50:00|18146.1|18126.1|18186.5|18166.5|18186.9|18166.9|18119|18099|142
1677664500000|2023-03-01 09:55:00|18189|18169|18174.4|18154.4|18194|18174|18174.4|18154.4|32
1677664800000|2023-03-01 10:00:00|18171.5|18151.5|18181.5|18161.5|18191.5|18163.6|18156.5|18131.5|92
1677665100000|2023-03-01 10:05:00|18182.2|18162.2|18199|18179|18199|18179|18182.2|18162.2|57
1677665400000|2023-03-01 10:10:00|18196.8|18176.8|18141.5|18121.5|18196.8|18176.8|18141.5|18121.5|98
1677665700000|2023-03-01 10:15:00|18139.3|18119.3|18146.8|18126.8|18146.8|18126.8|18124.3|18104.3|89
1677666000000|2023-03-01 10:20:00|18149.3|18129.3|18127.2|18107.2|18151.8|18131.8|18121.8|18101.8|53
1677666300000|2023-03-01 10:25:00|18126.8|18106.8|18131.8|18111.8|18145.4|18123.9|18121.8|18101.8|58
1677666600000|2023-03-01 10:30:00|18131.4|18111.4|18126.8|18106.8|18131.8|18111.8|18124.3|18104.3|19
1677666900000|2023-03-01 10:35:00|18124.3|18104.3|18146.4|18126.4|18146.4|18126.4|18121.8|18101.8|64
1677667200000|2023-03-01 10:40:00|18148.9|18128.9|18151.4|18131.4|18161.4|18141.4|18146.4|18126.4|59
1677667500000|2023-03-01 10:45:00|18150.7|18130.7|18136.4|18116.4|18150.7|18130.7|18136.4|18116.4|11
1677667800000|2023-03-01 10:50:00|18133.9|18113.9|18126.4|18106.4|18133.9|18113.9|18126.4|18106.4|8
1677668100000|2023-03-01 10:55:00|18128.9|18108.9|18124.3|18104.3|18128.9|18108.9|18121.8|18101.8|69
1677668400000|2023-03-01 11:00:00|18121.8|18101.8|18121.8|18101.8|18124.3|18104.3|18119.3|18099.3|31
1677668700000|2023-03-01 11:05:00|18119.6|18099.6|18151.4|18131.4|18151.4|18131.4|18108.9|18088.9|163
1677669000000|2023-03-01 11:10:00|18156|18136|18166|18146|18168.5|18148.5|18146|18126|43
1677669300000|2023-03-01 11:15:00|18168.5|18148.5|18151|18131|18168.5|18148.5|18148.9|18128.9|67
1677669600000|2023-03-01 11:20:00|18156|18136|18166.4|18146.4|18166.4|18146.4|18151.4|18131.4|43
1677669900000|2023-03-01 11:25:00|18168.9|18148.9|18191|18171|18193.1|18173.1|18166.7|18146.7|49
1677670200000|2023-03-01 11:30:00|18195.6|18175.6|18178.1|18158.1|18195.6|18175.6|18178.1|18158.1|11
1677670500000|2023-03-01 11:35:00|18180.2|18160.2|18183.8|18163.8|18215.6|18195.6|18176.3|18156.3|102
1677670800000|2023-03-01 11:40:00|18178.8|18158.8|18151.3|18131.3|18178.8|18158.8|18151.3|18131.3|48
1677671100000|2023-03-01 11:45:00|18152.1|18132.1|18148.5|18128.5|18158.8|18138.8|18143.8|18123.8|25
1677671400000|2023-03-01 11:50:00|18151|18131|18151.3|18131.3|18153.8|18133.8|18146.3|18126.3|22
1677671700000|2023-03-01 11:55:00|18153.4|18133.4|18178.4|18158.4|18178.8|18158.8|18153.4|18133.4|34
1677672000000|2023-03-01 12:00:00|18180.9|18160.9|18194.5|18174.5|18203.8|18183.8|18176.7|18156.7|95
1677672300000|2023-03-01 12:05:00|18196.3|18176.3|18175.6|18155.6|18196.3|18176.3|18170.9|18150.9|96
1677672600000|2023-03-01 12:10:00|18177.7|18157.7|18174.8|18154.8|18188.1|18168.1|18165.6|18145.6|50
1677672900000|2023-03-01 12:15:00|18173|18153|18150.5|18130.5|18173|18153|18145.5|18125.5|35
1677673200000|2023-03-01 12:20:00|18152.7|18132.7|18143.8|18123.8|18164.8|18144.8|18141.3|18121.3|83
1677673500000|2023-03-01 12:25:00|18146.3|18126.3|18188|18168|18188|18168|18146.3|18126.3|13
1677673800000|2023-03-01 12:30:00|18187.7|18167.7|18161.3|18141.3|18187.7|18167.7|18161.3|18141.3|21
1677674100000|2023-03-01 12:35:00|18145.6|18125.6|18138.7|18118.7|18145.6|18125.6|18136.2|18116.2|71
1677674400000|2023-03-01 12:40:00|18136.6|18116.6|18135.5|18115.5|18140.1|18120.1|18131.2|18111.2|33
1677674700000|2023-03-01 12:45:00|18133.4|18113.4|18140.1|18120.1|18140.1|18120.1|18128.7|18108.7|32
1677675000000|2023-03-01 12:50:00|18138|18118|18120.5|18100.5|18138|18118|18120.5|18100.5|28
1677675300000|2023-03-01 12:55:00|18118.4|18098.4|18133|18113|18142.6|18122.6|18115.5|18095.5|121
1677675600000|2023-03-01 13:00:00|18140.8|18120.8|18129.7|18109.7|18216.5|18196.5|18129.7|18109.7|355
1677675900000|2023-03-01 13:05:00|18129.4|18109.4|18159.4|18139.4|18171.5|18151.5|18109.4|18089.4|114
1677676200000|2023-03-01 13:10:00|18161.5|18141.5|18206.1|18186.1|18206.1|18186.1|18149|18129|77
1677676500000|2023-03-01 13:15:00|18209|18189|18194.3|18174.3|18239|18219|18179|18159|100
1677676800000|2023-03-01 13:20:00|18194|18174|18171.8|18151.8|18220.7|18200.7|18169.3|18149.3|88
1677677100000|2023-03-01 13:25:00|18172.2|18152.2|18164.3|18144.3|18189|18169|18154.7|18134.7|121
1677677400000|2023-03-01 13:30:00|18159.7|18139.7|18176.4|18156.4|18176.4|18156.4|18107.2|18087.2|231
1677677700000|2023-03-01 13:35:00|18178.6|18158.6|18245.7|18225.7|18267.8|18247.8|18176.4|18156.4|156
1677678000000|2023-03-01 13:40:00|18243.2|18223.2|18245.7|18225.7|18255.3|18235.3|18206.1|18186.1|132
1677678300000|2023-03-01 13:45:00|18243.6|18223.6|18285.7|18265.7|18308.2|18288.2|18220.7|18200.7|133
1677678600000|2023-03-01 13:50:00|18283.2|18263.2|18295.7|18275.7|18303.2|18283.2|18283.2|18263.2|120
1677678900000|2023-03-01 13:55:00|18298.2|18278.2|18254.3|18234.3|18312.4|18292.4|18253.9|18233.9|108
1677679200000|2023-03-01 14:00:00|18253.9|18233.9|18213.9|18193.9|18284.9|18264.9|18213.9|18193.9|177
1677679500000|2023-03-01 14:05:00|18216|18196|18213.9|18193.9|18238.9|18218.9|18208.9|18188.9|105
1677679800000|2023-03-01 14:10:00|18223.5|18203.5|18213.9|18193.9|18228.9|18208.9|18196.4|18176.4|120
1677680100000|2023-03-01 14:15:00|18211.7|18191.7|18159.6|18139.6|18211.7|18191.7|18145|18125|185
1677680400000|2023-03-01 14:20:00|18157.5|18137.5|18124.6|18104.6|18179.2|18159.2|18120|18100|114
1677680700000|2023-03-01 14:25:00|18126.7|18106.7|18085.3|18065.3|18138.1|18118.1|18082.5|18062.5|196
1677681000000|2023-03-01 14:30:00|18085|18065|18142.1|18122.1|18174.2|18154.2|18083.2|18063.2|206
1677681300000|2023-03-01 14:35:00|18144.2|18124.2|18157.1|18137.1|18169.6|18149.6|18127.4|18107.4|144
1677681600000|2023-03-01 14:40:00|18159.2|18139.2|18087.1|18067.1|18159.6|18139.6|18059.6|18039.6|397
1677681900000|2023-03-01 14:45:00|18089.9|18069.9|18030.3|18010.3|18114.6|18094.6|18023.2|18003.2|314
1677682200000|2023-03-01 14:50:00|18032.8|18012.8|18027.8|18007.8|18055.3|18035.3|18022.8|18002.8|184
1677682500000|2023-03-01 14:55:00|18032.8|18012.8|18162.4|18142.4|18162.4|18142.4|18032.8|18012.8|270
1677682800000|2023-03-01 15:00:00|18164.9|18144.9|18162.8|18142.8|18207.8|18187.8|18140.3|18120.3|405
1677683100000|2023-03-01 15:05:00|18164.9|18144.9|18151|18131|18185.7|18165.7|18118.1|18098.1|159
1677683400000|2023-03-01 15:10:00|18153.1|18133.1|18151.4|18131.4|18183.5|18163.5|18146|18126|404
1677683700000|2023-03-01 15:15:00|18149.6|18129.6|18114.2|18094.2|18161.4|18141.4|18095.4|18075.4|382
1677684000000|2023-03-01 15:20:00|18112.1|18092.1|18192.5|18172.5|18201.7|18181.7|18112.1|18092.1|203
1677684300000|2023-03-01 15:25:00|18192.1|18172.1|18155.4|18135.4|18192.1|18172.1|18152.5|18132.5|192
1677684600000|2023-03-01 15:30:00|18153.2|18133.2|18182.8|18162.8|18187.5|18167.5|18147.5|18127.5|122
1677684900000|2023-03-01 15:35:00|18185|18165|18226.7|18206.7|18245|18225|18182.8|18162.8|183
1677685200000|2023-03-01 15:40:00|18227.5|18207.5|18163.2|18143.2|18242.5|18222.5|18163.2|18143.2|183
1677685500000|2023-03-01 15:45:00|18162.5|18142.5|18127.1|18107.1|18172.8|18152.8|18119.9|18099.9|158
1677685800000|2023-03-01 15:50:00|18127.4|18107.4|18098.2|18078.2|18127.4|18107.4|18089.9|18069.9|97
1677686100000|2023-03-01 15:55:00|18097.8|18077.8|18121.3|18101.3|18159.2|18139.2|18097.8|18077.8|216
1677686400000|2023-03-01 16:00:00|18121.7|18101.7|18160.6|18140.6|18171.3|18151.3|18121.7|18101.7|241
1677686700000|2023-03-01 16:05:00|18160.9|18140.9|18170.6|18150.6|18181.3|18161.3|18146.7|18126.7|164
1677687000000|2023-03-01 16:10:00|18171.7|18151.7|18171.3|18151.3|18184.5|18164.5|18156.3|18136.3|121
1677687300000|2023-03-01 16:15:00|18171.7|18151.7|18127|18107|18174.2|18154.2|18127|18107|257
1677687600000|2023-03-01 16:20:00|18126.7|18106.7|18146.7|18126.7|18151.7|18131.7|18126.7|18106.7|110
1677687900000|2023-03-01 16:25:00|18148.8|18128.8|18178.8|18158.8|18178.8|18158.8|18147.8|18127.8|192
1677688200000|2023-03-01 16:30:00|18181.6|18161.6|18225.9|18205.9|18245.9|18225.9|18181.6|18161.6|289
1677688500000|2023-03-01 16:35:00|18223.8|18203.8|18266.6|18246.6|18266.6|18246.6|18211.3|18191.3|289
1677688800000|2023-03-01 16:40:00|18267|18247|18251.6|18231.6|18271.6|18251.6|18242|18222|301
1677689100000|2023-03-01 16:45:00|18251.2|18231.2|18294.1|18274.1|18311.2|18291.2|18249.1|18229.1|188
1677689400000|2023-03-01 16:50:00|18292|18272|18314.1|18294.1|18319.1|18299.1|18279.5|18259.5|136
1677689700000|2023-03-01 16:55:00|18309.5|18289.5|18259.1|18239.1|18309.5|18289.5|18259.1|18239.1|148
1677690000000|2023-03-01 17:00:00|18264.1|18244.1|18332.6|18312.6|18340.5|18320.5|18244.1|18224.1|410
1677690300000|2023-03-01 17:05:00|18335.1|18315.1|18325.8|18305.8|18337.6|18317.6|18307.6|18287.6|230
1677690600000|2023-03-01 17:10:00|18323.3|18303.3|18363.6|18343.6|18385.1|18365.1|18320.8|18300.8|545
1677690900000|2023-03-01 17:15:00|18364.3|18344.3|18378.6|18358.6|18378.6|18358.6|18346.8|18326.8|254
1677691200000|2023-03-01 17:20:00|18380.7|18360.7|18351.1|18331.1|18381.1|18361.1|18311.8|18291.8|816
1677691500000|2023-03-01 17:25:00|18348.9|18328.9|18323.5|18303.5|18363.9|18343.9|18321.4|18301.4|193
1677691800000|2023-03-01 17:30:00|18321|18301|18321|18301|18338.5|18318.5|18318.9|18298.9|90
1677692100000|2023-03-01 17:35:00|18316|18296|18336|18316|18346|18326|18310.7|18290.7|87
1677692400000|2023-03-01 17:40:00|18338.5|18318.5|18371|18351|18371|18351|18338.5|18318.5|69
1677692700000|2023-03-01 17:45:00|18373.5|18353.5|18368.5|18348.5|18373.5|18353.5|18363.1|18343.1|100
1677693000000|2023-03-01 17:50:00|18366|18346|18385.2|18365.2|18385.2|18365.2|18346|18324.9|292
1677693300000|2023-03-01 17:55:00|18384.9|18364.9|18390.2|18370.2|18392.7|18372.7|18384.5|18364.5|121
1677693600000|2023-03-01 18:00:00|18387.7|18367.7|18422.7|18402.7|18422.7|18402.7|18387.4|18367.4|135
1677693900000|2023-03-01 18:05:00|18425.2|18405.2|18434.1|18414.1|18436.6|18416.6|18410.2|18390.2|91
1677694200000|2023-03-01 18:10:00|18432|18412|18433.1|18413.1|18440.2|18420.2|18432|18412|70
1677694500000|2023-03-01 18:15:00|18430.6|18410.6|18427.7|18407.7|18440.2|18420.2|18415.6|18395.6|104
1677694800000|2023-03-01 18:20:00|18427.3|18407.3|18440.2|18420.2|18440.2|18420.2|18425.2|18405.2|86
1677695100000|2023-03-01 18:25:00|18438.1|18418.1|18409.8|18369.8|18440.2|18420.2|18392.7|18369.4|219
1677748500000|2023-03-02 09:15:00|18485.7|18465.7|18401.5|18381.5|18501.1|18481.1|18397.3|18377.3|156
1677748800000|2023-03-02 09:20:00|18400.7|18380.7|18456.5|18436.5|18468.2|18448.2|18385.2|18365.2|70
1677749100000|2023-03-02 09:25:00|18459|18439|18451.1|18431.1|18471.1|18451.1|18451.1|18431.1|38
1677749400000|2023-03-02 09:30:00|18453.6|18433.6|18481.1|18461.1|18483.6|18463.6|18451.1|18431.1|53
1677749700000|2023-03-02 09:35:00|18479|18459|18454|18434|18483.6|18463.6|18454|18434|48
1677750000000|2023-03-02 09:40:00|18453.6|18433.6|18446.1|18426.1|18454|18434|18446.1|18426.1|13
1677750300000|2023-03-02 09:45:00|18448.2|18428.2|18456.5|18436.5|18456.5|18436.5|18446.5|18426.5|8
1677750600000|2023-03-02 09:50:00|18454.4|18434.4|18456.5|18436.5|18456.5|18436.5|18446.9|18426.9|13
1677750900000|2023-03-02 09:55:00|18454|18434|18431.4|18411.4|18456.5|18436.5|18429|18409|21
1677751200000|2023-03-02 10:00:00|18429.4|18409.4|18490.6|18470.6|18490.6|18470.6|18421.4|18401.4|62
1677751500000|2023-03-02 10:05:00|18492.7|18472.7|18495.2|18475.2|18507.7|18487.7|18476|18456|40
1677751800000|2023-03-02 10:10:00|18492.7|18472.7|18463.5|18443.5|18492.7|18472.7|18446.4|18423.5|31
1677752100000|2023-03-02 10:15:00|18463.9|18443.9|18509.3|18489.3|18509.3|18489.3|18458.9|18438.9|47
1677752400000|2023-03-02 10:20:00|18511.8|18491.8|18506.8|18486.8|18514.3|18494.3|18499.3|18479.3|19
1677752700000|2023-03-02 10:25:00|18511|18491|18487.2|18467.2|18511|18491|18469.3|18449.3|35
1677753000000|2023-03-02 10:30:00|18489.7|18469.7|18486.8|18466.8|18499.3|18479.3|18479.3|18459.3|26
1677753300000|2023-03-02 10:35:00|18484.3|18464.3|18462.6|18442.6|18484.7|18464.7|18462.6|18442.6|8
1677753600000|2023-03-02 10:40:00|18454.7|18434.7|18447.2|18427.2|18454.7|18434.7|18442.2|18422.2|13
1677753900000|2023-03-02 10:45:00|18447.6|18427.6|18406.4|18386.4|18449.7|18429.7|18406.4|18386.4|25
1677754200000|2023-03-02 10:50:00|18408.9|18388.9|18426.8|18406.8|18431.8|18411.8|18408.9|18388.9|18
1677754500000|2023-03-02 10:55:00|18426.4|18406.4|18389.7|18369.7|18431.8|18411.8|18389.7|18369.7|23
1677754800000|2023-03-02 11:00:00|18389.3|18369.3|18421.7|18401.7|18421.7|18401.7|18379.2|18359.2|46
1677755100000|2023-03-02 11:05:00|18419.6|18399.6|18409.2|18389.2|18419.6|18399.6|18409.2|18389.2|7
1677755400000|2023-03-02 11:10:00|18404.2|18384.2|18418.4|18398.4|18418.4|18398.4|18404.2|18384.2|2
1677755700000|2023-03-02 11:15:00|18418.8|18398.8|18444.2|18424.2|18454.2|18434.2|18418.8|18398.8|32
1677756000000|2023-03-02 11:20:00|18449.2|18429.2|18434.2|18414.2|18451.7|18431.7|18431.7|18411.7|18
1677756300000|2023-03-02 11:25:00|18431.7|18411.7|18419.2|18399.2|18434.2|18414.2|18414.6|18394.6|1
1677756600000|2023-03-02 11:30:00|18414.2|18394.2|18424.2|18404.2|18424.2|18404.2|18414.2|18394.2|6
1677756900000|2023-03-02 11:35:00|18429.2|18409.2|18443.8|18423.8|18443.8|18423.8|18429.2|18409.2|4
1677757200000|2023-03-02 11:40:00|18445.9|18425.9|18451.7|18431.7|18451.7|18431.7|18445.9|18425.9|10
1677757500000|2023-03-02 11:45:00|18449.2|18429.2|18451.7|18431.7|18459.2|18439.2|18439.2|18414.2|27
1677757800000|2023-03-02 11:50:00|18449.2|18429.2|18429.2|18409.2|18449.2|18429.2|18429.2|18409.2|12
1677758100000|2023-03-02 11:55:00|18426.7|18406.7|18386.6|18366.6|18426.7|18406.7|18379.2|18359.2|15
1677758400000|2023-03-02 12:00:00|18421.3|18361.3|18439.1|18419.1|18439.1|18419.1|18401.3|18361.3|45
1677758700000|2023-03-02 12:05:00|18441.6|18421.6|18468.7|18448.7|18468.7|18448.7|18436.6|18409.1|16
1677759000000|2023-03-02 12:10:00|18451.2|18431.2|18459.5|18439.5|18459.5|18439.5|18436.6|18416.6|9
1677759300000|2023-03-02 12:15:00|18457|18437|18444.5|18424.5|18457|18437|18442.4|18422.4|11
1677759600000|2023-03-02 12:20:00|18440.3|18420.3|18394.1|18374.1|18442.4|18422.4|18389.9|18369.9|12
1677759900000|2023-03-02 12:25:00|18394.9|18374.9|18363.2|18343.2|18394.9|18374.9|18360.7|18340.7|92
1677760200000|2023-03-02 12:30:00|18358.2|18338.2|18363.2|18343.2|18384.9|18364.9|18345.7|18325.7|53
1677760500000|2023-03-02 12:35:00|18358.2|18338.2|18380.7|18360.7|18387.8|18367.8|18358.2|18338.2|32
1677760800000|2023-03-02 12:40:00|18378.6|18358.6|18380.7|18360.7|18407.4|18387.4|18373.2|18353.2|49
1677761100000|2023-03-02 12:45:00|18378.6|18358.6|18410.3|18390.3|18412.8|18392.8|18369|18349|80
1677761400000|2023-03-02 12:50:00|18412.4|18392.4|18370.7|18350.7|18412.4|18392.4|18364.9|18344.9|57
1677761700000|2023-03-02 12:55:00|18372.8|18352.8|18404.9|18384.9|18407.8|18387.8|18372.8|18352.8|33
1677762000000|2023-03-02 13:00:00|18410.3|18390.3|18447.4|18427.4|18479.9|18459.9|18410.3|18390.3|167
1677762300000|2023-03-02 13:05:00|18449.9|18429.9|18532.4|18512.4|18532.4|18512.4|18449.9|18429.9|191
1677762600000|2023-03-02 13:10:00|18534.9|18514.9|18572.3|18552.3|18587.3|18567.3|18532.4|18512.4|239
1677762900000|2023-03-02 13:15:00|18574.8|18554.8|18594.8|18574.8|18622.8|18602.8|18574.8|18554.8|243
1677763200000|2023-03-02 13:20:00|18592.3|18572.3|18587.3|18567.3|18592.3|18572.3|18564.8|18544.8|101
1677763500000|2023-03-02 13:25:00|18589.8|18569.8|18512.3|18492.3|18591.9|18571.9|18512.3|18492.3|123
1677763800000|2023-03-02 13:30:00|18511.5|18491.5|18417.3|18397.3|18519.8|18499.8|18393.1|18373.1|297
1677764100000|2023-03-02 13:35:00|18422.7|18402.7|18281.4|18261.4|18449.4|18429.4|18281.4|18261.4|264
1677764400000|2023-03-02 13:40:00|18279.3|18259.3|18313.1|18293.1|18325.6|18305.6|18263.5|18243.5|175
1677764700000|2023-03-02 13:45:00|18315.2|18295.2|18270.6|18250.6|18315.2|18295.2|18250.6|18230.6|147
1677765000000|2023-03-02 13:50:00|18268.5|18248.5|18280.6|18260.6|18305.6|18285.6|18253.1|18233.1|107
1677765300000|2023-03-02 13:55:00|18282.7|18262.7|18285.6|18265.6|18319.8|18299.8|18282.7|18262.7|65
1677765600000|2023-03-02 14:00:00|18289.7|18269.7|18300.2|18280.2|18320.6|18300.6|18266|18246|113
1677765900000|2023-03-02 14:05:00|18298.1|18278.1|18308.1|18288.1|18343.1|18323.1|18290.6|18270.6|114
1677766200000|2023-03-02 14:10:00|18312.2|18292.2|18338.1|18318.1|18353.1|18333.1|18312.2|18292.2|85
1677766500000|2023-03-02 14:15:00|18340.1|18320.1|18335.5|18315.5|18370.6|18350.6|18335.5|18315.5|74
1677766800000|2023-03-02 14:20:00|18333|18313|18321.8|18301.8|18358|18338|18321.8|18301.8|178
1677767100000|2023-03-02 14:25:00|18319.7|18299.7|18319.3|18299.3|18333.9|18313.9|18307.2|18287.2|255
1677767400000|2023-03-02 14:30:00|18317.2|18297.2|18194.3|18174.3|18321.8|18301.8|18170.5|18150.5|694
1677767700000|2023-03-02 14:35:00|18190.1|18170.1|18177.2|18157.2|18197.2|18177.2|18154.7|18134.7|223
1677768000000|2023-03-02 14:40:00|18179.3|18159.3|18294.7|18274.7|18297.2|18277.2|18179.3|18159.3|616
1677768300000|2023-03-02 14:45:00|18290.5|18270.5|18292.6|18272.6|18297.2|18277.2|18233.8|18213.8|195
1677768600000|2023-03-02 14:50:00|18293|18273|18248.8|18228.8|18298|18278|18240.9|18220.9|149
1677768900000|2023-03-02 14:55:00|18253.8|18233.8|18238.8|18218.8|18277.6|18257.6|18213.8|18193.8|168
1677769200000|2023-03-02 15:00:00|18234.6|18214.6|18243.8|18223.8|18251.3|18231.3|18214.2|18194.2|116
1677769500000|2023-03-02 15:05:00|18241.7|18221.7|18283.8|18263.8|18283.8|18263.8|18225.9|18205.9|150
1677769800000|2023-03-02 15:10:00|18285.9|18265.9|18343.8|18323.8|18358.4|18338.4|18285.9|18265.9|261
1677770100000|2023-03-02 15:15:00|18343|18323|18288.8|18268.8|18362.5|18342.5|18286.3|18266.3|232
1677770400000|2023-03-02 15:20:00|18286.7|18266.7|18283.8|18263.8|18288.8|18268.8|18273.8|18253.8|65
1677770700000|2023-03-02 15:25:00|18286.3|18266.3|18260.9|18240.9|18308.8|18288.8|18260.4|18240|320
1677771000000|2023-03-02 15:30:00|18258.4|18238.4|18235|18215|18258.4|18238.4|18235|18208.4|108
1677771300000|2023-03-02 15:35:00|18239.6|18219.6|18204.6|18184.6|18242.1|18222.1|18204.6|18184.6|191
1677771600000|2023-03-02 15:40:00|18197.5|18177.5|18197.1|18177.1|18204.2|18184.2|18184.6|18164.6|40
1677771900000|2023-03-02 15:45:00|18199.2|18179.2|18230|18210|18230|18210|18187.1|18167.1|93
1677772200000|2023-03-02 15:50:00|18230.4|18210.4|18278.7|18258.7|18278.7|18258.7|18230.4|18210.4|97
1677772500000|2023-03-02 15:55:00|18280.8|18260.8|18269.2|18249.2|18293.7|18273.7|18269.2|18249.2|53
1677772800000|2023-03-02 16:00:00|18268.7|18248.7|18259.6|18239.6|18268.7|18248.7|18234.2|18214.2|363
1677773100000|2023-03-02 16:05:00|18262.1|18242.1|18313.7|18293.7|18313.7|18293.7|18262.1|18242.1|112
1677773400000|2023-03-02 16:10:00|18311.2|18291.2|18279.6|18259.6|18311.2|18291.2|18269.6|18249.6|125
1677773700000|2023-03-02 16:15:00|18281.6|18261.6|18279.6|18259.6|18282.1|18262.1|18274.6|18254.6|46
1677774000000|2023-03-02 16:20:00|18277.1|18257.1|18224.5|18204.5|18279.6|18259.6|18224.5|18204.5|140
1677774300000|2023-03-02 16:25:00|18226.6|18206.6|18242|18222|18249.1|18229.1|18226.6|18206.6|43
1677774600000|2023-03-02 16:30:00|18240|18220|18251.6|18231.6|18276.2|18256.2|18230|18210|166
1677774900000|2023-03-02 16:35:00|18249.5|18229.5|18279.5|18259.5|18279.5|18259.5|18248.7|18228.7|60
1677775200000|2023-03-02 16:40:00|18277|18257|18255.4|18235.4|18277|18257|18245.4|18225.4|110
1677775500000|2023-03-02 16:45:00|18255.8|18235.8|18212.9|18192.9|18257.9|18237.9|18203.3|18183.3|164
1677775800000|2023-03-02 16:50:00|18215.4|18195.4|18200.4|18180.4|18215.4|18195.4|18193.3|18173.3|101
1677776100000|2023-03-02 16:55:00|18199.9|18179.9|18220.3|18200.3|18229.9|18209.9|18147.9|18127.9|287
1677776400000|2023-03-02 17:00:00|18222.4|18202.4|18245.3|18225.3|18254.9|18234.9|18222.4|18202.4|146
1677776700000|2023-03-02 17:05:00|18243.3|18223.3|18265.3|18245.3|18267.8|18247.8|18237.8|18217.8|98
1677777000000|2023-03-02 17:10:00|18267.8|18247.8|18262.8|18242.8|18275.3|18255.3|18245.3|18225.3|165
1677777300000|2023-03-02 17:15:00|18264.9|18244.9|18285.3|18265.3|18285.3|18265.3|18247.8|18227.8|347
1677777600000|2023-03-02 17:20:00|18296.1|18276.1|18208.7|18188.7|18300.3|18280.3|18199.1|18179.1|973
1677777900000|2023-03-02 17:25:00|18211.2|18191.2|18142|18122|18213.7|18193.7|18142|18122|445
1677778200000|2023-03-02 17:30:00|18139.5|18119.5|18098.3|18078.3|18141.6|18121.6|18079.1|18059.1|792
1677778500000|2023-03-02 17:35:00|18098.7|18078.7|18115.3|18095.3|18117.8|18097.8|18086.6|18066.6|122
1677778800000|2023-03-02 17:40:00|18119.9|18099.9|18102.8|18082.8|18120.3|18100.3|18102.8|18082.8|70
1677779100000|2023-03-02 17:45:00|18100.3|18080.3|18110.3|18090.3|18112.4|18092.4|18100.3|18080.3|39
1677779400000|2023-03-02 17:50:00|18108.2|18088.2|18149.5|18129.5|18149.5|18129.5|18105.3|18085.3|119
1677779700000|2023-03-02 17:55:00|18144.9|18124.9|18119.9|18099.9|18144.9|18124.9|18117.4|18097.4|148
1677780000000|2023-03-02 18:00:00|18120.3|18100.3|18112.8|18092.8|18120.3|18100.3|18112.8|18092.8|60
1677780300000|2023-03-02 18:05:00|18112|18092|18096.1|18076.1|18112|18092|18083.6|18063.6|93
1677780600000|2023-03-02 18:10:00|18096.6|18076.6|18104.1|18084.1|18106.6|18086.6|18096.6|18076.6|27
1677780900000|2023-03-02 18:15:00|18104.5|18084.5|18086.1|18066.1|18108.6|18088.6|18086.1|18066.1|130
1677781200000|2023-03-02 18:20:00|18085.7|18065.7|18089.1|18069.1|18089.1|18069.1|18059.1|18039.1|136
1677781500000|2023-03-02 18:25:00|18091.1|18071.1|18106.5|18086.5|18106.5|18086.5|18074.5|18054.5|563
1677834900000|2023-03-03 09:15:00|18178.6|18158.6|18142.7|18122.7|18178.6|18158.6|18133.2|18113.2|93
1677835200000|2023-03-03 09:20:00|18143.2|18123.2|18130.7|18110.7|18177.7|18157.7|18130.7|18110.7|62
1677835500000|2023-03-03 09:25:00|18128.2|18108.2|18093.2|18073.2|18128.2|18108.2|18093.2|18073.2|36
1677835800000|2023-03-03 09:30:00|18088.2|18068.2|18062.7|18042.7|18100.7|18080.7|18062.7|18042.7|72
1677836100000|2023-03-03 09:35:00|18060.2|18040.2|17976.5|17956.5|18060.2|18040.2|17969.9|17949.9|120
1677836400000|2023-03-03 09:40:00|17981.1|17961.1|17957.4|17937.4|18001.1|17981.1|17957.4|17937.4|58
1677836700000|2023-03-03 09:45:00|17950.8|17910.8|17922|17902|17954|17934|17922|17902|111
1677837000000|2023-03-03 09:50:00|17917|17897|17890.4|17870.4|17936.5|17916.5|17885.4|17865.4|246
1677837300000|2023-03-03 09:55:00|17882.9|17862.9|17877.9|17857.9|17882.9|17862.9|17870.8|17850.8|34
1677837600000|2023-03-03 10:00:00|17873.3|17853.3|17861.3|17841.3|17873.3|17853.3|17858.8|17838.8|74
1677837900000|2023-03-03 10:05:00|17858.8|17838.8|17862.9|17842.9|17878.3|17858.3|17845.4|17825.4|55
1677838200000|2023-03-03 10:10:00|17860.4|17840.4|17897.9|17877.9|17897.9|17877.9|17857.9|17837.9|71
1677838500000|2023-03-03 10:15:00|17895.8|17875.8|17958.6|17938.6|17958.6|17938.6|17893.8|17863.3|71
1677838800000|2023-03-03 10:20:00|17956.5|17936.5|17949.9|17929.9|17987|17967|17949.9|17929.9|33
1677839100000|2023-03-03 10:25:00|17952|17932|17949.9|17929.9|17957|17937|17949.5|17929.5|21
1677839400000|2023-03-03 10:30:00|17947.8|17927.8|17915.3|17895.3|17949.4|17929.4|17900.8|17880.8|32
1677839700000|2023-03-03 10:35:00|17917.8|17897.8|17922.8|17902.8|17922.8|17902.8|17910.3|17890.3|12
1677840000000|2023-03-03 10:40:00|17929|17909|17937.4|17917.4|17949.9|17929.9|17927.8|17907.8|18
1677840300000|2023-03-03 10:45:00|17936.9|17916.9|17947.4|17927.4|17949|17929|17934.9|17914.9|4
1677840600000|2023-03-03 10:50:00|17940.3|17920.3|17915.3|17895.3|17940.3|17920.3|17915.3|17895.3|36
1677840900000|2023-03-03 10:55:00|17913.3|17893.3|17891|17871|17913.3|17893.3|17891|17871|88
1677841200000|2023-03-03 11:00:00|17888|17868|17833.3|17813.3|17890.1|17870.1|17828.7|17808.7|164
1677841500000|2023-03-03 11:05:00|17842.4|17822.4|17836.2|17816.2|17863.7|17843.7|17836.2|17816.2|132
1677841800000|2023-03-03 11:10:00|17838.7|17818.7|17845.8|17825.8|17845.8|17825.8|17831.2|17811.2|25
1677842100000|2023-03-03 11:15:00|17843.7|17823.7|17821.2|17801.2|17843.7|17823.7|17811.2|17791.2|110
1677842400000|2023-03-03 11:20:00|17828.3|17808.3|17851.2|17831.2|17863.3|17843.3|17828.3|17808.3|19
1677842700000|2023-03-03 11:25:00|17854.2|17834.2|17863.7|17843.7|17871.2|17851.2|17851.2|17831.2|29
1677843000000|2023-03-03 11:30:00|17861.7|17841.7|17838.7|17818.7|17868.3|17848.3|17836.2|17816.2|64
1677843300000|2023-03-03 11:35:00|17840.7|17820.7|17896.2|17876.2|17896.2|17876.2|17840.7|17820.7|81
1677843600000|2023-03-03 11:40:00|17898.7|17878.7|17898.7|17878.7|17901.2|17881.2|17888.7|17868.7|27
1677843900000|2023-03-03 11:45:00|17901.2|17881.2|17926.2|17906.2|17926.2|17906.2|17893.7|17873.7|29
1677844200000|2023-03-03 11:50:00|17921.2|17901.2|17891.2|17871.2|17923.7|17903.7|17891.2|17871.2|16
1677844500000|2023-03-03 11:55:00|17893.2|17873.2|17956.2|17936.2|17956.2|17936.2|17886.2|17866.2|50
1677844800000|2023-03-03 12:00:00|17954.1|17934.1|17906.2|17886.2|17954.1|17934.1|17891.2|17871.2|25
1677845100000|2023-03-03 12:05:00|17903.7|17883.7|17886.2|17866.2|17913.7|17893.7|17886.2|17866.2|16
1677845400000|2023-03-03 12:10:00|17882.1|17862.1|17890.3|17870.3|17890.3|17870.3|17876.2|17856.2|12
1677845700000|2023-03-03 12:15:00|17890.7|17870.7|17878.7|17858.7|17890.7|17870.7|17858.7|17838.7|50
1677846000000|2023-03-03 12:20:00|17874.6|17854.6|17893.7|17873.7|17906.2|17886.2|17871.2|17851.2|42
1677846300000|2023-03-03 12:25:00|17894.1|17874.1|17886.2|17866.2|17903.7|17883.7|17879.1|17859.1|80
1677846600000|2023-03-03 12:30:00|17884.1|17864.1|17886.2|17866.2|17903.7|17883.7|17884.1|17864.1|16
1677846900000|2023-03-03 12:35:00|17891.2|17871.2|17856.2|17836.2|17891.2|17871.2|17856.2|17836.2|45
1677847200000|2023-03-03 12:40:00|17855.7|17835.7|17848.2|17828.2|17855.7|17835.7|17843.6|17823.6|37
1677847500000|2023-03-03 12:45:00|17850.7|17830.7|17856.1|17836.1|17868.2|17848.2|17850.7|17830.7|48
1677847800000|2023-03-03 12:50:00|17853.6|17833.6|17853.6|17833.6|17856.1|17836.1|17844.1|17824.1|49
1677848100000|2023-03-03 12:55:00|17855.7|17835.7|17888.2|17868.2|17892.7|17872.7|17849.1|17829.1|134
1677848400000|2023-03-03 13:00:00|17887.3|17867.3|17818.6|17798.6|17891.8|17871.8|17818.6|17798.6|264
1677848700000|2023-03-03 13:05:00|17816.1|17796.1|17807|17787|17832|17812|17797|17777|259
1677849000000|2023-03-03 13:10:00|17809.5|17789.5|17842.5|17822.5|17849.5|17829.5|17797.5|17777.5|84
1677849300000|2023-03-03 13:15:00|17842|17822|17812.9|17792.9|17852|17832|17812.9|17792.9|334
1677849600000|2023-03-03 13:20:00|17810.4|17790.4|17835.4|17815.4|17835.4|17815.4|17805.4|17785.4|43
1677849900000|2023-03-03 13:25:00|17827.9|17807.9|17860.4|17840.4|17872.5|17852.5|17825.4|17805.4|131
1677850200000|2023-03-03 13:30:00|17856.3|17836.3|17707.3|17687.3|17856.3|17836.3|17699.8|17679.8|778
1677850500000|2023-03-03 13:35:00|17709.3|17689.3|17708.2|17688.2|17762.3|17742.3|17708.2|17688.2|392
1677850800000|2023-03-03 13:40:00|17705.7|17685.7|17690.7|17670.7|17722.3|17702.3|17690.7|17670.7|261
1677851100000|2023-03-03 13:45:00|17686.6|17666.6|17762.2|17742.2|17771.1|17749.7|17686.6|17666.6|234
1677851400000|2023-03-03 13:50:00|17760.2|17740.2|17809.7|17789.7|17812.2|17792.2|17759.7|17739.7|186
1677851700000|2023-03-03 13:55:00|17808.8|17788.8|17816.8|17796.8|17821.3|17801.3|17744.7|17724.7|267
1677852000000|2023-03-03 14:00:00|17814.7|17794.7|17761.8|17741.8|17814.7|17794.7|17734.7|17714.7|160
1677852300000|2023-03-03 14:05:00|17762.2|17742.2|17797.2|17777.2|17812.2|17792.2|17762.2|17742.2|170
1677852600000|2023-03-03 14:10:00|17794.7|17774.7|17831.3|17811.3|17836.3|17816.3|17779.7|17759.7|176
1677852900000|2023-03-03 14:15:00|17828.8|17808.8|17813.4|17793.4|17833.8|17813.8|17813.4|17793.4|102
1677853200000|2023-03-03 14:20:00|17815.4|17795.4|17791.8|17771.8|17818.8|17798.8|17789.7|17769.7|130
1677853500000|2023-03-03 14:25:00|17793.8|17773.8|17760.4|17740.4|17799.9|17779.9|17746.3|17726.3|130
1677853800000|2023-03-03 14:30:00|17756.3|17736.3|17767.2|17747.2|17767.2|17747.2|17730.9|17710.9|147
1677854100000|2023-03-03 14:35:00|17763.1|17743.1|17779.7|17759.7|17798.8|17778.8|17749.3|17729.3|166
1677854400000|2023-03-03 14:40:00|17777.7|17757.7|17778.8|17758.8|17791.3|17771.3|17771.8|17749.3|76
1677854700000|2023-03-03 14:45:00|17776.8|17756.8|17771.3|17751.3|17780.8|17760.8|17736.8|17716.8|158
1677855000000|2023-03-03 14:50:00|17768.8|17748.8|17793.8|17773.8|17793.8|17773.8|17757.2|17737.2|140
1677855300000|2023-03-03 14:55:00|17796.3|17776.3|17770.8|17750.8|17808.8|17788.8|17764.3|17744.3|120
1677855600000|2023-03-03 15:00:00|17768.8|17748.8|17741.3|17721.3|17768.8|17748.8|17729.3|17709.3|230
1677855900000|2023-03-03 15:05:00|17747.9|17727.9|17868.5|17848.5|17868.5|17848.5|17746.3|17726.3|406
1677856200000|2023-03-03 15:10:00|17866|17846|17859|17839|17876|17856|17834.5|17814.5|219
1677856500000|2023-03-03 15:15:00|17859.5|17839.5|17790.4|17770.4|17864.5|17844.5|17785.4|17765.4|148
1677856800000|2023-03-03 15:20:00|17792.4|17772.4|17834.4|17814.4|17836.9|17816.9|17780.4|17760.4|104
1677857100000|2023-03-03 15:25:00|17829.4|17809.4|17804.4|17784.4|17829.4|17809.4|17801.9|17781.9|109
1677857400000|2023-03-03 15:30:00|17808.5|17788.5|17794|17774|17811|17791|17759.9|17739.9|163
1677857700000|2023-03-03 15:35:00|17796.5|17776.5|17900.1|17880.1|17912.6|17892.6|17796.5|17776.5|239
1677858000000|2023-03-03 15:40:00|17899.6|17879.6|17887.6|17867.6|17899.6|17879.6|17838.1|17818.1|152
1677858300000|2023-03-03 15:45:00|17885.6|17865.6|17923.1|17903.1|17927.6|17907.6|17872.6|17852.6|139
1677858600000|2023-03-03 15:50:00|17922.6|17902.6|17897.6|17877.6|17922.6|17902.6|17885.1|17865.1|85
1677858900000|2023-03-03 15:55:00|17893.5|17873.5|17853|17833|17897.6|17877.6|17850.5|17830.5|156
1677859200000|2023-03-03 16:00:00|17854.6|17834.6|17808.5|17788.5|17865.1|17845.1|17808.5|17788.5|191
1677859500000|2023-03-03 16:05:00|17803.5|17783.5|17798.5|17778.5|17813.5|17793.5|17789|17769|114
1677859800000|2023-03-03 16:10:00|17796|17776|17766.9|17746.9|17796|17776|17741.9|17721.9|214
1677860100000|2023-03-03 16:15:00|17764.4|17744.4|17749.4|17729.4|17764.4|17744.4|17732.8|17712.8|247
1677860400000|2023-03-03 16:20:00|17765.1|17745.1|17804.4|17784.4|17806.4|17786.4|17765.1|17745.1|132
1677860700000|2023-03-03 16:25:00|17806.9|17786.9|17809.4|17789.4|17829.4|17809.4|17799.9|17779.9|91
1677861000000|2023-03-03 16:30:00|17804.4|17784.4|17788.5|17768.5|17804.4|17784.4|17778.5|17758.5|304
1677861300000|2023-03-03 16:35:00|17783.5|17763.5|17768|17748|17793.5|17773.5|17766|17746|93
1677861600000|2023-03-03 16:40:00|17770.5|17750.5|17793.5|17773.5|17798.5|17778.5|17770.5|17750.5|75
1677861900000|2023-03-03 16:45:00|17788.5|17768.5|17756|17736|17788.5|17768.5|17748.5|17728.5|57
1677862200000|2023-03-03 16:50:00|17753.5|17733.5|17783.5|17763.5|17783.5|17763.5|17751|17731|86
1677862500000|2023-03-03 16:55:00|17785.5|17765.5|17756|17736|17786|17766|17756|17736|56
1677862800000|2023-03-03 17:00:00|17758.5|17738.5|17743.9|17723.9|17758.5|17738.5|17743.9|17723.9|80
1677863100000|2023-03-03 17:05:00|17741.9|17721.9|17751|17731|17753|17733|17731|17711|185
1677863400000|2023-03-03 17:10:00|17750.9|17730.9|17763.4|17743.4|17775.5|17755.5|17746.4|17726.4|165
1677863700000|2023-03-03 17:15:00|17761.4|17741.4|17802.5|17782.5|17810|17790|17753.4|17733.4|175
1677864000000|2023-03-03 17:20:00|17800.5|17780.5|17763.4|17743.4|17810|17790|17750.9|17730.9|1267
1677864300000|2023-03-03 17:25:00|17765.9|17745.9|17820|17800|17825|17805|17763.9|17743.9|252
1677864600000|2023-03-03 17:30:00|17818|17798|17824.1|17804.1|17824.1|17804.1|17812.5|17792.5|69
1677864900000|2023-03-03 17:35:00|17822|17802|17830|17810|17842.5|17822.5|17817.5|17797.5|78
1677865200000|2023-03-03 17:40:00|17832|17812|17840|17820|17840|17820|17832|17812|64
1677865500000|2023-03-03 17:45:00|17842.5|17822.5|17872.5|17852.5|17875|17855|17840|17820|100
1677865800000|2023-03-03 17:50:00|17870|17850|17860|17840|17870|17850|17860|17840|51
1677866100000|2023-03-03 17:55:00|17862.5|17842.5|17855|17835|17878|17858|17852.5|17832.5|86
1677866400000|2023-03-03 18:00:00|17857.5|17837.5|17825.4|17805.4|17857.5|17837.5|17825.4|17805.4|75
1677866700000|2023-03-03 18:05:00|17825.9|17805.9|17835|17815|17837.5|17817.5|17825.9|17805.9|27
1677867000000|2023-03-03 18:10:00|17834.5|17814.5|17832.5|17812.5|17835|17815|17832.5|17812.5|39
1677867300000|2023-03-03 18:15:00|17835|17815|17855|17835|17855|17835|17832|17812|79
1677867600000|2023-03-03 18:20:00|17852.9|17832.9|17847.5|17827.5|17852.9|17832.9|17842.5|17822.5|47
1677867900000|2023-03-03 18:25:00|17845|17825|17822.9|17802.9|17847.5|17827.5|17817.9|17797.9|261
1678094100000|2023-03-06 09:15:00|17810.2|17790.2|17875.9|17855.9|17875.9|17855.9|17784.6|17764.6|142
1678094400000|2023-03-06 09:20:00|17876.5|17856.5|17873.4|17853.4|17885.4|17865.4|17870.9|17850.9|74
1678094700000|2023-03-06 09:25:00|17874|17854|17844.6|17824.6|17874|17854|17836.3|17816.3|43
1678095000000|2023-03-06 09:30:00|17849.6|17829.6|17874.6|17854.6|17874.6|17854.6|17849.6|17829.6|34
1678095300000|2023-03-06 09:35:00|17877.1|17857.1|17874.6|17854.6|17877.1|17857.1|17872.1|17852.1|28
1678095600000|2023-03-06 09:40:00|17877.1|17857.1|17789.6|17769.6|17877.1|17857.1|17789.6|17764.6|84
1678095900000|2023-03-06 09:45:00|17794.6|17774.6|17784|17764|17799.6|17779.6|17772.1|17752.1|44
1678096200000|2023-03-06 09:50:00|17782.1|17762.1|17772.1|17752.1|17809.6|17789.6|17767.1|17747.1|90
1678096500000|2023-03-06 09:55:00|17777.1|17757.1|17767.1|17747.1|17789.6|17769.6|17767.1|17747.1|27
1678096800000|2023-03-06 10:00:00|17769|17749|17749.6|17729.6|17779|17759|17749.6|17729.6|19
1678097100000|2023-03-06 10:05:00|17750.7|17730.7|17739.6|17719.6|17764.6|17744.6|17739.6|17719.6|24
1678097400000|2023-03-06 10:10:00|17742.1|17722.1|17752.1|17732.1|17752.1|17732.1|17730.1|17710.1|37
1678097700000|2023-03-06 10:15:00|17764|17724|17795.9|17775.9|17795.9|17775.9|17752.1|17724|22
1678098000000|2023-03-06 10:20:00|17798.4|17778.4|17787|17767|17818.4|17788.4|17772|17752|23
1678098300000|2023-03-06 10:25:00|17792|17772|17782|17762|17799.5|17779.5|17779.5|17759.5|5
1678098600000|2023-03-06 10:30:00|17779.5|17759.5|17767|17747|17785.1|17759.5|17767|17744.5|11
1678098900000|2023-03-06 10:35:00|17761.3|17741.3|17744.5|17724.5|17761.3|17741.3|17744.5|17724.5|9
1678099200000|2023-03-06 10:40:00|17742.6|17722.6|17749.5|17729.5|17749.5|17729.5|17738.9|17718.9|12
1678099500000|2023-03-06 10:45:00|17754.5|17734.5|17756.4|17736.4|17759.5|17739.5|17745.1|17725.1|15
1678099800000|2023-03-06 10:50:00|17757|17737|17757|17737|17761.4|17741.4|17754.5|17734.5|3
1678100100000|2023-03-06 10:55:00|17754.5|17734.5|17752|17732|17762|17742|17752|17732|11
1678100400000|2023-03-06 11:00:00|17747|17727|17708.2|17688.2|17747|17727|17705.7|17685.7|36
1678100700000|2023-03-06 11:05:00|17710.7|17690.7|17709.5|17689.5|17734.5|17714.5|17709.5|17689.5|45
1678101000000|2023-03-06 11:10:00|17708.3|17688.3|17747|17727|17747|17727|17702|17682|25
1678101300000|2023-03-06 11:15:00|17748.9|17728.9|17772|17752|17772|17752|17748.9|17728.9|6
1678101600000|2023-03-06 11:20:00|17767|17747|17764.5|17744.5|17769.5|17749.5|17762|17742|14
1678101900000|2023-03-06 11:25:00|17762.6|17742.6|17762|17742|17767|17747|17762|17742|6
1678102200000|2023-03-06 11:30:00|17748.1|17728.1|17759.5|17739.5|17779.1|17759.1|17745.1|17725.1|17
1678102500000|2023-03-06 11:35:00|17754.5|17734.5|17763.9|17743.9|17763.9|17743.9|17752.6|17732.6|13
1678102800000|2023-03-06 11:40:00|17766.4|17746.4|17757|17737|17768.9|17748.9|17757|17737|4
1678103100000|2023-03-06 11:45:00|17755|17735|17742|17722|17755|17735|17737|17717|6
1678103400000|2023-03-06 11:50:00|17745.8|17725.8|17732|17712|17747|17727|17732|17712|10
1678103700000|2023-03-06 11:55:00|17729.5|17709.5|17730|17710|17734.5|17714.5|17727|17707|6
1678104000000|2023-03-06 12:00:00|17729.5|17709.5|17704.3|17684.3|17729.5|17709.5|17704.3|17684.3|40
1678104300000|2023-03-06 12:05:00|17697.5|17677.5|17668.9|17648.9|17698.9|17678.9|17660|17640|56
1678104600000|2023-03-06 12:10:00|17671.4|17651.4|17674.4|17654.4|17690.8|17670.8|17666.9|17646.9|21
1678104900000|2023-03-06 12:15:00|17672.5|17652.5|17666.9|17646.9|17679.4|17659.4|17649.4|17629.4|162
1678105200000|2023-03-06 12:20:00|17668.9|17648.9|17671.9|17651.9|17674.4|17654.4|17666.9|17646.9|19
1678105500000|2023-03-06 12:25:00|17676.9|17656.9|17711.3|17691.3|17711.3|17691.3|17676.9|17656.9|16
1678105800000|2023-03-06 12:30:00|17709.4|17689.4|17704.4|17684.4|17709.4|17689.4|17681.9|17661.9|44
1678106100000|2023-03-06 12:35:00|17701.9|17681.9|17670|17650|17701.9|17681.9|17670|17650|22
1678106400000|2023-03-06 12:40:00|17668.1|17648.1|17659.4|17639.4|17668.1|17648.1|17649.4|17629.4|23
1678106700000|2023-03-06 12:45:00|17657.5|17637.5|17655.6|17635.6|17664.4|17644.4|17655.6|17635.6|57
1678107000000|2023-03-06 12:50:00|17653.7|17633.7|17673.2|17653.2|17673.8|17653.8|17649.4|17629.4|36
1678107300000|2023-03-06 12:55:00|17671.3|17651.3|17709.6|17689.6|17709.6|17689.6|17669.4|17649.4|89
1678107600000|2023-03-06 13:00:00|17707.1|17687.1|17654.6|17634.6|17709.6|17689.6|17637.1|17617.1|237
1678107900000|2023-03-06 13:05:00|17659.6|17639.6|17687.1|17667.1|17705.3|17685.3|17659.6|17639.6|168
1678108200000|2023-03-06 13:10:00|17689.6|17669.6|17703.2|17663.2|17733.4|17713.4|17680.1|17660.1|230
1678108500000|2023-03-06 13:15:00|17698.2|17678.2|17719.4|17699.4|17732.6|17712.6|17695.7|17675.7|93
1678108800000|2023-03-06 13:20:00|17721.3|17701.3|17759.4|17739.4|17769.4|17749.4|17719.4|17699.4|143
1678109100000|2023-03-06 13:25:00|17757.5|17737.5|17802.5|17782.5|17811.9|17791.9|17751.9|17731.9|110
1678109400000|2023-03-06 13:30:00|17804.4|17784.4|17788.2|17768.2|17813.8|17793.8|17744.4|17724.4|164
1678109700000|2023-03-06 13:35:00|17785.7|17765.7|17728.8|17708.8|17801.4|17781.4|17724.4|17704.4|129
1678110000000|2023-03-06 13:40:00|17731.3|17711.3|17761.9|17741.9|17764.4|17744.4|17728.8|17708.8|136
1678110300000|2023-03-06 13:45:00|17765.7|17745.7|17769.4|17749.4|17804.9|17781.9|17759.4|17739.4|79
1678110600000|2023-03-06 13:50:00|17768.8|17748.8|17728|17708|17769.9|17748.8|17719.9|17699.9|153
1678110900000|2023-03-06 13:55:00|17726.1|17706.1|17752.4|17732.4|17756.8|17736.8|17725.5|17705.5|70
1678111200000|2023-03-06 14:00:00|17754.9|17734.9|17786.8|17766.8|17791.8|17771.8|17753|17733|81
1678111500000|2023-03-06 14:05:00|17784.3|17764.3|17761.8|17741.8|17784.3|17764.3|17736.1|17716.1|106
1678111800000|2023-03-06 14:10:00|17764.3|17744.3|17824.3|17804.3|17835.7|17815.7|17749.9|17729.9|206
1678112100000|2023-03-06 14:15:00|17823.7|17803.7|17844.3|17824.3|17872.6|17852.6|17821.2|17801.2|87
1678112400000|2023-03-06 14:20:00|17843.7|17823.7|17844.3|17824.3|17868.1|17848.1|17829.9|17809.9|145
1678112700000|2023-03-06 14:25:00|17842.4|17822.4|17831.8|17811.8|17842.4|17822.4|17809.3|17789.3|95
1678113000000|2023-03-06 14:30:00|17828|17808|17869.3|17849.3|17881.8|17861.8|17811.2|17791.2|183
1678113300000|2023-03-06 14:35:00|17871.2|17851.2|17871.8|17851.8|17899.9|17879.9|17859.3|17839.3|144
1678113600000|2023-03-06 14:40:00|17874.3|17854.3|17883.7|17863.7|17883.7|17863.7|17864.9|17844.9|103
1678113900000|2023-03-06 14:45:00|17881.8|17861.8|17924.3|17904.3|17924.3|17904.3|17861.8|17841.8|194
1678114200000|2023-03-06 14:50:00|17921.8|17901.8|17899.3|17879.3|17944.3|17924.3|17899.3|17879.3|188
1678114500000|2023-03-06 14:55:00|17896.8|17876.8|17906.8|17886.8|17921.2|17901.2|17884.3|17864.3|112
1678114800000|2023-03-06 15:00:00|17908.7|17888.7|17921.8|17901.8|17965|17945|17897.4|17877.4|235
1678115100000|2023-03-06 15:05:00|17923.7|17903.7|17956.8|17936.8|17963.7|17943.7|17914.3|17894.3|141
1678115400000|2023-03-06 15:10:00|17958.7|17938.7|17991.8|17971.8|18006.8|17986.8|17958.7|17938.7|264
1678115700000|2023-03-06 15:15:00|17994.3|17974.3|17976.8|17956.8|17996.8|17976.8|17951.8|17931.8|214
1678116000000|2023-03-06 15:20:00|17964.1|17944.1|17961.8|17941.8|17991.8|17971.8|17954.3|17934.3|135
1678116300000|2023-03-06 15:25:00|17963.7|17943.7|17946.8|17926.8|17989.3|17966.8|17936.8|17916.8|108
1678116600000|2023-03-06 15:30:00|17944.3|17924.3|17972.9|17952.9|17972.9|17952.9|17926|17906|128
1678116900000|2023-03-06 15:35:00|17977.3|17957.3|17972.9|17952.9|17999.8|17979.8|17970.4|17950.4|173
1678117200000|2023-03-06 15:40:00|17975.4|17955.4|18021.7|18001.7|18024.2|18004.2|17957.9|17937.9|124
1678117500000|2023-03-06 15:45:00|18026.2|18006.2|18017.3|17997.3|18039.2|18019.2|18004.8|17984.8|131
1678117800000|2023-03-06 15:50:00|18019.2|17999.2|18066.7|18046.7|18066.7|18046.7|18019.2|17999.2|240
1678118100000|2023-03-06 15:55:00|18068.6|18048.6|18044.2|18024.2|18069.2|18049.2|18025.4|18005.4|141
1678118400000|2023-03-06 16:00:00|18042.3|18022.3|18014.1|17994.1|18046.1|18026.1|17994.7|17974.7|223
1678118700000|2023-03-06 16:05:00|18012.2|17992.2|18024.1|18004.1|18026.6|18006.6|18012.2|17992.2|78
1678119000000|2023-03-06 16:10:00|18026|18006|18016.6|17996.6|18041.6|18021.6|17995.8|17975.8|182
1678119300000|2023-03-06 16:15:00|18014.1|17994.1|18044.1|18024.1|18046.6|18026.6|17996.4|17976.4|89
1678119600000|2023-03-06 16:20:00|18041.6|18021.6|18014.1|17994.1|18041.6|18021.6|18014.1|17994.1|62
1678119900000|2023-03-06 16:25:00|18011.6|17991.6|17999.1|17979.1|18016.6|17996.6|17994.1|17974.1|135
1678120200000|2023-03-06 16:30:00|18001.6|17981.6|17993.5|17973.5|18006.6|17986.6|17981.6|17961.6|81
1678120500000|2023-03-06 16:35:00|17991.6|17971.6|17991.6|17971.6|17994.1|17974.1|17971.6|17951.6|92
1678120800000|2023-03-06 16:40:00|17994.1|17974.1|18024.1|18004.1|18024.1|18004.1|17984.1|17964.1|70
1678121100000|2023-03-06 16:45:00|18020.2|18000.2|18044.6|18024.6|18054|18034|18004.1|17984.1|196
1678121400000|2023-03-06 16:50:00|18044|18024|18045.4|18025.4|18076.5|18056.5|18041.5|18021.5|139
1678121700000|2023-03-06 16:55:00|18046.5|18026.5|18110.4|18090.4|18112.9|18092.9|18046.5|18026.5|263
1678122000000|2023-03-06 17:00:00|18107.9|18087.9|18104.8|18084.8|18130.4|18110.4|18104.8|18084.8|180
1678122300000|2023-03-06 17:05:00|18102.9|18082.9|18117.8|18097.8|18127.3|18107.3|18087.3|18067.3|193
1678122600000|2023-03-06 17:10:00|18117.3|18097.3|18080.3|18060.3|18129.2|18109.2|18075.3|18055.3|230
1678122900000|2023-03-06 17:15:00|18082.8|18062.8|18054|18034|18082.8|18062.8|18054|18034|103
1678123200000|2023-03-06 17:20:00|18052.1|18032.1|18022.7|18002.7|18069|18049|18017.7|17997.7|1145
1678123500000|2023-03-06 17:25:00|18025.2|18005.2|17998.9|17978.9|18025.2|18005.2|17996.4|17976.4|283
1678123800000|2023-03-06 17:30:00|17997|17977|18005.8|17985.8|18016.4|17996.4|17997|17977|80
1678124100000|2023-03-06 17:35:00|18007.7|17987.7|18001.4|17981.4|18008.3|17988.3|17995.8|17975.8|47
1678124400000|2023-03-06 17:40:00|17998.9|17978.9|18008.9|17988.9|18008.9|17988.9|17997|17977|95
1678124700000|2023-03-06 17:45:00|18010.8|17990.8|18008.9|17988.9|18010.8|17990.8|18008.9|17988.9|40
1678125000000|2023-03-06 17:50:00|18011.4|17991.4|18028.9|18008.9|18028.9|18008.9|18008.9|17988.9|44
1678125300000|2023-03-06 17:55:00|18027|18007|18015.8|17995.8|18027|18007|18008.9|17988.9|46
1678125600000|2023-03-06 18:00:00|18013.9|17993.9|18015.2|17995.2|18017.7|17997.7|17998.9|17978.9|106
1678125900000|2023-03-06 18:05:00|18012.7|17992.7|18022.7|18002.7|18024.6|18004.6|18012.7|17992.7|55
1678126200000|2023-03-06 18:10:00|18019.6|17999.6|18022.7|18002.7|18022.7|18002.7|18019.6|17999.6|35
1678126500000|2023-03-06 18:15:00|18024.6|18004.6|18020.2|18000.2|18024.6|18004.6|18012.7|17992.7|33
1678126800000|2023-03-06 18:20:00|18017.7|17997.7|18007.7|17987.7|18017.7|17997.7|18002.7|17982.7|45
1678127100000|2023-03-06 18:25:00|18009.6|17989.6|18004.6|17984.6|18024.6|18004.6|18004.6|17984.6|175
1678127400000|2023-03-06 18:30:00|18004|17984|18004|17984|18004|17984|18004|17984|0
1678180500000|2023-03-07 09:15:00|18185.8|18165.8|18085.8|18065.8|18185.8|18165.8|18085.8|18065.8|179
1678180800000|2023-03-07 09:20:00|18097.6|18057.6|18075.8|18055.8|18103.3|18083.3|18073.3|18053.3|35
1678181100000|2023-03-07 09:25:00|18084.5|18064.5|18078.3|18058.3|18095.8|18075.8|18068.3|18048.3|24
1678181400000|2023-03-07 09:30:00|18080.8|18060.8|18098.3|18078.3|18098.3|18078.3|18075.8|18055.8|24
1678181700000|2023-03-07 09:35:00|18100.8|18080.8|18095.7|18075.7|18103.3|18083.3|18095.7|18075.7|11
1678182000000|2023-03-07 09:40:00|18090.7|18070.7|18058.2|18038.2|18090.7|18070.7|18058.2|18038.2|7
1678182300000|2023-03-07 09:45:00|18060.1|18040.1|18078.2|18058.2|18078.2|18058.2|18058.2|18038.2|9
1678182600000|2023-03-07 09:50:00|18073.2|18053.2|18043.2|18023.2|18073.2|18053.2|18036.4|18016.4|20
1678182900000|2023-03-07 09:55:00|18038.2|18018.2|18025.7|18005.7|18038.2|18018.2|18025.7|18005.7|27
1678183200000|2023-03-07 10:00:00|18028.2|18008.2|18013.2|17993.2|18030.7|18010.7|18000.7|17980.7|28
1678183500000|2023-03-07 10:05:00|18010.7|17990.7|17998.2|17978.2|18013.2|17993.2|17998.2|17978.2|11
1678183800000|2023-03-07 10:10:00|18000.7|17980.7|18005.7|17985.7|18008.2|17988.2|17998.2|17978.2|15
1678184100000|2023-03-07 10:15:00|18003.8|17983.8|17990.7|17970.7|18003.8|17983.8|17985.7|17965.7|12
1678184400000|2023-03-07 10:20:00|17985.7|17965.7|18001.3|17981.3|18001.3|17981.3|17985.7|17965.7|45
1678184700000|2023-03-07 10:25:00|18001.9|17981.9|18003.2|17983.2|18023.8|18003.8|18001.9|17981.9|31
1678185000000|2023-03-07 10:30:00|17998.2|17978.2|17988.2|17968.2|17998.2|17978.2|17985.7|17965.7|29
1678185300000|2023-03-07 10:35:00|17985.7|17965.7|17983.8|17963.8|17985.7|17965.7|17973.2|17953.2|25
1678185600000|2023-03-07 10:40:00|17985.1|17965.1|17958.8|17938.8|17985.7|17965.7|17940.1|17920.1|43
1678185900000|2023-03-07 10:45:00|17959.4|17939.4|17959.4|17939.4|17959.4|17939.4|17956.9|17936.9|4
1678186200000|2023-03-07 10:50:00|17961.9|17941.9|17961.9|17941.9|17974.4|17954.4|17961.9|17941.9|7
1678186500000|2023-03-07 10:55:00|17964.4|17944.4|17954.4|17934.4|17964.4|17944.4|17946.9|17926.9|15
1678186800000|2023-03-07 11:00:00|17958.2|17938.2|17964.4|17944.4|17964.4|17944.4|17956.9|17936.9|8
1678187100000|2023-03-07 11:05:00|17959.4|17939.4|17959.4|17939.4|17959.4|17939.4|17955.7|17935.7|3
1678187400000|2023-03-07 11:10:00|17958.8|17938.8|17944.4|17924.4|17958.8|17938.8|17944.4|17924.4|12
1678187700000|2023-03-07 11:15:00|17945|17925|17976.9|17956.9|17981.9|17961.9|17945|17925|12
1678188000000|2023-03-07 11:20:00|17978.1|17958.1|17979.4|17959.4|17988.8|17968.8|17978.1|17958.1|10
1678188300000|2023-03-07 11:25:00|17965.6|17945.6|17940|17920|17965.6|17945.6|17940|17920|46
1678188600000|2023-03-07 11:30:00|17939.4|17919.4|17890|17870|17946.9|17926.9|17890|17870|54
1678188900000|2023-03-07 11:35:00|17888.1|17868.1|17875|17855|17893.1|17873.1|17863.1|17843.1|45
1678189200000|2023-03-07 11:40:00|17874.4|17854.4|17880|17860|17881.9|17861.9|17860.6|17840.6|32
1678189500000|2023-03-07 11:45:00|17883.1|17863.1|17911.3|17891.3|17915.6|17895.6|17880|17860|26
1678189800000|2023-03-07 11:50:00|17910.6|17890.6|17928.1|17908.1|17928.1|17908.1|17908.1|17888.1|29
1678190100000|2023-03-07 11:55:00|17932.5|17912.5|17908.1|17888.1|17932.5|17912.5|17908.1|17888.1|30
1678190400000|2023-03-07 12:00:00|17905.6|17885.6|17908.1|17888.1|17920.6|17900.6|17895.6|17870|32
1678190700000|2023-03-07 12:05:00|17895.6|17875.6|17875.6|17855.6|17895.6|17875.6|17873.1|17853.1|32
1678191000000|2023-03-07 12:10:00|17873.1|17853.1|17883.1|17863.1|17883.1|17863.1|17873.1|17853.1|20
1678191300000|2023-03-07 12:15:00|17885|17865|17868.1|17848.1|17898.1|17878.1|17865.6|17845.6|15
1678191600000|2023-03-07 12:20:00|17867.5|17847.5|17870.6|17850.6|17870.6|17850.6|17867.5|17847.5|25
1678191900000|2023-03-07 12:25:00|17870|17850|17853.1|17833.1|17870|17850|17853.1|17833.1|167
1678192200000|2023-03-07 12:30:00|17851.2|17831.2|17853.7|17833.7|17858.1|17838.1|17850.6|17830.6|26
1678192500000|2023-03-07 12:35:00|17851.8|17831.8|17855.6|17835.6|17855.6|17835.6|17843.1|17823.1|21
1678192800000|2023-03-07 12:40:00|17853.1|17833.1|17842.5|17822.5|17853.1|17833.1|17838.1|17818.1|22
1678193100000|2023-03-07 12:45:00|17844.3|17824.3|17878.1|17858.1|17889.3|17869.3|17844.3|17824.3|44
1678193400000|2023-03-07 12:50:00|17875.6|17855.6|17858.1|17838.1|17880.6|17860.6|17855.6|17835.6|28
1678193700000|2023-03-07 12:55:00|17856.2|17836.2|17885.6|17865.6|17885.6|17865.6|17843.1|17823.1|144
1678194000000|2023-03-07 13:00:00|17883.7|17863.7|17808.1|17788.1|17903.1|17883.1|17805.6|17785.6|220
1678194300000|2023-03-07 13:05:00|17809.9|17789.9|17869.3|17849.3|17871.8|17851.8|17798.1|17778.1|212
1678194600000|2023-03-07 13:10:00|17868.1|17848.1|17884.3|17864.3|17899.3|17879.3|17864.9|17844.9|114
1678194900000|2023-03-07 13:15:00|17881.8|17861.8|17943.1|17923.1|17951.2|17931.2|17881.2|17861.2|127
1678195200000|2023-03-07 13:20:00|17941.2|17921.2|17976.2|17956.2|18030.5|18010.5|17939.3|17919.3|185
1678195500000|2023-03-07 13:25:00|17974.3|17954.3|17953|17933|17979.3|17959.3|17919.3|17899.3|126
1678195800000|2023-03-07 13:30:00|17953.7|17933.7|17929.3|17909.3|17953.7|17933.7|17891.8|17871.8|125
1678196100000|2023-03-07 13:35:00|17934.3|17914.3|17956.2|17936.2|17962.4|17938|17896.8|17876.8|95
1678196400000|2023-03-07 13:40:00|17954.3|17934.3|17975.5|17955.5|17983|17963|17945.5|17925.5|125
1678196700000|2023-03-07 13:45:00|17976.1|17956.1|17980.5|17960.5|18005.5|17985.5|17976.1|17956.1|70
1678197000000|2023-03-07 13:50:00|17985.5|17965.5|18008|17988|18063|18043|17985.5|17965.5|84
1678197300000|2023-03-07 13:55:00|18010.5|17990.5|18002.4|17982.4|18026.1|18006.1|17993|17971.1|212
1678197600000|2023-03-07 14:00:00|17998.6|17978.6|17990.5|17970.5|18008|17988|17970.5|17950.5|109
1678197900000|2023-03-07 14:05:00|17985.5|17965.5|17861.8|17841.8|17985.5|17965.5|17859.9|17839.9|168
1678198200000|2023-03-07 14:10:00|17859.9|17839.9|17844.3|17824.3|17861.8|17841.8|17844.3|17824.3|187
1678198500000|2023-03-07 14:15:00|17831.8|17811.8|17863.6|17843.6|17863.6|17843.6|17821.8|17801.8|73
1678198800000|2023-03-07 14:20:00|17861.1|17841.1|17894.3|17874.3|17908.6|17888.6|17854.3|17834.3|111
1678199100000|2023-03-07 14:25:00|17896.1|17876.1|17909.3|17889.3|17911.1|17891.1|17896.1|17876.1|48
1678199400000|2023-03-07 14:30:00|17906.8|17886.8|17913.6|17893.6|17916.1|17896.1|17882.4|17860.5|61
1678199700000|2023-03-07 14:35:00|17916.8|17896.8|17882.4|17862.4|17916.8|17896.8|17878|17858|53
1678200000000|2023-03-07 14:40:00|17880.5|17860.5|17926.1|17906.1|17929.8|17909.8|17880.5|17860.5|211
1678200300000|2023-03-07 14:45:00|17925.5|17905.5|17961.7|17941.7|17971.7|17951.7|17925.5|17905.5|123
1678200600000|2023-03-07 14:50:00|17961.1|17941.1|17917.3|17897.3|17961.1|17941.1|17917.3|17897.3|69
1678200900000|2023-03-07 14:55:00|17915.5|17895.5|17879.2|17859.2|17917.3|17897.3|17874.2|17854.2|94
1678201200000|2023-03-07 15:00:00|17881.1|17861.1|17786.7|17766.7|17886.7|17866.7|17786.7|17766.7|255
1678201500000|2023-03-07 15:05:00|17787.3|17767.3|17811.7|17791.7|17811.7|17791.7|17747.3|17727.3|348
1678201800000|2023-03-07 15:10:00|17809.8|17789.8|17833|17813|17861.1|17841.1|17809.2|17789.2|199
1678202100000|2023-03-07 15:15:00|17831.1|17811.1|17814.9|17794.9|17833|17813|17813|17793|169
1678202400000|2023-03-07 15:20:00|17813|17793|17896.7|17876.7|17898.6|17878.6|17808|17788|336
1678202700000|2023-03-07 15:25:00|17898.6|17878.6|17952.9|17932.9|17954.8|17934.8|17887.3|17867.3|205
1678203000000|2023-03-07 15:30:00|17950.4|17930.4|18009.2|17989.2|18034.2|18014.2|17927.9|17907.9|359
1678203300000|2023-03-07 15:35:00|18006.7|17986.7|18012.9|17992.9|18062.3|18042.3|18004.8|17984.8|200
1678203600000|2023-03-07 15:40:00|18014.8|17994.8|17987.9|17967.9|18026.7|18006.7|17985.4|17965.4|124
1678203900000|2023-03-07 15:45:00|17988.6|17968.6|18028.6|18008.6|18032.9|18012.9|17985.4|17965.4|159
1678204200000|2023-03-07 15:50:00|18033.6|18013.6|17974.8|17954.8|18035.4|18015.4|17959.2|17939.2|149
1678204500000|2023-03-07 15:55:00|17978.6|17958.6|17956.1|17936.1|17978.6|17958.6|17953|17933|152
1678204800000|2023-03-07 16:00:00|17954.2|17934.2|17982.3|17962.3|17994.2|17974.2|17951.7|17931.7|146
1678205100000|2023-03-07 16:05:00|17983|17963|17972.9|17952.9|17984.8|17964.8|17960.4|17940.4|89
1678205400000|2023-03-07 16:10:00|17975.4|17955.4|17980.4|17960.4|17994.8|17974.8|17965.4|17945.4|142
1678205700000|2023-03-07 16:15:00|17984.2|17964.2|18016.7|17996.7|18016.7|17996.7|17984.2|17964.2|138
1678206000000|2023-03-07 16:20:00|18014.8|17994.8|18074.2|18054.2|18076.7|18056.7|18014.2|17994.2|121
1678206300000|2023-03-07 16:25:00|18076|18056|18119.1|18099.1|18128.5|18108.5|18069.2|18049.2|361
1678206600000|2023-03-07 16:30:00|18117.3|18097.3|18150.4|18130.4|18192.9|18172.9|18112.9|18092.9|420
1678206900000|2023-03-07 16:35:00|18156|18136|18119.1|18099.1|18157.9|18137.9|18114.1|18094.1|183
1678207200000|2023-03-07 16:40:00|18122.3|18102.3|18209.1|18189.1|18218.4|18198.4|18102.3|18082.3|223
1678207500000|2023-03-07 16:45:00|18212.8|18192.8|18249.7|18229.7|18261.6|18241.6|18210.4|18190.4|403
1678207800000|2023-03-07 16:50:00|18250.3|18230.3|18295.3|18275.3|18295.3|18275.3|18236|18216|485
1678208100000|2023-03-07 16:55:00|18291|18271|18303.5|18283.5|18325.3|18305.3|18249.7|18229.7|355
1678208400000|2023-03-07 17:00:00|18302.8|18282.8|18255.4|18235.4|18302.8|18282.8|18234.1|18214.1|338
1678208700000|2023-03-07 17:05:00|18253.5|18233.5|18214.1|18194.1|18260.4|18240.4|18204.1|18184.1|194
1678209000000|2023-03-07 17:10:00|18213.5|18193.5|18206|18186|18218.5|18198.5|18189.8|18169.8|355
1678209300000|2023-03-07 17:15:00|18204.1|18184.1|18244.1|18224.1|18244.1|18224.1|18187.3|18167.3|155
1678209600000|2023-03-07 17:20:00|18247.9|18227.9|18261.6|18241.6|18266.6|18246.6|18214.1|18194.1|1679
1678209900000|2023-03-07 17:25:00|18259.8|18239.8|18259.1|18239.1|18279.1|18259.1|18246.6|18226.6|265
1678210200000|2023-03-07 17:30:00|18257.3|18237.3|18261.6|18241.6|18261.6|18241.6|18246|18226|68
1678210500000|2023-03-07 17:35:00|18259.8|18239.8|18239.1|18219.1|18268.5|18248.5|18239.1|18219.1|82
1678210800000|2023-03-07 17:40:00|18241|18221|18265.3|18245.3|18267.8|18247.8|18239.1|18219.1|138
1678211100000|2023-03-07 17:45:00|18263.5|18243.5|18265.3|18245.3|18274.1|18254.1|18258.5|18238.5|65
1678211400000|2023-03-07 17:50:00|18267.8|18247.8|18262.8|18242.8|18272.8|18252.8|18257.8|18237.8|55
1678211700000|2023-03-07 17:55:00|18264.7|18244.7|18271.6|18251.6|18281.6|18261.6|18261.6|18241.6|150
1678212000000|2023-03-07 18:00:00|18270.9|18250.9|18264.1|18244.1|18270.9|18250.9|18244.1|18224.1|88
1678212300000|2023-03-07 18:05:00|18264|18244|18266.5|18246.5|18266.5|18246.5|18259.7|18239.7|40
1678212600000|2023-03-07 18:10:00|18270.9|18250.9|18265.9|18245.9|18276.5|18256.5|18262.8|18242.8|48
1678212900000|2023-03-07 18:15:00|18266.5|18246.5|18264|18244|18266.5|18246.5|18251.5|18231.5|36
1678213200000|2023-03-07 18:20:00|18264.7|18244.7|18255.9|18235.9|18266.5|18246.5|18247.2|18227.2|63
1678213500000|2023-03-07 18:25:00|18254|18234|18222.2|18202.2|18256.5|18236.5|18222.2|18202.2|291
1678266900000|2023-03-08 09:15:00|18159.6|18139.6|18260.8|18240.8|18260.8|18240.8|18159.6|18139.6|182
1678267200000|2023-03-08 09:20:00|18257.1|18237.1|18244.6|18224.6|18257.1|18237.1|18194.6|18174.6|76
1678267500000|2023-03-08 09:25:00|18239.6|18219.6|18257.1|18237.1|18259.6|18239.6|18239.6|18219.6|17
1678267800000|2023-03-08 09:30:00|18254.6|18234.6|18247.1|18227.1|18257.1|18237.1|18239.6|18219.6|48
1678268100000|2023-03-08 09:35:00|18244.6|18224.6|18252.1|18232.1|18261.4|18241.4|18244.6|18224.6|11
1678268400000|2023-03-08 09:40:00|18249.6|18229.6|18269.6|18249.6|18269.6|18249.6|18249.6|18229.6|9
1678268700000|2023-03-08 09:45:00|18272.1|18252.1|18252.1|18232.1|18272.1|18252.1|18247.1|18227.1|25
1678269000000|2023-03-08 09:50:00|18253.9|18233.9|18289.6|18269.6|18292.1|18272.1|18253.9|18233.9|41
1678269300000|2023-03-08 09:55:00|18287.1|18267.1|18272.1|18252.1|18287.1|18267.1|18272.1|18252.1|4
1678269600000|2023-03-08 10:00:00|18273.9|18253.9|18257|18237|18292.1|18272.1|18257|18237|28
1678269900000|2023-03-08 10:05:00|18255.2|18235.2|18262|18242|18264.5|18244.5|18254.5|18234.5|13
1678270200000|2023-03-08 10:10:00|18257|18237|18259.5|18239.5|18262|18242|18254.5|18234.5|5
1678270500000|2023-03-08 10:15:00|18262|18242|18267|18247|18269.5|18249.5|18259.5|18239.5|5
1678270800000|2023-03-08 10:20:00|18264.5|18244.5|18196.2|18176.2|18264.5|18244.5|18196.2|18176.2|70
1678271100000|2023-03-08 10:25:00|18184.5|18164.5|18133.4|18113.4|18200.2|18180.2|18133.4|18113.4|156
1678271400000|2023-03-08 10:30:00|18135.2|18115.2|18143.4|18123.4|18143.4|18123.4|18131.5|18111.5|55
1678271700000|2023-03-08 10:35:00|18163.4|18143.4|18170.9|18150.9|18185.9|18165.9|18163.4|18143.4|19
1678272000000|2023-03-08 10:40:00|18168.4|18148.4|18085.8|18065.8|18168.4|18148.4|18083.3|18063.3|32
1678272300000|2023-03-08 10:45:00|18087.7|18067.7|18019.7|17999.7|18092.2|18068.3|18019.7|17998.5|106
1678272600000|2023-03-08 10:50:00|18018.3|17998.3|18080.8|18060.8|18080.8|18060.8|18016.5|17996.5|47
1678272900000|2023-03-08 10:55:00|18078.3|18058.3|18070.8|18050.8|18080.8|18060.8|18070.8|18050.8|13
1678273200000|2023-03-08 11:00:00|18060.8|18040.8|18035.8|18015.8|18065.8|18040.8|18035.8|18015.8|18
1678273500000|2023-03-08 11:05:00|18037.7|18017.7|18055.8|18035.8|18083.3|18063.3|18033.3|18013.3|29
1678273800000|2023-03-08 11:10:00|18058.3|18038.3|18048.3|18028.3|18063.3|18043.3|18048.3|18028.3|8
1678274100000|2023-03-08 11:15:00|18043.3|18023.3|18085.2|18065.2|18085.2|18065.2|18016.5|17996.5|112
1678274400000|2023-03-08 11:20:00|18087.7|18067.7|18043.3|18023.3|18088.3|18068.3|18043.3|18023.3|20
1678274700000|2023-03-08 11:25:00|18041.5|18021.5|18023.3|18003.3|18045.8|18025.8|18023.3|18003.3|12
1678275000000|2023-03-08 11:30:00|18025.8|18005.8|18038.3|18018.3|18040.8|18020.8|18023.3|18003.3|29
1678275300000|2023-03-08 11:35:00|18035.8|18015.8|18048.3|18028.3|18048.3|18028.3|18030.8|18010.8|8
1678275600000|2023-03-08 11:40:00|18052.6|18032.6|18035.8|18015.8|18058.3|18038.3|18035.8|18015.8|9
1678275900000|2023-03-08 11:45:00|18038.3|18018.3|17988.3|17968.3|18038.3|18018.3|17980.8|17960.8|25
1678276200000|2023-03-08 11:50:00|17998.3|17978.3|17970.8|17950.8|17998.3|17978.3|17970.8|17950.8|22
1678276500000|2023-03-08 11:55:00|17967.1|17947.1|17969.6|17949.6|17976.5|17956.5|17939|17919|95
1678276800000|2023-03-08 12:00:00|17971.5|17951.5|17961.5|17941.5|17974.6|17954.6|17945.3|17925.3|59
1678277100000|2023-03-08 12:05:00|17967.1|17947.1|17967.1|17947.1|17989|17969|17957.1|17937.1|113
1678277400000|2023-03-08 12:10:00|17964.6|17944.6|17964.6|17944.6|17994.6|17974.6|17964.6|17944.6|50
1678277700000|2023-03-08 12:15:00|17962.1|17942.1|17956.4|17936.4|17973.3|17953.3|17956.4|17936.4|70
1678278000000|2023-03-08 12:20:00|17954.6|17934.6|17928.3|17908.3|17956.4|17936.4|17923.9|17903.9|38
1678278300000|2023-03-08 12:25:00|17928.9|17908.9|17978.3|17958.3|17980.8|17960.8|17928.3|17908.3|55
1678278600000|2023-03-08 12:30:00|17977.6|17957.6|17968.9|17948.9|17980.8|17960.8|17953.9|17933.9|66
1678278900000|2023-03-08 12:35:00|17969.6|17949.6|17963.9|17943.9|17973.9|17953.9|17958.9|17938.9|23
1678279200000|2023-03-08 12:40:00|17965.8|17945.8|17973.3|17953.3|17977.6|17957.6|17963.9|17943.9|16
1678279500000|2023-03-08 12:45:00|17971.4|17951.4|18007.6|17987.6|18007.6|17987.6|17967.8|17947.8|102
1678279800000|2023-03-08 12:50:00|18015.1|17995.1|18010.7|17990.7|18035.1|18015.1|18010.7|17990.7|44
1678280100000|2023-03-08 12:55:00|18012.6|17992.6|17978.2|17958.2|18016.9|17996.9|17964.4|17944.4|59
1678280400000|2023-03-08 13:00:00|17970.7|17950.7|17970.7|17950.7|18011.9|17991.9|17955.1|17935.1|165
1678280700000|2023-03-08 13:05:00|17965.7|17945.7|18048.7|18028.7|18097.4|18077.4|17958.2|17938.2|278
1678281000000|2023-03-08 13:10:00|18045.1|18025.1|18036.9|18016.9|18071.2|18051.2|18024.4|18004.4|116
1678281300000|2023-03-08 13:15:00|18031.4|18011.4|17980.5|17960.5|18031.9|18011.9|17969.4|17949.4|90
1678281600000|2023-03-08 13:20:00|17984.4|17964.4|17966.9|17946.9|17989.4|17969.4|17961.9|17941.9|73
1678281900000|2023-03-08 13:25:00|17968.7|17948.7|17984.4|17964.4|17989.4|17969.4|17968.7|17948.7|89
1678282200000|2023-03-08 13:30:00|17981.9|17961.9|17898.2|17878.2|17981.9|17961.9|17858.2|17833.7|356
1678282500000|2023-03-08 13:35:00|17898.9|17878.9|17943.2|17923.2|17961.4|17938.2|17898.9|17878.9|127
1678282800000|2023-03-08 13:40:00|17942.5|17922.5|18009.4|17989.4|18014.4|17994.4|17937.1|17917.1|206
1678283100000|2023-03-08 13:45:00|18006.9|17986.9|17996.9|17976.9|18019.4|17999.4|17977.5|17957.5|96
1678283400000|2023-03-08 13:50:00|17991.9|17971.9|17966.9|17946.9|17994.4|17974.4|17966.9|17946.9|47
1678283700000|2023-03-08 13:55:00|17968.7|17948.7|18002.5|17982.5|18034.4|18014.4|17964.4|17944.4|99
1678284000000|2023-03-08 14:00:00|18000|17980|17986.9|17966.9|18016.9|17996.9|17954.4|17934.4|90
1678284300000|2023-03-08 14:05:00|17988.7|17968.7|17901.8|17881.8|17999.4|17979.4|17901.8|17881.8|84
1678284600000|2023-03-08 14:10:00|17899.3|17879.3|17858.2|17838.2|17900|17880|17851.4|17831.4|188
1678284900000|2023-03-08 14:15:00|17853.2|17833.2|17868.2|17848.2|17883.2|17863.2|17853.2|17833.2|159
1678285200000|2023-03-08 14:20:00|17866.4|17846.4|17757.7|17737.7|17887|17862.5|17755.9|17735.9|364
1678285500000|2023-03-08 14:25:00|17755.2|17735.2|17700.9|17680.9|17777|17757|17655.9|17635.9|496
1678285800000|2023-03-08 14:30:00|17702.7|17682.7|17645.9|17625.9|17702.7|17682.7|17595.9|17575.9|442
1678286100000|2023-03-08 14:35:00|17644|17624|17673.4|17653.4|17680.9|17660.9|17616.5|17596.5|299
1678286400000|2023-03-08 14:40:00|17670.9|17650.9|17669.5|17649.5|17704.5|17684.5|17654.5|17634.5|325
1678286700000|2023-03-08 14:45:00|17672|17652|17709.5|17689.5|17711.3|17691.3|17662.7|17642.7|349
1678287000000|2023-03-08 14:50:00|17707.7|17687.7|17717|17697|17745.7|17725.7|17674.5|17654.5|324
1678287300000|2023-03-08 14:55:00|17719.5|17699.5|17647.7|17627.7|17726.3|17706.3|17647.7|17627.7|286
1678287600000|2023-03-08 15:00:00|17645.9|17625.9|17643.8|17623.8|17660|17640|17603.2|17583.2|823
1678287900000|2023-03-08 15:05:00|17642|17622|17683.1|17663.1|17685.6|17665.6|17642|17622|175
1678288200000|2023-03-08 15:10:00|17688.1|17668.1|17648.1|17628.1|17695.6|17675.6|17648.1|17628.1|162
1678288500000|2023-03-08 15:15:00|17644.5|17624.5|17615.6|17595.6|17644.5|17624.5|17587.7|17567.7|268
1678288800000|2023-03-08 15:20:00|17618.1|17598.1|17635.6|17615.6|17635.6|17615.6|17578.1|17558.1|297
1678289100000|2023-03-08 15:25:00|17637.5|17617.5|17670|17650|17711.8|17691.8|17637.5|17617.5|294
1678289400000|2023-03-08 15:30:00|17671.8|17651.8|17745.6|17725.6|17753.1|17733.1|17670.6|17650.6|180
1678289700000|2023-03-08 15:35:00|17743.8|17723.8|17719.3|17699.3|17781.1|17761.1|17711.3|17691.3|202
1678290000000|2023-03-08 15:40:00|17721.1|17701.1|17718.1|17698.1|17731.1|17711.1|17700.6|17680.6|242
1678290300000|2023-03-08 15:45:00|17724.3|17704.3|17708.1|17688.1|17733.1|17713.1|17700.6|17680.6|98
1678290600000|2023-03-08 15:50:00|17703.1|17683.1|17697|17677|17719.9|17699.9|17682|17662|163
1678290900000|2023-03-08 15:55:00|17698.8|17678.8|17745.6|17725.6|17750.6|17730.6|17692|17672|172
1678291200000|2023-03-08 16:00:00|17743.1|17723.1|17708.1|17688.1|17743.1|17723.1|17708.1|17688.1|62
1678291500000|2023-03-08 16:05:00|17704.5|17684.5|17678.1|17658.1|17704.5|17684.5|17678.1|17658.1|103
1678291800000|2023-03-08 16:10:00|17675.6|17655.6|17687.4|17667.4|17687.4|17667.4|17661.3|17641.3|120
1678292100000|2023-03-08 16:15:00|17685.6|17665.6|17655.6|17635.6|17685.6|17665.6|17653.1|17633.1|66
1678292400000|2023-03-08 16:20:00|17653.8|17633.8|17673.1|17653.1|17699.9|17679.9|17649.4|17629.4|144
1678292700000|2023-03-08 16:25:00|17678.1|17658.1|17688.1|17668.1|17699.2|17679.2|17678.1|17658.1|81
1678293000000|2023-03-08 16:30:00|17685.6|17665.6|17695.6|17675.6|17723.6|17703.6|17685.6|17665.6|274
1678293300000|2023-03-08 16:35:00|17696.3|17676.3|17728.1|17708.1|17733.1|17713.1|17696.3|17676.3|114
1678293600000|2023-03-08 16:40:00|17726.3|17706.3|17694.4|17674.4|17726.3|17706.3|17689.4|17669.4|157
1678293900000|2023-03-08 16:45:00|17695.1|17675.1|17704.4|17684.4|17716.9|17696.9|17690.1|17670.1|114
1678294200000|2023-03-08 16:50:00|17703.8|17683.8|17715.1|17695.1|17719.4|17699.4|17701.9|17681.9|82
1678294500000|2023-03-08 16:55:00|17712.6|17692.6|17729.4|17709.4|17731.9|17711.9|17710.8|17690.8|183
1678294800000|2023-03-08 17:00:00|17728.7|17708.7|17726.9|17706.9|17729.4|17709.4|17716.9|17696.9|73
1678295100000|2023-03-08 17:05:00|17729.4|17709.4|17701.4|17681.4|17734.4|17714.4|17698.9|17678.9|240
1678295400000|2023-03-08 17:10:00|17703.3|17683.3|17673.3|17653.3|17703.3|17683.3|17668.3|17648.3|181
1678295700000|2023-03-08 17:15:00|17675.8|17655.8|17700.1|17680.1|17700.1|17680.1|17673.3|17653.3|106
1678296000000|2023-03-08 17:20:00|17700.8|17680.8|17725.8|17705.8|17749.4|17729.4|17700.8|17680.8|1667
1678296300000|2023-03-08 17:25:00|17728.3|17708.3|17701.4|17681.4|17730.8|17710.8|17701.4|17681.4|184
1678296600000|2023-03-08 17:30:00|17700.1|17680.1|17688.3|17668.3|17700.1|17680.1|17685.8|17665.8|72
1678296900000|2023-03-08 17:35:00|17690.1|17670.1|17703.3|17683.3|17703.3|17683.3|17680.8|17660.8|156
1678297200000|2023-03-08 17:40:00|17701.4|17681.4|17678.2|17658.2|17701.4|17681.4|17678.2|17658.2|53
1678297500000|2023-03-08 17:45:00|17675.7|17655.7|17661.4|17641.4|17678.2|17658.2|17661.4|17641.4|61
1678297800000|2023-03-08 17:50:00|17663.2|17643.2|17654.6|17634.6|17663.9|17643.9|17650.7|17630.7|238
1678298100000|2023-03-08 17:55:00|17652.8|17632.8|17634.6|17614.6|17652.8|17632.8|17632.1|17612.1|109
1678298400000|2023-03-08 18:00:00|17636.4|17616.4|17656.4|17636.4|17658.9|17638.9|17636.4|17616.4|98
1678298700000|2023-03-08 18:05:00|17658.2|17638.2|17652.1|17632.1|17659.6|17639.6|17651.4|17631.4|34
1678299000000|2023-03-08 18:10:00|17650.3|17630.3|17648.2|17628.2|17653.2|17633.2|17634.6|17614.6|164
1678299300000|2023-03-08 18:15:00|17645.7|17625.7|17635.7|17615.7|17645.7|17625.7|17635.7|17615.7|35
1678299600000|2023-03-08 18:20:00|17640.7|17620.7|17650.7|17630.7|17653.2|17633.2|17640.7|17620.7|97
1678299900000|2023-03-08 18:25:00|17653.2|17633.2|17662.1|17642.1|17672.5|17652.5|17650.7|17630.7|199
1678353300000|2023-03-09 09:15:00|17664.5|17644.5|17609.1|17589.1|17667.7|17647.7|17598.4|17578.4|155
1678353600000|2023-03-09 09:20:00|17608.4|17588.4|17633.4|17613.4|17652|17631.2|17608.4|17588.4|47
1678353900000|2023-03-09 09:25:00|17635.2|17615.2|17656.9|17636.9|17659.1|17639.1|17635.2|17615.2|27
1678354200000|2023-03-09 09:30:00|17657.7|17637.7|17682.7|17662.7|17682.7|17662.7|17650.9|17630.9|24
1678354500000|2023-03-09 09:35:00|17682.6|17662.6|17693.4|17673.4|17697.6|17677.6|17680.1|17660.1|43
1678354800000|2023-03-09 09:40:00|17695.1|17675.1|17675.9|17655.9|17695.1|17675.1|17673.4|17653.4|20
1678355100000|2023-03-09 09:45:00|17673.4|17653.4|17670.1|17650.1|17682.6|17662.6|17662.6|17642.6|30
1678355400000|2023-03-09 09:50:00|17672.6|17652.6|17645.1|17625.1|17680.1|17660.1|17645.1|17625.1|35
1678355700000|2023-03-09 09:55:00|17643.3|17623.3|17629.1|17609.1|17643.3|17623.3|17629.1|17609.1|4
1678356000000|2023-03-09 10:00:00|17630.1|17610.1|17675.1|17655.1|17675.1|17655.1|17625.1|17605.1|38
1678356300000|2023-03-09 10:05:00|17677.6|17657.6|17634|17614|17685.1|17665.1|17631.5|17611.5|172
1678356600000|2023-03-09 10:10:00|17629|17609|17654|17634|17671.5|17651.5|17629|17609|49
1678356900000|2023-03-09 10:15:00|17652.3|17632.3|17651.5|17631.5|17654.8|17634.8|17646.5|17626.5|18
1678357200000|2023-03-09 10:20:00|17655.1|17635.1|17656.5|17636.5|17669|17649|17646.5|17626.5|33
1678357500000|2023-03-09 10:25:00|17654|17634|17674|17654|17674|17654|17651.5|17631.5|26
1678357800000|2023-03-09 10:30:00|17672.2|17652.2|17697.2|17677.2|17701.5|17681.5|17671.5|17651.5|68
1678358100000|2023-03-09 10:35:00|17696.5|17676.5|17671.5|17651.5|17696.5|17676.5|17667.2|17647.2|20
1678358400000|2023-03-09 10:40:00|17670.8|17650.8|17659.7|17639.7|17673.3|17653.3|17659.7|17639.7|8
1678358700000|2023-03-09 10:45:00|17661.5|17641.5|17680.8|17660.8|17680.8|17660.8|17661.5|17641.5|14
1678359000000|2023-03-09 10:50:00|17681.5|17661.5|17687.2|17667.2|17701.5|17681.5|17681.5|17661.5|17
1678359300000|2023-03-09 10:55:00|17689|17669|17687.2|17667.2|17703.7|17683.7|17685.4|17665.4|12
1678359600000|2023-03-09 11:00:00|17686.5|17666.5|17690.4|17670.4|17696.5|17676.5|17686.5|17666.5|37
1678359900000|2023-03-09 11:05:00|17692.2|17672.2|17694|17674|17699|17679|17692.2|17672.2|6
1678360200000|2023-03-09 11:10:00|17692.2|17672.2|17698.3|17678.3|17698.3|17678.3|17686.1|17666.1|0
1678360500000|2023-03-09 11:15:00|17700.8|17680.8|17681.1|17661.1|17704|17684|17681.1|17661.1|10
1678360800000|2023-03-09 11:20:00|17678.6|17658.6|17709|17689|17709|17689|17678.6|17658.6|14
1678361100000|2023-03-09 11:25:00|17707.2|17687.2|17694|17674|17710.8|17690.8|17686.5|17666.5|10
1678361400000|2023-03-09 11:30:00|17696.5|17676.5|17694|17674|17704|17684|17679|17659|10
1678361700000|2023-03-09 11:35:00|17690.4|17670.4|17715.1|17695.1|17715.4|17695.4|17689|17669|14
1678362000000|2023-03-09 11:40:00|17716.9|17696.9|17709|17689|17721.5|17701.5|17706.5|17686.5|13
1678362300000|2023-03-09 11:45:00|17706.5|17686.5|17686.5|17666.5|17706.5|17686.5|17686.5|17666.5|2
1678362600000|2023-03-09 11:50:00|17684.7|17664.7|17709|17689|17709|17689|17682.2|17662.2|14
1678362900000|2023-03-09 11:55:00|17714|17694|17721.5|17701.5|17730.1|17710.1|17694|17674|129
1678363200000|2023-03-09 12:00:00|17720.8|17700.8|17704|17684|17721.5|17701.5|17701.5|17681.5|49
1678363500000|2023-03-09 12:05:00|17702.2|17682.2|17724|17704|17724|17704|17701.5|17681.5|32
1678363800000|2023-03-09 12:10:00|17726.5|17706.5|17719|17699|17734|17714|17719|17699|22
1678364100000|2023-03-09 12:15:00|17711.5|17691.5|17679|17659|17711.5|17691.5|17671.5|17651.5|17
1678364400000|2023-03-09 12:20:00|17681.5|17661.5|17699|17679|17699|17679|17671.5|17651.5|22
1678364700000|2023-03-09 12:25:00|17700.8|17680.8|17681.5|17661.5|17701.5|17681.5|17681.5|17661.5|13
1678365000000|2023-03-09 12:30:00|17674|17654|17679|17659|17689|17669|17668.3|17648.3|12
1678365300000|2023-03-09 12:35:00|17681.5|17661.5|17657.2|17637.2|17681.5|17661.5|17657.2|17637.2|28
1678365600000|2023-03-09 12:40:00|17659|17639|17651.5|17631.5|17664|17644|17642.2|17622.2|33
1678365900000|2023-03-09 12:45:00|17653.2|17633.2|17646.5|17626.5|17681.5|17661.5|17646.5|17626.5|26
1678366200000|2023-03-09 12:50:00|17649|17629|17609|17589|17651.5|17631.5|17609|17589|57
1678366500000|2023-03-09 12:55:00|17610.7|17590.7|17587.2|17567.2|17611.5|17591.5|17587.2|17567.2|68
1678366800000|2023-03-09 13:00:00|17586.4|17566.4|17485.4|17465.4|17586.4|17566.4|17462.9|17442.9|393
1678367100000|2023-03-09 13:05:00|17487.2|17467.2|17561.4|17541.4|17585|17565|17485.4|17465.4|356
1678367400000|2023-03-09 13:10:00|17563.2|17543.2|17633.9|17613.9|17638.9|17618.9|17563.2|17543.2|222
1678367700000|2023-03-09 13:15:00|17635.7|17615.7|17605.7|17585.7|17636.4|17616.4|17591.4|17571.4|163
1678368000000|2023-03-09 13:20:00|17606.4|17586.4|17626.4|17606.4|17628.9|17608.9|17593.9|17573.9|76
1678368300000|2023-03-09 13:25:00|17628.2|17608.2|17630.7|17610.7|17655|17635|17618.9|17598.9|178
1678368600000|2023-03-09 13:30:00|17625|17605|17538.2|17518.2|17670|17650|17538.2|17518.2|230
1678368900000|2023-03-09 13:35:00|17536.4|17516.4|17488.9|17468.9|17536.4|17516.4|17481.4|17461.4|313
1678369200000|2023-03-09 13:40:00|17486.4|17466.4|17516.8|17496.8|17516.8|17496.8|17483.9|17463.9|161
1678369500000|2023-03-09 13:45:00|17518.9|17498.9|17548.9|17528.9|17568.9|17548.9|17518.2|17498.2|84
1678369800000|2023-03-09 13:50:00|17546.4|17526.4|17488.9|17468.9|17547.5|17526.4|17466.4|17446.4|140
1678370100000|2023-03-09 13:55:00|17486.4|17466.4|17530.7|17510.7|17535.3|17511.4|17481.4|17461.4|209
1678370400000|2023-03-09 14:00:00|17527.1|17507.1|17476.4|17456.4|17543.9|17523.9|17476.4|17456.4|241
1678370700000|2023-03-09 14:05:00|17468.9|17448.9|17503.9|17483.9|17525|17505|17466.4|17446.4|122
1678371000000|2023-03-09 14:10:00|17498.9|17478.9|17493.9|17473.9|17515.7|17495.7|17491.4|17471.4|247
1678371300000|2023-03-09 14:15:00|17495.7|17475.7|17491.4|17471.4|17496.4|17476.4|17473.2|17453.2|69
1678371600000|2023-03-09 14:20:00|17492.1|17472.1|17663.9|17643.9|17663.9|17643.9|17492.1|17472.1|223
1678371900000|2023-03-09 14:25:00|17668.9|17648.9|17621.4|17601.4|17682.1|17662.1|17607.1|17583.9|174
1678372200000|2023-03-09 14:30:00|17623.2|17603.2|17657.5|17637.5|17657.5|17637.5|17608.9|17588.9|203
1678372500000|2023-03-09 14:35:00|17660.7|17640.7|17662.5|17642.5|17671.7|17651.7|17642.5|17622.5|164
1678372800000|2023-03-09 14:40:00|17661.7|17641.7|17615|17595|17664.2|17644.2|17613.2|17593.2|155
1678373100000|2023-03-09 14:45:00|17612.5|17592.5|17621.7|17601.7|17634.2|17614.2|17605|17585|164
1678373400000|2023-03-09 14:50:00|17623.2|17603.2|17561.4|17541.4|17635|17615|17561.4|17541.4|382
1678373700000|2023-03-09 14:55:00|17553.9|17533.9|17579.9|17559.9|17597.4|17577.4|17541.4|17521.4|235
1678374000000|2023-03-09 15:00:00|17578.2|17558.2|17577.4|17557.4|17581.7|17561.7|17566.4|17546.4|53
1678374300000|2023-03-09 15:05:00|17582.4|17562.4|17582.4|17562.4|17602.4|17582.4|17579.9|17559.9|76
1678374600000|2023-03-09 15:10:00|17584.9|17564.9|17557.4|17537.4|17612.4|17592.4|17557.4|17537.4|74
1678374900000|2023-03-09 15:15:00|17554.9|17534.9|17493.9|17473.9|17554.9|17534.9|17486.4|17466.4|167
1678375200000|2023-03-09 15:20:00|17495.7|17475.7|17513.1|17493.1|17538.9|17518.9|17495.7|17475.7|103
1678375500000|2023-03-09 15:25:00|17512.4|17492.4|17495.6|17475.6|17512.4|17492.4|17483.9|17463.9|97
1678375800000|2023-03-09 15:30:00|17492.1|17472.1|17498.9|17478.9|17511.4|17491.4|17484.6|17464.6|62
1678376100000|2023-03-09 15:35:00|17501.4|17481.4|17493.9|17473.9|17518.1|17498.1|17493.9|17473.9|122
1678376400000|2023-03-09 15:40:00|17491.4|17471.4|17552.4|17532.4|17553.1|17533.1|17483.9|17463.9|361
1678376700000|2023-03-09 15:45:00|17550.6|17530.6|17514.9|17494.9|17552.4|17532.4|17514.9|17494.9|76
1678377000000|2023-03-09 15:50:00|17513.1|17493.1|17503.5|17483.5|17513.1|17493.1|17495.6|17475.6|95
1678377300000|2023-03-09 15:55:00|17504.2|17484.2|17466.7|17446.7|17504.2|17484.2|17437.4|17417.4|261
1678377600000|2023-03-09 16:00:00|17464.9|17444.9|17449.9|17429.9|17464.9|17444.9|17445.6|17425.6|140
1678377900000|2023-03-09 16:05:00|17447.4|17427.4|17418.1|17398.1|17449.2|17429.2|17406.3|17386.3|218
1678378200000|2023-03-09 16:10:00|17417.4|17397.4|17417.4|17397.4|17431.7|17411.7|17414.9|17394.9|128
1678378500000|2023-03-09 16:15:00|17412.4|17392.4|17412.8|17392.8|17435.6|17415.6|17408.8|17388.8|536
1678378800000|2023-03-09 16:20:00|17415.3|17395.3|17448.1|17428.1|17453.1|17433.1|17415.3|17395.3|194
1678379100000|2023-03-09 16:25:00|17450.6|17430.6|17530.6|17510.6|17532.4|17512.4|17450.6|17430.6|231
1678379400000|2023-03-09 16:30:00|17532.4|17512.4|17503.1|17483.1|17533.1|17513.1|17493.8|17473.8|111
1678379700000|2023-03-09 16:35:00|17500.6|17480.6|17467|17447|17500.6|17480.6|17465.6|17445.6|111
1678380000000|2023-03-09 16:40:00|17464.5|17444.5|17515.6|17495.6|17515.6|17495.6|17464.5|17444.5|81
1678380300000|2023-03-09 16:45:00|17513.8|17493.8|17476.3|17456.3|17513.8|17493.8|17473.8|17453.8|80
1678380600000|2023-03-09 16:50:00|17477|17457|17466.3|17446.3|17480.6|17460.6|17456.3|17436.3|135
1678380900000|2023-03-09 16:55:00|17468.1|17448.1|17453.1|17433.1|17471.3|17451.3|17433.8|17413.8|130
1678381200000|2023-03-09 17:00:00|17451.3|17431.3|17417.8|17397.8|17451.3|17431.3|17395.3|17375.3|261
1678381500000|2023-03-09 17:05:00|17417|17397|17412.7|17392.7|17432.7|17412.7|17400.2|17380.2|120
1678381800000|2023-03-09 17:10:00|17410.2|17390.2|17395.6|17375.6|17419.5|17399.5|17395.6|17375.6|155
1678382100000|2023-03-09 17:15:00|17394.2|17374.2|17420.6|17400.6|17423.8|17403.8|17394.2|17374.2|251
1678382400000|2023-03-09 17:20:00|17422.4|17402.4|17511.3|17491.3|17528.8|17508.8|17398.8|17378.8|1413
1678382700000|2023-03-09 17:25:00|17508.8|17488.8|17566.6|17546.6|17568.4|17548.4|17504.5|17484.5|440
1678383000000|2023-03-09 17:30:00|17564.1|17544.1|17597.7|17577.7|17600.2|17580.2|17562.4|17542.4|288
1678383300000|2023-03-09 17:35:00|17600.2|17580.2|17603.4|17583.4|17613.4|17593.4|17583.4|17563.4|308
1678383600000|2023-03-09 17:40:00|17600.9|17580.9|17613.4|17593.4|17628.4|17608.4|17593.4|17573.4|106
1678383900000|2023-03-09 17:45:00|17610.9|17590.9|17598.4|17578.4|17610.9|17590.9|17592.3|17572.3|77
1678384200000|2023-03-09 17:50:00|17597.7|17577.7|17612.7|17592.7|17615.9|17595.9|17597.7|17577.7|67
1678384500000|2023-03-09 17:55:00|17610.9|17590.9|17601.6|17581.6|17615.2|17595.2|17584.8|17564.8|131
1678384800000|2023-03-09 18:00:00|17599.8|17579.8|17585.9|17565.9|17599.8|17579.8|17581.6|17561.6|59
1678385100000|2023-03-09 18:05:00|17588.4|17568.4|17589.1|17569.1|17593.4|17573.4|17580.9|17560.9|51
1678385400000|2023-03-09 18:10:00|17590.2|17570.2|17593.4|17573.4|17600.9|17580.9|17584.1|17564.1|55
1678385700000|2023-03-09 18:15:00|17595.2|17575.2|17558.4|17538.4|17595.9|17575.9|17558.4|17538.4|79
1678386000000|2023-03-09 18:20:00|17555.9|17535.9|17543.4|17523.4|17555.9|17535.9|17536.6|17516.6|124
1678386300000|2023-03-09 18:25:00|17545.9|17525.9|17533.4|17513.4|17550.9|17530.9|17528.4|17508.4|377
1678439700000|2023-03-10 09:15:00|17467.8|17447.8|17446.8|17426.8|17485.3|17465.3|17426.8|17406.8|259
1678440000000|2023-03-10 09:20:00|17445|17425|17436.8|17416.8|17455|17435|17431.8|17411.8|134
1678440300000|2023-03-10 09:25:00|17433.3|17413.3|17479.2|17459.2|17479.2|17459.2|17431.7|17411.7|33
1678440600000|2023-03-10 09:30:00|17481|17461|17564.5|17544.5|17564.5|17544.5|17480|17460|180
1678440900000|2023-03-10 09:35:00|17567|17547|17545.2|17525.2|17570.2|17550.2|17540.2|17520.2|26
1678441200000|2023-03-10 09:40:00|17547|17527|17553.7|17533.7|17566.2|17546.2|17547|17527|42
1678441500000|2023-03-10 09:45:00|17552|17532|17538.7|17518.7|17556.2|17536.2|17526.2|17506.2|15
1678441800000|2023-03-10 09:50:00|17543.7|17523.7|17557|17537|17623.7|17598|17543.7|17523.7|83
1678442100000|2023-03-10 09:55:00|17558.7|17538.7|17563.7|17543.7|17586.2|17566.2|17553.7|17533.7|18
1678442400000|2023-03-10 10:00:00|17564.5|17544.5|17623.7|17603.7|17624.7|17604.7|17564.5|17538|55
1678442700000|2023-03-10 10:05:00|17620.2|17600.2|17611.2|17591.2|17620.2|17600.2|17582|17562|32
1678443000000|2023-03-10 10:10:00|17610.5|17590.5|17620.5|17600.5|17622.2|17602.2|17603.7|17583.7|24
1678443300000|2023-03-10 10:15:00|17616.2|17596.2|17620.5|17600.5|17622.2|17602.2|17598|17578|42
1678443600000|2023-03-10 10:20:00|17618.7|17598.7|17611.2|17591.2|17618.7|17598.7|17606.2|17586.2|9
1678443900000|2023-03-10 10:25:00|17618.7|17598.7|17616.2|17596.2|17623|17603|17616.2|17596.2|10
1678444200000|2023-03-10 10:30:00|17617.9|17597.9|17600.2|17580.2|17620.4|17600.4|17600.2|17580.2|19
1678444500000|2023-03-10 10:35:00|17598.7|17578.7|17591.2|17571.2|17598.7|17578.7|17591.2|17571.2|4
1678444800000|2023-03-10 10:40:00|17589.4|17569.4|17558.7|17538.7|17589.4|17569.4|17556.2|17536.2|25
1678445100000|2023-03-10 10:45:00|17555.2|17535.2|17517.7|17497.7|17555.2|17535.2|17517.7|17497.7|48
1678445400000|2023-03-10 10:50:00|17510.2|17490.2|17532.7|17512.7|17532.7|17512.7|17507.7|17487.7|26
1678445700000|2023-03-10 10:55:00|17531.9|17511.9|17502.7|17482.7|17539.4|17519.4|17502.7|17482.7|60
1678446000000|2023-03-10 11:00:00|17500.9|17480.9|17506.9|17486.9|17506.9|17486.9|17498.4|17478.4|16
1678446300000|2023-03-10 11:05:00|17508.7|17488.7|17512.7|17492.7|17517.7|17497.7|17508.7|17488.7|6
1678446600000|2023-03-10 11:10:00|17509.2|17489.2|17515.2|17495.2|17515.2|17495.2|17492.4|17472.4|21
1678446900000|2023-03-10 11:15:00|17513.4|17493.4|17531.9|17511.9|17531.9|17511.9|17492.7|17472.7|25
1678447200000|2023-03-10 11:20:00|17533.7|17513.7|17535.2|17515.2|17535.2|17515.2|17531.9|17511.9|17
1678447500000|2023-03-10 11:25:00|17533.4|17513.4|17530.2|17510.2|17533.4|17513.4|17515.2|17495.2|10
1678447800000|2023-03-10 11:30:00|17535.2|17515.2|17519.4|17499.4|17540.2|17520.2|17500.2|17480.2|12
1678448100000|2023-03-10 11:35:00|17520.2|17500.2|17519.4|17499.4|17525.2|17505.2|17515.2|17495.2|34
1678448400000|2023-03-10 11:40:00|17517.7|17497.7|17471.7|17451.7|17517.7|17497.7|17469.2|17449.2|104
1678448700000|2023-03-10 11:45:00|17469.9|17449.9|17456.7|17436.7|17469.9|17449.9|17449.9|17429.9|50
1678449000000|2023-03-10 11:50:00|17454.9|17434.9|17441.7|17421.7|17454.9|17434.9|17441.7|17421.7|34
1678449300000|2023-03-10 11:55:00|17444.2|17424.2|17448.4|17428.4|17452.6|17432.6|17439.2|17419.2|31
1678449600000|2023-03-10 12:00:00|17450.9|17430.9|17436.7|17416.7|17469.2|17449.2|17429.2|17409.2|103
1678449900000|2023-03-10 12:05:00|17436.6|17416.6|17491.6|17471.6|17509.1|17489.1|17434.1|17414.1|41
1678450200000|2023-03-10 12:10:00|17489.1|17469.1|17481.6|17461.6|17489.1|17469.1|17466.6|17446.6|45
1678450500000|2023-03-10 12:15:00|17479.9|17459.9|17454.1|17434.1|17479.9|17459.9|17454.1|17434.1|22
1678450800000|2023-03-10 12:20:00|17451.6|17431.6|17469.1|17449.1|17470.9|17450.9|17439.1|17419.1|42
1678451100000|2023-03-10 12:25:00|17464.1|17444.1|17466.6|17446.6|17480.9|17460.9|17451.6|17426.6|62
1678451400000|2023-03-10 12:30:00|17464.1|17444.1|17431.6|17411.6|17469.1|17449.1|17414.1|17394.1|81
1678451700000|2023-03-10 12:35:00|17434.1|17414.1|17444.1|17424.1|17459.1|17439.1|17384.9|17364.9|116
1678452000000|2023-03-10 12:40:00|17439.1|17419.1|17429.1|17409.1|17449.1|17429.1|17429.1|17406.6|41
1678452300000|2023-03-10 12:45:00|17432.6|17412.6|17431.6|17411.6|17455.9|17435.9|17427.4|17407.4|42
1678452600000|2023-03-10 12:50:00|17433.4|17413.4|17452.6|17432.6|17462.6|17442.6|17431.6|17411.6|94
1678452900000|2023-03-10 12:55:00|17454.3|17434.3|17440.9|17420.9|17456.8|17436.8|17440.9|17420.9|49
1678453200000|2023-03-10 13:00:00|17439.1|17419.1|17384.1|17364.1|17454.3|17434.3|17382.6|17362.6|196
1678453500000|2023-03-10 13:05:00|17380.6|17360.6|17422.6|17402.6|17426.8|17406.8|17372.6|17352.6|143
1678453800000|2023-03-10 13:10:00|17424.3|17404.3|17417.6|17397.6|17430.1|17410.1|17405.8|17385.8|112
1678454100000|2023-03-10 13:15:00|17419.3|17399.3|17456.8|17436.8|17456.8|17436.8|17419.3|17399.3|65
1678454400000|2023-03-10 13:20:00|17454.3|17434.3|17445.8|17425.8|17458.6|17438.6|17437.6|17417.6|69
1678454700000|2023-03-10 13:25:00|17443.3|17423.3|17453.6|17433.6|17468.6|17448.6|17443.3|17423.3|107
1678455000000|2023-03-10 13:30:00|17451.8|17431.8|17524.5|17504.5|17534.5|17514.5|17445.1|17425.1|523
1678455300000|2023-03-10 13:35:00|17522.8|17502.8|17709.3|17689.3|17767.8|17747.8|17520.1|17500.1|564
1678455600000|2023-03-10 13:40:00|17708.6|17688.6|17607.6|17587.6|17711.1|17691.1|17607.6|17587.6|334
1678455900000|2023-03-10 13:45:00|17612.6|17592.6|17600.1|17580.1|17642.6|17622.6|17597.6|17577.6|164
1678456200000|2023-03-10 13:50:00|17601.8|17581.8|17586.8|17566.8|17639.3|17619.3|17585.1|17565.1|103
1678456500000|2023-03-10 13:55:00|17588.5|17568.5|17589.1|17569.1|17612.6|17592.6|17562.6|17542.6|87
1678456800000|2023-03-10 14:00:00|17587.6|17567.6|17584.3|17564.3|17590.1|17570.1|17540.1|17520.1|181
1678457100000|2023-03-10 14:05:00|17582.6|17562.6|17662.6|17642.6|17662.6|17642.6|17582.6|17562.6|180
1678457400000|2023-03-10 14:10:00|17658.3|17638.3|17641|17621|17678.8|17658.8|17641|17621|153
1678457700000|2023-03-10 14:15:00|17643.5|17623.5|17641|17621|17661|17641|17636|17616|83
1678458000000|2023-03-10 14:20:00|17639.3|17619.3|17640|17620|17661.8|17641.8|17626|17606|103
1678458300000|2023-03-10 14:25:00|17638.3|17618.3|17614.3|17594.3|17638.3|17618.3|17605|17585|63
1678458600000|2023-03-10 14:30:00|17615|17595|17654.3|17634.3|17654.3|17634.3|17607.5|17587.5|160
1678458900000|2023-03-10 14:35:00|17651.8|17631.8|17702.5|17682.5|17702.5|17682.5|17645|17625|574
1678459200000|2023-03-10 14:40:00|17704.3|17684.3|17746.8|17726.8|17819.5|17799.5|17704.3|17684.3|408
1678459500000|2023-03-10 14:45:00|17743.5|17723.5|17746|17726|17746|17726|17698.5|17678.5|244
1678459800000|2023-03-10 14:50:00|17745.2|17725.2|17781.8|17761.8|17792.7|17772.7|17732.5|17712.5|142
1678460100000|2023-03-10 14:55:00|17781|17761|17806|17786|17816|17796|17769.3|17749.3|194
1678460400000|2023-03-10 15:00:00|17809.5|17789.5|17884.3|17864.3|17901|17881|17809.5|17789.5|701
1678460700000|2023-03-10 15:05:00|17878.5|17858.5|17818.5|17798.5|17883.5|17863.5|17818.5|17798.5|319
1678461000000|2023-03-10 15:10:00|17821|17801|17757.5|17737.5|17832.7|17812.7|17757.5|17737.5|297
1678461300000|2023-03-10 15:15:00|17760|17740|17781|17761|17798.5|17778.5|17733.5|17713.5|345
1678461600000|2023-03-10 15:20:00|17779.2|17759.2|17807|17787|17816|17796|17753.5|17733.5|187
1678461900000|2023-03-10 15:25:00|17808.7|17788.7|17760.2|17740.2|17814.5|17794.5|17759.2|17739.2|274
1678462200000|2023-03-10 15:30:00|17758.5|17738.5|17760.2|17740.2|17773.5|17753.5|17738.5|17717.7|252
1678462500000|2023-03-10 15:35:00|17759.5|17739.5|17706|17686|17759.5|17739.5|17706|17686|110
1678462800000|2023-03-10 15:40:00|17704.2|17684.2|17673.5|17653.5|17708.5|17688.5|17652.5|17632.5|305
1678463100000|2023-03-10 15:45:00|17676|17656|17623.2|17603.2|17678.2|17658.2|17620|17600|100
1678463400000|2023-03-10 15:50:00|17621.5|17601.5|17621|17601|17621.5|17601.5|17582.5|17562.5|245
1678463700000|2023-03-10 15:55:00|17618.5|17598.5|17674.4|17654.4|17674.4|17654.4|17616|17596|119
1678464000000|2023-03-10 16:00:00|17671.9|17651.9|17706|17686|17708.5|17688.5|17663.5|17643.5|193
1678464300000|2023-03-10 16:05:00|17705.9|17685.9|17712.7|17672.7|17712.7|17685.9|17670.9|17650.9|100
1678464600000|2023-03-10 16:10:00|17707.9|17687.9|17715.9|17695.9|17732.7|17712.7|17680.2|17660.2|136
1678464900000|2023-03-10 16:15:00|17717.7|17697.7|17730.9|17710.9|17732.7|17712.7|17708.4|17688.4|108
1678465200000|2023-03-10 16:20:00|17733.4|17713.4|17704.2|17684.2|17738.4|17718.4|17704.2|17684.2|65
1678465500000|2023-03-10 16:25:00|17702.5|17682.5|17693.4|17673.4|17705.9|17685.9|17680.9|17660.9|100
1678465800000|2023-03-10 16:30:00|17695.2|17675.2|17708.4|17688.4|17708.4|17688.4|17690.9|17670.9|152
1678466100000|2023-03-10 16:35:00|17706.7|17686.7|17685.2|17665.2|17707.7|17687.7|17679.4|17659.4|133
1678466400000|2023-03-10 16:40:00|17684.4|17664.4|17728.6|17708.6|17728.6|17708.6|17661.9|17641.9|184
1678466700000|2023-03-10 16:45:00|17729.4|17709.4|17781.1|17761.1|17781.9|17761.9|17729.4|17709.4|260
1678467000000|2023-03-10 16:50:00|17781.9|17761.9|17744.4|17724.4|17801.3|17781.3|17729.4|17709.4|259
1678467300000|2023-03-10 16:55:00|17742.6|17722.6|17726.9|17706.9|17742.6|17722.6|17697.6|17677.6|128
1678467600000|2023-03-10 17:00:00|17729.4|17709.4|17752.8|17732.8|17762.9|17742.9|17720.1|17700.1|124
1678467900000|2023-03-10 17:05:00|17749.4|17729.4|17772.8|17752.8|17775.3|17755.3|17746.9|17726.9|218
1678468200000|2023-03-10 17:10:00|17771.1|17751.1|17787.1|17767.1|17807.8|17787.8|17745.3|17725.3|225
1678468500000|2023-03-10 17:15:00|17788.6|17768.6|17773.6|17753.6|17810.3|17790.3|17773.6|17753.6|256
1678468800000|2023-03-10 17:20:00|17775.3|17755.3|17781.1|17761.1|17839.2|17819.2|17750.9|17730.9|1604
1678469100000|2023-03-10 17:25:00|17778.6|17758.6|17748.4|17728.4|17784.4|17764.4|17736.9|17716.9|635
1678469400000|2023-03-10 17:30:00|17750.1|17730.1|17760.9|17740.9|17762.6|17742.6|17736.6|17716.6|151
1678469700000|2023-03-10 17:35:00|17762.6|17742.6|17785.3|17765.3|17790.3|17770.3|17762.6|17742.6|342
1678470000000|2023-03-10 17:40:00|17783.6|17763.6|17768.6|17748.6|17783.6|17763.6|17764.3|17744.3|102
1678470300000|2023-03-10 17:45:00|17769.3|17749.3|17758.6|17738.6|17769.3|17749.3|17758.6|17738.6|25
1678470600000|2023-03-10 17:50:00|17756.1|17736.1|17763.6|17743.6|17763.6|17743.6|17756.1|17736.1|49
1678470900000|2023-03-10 17:55:00|17764.3|17744.3|17746.8|17726.8|17766.8|17746.8|17746.8|17726.8|73
1678471200000|2023-03-10 18:00:00|17749.3|17729.3|17749.3|17729.3|17759.3|17739.3|17749.3|17729.3|72
1678471500000|2023-03-10 18:05:00|17745.9|17725.9|17749.3|17729.3|17751.8|17731.8|17744.3|17724.3|46
1678471800000|2023-03-10 18:10:00|17747.6|17727.6|17716.8|17696.8|17747.6|17727.6|17714.3|17694.3|96
1678472100000|2023-03-10 18:15:00|17715.1|17695.1|17709.3|17689.3|17715.1|17695.1|17704.3|17684.3|67
1678472400000|2023-03-10 18:20:00|17707.6|17687.6|17699.3|17679.3|17707.6|17687.6|17691.8|17671.8|99
1678472700000|2023-03-10 18:25:00|17704.3|17684.3|17721|17701|17764.5|17744.5|17700.1|17680.1|341
1678698900000|2023-03-13 09:15:00|17697|17677|17794.5|17774.5|17797|17777|17693.8|17673.8|237
1678699200000|2023-03-13 09:20:00|17792|17772|17777|17757|17792|17772|17762|17742|45
1678699500000|2023-03-13 09:25:00|17778.6|17758.6|17709.5|17689.5|17779.5|17759.5|17709.5|17689.5|104
1678699800000|2023-03-13 09:30:00|17707|17687|17712|17692|17712|17692|17692|17672|61
1678700100000|2023-03-13 09:35:00|17708.6|17688.6|17711.1|17691.1|17714.5|17694.5|17697|17677|24
1678700400000|2023-03-13 09:40:00|17708.6|17688.6|17707|17687|17729.5|17709.5|17707|17687|33
1678700700000|2023-03-13 09:45:00|17708.6|17688.6|17724.5|17704.5|17724.5|17704.5|17708.6|17688.6|21
1678701000000|2023-03-13 09:50:00|17726.1|17706.1|17700.4|17680.4|17729.5|17709.5|17700.4|17680.4|19
1678701300000|2023-03-13 09:55:00|17695.4|17675.4|17689.5|17669.5|17697.8|17677.8|17687|17667|57
1678701600000|2023-03-13 10:00:00|17690.3|17670.3|17640.3|17620.3|17704.5|17684.5|17627.8|17607.8|111
1678701900000|2023-03-13 10:05:00|17638.7|17618.7|17627.8|17607.8|17647|17627|17625.3|17605.3|50
1678702200000|2023-03-13 10:10:00|17629.5|17609.5|17654.5|17634.5|17657|17637|17629.5|17609.5|38
1678702500000|2023-03-13 10:15:00|17652|17632|17649.4|17629.4|17671.9|17651.9|17644.4|17624.4|51
1678702800000|2023-03-13 10:20:00|17659.4|17639.4|17676.9|17656.9|17679.4|17659.4|17659.4|17639.4|19
1678703100000|2023-03-13 10:25:00|17679.4|17659.4|17702.8|17682.8|17702.8|17682.8|17679.4|17659.4|20
1678703400000|2023-03-13 10:30:00|17704.4|17684.4|17701.9|17681.9|17706.9|17686.9|17681.9|17661.9|30
1678703700000|2023-03-13 10:35:00|17699.4|17679.4|17696.9|17676.9|17711.9|17679.4|17651.9|17631.9|90
1678704000000|2023-03-13 10:40:00|17695.3|17675.3|17694.4|17674.4|17699.4|17679.4|17694.4|17674.4|23
1678704300000|2023-03-13 10:45:00|17696.9|17676.9|17691.8|17671.8|17711.9|17691.9|17672.7|17652.7|162
1678704600000|2023-03-13 10:50:00|17690.2|17670.2|17707.7|17687.7|17707.7|17687.7|17685.2|17665.2|22
1678704900000|2023-03-13 10:55:00|17705.2|17685.2|17707.6|17687.6|17712.6|17692.6|17705.2|17685.2|32
1678705200000|2023-03-13 11:00:00|17705.1|17685.1|17650.1|17630.1|17707.6|17687.6|17650.1|17630.1|46
1678705500000|2023-03-13 11:05:00|17651.8|17631.8|17656.8|17636.8|17666.8|17646.8|17637.6|17617.6|60
1678705800000|2023-03-13 11:10:00|17655.1|17635.1|17644.3|17624.3|17656.8|17636.8|17631|17608.4|54
1678706100000|2023-03-13 11:15:00|17651.8|17631.8|17647.5|17627.5|17662.5|17642.5|17639.2|17619.2|13
1678706400000|2023-03-13 11:20:00|17644.2|17624.2|17643.4|17623.4|17645|17625|17633.4|17613.4|12
1678706700000|2023-03-13 11:25:00|17641.7|17621.7|17660.9|17640.9|17664.2|17644.2|17632.6|17612.6|10
1678707000000|2023-03-13 11:30:00|17661.7|17641.7|17646.7|17626.7|17663.4|17643.4|17646.7|17626.7|11
1678707300000|2023-03-13 11:35:00|17648.3|17628.3|17662.6|17642.6|17671.7|17651.7|17648.3|17628.3|16
1678707600000|2023-03-13 11:40:00|17664.2|17644.2|17682.6|17662.6|17682.6|17662.6|17659.2|17639.2|48
1678707900000|2023-03-13 11:45:00|17681|17661|17677.6|17657.6|17687.6|17667.6|17657.6|17637.6|81
1678708200000|2023-03-13 11:50:00|17682.6|17662.6|17655.1|17635.1|17696|17676|17650.1|17630.1|56
1678708500000|2023-03-13 11:55:00|17656.7|17636.7|17590.1|17570.1|17656.7|17636.7|17574.4|17554.4|114
1678708800000|2023-03-13 12:00:00|17589.2|17569.2|17620.8|17600.8|17650.1|17630.1|17578.5|17558.5|182
1678709100000|2023-03-13 12:05:00|17617.6|17597.6|17635.1|17615.1|17678.3|17658.3|17610.1|17590.1|142
1678709400000|2023-03-13 12:10:00|17629.2|17609.2|17567.6|17547.6|17629.2|17609.2|17542.6|17522.6|189
1678709700000|2023-03-13 12:15:00|17566|17546|17414.3|17394.3|17566|17546|17394.3|17374.3|417
1678710000000|2023-03-13 12:20:00|17415.2|17395.2|17418.6|17398.6|17459.3|17439.3|17395.2|17375.2|293
1678710300000|2023-03-13 12:25:00|17416.1|17396.1|17338.6|17318.6|17438.6|17418.6|17320.4|17300.4|607
1678710600000|2023-03-13 12:30:00|17341.8|17321.8|17406.1|17386.1|17406.1|17386.1|17318.6|17298.6|293
1678710900000|2023-03-13 12:35:00|17401.1|17381.1|17504.3|17484.3|17520.9|17500.9|17392|17372|229
1678711200000|2023-03-13 12:40:00|17502.7|17482.7|17582.6|17562.6|17609.3|17589.3|17486.8|17466.8|324
1678711500000|2023-03-13 12:45:00|17583.4|17563.4|17570|17550|17679.2|17659.2|17555.9|17535.9|300
1678711800000|2023-03-13 12:50:00|17570.9|17550.9|17564.3|17544.3|17595.9|17575.9|17541.8|17521.8|132
1678712100000|2023-03-13 12:55:00|17566.8|17546.8|17571.8|17551.8|17579.3|17559.3|17544.3|17524.3|101
1678712400000|2023-03-13 13:00:00|17578.6|17538.6|17667.5|17647.5|17670|17650|17549.3|17529.3|237
1678712700000|2023-03-13 13:05:00|17669.1|17649.1|17672.5|17652.5|17679.1|17654.9|17633.4|17613.4|141
1678713000000|2023-03-13 13:10:00|17676.6|17656.6|17674.1|17654.1|17692.5|17672.5|17660|17640|150
1678713300000|2023-03-13 13:15:00|17675.8|17655.8|17767.2|17747.2|17767.2|17747.2|17675.8|17655.8|346
1678713600000|2023-03-13 13:20:00|17764.9|17744.9|17727.5|17707.5|17765.7|17745.7|17702.5|17682.5|192
1678713900000|2023-03-13 13:25:00|17725.9|17705.9|17724.1|17704.1|17751.6|17731.6|17716.8|17696.8|116
1678714200000|2023-03-13 13:30:00|17722.5|17702.5|17765.7|17745.7|17771.5|17751.5|17712.5|17692.5|195
1678714500000|2023-03-13 13:35:00|17764.8|17744.8|17745.7|17725.7|17775.7|17755.7|17728.4|17708.4|185
1678714800000|2023-03-13 13:40:00|17742.5|17722.5|17747.5|17727.5|17762.5|17742.5|17707.5|17687.5|103
1678715100000|2023-03-13 13:45:00|17745|17725|17681.8|17661.8|17745|17725|17676|17656|172
1678715400000|2023-03-13 13:50:00|17682.7|17662.7|17658.5|17638.5|17713.5|17693.5|17643.5|17623.5|136
1678715700000|2023-03-13 13:55:00|17656.9|17636.9|17625.1|17605.1|17656.9|17636.9|17621|17601|127
1678716000000|2023-03-13 14:00:00|17626.8|17606.8|17699.3|17679.3|17699.3|17679.3|17626.8|17606.8|202
1678716300000|2023-03-13 14:05:00|17700.9|17680.9|17773.4|17753.4|17773.4|17753.4|17674.3|17654.3|182
1678716600000|2023-03-13 14:10:00|17778.4|17758.4|17785|17765|17834.8|17814.8|17760|17740|322
1678716900000|2023-03-13 14:15:00|17786.6|17766.6|17801.6|17781.6|17813.4|17793.4|17786.6|17766.6|97
1678717200000|2023-03-13 14:20:00|17802.5|17782.5|17779.1|17759.1|17812.5|17792.5|17777.5|17757.5|136
1678717500000|2023-03-13 14:25:00|17777.5|17757.5|17767.5|17747.5|17786.6|17766.6|17751.7|17731.7|98
1678717800000|2023-03-13 14:30:00|17769.1|17749.1|17837.1|17817.1|17857.1|17837.1|17769.1|17749.1|211
1678718100000|2023-03-13 14:35:00|17838|17818|17788.2|17768.2|17843.9|17823.9|17778.2|17758.2|233
1678718400000|2023-03-13 14:40:00|17789.8|17769.8|17785.7|17765.7|17797.3|17777.3|17750.7|17730.7|100
1678718700000|2023-03-13 14:45:00|17787.3|17767.3|17728.2|17708.2|17801.4|17781.4|17724.9|17704.9|109
1678719000000|2023-03-13 14:50:00|17736.2|17716.2|17792.8|17772.8|17792.8|17772.8|17736.2|17716.2|121
1678719300000|2023-03-13 14:55:00|17795.3|17775.3|17943.5|17923.5|17982.5|17962.5|17791.2|17771.2|745
1678719600000|2023-03-13 15:00:00|17945.1|17925.1|17992.8|17972.8|18017.6|17997.6|17943.5|17923.5|607
1678719900000|2023-03-13 15:05:00|17996|17976|17948.5|17928.5|17997.6|17977.6|17923.5|17903.5|197
1678720200000|2023-03-13 15:10:00|17946.9|17926.9|17933.5|17913.5|17978.5|17958.5|17926.9|17906.9|150
1678720500000|2023-03-13 15:15:00|17936|17916|17946.9|17926.9|17958.5|17938.5|17926|17906|77
1678720800000|2023-03-13 15:20:00|17946|17926|17928.5|17908.5|17958.5|17938.5|17928.5|17908.5|80
1678721100000|2023-03-13 15:25:00|17926.9|17906.9|17953.5|17933.5|17954.2|17934.2|17926|17906|72
1678721400000|2023-03-13 15:30:00|17954.4|17934.4|17902|17882|17954.4|17934.4|17892|17872|554
1678721700000|2023-03-13 15:35:00|17903.7|17883.7|17884.5|17864.5|17907|17887|17872|17852|306
1678722000000|2023-03-13 15:40:00|17887|17867|17828.8|17808.8|17887|17867|17818.8|17798.8|293
1678722300000|2023-03-13 15:45:00|17830.4|17810.4|17841.3|17821.3|17843.8|17823.8|17809.7|17789.7|169
1678722600000|2023-03-13 15:50:00|17842.9|17822.9|17803.8|17783.8|17842.9|17822.9|17803.8|17783.8|100
1678722900000|2023-03-13 15:55:00|17805.4|17785.4|17843.8|17823.8|17844.5|17824.5|17796.3|17776.3|143
1678723200000|2023-03-13 16:00:00|17846.3|17826.3|17903.6|17883.6|17903.6|17883.6|17846.3|17826.3|299
1678723500000|2023-03-13 16:05:00|17905.2|17885.2|17947.9|17927.9|17947.9|17927.9|17905.2|17885.2|225
1678723800000|2023-03-13 16:10:00|17948.8|17928.8|17978.8|17958.8|17983.8|17963.8|17947.2|17927.2|150
1678724100000|2023-03-13 16:15:00|17980.4|17960.4|18017.7|17997.7|18047.7|18027.7|17978.8|17958.8|541
1678724400000|2023-03-13 16:20:00|18019.3|17999.3|18005.2|17985.2|18027.7|18007.7|17993.6|17973.6|323
1678724700000|2023-03-13 16:25:00|18006.8|17986.8|18018.4|17998.4|18043.4|18023.4|18006.8|17986.8|247
1678725000000|2023-03-13 16:30:00|18016.8|17996.8|18000.9|17980.9|18018.4|17998.4|17998.4|17978.4|96
1678725300000|2023-03-13 16:35:00|18002.5|17982.5|18003.4|17983.4|18008.4|17988.4|18000.9|17980.9|83
1678725600000|2023-03-13 16:40:00|18000.9|17980.9|18035.9|18015.9|18040|18020|17996.8|17976.8|107
1678725900000|2023-03-13 16:45:00|18033.4|18013.4|17953.4|17933.4|18037.5|18017.5|17953.4|17933.4|107
1678726200000|2023-03-13 16:50:00|17955|17935|17980.9|17960.9|17980.9|17960.9|17955|17935|83
1678726500000|2023-03-13 16:55:00|17982.5|17962.5|17948.4|17928.4|17997.5|17977.5|17944.3|17924.3|263
1678726800000|2023-03-13 17:00:00|17950|17930|17941.9|17921.9|17960.9|17940.9|17938.4|17918.4|118
1678727100000|2023-03-13 17:05:00|17941.1|17921.1|17933.4|17913.4|17950.9|17930.9|17912.5|17892.5|85
1678727400000|2023-03-13 17:10:00|17931.8|17911.8|17946.6|17926.6|17960|17940|17923.4|17903.4|102
1678727700000|2023-03-13 17:15:00|17947.5|17927.5|17913.4|17893.4|17948.4|17928.4|17911.8|17891.8|121
1678728000000|2023-03-13 17:20:00|17911.8|17891.8|17886.9|17866.9|17930.7|17910.7|17883.5|17863.5|1052
1678728300000|2023-03-13 17:25:00|17885.3|17865.3|17875.3|17855.3|17885.3|17865.3|17851|17831|261
1678698900000|2023-03-13 09:15:00|17697|17677|17794.5|17774.5|17797|17777|17693.8|17673.8|237
1678699200000|2023-03-13 09:20:00|17792|17772|17777|17757|17792|17772|17762|17742|45
1678699500000|2023-03-13 09:25:00|17778.6|17758.6|17709.5|17689.5|17779.5|17759.5|17709.5|17689.5|104
1678699800000|2023-03-13 09:30:00|17707|17687|17712|17692|17712|17692|17692|17672|61
1678700100000|2023-03-13 09:35:00|17708.6|17688.6|17711.1|17691.1|17714.5|17694.5|17697|17677|24
1678700400000|2023-03-13 09:40:00|17708.6|17688.6|17707|17687|17729.5|17709.5|17707|17687|33
1678700700000|2023-03-13 09:45:00|17708.6|17688.6|17724.5|17704.5|17724.5|17704.5|17708.6|17688.6|21
1678701000000|2023-03-13 09:50:00|17726.1|17706.1|17700.4|17680.4|17729.5|17709.5|17700.4|17680.4|19
1678701300000|2023-03-13 09:55:00|17695.4|17675.4|17689.5|17669.5|17697.8|17677.8|17687|17667|57
1678701600000|2023-03-13 10:00:00|17690.3|17670.3|17640.3|17620.3|17704.5|17684.5|17627.8|17607.8|111
1678701900000|2023-03-13 10:05:00|17638.7|17618.7|17627.8|17607.8|17647|17627|17625.3|17605.3|50
1678702200000|2023-03-13 10:10:00|17629.5|17609.5|17654.5|17634.5|17657|17637|17629.5|17609.5|38
1678702500000|2023-03-13 10:15:00|17652|17632|17649.4|17629.4|17671.9|17651.9|17644.4|17624.4|51
1678702800000|2023-03-13 10:20:00|17659.4|17639.4|17676.9|17656.9|17679.4|17659.4|17659.4|17639.4|19
1678703100000|2023-03-13 10:25:00|17679.4|17659.4|17702.8|17682.8|17702.8|17682.8|17679.4|17659.4|20
1678703400000|2023-03-13 10:30:00|17704.4|17684.4|17701.9|17681.9|17706.9|17686.9|17681.9|17661.9|30
1678703700000|2023-03-13 10:35:00|17699.4|17679.4|17696.9|17676.9|17711.9|17679.4|17651.9|17631.9|90
1678704000000|2023-03-13 10:40:00|17695.3|17675.3|17694.4|17674.4|17699.4|17679.4|17694.4|17674.4|23
1678704300000|2023-03-13 10:45:00|17696.9|17676.9|17691.8|17671.8|17711.9|17691.9|17672.7|17652.7|162
1678704600000|2023-03-13 10:50:00|17690.2|17670.2|17707.7|17687.7|17707.7|17687.7|17685.2|17665.2|22
1678704900000|2023-03-13 10:55:00|17705.2|17685.2|17707.6|17687.6|17712.6|17692.6|17705.2|17685.2|32
1678705200000|2023-03-13 11:00:00|17705.1|17685.1|17650.1|17630.1|17707.6|17687.6|17650.1|17630.1|46
1678705500000|2023-03-13 11:05:00|17651.8|17631.8|17656.8|17636.8|17666.8|17646.8|17637.6|17617.6|60
1678705800000|2023-03-13 11:10:00|17655.1|17635.1|17644.3|17624.3|17656.8|17636.8|17631|17608.4|54
1678706100000|2023-03-13 11:15:00|17651.8|17631.8|17647.5|17627.5|17662.5|17642.5|17639.2|17619.2|13
1678706400000|2023-03-13 11:20:00|17644.2|17624.2|17643.4|17623.4|17645|17625|17633.4|17613.4|12
1678706700000|2023-03-13 11:25:00|17641.7|17621.7|17660.9|17640.9|17664.2|17644.2|17632.6|17612.6|10
1678707000000|2023-03-13 11:30:00|17661.7|17641.7|17646.7|17626.7|17663.4|17643.4|17646.7|17626.7|11
1678707300000|2023-03-13 11:35:00|17648.3|17628.3|17662.6|17642.6|17671.7|17651.7|17648.3|17628.3|16
1678707600000|2023-03-13 11:40:00|17664.2|17644.2|17682.6|17662.6|17682.6|17662.6|17659.2|17639.2|48
1678707900000|2023-03-13 11:45:00|17681|17661|17677.6|17657.6|17687.6|17667.6|17657.6|17637.6|81
1678708200000|2023-03-13 11:50:00|17682.6|17662.6|17655.1|17635.1|17696|17676|17650.1|17630.1|56
1678708500000|2023-03-13 11:55:00|17656.7|17636.7|17590.1|17570.1|17656.7|17636.7|17574.4|17554.4|114
1678708800000|2023-03-13 12:00:00|17589.2|17569.2|17620.8|17600.8|17650.1|17630.1|17578.5|17558.5|182
1678709100000|2023-03-13 12:05:00|17617.6|17597.6|17635.1|17615.1|17678.3|17658.3|17610.1|17590.1|142
1678709400000|2023-03-13 12:10:00|17629.2|17609.2|17567.6|17547.6|17629.2|17609.2|17542.6|17522.6|189
1678709700000|2023-03-13 12:15:00|17566|17546|17414.3|17394.3|17566|17546|17394.3|17374.3|417
1678710000000|2023-03-13 12:20:00|17415.2|17395.2|17418.6|17398.6|17459.3|17439.3|17395.2|17375.2|293
1678710300000|2023-03-13 12:25:00|17416.1|17396.1|17338.6|17318.6|17438.6|17418.6|17320.4|17300.4|607
1678710600000|2023-03-13 12:30:00|17341.8|17321.8|17406.1|17386.1|17406.1|17386.1|17318.6|17298.6|293
1678710900000|2023-03-13 12:35:00|17401.1|17381.1|17504.3|17484.3|17520.9|17500.9|17392|17372|229
1678711200000|2023-03-13 12:40:00|17502.7|17482.7|17582.6|17562.6|17609.3|17589.3|17486.8|17466.8|324
1678711500000|2023-03-13 12:45:00|17583.4|17563.4|17570|17550|17679.2|17659.2|17555.9|17535.9|300
1678711800000|2023-03-13 12:50:00|17570.9|17550.9|17564.3|17544.3|17595.9|17575.9|17541.8|17521.8|132
1678712100000|2023-03-13 12:55:00|17566.8|17546.8|17571.8|17551.8|17579.3|17559.3|17544.3|17524.3|101
1678712400000|2023-03-13 13:00:00|17578.6|17538.6|17667.5|17647.5|17670|17650|17549.3|17529.3|237
1678712700000|2023-03-13 13:05:00|17669.1|17649.1|17672.5|17652.5|17679.1|17654.9|17633.4|17613.4|141
1678713000000|2023-03-13 13:10:00|17676.6|17656.6|17674.1|17654.1|17692.5|17672.5|17660|17640|150
1678713300000|2023-03-13 13:15:00|17675.8|17655.8|17767.2|17747.2|17767.2|17747.2|17675.8|17655.8|346
1678713600000|2023-03-13 13:20:00|17764.9|17744.9|17727.5|17707.5|17765.7|17745.7|17702.5|17682.5|192
1678713900000|2023-03-13 13:25:00|17725.9|17705.9|17724.1|17704.1|17751.6|17731.6|17716.8|17696.8|116
1678714200000|2023-03-13 13:30:00|17722.5|17702.5|17765.7|17745.7|17771.5|17751.5|17712.5|17692.5|195
1678714500000|2023-03-13 13:35:00|17764.8|17744.8|17745.7|17725.7|17775.7|17755.7|17728.4|17708.4|185
1678714800000|2023-03-13 13:40:00|17742.5|17722.5|17747.5|17727.5|17762.5|17742.5|17707.5|17687.5|103
1678715100000|2023-03-13 13:45:00|17745|17725|17681.8|17661.8|17745|17725|17676|17656|172
1678715400000|2023-03-13 13:50:00|17682.7|17662.7|17658.5|17638.5|17713.5|17693.5|17643.5|17623.5|136
1678715700000|2023-03-13 13:55:00|17656.9|17636.9|17625.1|17605.1|17656.9|17636.9|17621|17601|127
1678716000000|2023-03-13 14:00:00|17626.8|17606.8|17699.3|17679.3|17699.3|17679.3|17626.8|17606.8|202
1678716300000|2023-03-13 14:05:00|17700.9|17680.9|17773.4|17753.4|17773.4|17753.4|17674.3|17654.3|182
1678716600000|2023-03-13 14:10:00|17778.4|17758.4|17785|17765|17834.8|17814.8|17760|17740|322
1678716900000|2023-03-13 14:15:00|17786.6|17766.6|17801.6|17781.6|17813.4|17793.4|17786.6|17766.6|97
1678717200000|2023-03-13 14:20:00|17802.5|17782.5|17779.1|17759.1|17812.5|17792.5|17777.5|17757.5|136
1678717500000|2023-03-13 14:25:00|17777.5|17757.5|17767.5|17747.5|17786.6|17766.6|17751.7|17731.7|98
1678717800000|2023-03-13 14:30:00|17769.1|17749.1|17837.1|17817.1|17857.1|17837.1|17769.1|17749.1|211
1678718100000|2023-03-13 14:35:00|17838|17818|17788.2|17768.2|17843.9|17823.9|17778.2|17758.2|233
1678718400000|2023-03-13 14:40:00|17789.8|17769.8|17785.7|17765.7|17797.3|17777.3|17750.7|17730.7|100
1678718700000|2023-03-13 14:45:00|17787.3|17767.3|17728.2|17708.2|17801.4|17781.4|17724.9|17704.9|109
1678719000000|2023-03-13 14:50:00|17736.2|17716.2|17792.8|17772.8|17792.8|17772.8|17736.2|17716.2|121
1678719300000|2023-03-13 14:55:00|17795.3|17775.3|17943.5|17923.5|17982.5|17962.5|17791.2|17771.2|745
1678719600000|2023-03-13 15:00:00|17945.1|17925.1|17992.8|17972.8|18017.6|17997.6|17943.5|17923.5|607
1678719900000|2023-03-13 15:05:00|17996|17976|17948.5|17928.5|17997.6|17977.6|17923.5|17903.5|197
1678720200000|2023-03-13 15:10:00|17946.9|17926.9|17933.5|17913.5|17978.5|17958.5|17926.9|17906.9|150
1678720500000|2023-03-13 15:15:00|17936|17916|17946.9|17926.9|17958.5|17938.5|17926|17906|77
1678720800000|2023-03-13 15:20:00|17946|17926|17928.5|17908.5|17958.5|17938.5|17928.5|17908.5|80
1678721100000|2023-03-13 15:25:00|17926.9|17906.9|17953.5|17933.5|17954.2|17934.2|17926|17906|72
1678721400000|2023-03-13 15:30:00|17954.4|17934.4|17902|17882|17954.4|17934.4|17892|17872|554
1678721700000|2023-03-13 15:35:00|17903.7|17883.7|17884.5|17864.5|17907|17887|17872|17852|306
1678722000000|2023-03-13 15:40:00|17887|17867|17828.8|17808.8|17887|17867|17818.8|17798.8|293
1678722300000|2023-03-13 15:45:00|17830.4|17810.4|17841.3|17821.3|17843.8|17823.8|17809.7|17789.7|169
1678722600000|2023-03-13 15:50:00|17842.9|17822.9|17803.8|17783.8|17842.9|17822.9|17803.8|17783.8|100
1678722900000|2023-03-13 15:55:00|17805.4|17785.4|17843.8|17823.8|17844.5|17824.5|17796.3|17776.3|143
1678723200000|2023-03-13 16:00:00|17846.3|17826.3|17903.6|17883.6|17903.6|17883.6|17846.3|17826.3|299
1678723500000|2023-03-13 16:05:00|17905.2|17885.2|17947.9|17927.9|17947.9|17927.9|17905.2|17885.2|225
1678723800000|2023-03-13 16:10:00|17948.8|17928.8|17978.8|17958.8|17983.8|17963.8|17947.2|17927.2|150
1678724100000|2023-03-13 16:15:00|17980.4|17960.4|18017.7|17997.7|18047.7|18027.7|17978.8|17958.8|541
1678724400000|2023-03-13 16:20:00|18019.3|17999.3|18005.2|17985.2|18027.7|18007.7|17993.6|17973.6|323
1678724700000|2023-03-13 16:25:00|18006.8|17986.8|18018.4|17998.4|18043.4|18023.4|18006.8|17986.8|247
1678725000000|2023-03-13 16:30:00|18016.8|17996.8|18000.9|17980.9|18018.4|17998.4|17998.4|17978.4|96
1678725300000|2023-03-13 16:35:00|18002.5|17982.5|18003.4|17983.4|18008.4|17988.4|18000.9|17980.9|83
1678725600000|2023-03-13 16:40:00|18000.9|17980.9|18035.9|18015.9|18040|18020|17996.8|17976.8|107
1678725900000|2023-03-13 16:45:00|18033.4|18013.4|17953.4|17933.4|18037.5|18017.5|17953.4|17933.4|107
1678726200000|2023-03-13 16:50:00|17955|17935|17980.9|17960.9|17980.9|17960.9|17955|17935|83
1678726500000|2023-03-13 16:55:00|17982.5|17962.5|17948.4|17928.4|17997.5|17977.5|17944.3|17924.3|263
1678726800000|2023-03-13 17:00:00|17950|17930|17941.9|17921.9|17960.9|17940.9|17938.4|17918.4|118
1678727100000|2023-03-13 17:05:00|17941.1|17921.1|17933.4|17913.4|17950.9|17930.9|17912.5|17892.5|85
1678727400000|2023-03-13 17:10:00|17931.8|17911.8|17946.6|17926.6|17960|17940|17923.4|17903.4|102
1678727700000|2023-03-13 17:15:00|17947.5|17927.5|17913.4|17893.4|17948.4|17928.4|17911.8|17891.8|121
1678728000000|2023-03-13 17:20:00|17911.8|17891.8|17886.9|17866.9|17930.7|17910.7|17883.5|17863.5|1052
1678728300000|2023-03-13 17:25:00|17885.3|17865.3|17875.3|17855.3|17885.3|17865.3|17851|17831|261
1678785300000|2023-03-14 09:15:00|17804.3|17784.3|17770.9|17750.9|17804.3|17784.3|17755|17735|136
1678785600000|2023-03-14 09:20:00|17768.4|17748.4|17763.4|17743.4|17769.9|17749.9|17735.9|17715.9|58
1678785900000|2023-03-14 09:25:00|17765.9|17745.9|17759.9|17739.9|17774.9|17754.9|17759.9|17739.9|14
1678786200000|2023-03-14 09:30:00|17757.4|17737.4|17758.4|17738.4|17759|17739|17733.4|17713.4|38
1678786500000|2023-03-14 09:35:00|17760.9|17740.9|17765.8|17745.8|17773.4|17753.4|17755.9|17735.9|22
1678786800000|2023-03-14 09:40:00|17770.8|17750.8|17754.3|17734.3|17773.3|17753.3|17754.3|17734.3|21
1678787100000|2023-03-14 09:45:00|17750.8|17730.8|17758.3|17738.3|17765.8|17745.8|17743.3|17719.3|8
1678787400000|2023-03-14 09:50:00|17760.8|17740.8|17756.8|17736.8|17760.8|17740.8|17752.7|17732.7|1
1678787700000|2023-03-14 09:55:00|17754.3|17734.3|17787.4|17767.4|17792.4|17772.4|17750.8|17730.8|44
1678788000000|2023-03-14 10:00:00|17789.9|17769.9|17822.4|17802.4|17824.9|17804.9|17787.4|17767.4|34
1678788300000|2023-03-14 10:05:00|17824.9|17804.9|17845.8|17825.8|17854.9|17834.9|17824.9|17804.9|20
1678788600000|2023-03-14 10:10:00|17844.9|17824.9|17822.4|17802.4|17847.4|17827.4|17820.8|17800.8|15
1678788900000|2023-03-14 10:15:00|17824.9|17804.9|17822.4|17802.4|17829.9|17809.9|17812.4|17792.4|8
1678789200000|2023-03-14 10:20:00|17824.9|17804.9|17833.9|17813.9|17833.9|17813.9|17812.4|17792.4|23
1678789500000|2023-03-14 10:25:00|17835.8|17815.8|17826.4|17806.4|17838.9|17818.9|17826.4|17806.4|6
1678789800000|2023-03-14 10:30:00|17825.5|17805.5|17841.4|17821.4|17841.4|17821.4|17809.9|17789.9|17
1678790100000|2023-03-14 10:35:00|17842.4|17822.4|17833.9|17813.9|17846.4|17826.4|17833.9|17813.9|4
1678790400000|2023-03-14 10:40:00|17832.4|17812.4|17841.4|17821.4|17841.4|17821.4|17821.4|17801.4|28
1678790700000|2023-03-14 10:45:00|17838.9|17818.9|17841.4|17821.4|17843.9|17823.9|17838.9|17818.9|23
1678791000000|2023-03-14 10:50:00|17836.4|17816.4|17848.9|17828.9|17853.9|17833.9|17836.4|17816.4|4
1678791300000|2023-03-14 10:55:00|17850.5|17830.5|17848.9|17828.9|17853.9|17833.9|17848.9|17828.9|7
1678791600000|2023-03-14 11:00:00|17850.5|17830.5|17861.4|17841.4|17861.4|17841.4|17848.9|17828.9|23
1678791900000|2023-03-14 11:05:00|17859.5|17839.5|17858.9|17838.9|17859.5|17839.5|17848.9|17828.9|32
1678792200000|2023-03-14 11:10:00|17857.3|17837.3|17858.9|17838.9|17861.4|17841.4|17853.9|17833.9|13
1678792500000|2023-03-14 11:15:00|17854.8|17834.8|17829.8|17809.8|17866.4|17846.4|17829.8|17809.8|30
1678792800000|2023-03-14 11:20:00|17827.3|17807.3|17803.9|17783.9|17833.2|17807.3|17803.9|17783.9|30
1678793100000|2023-03-14 11:25:00|17807|17787|17838.2|17818.2|17856.4|17836.4|17807|17787|35
1678793400000|2023-03-14 11:30:00|17834.8|17814.8|17833.9|17813.9|17838.9|17818.9|17828.9|17808.9|26
1678793700000|2023-03-14 11:35:00|17834.8|17814.8|17869.5|17849.5|17869.5|17849.5|17834.8|17814.8|69
1678794000000|2023-03-14 11:40:00|17870.4|17850.4|17871.4|17851.4|17872.9|17852.9|17861.4|17841.4|40
1678794300000|2023-03-14 11:45:00|17872.9|17852.9|17848.8|17828.8|17873.9|17853.9|17848.8|17828.8|51
1678794600000|2023-03-14 11:50:00|17843.8|17823.8|17805.7|17785.7|17848.8|17828.8|17805.7|17785.7|28
1678794900000|2023-03-14 11:55:00|17803.8|17783.8|17765.7|17745.7|17803.8|17783.8|17764.8|17744.8|52
1678795200000|2023-03-14 12:00:00|17767.3|17747.3|17770.7|17750.7|17825.7|17805.7|17756|17736|98
1678795500000|2023-03-14 12:05:00|17766.6|17746.6|17711.9|17691.9|17766.6|17746.6|17688.7|17666|332
1678795800000|2023-03-14 12:10:00|17714.4|17694.4|17649.4|17629.4|17736.9|17716.9|17644.4|17624.4|255
1678796100000|2023-03-14 12:15:00|17647.8|17627.8|17639.4|17619.4|17651.9|17631.9|17639.4|17619.4|69
1678796400000|2023-03-14 12:20:00|17642.5|17622.5|17655.3|17635.3|17669.4|17649.4|17642.5|17622.5|72
1678796700000|2023-03-14 12:25:00|17658.4|17638.4|17736.6|17716.6|17768.5|17745|17646.9|17626.9|123
1678797000000|2023-03-14 12:30:00|17735|17715|17770.9|17750.9|17781.6|17761.6|17693.4|17673.4|287
1678797300000|2023-03-14 12:35:00|17767.8|17747.8|17745|17725|17767.8|17747.8|17733.4|17713.4|65
1678797600000|2023-03-14 12:40:00|17747.5|17727.5|17750.9|17730.9|17767.2|17747.2|17738.4|17718.4|84
1678797900000|2023-03-14 12:45:00|17747.5|17727.5|17755.6|17735.6|17777.5|17757.5|17747.5|17727.5|96
1678798200000|2023-03-14 12:50:00|17756.6|17736.6|17843.5|17803.5|17843.5|17811|17755.9|17735.9|253
1678798500000|2023-03-14 12:55:00|17838.5|17818.5|17833.8|17813.8|17864.4|17844.4|17831.3|17811.3|71
1678798800000|2023-03-14 13:00:00|17836.9|17816.9|17765.3|17745.3|17836.9|17816.9|17763.8|17743.8|103
1678799100000|2023-03-14 13:05:00|17766.9|17746.9|17706.3|17686.3|17766.9|17746.9|17701.3|17681.3|90
1678799400000|2023-03-14 13:10:00|17708.8|17688.8|17746.2|17726.2|17752.8|17732.8|17700.6|17680.6|101
1678799700000|2023-03-14 13:15:00|17743.7|17723.7|17748.7|17728.7|17778.7|17758.7|17743.7|17723.7|56
1678800000000|2023-03-14 13:20:00|17745.6|17725.6|17712.2|17692.2|17746.2|17726.2|17708.1|17688.1|108
1678800300000|2023-03-14 13:25:00|17713.1|17693.1|17659|17639|17730.6|17710.6|17659|17639|108
1678800600000|2023-03-14 13:30:00|17658.1|17638.1|17605.9|17585.9|17674|17654|17603.4|17583.4|212
1678800900000|2023-03-14 13:35:00|17604.9|17584.9|17584|17564|17619|17599|17579.9|17559.9|259
1678801200000|2023-03-14 13:40:00|17589.9|17569.9|17579.3|17559.3|17642.4|17622.4|17561.2|17541.2|388
1678801500000|2023-03-14 13:45:00|17577.7|17557.7|17500.5|17480.5|17577.7|17557.7|17498.9|17478.9|397
1678801800000|2023-03-14 13:50:00|17498.9|17478.9|17541.1|17521.1|17556.2|17536.2|17496.4|17476.4|225
1678802100000|2023-03-14 13:55:00|17542.1|17522.1|17622.7|17602.7|17624.3|17604.3|17541.1|17521.1|247
1678802400000|2023-03-14 14:00:00|17621.8|17601.8|17645.2|17625.2|17645.2|17625.2|17593.6|17573.6|80
1678802700000|2023-03-14 14:05:00|17646.8|17626.8|17639.3|17619.3|17660.8|17640.8|17601.1|17579.3|150
1678803000000|2023-03-14 14:10:00|17641.1|17621.1|17654.3|17634.3|17655.8|17635.8|17636.8|17616.8|107
1678803300000|2023-03-14 14:15:00|17651.1|17631.1|17594.3|17574.3|17666.8|17643.3|17590.2|17570.2|112
1678803600000|2023-03-14 14:20:00|17595.2|17575.2|17641.8|17621.8|17649.3|17629.3|17595.2|17575.2|48
1678803900000|2023-03-14 14:25:00|17639.3|17619.3|17588.6|17568.6|17639.3|17619.3|17563.6|17543.6|100
1678804200000|2023-03-14 14:30:00|17591.1|17571.1|17576.1|17556.1|17605.2|17585.2|17537|17517|124
1678804500000|2023-03-14 14:35:00|17574.5|17554.5|17597|17577|17635.2|17615.2|17566.1|17546.1|79
1678804800000|2023-03-14 14:40:00|17603.6|17583.6|17596.1|17576.1|17620.2|17600.2|17596.1|17576.1|59
1678805100000|2023-03-14 14:45:00|17597.7|17577.7|17601.1|17581.1|17608.6|17588.6|17581.1|17561.1|104
1678805400000|2023-03-14 14:50:00|17602|17582|17621.7|17601.7|17642.4|17622.4|17579.5|17559.5|200
1678805700000|2023-03-14 14:55:00|17624.2|17604.2|17642.4|17622.4|17663|17643|17620.2|17600.2|103
1678806000000|2023-03-14 15:00:00|17644.9|17624.9|17633.3|17613.3|17650.5|17630.5|17604.2|17584.2|129
1678806300000|2023-03-14 15:05:00|17636.7|17616.7|17667.3|17647.3|17679.8|17659.8|17606.7|17586.7|140
1678806600000|2023-03-14 15:10:00|17666.4|17646.4|17681.4|17661.4|17708|17688|17649.8|17629.8|129
1678806900000|2023-03-14 15:15:00|17680.5|17660.5|17695.5|17675.5|17718|17698|17674.8|17654.8|138
1678807200000|2023-03-14 15:20:00|17693|17673|17648.3|17628.3|17738|17718|17648.3|17628.3|148
1678807500000|2023-03-14 15:25:00|17649.8|17629.8|17622.3|17602.3|17649.8|17629.8|17603|17583|97
1678807800000|2023-03-14 15:30:00|17616.4|17596.4|17626.4|17606.4|17665.5|17645.5|17609.8|17589.8|132
1678808100000|2023-03-14 15:35:00|17627.3|17607.3|17627.3|17607.3|17647.3|17627.3|17587.3|17567.3|114
1678808400000|2023-03-14 15:40:00|17630.4|17610.4|17631.4|17611.4|17649.8|17629.8|17619.8|17599.8|70
1678808700000|2023-03-14 15:45:00|17637.3|17617.3|17667.9|17647.9|17670.4|17650.4|17625.7|17605.7|104
1678809000000|2023-03-14 15:50:00|17666.4|17646.4|17653.9|17633.9|17666.4|17646.4|17632.3|17612.3|83
1678809300000|2023-03-14 15:55:00|17650.7|17630.7|17633.5|17613.5|17650.7|17630.7|17626|17606|299
1678809600000|2023-03-14 16:00:00|17628.5|17608.5|17616|17596|17628.5|17608.5|17592|17572|130
1678809900000|2023-03-14 16:05:00|17617.6|17597.6|17611|17591|17623.5|17603.5|17596|17576|59
1678810200000|2023-03-14 16:10:00|17612.6|17592.6|17616|17596|17627.6|17607.6|17603.5|17583.5|72
1678810500000|2023-03-14 16:15:00|17618.5|17598.5|17596|17576|17618.5|17598.5|17586|17566|56
1678810800000|2023-03-14 16:20:00|17594.4|17574.4|17584.1|17564.1|17604.1|17584.1|17576.6|17556.6|283
1678811100000|2023-03-14 16:25:00|17580.1|17560.1|17551|17531|17586|17566|17546.9|17526.9|174
1678811400000|2023-03-14 16:30:00|17548.5|17528.5|17568.5|17548.5|17576|17556|17542.9|17522.9|55
1678811700000|2023-03-14 16:35:00|17564.4|17544.4|17571.9|17551.9|17571.9|17551.9|17542.9|17522.9|83
1678812000000|2023-03-14 16:40:00|17573.5|17553.5|17568.5|17548.5|17576|17556|17564.4|17544.4|74
1678812300000|2023-03-14 16:45:00|17566.9|17546.9|17566|17546|17568.5|17548.5|17556|17536|59
1678812600000|2023-03-14 16:50:00|17568.5|17548.5|17584.1|17564.1|17584.1|17564.1|17566|17546|34
1678812900000|2023-03-14 16:55:00|17582.5|17562.5|17548.5|17528.5|17582.5|17562.5|17546.3|17526.3|71
1678813200000|2023-03-14 17:00:00|17546|17526|17576|17556|17579.1|17559.1|17544.4|17524.4|46
1678813500000|2023-03-14 17:05:00|17577.5|17557.5|17566|17546|17577.5|17557.5|17566|17546|39
1678813800000|2023-03-14 17:10:00|17558.5|17538.5|17546.9|17526.9|17561|17541|17542.8|17522.8|79
1678814100000|2023-03-14 17:15:00|17548.5|17528.5|17568.5|17528.5|17568.5|17546|17541.9|17521.9|194
1678814400000|2023-03-14 17:20:00|17553.5|17533.5|17511.9|17491.9|17553.5|17533.5|17511.3|17491.3|808
1678814700000|2023-03-14 17:25:00|17512.8|17492.8|17547.8|17527.8|17547.8|17527.8|17502.8|17482.8|254
1678871700000|2023-03-15 09:15:00|17417|17397|17471.6|17431.6|17471.6|17449.1|17391|17371|221
1678872000000|2023-03-15 09:20:00|17464.1|17444.1|17374.1|17354.1|17467.6|17447.6|17372.6|17352.6|135
1678872300000|2023-03-15 09:25:00|17372.6|17352.6|17291.4|17271.4|17387|17367|17282.4|17262.4|293
1678872600000|2023-03-15 09:30:00|17293.9|17273.9|17289.5|17269.5|17303.9|17283.9|17285.5|17265.5|158
1678872900000|2023-03-15 09:35:00|17288|17268|17323.5|17303.5|17323.5|17303.5|17274.5|17245.5|132
1678873200000|2023-03-15 09:40:00|17324.5|17304.5|17312|17292|17344.5|17324.5|17310.4|17290.4|98
1678873500000|2023-03-15 09:45:00|17307|17287|17317|17297|17321.6|17297|17295.4|17261.6|58
1678873800000|2023-03-15 09:50:00|17319.5|17299.5|17327|17307|17334.5|17314.5|17294.5|17274.5|70
1678874100000|2023-03-15 09:55:00|17328.5|17308.5|17347|17327|17347|17327|17328.5|17308.5|38
1678874400000|2023-03-15 10:00:00|17348.9|17328.9|17317|17297|17352|17332|17317|17297|24
1678874700000|2023-03-15 10:05:00|17319.5|17299.5|17267|17247|17319.5|17299.5|17265|17245|101
1678875000000|2023-03-15 10:10:00|17272|17252|17265.4|17245.4|17282|17262|17262.9|17242.9|52
1678875300000|2023-03-15 10:15:00|17261.4|17241.4|17249.4|17229.4|17261.4|17241.4|17247.9|17227.9|103
1678875600000|2023-03-15 10:20:00|17251.9|17231.9|17262.9|17242.9|17283.5|17263.5|17251.9|17231.9|29
1678875900000|2023-03-15 10:25:00|17261.4|17241.4|17249.4|17229.4|17261.4|17241.4|17249.4|17229.4|56
1678876200000|2023-03-15 10:30:00|17246.9|17226.9|17245.4|17225.4|17256.9|17236.9|17245.4|17225.4|20
1678876500000|2023-03-15 10:35:00|17244.4|17224.4|17234.4|17214.4|17246.9|17226.9|17212.9|17192.9|147
1678876800000|2023-03-15 10:40:00|17236|17216|17221.9|17201.9|17236.9|17216.9|17220.4|17200.4|36
1678877100000|2023-03-15 10:45:00|17219.4|17199.4|17199.4|17179.4|17219.4|17199.4|17191.9|17171.9|213
1678877400000|2023-03-15 10:50:00|17196.9|17176.9|17190.4|17170.4|17202.9|17182.9|17190.4|17170.4|124
1678877700000|2023-03-15 10:55:00|17166.9|17146.9|17211.9|17191.9|17211.9|17191.9|17147.3|17127.3|355
1678878000000|2023-03-15 11:00:00|17214.4|17194.4|17215.4|17195.4|17221.9|17201.9|17199.4|17179.4|69
1678878300000|2023-03-15 11:05:00|17214.4|17194.4|17176.9|17156.9|17214.4|17194.4|17164.4|17144.4|81
1678878600000|2023-03-15 11:10:00|17174.4|17154.4|17156.9|17136.9|17174.4|17154.4|17154.4|17134.4|51
1678878900000|2023-03-15 11:15:00|17154.4|17134.4|17156.9|17136.9|17161.9|17141.9|17154.4|17134.4|80
1678879200000|2023-03-15 11:20:00|17161.9|17141.9|17177.9|17157.9|17181.9|17161.9|17161.9|17141.9|54
1678879500000|2023-03-15 11:25:00|17180.9|17160.9|17214.9|17194.9|17214.9|17194.9|17177.9|17157.9|83
1678879800000|2023-03-15 11:30:00|17213.4|17193.4|17211.9|17191.9|17216.9|17196.9|17201.9|17181.9|35
1678880100000|2023-03-15 11:35:00|17210.4|17190.4|17171.3|17151.3|17211.9|17191.9|17168.8|17148.8|110
1678880400000|2023-03-15 11:40:00|17168.8|17148.8|17176.3|17156.3|17176.3|17156.3|17151.3|17131.3|176
1678880700000|2023-03-15 11:45:00|17177.8|17157.8|17156.3|17136.3|17178.8|17158.8|17151.3|17131.3|27
1678881000000|2023-03-15 11:50:00|17158.8|17138.8|17168.8|17148.8|17183.8|17163.8|17158.8|17138.8|76
1678881300000|2023-03-15 11:55:00|17165.7|17145.7|17200.3|17180.3|17200.3|17180.3|17144.8|17124.8|87
1678881600000|2023-03-15 12:00:00|17198.8|17178.8|17171.7|17151.7|17202.8|17182.8|17164.8|17144.8|174
1678881900000|2023-03-15 12:05:00|17170.7|17150.7|17188.8|17168.8|17188.8|17168.8|17141.3|17121.3|227
1678882200000|2023-03-15 12:10:00|17190.3|17170.3|17218.8|17198.8|17228.8|17208.8|17188.8|17168.8|132
1678882500000|2023-03-15 12:15:00|17221.8|17201.8|17183.8|17163.8|17223.8|17203.8|17183.8|17163.8|121
1678882800000|2023-03-15 12:20:00|17181.3|17161.3|17163.8|17143.8|17183.8|17163.8|17161.3|17141.3|75
1678883100000|2023-03-15 12:25:00|17159.8|17139.8|17118.8|17098.8|17159.8|17139.8|17117.2|17097.2|216
1678883400000|2023-03-15 12:30:00|17121.3|17101.3|17114.7|17094.7|17128.8|17108.8|17111.3|17091.3|291
1678883700000|2023-03-15 12:35:00|17113.8|17093.8|17131.3|17111.3|17131.3|17111.3|17098.2|17078.2|462
1678884000000|2023-03-15 12:40:00|17133.2|17113.2|17161.3|17141.3|17183.8|17163.8|17133.2|17113.2|189
1678884300000|2023-03-15 12:45:00|17159.7|17139.7|17136.3|17116.3|17159.7|17139.7|17106.3|17086.3|117
1678884600000|2023-03-15 12:50:00|17134.7|17114.7|17148.8|17128.8|17166.3|17146.3|17134.7|17114.7|146
1678884900000|2023-03-15 12:55:00|17159.3|17139.3|17164.3|17144.3|17170.3|17150.3|17148.8|17128.8|178
1678885200000|2023-03-15 13:00:00|17160.3|17140.3|17166.8|17146.8|17171.2|17151.2|17133.2|17113.2|254
1678885500000|2023-03-15 13:05:00|17167.8|17147.8|17180.3|17160.3|17210.3|17190.3|17165.3|17145.3|166
1678885800000|2023-03-15 13:10:00|17177.2|17157.2|17221.2|17201.2|17221.2|17201.2|17169.7|17149.7|52
1678886100000|2023-03-15 13:15:00|17223.7|17203.7|17216.2|17196.2|17229.7|17209.7|17191.2|17171.2|96
1678886400000|2023-03-15 13:20:00|17217.8|17197.8|17231.2|17211.2|17256.2|17236.2|17209.7|17189.7|110
1678886700000|2023-03-15 13:25:00|17232.8|17212.8|17164.7|17144.7|17233.7|17213.7|17164.7|17144.7|119
1678887000000|2023-03-15 13:30:00|17163.2|17143.2|17108.2|17088.2|17163.2|17143.2|17108.2|17088.2|319
1678887300000|2023-03-15 13:35:00|17105.7|17085.7|17153.7|17133.7|17156.2|17136.2|17103.2|17083.2|249
1678887600000|2023-03-15 13:40:00|17152.2|17132.2|17290.2|17270.2|17290.8|17270.8|17136.2|17116.2|276
1678887900000|2023-03-15 13:45:00|17291.8|17271.8|17191.2|17171.2|17294.3|17274.3|17183.7|17163.7|223
1678888200000|2023-03-15 13:50:00|17188.7|17168.7|17230.7|17210.7|17241.2|17221.2|17163.7|17143.7|210
1678888500000|2023-03-15 13:55:00|17229.7|17209.7|17183.7|17163.7|17229.7|17209.7|17183.7|17163.7|130
1678888800000|2023-03-15 14:00:00|17184.7|17164.7|17258.7|17238.7|17258.7|17238.7|17163.7|17143.7|236
1678889100000|2023-03-15 14:05:00|17260.2|17240.2|17258.7|17238.7|17280.2|17260.2|17236.2|17216.2|240
1678889400000|2023-03-15 14:10:00|17259.7|17239.7|17258.7|17238.7|17268.1|17248.1|17223.7|17203.7|247
1678889700000|2023-03-15 14:15:00|17259.7|17239.7|17207.7|17187.7|17264.2|17244.2|17204.7|17184.7|130
1678890000000|2023-03-15 14:20:00|17208.7|17188.7|17207.2|17187.2|17226.2|17206.2|17205.6|17185.6|54
1678890300000|2023-03-15 14:25:00|17205.6|17185.6|17254.7|17234.7|17255.2|17235.2|17202.2|17182.2|102
1678890600000|2023-03-15 14:30:00|17252.2|17232.2|17219.7|17199.7|17252.2|17232.2|17216.2|17196.2|50
1678890900000|2023-03-15 14:35:00|17215.6|17195.6|17198.7|17178.7|17215.6|17195.6|17178.7|17158.7|87
1678891200000|2023-03-15 14:40:00|17197.7|17177.7|17186.2|17166.2|17197.7|17177.7|17186.2|17166.2|61
1678891500000|2023-03-15 14:45:00|17184.6|17164.6|17166.2|17146.2|17184.6|17164.6|17143.1|17123.1|134
1678891800000|2023-03-15 14:50:00|17164.6|17144.6|17153.7|17133.7|17164.6|17144.6|17146.2|17126.2|106
1678892100000|2023-03-15 14:55:00|17155.2|17135.2|17204.2|17184.2|17243.2|17223.2|17149.6|17129.6|190
1678892400000|2023-03-15 15:00:00|17205.7|17185.7|17261.7|17241.7|17264.2|17244.2|17196.2|17176.2|154
1678892700000|2023-03-15 15:05:00|17260.2|17240.2|17304.2|17284.2|17372.7|17352.7|17257.7|17237.7|298
1678893000000|2023-03-15 15:10:00|17301.7|17281.7|17335.7|17315.7|17341.7|17321.7|17285.2|17265.2|106
1678893300000|2023-03-15 15:15:00|17338.2|17318.2|17277.1|17257.1|17356.7|17336.7|17277.1|17257.1|154
1678893600000|2023-03-15 15:20:00|17275.2|17255.2|17243.6|17223.6|17291.1|17271.1|17243.6|17223.6|113
1678893900000|2023-03-15 15:25:00|17244.6|17224.6|17248.6|17228.6|17248.6|17228.6|17223.6|17203.6|108
1678894200000|2023-03-15 15:30:00|17246.1|17226.1|17243.6|17223.6|17246.1|17226.1|17228.6|17208.6|74
1678894500000|2023-03-15 15:35:00|17246.1|17226.1|17213.6|17193.6|17246.1|17226.1|17213.6|17193.6|107
1678894800000|2023-03-15 15:40:00|17210.6|17190.6|17213.6|17193.6|17218.6|17198.6|17203.1|17183.1|92
1678895100000|2023-03-15 15:45:00|17212.1|17192.1|17243.6|17223.6|17247.6|17227.6|17208.6|17188.6|62
1678895400000|2023-03-15 15:50:00|17246.7|17226.7|17217.6|17197.6|17258.6|17238.6|17217.6|17197.6|84
1678895700000|2023-03-15 15:55:00|17218.6|17198.6|17213.6|17193.6|17219.6|17199.6|17198.6|17178.6|172
1678896000000|2023-03-15 16:00:00|17216.7|17196.7|17267.6|17247.6|17267.6|17247.6|17216.7|17196.7|190
1678896300000|2023-03-15 16:05:00|17264.6|17244.6|17253.6|17233.6|17268.6|17248.6|17235.1|17215.1|146
1678896600000|2023-03-15 16:10:00|17259|17219|17258.6|17238.6|17259|17238.6|17223.6|17203.6|113
1678896900000|2023-03-15 16:15:00|17263.6|17243.6|17224.1|17204.1|17291.6|17271.6|17224.1|17204.1|213
1678897200000|2023-03-15 16:20:00|17225.7|17205.7|17222.7|17202.7|17259.1|17239.1|17198.6|17178.6|367
1678897500000|2023-03-15 16:25:00|17227.6|17207.6|17202.1|17182.1|17227.6|17207.6|17197.1|17177.1|103
1678897800000|2023-03-15 16:30:00|17200.5|17180.5|17243.6|17223.6|17245.1|17225.1|17197.1|17177.1|119
1678898100000|2023-03-15 16:35:00|17242.6|17222.6|17211.1|17191.1|17242.6|17222.6|17203.6|17183.6|86
1678898400000|2023-03-15 16:40:00|17208.6|17188.6|17221.6|17201.6|17226.6|17206.6|17197.1|17177.1|104
1678898700000|2023-03-15 16:45:00|17220.1|17200.1|17201.1|17181.1|17221.6|17201.6|17193.6|17173.6|111
1678899000000|2023-03-15 16:50:00|17199.5|17179.5|17293.7|17273.7|17303.2|17283.2|17193.6|17173.6|546
1678899300000|2023-03-15 16:55:00|17287.7|17267.7|17269.7|17249.7|17300.7|17280.7|17265.7|17245.7|161
1678899600000|2023-03-15 17:00:00|17270.7|17250.7|17296.7|17276.7|17299.7|17279.7|17265.7|17245.7|196
1678899900000|2023-03-15 17:05:00|17299.7|17279.7|17312.7|17292.7|17332.7|17312.7|17295.2|17275.2|219
1678900200000|2023-03-15 17:10:00|17311.7|17291.7|17255.2|17235.2|17312.7|17292.7|17252.7|17232.7|128
1678900500000|2023-03-15 17:15:00|17252.7|17232.7|17265.2|17245.2|17270.7|17250.7|17248.6|17228.6|144
1678900800000|2023-03-15 17:20:00|17266.7|17246.7|17233.2|17213.2|17271.1|17251.1|17228.2|17208.2|928
1678901100000|2023-03-15 17:25:00|17236.2|17216.2|17282.7|17262.7|17290.8|17270.8|17234.7|17214.7|457
1678958100000|2023-03-16 09:15:00|17370.1|17350.1|17330.7|17310.7|17462.6|17442.6|17330.7|17310.7|259
1678958400000|2023-03-16 09:20:00|17331.7|17311.7|17342.7|17322.7|17342.7|17322.7|17325.7|17305.7|90
1678958700000|2023-03-16 09:25:00|17345.7|17325.7|17400.2|17380.2|17401.7|17381.7|17345.7|17325.7|43
1678959000000|2023-03-16 09:30:00|17401.2|17381.2|17387.7|17367.7|17401.2|17381.2|17357.7|17337.7|63
1678959300000|2023-03-16 09:35:00|17390.2|17370.2|17372.7|17352.7|17391.2|17371.2|17370.2|17350.2|18
1678959600000|2023-03-16 09:40:00|17374.1|17354.1|17350.7|17330.7|17380.2|17360.2|17350.7|17330.7|8
1678959900000|2023-03-16 09:45:00|17349.7|17329.7|17381.6|17361.6|17381.6|17361.6|17342.2|17322.2|23
1678960200000|2023-03-16 09:50:00|17383.1|17363.1|17360.1|17340.1|17389.1|17369.1|17360.1|17340.1|7
1678960500000|2023-03-16 09:55:00|17358.6|17338.6|17370.1|17350.1|17370.1|17350.1|17344.7|17324.7|35
1678960800000|2023-03-16 10:00:00|17367.6|17347.6|17355.1|17335.1|17367.6|17347.6|17347.6|17327.6|31
1678961100000|2023-03-16 10:05:00|17362.6|17342.6|17389.1|17369.1|17389.1|17369.1|17354.1|17334.1|29
1678961400000|2023-03-16 10:10:00|17391.6|17371.6|17414.6|17394.6|17417.1|17397.1|17389.1|17369.1|7
1678961700000|2023-03-16 10:15:00|17416.1|17396.1|17429.1|17409.1|17431.6|17411.6|17414.1|17394.1|21
1678962000000|2023-03-16 10:20:00|17424.1|17404.1|17419.1|17399.1|17424.1|17404.1|17409.1|17389.1|12
1678962300000|2023-03-16 10:25:00|17414.1|17394.1|17421.6|17401.6|17426.6|17406.6|17414.1|17394.1|28
1678962600000|2023-03-16 10:30:00|17424.6|17404.6|17429.1|17409.1|17429.1|17409.1|17416.6|17396.6|6
1678962900000|2023-03-16 10:35:00|17430.1|17410.1|17445.1|17425.1|17445.1|17425.1|17427.6|17407.6|15
1678963200000|2023-03-16 10:40:00|17444.1|17424.1|17436.6|17416.6|17444.1|17424.1|17431.6|17411.6|18
1678963500000|2023-03-16 10:45:00|17438.1|17418.1|17419.1|17399.1|17439.1|17419.1|17419.1|17399.1|38
1678963800000|2023-03-16 10:50:00|17421.6|17401.6|17429.1|17409.1|17429.1|17409.1|17419.1|17399.1|16
1678964100000|2023-03-16 10:55:00|17426.6|17406.6|17459.5|17439.5|17461|17441|17426.6|17406.6|29
1678964400000|2023-03-16 11:00:00|17461|17441|17440.5|17420.5|17462|17442|17425.5|17405.5|29
1678964700000|2023-03-16 11:05:00|17442|17422|17448|17428|17453|17433|17438|17418|15
1678965000000|2023-03-16 11:10:00|17450.1|17430.1|17435.5|17415.5|17453|17433|17433|17413|29
1678965300000|2023-03-16 11:15:00|17440.5|17420.5|17450.5|17430.5|17453|17433|17431.1|17411.1|46
1678965600000|2023-03-16 11:20:00|17447.5|17427.5|17418.5|17398.5|17447.5|17427.5|17395.5|17375.5|106
1678965900000|2023-03-16 11:25:00|17420.5|17400.5|17480|17460|17519|17499|17420.5|17400.5|176
1678966200000|2023-03-16 11:30:00|17481.5|17461.5|17471.5|17451.5|17515.4|17495.4|17471.5|17451.5|262
1678966500000|2023-03-16 11:35:00|17462.5|17442.5|17434.5|17414.5|17466|17446|17433.5|17413.5|187
1678966800000|2023-03-16 11:40:00|17439.5|17419.5|17463|17443|17463|17443|17430.5|17410.5|40
1678967100000|2023-03-16 11:45:00|17466|17446|17502.4|17482.4|17507.4|17487.4|17466|17446|36
1678967400000|2023-03-16 11:50:00|17503.9|17483.9|17525.9|17505.9|17529.9|17509.9|17499.9|17479.9|57
1678967700000|2023-03-16 11:55:00|17528.4|17508.4|17546.9|17526.9|17549.4|17529.4|17524.4|17504.4|51
1678968000000|2023-03-16 12:00:00|17548.4|17528.4|17667.8|17647.8|17675.3|17655.3|17548.4|17528.4|490
1678968300000|2023-03-16 12:05:00|17670.3|17650.3|17689.3|17669.3|17695.8|17675.8|17642.4|17622.4|344
1678968600000|2023-03-16 12:10:00|17690.8|17670.8|17738.3|17718.3|17765.8|17745.8|17689.3|17669.3|306
1678968900000|2023-03-16 12:15:00|17742.3|17722.3|17834.2|17814.2|17835.7|17815.7|17737.8|17716.9|333
1678969200000|2023-03-16 12:20:00|17833.2|17813.2|17896.2|17876.2|17941.7|17921.7|17818.7|17798.7|657
1678969500000|2023-03-16 12:25:00|17897.3|17877.3|17897.2|17877.2|17975.6|17955.6|17886.8|17866.8|632
1678969800000|2023-03-16 12:30:00|17902.2|17882.2|17925.2|17905.2|17988.7|17968.7|17902.2|17879.7|390
1678970100000|2023-03-16 12:35:00|17926.2|17906.2|17854.8|17834.8|17956.2|17936.2|17852.3|17832.3|358
1678970400000|2023-03-16 12:40:00|17857.3|17837.3|17825.3|17805.3|17867.3|17847.3|17804.3|17784.3|250
1678970700000|2023-03-16 12:45:00|17821.8|17801.8|17872.3|17852.3|17872.3|17852.3|17816.8|17796.8|175
1678971000000|2023-03-16 12:50:00|17871.3|17851.3|17856.8|17836.8|17871.8|17851.8|17821.8|17801.8|175
1678971300000|2023-03-16 12:55:00|17859.3|17839.3|17866.8|17846.8|17890.8|17870.8|17818.8|17798.8|205
1678971600000|2023-03-16 13:00:00|17863.8|17843.8|17816.9|17796.9|17879.3|17859.3|17811.3|17791.3|297
1678971900000|2023-03-16 13:05:00|17813.9|17793.9|17854.3|17834.3|17854.3|17834.3|17763.8|17743.8|174
1678972200000|2023-03-16 13:10:00|17855.8|17835.8|17857.3|17837.3|17875.3|17855.3|17841.3|17821.3|166
1678972500000|2023-03-16 13:15:00|17858.8|17838.8|17871.7|17851.7|17876.7|17856.7|17834.8|17809.8|122
1678972800000|2023-03-16 13:20:00|17872.7|17852.7|17852.7|17832.7|17886.2|17866.2|17832.7|17803.7|122
1678973100000|2023-03-16 13:25:00|17854.2|17834.2|17913.2|17893.2|17928.6|17908.6|17854.2|17834.2|295
1678973400000|2023-03-16 13:30:00|17914.7|17894.7|17893.2|17873.2|17933.2|17913.2|17889.6|17869.6|162
1678973700000|2023-03-16 13:35:00|17894.6|17874.6|17884.2|17864.2|17905.7|17885.7|17851.2|17831.2|228
1678974000000|2023-03-16 13:40:00|17888.2|17868.2|17909.1|17889.1|17921.1|17901.1|17884.2|17864.2|156
1678974300000|2023-03-16 13:45:00|17910.1|17890.1|17894.1|17874.1|17915.1|17895.1|17873.6|17853.6|210
1678974600000|2023-03-16 13:50:00|17895.1|17875.1|17914.5|17894.5|17946.6|17926.6|17889.1|17869.1|350
1678974900000|2023-03-16 13:55:00|17913|17893|17946.6|17926.6|17968.5|17948.5|17909.1|17889.1|472
1678975200000|2023-03-16 14:00:00|17945.1|17925.1|17878.1|17858.1|17948|17928|17878.1|17858.1|229
1678975500000|2023-03-16 14:05:00|17879.6|17859.6|17953.1|17933.1|17959.6|17939.6|17879.6|17859.6|199
1678975800000|2023-03-16 14:10:00|17954.6|17934.6|18058|18038|18086.4|18066.4|17954.6|17934.6|428
1678976100000|2023-03-16 14:15:00|18060.5|18040.5|17932.1|17912.1|18060.5|18040.5|17932.1|17912.1|261
1678976400000|2023-03-16 14:20:00|17931.1|17911.1|17946.5|17926.5|17955|17935|17903.1|17883.1|274
1678976700000|2023-03-16 14:25:00|17948|17928|17874.6|17854.6|17953|17933|17868.1|17848.1|231
1678977000000|2023-03-16 14:30:00|17873.1|17853.1|17839.1|17819.1|17878.5|17858.5|17812.6|17792.6|511
1678977300000|2023-03-16 14:35:00|17841.1|17821.1|17877.5|17857.5|17895.6|17875.6|17841.1|17821.1|157
1678977600000|2023-03-16 14:40:00|17879|17859|17948.1|17928.1|17950.6|17930.6|17876|17856|139
1678977900000|2023-03-16 14:45:00|17949.5|17929.5|17973|17953|17973|17953|17943.5|17923.5|98
1678978200000|2023-03-16 14:50:00|17970.5|17950.5|17993|17973|18008|17988|17970.5|17950.5|130
1678978500000|2023-03-16 14:55:00|17998|17978|18023.5|18003.5|18046|18026|17995.5|17975.5|246
1678978800000|2023-03-16 15:00:00|18026.5|18006.5|17971.5|17951.5|18039|18019|17969|17949|215
1678979100000|2023-03-16 15:05:00|17970.1|17950.1|17975.5|17955.5|17996|17976|17966.5|17946.5|128
1678979400000|2023-03-16 15:10:00|17974.5|17954.5|17976|17956|17977|17957|17961|17941|101
1678979700000|2023-03-16 15:15:00|17981|17961|17972.4|17952.4|18031.4|18011.4|17971|17951|207
1678980000000|2023-03-16 15:20:00|17974.5|17954.5|18001|17981|18018.5|17998.5|17966|17946|112
1678980300000|2023-03-16 15:25:00|17999.9|17979.9|18004.9|17984.9|18004.9|17984.9|17983.5|17963.5|79
1678980600000|2023-03-16 15:30:00|18002|17982|18017.5|17997.5|18017.5|17997.5|17966|17946|276
1678980900000|2023-03-16 15:35:00|18016|17996|18000|17980|18029|18009|17996.5|17976.5|148
1678981200000|2023-03-16 15:40:00|17999|17979|18026.5|18006.5|18034|18014|17997.5|17977.5|88
1678981500000|2023-03-16 15:45:00|18029|18009|18025|18005|18042.5|18022.5|18022.5|18002.5|126
1678981800000|2023-03-16 15:50:00|18026.5|18006.5|17990|17970|18026.5|18006.5|17977.5|17957.5|333
1678982100000|2023-03-16 15:55:00|17994|17974|17955|17935|18006.5|17986.5|17953.5|17933.5|323
1678982400000|2023-03-16 16:00:00|17956|17936|17982.9|17962.9|17992.5|17972.5|17956|17936|139
1678982700000|2023-03-16 16:05:00|17987.5|17967.5|17982.5|17962.5|17994|17974|17978.5|17958.5|111
1678983000000|2023-03-16 16:10:00|17988.9|17968.9|17993.5|17973.5|18007.9|17987.9|17983.5|17963.5|208
1678983300000|2023-03-16 16:15:00|17995|17975|17970|17950|17996.4|17976.4|17954.5|17934.5|242
1678983600000|2023-03-16 16:20:00|17971.4|17951.4|17984.9|17964.9|18026.4|18006.4|17967|17947|376
1678983900000|2023-03-16 16:25:00|17983.5|17963.5|17984.9|17964.9|17997.4|17977.4|17958.5|17938.5|200
1678984200000|2023-03-16 16:30:00|17991.9|17971.9|17992.9|17972.9|18018.4|17998.4|17990.4|17970.4|139
1678984500000|2023-03-16 16:35:00|17994.4|17974.4|18001.9|17981.9|18001.9|17981.9|17992.9|17972.9|53
1678984800000|2023-03-16 16:40:00|18004.4|17984.4|18028.3|18008.3|18030.8|18010.8|18002.9|17982.9|133
1678985100000|2023-03-16 16:45:00|18025.8|18005.8|18039.8|18019.8|18042.3|18022.3|18025.8|18005.8|63
1678985400000|2023-03-16 16:50:00|18038.3|18018.3|18035.8|18015.8|18045.8|18025.8|18012.4|17992.4|141
1678985700000|2023-03-16 16:55:00|18034.3|18014.3|18063.2|18043.2|18063.2|18043.2|18030.8|18010.8|202
1678986000000|2023-03-16 17:00:00|18064.7|18044.7|18034.8|18014.8|18067.7|18047.7|18028.8|18008.8|182
1678986300000|2023-03-16 17:05:00|18037.3|18017.3|18040.8|18020.8|18056.2|18036.2|18033.8|18013.8|147
1678986600000|2023-03-16 17:10:00|18039.3|18019.3|18041.2|18021.2|18047.7|18027.7|18032.8|18012.8|146
1678986900000|2023-03-16 17:15:00|18039.8|18019.8|18031.8|18011.8|18047.3|18027.3|18015.8|17995.8|181
1678987200000|2023-03-16 17:20:00|18030.8|18010.8|17980.8|17960.8|18038.3|18018.3|17941.3|17921.3|835
1678987500000|2023-03-16 17:25:00|17979.3|17959.3|17941.2|17921.2|18002.7|17982.7|17941.2|17921.2|572
1679044500000|2023-03-17 09:15:00|17992.5|17972.5|18014.6|17994.6|18018.6|17998.6|17914.7|17894.7|195
1679044800000|2023-03-17 09:20:00|18016.1|17996.1|18125.4|18105.4|18127.9|18107.9|18016.1|17996.1|82
1679045100000|2023-03-17 09:25:00|18124|18104|18073.6|18053.6|18159|18139|18073.6|18053.6|146
1679045400000|2023-03-17 09:30:00|18072.5|18052.5|18065|18045|18082.9|18062.9|18062.5|18042.5|51
1679045700000|2023-03-17 09:35:00|18070|18050|18076.5|18056.5|18084|18064|18065|18045|22
1679046000000|2023-03-17 09:40:00|18079|18059|18078.9|18058.9|18085|18065|18074|18054|18
1679046300000|2023-03-17 09:45:00|18077.5|18057.5|18067.5|18047.5|18085|18065|18062.5|18037.5|38
1679046600000|2023-03-17 09:50:00|18070.4|18050.4|18079.6|18059.6|18079.6|18059.6|18067.1|18047.1|33
1679046900000|2023-03-17 09:55:00|18081|18061|18077.5|18057.5|18085|18065|18077.5|18057.5|16
1679047200000|2023-03-17 10:00:00|18076|18056|18057.5|18037.5|18076|18056|18057.5|18037.5|42
1679047500000|2023-03-17 10:05:00|18055|18035|18032.5|18012.5|18055|18035|18030|18010|27
1679047800000|2023-03-17 10:10:00|18033.9|18013.9|18061|18041|18076|18056|18033.5|18013.5|14
1679048100000|2023-03-17 10:15:00|18062.4|18042.4|18082.4|18062.4|18082.4|18062.4|18061|18041|9
1679048400000|2023-03-17 10:20:00|18081.4|18061.4|18076|18056|18081.4|18061.4|18076|18056|12
1679048700000|2023-03-17 10:25:00|18074.9|18054.9|18008.1|17988.1|18074.9|18054.9|18008.1|17988.1|43
1679049000000|2023-03-17 10:30:00|18003.5|17983.5|17969.5|17949.5|18003.5|17983.5|17964.1|17944.1|72
1679049300000|2023-03-17 10:35:00|17965.6|17945.6|17979.5|17959.5|17979.5|17959.5|17949.5|17929.5|89
1679049600000|2023-03-17 10:40:00|17982|17962|17995.6|17975.6|17999.5|17979.5|17979.1|17957.7|53
1679049900000|2023-03-17 10:45:00|17994.5|17974.5|17998.4|17978.4|17998.4|17978.4|17949.1|17929.1|48
1679050200000|2023-03-17 10:50:00|18001.6|17981.6|17981.6|17961.6|18006.6|17986.6|17981.6|17961.6|28
1679050500000|2023-03-17 10:55:00|17976.6|17956.6|17966.6|17946.6|17984.1|17964.1|17956.6|17935.5|22
1679050800000|2023-03-17 11:00:00|17964.1|17944.1|17954.1|17934.1|17975.5|17955.5|17950.1|17930.1|28
1679051100000|2023-03-17 11:05:00|17956.6|17936.6|17800.8|17780.8|17961.6|17941.6|17800.8|17780.8|224
1679051400000|2023-03-17 11:10:00|17794.4|17774.4|17905.1|17885.1|17905.1|17885.1|17791.9|17771.9|112
1679051700000|2023-03-17 11:15:00|17908|17888|17851.2|17831.2|17926.6|17906.6|17849.7|17829.7|121
1679052000000|2023-03-17 11:20:00|17848.7|17828.7|17828.3|17808.3|17848.7|17828.7|17828.3|17808.3|31
1679052300000|2023-03-17 11:25:00|17826.8|17806.8|17783.7|17763.7|17826.8|17806.8|17782.2|17762.2|47
1679052600000|2023-03-17 11:30:00|17784.7|17764.7|17818.6|17798.6|17818.6|17798.6|17779.7|17759.7|19
1679052900000|2023-03-17 11:35:00|17821.5|17801.5|17807.2|17787.2|17828.6|17808.6|17804.7|17784.7|30
1679053200000|2023-03-17 11:40:00|17808.6|17788.6|17863.6|17843.6|17863.6|17843.6|17800.7|17780.7|78
1679053500000|2023-03-17 11:45:00|17859.7|17839.7|17793.2|17773.2|17859.7|17839.7|17793.2|17773.2|59
1679053800000|2023-03-17 11:50:00|17791.8|17771.8|17843.2|17823.2|17848.2|17828.2|17790|17770|125
1679054100000|2023-03-17 11:55:00|17842.2|17822.2|17805.3|17785.3|17842.2|17822.2|17797.8|17777.8|40
1679054400000|2023-03-17 12:00:00|17804.3|17784.3|17741.7|17721.7|17804.3|17784.3|17682.7|17662.7|518
1679054700000|2023-03-17 12:05:00|17740.2|17720.2|17686.3|17666.3|17747.7|17727.7|17673.8|17653.8|260
1679055000000|2023-03-17 12:10:00|17683.4|17663.4|17690.2|17670.2|17694.2|17674.2|17623.4|17603.4|211
1679055300000|2023-03-17 12:15:00|17688.8|17668.8|17711.7|17691.7|17719.2|17699.2|17676.7|17656.7|76
1679055600000|2023-03-17 12:20:00|17714.5|17694.5|17646.6|17626.6|17716.7|17696.7|17646.6|17626.6|86
1679055900000|2023-03-17 12:25:00|17644.1|17624.1|17628.8|17608.8|17661.6|17641.6|17628.8|17607.3|120
1679056200000|2023-03-17 12:30:00|17627.3|17607.3|17683.7|17663.7|17687.7|17667.7|17625.9|17605.9|193
1679056500000|2023-03-17 12:35:00|17679.8|17659.8|17654.1|17634.1|17709.1|17689.1|17650.2|17630.2|166
1679056800000|2023-03-17 12:40:00|17661.6|17641.6|17578.7|17558.7|17679.1|17659.1|17578.7|17558.7|239
1679057100000|2023-03-17 12:45:00|17575.9|17555.9|17622.7|17602.7|17628.1|17608.1|17575.9|17555.9|72
1679057400000|2023-03-17 12:50:00|17616.6|17596.6|17658.7|17638.7|17668.7|17648.7|17602.7|17582.7|122
1679057700000|2023-03-17 12:55:00|17656.2|17636.2|17653.7|17633.7|17656.2|17636.2|17612.7|17591.2|100
1679058000000|2023-03-17 13:00:00|17658.7|17638.7|17666.2|17646.2|17680.2|17660.2|17653.7|17633.7|102
1679058300000|2023-03-17 13:05:00|17671.6|17651.6|17633.7|17613.7|17687.7|17667.7|17607.3|17587.3|152
1679058600000|2023-03-17 13:10:00|17636.2|17616.2|17651.2|17631.2|17651.2|17631.2|17618.7|17598.7|53
1679058900000|2023-03-17 13:15:00|17652.6|17632.6|17677.6|17657.6|17685.1|17658.7|17642.3|17622.3|51
1679059200000|2023-03-17 13:20:00|17676.2|17656.2|17733.7|17713.7|17740.1|17720.1|17676.2|17656.2|189
1679059500000|2023-03-17 13:25:00|17739.5|17719.5|17691.2|17671.2|17751.2|17731.2|17691.2|17671.2|88
1679059800000|2023-03-17 13:30:00|17688.3|17668.3|17660.8|17640.8|17688.3|17668.3|17648.3|17628.3|124
1679060100000|2023-03-17 13:35:00|17661.9|17641.9|17701.2|17681.2|17733.7|17713.7|17661.9|17641.9|106
1679060400000|2023-03-17 13:40:00|17703.7|17683.7|17686.2|17666.2|17716.2|17696.2|17678.7|17658.7|73
1679060700000|2023-03-17 13:45:00|17683.7|17663.7|17598.7|17578.7|17688.7|17668.7|17578.3|17558.3|357
1679061000000|2023-03-17 13:50:00|17600.8|17580.8|17600.8|17580.8|17620.8|17600.8|17588.3|17568.3|150
1679061300000|2023-03-17 13:55:00|17599.3|17579.3|17603.3|17583.3|17617.2|17597.2|17590.8|17570.8|96
1679061600000|2023-03-17 14:00:00|17604.7|17584.7|17637.9|17617.9|17650.8|17630.8|17600.8|17580.8|104
1679061900000|2023-03-17 14:05:00|17635|17615|17590.8|17570.8|17639.7|17619.7|17588.3|17568.3|188
1679062200000|2023-03-17 14:10:00|17589.3|17569.3|17540.4|17520.4|17590.8|17570.8|17532.9|17512.9|267
1679062500000|2023-03-17 14:15:00|17541.8|17521.8|17517.9|17497.9|17542.9|17522.9|17515.4|17495.4|201
1679062800000|2023-03-17 14:20:00|17518.9|17498.9|17537.9|17517.9|17555.4|17535.4|17517.9|17497.9|75
1679063100000|2023-03-17 14:25:00|17535.4|17515.4|17555.7|17535.7|17568.2|17548.2|17535.4|17515.4|100
1679063400000|2023-03-17 14:30:00|17551.8|17531.8|17522.9|17502.9|17553.2|17533.2|17478.2|17458.2|343
1679063700000|2023-03-17 14:35:00|17521.4|17501.4|17517.8|17497.8|17542.9|17522.9|17516.4|17496.4|68
1679064000000|2023-03-17 14:40:00|17516.4|17496.4|17505|17485|17520.3|17500.3|17500.3|17480.3|72
1679064300000|2023-03-17 14:45:00|17503.5|17483.5|17521.4|17501.4|17527.8|17507.8|17472.8|17452.8|192
1679064600000|2023-03-17 14:50:00|17522.8|17502.8|17539.3|17519.3|17545.7|17525.7|17515.7|17495.7|92
1679064900000|2023-03-17 14:55:00|17537.8|17517.8|17505.3|17485.3|17540.7|17520.7|17502.8|17482.8|126
1679065200000|2023-03-17 15:00:00|17506.8|17486.8|17507.8|17487.8|17525.3|17505.3|17505.3|17485.3|110
1679065500000|2023-03-17 15:05:00|17505.3|17485.3|17545.3|17525.3|17547.8|17527.8|17501.4|17481.4|90
1679065800000|2023-03-17 15:10:00|17543.9|17523.9|17525.3|17505.3|17563.5|17539.3|17520.3|17500.3|287
1679066100000|2023-03-17 15:15:00|17523.9|17503.9|17536.4|17516.4|17547.8|17527.8|17523.9|17503.9|43
1679066400000|2023-03-17 15:20:00|17537.8|17517.8|17538.9|17518.9|17541.4|17521.4|17528.9|17508.9|122
1679066700000|2023-03-17 15:25:00|17536|17516|17531|17511|17547.8|17527.8|17526.4|17506.4|55
1679067000000|2023-03-17 15:30:00|17527.4|17507.4|17524.9|17504.9|17531.4|17511.4|17523.5|17503.5|54
1679067300000|2023-03-17 15:35:00|17523.5|17503.5|17547.8|17527.8|17547.8|17527.8|17515.3|17495.3|95
1679067600000|2023-03-17 15:40:00|17546.3|17526.3|17542.8|17522.8|17546.3|17526.3|17537.4|17517.4|62
1679067900000|2023-03-17 15:45:00|17544.2|17524.2|17587.8|17567.8|17592.8|17572.8|17542.8|17522.8|90
1679068200000|2023-03-17 15:50:00|17588.8|17568.8|17580.6|17560.6|17609.6|17589.6|17580.6|17560.6|260
1679068500000|2023-03-17 15:55:00|17578.1|17558.1|17558.1|17538.1|17578.1|17558.1|17555.6|17535.6|53
1679068800000|2023-03-17 16:00:00|17559.6|17539.6|17568.1|17548.1|17568.1|17548.1|17539.2|17519.2|74
1679069100000|2023-03-17 16:05:00|17565.6|17545.6|17599.6|17579.6|17622.4|17602.4|17564.6|17544.6|133
1679069400000|2023-03-17 16:10:00|17603.5|17583.5|17607.4|17587.4|17614.9|17594.9|17596|17576|101
1679069700000|2023-03-17 16:15:00|17623.5|17603.5|17603.5|17583.5|17638.5|17618.5|17603.5|17583.5|132
1679070000000|2023-03-17 16:20:00|17601|17581|17539.5|17519.5|17601|17581|17535.6|17515.6|236
1679070300000|2023-03-17 16:25:00|17538.1|17518.1|17549.5|17529.5|17554.5|17534.5|17532|17512|151
1679070600000|2023-03-17 16:30:00|17552|17532|17596|17576|17614.9|17594.9|17552|17532|126
1679070900000|2023-03-17 16:35:00|17593.5|17573.5|17587|17567|17598.5|17578.5|17574.2|17554.2|125
1679071200000|2023-03-17 16:40:00|17589.5|17569.5|17559.5|17539.5|17589.9|17569.9|17550.6|17530.6|79
1679071500000|2023-03-17 16:45:00|17557|17537|17552|17532|17562|17542|17548.1|17528.1|74
1679071800000|2023-03-17 16:50:00|17553.5|17533.5|17545.6|17525.6|17554.5|17534.5|17534.1|17514.1|83
1679072100000|2023-03-17 16:55:00|17544.1|17524.1|17542.4|17522.4|17563.4|17543.4|17530.6|17510.6|58
1679072400000|2023-03-17 17:00:00|17540.9|17520.9|17543.4|17523.4|17547.4|17527.4|17535.9|17515.9|118
1679072700000|2023-03-17 17:05:00|17544.9|17524.9|17543.4|17523.4|17547.4|17527.4|17540.6|17520.6|51
1679073000000|2023-03-17 17:10:00|17542|17522|17583.4|17563.4|17588.8|17568.8|17532.7|17512.7|158
1679073300000|2023-03-17 17:15:00|17584.9|17564.9|17550.2|17530.2|17584.9|17564.9|17535.6|17515.6|101
1679073600000|2023-03-17 17:20:00|17553.1|17533.1|17642|17622|17654.9|17634.9|17553.1|17533.1|933
1679073900000|2023-03-17 17:25:00|17639.5|17619.5|17668.1|17608.1|17670.6|17650.6|17638.1|17608.1|471
1679074200000|2023-03-17 17:30:00|17663.8|17603.8|17663.8|17603.8|17663.8|17603.8|17663.8|17603.8|0
1679303700000|2023-03-20 09:15:00|17355.7|17335.7|17425.7|17405.7|17428.2|17405.7|17355.7|17335.7|382
1679304000000|2023-03-20 09:20:00|17428.2|17408.2|17420.7|17400.7|17428.2|17408.2|17416.8|17396.8|67
1679304300000|2023-03-20 09:25:00|17415.7|17395.7|17395.6|17375.6|17415.7|17395.7|17391.8|17371.8|101
1679304600000|2023-03-20 09:30:00|17397|17377|17360.6|17340.6|17400.6|17380.6|17345.6|17325.6|99
1679304900000|2023-03-20 09:35:00|17359.5|17339.5|17321.7|17301.7|17359.5|17339.5|17304.2|17284.2|234
1679305200000|2023-03-20 09:40:00|17319.2|17299.2|17351.7|17331.7|17354.2|17334.2|17315.4|17295.4|72
1679305500000|2023-03-20 09:45:00|17354.2|17334.2|17321.7|17301.7|17354.2|17334.2|17316.7|17296.7|54
1679305800000|2023-03-20 09:50:00|17322.8|17302.8|17376.7|17356.7|17379.2|17359.2|17322.8|17302.8|59
1679306100000|2023-03-20 09:55:00|17380.5|17360.5|17379.2|17359.2|17381.7|17361.7|17351.7|17331.7|42
1679306400000|2023-03-20 10:00:00|17376.7|17356.7|17374.1|17354.1|17381.6|17361.6|17366.6|17346.6|43
1679306700000|2023-03-20 10:05:00|17376.5|17356.5|17371.6|17351.6|17401.6|17381.6|17371.6|17351.6|19
1679307000000|2023-03-20 10:10:00|17379.1|17359.1|17426.6|17406.6|17426.6|17406.6|17379.1|17359.1|22
1679307300000|2023-03-20 10:15:00|17429.1|17409.1|17446.6|17426.6|17449.1|17429.1|17429.1|17409.1|60
1679307600000|2023-03-20 10:20:00|17449.1|17429.1|17449.1|17429.1|17449.1|17429.1|17431.6|17411.6|45
1679307900000|2023-03-20 10:25:00|17446.5|17426.5|17441.6|17421.6|17449.1|17429.1|17411.6|17391.6|29
1679308200000|2023-03-20 10:30:00|17440.3|17420.3|17441.6|17421.6|17447.9|17427.9|17439.1|17419.1|10
1679308500000|2023-03-20 10:35:00|17436.3|17416.3|17431.6|17411.6|17436.3|17416.3|17426.6|17406.6|28
1679308800000|2023-03-20 10:40:00|17446.6|17426.6|17459.1|17439.1|17464.1|17444.1|17446.6|17426.6|55
1679309100000|2023-03-20 10:45:00|17457.8|17437.8|17431.6|17411.6|17457.8|17437.8|17431.6|17411.6|6
1679309400000|2023-03-20 10:50:00|17426.6|17406.6|17431.5|17411.5|17431.5|17411.5|17406.5|17386.5|79
1679309700000|2023-03-20 10:55:00|17421.5|17401.5|17413.9|17393.9|17428.9|17408.9|17408.9|17388.9|15
1679310000000|2023-03-20 11:00:00|17411.4|17391.4|17399.1|17379.1|17412.8|17392.8|17396.6|17366.6|26
1679310300000|2023-03-20 11:05:00|17395.3|17375.3|17384.1|17364.1|17395.3|17375.3|17381.6|17361.6|15
1679310600000|2023-03-20 11:10:00|17385.4|17365.4|17382.7|17362.7|17387.9|17367.9|17379.1|17359.1|26
1679310900000|2023-03-20 11:15:00|17381.6|17361.6|17381.6|17361.6|17386.6|17366.6|17379.1|17359.1|5
1679311200000|2023-03-20 11:20:00|17381.5|17361.5|17381.5|17361.5|17391.5|17371.5|17365|17345|37
1679311500000|2023-03-20 11:25:00|17378.9|17358.9|17369|17349|17380.4|17360.4|17364|17344|31
1679311800000|2023-03-20 11:30:00|17370.2|17350.2|17367.7|17347.7|17376.5|17356.5|17354|17334|23
1679312100000|2023-03-20 11:35:00|17366.5|17346.5|17374|17354|17374|17354|17339|17319|44
1679312400000|2023-03-20 11:40:00|17378.8|17338.8|17346.5|17326.5|17380.6|17359|17346.5|17320.6|57
1679312700000|2023-03-20 11:45:00|17344|17324|17348.9|17328.9|17348.9|17328.9|17339|17319|35
1679313000000|2023-03-20 11:50:00|17350.2|17330.2|17351.4|17331.4|17353.9|17333.9|17346.4|17326.4|33
1679313300000|2023-03-20 11:55:00|17350.2|17330.2|17326.4|17306.4|17350.2|17330.2|17323.9|17303.9|60
1679313600000|2023-03-20 12:00:00|17327.7|17307.7|17351.1|17331.1|17376.5|17356.5|17326.4|17306.4|288
1679313900000|2023-03-20 12:05:00|17352.4|17332.4|17418.7|17398.7|17418.7|17398.7|17337.3|17317.3|113
1679314200000|2023-03-20 12:10:00|17421.2|17401.2|17458.7|17438.7|17465|17445|17421.2|17401.2|93
1679314500000|2023-03-20 12:15:00|17461.2|17441.2|17428.7|17408.7|17468.7|17448.7|17426.2|17406.2|53
1679314800000|2023-03-20 12:20:00|17431.2|17411.2|17473.7|17453.7|17483.7|17463.7|17431.2|17411.2|98
1679315100000|2023-03-20 12:25:00|17478.8|17458.8|17528.8|17508.8|17528.8|17508.8|17478.8|17458.8|105
1679315400000|2023-03-20 12:30:00|17531.3|17511.3|17546.3|17526.3|17551.3|17531.3|17530|17510|147
1679315700000|2023-03-20 12:35:00|17543.8|17523.8|17550|17530|17601.3|17581.3|17543.8|17523.8|145
1679316000000|2023-03-20 12:40:00|17551.3|17531.3|17555.1|17535.1|17570.1|17550.1|17551.3|17528.8|36
1679316300000|2023-03-20 12:45:00|17557.6|17537.6|17628|17608|17628|17608|17543.8|17523.8|129
1679316600000|2023-03-20 12:50:00|17629.2|17609.2|17605.1|17585.1|17646.4|17626.4|17605.1|17585.1|187
1679316900000|2023-03-20 12:55:00|17606.4|17586.4|17600.1|17580.1|17640.4|17620.4|17587.6|17567.6|51
1679317200000|2023-03-20 13:00:00|17598.8|17578.8|17666.4|17646.4|17668.9|17648.9|17597.6|17577.6|99
1679317500000|2023-03-20 13:05:00|17667.7|17647.7|17681.5|17661.5|17681.5|17661.5|17621.4|17601.4|181
1679317800000|2023-03-20 13:10:00|17682.8|17662.8|17741.4|17721.4|17800.3|17780.3|17682.8|17662.8|450
1679318100000|2023-03-20 13:15:00|17742.6|17722.6|17789|17769|17790.3|17770.3|17735.2|17715.2|165
1679318400000|2023-03-20 13:20:00|17791.5|17771.5|17692.6|17672.6|17800.3|17780.3|17692.6|17672.6|142
1679318700000|2023-03-20 13:25:00|17691.4|17671.4|17681.4|17661.4|17698.9|17678.9|17681.4|17661.4|56
1679319000000|2023-03-20 13:30:00|17680.1|17660.1|17681.3|17661.3|17701.4|17681.4|17655.1|17631.4|108
1679319300000|2023-03-20 13:35:00|17673.9|17653.9|17636.2|17616.2|17673.9|17653.9|17612.4|17592.4|151
1679319600000|2023-03-20 13:40:00|17633.6|17613.6|17588.6|17568.6|17636.2|17616.2|17578.5|17558.5|141
1679319900000|2023-03-20 13:45:00|17587.4|17567.4|17586.2|17566.2|17588.6|17568.6|17519.7|17499.7|425
1679320200000|2023-03-20 13:50:00|17588.6|17568.6|17602.3|17582.3|17632.4|17612.4|17588.6|17568.6|103
1679320500000|2023-03-20 13:55:00|17601|17581|17543.5|17523.5|17601|17581|17538.5|17518.5|88
1679320800000|2023-03-20 14:00:00|17541|17521|17548.6|17528.6|17578.5|17558.5|17535.9|17515.9|118
1679321100000|2023-03-20 14:05:00|17551|17531|17446|17426|17551|17531|17436|17416|320
1679321400000|2023-03-20 14:10:00|17444.7|17424.7|17493.3|17473.3|17508.3|17488.3|17443.5|17423.5|118
1679321700000|2023-03-20 14:15:00|17492|17472|17503.3|17483.3|17508.5|17488.5|17487|17467|112
1679322000000|2023-03-20 14:20:00|17498.3|17478.3|17552|17532|17552|17532|17493.3|17473.3|177
1679322300000|2023-03-20 14:25:00|17553.2|17533.2|17605.9|17585.9|17623.5|17603.5|17550.8|17530.8|176
1679322600000|2023-03-20 14:30:00|17608.4|17588.4|17645.9|17625.9|17655.9|17635.9|17603.4|17583.4|156
1679322900000|2023-03-20 14:35:00|17648.4|17628.4|17650.9|17630.9|17693.6|17673.6|17648.4|17628.4|127
1679323200000|2023-03-20 14:40:00|17648.4|17628.4|17633.4|17613.4|17673.4|17653.4|17630.9|17610.9|75
1679323500000|2023-03-20 14:45:00|17632.1|17612.1|17649.7|17629.7|17649.7|17629.7|17608.4|17588.4|77
1679323800000|2023-03-20 14:50:00|17648.4|17628.4|17600.9|17580.9|17648.4|17628.4|17598.4|17578.4|87
1679324100000|2023-03-20 14:55:00|17602.2|17582.2|17639.7|17619.7|17639.7|17619.7|17584.5|17564.5|93
1679324400000|2023-03-20 15:00:00|17640.9|17620.9|17582.1|17562.1|17652.2|17632.2|17582.1|17562.1|166
1679324700000|2023-03-20 15:05:00|17579.5|17559.5|17563.3|17543.3|17590.9|17570.9|17538.2|17518.2|96
1679325000000|2023-03-20 15:10:00|17565.8|17545.8|17563.3|17543.3|17573.3|17553.3|17542|17522|54
1679325300000|2023-03-20 15:15:00|17562.1|17542.1|17619.7|17599.7|17627.1|17607.1|17549.5|17529.5|78
1679325600000|2023-03-20 15:20:00|17620.9|17600.9|17578.3|17558.3|17620.9|17600.9|17560.8|17540.8|120
1679325900000|2023-03-20 15:25:00|17573.3|17553.3|17635.9|17615.9|17635.9|17615.9|17569.5|17549.5|62
1679326200000|2023-03-20 15:30:00|17638.5|17618.5|17642.1|17622.1|17660.9|17640.9|17635.8|17615.8|145
1679326500000|2023-03-20 15:35:00|17642.2|17622.2|17650.9|17630.9|17673.4|17653.4|17642.2|17622.2|111
1679326800000|2023-03-20 15:40:00|17648.4|17628.4|17678.4|17658.4|17702.3|17682.3|17638.4|17618.4|139
1679327100000|2023-03-20 15:45:00|17673.1|17653.1|17698.4|17678.4|17700.9|17680.9|17658.4|17638.4|59
1679327400000|2023-03-20 15:50:00|17699.6|17679.6|17699.7|17679.7|17710.9|17690.9|17685.9|17665.9|124
1679327700000|2023-03-20 15:55:00|17695.9|17675.9|17715.8|17695.8|17728.5|17708.5|17695.9|17675.9|180
1679328000000|2023-03-20 16:00:00|17717.2|17697.2|17744.7|17724.7|17762.3|17742.3|17717.2|17697.2|217
1679328300000|2023-03-20 16:05:00|17743.3|17723.3|17732.1|17712.1|17759.6|17739.6|17725.8|17705.8|122
1679328600000|2023-03-20 16:10:00|17727.1|17707.1|17714.6|17694.6|17727.1|17707.1|17710.8|17690.8|74
1679328900000|2023-03-20 16:15:00|17715.8|17695.8|17720.8|17700.8|17722.1|17702.1|17708.3|17688.3|53
1679329200000|2023-03-20 16:20:00|17722.1|17702.1|17740.9|17720.9|17743.4|17723.4|17702|17682|146
1679329500000|2023-03-20 16:25:00|17743.4|17723.4|17673.4|17653.4|17745.9|17725.9|17664.6|17644.6|117
1679329800000|2023-03-20 16:30:00|17675.9|17655.9|17683.4|17663.4|17708.4|17688.4|17673.4|17653.4|132
1679330100000|2023-03-20 16:35:00|17680.9|17660.9|17650.9|17630.9|17680.9|17660.9|17650.9|17630.9|46
1679330400000|2023-03-20 16:40:00|17645.9|17625.9|17653.4|17633.4|17665.9|17645.9|17645.9|17625.9|74
1679330700000|2023-03-20 16:45:00|17657.2|17637.2|17645.8|17625.8|17678.4|17658.4|17645.8|17625.8|121
1679331000000|2023-03-20 16:50:00|17648.4|17628.4|17660.9|17640.9|17663.4|17643.4|17648.4|17628.4|54
1679331300000|2023-03-20 16:55:00|17663.5|17643.5|17659.5|17639.5|17674.7|17653.4|17649.5|17629.5|155
1679331600000|2023-03-20 17:00:00|17662.1|17642.1|17695.8|17675.8|17695.8|17675.8|17655.8|17635.8|76
1679331900000|2023-03-20 17:05:00|17697.1|17677.1|17734.7|17714.7|17734.7|17714.7|17695.8|17675.8|121
1679332200000|2023-03-20 17:10:00|17735.9|17715.9|17755.9|17735.9|17762.2|17742.2|17733.4|17713.4|119
1679332500000|2023-03-20 17:15:00|17757.2|17737.2|17790.9|17770.9|17790.9|17770.9|17755.9|17735.9|151
1679332800000|2023-03-20 17:20:00|17792.2|17772.2|17809.7|17789.7|17821|17801|17785.9|17765.9|544
1679333100000|2023-03-20 17:25:00|17808.5|17788.5|17806|17786|17834.7|17814.7|17806|17786|481
1679390100000|2023-03-21 09:15:00|17918.6|17898.6|18031.1|18011.1|18042.4|18022.4|17893.6|17873.6|288
1679390400000|2023-03-21 09:20:00|18029.9|18009.9|18024.9|18004.9|18086.2|18066.2|18009.9|17989.9|122
1679390700000|2023-03-21 09:25:00|18024.8|18004.8|18008.6|17988.6|18024.8|18004.8|17974.9|17954.9|43
1679391000000|2023-03-21 09:30:00|18009.9|17989.9|18074.9|18054.9|18088.7|18068.7|18009.9|17989.9|76
1679391300000|2023-03-21 09:35:00|18073.7|18053.7|18083.7|18043.7|18089.9|18058.7|18059.9|18033.7|63
1679391600000|2023-03-21 09:40:00|18084.9|18044.9|18062.4|18042.4|18084.9|18063.7|18059.9|18039.9|22
1679391900000|2023-03-21 09:45:00|18063.6|18043.6|18064.9|18044.9|18075|18055|18063.6|18043.6|21
1679392200000|2023-03-21 09:50:00|18068.6|18048.6|18064.9|18044.9|18068.6|18048.6|18041.1|18021.1|32
1679392500000|2023-03-21 09:55:00|18059.9|18039.9|18032.3|18012.3|18059.9|18039.9|18032.3|18012.3|57
1679392800000|2023-03-21 10:00:00|18034.8|18014.8|18082.4|18062.4|18082.4|18062.4|18014.8|17994.8|56
1679393100000|2023-03-21 10:05:00|18083.7|18063.7|18052.4|18032.4|18087.4|18067.4|18052.4|18032.4|68
1679393400000|2023-03-21 10:10:00|18053.7|18033.7|18051.1|18031.1|18059.9|18039.9|18044.8|18024.8|15
1679393700000|2023-03-21 10:15:00|18049.9|18029.9|18029.9|18009.9|18061.2|18041.2|18029.9|18009.9|46
1679394000000|2023-03-21 10:20:00|18027.4|18007.4|17959.9|17939.9|18027.4|18007.4|17958.7|17938.7|32
1679394300000|2023-03-21 10:25:00|17961.2|17941.2|18008.8|17988.8|18011.3|17991.3|17961.2|17941.2|34
1679394600000|2023-03-21 10:30:00|18007.5|17987.5|18008.7|17988.7|18009.9|17989.9|18007.5|17987.5|33
1679394900000|2023-03-21 10:35:00|18011.2|17991.2|18013.7|17993.7|18042.4|18022.4|18011.2|17991.2|29
1679395200000|2023-03-21 10:40:00|18016.2|17996.2|18033.7|18013.7|18033.7|18013.7|18016.2|17996.2|42
1679395500000|2023-03-21 10:45:00|18029.9|18009.9|18021.1|18001.1|18031.1|18011.1|18021.1|18001.1|9
1679395800000|2023-03-21 10:50:00|18022.4|18002.4|18052.4|18032.4|18052.4|18032.4|18022.4|18002.4|21
1679396100000|2023-03-21 10:55:00|18053.7|18033.7|18057.4|18037.4|18064.9|18044.9|18053.7|18033.7|28
1679396400000|2023-03-21 11:00:00|18059.9|18039.9|18029.8|18009.8|18064.9|18044.9|18019.8|17999.8|105
1679396700000|2023-03-21 11:05:00|18032.3|18012.3|18077.3|18057.3|18077.3|18057.3|18032.3|18012.3|37
1679397000000|2023-03-21 11:10:00|18079.8|18059.8|18034.8|18014.8|18082.3|18062.3|18033.6|18013.6|86
1679397300000|2023-03-21 11:15:00|18043.6|18023.6|18084.8|18064.8|18084.8|18064.8|18043.6|18023.6|82
1679397600000|2023-03-21 11:20:00|18086.1|18066.1|18083.5|18063.5|18094.8|18074.8|18072.3|18052.3|163
1679397900000|2023-03-21 11:25:00|18086|18066|18057.3|18037.3|18086|18066|18054.8|18034.8|42
1679398200000|2023-03-21 11:30:00|18058.5|18038.5|18112.3|18092.3|18112.3|18092.3|18057.3|18037.3|71
1679398500000|2023-03-21 11:35:00|18116.1|18096.1|18117.2|18097.2|18232.3|18212.3|18116.1|18096.1|336
1679398800000|2023-03-21 11:40:00|18114.7|18094.7|18153.5|18133.5|18204.8|18184.8|18109.7|18089.7|159
1679399100000|2023-03-21 11:45:00|18151|18131|18118.5|18098.5|18151|18131|18118.5|18098.5|25
1679399400000|2023-03-21 11:50:00|18127.2|18087.2|18099.6|18079.6|18127.2|18097.2|18078.4|18058.4|123
1679399700000|2023-03-21 11:55:00|18098.3|18078.3|18048.3|18028.3|18098.3|18078.3|18048.3|18028.3|82
1679400000000|2023-03-21 12:00:00|18048.4|18028.4|18142.1|18122.1|18142.1|18122.1|18045.8|18025.8|191
1679400300000|2023-03-21 12:05:00|18144.6|18124.6|18194.7|18174.7|18200.9|18180.9|18144.6|18124.6|168
1679400600000|2023-03-21 12:10:00|18195.9|18175.9|18185.9|18165.9|18209.6|18188.4|18175.9|18152.2|190
1679400900000|2023-03-21 12:15:00|18188.4|18168.4|18082.1|18062.1|18219.7|18199.7|18082.1|18062.1|216
1679401200000|2023-03-21 12:20:00|18080.8|18060.8|18119.6|18099.6|18119.6|18099.6|18072.1|18052.1|54
1679401500000|2023-03-21 12:25:00|18118.3|18098.3|18070.8|18050.8|18118.3|18098.3|18063.3|18043.3|106
1679401800000|2023-03-21 12:30:00|18073.4|18053.4|18170.9|18150.9|18170.9|18150.9|18073.4|18053.4|168
1679402100000|2023-03-21 12:35:00|18169.6|18149.6|18147.1|18127.1|18203.4|18183.4|18147.1|18127.1|90
1679402400000|2023-03-21 12:40:00|18145.8|18125.8|18150.9|18130.9|18175.9|18155.9|18125.9|18105.9|114
1679402700000|2023-03-21 12:45:00|18149.6|18129.6|18152.1|18132.1|18164.6|18144.6|18132.1|18112.1|68
1679403000000|2023-03-21 12:50:00|18154.6|18134.6|18174.6|18154.6|18179.6|18159.6|18154.6|18127.1|77
1679403300000|2023-03-21 12:55:00|18162.1|18142.1|18164.6|18144.6|18164.6|18144.6|18129.6|18109.6|75
1679403600000|2023-03-21 13:00:00|18163.4|18143.4|18167.1|18147.1|18213.4|18193.4|18163.4|18143.4|358
1679403900000|2023-03-21 13:05:00|18165.9|18145.9|18168.4|18148.4|18168.4|18148.4|18130.9|18110.9|109
1679404200000|2023-03-21 13:10:00|18165.9|18145.9|18184.6|18164.6|18187.1|18167.1|18159.6|18139.6|86
1679404500000|2023-03-21 13:15:00|18183.4|18163.4|18188.3|18168.3|18188.4|18168.4|18174.6|18154.6|48
1679404800000|2023-03-21 13:20:00|18187.1|18167.1|18144.6|18124.6|18190.9|18170.9|18129.6|18109.6|166
1679405100000|2023-03-21 13:25:00|18139.6|18119.6|18183.4|18163.4|18189.6|18169.6|18134.6|18114.6|73
1679405400000|2023-03-21 13:30:00|18184.6|18164.6|18124.5|18104.5|18193.3|18173.3|18124.5|18104.5|267
1679405700000|2023-03-21 13:35:00|18123.3|18103.3|18097|18077|18125.8|18105.8|18090.8|18070.8|71
1679406000000|2023-03-21 13:40:00|18094.5|18074.5|18097|18077|18097|18077|18070.7|18050.7|115
1679406300000|2023-03-21 13:45:00|18095.7|18075.7|18075.8|18055.8|18095.7|18075.7|17995.7|17975.7|313
1679406600000|2023-03-21 13:50:00|18077|18057|18097|18077|18097|18077|18057|18037|79
1679406900000|2023-03-21 13:55:00|18092|18072|18112|18092|18117|18097|18092|18072|101
1679407200000|2023-03-21 14:00:00|18117|18097|18067|18047|18133.3|18113.3|18067|18047|123
1679407500000|2023-03-21 14:05:00|18064.4|18044.4|18030.7|18010.7|18064.4|18044.4|17975.7|17955.7|219
1679407800000|2023-03-21 14:10:00|18029.4|18009.4|18041.9|18021.9|18061.9|18041.9|18026.9|18006.9|120
1679408100000|2023-03-21 14:15:00|18038.1|18018.1|18009.4|17989.4|18059.4|18039.4|18008.2|17988.2|117
1679408400000|2023-03-21 14:20:00|18006.9|17986.9|17969.4|17949.4|18006.9|17986.9|17926.9|17906.9|210
1679408700000|2023-03-21 14:25:00|17973.2|17953.2|18006.9|17986.9|18006.9|17986.9|17973.2|17953.2|87
1679409000000|2023-03-21 14:30:00|18008.2|17988.2|18034.4|18014.4|18044.4|18024.4|18008.2|17988.2|85
1679409300000|2023-03-21 14:35:00|18036.9|18016.9|18059.4|18039.4|18059.4|18039.4|18029.4|18009.4|76
1679409600000|2023-03-21 14:40:00|18060.7|18040.7|18074.4|18054.4|18079.4|18059.4|18046.9|18026.9|76
1679409900000|2023-03-21 14:45:00|18075.7|18055.7|18036.9|18016.9|18079.4|18059.4|18036.9|18016.9|45
1679410200000|2023-03-21 14:50:00|18028.1|18008.1|17994.4|17974.4|18028.1|18008.1|17935.6|17915.6|123
1679410500000|2023-03-21 14:55:00|17996.9|17976.9|17914.4|17894.4|17996.9|17976.9|17914.4|17894.4|118
1679410800000|2023-03-21 15:00:00|17913.1|17893.1|17960.7|17940.7|17960.7|17940.7|17904.4|17884.4|171
1679411100000|2023-03-21 15:05:00|17963.1|17943.1|17871.8|17851.8|17963.1|17943.1|17856.8|17836.8|180
1679411400000|2023-03-21 15:10:00|17869.3|17849.3|17914.3|17894.3|17914.3|17894.3|17859.3|17839.3|223
1679411700000|2023-03-21 15:15:00|17911.8|17891.8|17941.8|17921.8|17941.8|17921.8|17869.3|17849.3|79
1679412000000|2023-03-21 15:20:00|17944.3|17924.3|17931.8|17911.8|17966.9|17946.9|17928.1|17908.1|157
1679412300000|2023-03-21 15:25:00|17929.3|17909.3|17939.3|17919.3|17941.8|17921.8|17914.3|17894.3|80
1679412600000|2023-03-21 15:30:00|17934.3|17914.3|17954.3|17934.3|17954.3|17934.3|17926.8|17906.8|112
1679412900000|2023-03-21 15:35:00|17953.1|17933.1|17916.8|17896.8|17966.8|17946.8|17898|17878|94
1679413200000|2023-03-21 15:40:00|17919.3|17899.3|17945.6|17925.6|17951.8|17931.8|17911.8|17891.8|53
1679413500000|2023-03-21 15:45:00|17943.1|17923.1|17925.6|17905.6|17943.1|17923.1|17893.1|17873.1|119
1679413800000|2023-03-21 15:50:00|17926.8|17906.8|17953.1|17933.1|17953.1|17933.1|17924.3|17904.3|49
1679414100000|2023-03-21 15:55:00|17954.3|17934.3|17918|17898|17954.3|17934.3|17914.3|17894.3|77
1679414400000|2023-03-21 16:00:00|17920.5|17900.5|17965.6|17945.6|17965.6|17945.6|17911.8|17891.8|112
1679414700000|2023-03-21 16:05:00|17963.1|17943.1|17956.8|17936.8|17971.8|17951.8|17953|17933|95
1679415000000|2023-03-21 16:10:00|17954.3|17934.3|17936.7|17916.7|17954.3|17934.3|17916.7|17896.7|167
1679415300000|2023-03-21 16:15:00|17934.2|17914.2|17924.2|17904.2|17934.2|17914.2|17919.2|17899.2|67
1679415600000|2023-03-21 16:20:00|17926.7|17906.7|17934.2|17914.2|17956.7|17936.7|17926.7|17906.7|123
1679415900000|2023-03-21 16:25:00|17931.7|17911.7|17895.5|17875.5|17938|17918|17894.2|17874.2|65
1679416200000|2023-03-21 16:30:00|17894.2|17874.2|17886.7|17866.7|17909.2|17889.2|17886.7|17866.7|80
1679416500000|2023-03-21 16:35:00|17885.5|17865.5|17876.7|17856.7|17885.5|17865.5|17862.9|17842.9|119
1679416800000|2023-03-21 16:40:00|17878|17858|17913|17893|17914.2|17894.2|17876.7|17856.7|96
1679417100000|2023-03-21 16:45:00|17914.2|17894.2|17934.2|17914.2|17936.7|17916.7|17901.7|17881.7|103
1679417400000|2023-03-21 16:50:00|17936.7|17916.7|17936.7|17916.7|17948|17928|17926.7|17906.7|52
1679417700000|2023-03-21 16:55:00|17935.5|17915.5|17932.9|17912.9|17939.2|17919.2|17920.5|17900.5|73
1679418000000|2023-03-21 17:00:00|17931.7|17911.7|17901.7|17881.7|17931.7|17911.7|17881.7|17861.7|32
1679418300000|2023-03-21 17:05:00|17905.5|17885.5|17914.2|17894.2|17916.7|17896.7|17904.2|17884.2|33
1679418600000|2023-03-21 17:10:00|17912.9|17892.9|17893|17873|17921.7|17901.7|17893|17873|33
1679418900000|2023-03-21 17:15:00|17894.2|17874.2|17954.2|17934.2|17954.2|17934.2|17891.7|17871.7|237
1679419200000|2023-03-21 17:20:00|17952.9|17932.9|17980.5|17960.5|18008|17988|17951.7|17931.7|667
1679419500000|2023-03-21 17:25:00|17981.7|17961.7|17983|17963|17986.7|17966.7|17969.2|17949.2|259
1679476500000|2023-03-22 09:15:00|17863|17843|17898|17878|17920.5|17900.5|17820.5|17800.5|180
1679476800000|2023-03-22 09:20:00|17901.8|17881.8|17894.3|17874.3|17913|17893|17894.3|17874.3|29
1679477100000|2023-03-22 09:25:00|17893|17873|17910.5|17890.5|17910.5|17890.5|17873|17853|21
1679477400000|2023-03-22 09:30:00|17911.8|17891.8|17885.5|17865.5|17933|17913|17883|17863|24
1679477700000|2023-03-22 09:35:00|17888|17868|17878|17858|17893|17873|17878|17858|10
1679478000000|2023-03-22 09:40:00|17876.7|17856.7|17825.5|17805.5|17880.5|17860.5|17825.5|17805.5|42
1679478300000|2023-03-22 09:45:00|17829.2|17809.2|17840.5|17820.5|17848|17828|17829.2|17809.2|23
1679478600000|2023-03-22 09:50:00|17839.3|17819.3|17823|17803|17839.3|17819.3|17823|17803|16
1679478900000|2023-03-22 09:55:00|17820.5|17800.5|17798|17778|17833|17813|17795.5|17775.5|66
1679479200000|2023-03-22 10:00:00|17796.8|17776.8|17810.5|17790.5|17810.5|17790.5|17776.8|17756.8|43
1679479500000|2023-03-22 10:05:00|17813|17793|17799.2|17779.2|17813|17793|17799.2|17779.2|10
1679479800000|2023-03-22 10:10:00|17798|17778|17805.5|17785.5|17808|17788|17798|17778|6
1679480100000|2023-03-22 10:15:00|17809.2|17789.2|17846.7|17826.7|17846.7|17826.7|17809.2|17789.2|15
1679480400000|2023-03-22 10:20:00|17849.2|17829.2|17828|17808|17850.4|17830.4|17823|17803|11
1679480700000|2023-03-22 10:25:00|17825.4|17805.4|17830.4|17810.4|17835.4|17815.4|17825.4|17805.4|5
1679481000000|2023-03-22 10:30:00|17832.9|17812.9|17842.9|17822.9|17850.4|17830.4|17830.4|17810.4|29
1679481300000|2023-03-22 10:35:00|17841.7|17821.7|17875.4|17855.4|17875.4|17855.4|17841.7|17821.7|65
1679481600000|2023-03-22 10:40:00|17872.9|17852.9|17891.7|17871.7|17900.4|17880.4|17872.9|17852.9|22
1679481900000|2023-03-22 10:45:00|17890.4|17870.4|17854.1|17834.1|17890.4|17870.4|17852.9|17832.9|24
1679482200000|2023-03-22 10:50:00|17850.4|17830.4|17862.9|17842.9|17862.9|17842.9|17834.1|17814.1|33
1679482500000|2023-03-22 10:55:00|17860.4|17840.4|17821.6|17801.6|17860.4|17840.4|17820.4|17800.4|50
1679482800000|2023-03-22 11:00:00|17822.8|17802.8|17847.8|17827.8|17847.8|17827.8|17811.6|17791.6|48
1679483100000|2023-03-22 11:05:00|17849|17829|17857.8|17837.8|17865.3|17845.3|17849|17829|12
1679483400000|2023-03-22 11:10:00|17855.3|17835.3|17800.3|17780.3|17855.3|17835.3|17797.8|17777.8|59
1679483700000|2023-03-22 11:15:00|17795.3|17775.3|17851.6|17831.6|17852.8|17832.8|17792.9|17772.9|37
1679484000000|2023-03-22 11:20:00|17850.3|17830.3|17805.3|17785.3|17850.3|17830.3|17792.8|17772.8|37
1679484300000|2023-03-22 11:25:00|17800.3|17780.3|17807.8|17787.8|17810.3|17790.3|17795.3|17775.3|25
1679484600000|2023-03-22 11:30:00|17810.3|17790.3|17864|17844|17864|17844|17810.3|17790.3|38
1679484900000|2023-03-22 11:35:00|17865.3|17845.3|17866.5|17846.5|17871.5|17851.5|17855.3|17835.3|74
1679485200000|2023-03-22 11:40:00|17869|17849|17890.3|17870.3|17891.5|17871.5|17869|17849|28
1679485500000|2023-03-22 11:45:00|17891.5|17871.5|17902.8|17882.8|17910.3|17890.3|17890.3|17870.3|36
1679485800000|2023-03-22 11:50:00|17901.5|17881.5|17877.8|17857.8|17901.5|17881.5|17862.8|17842.8|76
1679486100000|2023-03-22 11:55:00|17876.5|17856.5|17875.2|17855.2|17880.2|17860.2|17870.2|17850.2|30
1679486400000|2023-03-22 12:00:00|17877.7|17857.7|17946.5|17926.5|17946.5|17926.5|17877.7|17857.7|172
1679486700000|2023-03-22 12:05:00|17951.5|17931.5|17966.4|17946.4|17966.4|17946.4|17940.2|17920.2|111
1679487000000|2023-03-22 12:10:00|17975.1|17955.1|17992.7|17972.7|18005.2|17985.2|17972.7|17952.7|156
1679487300000|2023-03-22 12:15:00|17993.9|17973.9|17940.2|17920.2|17993.9|17973.9|17930.2|17910.2|88
1679487600000|2023-03-22 12:20:00|17941.4|17921.4|17953.9|17933.9|17957.7|17937.7|17940.2|17920.2|48
1679487900000|2023-03-22 12:25:00|17955.2|17935.2|17935.2|17915.2|17963.9|17943.9|17922.7|17902.7|57
1679488200000|2023-03-22 12:30:00|17937.6|17917.6|17896.4|17876.4|17945.2|17925.2|17876.4|17856.4|120
1679488500000|2023-03-22 12:35:00|17895.1|17875.1|17875.1|17855.1|17897.6|17877.6|17875.1|17855.1|46
1679488800000|2023-03-22 12:40:00|17872.6|17852.6|17930.1|17910.1|17930.1|17910.1|17870.1|17850.1|36
1679489100000|2023-03-22 12:45:00|17932.6|17912.6|17940.1|17920.1|17960.1|17940.1|17931.4|17911.4|45
1679489400000|2023-03-22 12:50:00|17942.6|17922.6|17957.6|17937.6|17958.9|17937.6|17937.6|17917.6|36
1679489700000|2023-03-22 12:55:00|17958.8|17938.8|17973.9|17953.9|17973.9|17953.9|17937.7|17917.7|72
1679490000000|2023-03-22 13:00:00|17972.7|17952.7|18045.1|18025.1|18045.1|18025.1|17957.7|17937.7|318
1679490300000|2023-03-22 13:05:00|18046.3|18026.3|18035.1|18015.1|18057.6|18037.6|18005.1|17985.1|182
1679490600000|2023-03-22 13:10:00|18033.9|18013.9|17990.1|17970.1|18035.1|18015.1|17990.1|17970.1|64
1679490900000|2023-03-22 13:15:00|17988.9|17968.9|17972.6|17952.6|18003.8|17983.8|17967.7|17941.4|74
1679491200000|2023-03-22 13:20:00|17973.9|17953.9|17980.2|17960.2|17993.9|17973.9|17960.1|17940.1|58
1679491500000|2023-03-22 13:25:00|17976.4|17956.4|18035.1|18015.1|18045.1|18025.1|17972.6|17952.6|183
1679491800000|2023-03-22 13:30:00|18032.6|18012.6|18002.6|17982.6|18032.6|18012.6|17987.6|17967.6|68
1679492100000|2023-03-22 13:35:00|18003.8|17983.8|17972.6|17952.6|18013.8|17993.8|17972.6|17947.5|90
1679492400000|2023-03-22 13:40:00|17970.1|17950.1|17903.9|17883.9|17972.6|17952.6|17903.9|17883.9|85
1679492700000|2023-03-22 13:45:00|17902.6|17882.6|17783.9|17763.9|17912.6|17892.6|17783.9|17763.9|261
1679493000000|2023-03-22 13:50:00|17782.6|17762.6|17835.1|17815.1|17837.6|17817.6|17767.6|17747.6|275
1679493300000|2023-03-22 13:55:00|17833.9|17813.9|17835.1|17815.1|17837.6|17817.6|17810.1|17790.1|46
1679493600000|2023-03-22 14:00:00|17827.6|17807.6|17797.6|17777.6|17840.1|17820.1|17795.1|17766.4|121
1679493900000|2023-03-22 14:05:00|17795.1|17775.1|17747.6|17727.6|17807.6|17787.6|17721.3|17701.3|168
1679494200000|2023-03-22 14:10:00|17744|17724|17670.2|17650.2|17753.9|17733.9|17670.2|17650.2|457
1679494500000|2023-03-22 14:15:00|17666.5|17646.5|17707.7|17687.7|17707.7|17687.7|17657.7|17637.7|229
1679494800000|2023-03-22 14:20:00|17708.9|17688.9|17755.2|17735.2|17756.4|17736.4|17708.9|17688.9|96
1679495100000|2023-03-22 14:25:00|17752.7|17732.7|17707.6|17687.6|17752.7|17732.7|17702.6|17682.6|90
1679495400000|2023-03-22 14:30:00|17708.9|17688.9|17682.6|17662.6|17715.1|17695.1|17654|17634|283
1679495700000|2023-03-22 14:35:00|17681.4|17661.4|17707.6|17687.6|17716.4|17696.4|17632.6|17612.6|204
1679496000000|2023-03-22 14:40:00|17710.1|17690.1|17755.1|17735.1|17775.1|17755.1|17710.1|17690.1|315
1679496300000|2023-03-22 14:45:00|17752.6|17732.6|17752.6|17732.6|17762.6|17742.6|17746.4|17726.4|34
1679496600000|2023-03-22 14:50:00|17753.8|17733.8|17785|17765|17785|17765|17732.6|17712.6|159
1679496900000|2023-03-22 14:55:00|17787.4|17767.4|17753.7|17733.7|17797.5|17777.5|17753.7|17733.7|107
1679497200000|2023-03-22 15:00:00|17752.4|17732.4|17747.5|17727.5|17752.4|17732.4|17722.5|17702.5|164
1679497500000|2023-03-22 15:05:00|17746.3|17726.3|17777.4|17757.4|17783.7|17763.7|17746.3|17726.3|95
1679497800000|2023-03-22 15:10:00|17776.2|17756.2|17772.4|17752.4|17777.4|17757.4|17753.7|17733.7|78
1679498100000|2023-03-22 15:15:00|17771.2|17751.2|17782.4|17762.4|17808.4|17788.4|17769.9|17749.9|131
1679498400000|2023-03-22 15:20:00|17783.6|17763.6|17803.6|17783.6|17803.6|17783.6|17781.2|17761.2|49
1679498700000|2023-03-22 15:25:00|17809.9|17789.9|17784.9|17764.9|17809.9|17789.9|17783.7|17763.7|38
1679499000000|2023-03-22 15:30:00|17783.6|17763.6|17726.1|17706.1|17784.8|17764.8|17726.1|17706.1|134
1679499300000|2023-03-22 15:35:00|17724.9|17704.9|17772.3|17752.3|17776.1|17756.1|17723.7|17703.7|107
1679499600000|2023-03-22 15:40:00|17771.1|17751.1|17748.5|17728.5|17772.3|17752.3|17739.9|17719.9|38
1679499900000|2023-03-22 15:45:00|17751|17731|17743.5|17723.5|17757.3|17737.3|17722.3|17702.3|72
1679500200000|2023-03-22 15:50:00|17742.3|17722.3|17732.3|17712.3|17742.3|17722.3|17727.3|17707.3|26
1679500500000|2023-03-22 15:55:00|17733.5|17713.5|17719.8|17699.8|17742.2|17722.2|17713.6|17693.6|59
1679500800000|2023-03-22 16:00:00|17718.6|17698.6|17712.3|17692.3|17723.6|17703.6|17697.3|17677.3|155
1679501100000|2023-03-22 16:05:00|17707.3|17687.3|17684.8|17664.8|17713.5|17693.5|17684.8|17664.8|69
1679501400000|2023-03-22 16:10:00|17683.6|17663.6|17657.3|17637.3|17683.6|17663.6|17644.8|17624.8|109
1679501700000|2023-03-22 16:15:00|17654.8|17634.8|17684.8|17664.8|17692.3|17672.3|17652.3|17632.3|63
1679502000000|2023-03-22 16:20:00|17682.3|17662.3|17767.1|17747.1|17779.6|17759.6|17682.3|17662.3|376
1679502300000|2023-03-22 16:25:00|17769.6|17749.6|17749.6|17729.6|17800.9|17780.9|17749.6|17729.6|247
1679502600000|2023-03-22 16:30:00|17748.4|17728.4|17755.9|17735.9|17758.4|17738.4|17737.1|17717.1|87
1679502900000|2023-03-22 16:35:00|17757.1|17737.1|17784.6|17764.6|17787.1|17767.1|17754.6|17734.6|52
1679503200000|2023-03-22 16:40:00|17785.8|17765.8|17797.1|17777.1|17797.1|17777.1|17774.6|17754.6|42
1679503500000|2023-03-22 16:45:00|17798.3|17778.3|17848.3|17828.3|17848.3|17828.3|17798.3|17778.3|144
1679503800000|2023-03-22 16:50:00|17849.6|17829.6|17837.1|17817.1|17850.8|17830.8|17829.6|17809.6|66
1679504100000|2023-03-22 16:55:00|17838.3|17818.3|17829.6|17809.6|17845.8|17825.8|17815.9|17795.9|56
1679504400000|2023-03-22 17:00:00|17828.4|17808.4|17797.1|17777.1|17828.4|17808.4|17789.6|17769.6|78
1679504700000|2023-03-22 17:05:00|17795.9|17775.9|17794.6|17774.6|17798.4|17778.4|17789.6|17769.6|26
1679505000000|2023-03-22 17:10:00|17793.4|17773.4|17787.1|17767.1|17805.9|17785.9|17779.6|17759.6|96
1679505300000|2023-03-22 17:15:00|17784.6|17764.6|17774.6|17754.6|17788.3|17768.3|17768.4|17748.4|43
1679505600000|2023-03-22 17:20:00|17778.3|17758.3|17734.8|17714.8|17792.2|17772.2|17729.7|17709.7|1418
1679505900000|2023-03-22 17:25:00|17733.6|17713.6|17707.4|17687.4|17734.8|17714.8|17699.8|17679.8|460
1679562900000|2023-03-23 09:15:00|17803.6|17783.6|17846.1|17826.1|17883.5|17863.5|17803.6|17783.6|133
1679563200000|2023-03-23 09:20:00|17841.1|17821.1|17713.8|17673.8|17841.1|17821.1|17702.6|17673.8|153
1679563500000|2023-03-23 09:25:00|17707.3|17687.3|17703.5|17683.5|17743.6|17723.6|17673.6|17653.6|58
1679563800000|2023-03-23 09:30:00|17701.1|17681.1|17694.9|17674.9|17701.1|17681.1|17673.6|17653.6|40
1679564100000|2023-03-23 09:35:00|17693.6|17673.6|17733.6|17713.6|17733.6|17713.6|17693.6|17673.6|16
1679564400000|2023-03-23 09:40:00|17738.6|17718.6|17746.1|17726.1|17753.6|17733.6|17738.6|17718.6|25
1679564700000|2023-03-23 09:45:00|17747.3|17727.3|17761.1|17741.1|17772.3|17752.3|17747.3|17727.3|15
1679565000000|2023-03-23 09:50:00|17762.3|17742.3|17771.1|17751.1|17773.6|17753.6|17758.6|17738.6|28
1679565300000|2023-03-23 09:55:00|17769.8|17749.8|17733.6|17713.6|17769.8|17749.8|17733.6|17713.6|9
1679565600000|2023-03-23 10:00:00|17732.4|17712.4|17722.4|17702.4|17732.4|17712.4|17722.4|17702.4|27
1679565900000|2023-03-23 10:05:00|17723.6|17703.6|17761.1|17741.1|17762.3|17741.1|17722.4|17702.4|8
1679566200000|2023-03-23 10:10:00|17763.6|17743.6|17739.9|17719.9|17766.1|17746.1|17737.4|17717.4|9
1679566500000|2023-03-23 10:15:00|17736.1|17716.1|17709.9|17689.9|17736.1|17716.1|17708.6|17688.6|8
1679566800000|2023-03-23 10:20:00|17707.4|17687.4|17701.1|17681.1|17707.4|17687.4|17691.1|17671.1|40
1679567100000|2023-03-23 10:25:00|17699.9|17679.9|17711.1|17691.1|17711.1|17691.1|17698.6|17678.6|4
1679567400000|2023-03-23 10:30:00|17711|17691|17693.5|17673.5|17718.5|17698.5|17691|17671|9
1679567700000|2023-03-23 10:35:00|17696|17676|17728.5|17708.5|17728.5|17708.5|17696|17676|13
1679568000000|2023-03-23 10:40:00|17724.8|17704.8|17686|17666|17724.8|17704.8|17686|17666|18
1679568300000|2023-03-23 10:45:00|17683.5|17663.5|17676|17656|17683.5|17663.5|17667.3|17647.3|30
1679568600000|2023-03-23 10:50:00|17678.5|17658.5|17686|17666|17703.5|17683.5|17678.5|17658.5|15
1679568900000|2023-03-23 10:55:00|17689.8|17669.8|17686|17666|17696|17676|17681|17661|15
1679569200000|2023-03-23 11:00:00|17682.3|17662.3|17678.5|17658.5|17682.3|17662.3|17673.5|17653.5|18
1679569500000|2023-03-23 11:05:00|17681|17661|17717.2|17697.2|17717.2|17697.2|17678.5|17658.5|19
1679569800000|2023-03-23 11:10:00|17723.5|17703.5|17743.5|17723.5|17743.5|17723.5|17721|17701|21
1679570100000|2023-03-23 11:15:00|17741|17721|17767.2|17747.2|17767.2|17747.2|17738.5|17718.5|30
1679570400000|2023-03-23 11:20:00|17766|17746|17768.5|17748.5|17772.2|17752.2|17766|17746|25
1679570700000|2023-03-23 11:25:00|17771|17751|17771|17751|17772.2|17752.2|17771|17751|1
1679571000000|2023-03-23 11:30:00|17768.5|17748.5|17761.1|17741.1|17768.5|17748.5|17761.1|17741.1|13
1679571300000|2023-03-23 11:35:00|17763.6|17743.6|17763.5|17743.5|17766|17746|17758.5|17738.5|8
1679571600000|2023-03-23 11:40:00|17764.8|17744.8|17781|17761|17790.8|17770.8|17764.8|17744.8|32
1679571900000|2023-03-23 11:45:00|17778.5|17758.5|17732.3|17712.3|17779.6|17759.6|17732.3|17712.3|24
1679572200000|2023-03-23 11:50:00|17729.8|17709.8|17747.1|17727.1|17747.1|17727.1|17720|17700|207
1679572500000|2023-03-23 11:55:00|17745.9|17725.9|17737.2|17717.2|17749.8|17729.8|17733.6|17713.6|124
1679572800000|2023-03-23 12:00:00|17739.6|17719.6|17768.4|17748.4|17797.2|17777.2|17721.1|17701.1|185
1679573100000|2023-03-23 12:05:00|17765.9|17745.9|17753.4|17733.4|17788.4|17768.4|17735.9|17715.9|47
1679573400000|2023-03-23 12:10:00|17755.9|17735.9|17783.5|17763.5|17805.8|17785.8|17753.4|17733.4|68
1679573700000|2023-03-23 12:15:00|17781.2|17761.2|17780.9|17760.9|17787.2|17767.2|17763.4|17743.4|73
1679574000000|2023-03-23 12:20:00|17782.1|17762.1|17769.6|17749.6|17785.9|17765.9|17768.4|17748.4|51
1679574300000|2023-03-23 12:25:00|17772.2|17752.2|17793.4|17773.4|17804.6|17780.9|17768.4|17748.4|58
1679574600000|2023-03-23 12:30:00|17791|17771|17686|17666|17791|17771|17682.3|17662.3|131
1679574900000|2023-03-23 12:35:00|17683.5|17663.5|17566|17546|17683.5|17663.5|17556|17536|254
1679575200000|2023-03-23 12:40:00|17563.6|17543.6|17623.5|17603.5|17624.7|17604.7|17551|17531|93
1679575500000|2023-03-23 12:45:00|17619.8|17599.8|17581|17561|17624.8|17604.8|17581|17561|63
1679575800000|2023-03-23 12:50:00|17579.7|17559.7|17599.8|17579.8|17606|17586|17579.7|17559.7|60
1679576100000|2023-03-23 12:55:00|17597.2|17577.2|17629.7|17609.7|17629.7|17609.7|17558.5|17538.5|66
1679576400000|2023-03-23 13:00:00|17631|17611|17514.8|17494.8|17631|17611|17514.8|17494.8|111
1679576700000|2023-03-23 13:05:00|17516|17496|17502.3|17482.3|17534.7|17514.7|17464.8|17444.8|310
1679577000000|2023-03-23 13:10:00|17503.5|17483.5|17524.8|17504.8|17553.5|17533.5|17481|17461|163
1679577300000|2023-03-23 13:15:00|17526|17506|17502.3|17482.3|17536|17516|17476.2|17456.2|436
1679577600000|2023-03-23 13:20:00|17501.1|17481.1|17511|17491|17511|17491|17467.3|17447.3|252
1679577900000|2023-03-23 13:25:00|17507.3|17487.3|17466|17446|17511|17491|17466|17446|66
1679578200000|2023-03-23 13:30:00|17464.8|17444.8|17413.6|17393.6|17481|17461|17413.6|17393.6|254
1679578500000|2023-03-23 13:35:00|17411.2|17391.2|17433.6|17413.6|17437.3|17417.3|17404.9|17384.9|316
1679578800000|2023-03-23 13:40:00|17428.6|17408.6|17433.6|17413.6|17438.6|17418.6|17416.1|17396.1|160
1679579100000|2023-03-23 13:45:00|17432.4|17412.4|17469.7|17449.7|17487.3|17467.3|17421.1|17401.1|220
1679579400000|2023-03-23 13:50:00|17468.6|17448.6|17433.6|17413.6|17481.1|17461.1|17433.6|17413.6|94
1679579700000|2023-03-23 13:55:00|17432.4|17412.4|17426.1|17406.1|17439.6|17419.6|17418.6|17398.6|282
1679580000000|2023-03-23 14:00:00|17423.6|17403.6|17465.9|17445.9|17469.6|17449.6|17417.4|17397.4|109
1679580300000|2023-03-23 14:05:00|17475.9|17455.9|17473.5|17453.5|17488.5|17468.5|17448.5|17428.5|109
1679580600000|2023-03-23 14:10:00|17471|17451|17444.9|17424.9|17477.2|17457.2|17444.9|17424.9|119
1679580900000|2023-03-23 14:15:00|17443.7|17423.7|17429.9|17409.9|17443.7|17423.7|17413.5|17393.5|135
1679581200000|2023-03-23 14:20:00|17432.2|17412.2|17470|17450|17517.3|17497.3|17432.2|17412.2|316
1679581500000|2023-03-23 14:25:00|17468.7|17448.7|17476.3|17456.3|17483.7|17463.7|17460|17440|100
1679581800000|2023-03-23 14:30:00|17473.8|17453.8|17423.7|17403.7|17481.2|17461.2|17423.7|17403.7|116
1679582100000|2023-03-23 14:35:00|17426.2|17406.2|17426.3|17406.3|17441.2|17421.2|17416.2|17396.2|130
1679582400000|2023-03-23 14:40:00|17425.1|17405.1|17426.1|17406.1|17426.1|17406.1|17392.5|17372.5|149
1679582700000|2023-03-23 14:45:00|17425|17405|17451.1|17431.1|17451.1|17431.1|17418.8|17398.8|52
1679583000000|2023-03-23 14:50:00|17453.6|17433.6|17406.3|17386.3|17453.6|17433.6|17382.6|17362.6|491
1679583300000|2023-03-23 14:55:00|17413.8|17393.8|17418.8|17398.8|17433.8|17413.8|17408.8|17388.8|89
1679583600000|2023-03-23 15:00:00|17422.4|17402.4|17407.4|17387.4|17430.1|17410.1|17403.8|17383.8|50
1679583900000|2023-03-23 15:05:00|17406.3|17386.3|17422.4|17402.4|17422.4|17402.4|17398.8|17378.8|66
1679584200000|2023-03-23 15:10:00|17421.3|17401.3|17435.1|17415.1|17436.4|17416.4|17406.4|17386.4|195
1679584500000|2023-03-23 15:15:00|17436.4|17416.4|17483.7|17463.7|17502.4|17482.4|17436.4|17416.4|140
1679584800000|2023-03-23 15:20:00|17485.1|17465.1|17452.6|17432.6|17491.2|17471.2|17452.6|17432.6|71
1679585100000|2023-03-23 15:25:00|17455.1|17435.1|17436.4|17416.4|17456.4|17436.4|17428.9|17408.9|111
1679585400000|2023-03-23 15:30:00|17428.9|17408.9|17406.4|17386.4|17433.9|17413.9|17406.4|17386.4|107
1679585700000|2023-03-23 15:35:00|17408.9|17388.9|17450.1|17430.1|17450.1|17430.1|17403.9|17383.9|110
1679586000000|2023-03-23 15:40:00|17451.4|17431.4|17485|17465|17485|17465|17428.9|17408.9|80
1679586300000|2023-03-23 15:45:00|17481.4|17461.4|17421.4|17401.4|17481.4|17461.4|17421.4|17401.4|111
1679586600000|2023-03-23 15:50:00|17417.7|17397.7|17398.9|17378.9|17417.7|17397.7|17393.9|17373.9|87
1679586900000|2023-03-23 15:55:00|17401.5|17381.5|17401.4|17381.4|17411.4|17391.4|17398.9|17378.9|48
1679587200000|2023-03-23 16:00:00|17398.9|17378.9|17395.2|17375.2|17400.2|17380.2|17380.3|17360.3|271
1679587500000|2023-03-23 16:05:00|17392.8|17372.8|17367.8|17347.8|17395.2|17375.2|17366.6|17346.6|165
1679587800000|2023-03-23 16:10:00|17366.5|17346.5|17379|17359|17382.7|17362.7|17366.5|17346.5|79
1679588100000|2023-03-23 16:15:00|17377.8|17357.8|17394|17374|17402.7|17382.7|17374|17354|109
1679588400000|2023-03-23 16:20:00|17391.5|17371.5|17376.5|17356.5|17391.5|17371.5|17369|17349|213
1679588700000|2023-03-23 16:25:00|17374|17354|17374|17354|17376.5|17356.5|17366.6|17346.6|115
1679589000000|2023-03-23 16:30:00|17371.5|17351.5|17390|17370|17405.1|17385.1|17371.5|17351.5|297
1679589300000|2023-03-23 16:35:00|17391.3|17371.3|17411.3|17391.3|17420|17400|17388.8|17368.8|76
1679589600000|2023-03-23 16:40:00|17407.6|17387.6|17396.3|17376.3|17407.6|17387.6|17385.1|17365.1|101
1679589900000|2023-03-23 16:45:00|17391.3|17371.3|17411.3|17391.3|17411.3|17391.3|17391.3|17371.3|49
1679590200000|2023-03-23 16:50:00|17409|17389|17421.3|17401.3|17421.3|17401.3|17396.3|17376.3|77
1679590500000|2023-03-23 16:55:00|17420|17400|17425|17405|17425|17405|17413.8|17393.8|140
1679590800000|2023-03-23 17:00:00|17426.1|17406.1|17442.6|17422.6|17452.5|17432.5|17426.1|17406.1|95
1679591100000|2023-03-23 17:05:00|17445|17425|17432.6|17412.6|17452.5|17432.5|17431.3|17408.8|64
1679591400000|2023-03-23 17:10:00|17431.3|17411.3|17426.3|17406.3|17431.3|17411.3|17420|17400|82
1679591700000|2023-03-23 17:15:00|17427.5|17407.5|17410.1|17390.1|17433.8|17413.8|17410.1|17390.1|91
1679592000000|2023-03-23 17:20:00|17408.9|17388.9|17408.6|17388.6|17411.3|17391.3|17376.4|17356.4|774
1679592300000|2023-03-23 17:25:00|17409.9|17389.9|17434.8|17414.8|17441.1|17421.1|17398.8|17378.8|386
1679649300000|2023-03-24 09:15:00|17390.3|17370.3|17422.6|17402.6|17422.6|17402.6|17358.8|17338.8|148
1679649600000|2023-03-24 09:20:00|17423.8|17403.8|17396.3|17376.3|17434|17414|17396.3|17376.3|130
1679649900000|2023-03-24 09:25:00|17401.3|17381.3|17427.4|17407.4|17437.4|17417.4|17397.6|17377.6|40
1679650200000|2023-03-24 09:30:00|17423.8|17403.8|17419.7|17399.7|17424.9|17404.9|17409.9|17389.9|20
1679650500000|2023-03-24 09:35:00|17418.5|17398.5|17332.6|17312.6|17419.9|17399.9|17332.6|17312.6|89
1679650800000|2023-03-24 09:40:00|17331.5|17311.5|17325.1|17305.1|17332.6|17312.6|17295.3|17275.3|114
1679651100000|2023-03-24 09:45:00|17327.6|17307.6|17322.6|17282.6|17330.1|17310.1|17307.6|17282.6|51
1679651400000|2023-03-24 09:50:00|17308|17288|17292.6|17272.6|17308|17288|17287.6|17267.6|49
1679651700000|2023-03-24 09:55:00|17294.9|17274.9|17282.6|17262.6|17297.6|17277.6|17280.1|17260.1|46
1679652000000|2023-03-24 10:00:00|17280.3|17260.3|17257.6|17237.6|17285.1|17265.1|17257.6|17237.6|134
1679652300000|2023-03-24 10:05:00|17262.6|17242.6|17252.6|17232.6|17262.6|17242.6|17252.6|17232.6|25
1679652600000|2023-03-24 10:10:00|17250.1|17230.1|17240.3|17220.3|17255.1|17235.1|17235.3|17215.3|87
1679652900000|2023-03-24 10:15:00|17241.4|17221.4|17286.2|17266.2|17287.3|17267.3|17240.3|17220.3|35
1679653200000|2023-03-24 10:20:00|17287.6|17267.6|17290|17270|17302.6|17282.6|17287.6|17267.6|14
1679653500000|2023-03-24 10:25:00|17287.5|17267.5|17310|17290|17312.5|17292.5|17287.5|17267.5|10
1679653800000|2023-03-24 10:30:00|17308.9|17288.9|17263.9|17243.9|17308.9|17288.9|17263.9|17243.9|17
1679654100000|2023-03-24 10:35:00|17262.7|17242.7|17275|17255|17275|17255|17252.5|17232.5|30
1679654400000|2023-03-24 10:40:00|17276.2|17256.2|17295|17275|17295|17275|17276.2|17256.2|6
1679654700000|2023-03-24 10:45:00|17292.7|17272.7|17290|17270|17295|17275|17290|17270|0
1679655000000|2023-03-24 10:50:00|17292.7|17272.7|17300|17280|17305|17285|17292.7|17272.7|13
1679655300000|2023-03-24 10:55:00|17298.7|17278.7|17312.5|17292.5|17312.5|17292.5|17295|17275|22
1679655600000|2023-03-24 11:00:00|17311.4|17291.4|17298.7|17278.7|17311.4|17291.4|17295|17275|12
1679655900000|2023-03-24 11:05:00|17300|17280|17315|17295|17327.5|17307.5|17297.5|17277.5|33
1679656200000|2023-03-24 11:10:00|17313.6|17293.6|17300|17280|17313.6|17293.6|17265|17245|42
1679656500000|2023-03-24 11:15:00|17302.5|17282.5|17316.1|17296.1|17316.1|17296.1|17302.5|17282.5|11
1679656800000|2023-03-24 11:20:00|17317.5|17297.5|17330|17310|17330|17310|17317.5|17297.5|7
1679657100000|2023-03-24 11:25:00|17332.5|17312.5|17328.6|17308.6|17345|17325|17313.8|17293.8|40
1679657400000|2023-03-24 11:30:00|17326.3|17306.3|17337.5|17317.5|17337.5|17317.5|17325|17305|25
1679657700000|2023-03-24 11:35:00|17338.6|17318.6|17367.3|17347.3|17367.3|17347.3|17335|17315|70
1679658000000|2023-03-24 11:40:00|17370|17350|17358.8|17338.8|17372.5|17352.5|17358.8|17338.8|45
1679658300000|2023-03-24 11:45:00|17357.5|17337.5|17357.5|17337.5|17360|17340|17353.8|17333.8|14
1679658600000|2023-03-24 11:50:00|17356.3|17336.3|17362.7|17342.7|17362.7|17342.7|17325.2|17305.2|37
1679658900000|2023-03-24 11:55:00|17364|17344|17489.7|17469.7|17492.2|17472.2|17364|17344|179
1679659200000|2023-03-24 12:00:00|17488.6|17468.6|17554.7|17534.7|17597|17577|17474.7|17454.7|524
1679659500000|2023-03-24 12:05:00|17555.9|17535.9|17548.6|17528.6|17614.7|17594.7|17547.4|17527.4|337
1679659800000|2023-03-24 12:10:00|17547.4|17527.4|17609.7|17589.7|17610.9|17590.9|17547.4|17527.4|263
1679660100000|2023-03-24 12:15:00|17614.7|17594.7|17563.6|17543.6|17617.2|17597.2|17549.7|17529.7|179
1679660400000|2023-03-24 12:20:00|17561.1|17541.1|17587|17567|17609.5|17589.5|17547.2|17527.2|193
1679660700000|2023-03-24 12:25:00|17588.1|17568.1|17624.7|17604.7|17647|17627|17574.9|17554.9|342
1679661000000|2023-03-24 12:30:00|17623.6|17603.6|17559.5|17539.5|17626.5|17606.5|17559.5|17539.5|226
1679661300000|2023-03-24 12:35:00|17552|17532|17542|17522|17592.9|17572.9|17537|17517|178
1679661600000|2023-03-24 12:40:00|17543.1|17523.1|17549.7|17529.7|17572|17552|17527|17507|128
1679661900000|2023-03-24 12:45:00|17554.7|17534.7|17537|17517|17575.8|17555.8|17529.5|17509.5|52
1679662200000|2023-03-24 12:50:00|17528.3|17508.3|17525.8|17485.8|17547|17527|17515.8|17485.8|48
1679662500000|2023-03-24 12:55:00|17513.5|17493.5|17491.9|17471.9|17513.5|17493.5|17469.4|17449.4|81
1679662800000|2023-03-24 13:00:00|17490.8|17470.8|17402.2|17382.2|17490.8|17470.8|17399.7|17379.7|163
1679663100000|2023-03-24 13:05:00|17401|17381|17419.7|17399.7|17444.7|17424.7|17397.2|17377.2|86
1679663400000|2023-03-24 13:10:00|17418.5|17398.5|17470.6|17450.6|17474.4|17454.4|17399.7|17379.7|102
1679663700000|2023-03-24 13:15:00|17471.9|17451.9|17433.3|17413.3|17474.4|17454.4|17428.5|17408.5|44
1679664000000|2023-03-24 13:20:00|17437.1|17417.1|17469.6|17449.6|17469.6|17449.6|17424.6|17404.6|41
1679664300000|2023-03-24 13:25:00|17464.6|17444.6|17494.6|17474.6|17521.2|17497.1|17459.9|17439.9|72
1679664600000|2023-03-24 13:30:00|17497.1|17477.1|17482.1|17462.1|17498.5|17478.5|17479.6|17459.6|75
1679664900000|2023-03-24 13:35:00|17481|17461|17423.3|17403.3|17484.6|17464.6|17422.1|17402.1|82
1679665200000|2023-03-24 13:40:00|17424.6|17404.6|17414.6|17394.6|17452.1|17432.1|17406|17386|69
1679665500000|2023-03-24 13:45:00|17410.1|17390.1|17399.6|17379.6|17418.2|17398.2|17372.1|17352.1|204
1679665800000|2023-03-24 13:50:00|17397.1|17377.1|17434.6|17414.6|17452.1|17432.1|17389.6|17369.6|128
1679666100000|2023-03-24 13:55:00|17432.1|17412.1|17454.6|17434.6|17457.1|17437.1|17414.6|17394.6|89
1679666400000|2023-03-24 14:00:00|17452.3|17432.3|17509.6|17489.6|17521|17501|17434.6|17414.6|133
1679666700000|2023-03-24 14:05:00|17508.2|17488.2|17469.6|17449.6|17509.6|17489.6|17464.6|17444.6|89
1679667000000|2023-03-24 14:10:00|17472.1|17452.1|17484.6|17464.6|17502.1|17482.1|17464.6|17444.6|70
1679667300000|2023-03-24 14:15:00|17483.4|17463.4|17474.6|17454.6|17485.7|17465.7|17462.1|17442.1|46
1679667600000|2023-03-24 14:20:00|17475.9|17455.9|17534.6|17514.6|17534.6|17514.6|17475.7|17454.3|86
1679667900000|2023-03-24 14:25:00|17535.9|17515.9|17564.6|17544.6|17594.3|17574.3|17535.9|17515.9|141
1679668200000|2023-03-24 14:30:00|17566.8|17546.8|17558.4|17538.4|17570.7|17550.7|17539.6|17519.6|94
1679668500000|2023-03-24 14:35:00|17559.6|17539.6|17649.8|17629.8|17650.9|17630.9|17559.6|17539.6|300
1679668800000|2023-03-24 14:40:00|17648.6|17628.6|17640.9|17620.9|17678.4|17658.4|17635|17615|351
1679669100000|2023-03-24 14:45:00|17643.4|17623.4|17697.7|17677.7|17697.7|17677.7|17628.9|17608.9|892
1679669400000|2023-03-24 14:50:00|17704.3|17684.3|17795.7|17775.7|17816.8|17796.8|17704.3|17684.3|554
1679669700000|2023-03-24 14:55:00|17794.3|17774.3|17834.5|17814.5|17834.5|17814.5|17748.2|17728.2|440
1679670000000|2023-03-24 15:00:00|17832|17812|17856.6|17836.6|17861.6|17841.6|17785|17765|495
1679670300000|2023-03-24 15:05:00|17859.1|17839.1|17808.2|17788.2|17924.1|17904.1|17803.2|17783.2|435
1679670600000|2023-03-24 15:10:00|17810.4|17790.4|17817|17797|17817|17797|17772|17752|190
1679670900000|2023-03-24 15:15:00|17815.9|17795.9|17804.5|17784.5|17856.8|17836.8|17799.5|17779.5|262
1679671200000|2023-03-24 15:20:00|17805.6|17785.6|17804.5|17784.5|17819.5|17799.5|17789.5|17769.5|97
1679671500000|2023-03-24 15:25:00|17809.5|17789.5|17747.2|17727.2|17824.5|17804.5|17747.2|17727.2|161
1679671800000|2023-03-24 15:30:00|17749.7|17729.7|17753.6|17733.6|17768.1|17748.1|17702.2|17682.2|244
1679672100000|2023-03-24 15:35:00|17745.9|17725.9|17754.5|17734.5|17757|17734.5|17719.5|17699.5|84
1679672400000|2023-03-24 15:40:00|17756.8|17736.8|17794.5|17774.5|17795.6|17775.6|17756.8|17736.8|132
1679672700000|2023-03-24 15:45:00|17796.8|17776.8|17804.5|17784.5|17839.5|17819.5|17796.8|17776.8|122
1679673000000|2023-03-24 15:50:00|17803.3|17783.3|17843.1|17823.1|17843.1|17823.1|17803.3|17783.3|123
1679673300000|2023-03-24 15:55:00|17844.5|17824.5|17863.3|17843.3|17884.5|17864.5|17844.5|17824.5|173
1679673600000|2023-03-24 16:00:00|17862.2|17842.2|17839.5|17819.5|17867|17847|17834.5|17814.5|279
1679673900000|2023-03-24 16:05:00|17843.1|17823.1|17847|17827|17853.1|17833.1|17829.2|17809.2|131
1679674200000|2023-03-24 16:10:00|17839.5|17819.5|17873.1|17853.1|17873.1|17853.1|17837|17817|82
1679674500000|2023-03-24 16:15:00|17870.8|17850.8|17849.4|17829.4|17879.4|17859.4|17848.1|17828.1|120
1679674800000|2023-03-24 16:20:00|17843.3|17823.3|17879.4|17859.4|17884.4|17864.4|17842.2|17822.2|426
1679675100000|2023-03-24 16:25:00|17878.1|17858.1|17886.7|17866.7|17896.7|17876.7|17874.4|17854.4|317
1679675400000|2023-03-24 16:30:00|17884.2|17864.2|17875.6|17855.6|17906.7|17886.7|17875.6|17855.6|139
1679675700000|2023-03-24 16:35:00|17873.3|17853.3|17863.1|17843.1|17876.7|17856.7|17846.9|17826.9|166
1679676000000|2023-03-24 16:40:00|17864.4|17844.4|17869.4|17849.4|17878.1|17858.1|17864.4|17844.4|104
1679676300000|2023-03-24 16:45:00|17871.9|17851.9|17850.5|17830.5|17879.4|17859.4|17849.4|17829.4|95
1679676600000|2023-03-24 16:50:00|17851.9|17831.9|17854.4|17834.4|17854.4|17834.4|17834.4|17814.4|67
1679676900000|2023-03-24 16:55:00|17853|17833|17860.8|17840.8|17872.8|17849.4|17846.9|17826.9|51
1679677200000|2023-03-24 17:00:00|17859.4|17839.4|17861.9|17841.9|17864.4|17844.4|17845.5|17825.5|124
1679677500000|2023-03-24 17:05:00|17864.4|17844.4|17898|17878|17898|17878|17863|17843|136
1679677800000|2023-03-24 17:10:00|17898.3|17878.3|17901.6|17881.6|17926.6|17906.6|17888|17868|268
1679678100000|2023-03-24 17:15:00|17904.1|17884.1|17919.1|17899.1|17935.3|17915.3|17904.1|17884.1|151
1679678400000|2023-03-24 17:20:00|17916.6|17896.6|17887.8|17867.8|17918.2|17896.6|17869.1|17849.1|390
1679678700000|2023-03-24 17:25:00|17889.1|17869.1|17901.6|17881.6|17920.5|17900.5|17889.1|17869.1|301
1679904900000|2023-03-27 08:15:00|17841.8|17821.8|17977.3|17957.3|17977.3|17957.3|17839.3|17809.7|205
1679905200000|2023-03-27 08:20:00|17978.3|17958.3|18005.3|17985.3|18085.3|18065.3|17978.3|17958.3|131
1679905500000|2023-03-27 08:25:00|18006.8|17986.8|17989.2|17969.2|18011.8|17991.8|17984.2|17964.2|41
1679905800000|2023-03-27 08:30:00|17986.7|17966.7|17931.7|17911.7|17986.7|17966.7|17931.7|17911.7|41
1679906100000|2023-03-27 08:35:00|17926.7|17906.7|18011.7|17991.7|18029.2|18009.2|17924.2|17896.7|71
1679906400000|2023-03-27 08:40:00|18006.7|17986.7|18015.2|17995.2|18015.3|17995.3|17974.2|17954.2|37
1679906700000|2023-03-27 08:45:00|18017.3|17997.3|18070.2|18050.2|18070.2|18050.2|18017.3|17997.3|112
1679907000000|2023-03-27 08:50:00|18069.2|18049.2|17984.2|17964.2|18069.2|18049.2|17984.2|17964.2|93
1679907300000|2023-03-27 08:55:00|17986.7|17966.7|18006.7|17986.7|18006.7|17986.7|17986.7|17966.7|17
1679907600000|2023-03-27 09:00:00|18004.2|17984.2|17996.7|17976.7|18004.2|17984.2|17984.2|17964.2|6
1679907900000|2023-03-27 09:05:00|17999.2|17979.2|17962.7|17942.7|18001.7|17981.7|17961.7|17941.7|17
1679908200000|2023-03-27 09:10:00|17961.7|17941.7|17974.2|17954.2|17986.7|17966.7|17960.2|17940.2|29
1679908500000|2023-03-27 09:15:00|17976.2|17956.2|17966.7|17946.7|17991.7|17971.7|17966.7|17946.7|10
1679908800000|2023-03-27 09:20:00|17965.7|17945.7|17981.7|17961.7|17996.7|17976.7|17961.7|17941.7|20
1679909100000|2023-03-27 09:25:00|17980.7|17960.7|18002.7|17982.7|18004.2|17984.2|17979.2|17959.2|11
1679909400000|2023-03-27 09:30:00|18004.2|17984.2|18005.2|17985.2|18010.2|17990.2|17994.2|17974.2|26
1679909700000|2023-03-27 09:35:00|18006.7|17986.7|18021.7|18001.7|18024.2|18004.2|18004.2|17984.2|17
1679910000000|2023-03-27 09:40:00|18022.7|18002.7|18041.2|18021.2|18041.2|18021.2|18019.2|17999.2|21
1679910300000|2023-03-27 09:45:00|18040.2|18020.2|18041.2|18021.2|18044.7|18024.7|18028.7|18008.7|139
1679910600000|2023-03-27 09:50:00|18042.2|18022.2|18064.7|18044.7|18064.7|18044.7|18041.2|18021.2|23
1679910900000|2023-03-27 09:55:00|18066.2|18046.2|18061.2|18041.2|18068.7|18048.7|18056.2|18036.2|20
1679911200000|2023-03-27 10:00:00|18058.7|18038.7|18051.2|18031.2|18058.7|18038.7|18041.2|18021.2|15
1679911500000|2023-03-27 10:05:00|18053.7|18033.7|18041.6|18021.6|18066.2|18046.2|18041.6|18017.6|83
1679911800000|2023-03-27 10:10:00|18046.6|18026.6|18040.1|18020.1|18074.1|18054.1|18039.1|18019.1|135
1679912100000|2023-03-27 10:15:00|18034.6|18014.6|18029.6|18009.6|18042.1|18022.1|18024.6|18004.6|18
1679912400000|2023-03-27 10:20:00|18028.6|18008.6|18041.6|18021.6|18043.1|18023.1|18027.1|18007.1|101
1679912700000|2023-03-27 10:25:00|18048.2|18028.2|18073.1|18053.1|18074.1|18054.1|18048.2|18028.2|56
1679913000000|2023-03-27 10:30:00|18074.1|18054.1|18069.1|18049.1|18075.6|18055.6|18069.1|18049.1|4
1679913300000|2023-03-27 10:35:00|18071.1|18051.1|18041.6|18021.6|18073.6|18053.6|18041.6|18021.6|108
1679913600000|2023-03-27 10:40:00|18030|18010|18067.6|18047.6|18067.6|18047.6|18014.1|17994.1|8
1679913900000|2023-03-27 10:45:00|18069.1|18049.1|18038.1|18018.1|18071.6|18051.6|18036.6|18016.6|24
1679914200000|2023-03-27 10:50:00|18039.1|18019.1|18038.1|18018.1|18040.6|18020.6|18028|18008|84
1679914500000|2023-03-27 10:55:00|18039.1|18019.1|18045|18025|18054.5|18034.5|18039.1|18019.1|19
1679914800000|2023-03-27 11:00:00|18048.5|18028.5|18057|18037|18062|18042|18045|18025|73
1679915100000|2023-03-27 11:05:00|18056|18036|18042|18022|18057|18037|18036|18016|43
1679915400000|2023-03-27 11:10:00|18041|18021|18059|18039|18062.6|18042.6|18039.5|18019.5|74
1679915700000|2023-03-27 11:15:00|18061.1|18041.1|18057|18037|18063.6|18043.6|18057|18037|11
1679916000000|2023-03-27 11:20:00|18056|18036|18009|17989|18056|18036|18000.5|17974|64
1679916300000|2023-03-27 11:25:00|18014|17994|18008|17988|18014|17994|18008|17988|17
1679916600000|2023-03-27 11:30:00|18007|17987|18046.5|18026.5|18046.5|18026.5|18002|17982|26
1679916900000|2023-03-27 11:35:00|18049|18029|18065.6|18045.6|18065.6|18045.6|18046.5|18026.5|68
1679917200000|2023-03-27 11:40:00|18064.6|18044.6|18076|18056|18085|18065|18064.6|18044.6|51
1679917500000|2023-03-27 11:45:00|18071.5|18051.5|18136|18116|18137|18116|18059|18039|91
1679917800000|2023-03-27 11:50:00|18137|18117|18126|18106|18142|18122|18096|18076|125
1679918100000|2023-03-27 11:55:00|18127|18107|18131|18111|18138|18118|18113.5|18093.5|39
1679918400000|2023-03-27 12:00:00|18133.5|18113.5|18256.5|18236.5|18270.5|18250.5|18133.5|18113.5|480
1679918700000|2023-03-27 12:05:00|18258|18238|18328|18308|18339|18318|18258|18238|395
1679919000000|2023-03-27 12:10:00|18326.5|18306.5|18218|18198|18326.5|18306.5|18211|18191|270
1679919300000|2023-03-27 12:15:00|18221|18201|18240|18220|18245.5|18225.5|18221|18201|123
1679919600000|2023-03-27 12:20:00|18244.5|18224.5|18188.4|18168.4|18244.5|18224.5|18181.9|18161.9|188
1679919900000|2023-03-27 12:25:00|18189.4|18169.4|18258.5|18238.5|18261|18241|18180.4|18160.4|172
1679920200000|2023-03-27 12:30:00|18259.5|18239.5|18213.5|18193.5|18293.5|18273.5|18208.5|18188.5|392
1679920500000|2023-03-27 12:35:00|18212.5|18192.5|18172.5|18152.5|18213.5|18193.5|18162.9|18142.9|270
1679920800000|2023-03-27 12:40:00|18171.4|18151.4|18246.4|18226.4|18246.4|18226.4|18171.4|18151.4|167
1679921100000|2023-03-27 12:45:00|18244.9|18224.9|18192.9|18172.9|18252.4|18232.4|18192.9|18172.9|102
1679921400000|2023-03-27 12:50:00|18190.4|18170.4|18111.4|18091.4|18190.4|18170.4|18090.4|18067.9|107
1679921700000|2023-03-27 12:55:00|18112.4|18092.4|18174.4|18154.4|18174.4|18154.4|18108.9|18088.9|233
1679922000000|2023-03-27 13:00:00|18175.9|18155.9|18255.9|18235.9|18280.9|18260.9|18170.9|18150.9|196
1679922300000|2023-03-27 13:05:00|18253.4|18233.4|18193.4|18173.4|18255.9|18235.9|18193.4|18173.4|128
1679922600000|2023-03-27 13:10:00|18185.9|18165.9|18163.4|18143.4|18185.9|18165.9|18163.4|18143.4|68
1679922900000|2023-03-27 13:15:00|18158.4|18138.4|18043.4|18023.4|18158.4|18138.4|18029.4|18009.4|617
1679923200000|2023-03-27 13:20:00|18041.9|18021.9|18103.9|18083.9|18141.4|18121.4|18041.9|18021.9|221
1679923500000|2023-03-27 13:25:00|18105.4|18085.4|18154.9|18134.9|18156.4|18136.4|18105.4|18085.4|108
1679923800000|2023-03-27 13:30:00|18153.9|18133.9|18098.9|18078.9|18153.9|18133.9|18091.4|18071.4|103
1679924100000|2023-03-27 13:35:00|18097.9|18077.9|18014.4|17994.4|18107.4|18087.4|18002.3|17982.3|241
1679924400000|2023-03-27 13:40:00|18016.9|17996.9|18070.4|18050.4|18070.4|18050.4|18011.9|17991.9|79
1679924700000|2023-03-27 13:45:00|18071.8|18051.8|18007.3|17987.3|18084.3|18064.3|17965.8|17945.8|412
1679925000000|2023-03-27 13:50:00|18006.3|17986.3|18012.3|17992.3|18021.3|18001.3|17962.3|17942.3|190
1679925300000|2023-03-27 13:55:00|18009.8|17989.8|17945.8|17925.8|18009.8|17989.8|17932.8|17912.8|440
1679925600000|2023-03-27 14:00:00|17943.3|17923.3|17936.8|17916.8|17943.3|17923.3|17868.8|17848.8|468
1679925900000|2023-03-27 14:05:00|17935.8|17915.8|17955.8|17935.8|17955.8|17935.8|17934.8|17914.8|170
1679926200000|2023-03-27 14:10:00|17952.3|17932.3|17931.2|17911.2|17953.3|17933.3|17907.3|17887.3|113
1679926500000|2023-03-27 14:15:00|17932.3|17912.3|17899.3|17879.3|17932.3|17912.3|17872.3|17852.3|174
1679926800000|2023-03-27 14:20:00|17898.3|17878.3|17927.2|17907.2|17927.2|17907.2|17867.2|17847.2|209
1679927100000|2023-03-27 14:25:00|17925.8|17905.8|17885.7|17865.7|17925.8|17905.8|17869.3|17849.3|143
1679927400000|2023-03-27 14:30:00|17883.2|17863.2|17835.7|17815.7|17913.2|17893.2|17822.2|17802.2|401
1679927700000|2023-03-27 14:35:00|17838.2|17818.2|17823.2|17803.2|17861.3|17841.3|17815.7|17795.7|437
1679928000000|2023-03-27 14:40:00|17824.2|17804.2|17853.2|17833.2|17853.2|17833.2|17814.7|17794.7|107
1679928300000|2023-03-27 14:45:00|17850.7|17830.7|17816.7|17796.7|17850.7|17830.7|17795.7|17775.7|309
1679928600000|2023-03-27 14:50:00|17818.2|17798.2|17811.2|17791.2|17853.2|17833.2|17794.2|17774.2|195
1679928900000|2023-03-27 14:55:00|17808.7|17788.7|17803.7|17783.7|17822.2|17798.7|17796.2|17776.2|198
1679929200000|2023-03-27 15:00:00|17801.7|17781.7|17824.2|17804.2|17829.2|17809.2|17795.2|17775.2|361
1679929500000|2023-03-27 15:05:00|17825.2|17805.2|17799.2|17779.2|17827.7|17807.7|17799.2|17779.2|114
1679929800000|2023-03-27 15:10:00|17798.2|17778.2|17806.7|17786.7|17811.7|17791.7|17796.7|17776.7|132
1679930100000|2023-03-27 15:15:00|17805.7|17785.7|17771.7|17751.7|17821.7|17801.7|17756.7|17736.7|344
1679930400000|2023-03-27 15:20:00|17772.7|17752.7|17823.7|17803.7|17823.7|17803.7|17772.7|17752.7|174
1679930700000|2023-03-27 15:25:00|17822.7|17802.7|17713.7|17693.7|17831.2|17811.2|17713.7|17693.7|205
1679931000000|2023-03-27 15:30:00|17721.7|17701.7|17733.7|17713.7|17768.7|17748.7|17718.7|17698.7|139
1679931300000|2023-03-27 15:35:00|17736.2|17716.2|17715.2|17695.2|17745.7|17725.7|17710.2|17690.2|181
1679931600000|2023-03-27 15:40:00|17716.2|17696.2|17703.7|17683.7|17731.2|17711.2|17703.7|17683.7|53
1679931900000|2023-03-27 15:45:00|17697.7|17677.7|17693.7|17673.7|17700.2|17680.2|17683.7|17663.7|241
1679932200000|2023-03-27 15:50:00|17691.2|17671.2|17736.2|17716.2|17736.2|17716.2|17677.7|17657.7|112
1679932500000|2023-03-27 15:55:00|17738.7|17718.7|17733.6|17713.6|17741.2|17721.2|17711.2|17691.2|172
1679932800000|2023-03-27 16:00:00|17735.7|17715.7|17747.1|17727.1|17766.1|17735.7|17731.1|17711.1|197
1679933100000|2023-03-27 16:05:00|17752.1|17732.1|17743.1|17723.1|17755.7|17735.7|17738.6|17718.6|98
1679933400000|2023-03-27 16:10:00|17742.1|17722.1|17676.1|17656.1|17747.1|17727.1|17672.6|17652.6|391
1679933700000|2023-03-27 16:15:00|17674.1|17654.1|17602.6|17582.6|17688.6|17668.6|17576.6|17556.6|500
1679934000000|2023-03-27 16:20:00|17603.6|17583.6|17656.1|17636.1|17681.1|17661.1|17559.1|17539.1|1311
1679934300000|2023-03-27 16:25:00|17654.6|17634.6|17660.1|17640.1|17682.6|17662.6|17653.6|17633.6|292
1679934600000|2023-03-27 16:30:00|17657.6|17637.6|17639.1|17619.1|17657.6|17637.6|17639.1|17619.1|76
1679934900000|2023-03-27 16:35:00|17637.6|17617.6|17610.6|17590.6|17637.6|17617.6|17610.6|17590.6|302
1679935200000|2023-03-27 16:40:00|17608.1|17588.1|17618.1|17598.1|17631.1|17609.1|17604.1|17584.1|150
1679935500000|2023-03-27 16:45:00|17617.1|17597.1|17613.1|17593.1|17617.1|17597.1|17599.1|17579.1|68
1679935800000|2023-03-27 16:50:00|17614.1|17594.1|17632.6|17612.6|17635.1|17615.1|17611.6|17591.6|71
1679936100000|2023-03-27 16:55:00|17635.1|17615.1|17658.1|17638.1|17660.6|17640.6|17635.1|17615.1|61
1679936400000|2023-03-27 17:00:00|17659.1|17639.1|17641.6|17621.6|17659.1|17639.1|17641.6|17621.6|38
1679936700000|2023-03-27 17:05:00|17640.6|17620.6|17618.1|17598.1|17643.1|17623.1|17618.1|17598.1|76
1679937000000|2023-03-27 17:10:00|17616.6|17596.6|17638.1|17618.1|17641.6|17621.6|17616.6|17596.6|53
1679937300000|2023-03-27 17:15:00|17636.6|17616.6|17634.1|17614.1|17639.1|17619.1|17629.6|17609.6|101
1679937600000|2023-03-27 17:20:00|17637.6|17617.6|17656.6|17636.6|17674.1|17654.1|17637.6|17617.6|91
1679937900000|2023-03-27 17:25:00|17654.1|17634.1|17611.1|17591.1|17715.1|17695.1|17611.1|17591.1|450
1679991300000|2023-03-28 08:15:00|17746.8|17726.8|17755.2|17735.2|17770.2|17750.2|17703.3|17683.3|94
1679991600000|2023-03-28 08:20:00|17757.7|17737.7|17701.8|17681.8|17762.7|17742.7|17681.8|17661.8|59
1679991900000|2023-03-28 08:25:00|17702.7|17682.7|17627.7|17607.7|17702.7|17682.7|17627.7|17607.7|73
1679992200000|2023-03-28 08:30:00|17622.7|17602.7|17618.3|17598.3|17638.3|17618.3|17613.3|17593.3|207
1679992500000|2023-03-28 08:35:00|17617.3|17597.3|17640.8|17620.8|17640.8|17620.8|17615.8|17595.8|26
1679992800000|2023-03-28 08:40:00|17639.8|17619.8|17639.8|17619.8|17648.3|17628.3|17638.3|17618.3|17
1679993100000|2023-03-28 08:45:00|17638.8|17618.8|17665.8|17645.8|17670.8|17650.8|17636.7|17616.7|19
1679993400000|2023-03-28 08:50:00|17667.3|17647.3|17685.2|17665.2|17690.2|17670.2|17667.3|17647.3|75
1679993700000|2023-03-28 08:55:00|17684.2|17664.2|17686.2|17666.2|17690.2|17670.2|17677.7|17657.7|18
1679994000000|2023-03-28 09:00:00|17687.7|17667.7|17700.2|17680.2|17700.2|17680.2|17687.7|17667.7|8
1679994300000|2023-03-28 09:05:00|17705.2|17685.2|17685.2|17665.2|17724.2|17704.2|17683.7|17663.7|21
1679994600000|2023-03-28 09:10:00|17682.7|17662.7|17682.7|17662.7|17697.7|17677.7|17682.7|17662.7|11
1679994900000|2023-03-28 09:15:00|17685.2|17665.2|17739.6|17719.6|17742.1|17722.1|17685.2|17665.2|238
1679995200000|2023-03-28 09:20:00|17738.7|17718.7|17749.6|17729.6|17753.7|17729.6|17737.1|17710.6|20
1679995500000|2023-03-28 09:25:00|17748.7|17728.7|17746.6|17726.6|17751.6|17731.6|17739.6|17719.6|253
1679995800000|2023-03-28 09:30:00|17744.1|17724.1|17781|17761|17781|17761|17741.6|17721.6|106
1679996100000|2023-03-28 09:35:00|17782|17762|17735|17715|17803.5|17783.5|17735|17715|50
1679996400000|2023-03-28 09:40:00|17733.5|17713.5|17735|17715|17746|17726|17728.5|17708.5|42
1679996700000|2023-03-28 09:45:00|17726.6|17706.6|17744|17724|17746.5|17726.5|17721.5|17701.5|13
1679997000000|2023-03-28 09:50:00|17745|17725|17736.5|17716.5|17756.5|17736.5|17736.5|17716.5|9
1679997300000|2023-03-28 09:55:00|17739|17719|17750|17730|17752.5|17732.5|17739|17719|12
1679997600000|2023-03-28 10:00:00|17751.5|17731.5|17719|17699|17751.5|17731.5|17706.5|17686.5|29
1679997900000|2023-03-28 10:05:00|17721|17701|17736.5|17716.5|17741.5|17721.5|17721|17701|13
1679998200000|2023-03-28 10:10:00|17737.5|17717.5|17684|17664|17744|17724|17684|17664|72
1679998500000|2023-03-28 10:15:00|17689|17669|17683|17663|17696.5|17676.5|17683|17663|22
1679998800000|2023-03-28 10:20:00|17681.5|17661.5|17671.5|17651.5|17681.5|17661.5|17671.5|17651.5|23
1679999100000|2023-03-28 10:25:00|17673.5|17653.5|17703.6|17683.6|17712.5|17692.5|17673.5|17653.5|26
1679999400000|2023-03-28 10:30:00|17693|17673|17671.5|17651.5|17693|17673|17671.5|17651.5|37
1679999700000|2023-03-28 10:35:00|17669|17649|17673.4|17653.4|17673.4|17653.4|17668|17648|38
1680000000000|2023-03-28 10:40:00|17675|17655|17690.1|17650.1|17691.5|17671.5|17675|17650.1|95
1680000300000|2023-03-28 10:45:00|17665.5|17645.5|17652.5|17632.5|17665.5|17645.5|17639|17619|10
1680000600000|2023-03-28 10:50:00|17651.5|17631.5|17654|17634|17654|17634|17636.5|17616.5|38
1680000900000|2023-03-28 10:55:00|17659|17639|17663|17643|17664|17644|17656.5|17636.5|16
1680001200000|2023-03-28 11:00:00|17664|17644|17641.5|17621.5|17668|17648|17641.5|17621.5|13
1680001500000|2023-03-28 11:05:00|17640.5|17620.5|17576.5|17556.5|17640.5|17620.5|17576.5|17556.5|144
1680001800000|2023-03-28 11:10:00|17579.9|17559.9|17560.5|17540.5|17601.5|17581.5|17544.5|17524.5|90
1680002100000|2023-03-28 11:15:00|17562.4|17542.4|17524.5|17504.5|17581.5|17561.5|17519.5|17499.5|35
1680002400000|2023-03-28 11:20:00|17534.5|17514.5|17557|17537|17558|17538|17522|17502|31
1680002700000|2023-03-28 11:25:00|17559.5|17539.5|17527|17507|17569.5|17549.5|17524.5|17504.5|22
1680003000000|2023-03-28 11:30:00|17528.9|17508.9|17520.5|17500.5|17536.4|17516.4|17498|17478|105
1680003300000|2023-03-28 11:35:00|17518|17498|17480.5|17460.5|17523.9|17503.9|17480.5|17460.5|136
1680003600000|2023-03-28 11:40:00|17483|17463|17490.5|17470.5|17508|17488|17473|17453|130
1680003900000|2023-03-28 11:45:00|17489.5|17469.5|17434.5|17414.5|17509.5|17489.5|17432|17412|104
1680004200000|2023-03-28 11:50:00|17436.4|17416.4|17439.5|17419.5|17442|17422|17429.5|17409.5|113
1680004500000|2023-03-28 11:55:00|17454.5|17434.5|17506.4|17486.4|17511.4|17491.4|17454.5|17434.5|75
1680004800000|2023-03-28 12:00:00|17495.6|17475.6|17536.4|17516.4|17553.9|17533.9|17483.9|17463.9|144
1680005100000|2023-03-28 12:05:00|17539.9|17519.9|17591.2|17571.2|17594.9|17574.9|17516.4|17496.4|278
1680005400000|2023-03-28 12:10:00|17593.7|17573.7|17614.3|17594.3|17647.8|17627.8|17593.7|17573.7|395
1680005700000|2023-03-28 12:15:00|17616.8|17596.8|17550.8|17530.8|17635.3|17615.3|17545.8|17525.8|76
1680006000000|2023-03-28 12:20:00|17548.3|17528.3|17525.8|17505.8|17568.3|17548.3|17525.8|17505.8|42
1680006300000|2023-03-28 12:25:00|17520.8|17500.8|17548.3|17528.3|17559.3|17539.3|17520.8|17500.8|70
1680006600000|2023-03-28 12:30:00|17545.8|17525.8|17491.9|17471.9|17548.3|17528.3|17491.9|17471.9|195
1680006900000|2023-03-28 12:35:00|17488.9|17468.9|17468.9|17448.9|17502.9|17482.9|17468.9|17448.9|132
1680007200000|2023-03-28 12:40:00|17463.9|17443.9|17474.8|17454.8|17481.4|17461.4|17461.4|17441.4|93
1680007500000|2023-03-28 12:45:00|17476.4|17456.4|17454.8|17434.8|17496.4|17476.4|17454.8|17434.8|154
1680007800000|2023-03-28 12:50:00|17453.9|17433.9|17430.8|17410.8|17468.9|17447.3|17404.8|17384.8|273
1680008100000|2023-03-28 12:55:00|17427.3|17407.3|17423.3|17403.3|17460.2|17440.2|17413.3|17393.3|291
1680008400000|2023-03-28 13:00:00|17420.8|17400.8|17377.3|17357.3|17422.7|17402.7|17373.8|17353.8|251
1680008700000|2023-03-28 13:05:00|17378.3|17358.3|17378.3|17358.3|17400.8|17380.8|17365.8|17345.8|141
1680009000000|2023-03-28 13:10:00|17379.8|17359.8|17369.8|17349.8|17388.8|17368.8|17366.3|17346.3|148
1680009300000|2023-03-28 13:15:00|17372.9|17352.9|17394.8|17374.8|17407.3|17387.3|17372.9|17352.9|102
1680009600000|2023-03-28 13:20:00|17396.3|17376.3|17394.8|17374.8|17396.3|17376.3|17373.8|17353.8|85
1680009900000|2023-03-28 13:25:00|17396.3|17376.3|17371.3|17351.3|17396.3|17376.3|17364.8|17344.8|197
1680010200000|2023-03-28 13:30:00|17372.3|17352.3|17324.8|17304.8|17408.4|17382.3|17324.8|17304.8|366
1680010500000|2023-03-28 13:35:00|17326.3|17306.3|17438.8|17418.8|17441.3|17421.3|17326.3|17306.3|203
1680010800000|2023-03-28 13:40:00|17437.8|17417.8|17421.7|17401.7|17471.3|17451.3|17405.3|17385.3|255
1680011100000|2023-03-28 13:45:00|17423.2|17403.2|17439.8|17419.8|17440.7|17420.7|17403.2|17383.2|136
1680011400000|2023-03-28 13:50:00|17440.2|17420.2|17405.7|17385.7|17440.7|17420.7|17388.2|17368.2|162
1680011700000|2023-03-28 13:55:00|17406.7|17386.7|17382.2|17362.2|17406.7|17386.7|17360.7|17340.7|202
1680012000000|2023-03-28 14:00:00|17383.2|17363.2|17405.7|17385.7|17418.2|17398.2|17371.3|17351.3|138
1680012300000|2023-03-28 14:05:00|17402.8|17382.8|17403.2|17383.2|17423.2|17403.2|17377.2|17357.2|236
1680012600000|2023-03-28 14:10:00|17400.7|17380.7|17366.7|17346.7|17422.6|17402.6|17363.2|17343.2|196
1680012900000|2023-03-28 14:15:00|17365.7|17345.7|17352.8|17332.8|17375.7|17355.7|17337.8|17317.8|334
1680013200000|2023-03-28 14:20:00|17351.3|17331.3|17374.7|17354.7|17374.7|17354.7|17322.8|17302.8|216
1680013500000|2023-03-28 14:25:00|17376.3|17356.3|17362.2|17342.2|17396.3|17376.3|17356.3|17336.3|229
1680013800000|2023-03-28 14:30:00|17363.2|17343.2|17316.2|17296.2|17376.3|17356.3|17313.7|17293.7|173
1680014100000|2023-03-28 14:35:00|17321.2|17301.2|17327.8|17307.8|17358.7|17338.7|17321.2|17301.2|126
1680014400000|2023-03-28 14:40:00|17328.7|17308.7|17381.2|17361.2|17381.2|17361.2|17328.7|17308.7|233
1680014700000|2023-03-28 14:45:00|17388.7|17368.7|17386.2|17366.2|17396.2|17376.2|17349.3|17329.3|150
1680015000000|2023-03-28 14:50:00|17384.3|17364.3|17350.8|17330.8|17384.3|17364.3|17349.9|17329.9|249
1680015300000|2023-03-28 14:55:00|17352.8|17332.8|17361.8|17341.8|17369.3|17349.3|17338.3|17318.3|110
1680015600000|2023-03-28 15:00:00|17360.8|17340.8|17419.3|17399.3|17422.8|17402.8|17346.8|17326.8|141
1680015900000|2023-03-28 15:05:00|17421.8|17401.8|17495.8|17475.8|17499.3|17479.3|17415.8|17395.8|186
1680016200000|2023-03-28 15:10:00|17496.8|17476.8|17448.3|17428.3|17521.8|17501.8|17448.3|17428.3|149
1680016500000|2023-03-28 15:15:00|17452.4|17432.4|17416.8|17396.8|17452.4|17432.4|17406.8|17386.8|142
1680016800000|2023-03-28 15:20:00|17414.3|17394.3|17394.3|17374.3|17414.3|17394.3|17389.3|17369.3|95
1680017100000|2023-03-28 15:25:00|17396.8|17376.8|17438.3|17418.3|17439.3|17419.3|17396.8|17376.8|107
1680017400000|2023-03-28 15:30:00|17435.8|17415.8|17470.8|17450.8|17470.8|17450.8|17435.8|17415.8|108
1680017700000|2023-03-28 15:35:00|17469.3|17449.3|17437.3|17417.3|17469.3|17449.3|17433.3|17413.3|191
1680018000000|2023-03-28 15:40:00|17434.8|17414.8|17454.8|17434.8|17454.8|17434.8|17432.3|17412.3|58
1680018300000|2023-03-28 15:45:00|17457.3|17437.3|17417.3|17397.3|17460.8|17440.8|17417.3|17397.3|67
1680018600000|2023-03-28 15:50:00|17416.4|17396.4|17415.8|17395.8|17439.8|17419.8|17399.8|17379.8|192
1680018900000|2023-03-28 15:55:00|17417.3|17397.3|17358.3|17338.3|17419.8|17399.8|17358.3|17338.3|196
1680019200000|2023-03-28 16:00:00|17359.8|17339.8|17372.9|17352.9|17377.3|17357.3|17357.3|17337.3|151
1680019500000|2023-03-28 16:05:00|17371.3|17351.3|17360.8|17340.8|17371.3|17351.3|17360.8|17340.8|101
1680019800000|2023-03-28 16:10:00|17359.8|17339.8|17332.9|17312.9|17379.8|17359.8|17332.9|17312.9|210
1680020100000|2023-03-28 16:15:00|17335.4|17315.4|17353.3|17333.3|17353.3|17333.3|17324.8|17304.8|228
1680020400000|2023-03-28 16:20:00|17354.2|17334.2|17344.8|17324.8|17370.8|17350.8|17325.8|17305.8|1185
1680020700000|2023-03-28 16:25:00|17342.3|17322.3|17332.3|17312.3|17352.3|17332.3|17327.3|17307.3|146
1680021000000|2023-03-28 16:30:00|17330.4|17310.4|17351.7|17331.7|17351.7|17331.7|17322.3|17302.3|153
1680021300000|2023-03-28 16:35:00|17350.7|17330.7|17374.2|17354.2|17375.7|17355.7|17350.7|17330.7|57
1680021600000|2023-03-28 16:40:00|17372.3|17352.3|17362.3|17342.3|17374.2|17354.2|17360.7|17340.7|98
1680021900000|2023-03-28 16:45:00|17363.8|17343.8|17381.7|17361.7|17399.2|17379.2|17363.8|17343.8|274
1680022200000|2023-03-28 16:50:00|17379.2|17359.2|17381.7|17361.7|17381.7|17361.7|17369.2|17349.2|118
1680022500000|2023-03-28 16:55:00|17380.1|17360.1|17375.7|17355.7|17380.7|17360.7|17371.7|17351.7|48
1680022800000|2023-03-28 17:00:00|17374.2|17354.2|17356.7|17336.7|17374.2|17354.2|17349.2|17329.2|69
1680023100000|2023-03-28 17:05:00|17355.1|17335.1|17357.6|17337.6|17359.2|17339.2|17354.2|17334.2|27
1680023400000|2023-03-28 17:10:00|17359.2|17339.2|17356.7|17336.7|17359.2|17339.2|17349.2|17329.2|55
1680023700000|2023-03-28 17:15:00|17355.7|17335.7|17374.2|17354.2|17374.2|17354.2|17354.2|17334.2|52
1680024000000|2023-03-28 17:20:00|17373.2|17353.2|17364.2|17344.2|17373.2|17353.2|17358.2|17338.2|48
1680024300000|2023-03-28 17:25:00|17363.2|17343.2|17376.1|17356.1|17406.6|17386.6|17361.7|17341.7|300
1680077700000|2023-03-29 08:15:00|17345.1|17325.1|17414.5|17394.5|17414.5|17394.5|17334.2|17309.5|339
1680078000000|2023-03-29 08:20:00|17417|17397|17344.5|17304.5|17422|17402|17337|17304.5|61
1680078300000|2023-03-29 08:25:00|17332.6|17312.6|17345.1|17325.1|17345.1|17325.1|17324.2|17304.2|90
1680078600000|2023-03-29 08:30:00|17344.2|17324.2|17367.6|17347.6|17367.6|17347.6|17337.6|17317.6|30
1680078900000|2023-03-29 08:35:00|17370.1|17350.1|17350.1|17330.1|17370.1|17350.1|17350.1|17330.1|15
1680079200000|2023-03-29 08:40:00|17348.2|17328.2|17273.2|17253.2|17348.2|17328.2|17272.6|17249.2|70
1680079500000|2023-03-29 08:45:00|17270.7|17250.7|17310.1|17290.1|17315.1|17295.1|17269.2|17249.2|63
1680079800000|2023-03-29 08:50:00|17312|17292|17302.6|17282.6|17315.1|17295.1|17292.6|17272.6|25
1680080100000|2023-03-29 08:55:00|17300.1|17280.1|17310.1|17290.1|17312.6|17292.6|17300.1|17280.1|10
1680080400000|2023-03-29 09:00:00|17312.6|17292.6|17287.6|17267.6|17312.6|17292.6|17285.1|17265.1|12
1680080700000|2023-03-29 09:05:00|17290.1|17270.1|17288.5|17268.5|17292.6|17272.6|17287.6|17267.6|21
1680081000000|2023-03-29 09:10:00|17290.1|17270.1|17277.6|17257.6|17291|17271|17274.8|17254.8|16
1680081300000|2023-03-29 09:15:00|17276.6|17256.6|17320.1|17300.1|17323.5|17303.5|17275.1|17255.1|47
1680081600000|2023-03-29 09:20:00|17319.1|17299.1|17330.1|17310.1|17330.1|17310.1|17317.6|17297.6|35
1680081900000|2023-03-29 09:25:00|17331|17311|17305.1|17285.1|17342.6|17322.6|17290.1|17270.1|31
1680082200000|2023-03-29 09:30:00|17307.6|17287.6|17313.5|17293.5|17320.7|17297.6|17295.1|17275.1|40
1680082500000|2023-03-29 09:35:00|17311|17291|17307.5|17287.5|17311|17291|17297.5|17277.5|22
1680082800000|2023-03-29 09:40:00|17306.6|17286.6|17298.2|17278.2|17306.6|17286.6|17298.2|17278.2|9
1680083100000|2023-03-29 09:45:00|17295.7|17275.7|17288.2|17268.2|17298.2|17278.2|17288.2|17268.2|18
1680083400000|2023-03-29 09:50:00|17290.7|17270.7|17325.7|17305.7|17325.7|17305.7|17290.7|17270.7|27
1680083700000|2023-03-29 09:55:00|17328.2|17308.2|17357.5|17337.5|17366.3|17346.3|17328.2|17308.2|63
1680084000000|2023-03-29 10:00:00|17360.7|17340.7|17420|17400|17420|17400|17360.7|17340.7|108
1680084300000|2023-03-29 10:05:00|17422.5|17402.5|17452.5|17432.5|17457.5|17437.5|17422.5|17402.5|130
1680084600000|2023-03-29 10:10:00|17456.6|17436.6|17425|17405|17456.6|17436.6|17406.6|17386.6|50
1680084900000|2023-03-29 10:15:00|17420|17400|17400|17380|17420|17400|17390|17370|27
1680085200000|2023-03-29 10:20:00|17399.1|17379.1|17402.5|17382.5|17405|17385|17395|17375|17
1680085500000|2023-03-29 10:25:00|17400|17380|17400|17380|17402.5|17382.5|17385|17365|53
1680085800000|2023-03-29 10:30:00|17403.7|17383.7|17423.4|17403.4|17423.4|17403.4|17403.7|17383.7|18
1680086100000|2023-03-29 10:35:00|17425|17405|17415|17395|17445|17425|17415|17395|39
1680086400000|2023-03-29 10:40:00|17411.6|17391.6|17402.5|17382.5|17420.6|17397.5|17402.5|17377.5|17
1680086700000|2023-03-29 10:45:00|17401.6|17381.6|17390|17370|17401.6|17381.6|17390|17370|24
1680087000000|2023-03-29 10:50:00|17392.5|17372.5|17435|17415|17435|17415|17390|17370|23
1680087300000|2023-03-29 10:55:00|17440|17420|17440.9|17420.9|17440.9|17420.9|17427.5|17395|37
1680087600000|2023-03-29 11:00:00|17440|17420|17437.5|17417.5|17445.9|17425.9|17437.5|17417.5|23
1680087900000|2023-03-29 11:05:00|17435.9|17415.9|17437.5|17417.5|17442.5|17422.5|17435.9|17415.9|7
1680088200000|2023-03-29 11:10:00|17435|17415|17464.9|17444.9|17464.9|17444.9|17434.9|17414.9|47
1680088500000|2023-03-29 11:15:00|17465.9|17445.9|17464.9|17444.9|17473.4|17453.4|17454.9|17434.9|30
1680088800000|2023-03-29 11:20:00|17461.8|17441.8|17462.4|17442.4|17462.4|17442.4|17449.9|17429.9|10
1680089100000|2023-03-29 11:25:00|17464.9|17444.9|17463.4|17443.4|17468.4|17448.4|17457.4|17437.4|47
1680089400000|2023-03-29 11:30:00|17461.8|17441.8|17434|17414|17464.9|17444.9|17434|17414|281
1680089700000|2023-03-29 11:35:00|17432.4|17412.4|17399.9|17379.9|17432.4|17412.4|17394.9|17374.9|59
1680090000000|2023-03-29 11:40:00|17400.8|17380.8|17374.9|17354.9|17414|17394|17369.9|17349.9|57
1680090300000|2023-03-29 11:45:00|17373.3|17353.3|17363.3|17343.3|17374.9|17354.9|17359.9|17339.9|26
1680090600000|2023-03-29 11:50:00|17364.9|17344.9|17349.9|17329.9|17368.3|17348.3|17349.9|17329.9|22
1680090900000|2023-03-29 11:55:00|17349|17329|17421.1|17401.1|17421.1|17401.1|17334.9|17314.9|181
1680091200000|2023-03-29 12:00:00|17425.2|17405.2|17328.3|17308.3|17439.3|17419.3|17284.2|17264.2|252
1680091500000|2023-03-29 12:05:00|17324.2|17304.2|17315.2|17295.2|17324.2|17304.2|17284.2|17264.2|112
1680091800000|2023-03-29 12:10:00|17313.3|17293.3|17310.2|17290.2|17313.3|17293.3|17301.7|17281.7|62
1680092100000|2023-03-29 12:15:00|17317.7|17297.7|17318.3|17298.3|17366.7|17346.7|17317.7|17297.7|108
1680092400000|2023-03-29 12:20:00|17317.4|17297.4|17336.7|17316.7|17355.1|17335.1|17315.8|17295.8|49
1680092700000|2023-03-29 12:25:00|17337.6|17317.6|17356.7|17336.7|17366.7|17346.7|17337.6|17317.6|59
1680093000000|2023-03-29 12:30:00|17353.3|17333.3|17167.4|17147.4|17353.3|17333.3|17167.4|17147.4|382
1680093300000|2023-03-29 12:35:00|17168.3|17148.3|17150.8|17130.8|17207.4|17187.4|17131.4|17111.4|318
1680093600000|2023-03-29 12:40:00|17152.4|17132.4|17129.9|17109.9|17178.3|17158.3|17129.9|17109.9|139
1680093900000|2023-03-29 12:45:00|17126.7|17106.7|17140.8|17120.8|17142.3|17122.3|17104.2|17081|372
1680094200000|2023-03-29 12:50:00|17142.3|17122.3|17177.3|17157.3|17195.8|17175.8|17141.4|17121.4|118
1680094500000|2023-03-29 12:55:00|17176.4|17156.4|17106.4|17086.4|17176.4|17156.4|17106.4|17086.4|92
1680094800000|2023-03-29 13:00:00|17104.6|17084.6|16993.6|16973.6|17104.6|17084.6|16992.1|16972.1|980
1680095100000|2023-03-29 13:05:00|16994.6|16974.6|16996.1|16976.1|17031.1|17011.1|16992.7|16972.7|422
1680095400000|2023-03-29 13:10:00|16998.6|16978.6|16956.8|16936.8|17004.6|16984.6|16906.8|16886.8|970
1680095700000|2023-03-29 13:15:00|16954.3|16934.3|16953.6|16933.6|16995.9|16975.9|16939.9|16919.9|261
1680096000000|2023-03-29 13:20:00|16956.8|16936.8|16936.8|16916.8|16961.8|16941.8|16925.9|16905.9|283
1680096300000|2023-03-29 13:25:00|16939.3|16919.3|16924.3|16904.3|16944.3|16924.3|16919.3|16899.3|180
1680096600000|2023-03-29 13:30:00|16925.8|16905.8|16914.3|16894.3|16931.8|16911.8|16896.5|16876.5|400
1680096900000|2023-03-29 13:35:00|16913.3|16893.3|16935.2|16915.2|16944.3|16924.3|16892.4|16872.4|162
1680097200000|2023-03-29 13:40:00|16936.1|16916.1|16912.7|16892.7|16936.8|16916.8|16895.8|16875.8|471
1680097500000|2023-03-29 13:45:00|16913.6|16893.6|16889.3|16869.3|16917.7|16897.7|16889.3|16869.3|312
1680097800000|2023-03-29 13:50:00|16890.8|16870.8|16901.7|16881.7|16926.8|16906.8|16888.3|16868.3|222
1680098100000|2023-03-29 13:55:00|16903.3|16883.3|16926.1|16906.1|16926.1|16906.1|16889.2|16869.2|162
1680098400000|2023-03-29 14:00:00|16927.7|16907.7|16947.7|16927.7|16973.6|16953.6|16924.2|16904.2|617
1680098700000|2023-03-29 14:05:00|16946.1|16926.1|16917.7|16897.7|16951.1|16931.1|16906.7|16886.7|254
1680099000000|2023-03-29 14:10:00|16918.6|16898.6|16912.7|16892.7|16950.2|16928.6|16912.7|16892.7|163
1680099300000|2023-03-29 14:15:00|16913.6|16893.6|16905.8|16885.8|16915.2|16895.2|16888.3|16868.3|206
1680099600000|2023-03-29 14:20:00|16906.7|16886.7|16919.2|16899.2|16919.2|16899.2|16877.6|16857.6|441
1680099900000|2023-03-29 14:25:00|16917.4|16897.4|16900.8|16880.8|16921.7|16901.7|16885.8|16865.8|226
1680100200000|2023-03-29 14:30:00|16904.2|16884.2|16891.4|16871.4|16924.2|16904.2|16885.8|16865.8|319
1680100500000|2023-03-29 14:35:00|16888.9|16868.9|16892.6|16872.6|16892.6|16872.6|16873.3|16853.3|503
1680100800000|2023-03-29 14:40:00|16893.5|16873.5|16907.6|16887.6|16917|16897|16893.5|16873.5|251
1680101100000|2023-03-29 14:45:00|16906|16886|16895.1|16875.1|16941|16921|16893.5|16873.5|273
1680101400000|2023-03-29 14:50:00|16896|16876|16921|16901|16951|16931|16895.1|16875.1|531
1680101700000|2023-03-29 14:55:00|16922.6|16902.6|16920.1|16900.1|16922.6|16902.6|16895.8|16875.8|75
1680102000000|2023-03-29 15:00:00|16918.5|16898.5|16924.2|16904.2|16932.6|16912.6|16894.2|16874.2|169
1680102300000|2023-03-29 15:05:00|16923.3|16903.3|16893.5|16873.5|16927.6|16907.6|16890.1|16870.1|134
1680102600000|2023-03-29 15:10:00|16894.4|16874.4|16871.7|16851.7|16894.4|16874.4|16865.8|16845.8|122
1680102900000|2023-03-29 15:15:00|16870.8|16850.8|16884.2|16864.2|16897.6|16877.6|16867.6|16847.6|121
1680103200000|2023-03-29 15:20:00|16886.7|16866.7|16914.2|16894.2|16924.2|16904.2|16886.7|16866.7|136
1680103500000|2023-03-29 15:25:00|16916.7|16896.7|16934.2|16914.2|16935.1|16915.1|16886.7|16866.7|166
1680103800000|2023-03-29 15:30:00|16932.6|16912.6|16924.2|16904.2|16941.7|16921.7|16916.7|16896.7|200
1680104100000|2023-03-29 15:35:00|16925.1|16905.1|16921.7|16901.7|16933.2|16913.2|16899.2|16879.2|105
1680104400000|2023-03-29 15:40:00|16923.2|16903.2|16897.3|16877.3|16934.2|16914.2|16897.3|16877.3|115
1680104700000|2023-03-29 15:45:00|16898.2|16878.2|16871.6|16851.6|16898.2|16878.2|16865.7|16845.7|148
1680105000000|2023-03-29 15:50:00|16870.7|16850.7|16842.3|16822.3|16870.7|16850.7|16840.7|16820.7|501
1680105300000|2023-03-29 15:55:00|16843.9|16823.9|16850.7|16830.7|16881.6|16861.6|16824.8|16804.8|577
1680105600000|2023-03-29 16:00:00|16848.2|16828.2|16839.1|16819.1|16866.6|16846.6|16839.1|16819.1|164
1680105900000|2023-03-29 16:05:00|16841.6|16821.6|16858.2|16838.2|16861.6|16841.6|16841.6|16821.6|136
1680106200000|2023-03-29 16:10:00|16861|16841|16906.6|16886.6|16907.5|16887.5|16861|16841|170
1680106500000|2023-03-29 16:15:00|16907.5|16887.5|16915|16895|16929.4|16909.4|16899.1|16879.1|783
1680106800000|2023-03-29 16:20:00|16917.5|16897.5|16958.5|16938.5|16960|16940|16890.7|16870.7|1069
1680107100000|2023-03-29 16:25:00|16955|16935|16930.9|16910.9|16955|16935|16928.4|16908.4|174
1680107400000|2023-03-29 16:30:00|16929.4|16909.4|16935.9|16915.9|16935.9|16915.9|16915.9|16895.9|132
1680107700000|2023-03-29 16:35:00|16935|16915|16949.4|16929.4|16965.3|16945.3|16932.5|16912.5|161
1680108000000|2023-03-29 16:40:00|16951.9|16931.9|16956.9|16936.9|16959.4|16939.4|16945|16925|57
1680108300000|2023-03-29 16:45:00|16952.5|16932.5|16939.1|16919.1|16952.5|16932.5|16939.1|16919.1|23
1680108600000|2023-03-29 16:50:00|16935.9|16915.9|16934.3|16914.3|16939.3|16919.3|16929.3|16909.3|45
1680108900000|2023-03-29 16:55:00|16936.8|16916.8|16933.4|16913.4|16944.3|16924.3|16931.8|16911.8|42
1680109200000|2023-03-29 17:00:00|16932.5|16912.5|16954.3|16934.3|16960|16940|16930.9|16910.9|90
1680109500000|2023-03-29 17:05:00|16955.9|16935.9|16964.3|16944.3|16966.8|16946.8|16955.9|16935.9|35
1680109800000|2023-03-29 17:10:00|16965.2|16945.2|16960.9|16940.9|16971.8|16951.8|16954.3|16934.3|66
1680110100000|2023-03-29 17:15:00|16960|16940|16919.3|16899.3|16960.9|16940.9|16919.3|16899.3|98
1680110400000|2023-03-29 17:20:00|16916.8|16896.8|16925.9|16905.9|16929.3|16909.3|16911.8|16891.8|61
1680110700000|2023-03-29 17:25:00|16926.8|16906.8|16965.9|16945.9|16977.5|16957.5|16921.8|16901.8|174
1680164100000|2023-03-30 08:15:00|17089.3|17069.3|17009.3|16989.3|17092.6|17069.3|17009.3|16989.3|285
1680164400000|2023-03-30 08:20:00|17010.2|16990.2|17026.1|17006.1|17036.8|17011.1|17005.2|16979.3|40
1680164700000|2023-03-30 08:25:00|17031.1|17011.1|17005.2|16985.2|17032.7|17012.7|17000.9|16980.9|32
1680165000000|2023-03-30 08:30:00|17006.1|16986.1|17033.6|17013.6|17033.6|17013.6|17006.1|16986.1|48
1680165300000|2023-03-30 08:35:00|17034.5|17014.5|17023.6|17003.6|17041.1|17017.9|17021.1|17001.1|15
1680165600000|2023-03-30 08:40:00|17021.1|17001.1|16971.1|16951.1|17021.1|17001.1|16968.6|16948.6|40
1680165900000|2023-03-30 08:45:00|16968.6|16948.6|16943.6|16923.6|16971.1|16951.1|16943.6|16923.6|33
1680166200000|2023-03-30 08:50:00|16946.1|16926.1|17010.4|16990.4|17011.2|16991.2|16946.1|16918.8|78
1680166500000|2023-03-30 08:55:00|17009.5|16989.5|17017.9|16997.9|17017.9|16997.9|17001.1|16981.1|36
1680166800000|2023-03-30 09:00:00|17022.9|17002.9|16968.6|16948.6|17022.9|17002.9|16968.6|16948.6|135
1680167100000|2023-03-30 09:05:00|16961.1|16941.1|17016.1|16996.1|17016.1|16996.1|16961.1|16941.1|31
1680167400000|2023-03-30 09:10:00|17013.6|16993.6|17027|17007|17027|17007|17007|16987|41
1680167700000|2023-03-30 09:15:00|17025.2|17005.2|16948.6|16928.6|17025.2|17005.2|16945.2|16925.2|27
1680168000000|2023-03-30 09:20:00|16946.1|16926.1|16931.9|16911.9|16946.1|16926.1|16925.2|16905.2|84
1680168300000|2023-03-30 09:25:00|16928.6|16908.6|16920.2|16900.2|16929.4|16909.4|16916.8|16896.8|15
1680168600000|2023-03-30 09:30:00|16918.5|16898.5|16936.9|16916.9|16936.9|16916.9|16916.8|16896.8|15
1680168900000|2023-03-30 09:35:00|16941.9|16921.9|17000.3|16980.3|17000.3|16980.3|16941.9|16921.9|183
1680169200000|2023-03-30 09:40:00|16990.3|16970.3|16965.1|16945.1|16990.3|16970.3|16961|16941|104
1680169500000|2023-03-30 09:45:00|16963.5|16943.5|16940.1|16920.1|16963.5|16943.5|16940.1|16920.1|18
1680169800000|2023-03-30 09:50:00|16938.5|16918.5|16924.4|16904.4|16938.5|16918.5|16918.5|16898.5|14
1680170100000|2023-03-30 09:55:00|16923.5|16903.5|16876.9|16856.9|16923.5|16903.5|16876.9|16846|26
1680170400000|2023-03-30 10:00:00|16873.5|16853.5|16852.6|16832.6|16875.1|16855.1|16842.6|16822.6|52
1680170700000|2023-03-30 10:05:00|16851|16831|16811.7|16791.7|16851|16831|16800.9|16780.9|90
1680171000000|2023-03-30 10:10:00|16809.2|16789.2|16821.7|16801.7|16821.7|16801.7|16801.7|16781.7|74
1680171300000|2023-03-30 10:15:00|16818.5|16798.5|16802.6|16782.6|16818.5|16798.5|16798.3|16778.3|33
1680171600000|2023-03-30 10:20:00|16798.3|16778.3|16811|16791|16820.1|16800.1|16795.1|16775.1|63
1680171900000|2023-03-30 10:25:00|16810.1|16790.1|16839.2|16819.2|16841.7|16821.7|16810.1|16790.1|37
1680172200000|2023-03-30 10:30:00|16838.3|16818.3|16821.7|16801.7|16838.3|16818.3|16809.2|16789.2|22
1680172500000|2023-03-30 10:35:00|16824.2|16804.2|16831.7|16811.7|16835.1|16815.1|16824.2|16804.2|17
1680172800000|2023-03-30 10:40:00|16836.7|16816.7|16819.2|16799.2|16848.3|16828.3|16819.2|16799.2|39
1680173100000|2023-03-30 10:45:00|16816.7|16796.7|16863.5|16843.5|16863.5|16843.5|16816.7|16796.7|48
1680173400000|2023-03-30 10:50:00|16865.1|16845.1|16878.5|16858.5|16878.5|16858.5|16851.7|16831.7|172
1680173700000|2023-03-30 10:55:00|16883.5|16863.5|16879.3|16859.3|16888.5|16868.5|16875.1|16855.1|44
1680174000000|2023-03-30 11:00:00|16881|16861|16873.4|16853.4|16881|16861|16863.5|16843.5|30
1680174300000|2023-03-30 11:05:00|16872.6|16852.6|16865.9|16845.9|16878.4|16858.4|16865.1|16845.1|47
1680174600000|2023-03-30 11:10:00|16863.4|16843.4|16808.4|16788.4|16863.4|16843.4|16808.4|16787.6|25
1680174900000|2023-03-30 11:15:00|16810.9|16790.9|16830.9|16810.9|16835.9|16815.9|16808.4|16788.4|38
1680175200000|2023-03-30 11:20:00|16828.4|16808.4|16822.5|16802.5|16833.4|16813.4|16821.7|16801.7|17
1680175500000|2023-03-30 11:25:00|16821.7|16801.7|16820|16800|16824.2|16804.2|16818.4|16798.4|66
1680175800000|2023-03-30 11:30:00|16818.4|16798.4|16784.9|16764.9|16820|16800|16783.3|16763.3|103
1680176100000|2023-03-30 11:35:00|16783.3|16763.3|16820|16800|16822.5|16802.5|16783.3|16763.3|49
1680176400000|2023-03-30 11:40:00|16820.9|16800.9|16819.1|16799.1|16824.3|16804.3|16800.8|16780.8|31
1680176700000|2023-03-30 11:45:00|16820|16800|16823.3|16803.3|16824.1|16804.1|16820|16800|29
1680177000000|2023-03-30 11:50:00|16824.1|16804.1|16821.6|16801.6|16824.1|16804.1|16813.3|16793.3|61
1680177300000|2023-03-30 11:55:00|16824.1|16804.1|16831.5|16811.5|16834.1|16814.1|16819.1|16799.1|44
1680177600000|2023-03-30 12:00:00|16825|16805|16901.8|16881.8|16904.3|16884.3|16824.1|16804.1|330
1680177900000|2023-03-30 12:05:00|16904.3|16884.3|17003.4|16983.4|17007.6|16987.6|16904.3|16884.3|302
1680178200000|2023-03-30 12:10:00|17002.5|16982.5|16941.8|16921.8|17031.8|17011.8|16923.4|16903.4|269
1680178500000|2023-03-30 12:15:00|16945.9|16925.9|16985.1|16965.1|16988.5|16968.5|16902.5|16882.5|1201
1680178800000|2023-03-30 12:20:00|16986.9|16966.9|16990.1|16970.1|17035.3|17015.3|16981.9|16961.9|1208
1680179100000|2023-03-30 12:25:00|16986.9|16966.9|17042|17022|17048.6|17028.6|16960.1|16940.1|1060
1680179400000|2023-03-30 12:30:00|17046.9|17026.9|17135.4|17115.4|17180.4|17160.4|17043.6|17023.6|1280
1680179700000|2023-03-30 12:35:00|17136.3|17116.3|17117|17097|17177.9|17157.9|17102|17082|512
1680180000000|2023-03-30 12:40:00|17118.6|17098.6|17059.5|17039.5|17133.6|17113.6|17059.5|17031.3|281
1680180300000|2023-03-30 12:45:00|17056.1|17036.1|17077|17057|17092|17072|17033.6|17013.6|154
1680180600000|2023-03-30 12:50:00|17078.6|17058.6|17036.9|17016.9|17120.2|17100.2|17032.7|17012.7|348
1680180900000|2023-03-30 12:55:00|17035.2|17015.2|16996.9|16976.9|17041|17021|16982.7|16962.7|245
1680181200000|2023-03-30 13:00:00|17001.9|16981.9|16967|16947|17001.9|16981.9|16955.2|16935.2|363
1680181500000|2023-03-30 13:05:00|16973.5|16953.5|17022.1|17002.1|17022.1|17002.1|16951.1|16931.1|476
1680181800000|2023-03-30 13:10:00|17023.7|17003.7|17046.2|17026.2|17067.1|17047.1|17015.4|16995.4|466
1680182100000|2023-03-30 13:15:00|17048.7|17028.7|17040.2|17020.2|17073.7|17053.7|17040.2|17020.2|63
1680182400000|2023-03-30 13:20:00|17041.1|17021.1|17042|17022|17047.8|17027.8|17025.3|17005.3|82
1680182700000|2023-03-30 13:25:00|17045.3|17025.3|17024.5|17004.5|17055.3|17035.3|17024.5|17004.5|67
1680183000000|2023-03-30 13:30:00|17022.8|17002.8|17001.9|16981.9|17023.7|17003.7|16958.6|16938.6|345
1680183300000|2023-03-30 13:35:00|17003.7|16983.7|17036.1|17016.1|17038.6|17018.6|16976.9|16956.9|127
1680183600000|2023-03-30 13:40:00|17034.4|17014.4|17052.8|17032.8|17089.6|17069.6|17034.4|17014.4|303
1680183900000|2023-03-30 13:45:00|17053.7|17033.7|17039.4|17019.4|17108.7|17088.7|17038.6|17018.6|588
1680184200000|2023-03-30 13:50:00|17038.6|17018.6|17041.9|17021.9|17043.5|17023.5|17003.5|16983.5|168
1680184500000|2023-03-30 13:55:00|17040.2|17020.2|17058.5|17038.5|17097.7|17077.7|17040.2|17020.2|144
1680184800000|2023-03-30 14:00:00|17056|17036|16984.3|16964.3|17056|17036|16979.3|16959.3|150
1680185100000|2023-03-30 14:05:00|16980.2|16960.2|16975.1|16955.1|16980.2|16960.2|16931.8|16911.8|188
1680185400000|2023-03-30 14:10:00|16977.6|16957.6|16902.5|16882.5|16991.8|16971.8|16882.5|16862.5|604
1680185700000|2023-03-30 14:15:00|16900|16880|16895.9|16875.9|16958.4|16938.4|16872.5|16852.5|311
1680186000000|2023-03-30 14:20:00|16893.4|16873.4|16918.4|16898.4|16927.5|16907.5|16892.5|16872.5|157
1680186300000|2023-03-30 14:25:00|16920.1|16900.1|16901.6|16881.6|16937.5|16917.5|16897.5|16877.5|148
1680186600000|2023-03-30 14:30:00|16900.7|16880.7|16909.1|16889.1|16920|16900|16891.6|16871.6|106
1680186900000|2023-03-30 14:35:00|16910.7|16890.7|16985.9|16965.9|16988.4|16968.4|16910|16890|185
1680187200000|2023-03-30 14:40:00|16984.1|16964.1|16934|16914|16984.1|16964.1|16918.2|16898.2|549
1680187500000|2023-03-30 14:45:00|16932.3|16912.3|16902.3|16882.3|16938.2|16918.2|16902.3|16882.3|107
1680187800000|2023-03-30 14:50:00|16901.5|16881.5|16893.2|16873.2|16901.5|16881.5|16861.5|16841.5|553
1680188100000|2023-03-30 14:55:00|16889.1|16869.1|16910|16890|16935.8|16915.8|16888.2|16868.2|269
1680188400000|2023-03-30 15:00:00|16913.3|16893.3|16913.2|16893.2|16962.5|16942.5|16913.2|16893.2|371
1680188700000|2023-03-30 15:05:00|16909.8|16889.8|16968.3|16948.3|16970.8|16950.8|16898.2|16878.2|792
1680189000000|2023-03-30 15:10:00|16964.9|16944.9|16960.8|16940.8|16975.8|16955.8|16958.3|16938.3|93
1680189300000|2023-03-30 15:15:00|16959.9|16939.9|16917.3|16897.3|16959.9|16939.9|16913.9|16893.9|243
1680189600000|2023-03-30 15:20:00|16918.2|16898.2|16941.6|16921.6|16941.6|16921.6|16911.4|16891.4|674
1680189900000|2023-03-30 15:25:00|16943.2|16923.2|16923.2|16903.2|16943.2|16923.2|16915.7|16895.7|77
1680190200000|2023-03-30 15:30:00|16921.5|16901.5|16923.2|16903.2|16940.7|16920.7|16921.5|16901.5|62
1680190500000|2023-03-30 15:35:00|16920.7|16900.7|16915.7|16895.7|16934|16914|16915.7|16895.7|139
1680190800000|2023-03-30 15:40:00|16916.5|16896.5|16931.5|16911.5|16931.5|16911.5|16915.7|16895.7|61
1680191100000|2023-03-30 15:45:00|16930.7|16910.7|16919.9|16899.9|16934|16914|16916.5|16896.5|80
1680191400000|2023-03-30 15:50:00|16919|16899|16949.8|16929.8|16955.6|16935.6|16916.5|16896.5|104
1680191700000|2023-03-30 15:55:00|16945.6|16925.6|16969|16949|16969|16949|16944.8|16924.8|85
1680192000000|2023-03-30 16:00:00|16969.9|16949.9|16978.1|16958.1|16987.3|16967.3|16966.5|16946.5|87
1680192300000|2023-03-30 16:05:00|16969.8|16949.8|16940.6|16920.6|16969.8|16949.8|16938.1|16918.1|500
1680192600000|2023-03-30 16:10:00|16939.8|16919.8|16938.1|16918.1|16963|16943|16929.8|16909.8|162
1680192900000|2023-03-30 16:15:00|16937.2|16917.2|16978.1|16958.1|16980.6|16960.6|16933.1|16913.1|185
1680193200000|2023-03-30 16:20:00|16974.9|16954.9|16933.9|16913.9|16991.5|16971.5|16926.4|16906.4|1658
1680193500000|2023-03-30 16:25:00|16935.6|16915.6|16941.4|16921.4|16956.4|16936.4|16927.2|16907.2|757
1680193800000|2023-03-30 16:30:00|16943.9|16923.9|16939.7|16919.7|16944.7|16924.7|16923.9|16903.9|95
1680194100000|2023-03-30 16:35:00|16937.2|16917.2|16959.7|16939.7|16964.7|16944.7|16937.2|16917.2|72
1680194400000|2023-03-30 16:40:00|16957.2|16937.2|16950.6|16930.6|16959.7|16939.7|16944.7|16924.7|642
1680194700000|2023-03-30 16:45:00|16949.7|16929.7|16941.5|16921.5|16950.6|16930.6|16941.5|16921.5|16
1680195000000|2023-03-30 16:50:00|16939.8|16919.8|16941.5|16921.5|16941.5|16921.5|16933.1|16913.1|146
1680195300000|2023-03-30 16:55:00|16940.6|16920.6|16953.1|16933.1|16954|16934|16940.6|16920.6|52
1680195600000|2023-03-30 17:00:00|16953.9|16933.9|16965.6|16945.6|16968.1|16948.1|16953.1|16933.1|44
1680195900000|2023-03-30 17:05:00|16963.1|16943.1|16978.1|16958.1|16981.4|16961.4|16963.1|16943.1|44
1680196200000|2023-03-30 17:10:00|16977.2|16957.2|16971.4|16951.4|16977.2|16957.2|16971.4|16951.4|16
1680196500000|2023-03-30 17:15:00|16973.9|16953.9|16976.4|16956.4|16977.3|16957.3|16973.1|16953.1|22
1680196800000|2023-03-30 17:20:00|16975.6|16955.6|16971.4|16951.4|16976.4|16956.4|16965.6|16945.6|50
1680197100000|2023-03-30 17:25:00|16970.6|16950.6|16973|16953|16988|16968|16965.5|16945.5|154
1680250500000|2023-03-31 08:15:00|17082.9|17022.9|17042.9|17022.9|17092.8|17052.1|17018.8|16998.7|390
1680250800000|2023-03-31 08:20:00|17044.6|17024.6|17044.6|17024.6|17072.1|17052.1|17042.9|17022.9|52
1680251100000|2023-03-31 08:25:00|17042.1|17022.1|17002.9|16982.9|17042.1|17022.1|16992.9|16972.9|57
1680251400000|2023-03-31 08:30:00|17000.4|16980.4|16953.8|16933.8|17002.9|16982.9|16952.1|16932.1|116
1680251700000|2023-03-31 08:35:00|16955.4|16935.4|16999.6|16979.6|16999.6|16979.6|16955.4|16935.4|49
1680252000000|2023-03-31 08:40:00|17000.4|16980.4|17007.9|16987.9|17007.9|16987.9|16990.4|16970.4|54
1680252300000|2023-03-31 08:45:00|17009.6|16989.6|17027.9|16987.9|17030.4|17010.4|17009.6|16982.9|34
1680252600000|2023-03-31 08:50:00|17027|17007|16997.9|16977.9|17027|17007|16997.9|16977.9|25
1680252900000|2023-03-31 08:55:00|17000.4|16980.4|17058.7|17038.7|17060.4|17040.4|17000.4|16977.9|22
1680253200000|2023-03-31 09:00:00|17055.4|17035.4|17045.4|17025.4|17065.4|17045.4|17045.4|17021.2|19
1680253500000|2023-03-31 09:05:00|17034.5|17014.5|17020.4|17000.4|17034.5|17014.5|17005.4|16985.4|14
1680253800000|2023-03-31 09:10:00|17017.9|16997.9|17022.9|17002.9|17025.4|17005.4|17012.9|16992.9|9
1680254100000|2023-03-31 09:15:00|17022|17002|16985.4|16965.4|17022|17002|16985.4|16965.4|21
1680254400000|2023-03-31 09:20:00|16987.9|16967.9|16972.9|16952.9|16987.9|16967.9|16970.4|16950.4|41
1680254700000|2023-03-31 09:25:00|16973.7|16953.7|16967.9|16947.9|16975.4|16955.4|16967.9|16947.9|18
1680255000000|2023-03-31 09:30:00|16967.8|16947.8|16992.8|16972.8|16992.8|16972.8|16967.8|16947.8|15
1680255300000|2023-03-31 09:35:00|16985.3|16965.3|16949.5|16929.5|16985.3|16965.3|16949.5|16929.5|30
1680255600000|2023-03-31 09:40:00|16947.8|16927.8|16965.3|16945.3|16965.3|16945.3|16914.5|16894.5|34
1680255900000|2023-03-31 09:45:00|16970.3|16950.3|16967|16947|16975.3|16955.3|16957.8|16937.8|23
1680256200000|2023-03-31 09:50:00|16972.8|16952.8|17002.8|16982.8|17002.8|16982.8|16967.8|16947.8|28
1680256500000|2023-03-31 09:55:00|17003.7|16983.7|16995.3|16975.3|17008.7|16988.7|16992.8|16972.8|22
1680256800000|2023-03-31 10:00:00|16997|16977|16999.5|16979.5|17012.8|16992.8|16992.8|16972.8|17
1680257100000|2023-03-31 10:05:00|16997.8|16977.8|16992.8|16972.8|17005.3|16985.3|16992.8|16972.8|5
1680257400000|2023-03-31 10:10:00|16989.5|16969.5|16992.8|16972.8|16992.8|16972.8|16985.3|16965.3|7
1680257700000|2023-03-31 10:15:00|16995.3|16975.3|16992.8|16972.8|16997.8|16977.8|16992.8|16972.8|14
1680258000000|2023-03-31 10:20:00|16997.8|16977.8|17017.8|16997.8|17020.3|17000.3|16995.3|16975.3|7
1680258300000|2023-03-31 10:25:00|17019.5|16999.5|17030.3|17010.3|17041.1|17021.1|17019.5|16999.5|11
1680258600000|2023-03-31 10:30:00|17022.8|17002.8|17022.8|17002.8|17028.6|17008.6|17020.3|17000.3|16
1680258900000|2023-03-31 10:35:00|17017.8|16997.8|17025.3|17005.3|17030.3|17010.3|17017.8|16997.8|53
1680259200000|2023-03-31 10:40:00|17026.1|17006.1|17017.8|16997.8|17039.4|17012.8|17017.8|16997.8|68
1680259500000|2023-03-31 10:45:00|17016.9|16996.9|16986.9|16966.9|17026.1|16996.9|16986.9|16966.9|23
1680259800000|2023-03-31 10:50:00|16985.3|16965.3|16975.3|16955.3|16985.3|16965.3|16975.3|16955.3|13
1680260100000|2023-03-31 10:55:00|16976.1|16956.1|16980.3|16960.3|16980.3|16960.3|16975.3|16955.3|114
1680260400000|2023-03-31 11:00:00|16983.6|16963.6|17027.8|17007.8|17028.6|17008.6|16982.8|16962.8|37
1680260700000|2023-03-31 11:05:00|17026.9|17006.9|17022.8|17002.8|17030.3|17010.3|17002.8|16976.1|45
1680261000000|2023-03-31 11:10:00|17025.3|17005.3|17052.7|17032.7|17052.7|17032.7|17025.3|17005.3|83
1680261300000|2023-03-31 11:15:00|17053.6|17033.6|17000.2|16980.2|17054.4|17034.4|17000.2|16980.2|36
1680261600000|2023-03-31 11:20:00|16998.6|16978.6|17030.3|17010.3|17032.7|17010.3|16995.2|16975.2|30
1680261900000|2023-03-31 11:25:00|17029.4|17009.4|16973.6|16953.6|17031.9|17011.9|16973.6|16953.6|724
1680262200000|2023-03-31 11:30:00|16974.4|16954.4|16969.4|16949.4|16979.4|16959.4|16965.2|16945.2|44
1680262500000|2023-03-31 11:35:00|16967.7|16947.7|16920.2|16900.2|16967.7|16947.7|16920.2|16900.2|49
1680262800000|2023-03-31 11:40:00|16921.1|16901.1|16856.9|16836.9|16926.9|16906.9|16847.7|16827.7|81
1680263100000|2023-03-31 11:45:00|16851.9|16831.9|16825.2|16805.2|16854.4|16834.4|16817.7|16795.2|80
1680263400000|2023-03-31 11:50:00|16830.2|16810.2|16846.9|16826.9|16853.5|16833.5|16826.1|16806.1|83
1680263700000|2023-03-31 11:55:00|16846|16826|16851|16831|16856|16832.7|16819.4|16799.4|96
1680264000000|2023-03-31 12:00:00|16852.7|16832.7|16724.3|16704.3|16855.2|16835.2|16721.8|16701.8|1451
1680264300000|2023-03-31 12:05:00|16722.7|16702.7|16776|16756|16798.5|16778.5|16721.8|16701.8|739
1680264600000|2023-03-31 12:10:00|16782.7|16762.7|16793.5|16773.5|16811|16791|16753.5|16733.5|112
1680264900000|2023-03-31 12:15:00|16791|16771|16791|16771|16821.9|16801.9|16763.5|16743.5|95
1680265200000|2023-03-31 12:20:00|16796|16776|16780.2|16760.2|16814.3|16794.3|16780.2|16760.2|50
1680265500000|2023-03-31 12:25:00|16778.5|16758.5|16753.5|16733.5|16795.2|16775.2|16751.8|16731.8|501
1680265800000|2023-03-31 12:30:00|16754.3|16734.3|16754.3|16734.3|16797.7|16777.7|16736.8|16716.8|336
1680266100000|2023-03-31 12:35:00|16751.8|16731.8|16701.8|16681.8|16751.8|16731.8|16701.8|16681.8|167
1680266400000|2023-03-31 12:40:00|16704.3|16684.3|16673.5|16653.5|16704.3|16684.3|16672.6|16652.6|936
1680266700000|2023-03-31 12:45:00|16671.8|16651.8|16642.6|16622.6|16689.3|16669.3|16641.8|16621.8|1117
1680267000000|2023-03-31 12:50:00|16641.8|16621.8|16645.1|16625.1|16705.1|16685.1|16641|16621|500
1680267300000|2023-03-31 12:55:00|16640.1|16620.1|16662.6|16642.6|16670.9|16650.9|16626.8|16606.8|544
1680267600000|2023-03-31 13:00:00|16663.5|16643.5|16634.3|16614.3|16665.1|16645.1|16602.6|16582.6|711
1680267900000|2023-03-31 13:05:00|16632.6|16612.6|16615.9|16595.9|16632.6|16612.6|16592.6|16572.6|242
1680268200000|2023-03-31 13:10:00|16617.6|16597.6|16681.8|16661.8|16681.8|16661.8|16617.6|16597.6|163
1680268500000|2023-03-31 13:15:00|16682.6|16662.6|16665.1|16645.1|16705.1|16685.1|16656.8|16636.8|128
1680268800000|2023-03-31 13:20:00|16666.8|16646.8|16705.1|16685.1|16705.1|16685.1|16657.6|16637.6|132
1680269100000|2023-03-31 13:25:00|16703.4|16683.4|16715.1|16695.1|16750.1|16730.1|16695.1|16675.1|185
1680269400000|2023-03-31 13:30:00|16715.9|16695.9|16804.3|16784.3|16805.1|16785.1|16712.6|16692.6|155
1680269700000|2023-03-31 13:35:00|16805.1|16785.1|16805.9|16785.9|16869.3|16849.3|16793.4|16773.4|236
1680270000000|2023-03-31 13:40:00|16807.6|16787.6|16732.6|16712.6|16830.9|16810.9|16732.6|16712.6|97
1680270300000|2023-03-31 13:45:00|16735.1|16715.1|16690.9|16670.9|16737.6|16717.6|16657.6|16637.6|190
1680270600000|2023-03-31 13:50:00|16690.1|16670.1|16708.4|16688.4|16708.4|16688.4|16685.9|16665.9|97
1680270900000|2023-03-31 13:55:00|16710.1|16690.1|16688.4|16668.4|16727.6|16700.9|16677.6|16657.6|128
1680271200000|2023-03-31 14:00:00|16690.1|16670.1|16735.1|16715.1|16759.2|16739.2|16690.1|16670.1|147
1680271500000|2023-03-31 14:05:00|16736.7|16716.7|16840.1|16820.1|16840.9|16820.9|16736.7|16716.7|124
1680271800000|2023-03-31 14:10:00|16843.4|16823.4|16777.6|16757.6|16857.6|16837.6|16777.6|16757.6|122
1680272100000|2023-03-31 14:15:00|16776.7|16756.7|16880.1|16860.1|16880.9|16860.9|16762.6|16742.6|1500
1680272400000|2023-03-31 14:20:00|16879.2|16859.2|16876.7|16856.7|16885.9|16865.9|16856.7|16836.7|199
1680272700000|2023-03-31 14:25:00|16873.4|16853.4|16827.5|16807.5|16879.2|16859.2|16827.5|16807.5|266
1680273000000|2023-03-31 14:30:00|16830|16810|16850.9|16830.9|16863.4|16843.4|16827.5|16807.5|115
1680273300000|2023-03-31 14:35:00|16851.7|16831.7|16846.7|16826.7|16862.5|16842.5|16828.4|16808.4|91
1680273600000|2023-03-31 14:40:00|16845|16825|16928.4|16908.4|16928.4|16908.4|16843.4|16823.4|230
1680273900000|2023-03-31 14:45:00|16922.5|16902.5|16920.9|16900.9|16926.7|16906.7|16885|16865|187
1680274200000|2023-03-31 14:50:00|16916.7|16896.7|16900|16880|16916.7|16896.7|16870|16850|115
1680274500000|2023-03-31 14:55:00|16901.7|16881.7|16935|16915|16937.5|16917.5|16901.7|16881.7|158
1680274800000|2023-03-31 15:00:00|16932.5|16912.5|17016.7|16996.7|17020.9|17000.9|16929.2|16909.2|1169
1680275100000|2023-03-31 15:05:00|17019.2|16999.2|17009.2|16989.2|17025|17005|17005|16985|211
1680275400000|2023-03-31 15:10:00|17008.3|16988.3|17005.8|16985.8|17034.2|17014.2|17005|16985|220
1680275700000|2023-03-31 15:15:00|17006.7|16986.7|17026.7|17006.7|17026.7|17006.7|16998.3|16978.3|141
1680276000000|2023-03-31 15:20:00|17027.5|17007.5|17034.2|17014.2|17049.2|17029.2|17016.7|16996.7|1428
1680276300000|2023-03-31 15:25:00|17033.3|17013.3|17046.7|17026.7|17087.5|17067.5|17031.7|17011.7|1175
1680276600000|2023-03-31 15:30:00|17043.3|17023.3|17026.7|17006.7|17086.7|17066.7|17026.7|17006.7|443
1680276900000|2023-03-31 15:35:00|17025|17005|16958.3|16938.3|17025|17005|16930|16910|285
1680277200000|2023-03-31 15:40:00|16959.2|16939.2|17015|16995|17020.8|17000.8|16959.2|16939.2|289
1680277500000|2023-03-31 15:45:00|17015.8|16995.8|17051.6|17031.6|17060|17040|17015.8|16995.8|307
1680277800000|2023-03-31 15:50:00|17053.3|17033.3|17031.6|17011.6|17072.5|17052.5|17026.6|17006.6|85
1680278100000|2023-03-31 15:55:00|17030.8|17010.8|17019.1|16999.1|17046.6|17026.6|17005.8|16985.8|321
1680278400000|2023-03-31 16:00:00|17020|17000|17015|16995|17025.8|17005.8|16998.3|16978.3|78
1680278700000|2023-03-31 16:05:00|17012.5|16992.5|17002.5|16982.5|17021.6|17001.6|16985|16965|116
1680279000000|2023-03-31 16:10:00|17004.1|16984.1|17024.9|17004.9|17031.6|17011.6|17004.1|16984.1|87
1680279300000|2023-03-31 16:15:00|17023.3|17003.3|17008.3|16988.3|17031.6|17011.6|16984.1|16964.1|145
1680279600000|2023-03-31 16:20:00|17007.4|16987.4|16977.4|16957.4|17065.8|17045.8|16974.1|16954.1|1431
1680279900000|2023-03-31 16:25:00|16978.3|16958.3|16980.8|16960.8|16981.6|16961.6|16931.6|16911.6|400
1680280200000|2023-03-31 16:30:00|16981.6|16961.6|16979.9|16959.9|16996.6|16976.6|16960.8|16940.8|124
1680280500000|2023-03-31 16:35:00|16980.8|16960.8|16980.8|16960.8|16988.3|16968.3|16970.8|16950.8|156
1680280800000|2023-03-31 16:40:00|16983.3|16963.3|16975.8|16955.8|16983.3|16963.3|16974.9|16954.9|114
1680281100000|2023-03-31 16:45:00|16973.3|16953.3|16989.9|16969.9|16999.9|16979.9|16968.3|16948.3|535
1680281400000|2023-03-31 16:50:00|16993.2|16973.2|16980.7|16960.7|16994.9|16974.9|16968.2|16948.2|685
1680281700000|2023-03-31 16:55:00|16979.9|16959.9|16994.9|16974.9|16999.9|16979.9|16978.2|16958.2|55
1680282000000|2023-03-31 17:00:00|16991.6|16971.6|16994.9|16974.9|17012.4|16989.9|16977.4|16957.4|96
1680282300000|2023-03-31 17:05:00|16998.2|16978.2|16987.4|16967.4|16998.2|16978.2|16973.2|16953.2|49
1680282600000|2023-03-31 17:10:00|16988.2|16968.2|16995.7|16975.7|16995.7|16975.7|16973.2|16953.2|56
1680282900000|2023-03-31 17:15:00|16996.6|16976.6|17020.7|17000.7|17023.2|17003.2|16995.7|16975.7|98
1680283200000|2023-03-31 17:20:00|17019.9|16999.9|17006.6|16986.6|17019.9|16999.9|17006.6|16986.6|51
1680283500000|2023-03-31 17:25:00|17005.7|16985.7|17008.2|16988.2|17017.4|16997.4|17004.1|16984.1|189
1680509700000|2023-04-03 08:15:00|17220.1|17180.1|17180.1|17160.1|17259.4|17232.2|17180.1|17160.1|325
1680510000000|2023-04-03 08:20:00|17176.5|17156.5|17152.2|17132.2|17182.2|17162.2|17149.7|17129.7|119
1680510300000|2023-04-03 08:25:00|17151.5|17131.5|17199.7|17179.7|17199.7|17179.7|17150.8|17129.4|65
1680510600000|2023-04-03 08:30:00|17200.4|17180.4|17176.5|17156.5|17204|17184|17171.5|17147.2|32
1680510900000|2023-04-03 08:35:00|17177.2|17157.2|17165.1|17145.1|17204|17184|17152.2|17127.9|39
1680511200000|2023-04-03 08:40:00|17174|17154|17176.5|17156.5|17184|17164|17174|17154|15
1680511500000|2023-04-03 08:45:00|17179.7|17159.7|17194.7|17174.7|17194.7|17174.7|17170.1|17150.1|32
1680511800000|2023-04-03 08:50:00|17192.2|17172.2|17197.2|17177.2|17202.2|17182.2|17186.5|17166.5|37
1680512100000|2023-04-03 08:55:00|17196.5|17176.5|17169|17149|17197.2|17177.2|17169|17149|23
1680512400000|2023-04-03 09:00:00|17176.5|17156.5|17217.9|17197.9|17218.6|17198.6|17176.5|17156.5|274
1680512700000|2023-04-03 09:05:00|17216.1|17196.1|17290.4|17270.4|17292.9|17272.9|17216.1|17196.1|141
1680513000000|2023-04-03 09:10:00|17287.2|17267.2|17281.5|17261.5|17349.7|17329.7|17279|17259|287
1680513300000|2023-04-03 09:15:00|17283.6|17263.6|17283.2|17263.2|17319|17299|17278.2|17258.2|38
1680513600000|2023-04-03 09:20:00|17279.7|17259.7|17259.7|17239.7|17282.2|17262.2|17253.2|17233.2|43
1680513900000|2023-04-03 09:25:00|17260.4|17240.4|17273.9|17253.9|17284.7|17264.7|17248.2|17228.2|48
1680514200000|2023-04-03 09:30:00|17270.7|17250.7|17272.1|17252.1|17295.7|17275.7|17263.2|17243.2|49
1680514500000|2023-04-03 09:35:00|17272.9|17252.9|17263.2|17243.2|17274.6|17254.6|17258.9|17238.9|21
1680514800000|2023-04-03 09:40:00|17261.4|17241.4|17277.1|17257.1|17277.1|17257.1|17257.1|17237.1|95
1680515100000|2023-04-03 09:45:00|17277.8|17257.8|17268.9|17248.9|17299.3|17279.3|17245.7|17225.7|96
1680515400000|2023-04-03 09:50:00|17263.9|17243.9|17322.8|17302.8|17323.6|17303.6|17258.9|17238.9|93
1680515700000|2023-04-03 09:55:00|17323.6|17303.6|17351|17331|17353.5|17333.5|17323.6|17303.6|86
1680516000000|2023-04-03 10:00:00|17352.8|17332.8|17353.5|17333.5|17355.3|17335.3|17347.8|17327.8|31
1680516300000|2023-04-03 10:05:00|17354.3|17334.3|17400.3|17380.3|17410.3|17390.3|17354.3|17334.3|204
1680516600000|2023-04-03 10:10:00|17402.8|17382.8|17390.7|17370.7|17410.3|17390.3|17390.7|17370.7|195
1680516900000|2023-04-03 10:15:00|17390|17370|17426.4|17406.4|17429.6|17409.6|17388.2|17366|137
1680517200000|2023-04-03 10:20:00|17428.2|17408.2|17383.9|17363.9|17428.9|17408.9|17383.9|17363.9|83
1680517500000|2023-04-03 10:25:00|17381.4|17361.4|17353.9|17333.9|17401.4|17381.4|17351.4|17331.4|95
1680517800000|2023-04-03 10:30:00|17351.4|17331.4|17348.9|17328.9|17353.9|17333.9|17348.9|17328.9|65
1680518100000|2023-04-03 10:35:00|17347.4|17327.4|17346|17326|17347.4|17327.4|17338.2|17318.2|75
1680518400000|2023-04-03 10:40:00|17352.1|17332.1|17386.4|17366.4|17386.4|17366.4|17352.1|17332.1|120
1680518700000|2023-04-03 10:45:00|17384.6|17364.6|17416|17396|17416|17396|17381.4|17361.4|180
1680519000000|2023-04-03 10:50:00|17421.3|17401.3|17389.6|17369.6|17422.8|17402.8|17389.6|17369.6|120
1680519300000|2023-04-03 10:55:00|17390.3|17370.3|17395.3|17375.3|17401.7|17381.7|17390.3|17370.3|30
1680519600000|2023-04-03 11:00:00|17394.5|17374.5|17438.5|17418.5|17445.3|17425.3|17394.5|17363.8|170
1680519900000|2023-04-03 11:05:00|17440.3|17420.3|17541.7|17521.7|17541.7|17521.7|17415.3|17395.3|574
1680520200000|2023-04-03 11:10:00|17539.2|17519.2|17530.6|17510.6|17557|17533.1|17530.6|17510.6|158
1680520500000|2023-04-03 11:15:00|17528.5|17508.5|17519.2|17499.2|17577.4|17557.4|17518.4|17498.4|366
1680520800000|2023-04-03 11:20:00|17517.4|17497.4|17473.4|17453.4|17517.4|17497.4|17473.4|17453.4|369
1680521100000|2023-04-03 11:25:00|17472|17452|17440.9|17420.9|17472|17452|17435.2|17415.2|180
1680521400000|2023-04-03 11:30:00|17441.6|17421.6|17422.7|17402.7|17447.7|17427.7|17402.7|17372.7|140
1680521700000|2023-04-03 11:35:00|17423.4|17403.4|17427|17407|17430.2|17410.2|17413.4|17393.4|85
1680522000000|2023-04-03 11:40:00|17425.2|17405.2|17431.3|17411.3|17432.7|17412.7|17410.2|17390.2|80
1680522300000|2023-04-03 11:45:00|17432|17412|17407.7|17387.7|17432|17412|17390.2|17370.2|70
1680522600000|2023-04-03 11:50:00|17410.2|17390.2|17425.2|17405.2|17430.2|17410.2|17402|17382|75
1680522900000|2023-04-03 11:55:00|17427.7|17407.7|17378.8|17358.8|17427.7|17407.7|17376.3|17356.3|159
1680523200000|2023-04-03 12:00:00|17382.4|17362.4|17428.8|17408.8|17453.8|17433.8|17361.3|17341.3|282
1680523500000|2023-04-03 12:05:00|17430.6|17410.6|17538.4|17518.4|17538.4|17518.4|17430.6|17410.6|310
1680523800000|2023-04-03 12:10:00|17540.5|17520.5|17485.2|17465.2|17550.9|17530.9|17464.5|17444.5|247
1680524100000|2023-04-03 12:15:00|17485.9|17465.9|17542|17522|17543.4|17523.4|17467|17447|185
1680524400000|2023-04-03 12:20:00|17540.2|17520.2|17601.6|17581.6|17621.2|17601.2|17530.2|17510.2|226
1680524700000|2023-04-03 12:25:00|17604.8|17584.8|17564.1|17544.1|17614.1|17594.1|17545.2|17525.2|315
1680525000000|2023-04-03 12:30:00|17565.9|17545.9|17585.2|17565.2|17644.1|17624.1|17555.2|17535.2|485
1680525300000|2023-04-03 12:35:00|17585.9|17565.9|17538.4|17518.4|17588.4|17568.4|17528.4|17508.4|103
1680525600000|2023-04-03 12:40:00|17543.7|17523.7|17529.1|17509.1|17554.1|17534.1|17496.6|17476.6|152
1680525900000|2023-04-03 12:45:00|17534.1|17514.1|17578.3|17558.3|17580.8|17560.8|17534.1|17514.1|104
1680526200000|2023-04-03 12:50:00|17575.1|17555.1|17538.3|17518.3|17575.1|17555.1|17537.6|17517.6|60
1680526500000|2023-04-03 12:55:00|17542.6|17522.6|17560.1|17540.1|17561.9|17541.9|17517.6|17497.6|121
1680526800000|2023-04-03 13:00:00|17561.9|17541.9|17632.6|17612.6|17643.3|17623.3|17561.9|17541.9|376
1680527100000|2023-04-03 13:05:00|17640.8|17620.8|17586.9|17566.9|17643.3|17623.3|17585.8|17565.8|180
1680527400000|2023-04-03 13:10:00|17583.3|17563.3|17568.7|17548.7|17583.3|17563.3|17555.8|17534|139
1680527700000|2023-04-03 13:15:00|17566.9|17546.9|17560.1|17540.1|17582.6|17562.6|17547.6|17527.6|105
1680528000000|2023-04-03 13:20:00|17558.3|17538.3|17582.2|17562.2|17584|17564|17534.4|17514.4|273
1680528300000|2023-04-03 13:25:00|17584.7|17564.7|17620.8|17600.8|17627.2|17605.1|17584.7|17564.7|162
1680528600000|2023-04-03 13:30:00|17620.1|17600.1|17566.5|17546.5|17620.1|17600.1|17559.7|17539.7|179
1680528900000|2023-04-03 13:35:00|17567.2|17547.2|17674|17654|17674|17654|17557.2|17537.2|304
1680529200000|2023-04-03 13:40:00|17676.5|17656.5|17674.7|17654.7|17677.9|17657.9|17648.3|17628.3|522
1680529500000|2023-04-03 13:45:00|17675.4|17655.4|17695.4|17675.4|17718.6|17698.6|17675.4|17655.4|253
1680529800000|2023-04-03 13:50:00|17696.1|17676.1|17696.1|17676.1|17721.1|17701.1|17683.6|17663.6|182
1680530100000|2023-04-03 13:55:00|17698.6|17678.6|17714.3|17694.3|17746.8|17726.8|17697.9|17677.9|783
1680530400000|2023-04-03 14:00:00|17715.7|17695.7|17738.9|17718.9|17746.8|17726.8|17684.7|17664.7|701
1680530700000|2023-04-03 14:05:00|17740.7|17720.7|17691.1|17671.1|17759.3|17739.3|17691.1|17671.1|396
1680531000000|2023-04-03 14:10:00|17692.9|17672.9|17670.4|17650.4|17714.3|17694.3|17666.1|17646.1|373
1680531300000|2023-04-03 14:15:00|17671.1|17651.1|17650.4|17630.4|17696.1|17676.1|17648.6|17628.6|196
1680531600000|2023-04-03 14:20:00|17651.1|17631.1|17662.1|17642.1|17684.3|17664.3|17637.8|17617.8|191
1680531900000|2023-04-03 14:25:00|17662.8|17642.8|17651|17631|17684.3|17664.3|17647.8|17627.8|175
1680532200000|2023-04-03 14:30:00|17651.7|17631.7|17651|17631|17686|17666|17636|17616|140
1680532500000|2023-04-03 14:35:00|17647.8|17627.8|17642.8|17622.8|17647.8|17627.8|17592.8|17572.8|162
1680532800000|2023-04-03 14:40:00|17641|17621|17591|17571|17650.3|17630.3|17590.3|17570.3|233
1680533100000|2023-04-03 14:45:00|17588.5|17568.5|17663.5|17643.5|17663.5|17643.5|17587.8|17567.8|126
1680533400000|2023-04-03 14:50:00|17662.8|17642.8|17609.2|17589.2|17671|17651|17606|17586|211
1680533700000|2023-04-03 14:55:00|17606.7|17586.7|17571.7|17551.7|17606.7|17586.7|17545.3|17525.3|358
1680534000000|2023-04-03 15:00:00|17576|17556|17629.2|17609.2|17629.2|17609.2|17576|17556|276
1680534300000|2023-04-03 15:05:00|17627.4|17607.4|17602.4|17582.4|17627.4|17607.4|17569.2|17549.2|121
1680534600000|2023-04-03 15:10:00|17603.1|17583.1|17532.8|17512.8|17607.4|17587.4|17524.2|17504.2|473
1680534900000|2023-04-03 15:15:00|17532.1|17512.1|17534.6|17514.6|17537.8|17517.8|17531.4|17511.4|150
1680535200000|2023-04-03 15:20:00|17535.3|17515.3|17513.9|17493.9|17536|17516|17461.4|17441.4|445
1680535500000|2023-04-03 15:25:00|17511.4|17491.4|17582.1|17562.1|17582.1|17562.1|17507.1|17487.1|727
1680535800000|2023-04-03 15:30:00|17577.8|17557.8|17530.6|17510.6|17577.8|17557.8|17528.1|17508.1|378
1680536100000|2023-04-03 15:35:00|17531.3|17511.3|17498.1|17478.1|17533.8|17513.8|17498.1|17478.1|95
1680536400000|2023-04-03 15:40:00|17499.5|17479.5|17546.3|17526.3|17555.6|17535.6|17499.5|17479.5|93
1680536700000|2023-04-03 15:45:00|17545.6|17525.6|17569.5|17549.5|17569.5|17549.5|17528.8|17508.8|82
1680537000000|2023-04-03 15:50:00|17571.3|17551.3|17571.3|17551.3|17579.5|17559.5|17566.3|17546.3|123
1680537300000|2023-04-03 15:55:00|17572|17552|17605.2|17585.2|17614.5|17594.5|17572|17552|186
1680537600000|2023-04-03 16:00:00|17605.9|17585.9|17580.6|17560.6|17621.3|17601.3|17580.6|17560.6|146
1680537900000|2023-04-03 16:05:00|17578.1|17558.1|17611.3|17591.3|17614.5|17594.5|17570.6|17550.6|138
1680538200000|2023-04-03 16:10:00|17612|17592|17569.9|17549.9|17627|17607|17562.4|17542.4|300
1680538500000|2023-04-03 16:15:00|17569.2|17549.2|17587.4|17567.4|17609.9|17589.9|17564.9|17544.9|142
1680538800000|2023-04-03 16:20:00|17588.1|17568.1|17563.8|17543.8|17589.9|17569.9|17529.9|17509.9|902
1680539100000|2023-04-03 16:25:00|17562|17542|17543.1|17523.1|17563.8|17543.8|17511.7|17491.7|218
1680539400000|2023-04-03 16:30:00|17543.8|17523.8|17514.9|17494.9|17549.9|17529.9|17514.9|17494.9|101
1680539700000|2023-04-03 16:35:00|17513.1|17493.1|17496.3|17476.3|17518.1|17498.1|17496.3|17476.3|139
1680540000000|2023-04-03 16:40:00|17494.5|17474.5|17483.8|17463.8|17494.5|17474.5|17483.8|17463.8|48
1680540300000|2023-04-03 16:45:00|17484.5|17464.5|17504.5|17484.5|17509.5|17489.5|17478.8|17458.8|63
1680540600000|2023-04-03 16:50:00|17507|17487|17489.5|17469.5|17507|17487|17489.5|17469.5|75
1680540900000|2023-04-03 16:55:00|17493|17473|17531.9|17511.9|17531.9|17511.9|17493|17473|65
1680541200000|2023-04-03 17:00:00|17531.2|17511.2|17529.4|17509.4|17531.2|17511.2|17511.9|17491.9|66
1680541500000|2023-04-03 17:05:00|17528.7|17508.7|17520.5|17500.5|17536.9|17516.9|17518|17498|31
1680541800000|2023-04-03 17:10:00|17521.2|17501.2|17513.7|17493.7|17521.9|17501.9|17509.4|17489.4|55
1680542100000|2023-04-03 17:15:00|17516.2|17496.2|17513|17493|17524.4|17504.4|17510.5|17490.5|46
1680542400000|2023-04-03 17:20:00|17513.7|17493.7|17508|17488|17521.2|17501.2|17508|17488|78
1680542700000|2023-04-03 17:25:00|17506.2|17486.2|17513.7|17493.7|17528.7|17508.7|17504.4|17484.4|275
1680596100000|2023-04-04 08:15:00|17547.4|17527.4|17520.1|17500.1|17569|17549|17495.1|17475.1|130
1680596400000|2023-04-04 08:20:00|17517.6|17497.6|17477.1|17457.1|17520.1|17500.1|17466.9|17446.9|53
1680596700000|2023-04-04 08:25:00|17477.8|17457.8|17426.9|17386.9|17483.1|17459.6|17416.4|17376.4|96
1680597000000|2023-04-04 08:30:00|17432.6|17392.6|17481.4|17461.4|17486.4|17466.4|17426|17392.6|49
1680597300000|2023-04-04 08:35:00|17480.1|17460.1|17475.1|17455.1|17488.9|17466.4|17453.3|17428.9|18
1680597600000|2023-04-04 08:40:00|17474.4|17454.4|17458.3|17438.3|17474.4|17454.4|17443.9|17423.9|9
1680597900000|2023-04-04 08:45:00|17458.9|17438.9|17460.7|17440.7|17462.1|17442.1|17434.4|17414.4|43
1680598200000|2023-04-04 08:50:00|17456.4|17436.4|17436.4|17416.4|17456.4|17436.4|17436.4|17413.9|15
1680598500000|2023-04-04 08:55:00|17440.3|17420.3|17401.4|17381.4|17457.1|17437.1|17401.4|17381.4|44
1680598800000|2023-04-04 09:00:00|17403.9|17383.9|17393.9|17373.9|17418.9|17398.9|17378.2|17357.1|39
1680599100000|2023-04-04 09:05:00|17396.4|17376.4|17404.6|17384.6|17404.6|17384.6|17381.4|17361.4|23
1680599400000|2023-04-04 09:10:00|17406.4|17386.4|17416.4|17396.4|17416.4|17396.4|17400.7|17380.7|14
1680599700000|2023-04-04 09:15:00|17413.9|17393.9|17448.9|17428.9|17448.9|17428.9|17413.9|17393.9|37
1680600000000|2023-04-04 09:20:00|17449.6|17429.6|17456.4|17436.4|17460.7|17440.7|17448.9|17428.9|46
1680600300000|2023-04-04 09:25:00|17461.4|17441.4|17456.4|17436.4|17468.9|17448.9|17455.7|17435.7|33
1680600600000|2023-04-04 09:30:00|17458.2|17438.2|17488.9|17468.9|17493.9|17473.9|17458.2|17438.2|36
1680600900000|2023-04-04 09:35:00|17499.5|17479.5|17501.4|17481.4|17521.4|17501.4|17498.9|17478.9|233
1680601200000|2023-04-04 09:40:00|17502|17482|17519.5|17499.5|17523.9|17503.9|17501.4|17481.4|69
1680601500000|2023-04-04 09:45:00|17518.9|17498.9|17517|17497|17520.2|17500.2|17514.5|17494.5|48
1680601800000|2023-04-04 09:50:00|17517.7|17497.7|17540.2|17520.2|17545.9|17525.9|17517.7|17497.7|19
1680602100000|2023-04-04 09:55:00|17537.7|17517.7|17493.2|17473.2|17537.7|17517.7|17489.5|17469.5|34
1680602400000|2023-04-04 10:00:00|17493.8|17473.8|17498.8|17478.8|17498.8|17478.8|17492.5|17472.5|11
1680602700000|2023-04-04 10:05:00|17498.2|17478.2|17520.6|17500.6|17520.6|17500.6|17496.3|17476.3|7
1680603000000|2023-04-04 10:10:00|17520|17500|17517.7|17497.7|17520.2|17500.2|17512.7|17492.7|45
1680603300000|2023-04-04 10:15:00|17517.6|17497.6|17502|17482|17517.6|17497.6|17502|17482|6
1680603600000|2023-04-04 10:20:00|17501.3|17481.3|17502.6|17482.6|17505.1|17485.1|17497.6|17477.6|11
1680603900000|2023-04-04 10:25:00|17503.3|17483.3|17517.6|17497.6|17517.6|17497.6|17503.3|17483.3|5
1680604200000|2023-04-04 10:30:00|17519.5|17499.5|17535.1|17515.1|17535.8|17515.8|17509.5|17489.5|39
1680604500000|2023-04-04 10:35:00|17535.8|17515.8|17557.6|17537.6|17557.6|17537.6|17533.3|17513.3|103
1680604800000|2023-04-04 10:40:00|17558.3|17538.3|17566.3|17546.3|17591.9|17571.9|17558.3|17538.3|32
1680605100000|2023-04-04 10:45:00|17563.8|17543.8|17556.9|17536.9|17563.8|17543.8|17551.9|17531.9|28
1680605400000|2023-04-04 10:50:00|17557.6|17537.6|17603.8|17583.8|17626.9|17606.9|17557.6|17537.6|50
1680605700000|2023-04-04 10:55:00|17600.1|17580.1|17542.6|17522.6|17600.1|17580.1|17537.6|17517.6|14
1680606000000|2023-04-04 11:00:00|17543.9|17523.9|17547.6|17527.6|17547.6|17527.6|17528.3|17508.3|34
1680606300000|2023-04-04 11:05:00|17550.1|17530.1|17537.6|17517.6|17550.1|17530.1|17532.6|17512.6|23
1680606600000|2023-04-04 11:10:00|17536.9|17516.9|17515.1|17495.1|17536.9|17516.9|17512.6|17492.6|15
1680606900000|2023-04-04 11:15:00|17512.6|17492.6|17515.1|17495.1|17522.6|17502.6|17512.6|17492.6|8
1680607200000|2023-04-04 11:20:00|17516.9|17496.9|17500.1|17480.1|17517.6|17497.6|17488.7|17468.7|157
1680607500000|2023-04-04 11:25:00|17502.6|17482.6|17501.2|17481.2|17507.6|17487.6|17471.2|17451.2|71
1680607800000|2023-04-04 11:30:00|17501.9|17481.9|17500.5|17480.5|17501.9|17481.9|17493|17473|28
1680608100000|2023-04-04 11:35:00|17499.9|17479.9|17516.2|17496.2|17516.2|17496.2|17495.5|17475.5|118
1680608400000|2023-04-04 11:40:00|17519.4|17499.4|17499.9|17479.9|17519.4|17499.4|17496.7|17476.7|76
1680608700000|2023-04-04 11:45:00|17498.7|17478.7|17453.7|17433.7|17506.2|17486.2|17453.7|17433.7|36
1680609000000|2023-04-04 11:50:00|17454.4|17434.4|17458.2|17438.2|17465|17445|17453.7|17425|202
1680609300000|2023-04-04 11:55:00|17458.9|17438.9|17422.3|17402.3|17488|17464.3|17422.3|17402.3|450
1680609600000|2023-04-04 12:00:00|17416|17396|17354.8|17334.8|17463|17443|17349.8|17329.8|236
1680609900000|2023-04-04 12:05:00|17366.8|17346.8|17389.8|17369.8|17414.2|17394.2|17346|17326|183
1680610200000|2023-04-04 12:10:00|17389.2|17369.2|17388|17368|17394.2|17374.2|17364.2|17344.2|134
1680610500000|2023-04-04 12:15:00|17389.8|17369.8|17369.3|17349.3|17401.2|17381.2|17362.3|17342.3|120
1680610800000|2023-04-04 12:20:00|17371.2|17351.2|17387.3|17367.3|17394.8|17374.8|17363|17343|79
1680611100000|2023-04-04 12:25:00|17386.6|17366.6|17395.3|17375.3|17419.8|17399.8|17381.6|17361.6|58
1680611400000|2023-04-04 12:30:00|17393|17373|17457.3|17437.3|17457.3|17437.3|17382.3|17362.3|158
1680611700000|2023-04-04 12:35:00|17458|17438|17509.8|17489.8|17509.8|17489.8|17458|17438|66
1680612000000|2023-04-04 12:40:00|17508.5|17488.5|17544.3|17524.3|17548.6|17528.6|17501.6|17481.6|165
1680612300000|2023-04-04 12:45:00|17543.6|17523.6|17581.1|17561.1|17591.8|17571.8|17543.6|17523.6|200
1680612600000|2023-04-04 12:50:00|17586.1|17566.1|17534.1|17514.1|17586.1|17566.1|17534.1|17514.1|181
1680612900000|2023-04-04 12:55:00|17534.8|17514.8|17566.8|17546.8|17566.8|17546.8|17531.1|17511.1|78
1680613200000|2023-04-04 13:00:00|17568.1|17548.1|17604.3|17584.3|17604.3|17584.3|17563.6|17534.9|47
1680613500000|2023-04-04 13:05:00|17606.1|17586.1|17616.8|17596.8|17616.8|17596.8|17591.1|17571.1|90
1680613800000|2023-04-04 13:10:00|17617.4|17597.4|17632.9|17612.9|17632.9|17612.9|17588.6|17568.6|162
1680614100000|2023-04-04 13:15:00|17638.6|17618.6|17646.1|17626.1|17671.7|17651.7|17636.1|17616.1|88
1680614400000|2023-04-04 13:20:00|17646.7|17626.7|17591.1|17571.1|17646.7|17626.7|17591.1|17571.1|84
1680614700000|2023-04-04 13:25:00|17593.6|17573.6|17577.9|17557.9|17593.6|17573.6|17566.1|17546.1|93
1680615000000|2023-04-04 13:30:00|17576.6|17556.6|17514.7|17494.7|17576.6|17556.6|17495.4|17475.4|351
1680615300000|2023-04-04 13:35:00|17514.1|17494.1|17483.4|17463.4|17515.4|17495.4|17460.2|17440.2|247
1680615600000|2023-04-04 13:40:00|17482.7|17462.7|17460.9|17440.9|17482.7|17462.7|17429.6|17409.6|191
1680615900000|2023-04-04 13:45:00|17463.4|17443.4|17432.1|17412.1|17465.2|17445.2|17422.1|17402.1|458
1680616200000|2023-04-04 13:50:00|17430.2|17410.2|17406.4|17386.4|17465.9|17445.9|17401.4|17381.4|173
1680616500000|2023-04-04 13:55:00|17404.5|17384.5|17442.7|17422.7|17444|17424|17394.5|17374.5|164
1680616800000|2023-04-04 14:00:00|17444|17424|17488.4|17468.4|17494|17474|17443.4|17423.4|140
1680617100000|2023-04-04 14:05:00|17487.7|17467.7|17547.2|17527.2|17552.2|17532.2|17485.9|17465.9|356
1680617400000|2023-04-04 14:10:00|17547.8|17527.8|17447.2|17427.2|17552.2|17532.2|17445.9|17425.9|205
1680617700000|2023-04-04 14:15:00|17450.9|17430.9|17423.3|17403.3|17453.4|17433.4|17415.8|17395.8|80
1680618000000|2023-04-04 14:20:00|17422.7|17402.7|17409|17389|17426.5|17406.5|17400.8|17380.8|204
1680618300000|2023-04-04 14:25:00|17410.8|17390.8|17438.3|17418.3|17443.3|17423.3|17408.3|17388.3|95
1680618600000|2023-04-04 14:30:00|17440.8|17420.8|17460.8|17440.8|17463.3|17443.3|17438.3|17418.3|168
1680618900000|2023-04-04 14:35:00|17463.3|17443.3|17418.3|17398.3|17465.8|17445.8|17418.3|17398.3|78
1680619200000|2023-04-04 14:40:00|17417.7|17397.7|17457|17437|17475.8|17455.8|17415.8|17395.8|137
1680619500000|2023-04-04 14:45:00|17458.3|17438.3|17402|17382|17463.3|17443.3|17402|17382|191
1680619800000|2023-04-04 14:50:00|17402.6|17382.6|17423.8|17403.8|17423.8|17403.8|17391.3|17371.3|189
1680620100000|2023-04-04 14:55:00|17420.1|17400.1|17402|17382|17427|17407|17390.1|17370.1|112
1680620400000|2023-04-04 15:00:00|17402.6|17382.6|17450.1|17430.1|17450.1|17430.1|17400.1|17380.1|162
1680620700000|2023-04-04 15:05:00|17450.8|17430.8|17448.9|17428.9|17462.6|17442.6|17447.6|17427.6|75
1680621000000|2023-04-04 15:10:00|17453.3|17433.3|17452|17432|17484.5|17464.5|17444.5|17423.9|360
1680621300000|2023-04-04 15:15:00|17452.6|17432.6|17403.8|17383.8|17457.6|17437.6|17402.5|17382.5|105
1680621600000|2023-04-04 15:20:00|17405.6|17385.6|17424.4|17404.4|17428.8|17408.8|17398.1|17378.1|213
1680621900000|2023-04-04 15:25:00|17423.8|17403.8|17444.4|17424.4|17446.3|17426.3|17423.8|17403.8|162
1680622200000|2023-04-04 15:30:00|17443.8|17423.8|17398.8|17378.8|17448.8|17428.8|17395|17375|152
1680622500000|2023-04-04 15:35:00|17400.6|17380.6|17405.6|17385.6|17413.1|17393.1|17390.6|17370.6|214
1680622800000|2023-04-04 15:40:00|17403.8|17383.8|17368.1|17348.1|17408.1|17388.1|17368.1|17348.1|162
1680623100000|2023-04-04 15:45:00|17370.6|17350.6|17278.8|17258.8|17370.6|17350.6|17276.3|17256.3|356
1680623400000|2023-04-04 15:50:00|17278.1|17258.1|17297.4|17277.4|17297.4|17277.4|17261.3|17241.3|130
1680623700000|2023-04-04 15:55:00|17295.6|17275.6|17303.1|17283.1|17325.6|17305.6|17293.8|17273.8|380
1680624000000|2023-04-04 16:00:00|17305.6|17285.6|17318.7|17298.7|17321.9|17301.9|17299.9|17279.9|120
1680624300000|2023-04-04 16:05:00|17318.1|17298.1|17320.6|17300.6|17331.2|17311.2|17300.6|17280.6|116
1680624600000|2023-04-04 16:10:00|17321.2|17301.2|17355.6|17335.6|17355.6|17335.6|17321.2|17301.2|123
1680624900000|2023-04-04 16:15:00|17353.1|17333.1|17373.1|17353.1|17373.1|17353.1|17338.7|17318.7|96
1680625200000|2023-04-04 16:20:00|17372.4|17352.4|17438.1|17418.1|17455|17435|17357.4|17337.4|1694
1680625500000|2023-04-04 16:25:00|17437.4|17417.4|17459.4|17439.4|17461.9|17441.9|17423.7|17403.7|428
1680625800000|2023-04-04 16:30:00|17461.9|17441.9|17453.1|17433.1|17465|17445|17453.1|17433.1|171
1680626100000|2023-04-04 16:35:00|17452.4|17432.4|17479.4|17459.4|17480|17460|17448.7|17428.7|58
1680626400000|2023-04-04 16:40:00|17481.2|17461.2|17486.2|17466.2|17486.2|17466.2|17481.2|17461.2|76
1680626700000|2023-04-04 16:45:00|17483.7|17463.7|17476.9|17456.9|17484.4|17464.4|17471.9|17451.9|79
1680627000000|2023-04-04 16:50:00|17473.7|17453.7|17456.2|17436.2|17476.9|17456.9|17449.4|17429.4|59
1680627300000|2023-04-04 16:55:00|17454.3|17434.3|17451.8|17431.8|17456.2|17436.2|17436.8|17416.8|87
1680627600000|2023-04-04 17:00:00|17450|17430|17468.7|17448.7|17469.3|17449.3|17439.3|17419.3|76
1680627900000|2023-04-04 17:05:00|17466.8|17446.8|17463.7|17443.7|17466.8|17446.8|17463.7|17443.7|15
1680628200000|2023-04-04 17:10:00|17464.3|17444.3|17485|17465|17485|17465|17463.7|17443.7|264
1680628500000|2023-04-04 17:15:00|17488.1|17468.1|17460|17440|17488.1|17468.1|17460|17440|131
1680628800000|2023-04-04 17:20:00|17460.6|17440.6|17473.8|17453.8|17473.8|17453.8|17460.6|17440.6|39
1680629100000|2023-04-04 17:25:00|17475.6|17455.6|17476.8|17456.8|17476.8|17456.8|17465|17445|228
1680682500000|2023-04-05 08:15:00|17528.4|17508.4|17519.6|17499.6|17589.6|17569.6|17509.6|17489.6|109
1680682800000|2023-04-05 08:20:00|17519|17499|17507.1|17487.1|17531.5|17511.5|17504.6|17479.6|19
1680683100000|2023-04-05 08:25:00|17502.1|17482.1|17514.6|17494.6|17514.6|17494.6|17493.9|17473.9|20
1680683400000|2023-04-05 08:30:00|17516.4|17496.4|17519.6|17499.6|17519.6|17499.6|17493.3|17473.3|25
1680683700000|2023-04-05 08:35:00|17522.1|17502.1|17581.5|17561.5|17581.5|17561.5|17522.1|17502.1|84
1680684000000|2023-04-05 08:40:00|17580.2|17560.2|17575.2|17555.2|17605.8|17585.8|17573.3|17553.3|39
1680684300000|2023-04-05 08:45:00|17580.8|17560.8|17543.3|17523.3|17585.8|17565.8|17543.3|17523.3|29
1680684600000|2023-04-05 08:50:00|17542.7|17522.7|17530.8|17510.8|17542.7|17522.7|17530.8|17510.8|25
1680684900000|2023-04-05 08:55:00|17532.7|17512.7|17558.3|17538.3|17558.3|17538.3|17532.7|17512.7|22
1680685200000|2023-04-05 09:00:00|17558.9|17538.9|17613.3|17593.3|17618.3|17598.3|17558.9|17538.9|40
1680685500000|2023-04-05 09:05:00|17612.7|17592.7|17648.3|17628.3|17651.4|17631.4|17610.8|17590.8|161
1680685800000|2023-04-05 09:10:00|17650.8|17630.8|17620.8|17600.8|17650.8|17630.8|17609.5|17589.5|92
1680686100000|2023-04-05 09:15:00|17618.3|17598.3|17579.5|17559.5|17618.3|17598.3|17577.6|17557.6|17
1680686400000|2023-04-05 09:20:00|17582|17562|17583.9|17563.9|17586.4|17566.4|17575.8|17555.8|35
1680686700000|2023-04-05 09:25:00|17586.4|17566.4|17608.3|17588.3|17610.8|17590.8|17586.4|17566.4|18
1680687000000|2023-04-05 09:30:00|17607|17587|17632.6|17612.6|17638.3|17618.3|17603.3|17582|52
1680687300000|2023-04-05 09:35:00|17630.7|17610.7|17595.7|17575.7|17631.4|17610.7|17590.1|17570.1|21
1680687600000|2023-04-05 09:40:00|17590.1|17570.1|17626.4|17606.4|17626.4|17606.4|17588.2|17568.2|39
1680687900000|2023-04-05 09:45:00|17622|17602|17590.7|17570.7|17622|17602|17590.7|17570.7|12
1680688200000|2023-04-05 09:50:00|17593.2|17573.2|17605.7|17585.7|17614.5|17594.5|17593.2|17573.2|58
1680688500000|2023-04-05 09:55:00|17606.4|17586.4|17595.7|17575.7|17611.4|17591.4|17595.7|17575.7|11
1680688800000|2023-04-05 10:00:00|17593.2|17573.2|17618.8|17598.8|17618.8|17598.8|17576.3|17556.3|21
1680689100000|2023-04-05 10:05:00|17619.5|17599.5|17599.5|17579.5|17626.3|17606.3|17595.7|17575.7|17
1680689400000|2023-04-05 10:10:00|17601.3|17581.3|17598.8|17578.8|17626.3|17606.3|17598.8|17578.8|10
1680689700000|2023-04-05 10:15:00|17601.3|17581.3|17626.9|17586.9|17626.9|17588.8|17601.3|17581.3|21
1680690000000|2023-04-05 10:20:00|17618.2|17598.2|17606.3|17586.3|17623.8|17598.8|17606.3|17583.8|16
1680690300000|2023-04-05 10:25:00|17605.7|17585.7|17629.4|17609.4|17631.3|17611.3|17605.7|17585.7|25
1680690600000|2023-04-05 10:30:00|17631.3|17611.3|17621.3|17601.3|17631.3|17611.3|17614.4|17594.4|22
1680690900000|2023-04-05 10:35:00|17621.9|17601.9|17634.4|17614.4|17636.3|17616.3|17621.9|17601.9|8
1680691200000|2023-04-05 10:40:00|17631.3|17611.3|17633.2|17613.2|17633.2|17613.2|17621.9|17601.9|26
1680691500000|2023-04-05 10:45:00|17635.7|17615.7|17625|17605|17644.4|17624.4|17623.8|17603.8|29
1680691800000|2023-04-05 10:50:00|17624.4|17604.4|17631.9|17611.9|17641.9|17621.9|17624.4|17604.4|25
1680692100000|2023-04-05 10:55:00|17634.4|17614.4|17626.9|17606.9|17636.9|17616.9|17625|17605|23
1680692400000|2023-04-05 11:00:00|17626.3|17606.3|17626.9|17606.9|17644.4|17624.4|17611.3|17591.3|108
1680692700000|2023-04-05 11:05:00|17626.3|17606.3|17627.5|17607.5|17627.5|17607.5|17624.4|17604.4|40
1680693000000|2023-04-05 11:10:00|17628.1|17608.1|17623.1|17603.1|17635|17615|17620|17600|25
1680693300000|2023-04-05 11:15:00|17620.6|17600.6|17618.7|17598.7|17628.8|17608.8|17618.7|17598.7|64
1680693600000|2023-04-05 11:20:00|17619.4|17599.4|17643.7|17623.7|17643.7|17623.7|17609.4|17589.4|39
1680693900000|2023-04-05 11:25:00|17641.9|17621.9|17604.4|17584.4|17644.4|17624.4|17604.4|17584.4|31
1680694200000|2023-04-05 11:30:00|17606.9|17586.9|17634.4|17614.4|17634.4|17614.4|17606.9|17586.9|17
1680694500000|2023-04-05 11:35:00|17636.9|17616.9|17629.3|17609.3|17641.9|17621.9|17621.8|17601.8|25
1680694800000|2023-04-05 11:40:00|17630.6|17610.6|17629.3|17609.3|17639.3|17619.3|17621.2|17601.2|30
1680695100000|2023-04-05 11:45:00|17630.6|17610.6|17687.5|17667.5|17689.3|17669.3|17629.3|17609.3|125
1680695400000|2023-04-05 11:50:00|17689.3|17669.3|17700.6|17680.6|17700.6|17680.6|17666.8|17646.8|86
1680695700000|2023-04-05 11:55:00|17697.5|17677.5|17677.4|17657.4|17697.5|17677.5|17671.8|17651.8|24
1680696000000|2023-04-05 12:00:00|17676.8|17656.8|17879.9|17859.9|17886.2|17866.2|17674.9|17654.9|1172
1680696300000|2023-04-05 12:05:00|17884.3|17864.3|17847.4|17827.4|17937.4|17917.4|17834.9|17814.9|1413
1680696600000|2023-04-05 12:10:00|17849.3|17829.3|17906.2|17866.2|17948.7|17928.7|17844.3|17824.3|336
1680696900000|2023-04-05 12:15:00|17906.8|17866.8|17921.8|17901.8|17961.8|17941.8|17879.3|17859.3|329
1680697200000|2023-04-05 12:20:00|17922.4|17902.4|17861.8|17841.8|17961.2|17941.2|17856.2|17836.2|398
1680697500000|2023-04-05 12:25:00|17863.7|17843.7|17863.6|17843.6|17923|17903|17856.1|17836.1|247
1680697800000|2023-04-05 12:30:00|17861.8|17841.8|17823.6|17803.6|17861.8|17841.8|17818|17798|352
1680698100000|2023-04-05 12:35:00|17826.1|17806.1|17814.3|17794.3|17851.8|17831.8|17782.4|17762.4|184
1680698400000|2023-04-05 12:40:00|17813.6|17793.6|17852.4|17832.4|17861.7|17841.7|17812.4|17792.4|140
1680698700000|2023-04-05 12:45:00|17853|17833|17805.5|17785.5|17861.7|17841.7|17799.9|17779.9|65
1680699000000|2023-04-05 12:50:00|17804.2|17784.2|17741.1|17721.1|17808|17788|17738.6|17718.6|314
1680699300000|2023-04-05 12:55:00|17743|17723|17788.6|17768.6|17792.3|17772.3|17743|17723|182
1680699600000|2023-04-05 13:00:00|17789.8|17769.8|17806.7|17786.7|17839.2|17819.2|17784.9|17764.9|197
1680699900000|2023-04-05 13:05:00|17806.1|17786.1|17806.1|17786.1|17828|17808|17804.2|17784.2|144
1680700200000|2023-04-05 13:10:00|17807.3|17787.3|17783|17763|17821.7|17801.7|17783|17763|115
1680700500000|2023-04-05 13:15:00|17780.5|17760.5|17847.3|17827.3|17848.6|17828.6|17758|17738|225
1680700800000|2023-04-05 13:20:00|17846.7|17826.7|17841.7|17821.7|17852.3|17832.3|17831.7|17811.7|132
1680701100000|2023-04-05 13:25:00|17844.2|17824.2|17812.9|17792.9|17844.8|17824.8|17807.9|17787.9|186
1680701400000|2023-04-05 13:30:00|17812.3|17792.3|17823.5|17803.5|17845.4|17821.7|17805.4|17785.4|200
1680701700000|2023-04-05 13:35:00|17826|17806|17817.9|17797.9|17856.7|17836.7|17814.8|17794.8|129
1680702000000|2023-04-05 13:40:00|17816.7|17796.7|17842.9|17822.9|17856.7|17836.7|17815.4|17795.4|93
1680702300000|2023-04-05 13:45:00|17846|17826|17822.3|17802.3|17856.6|17836.6|17805.4|17785.4|403
1680702600000|2023-04-05 13:50:00|17824.2|17804.2|17882.3|17862.3|17882.3|17862.3|17824.2|17804.2|315
1680702900000|2023-04-05 13:55:00|17883.5|17863.5|17866.6|17846.6|17897.9|17877.9|17863.5|17843.5|266
1680703200000|2023-04-05 14:00:00|17865.4|17845.4|17879.8|17859.8|17893.5|17873.5|17861.6|17841.6|429
1680703500000|2023-04-05 14:05:00|17880.4|17860.4|17892.9|17872.9|17893.5|17873.5|17850.4|17830.4|212
1680703800000|2023-04-05 14:10:00|17892.3|17872.3|17905.4|17885.4|17907.2|17887.2|17867.9|17847.9|162
1680704100000|2023-04-05 14:15:00|17902.2|17882.2|17917.9|17897.9|17933.5|17913.5|17900.4|17880.4|261
1680704400000|2023-04-05 14:20:00|17912.9|17892.9|18020.9|18000.9|18020.9|18000.9|17911|17891|907
1680704700000|2023-04-05 14:25:00|18021.6|18001.6|17980.3|17960.3|18046.6|18026.6|17980.3|17960.3|585
1680705000000|2023-04-05 14:30:00|17979.7|17959.7|17957.2|17937.2|17995.3|17975.3|17945.3|17925.3|270
1680705300000|2023-04-05 14:35:00|17952.8|17932.8|18018.4|17998.4|18024.7|18004.7|17952.8|17932.8|253
1680705600000|2023-04-05 14:40:00|18015.3|17995.3|17932.8|17912.8|18015.3|17995.3|17930.3|17910.3|215
1680705900000|2023-04-05 14:45:00|17933.4|17913.4|17937.8|17917.8|17982.2|17962.2|17927.8|17907.8|190
1680706200000|2023-04-05 14:50:00|17939.7|17919.7|17945.9|17925.9|17979.6|17959.6|17927.8|17907.8|112
1680706500000|2023-04-05 14:55:00|17946.5|17926.5|17973.4|17953.4|18015.9|17995.9|17946.5|17926.5|181
1680706800000|2023-04-05 15:00:00|17977.8|17957.8|17984.6|17964.6|18004.7|17984.7|17952.8|17932.8|158
1680707100000|2023-04-05 15:05:00|17992.8|17972.8|17956.5|17936.5|17993.4|17973.4|17939|17919|264
1680707400000|2023-04-05 15:10:00|17955.9|17935.9|17967.8|17947.8|17967.8|17947.8|17934|17914|173
1680707700000|2023-04-05 15:15:00|17965.9|17945.9|17964|17944|17972.1|17952.1|17928.4|17908.4|201
1680708000000|2023-04-05 15:20:00|17963.4|17943.4|18007.1|17987.1|18007.1|17987.1|17960.9|17940.9|209
1680708300000|2023-04-05 15:25:00|18004.6|17984.6|18044|18024|18044|18024|18002.1|17982.1|286
1680708600000|2023-04-05 15:30:00|18044.6|18024.6|18029.6|18009.6|18047.1|18027.1|18013.4|17993.4|158
1680708900000|2023-04-05 15:35:00|18032.1|18012.1|18001.5|17981.5|18050.2|18030.2|17991.5|17971.5|222
1680709200000|2023-04-05 15:40:00|18002.1|17982.1|18004|17984|18017.1|17991.5|17992.1|17968.4|184
1680709500000|2023-04-05 15:45:00|18003.4|17983.4|17991.5|17971.5|18004|17984|17982.1|17962.1|101
1680709800000|2023-04-05 15:50:00|17994|17974|17942.7|17922.7|18002.1|17982.1|17935.8|17915.8|170
1680710100000|2023-04-05 15:55:00|17937.7|17917.7|17915.2|17895.2|17941.4|17921.4|17914.6|17894.6|380
1680710400000|2023-04-05 16:00:00|17914.6|17894.6|17947.7|17927.7|17957.1|17937.1|17910.8|17890.8|173
1680710700000|2023-04-05 16:05:00|17948.9|17928.9|17948.3|17928.3|17955.8|17935.8|17930.2|17910.2|125
1680711000000|2023-04-05 16:10:00|17948.9|17928.9|17946.5|17926.5|17960.8|17940.8|17946.5|17926.5|114
1680711300000|2023-04-05 16:15:00|17944.6|17924.6|17929.6|17909.6|17961.4|17941.4|17894.6|17874.6|220
1680711600000|2023-04-05 16:20:00|17927.7|17907.7|17927.7|17907.7|17970.8|17950.8|17922.7|17902.7|1038
1680711900000|2023-04-05 16:25:00|17929.6|17909.6|17888.3|17868.3|17932.1|17912.1|17852.7|17832.7|399
1680712200000|2023-04-05 16:30:00|17890.2|17870.2|17907.1|17887.1|17908.3|17888.3|17878.4|17858.4|195
1680712500000|2023-04-05 16:35:00|17907.7|17887.7|17891.5|17871.5|17920.9|17900.9|17890.8|17870.8|70
1680712800000|2023-04-05 16:40:00|17890.8|17870.8|17920.8|17900.8|17921.5|17901.5|17886.5|17866.5|99
1680713100000|2023-04-05 16:45:00|17921.5|17901.5|17927.1|17907.1|17931.5|17911.5|17921.5|17901.5|140
1680713400000|2023-04-05 16:50:00|17926.4|17906.4|17943.9|17923.9|17947.1|17927.1|17920.2|17900.2|224
1680713700000|2023-04-05 16:55:00|17944.6|17924.6|17938.3|17918.3|17950.8|17930.8|17938.3|17918.3|80
1680714000000|2023-04-05 17:00:00|17936.4|17916.4|17950.2|17930.2|17950.2|17930.2|17918.3|17898.3|126
1680714300000|2023-04-05 17:05:00|17947.7|17927.7|17950.2|17930.2|17957.7|17937.7|17947.7|17927.7|82
1680714600000|2023-04-05 17:10:00|17948.3|17928.3|17963.3|17943.3|17965.1|17945.1|17948.3|17928.3|87
1680714900000|2023-04-05 17:15:00|17965.1|17945.1|17973.9|17953.9|17974.5|17954.5|17960.1|17940.1|157
1680715200000|2023-04-05 17:20:00|17974.5|17954.5|17975.1|17955.1|17977|17957|17967|17947|101
1680715500000|2023-04-05 17:25:00|17975.7|17955.7|17940.1|17920.1|17977|17957|17935.1|17915.1|249
1680768900000|2023-04-06 08:15:00|17876.4|17856.4|17830.1|17810.1|17953.2|17933.2|17830.1|17810.1|337
1680769200000|2023-04-06 08:20:00|17832|17812|17824.4|17804.4|17851.3|17831.3|17803.8|17783.8|104
1680769500000|2023-04-06 08:25:00|17823.8|17803.8|17820.7|17800.7|17823.8|17803.8|17806.3|17786.3|87
1680769800000|2023-04-06 08:30:00|17827.6|17807.6|17812.6|17792.6|17845.1|17825.1|17812.6|17792.6|44
1680770100000|2023-04-06 08:35:00|17813.2|17793.2|17880.1|17860.1|17881.4|17861.4|17813.2|17793.2|44
1680770400000|2023-04-06 08:40:00|17877.6|17857.6|17858.2|17838.2|17882.6|17862.6|17845.8|17825.8|75
1680770700000|2023-04-06 08:45:00|17865.7|17845.7|17852.6|17832.6|17865.7|17845.7|17840.1|17820.1|28
1680771000000|2023-04-06 08:50:00|17855.1|17835.1|17853.9|17833.9|17863.1|17843.1|17852.6|17832.6|28
1680771300000|2023-04-06 08:55:00|17853.3|17833.3|17827|17807|17853.3|17833.3|17827|17807|45
1680771600000|2023-04-06 09:00:00|17826.4|17806.4|17841.4|17821.4|17866.4|17834.5|17820.8|17800.8|63
1680771900000|2023-04-06 09:05:00|17841.9|17821.9|17847.5|17827.5|17866.2|17846.2|17841.9|17821.9|30
1680772200000|2023-04-06 09:10:00|17848.1|17828.1|17854.4|17834.4|17855|17835|17845|17825|2
1680772500000|2023-04-06 09:15:00|17853.9|17833.9|17854.4|17834.4|17859.4|17839.4|17846.9|17826.9|7
1680772800000|2023-04-06 09:20:00|17855|17835|17856.3|17836.3|17862.5|17842.5|17853.3|17833.3|17
1680773100000|2023-04-06 09:25:00|17857.5|17837.5|17823.1|17803.1|17860.6|17840.6|17823.1|17803.1|65
1680773400000|2023-04-06 09:30:00|17822.5|17802.5|17830.6|17810.6|17835|17815|17822.5|17802.5|15
1680773700000|2023-04-06 09:35:00|17832.5|17812.5|17847.5|17807.5|17850|17830|17832.5|17807.5|6
1680774000000|2023-04-06 09:40:00|17836.3|17816.3|17820|17800|17836.3|17816.3|17820|17800|10
1680774300000|2023-04-06 09:45:00|17822.5|17802.5|17825.6|17805.6|17826.1|17806.1|17815|17795|24
1680774600000|2023-04-06 09:50:00|17826.1|17806.1|17801.1|17781.1|17826.1|17806.1|17800|17780|55
1680774900000|2023-04-06 09:55:00|17800|17780|17802.6|17782.6|17809.4|17789.4|17800|17780|30
1680775200000|2023-04-06 10:00:00|17800.7|17780.7|17808.8|17788.8|17816.9|17796.9|17798.8|17778.8|9
1680775500000|2023-04-06 10:05:00|17811.3|17791.3|17808.8|17788.8|17813.8|17793.8|17808.8|17788.8|1
1680775800000|2023-04-06 10:10:00|17806.3|17786.3|17818.8|17798.8|17819.4|17799.4|17806.3|17786.3|9
1680776100000|2023-04-06 10:15:00|17822.4|17802.4|17856.8|17836.8|17857.4|17837.4|17822.4|17802.4|44
1680776400000|2023-04-06 10:20:00|17856.3|17836.3|17846.8|17826.8|17856.3|17836.3|17846.8|17826.8|12
1680776700000|2023-04-06 10:25:00|17843.8|17823.8|17836.2|17816.2|17843.8|17823.8|17831.3|17811.3|9
1680777000000|2023-04-06 10:30:00|17836.8|17816.8|17863|17843|17866.1|17846.1|17836.8|17816.8|14
1680777300000|2023-04-06 10:35:00|17864.9|17844.9|17851.2|17811.2|17868|17848|17836.2|17811.2|35
1680777600000|2023-04-06 10:40:00|17841.8|17821.8|17864.9|17844.9|17866.2|17846.2|17841.2|17811.2|44
1680777900000|2023-04-06 10:45:00|17865.5|17845.5|17883|17863|17889.9|17869.9|17865.5|17845.5|28
1680778200000|2023-04-06 10:50:00|17884.9|17864.9|17894.9|17874.9|17894.9|17874.9|17874.9|17854.9|64
1680778500000|2023-04-06 10:55:00|17891|17871|17858.7|17838.7|17892.4|17872.4|17853.7|17833.7|99
1680778800000|2023-04-06 11:00:00|17862.4|17842.4|17841.2|17821.2|17883.7|17863.7|17841.2|17821.2|31
1680779100000|2023-04-06 11:05:00|17841.8|17821.8|17822.5|17802.5|17844.3|17824.3|17820|17800|44
1680779400000|2023-04-06 11:10:00|17817.5|17797.5|17842.5|17822.5|17857.5|17837.5|17817.5|17797.5|22
1680779700000|2023-04-06 11:15:00|17840|17820|17858.7|17838.7|17858.7|17838.7|17815|17795|57
1680780000000|2023-04-06 11:20:00|17861.2|17841.2|17817.5|17797.5|17863.7|17843.7|17816.4|17796.4|139
1680780300000|2023-04-06 11:25:00|17816.9|17796.9|17825|17805|17847.5|17827.5|17813.8|17793.8|173
1680780600000|2023-04-06 11:30:00|17824.4|17804.4|17840|17820|17840.6|17820.6|17807.5|17787.5|199
1680780900000|2023-04-06 11:35:00|17839.4|17819.4|17877.5|17857.5|17877.5|17857.5|17839.4|17819.4|29
1680781200000|2023-04-06 11:40:00|17875.6|17855.6|17882.5|17862.5|17888.1|17868.1|17875.6|17855.6|27
1680781500000|2023-04-06 11:45:00|17887.5|17867.5|17895|17875|17907.5|17887.5|17887.5|17865|45
1680781800000|2023-04-06 11:50:00|17895.6|17875.6|17925.6|17905.6|17925.6|17905.6|17895.6|17875.6|67
1680782100000|2023-04-06 11:55:00|17929.4|17909.4|17901.1|17881.1|17929.4|17909.4|17891.9|17871.9|42
1680782400000|2023-04-06 12:00:00|17903|17883|17935.5|17915.5|17935.5|17915.5|17864.4|17844.4|263
1680782700000|2023-04-06 12:05:00|17937.5|17917.5|17930|17910|17965.5|17945.5|17921.9|17901.9|188
1680783000000|2023-04-06 12:10:00|17928.8|17908.8|17939.9|17919.9|17947.5|17927.5|17917.5|17897.5|78
1680783300000|2023-04-06 12:15:00|17939.4|17919.4|17908|17888|17954.9|17934.9|17889.4|17869.4|146
1680783600000|2023-04-06 12:20:00|17907.4|17887.4|17897.4|17877.4|17915.5|17895.5|17881.9|17861.9|91
1680783900000|2023-04-06 12:25:00|17896.9|17876.9|17883.8|17863.8|17896.9|17876.9|17883.8|17863.8|42
1680784200000|2023-04-06 12:30:00|17884.3|17864.3|17884.3|17864.3|17934.9|17914.9|17881.8|17861.8|140
1680784500000|2023-04-06 12:35:00|17879.3|17859.3|17948.6|17928.6|17976.1|17956.1|17879.3|17859.3|177
1680784800000|2023-04-06 12:40:00|17946.1|17926.1|17880.5|17860.5|17946.1|17926.1|17879.9|17859.9|80
1680785100000|2023-04-06 12:45:00|17878|17858|17845.5|17825.5|17880.5|17860.5|17840.5|17820.5|99
1680785400000|2023-04-06 12:50:00|17843|17823|17843.6|17823.6|17849.7|17829.7|17809.9|17789.9|139
1680785700000|2023-04-06 12:55:00|17840.5|17820.5|17816|17796|17848.6|17828.6|17813.5|17793.5|59
1680786000000|2023-04-06 13:00:00|17816.6|17796.6|17821.6|17801.6|17834.1|17814.1|17803.5|17783.5|88
1680786300000|2023-04-06 13:05:00|17820.5|17800.5|17828.5|17808.5|17836.6|17816.6|17813.5|17793.5|48
1680786600000|2023-04-06 13:10:00|17828|17808|17818.5|17798.5|17834.1|17810.5|17803.5|17783.5|93
1680786900000|2023-04-06 13:15:00|17817.9|17797.9|17779.9|17759.9|17828.5|17808.5|17766.2|17741.8|134
1680787200000|2023-04-06 13:20:00|17781.8|17761.8|17843.5|17823.5|17846.6|17826.6|17766|17746|110
1680787500000|2023-04-06 13:25:00|17841.6|17821.6|17838.5|17818.5|17843.5|17823.5|17833.5|17813.5|63
1680787800000|2023-04-06 13:30:00|17839.1|17819.1|17841|17821|17852.3|17832.3|17825.4|17805.4|202
1680788100000|2023-04-06 13:35:00|17840.4|17820.4|17777.3|17757.3|17841|17821|17772.9|17752.9|163
1680788400000|2023-04-06 13:40:00|17775.4|17755.4|17769.8|17749.8|17776|17756|17724.8|17704.8|347
1680788700000|2023-04-06 13:45:00|17771.8|17751.8|17860.4|17840.4|17866.6|17846.6|17771.8|17751.8|306
1680789000000|2023-04-06 13:50:00|17858.5|17838.5|17877.7|17857.7|17882.1|17862.1|17839.6|17819.6|284
1680789300000|2023-04-06 13:55:00|17879.6|17859.6|17838.5|17818.5|17879.6|17859.6|17834.6|17814.6|160
1680789600000|2023-04-06 14:00:00|17839.6|17819.6|17904.6|17884.6|17905.8|17885.8|17824.6|17804.6|288
1680789900000|2023-04-06 14:05:00|17905.8|17885.8|17975.6|17955.6|17995.6|17975.6|17903.8|17883.8|333
1680790200000|2023-04-06 14:10:00|17977.5|17957.5|18000.6|17980.6|18018.1|17998.1|17973.1|17953.1|368
1680790500000|2023-04-06 14:15:00|18000|17980|18097.7|18077.7|18121.3|18101.3|18000|17980|856
1680790800000|2023-04-06 14:20:00|18098.2|18078.2|18093.8|18073.8|18129.4|18109.4|18085.7|18065.7|575
1680791100000|2023-04-06 14:25:00|18098.8|18078.8|18166.7|18146.7|18169.2|18149.2|18098.8|18078.8|535
1680791400000|2023-04-06 14:30:00|18168.6|18148.6|18209.5|18189.5|18231.5|18211.5|18163.6|18143.6|639
1680791700000|2023-04-06 14:35:00|18210.1|18190.1|18294.9|18274.9|18311.1|18291.1|18210.1|18190.1|587
1680792000000|2023-04-06 14:40:00|18291.8|18271.8|18205.7|18185.7|18306.1|18286.1|18193.2|18173.2|940
1680792300000|2023-04-06 14:45:00|18202.6|18182.6|18234.5|18214.5|18235.1|18215.1|18172.2|18152.2|526
1680792600000|2023-04-06 14:50:00|18236.4|18216.4|18154.9|18134.9|18245.7|18225.7|18153.5|18133.5|406
1680792900000|2023-04-06 14:55:00|18155.5|18135.5|18249.7|18229.7|18252.2|18232.2|18153|18133|308
1680793200000|2023-04-06 15:00:00|18247.8|18227.8|18160.5|18140.5|18255.3|18235.3|18156.8|18136.8|309
1680793500000|2023-04-06 15:05:00|18159.9|18139.9|18141.8|18121.8|18173.5|18153.5|18132.4|18112.4|227
1680793800000|2023-04-06 15:10:00|18141.2|18121.2|18122.9|18102.9|18141.2|18121.2|18106.8|18086.8|206
1680794100000|2023-04-06 15:15:00|18122.4|18102.4|18086.8|18066.8|18127.9|18107.9|18086.8|18066.8|280
1680794400000|2023-04-06 15:20:00|18085.6|18065.6|18094.3|18074.3|18094.3|18074.3|18010.6|17990.6|341
1680794700000|2023-04-06 15:25:00|18093.7|18073.7|18088.7|18068.7|18116.6|18096.6|18087.3|18067.3|226
1680795000000|2023-04-06 15:30:00|18087.3|18067.3|18136|18116|18138.5|18118.5|18081.2|18061.2|242
1680795300000|2023-04-06 15:35:00|18141|18121|18160.2|18140.2|18166.5|18146.5|18141|18121|222
1680795600000|2023-04-06 15:40:00|18167.1|18147.1|18165.2|18145.2|18193.8|18173.8|18162.1|18142.1|225
1680795900000|2023-04-06 15:45:00|18165.7|18145.7|18206.9|18186.9|18218.6|18198.6|18165.7|18145.7|444
1680796200000|2023-04-06 15:50:00|18202.5|18182.5|18172.4|18152.4|18225.5|18205.5|18164.9|18144.9|188
1680796500000|2023-04-06 15:55:00|18173.6|18153.6|18196.1|18176.1|18225.3|18205.3|18168.6|18148.6|416
1680796800000|2023-04-06 16:00:00|18198|18178|18201.6|18181.6|18222.2|18202.2|18185.5|18165.5|268
1680797100000|2023-04-06 16:05:00|18203.6|18183.6|18193.6|18173.6|18207.2|18187.2|18169.3|18149.3|217
1680797400000|2023-04-06 16:10:00|18190.5|18170.5|18193.5|18173.5|18218|18198|18186.1|18166.1|201
1680797700000|2023-04-06 16:15:00|18191|18171|18223|18203|18228|18208|18175.5|18155.5|218
1680798000000|2023-04-06 16:20:00|18220.5|18200.5|18224.9|18204.9|18241|18221|18194.9|18174.9|2185
1680798300000|2023-04-06 16:25:00|18225.4|18205.4|18247.2|18227.2|18258.5|18238.5|18221.6|18201.6|1177
1680798600000|2023-04-06 16:30:00|18247.7|18227.7|18253.5|18233.5|18256.6|18236.6|18244.7|18224.7|219
1680798900000|2023-04-06 16:35:00|18254.1|18234.1|18251|18231|18271.6|18251.6|18251|18231|141
1680799200000|2023-04-06 16:40:00|18250.4|18230.4|18243.5|18223.5|18250.4|18230.4|18230.4|18210.4|178
1680799500000|2023-04-06 16:45:00|18242.9|18222.9|18264.8|18244.8|18265.4|18245.4|18242.3|18222.3|90
1680799800000|2023-04-06 16:50:00|18264.2|18244.2|18232.9|18212.9|18264.2|18244.2|18230.4|18210.4|117
1680800100000|2023-04-06 16:55:00|18230.4|18210.4|18239.8|18219.8|18242.9|18222.9|18230.4|18210.4|75
1680800400000|2023-04-06 17:00:00|18239.2|18219.2|18238.4|18218.4|18239.2|18219.2|18220.4|18200.4|79
1680800700000|2023-04-06 17:05:00|18239|18219|18230.3|18210.3|18262.3|18242.3|18230.3|18207.9|76
1680801000000|2023-04-06 17:10:00|18227.8|18207.8|18232.3|18212.3|18235.9|18215.9|18220.3|18200.3|158
1680801300000|2023-04-06 17:15:00|18229.8|18209.8|18227.8|18207.8|18235.3|18215.3|18211.7|18191.7|250
1680801600000|2023-04-06 17:20:00|18232.8|18212.8|18271.5|18251.5|18285.1|18265.1|18232.8|18212.8|301
1680801900000|2023-04-06 17:25:00|18274.5|18254.5|18272.6|18252.6|18282|18262|18265.7|18245.7|441
1681126200000|2023-04-10 11:30:00|18264.8|18244.8|18276.4|18256.4|18283.1|18262.7|18234.4|18214.4|535
1681126500000|2023-04-10 11:35:00|18266.4|18246.4|18296|18276|18301|18281|18241.4|18221.4|239
1681126800000|2023-04-10 11:40:00|18293.5|18273.5|18249.8|18229.8|18293.5|18273.5|18249.8|18229.8|255
1681127100000|2023-04-10 11:45:00|18244|18224|18267.3|18247.3|18267.3|18247.3|18241.5|18221.5|30
1681127400000|2023-04-10 11:50:00|18264.8|18244.8|18274.3|18254.3|18284.8|18264.8|18260.2|18240.2|48
1681127700000|2023-04-10 11:55:00|18274.7|18254.7|18253.5|18233.5|18274.7|18254.7|18248.9|18228.9|108
1681128000000|2023-04-10 12:00:00|18253.9|18233.9|18233.1|18213.1|18306|18286|18217.7|18197.7|318
1681128300000|2023-04-10 12:05:00|18235.6|18215.6|18256|18236|18290.2|18270.2|18225.6|18205.6|129
1681128600000|2023-04-10 12:10:00|18255.6|18235.6|18189.8|18169.8|18255.6|18235.6|18131|18111|217
1681128900000|2023-04-10 12:15:00|18188.9|18168.9|18161.4|18141.4|18192.3|18172.3|18134.7|18114.7|142
1681129200000|2023-04-10 12:20:00|18159.7|18139.7|18155.5|18135.5|18163.1|18143.1|18106.8|18086.8|128
1681129500000|2023-04-10 12:25:00|18155.1|18135.1|18126.8|18106.8|18175.5|18155.5|18094.7|18074.7|223
1681129800000|2023-04-10 12:30:00|18124.7|18104.7|18188|18168|18205.9|18185.9|18123|18103|611
1681130100000|2023-04-10 12:35:00|18188.4|18168.4|18197.1|18177.1|18197.5|18177.5|18158|18138|105
1681130400000|2023-04-10 12:40:00|18193|18173|18118.8|18098.8|18208.4|18188.4|18116.7|18096.7|179
1681130700000|2023-04-10 12:45:00|18116.7|18096.7|18198.8|18178.8|18198.8|18178.8|18109.2|18089.2|75
1681131000000|2023-04-10 12:50:00|18199.2|18179.2|18209.6|18189.6|18211.7|18191.7|18191.7|18171.7|94
1681131300000|2023-04-10 12:55:00|18212.1|18192.1|18208.8|18188.8|18232.5|18212.5|18205.9|18185.9|90
1681131600000|2023-04-10 13:00:00|18210.9|18190.9|18202.6|18182.6|18251.3|18231.3|18198.4|18172.1|303
1681131900000|2023-04-10 13:05:00|18203|18183|18222.9|18202.9|18246.3|18226.3|18203|18183|152
1681132200000|2023-04-10 13:10:00|18223.4|18203.4|18281.7|18261.7|18281.7|18261.7|18223.4|18203.4|128
1681132500000|2023-04-10 13:15:00|18282.1|18262.1|18394.5|18374.5|18396.6|18376.6|18281.7|18261.7|154
1681132800000|2023-04-10 13:20:00|18394.1|18374.1|18347|18327|18397|18377|18321.6|18301.6|139
1681133100000|2023-04-10 13:25:00|18345|18325|18334.5|18314.5|18345|18325|18303.7|18283.7|95
1681133400000|2023-04-10 13:30:00|18337|18317|18380.3|18360.3|18390.3|18370.3|18334.5|18314.5|210
1681133700000|2023-04-10 13:35:00|18382.8|18362.8|18297|18277|18387.4|18367.4|18294.5|18274.5|281
1681134000000|2023-04-10 13:40:00|18296.6|18276.6|18319.1|18299.1|18324.5|18304.5|18296.6|18276.6|97
1681134300000|2023-04-10 13:45:00|18319.5|18299.5|18292.9|18272.9|18336.6|18316.6|18286.2|18266.2|150
1681134600000|2023-04-10 13:50:00|18290.8|18270.8|18328.7|18308.7|18338.3|18318.3|18290.8|18270.8|98
1681134900000|2023-04-10 13:55:00|18331.2|18311.2|18385.3|18365.3|18414.1|18394.1|18330.7|18310.7|322
1681135200000|2023-04-10 14:00:00|18383.2|18363.2|18347.8|18327.8|18390.3|18370.3|18322|18302|818
1681135500000|2023-04-10 14:05:00|18348.2|18328.2|18374|18354|18383.2|18363.2|18346.1|18326.1|866
1681135800000|2023-04-10 14:10:00|18374.4|18354.4|18417.3|18397.3|18417.3|18397.3|18374.4|18354.4|59
1681136100000|2023-04-10 14:15:00|18416.9|18396.9|18399.4|18379.4|18417.3|18397.3|18381.9|18361.9|95
1681136400000|2023-04-10 14:20:00|18397.3|18377.3|18336.9|18316.9|18397.3|18377.3|18333.6|18313.6|192
1681136700000|2023-04-10 14:25:00|18338.6|18318.6|18351.9|18331.9|18351.9|18331.9|18316.5|18296.5|75
1681137000000|2023-04-10 14:30:00|18352.3|18332.3|18419.8|18399.8|18419.8|18399.8|18352.3|18332.3|96
1681137300000|2023-04-10 14:35:00|18421.9|18401.9|18483.9|18463.9|18489.3|18469.3|18414.4|18394.4|605
1681137600000|2023-04-10 14:40:00|18484.7|18464.7|18463|18443|18489.3|18469.3|18443.9|18423.9|150
1681137900000|2023-04-10 14:45:00|18469.3|18449.3|18492.1|18472.1|18492.1|18472.1|18459.3|18439.3|354
1681138200000|2023-04-10 14:50:00|18494.6|18474.6|18441.7|18421.7|18498.4|18478.4|18436.3|18416.3|472
1681138500000|2023-04-10 14:55:00|18441.3|18421.3|18443|18423|18443|18423|18410.1|18390.1|314
1681138800000|2023-04-10 15:00:00|18443.4|18423.4|18394.7|18374.7|18450.1|18430.1|18390.5|18370.5|162
1681139100000|2023-04-10 15:05:00|18397.2|18377.2|18408.9|18388.9|18428.9|18404.7|18384.3|18364.3|132
1681139400000|2023-04-10 15:10:00|18403.9|18383.9|18346.4|18326.4|18403.9|18383.9|18344.3|18324.3|131
1681139700000|2023-04-10 15:15:00|18345.6|18325.6|18379.3|18359.3|18379.3|18359.3|18336.4|18316.4|128
1681140000000|2023-04-10 15:20:00|18381.4|18361.4|18361.8|18341.8|18388.5|18368.5|18349.7|18329.7|83
1681140300000|2023-04-10 15:25:00|18363.4|18343.4|18341.3|18321.3|18364.2|18344.2|18333.8|18313.8|48
1681140600000|2023-04-10 15:30:00|18339.2|18319.2|18270.9|18250.9|18360.1|18331.7|18270.5|18250.5|147
1681140900000|2023-04-10 15:35:00|18270.5|18250.5|18196.8|18176.8|18286.3|18266.3|18168.9|18148.9|560
1681141200000|2023-04-10 15:40:00|18197.2|18177.2|18143.9|18123.9|18201.4|18181.4|18143.9|18123.9|665
1681141500000|2023-04-10 15:45:00|18143.1|18123.1|18104.3|18084.3|18143.1|18123.1|18093.9|18073.9|472
1681141800000|2023-04-10 15:50:00|18103.5|18083.5|18051.9|18031.9|18103.5|18083.5|18048.9|18028.9|559
1681142100000|2023-04-10 15:55:00|18052.3|18032.3|18106.8|18086.8|18117.6|18097.6|18045.6|18025.6|1035
1681142400000|2023-04-10 16:00:00|18107.2|18087.2|18115.1|18095.1|18115.5|18095.5|18076.4|18056.4|390
1681142700000|2023-04-10 16:05:00|18117.6|18097.6|18098.3|18078.3|18117.6|18097.6|18072.9|18052.9|439
1681143000000|2023-04-10 16:10:00|18100.8|18080.8|18018.3|17998.3|18110.4|18090.4|18018.3|17998.3|224
1681143300000|2023-04-10 16:15:00|18018.7|17998.7|18092|18072|18092|18072|18018.7|17998.7|335
1681143600000|2023-04-10 16:20:00|18093.7|18073.7|18107|18087|18120.4|18100.4|18076.6|18056.6|1546
1681143900000|2023-04-10 16:25:00|18109.1|18089.1|18064.1|18044.1|18119.1|18099.1|18057|18037|518
1681144200000|2023-04-10 16:30:00|18063.7|18043.7|18086.6|18066.6|18086.6|18066.6|18031.2|18011.2|106
1681144500000|2023-04-10 16:35:00|18087.4|18067.4|18094.5|18074.5|18098.6|18078.6|18084.5|18064.5|260
1681144800000|2023-04-10 16:40:00|18094.9|18074.9|18097.4|18077.4|18097.8|18077.8|18092|18072|14
1681145100000|2023-04-10 16:45:00|18101.6|18081.6|18064.4|18044.4|18102|18082|18064.4|18044.4|85
1681145400000|2023-04-10 16:50:00|18066.1|18046.1|18089.4|18069.4|18089.4|18069.4|18064|18044|63
1681145700000|2023-04-10 16:55:00|18089.8|18069.8|18119.4|18099.4|18123.6|18103.6|18089.8|18069.8|70
1681146000000|2023-04-10 17:00:00|18121.9|18101.9|18124.8|18104.8|18134.8|18114.8|18121.9|18101.9|62
1681146300000|2023-04-10 17:05:00|18122.3|18102.3|18097.7|18077.7|18122.3|18102.3|18097.3|18077.3|79
1681146600000|2023-04-10 17:10:00|18097.3|18077.3|18105.2|18085.2|18105.2|18085.2|18094.8|18074.8|29
1681146900000|2023-04-10 17:15:00|18104.8|18084.8|18099.4|18079.4|18107.3|18087.3|18092.7|18072.7|113
1681147200000|2023-04-10 17:20:00|18099.8|18079.8|18089.8|18069.8|18102.7|18082.7|18089.8|18069.8|114
1681147500000|2023-04-10 17:25:00|18091.9|18071.9|18114|18094|18141.9|18121.9|18091.9|18071.9|271
1681200900000|2023-04-11 08:15:00|18227|18207|18208|18188|18254.5|18229.1|18199.1|18158|190
1681201200000|2023-04-11 08:20:00|18205.8|18185.8|18181.2|18161.2|18205.8|18185.8|18140.8|18120.8|79
1681201500000|2023-04-11 08:25:00|18183.3|18163.3|18217.6|18197.6|18217.6|18197.6|18164.7|18144.7|36
1681201800000|2023-04-11 08:30:00|18218.7|18198.7|18266.5|18246.5|18267.6|18247.6|18218.7|18198.7|83
1681202100000|2023-04-11 08:35:00|18268.7|18248.7|18259.7|18239.7|18293.3|18273.3|18259.7|18239.7|59
1681202400000|2023-04-11 08:40:00|18260|18240|18247.5|18227.5|18282.2|18257.5|18244.3|18224.3|38
1681202700000|2023-04-11 08:45:00|18252.5|18232.5|18322.9|18302.9|18322.9|18302.9|18252.5|18232.5|51
1681203000000|2023-04-11 08:50:00|18322.5|18302.5|18322.1|18302.1|18325|18302.5|18307.5|18278.6|24
1681203300000|2023-04-11 08:55:00|18322.5|18302.5|18300|18280|18342.9|18322.9|18287.9|18267.9|108
1681203600000|2023-04-11 09:00:00|18300.4|18280.4|18342.9|18322.9|18361.4|18332.5|18300.4|18280.4|118
1681203900000|2023-04-11 09:05:00|18344.3|18324.3|18350.7|18330.7|18350.7|18330.7|18322.8|18302.8|30
1681204200000|2023-04-11 09:10:00|18352.8|18332.8|18347.5|18327.5|18353.2|18333.2|18347.5|18327.5|48
1681204500000|2023-04-11 09:15:00|18345.3|18325.3|18341.1|18321.1|18345.3|18325.3|18329.9|18309.9|18
1681204800000|2023-04-11 09:20:00|18343.2|18323.2|18348.5|18328.5|18351|18331|18330.7|18310.7|40
1681205100000|2023-04-11 09:25:00|18348.9|18328.9|18373.2|18353.2|18373.2|18353.2|18348.9|18328.9|23
1681205400000|2023-04-11 09:30:00|18372.8|18352.8|18349.9|18329.9|18372.8|18352.8|18340.3|18320.3|114
1681205700000|2023-04-11 09:35:00|18350.3|18330.3|18377.4|18357.4|18377.8|18357.8|18347.4|18327|42
1681206000000|2023-04-11 09:40:00|18379.9|18359.9|18377.8|18357.8|18379.9|18359.9|18369.5|18349.5|73
1681206300000|2023-04-11 09:45:00|18377.4|18357.4|18401.6|18381.6|18401.6|18381.6|18377|18357|74
1681206600000|2023-04-11 09:50:00|18402|18382|18459.5|18439.5|18472.4|18452.4|18402|18382|92
1681206900000|2023-04-11 09:55:00|18454.5|18434.5|18431.2|18411.2|18464.9|18444.9|18431.2|18411.2|85
1681207200000|2023-04-11 10:00:00|18434.8|18414.8|18452|18432|18480.2|18460.2|18434.8|18414.8|142
1681207500000|2023-04-11 10:05:00|18459.5|18439.5|18437|18417|18468.7|18448.7|18419.5|18399.5|40
1681207800000|2023-04-11 10:10:00|18437.7|18417.7|18421.6|18401.6|18461.6|18441.6|18411.6|18391.6|41
1681208100000|2023-04-11 10:15:00|18424.1|18404.1|18414.1|18394.1|18429.8|18409.8|18404.4|18384.4|28
1681208400000|2023-04-11 10:20:00|18416.6|18396.6|18338.3|18318.3|18416.6|18396.6|18329.1|18309.1|210
1681208700000|2023-04-11 10:25:00|18340.4|18320.4|18370.1|18310.1|18375.4|18350.8|18323.3|18303.3|160
1681209000000|2023-04-11 10:30:00|18361.2|18301.2|18364|18344|18364|18344|18306.9|18286.9|89
1681209300000|2023-04-11 10:35:00|18363.7|18343.7|18351.9|18331.9|18394|18369|18349|18329|116
1681209600000|2023-04-11 10:40:00|18352.3|18332.3|18407.2|18387.2|18407.2|18387.2|18304.7|18284.7|117
1681209900000|2023-04-11 10:45:00|18410.1|18390.1|18404.4|18384.4|18439.7|18419.7|18400.1|18380.1|96
1681210200000|2023-04-11 10:50:00|18400.1|18380.1|18350.1|18330.1|18427.6|18397.2|18350.1|18330.1|83
1681210500000|2023-04-11 10:55:00|18349.3|18329.3|18419.7|18399.7|18419.7|18399.7|18334.3|18314.3|118
1681210800000|2023-04-11 11:00:00|18420.1|18400.1|18432.6|18412.6|18457.2|18437.2|18420.1|18400.1|137
1681211100000|2023-04-11 11:05:00|18435.1|18415.1|18389|18369|18450.4|18430.4|18386.1|18366.1|234
1681211400000|2023-04-11 11:10:00|18388.3|18368.3|18388.6|18368.6|18403.6|18383.6|18388.3|18368.3|23
1681211700000|2023-04-11 11:15:00|18386.9|18366.9|18375.4|18355.4|18403.6|18383.6|18375.4|18352.9|55
1681212000000|2023-04-11 11:20:00|18373.3|18353.3|18360|18340|18402.9|18382.9|18360|18340|53
1681212300000|2023-04-11 11:25:00|18355.4|18335.4|18316.8|18296.8|18355.4|18335.4|18314.6|18294.6|203
1681212600000|2023-04-11 11:30:00|18316|18296|18313.5|18293.5|18336.4|18306.8|18288.9|18268.9|207
1681212900000|2023-04-11 11:35:00|18313.9|18293.9|18336.4|18316.4|18336.4|18316.4|18299.3|18279.3|79
1681213200000|2023-04-11 11:40:00|18334.2|18314.2|18331|18311|18334.2|18314.2|18299.6|18279.6|107
1681213500000|2023-04-11 11:45:00|18331.4|18311.4|18334.2|18314.2|18334.2|18314.2|18306|18286|32
1681213800000|2023-04-11 11:50:00|18333.9|18313.9|18379.6|18359.6|18379.6|18359.6|18329.6|18309.6|60
1681214100000|2023-04-11 11:55:00|18381.7|18361.7|18414.2|18394.2|18432.1|18412.1|18381.7|18361.7|171
1681214400000|2023-04-11 12:00:00|18419.2|18399.2|18459.2|18439.2|18472.1|18452.1|18417.1|18397.1|221
1681214700000|2023-04-11 12:05:00|18459.5|18439.5|18459.9|18439.9|18502|18482|18459.2|18439.2|219
1681215000000|2023-04-11 12:10:00|18462|18442|18444.9|18424.9|18482.4|18462.4|18434.2|18414.2|246
1681215300000|2023-04-11 12:15:00|18445.2|18425.2|18432.7|18412.7|18460.6|18440.6|18422.7|18402.7|113
1681215600000|2023-04-11 12:20:00|18433.1|18413.1|18351.6|18331.6|18433.1|18413.1|18334.5|18314.5|216
1681215900000|2023-04-11 12:25:00|18352|18332|18340.9|18320.9|18370.2|18350.2|18323.4|18296.6|125
1681216200000|2023-04-11 12:30:00|18336.6|18316.6|18272|18252|18337|18317|18235.9|18215.9|288
1681216500000|2023-04-11 12:35:00|18274.1|18254.1|18389.8|18369.8|18399.5|18379.5|18271.6|18251.6|259
1681216800000|2023-04-11 12:40:00|18392.3|18372.3|18361.9|18341.9|18417.3|18397.3|18356.2|18336.2|360
1681217100000|2023-04-11 12:45:00|18364.1|18344.1|18338.3|18318.3|18369.4|18349.4|18329.4|18309.4|89
1681217400000|2023-04-11 12:50:00|18335.8|18315.8|18311.6|18291.6|18351.9|18331.9|18295.8|18275.8|120
1681217700000|2023-04-11 12:55:00|18313.7|18293.7|18363.3|18343.3|18363.7|18343.7|18310.8|18290.8|92
1681218000000|2023-04-11 13:00:00|18365.8|18345.8|18430.1|18410.1|18444.4|18424.4|18361.2|18341.2|368
1681218300000|2023-04-11 13:05:00|18428.3|18408.3|18466.8|18446.8|18467.9|18447.9|18422.9|18402.9|317
1681218600000|2023-04-11 13:10:00|18467.6|18447.6|18554.7|18534.7|18554.7|18534.7|18467.6|18447.6|758
1681218900000|2023-04-11 13:15:00|18556.9|18536.9|18539.7|18519.7|18567.6|18547.6|18516.5|18496.5|287
1681219200000|2023-04-11 13:20:00|18539.4|18519.4|18484.7|18464.7|18543.6|18519.7|18454.4|18434.4|457
1681219500000|2023-04-11 13:25:00|18486.9|18466.9|18502.2|18482.2|18511.5|18491.5|18472.2|18452.2|208
1681219800000|2023-04-11 13:30:00|18504.3|18484.3|18521.8|18501.8|18556.8|18536.8|18504.3|18484.3|336
1681220100000|2023-04-11 13:35:00|18519.3|18499.3|18536.8|18516.8|18554.7|18534.7|18511.8|18491.8|239
1681220400000|2023-04-11 13:40:00|18539|18519|18549.3|18529.3|18563.2|18543.2|18528.2|18508.2|289
1681220700000|2023-04-11 13:45:00|18548.9|18528.9|18626.8|18606.8|18634.3|18614.3|18548.9|18528.9|436
1681221000000|2023-04-11 13:50:00|18628.9|18608.9|18625.7|18605.7|18631.8|18611.8|18608.9|18588.9|330
1681221300000|2023-04-11 13:55:00|18625.4|18605.4|18675|18655|18675|18655|18625.4|18605.4|274
1681221600000|2023-04-11 14:00:00|18675.3|18655.3|18631.8|18611.8|18680|18660|18629.6|18609.6|304
1681221900000|2023-04-11 14:05:00|18633.9|18613.9|18626.7|18606.7|18678.9|18658.9|18619.2|18599.2|326
1681222200000|2023-04-11 14:10:00|18626|18606|18618.9|18598.9|18639.6|18619.6|18601.7|18581.7|248
1681222500000|2023-04-11 14:15:00|18614.2|18594.2|18674.9|18654.9|18674.9|18654.9|18614.2|18594.2|330
1681222800000|2023-04-11 14:20:00|18677.4|18657.4|18624.9|18604.9|18677.8|18657.8|18624.6|18604.6|282
1681223100000|2023-04-11 14:25:00|18627.4|18607.4|18603.8|18583.8|18644.9|18624.9|18599.2|18579.2|213
1681223400000|2023-04-11 14:30:00|18603.5|18583.5|18668.5|18648.5|18673.8|18653.8|18596.3|18576.3|804
1681223700000|2023-04-11 14:35:00|18670.6|18650.6|18648.4|18628.4|18676|18656|18639.2|18619.2|299
1681224000000|2023-04-11 14:40:00|18648.1|18628.1|18675.9|18655.9|18680.9|18660.9|18645.6|18625.6|221
1681224300000|2023-04-11 14:45:00|18670.2|18650.2|18624.1|18604.1|18670.2|18650.2|18597|18577|827
1681224600000|2023-04-11 14:50:00|18619.8|18599.8|18595.2|18575.2|18624.1|18604.1|18589.8|18569.8|223
1681224900000|2023-04-11 14:55:00|18599.5|18579.5|18614.5|18594.5|18621.3|18601.3|18587|18567|288
1681225200000|2023-04-11 15:00:00|18616.6|18596.6|18658|18638|18663|18643|18616.6|18596.6|546
1681225500000|2023-04-11 15:05:00|18656.6|18636.6|18688|18668|18717.7|18697.7|18618|18598|520
1681225800000|2023-04-11 15:10:00|18690.2|18670.2|18682.3|18662.3|18708|18688|18682.3|18662.3|275
1681226100000|2023-04-11 15:15:00|18685.1|18665.1|18708.4|18688.4|18715.1|18695.1|18680.1|18660.1|313
1681226400000|2023-04-11 15:20:00|18712.6|18692.6|18689.4|18669.4|18725.1|18705.1|18679.4|18657.3|355
1681226700000|2023-04-11 15:25:00|18687.3|18667.3|18684.4|18664.4|18694.8|18674.8|18664.4|18644.4|204
1681227000000|2023-04-11 15:30:00|18687.3|18667.3|18744.4|18724.4|18749.4|18729.4|18687.3|18667.3|196
1681227300000|2023-04-11 15:35:00|18741.5|18721.5|18757.9|18737.9|18767.2|18747.2|18736.5|18716.5|371
1681227600000|2023-04-11 15:40:00|18760.1|18740.1|18792.6|18772.6|18795.8|18775.8|18757.2|18737.2|357
1681227900000|2023-04-11 15:45:00|18792.9|18772.9|18807.2|18787.2|18807.2|18787.2|18782.9|18762.9|197
1681228200000|2023-04-11 15:50:00|18807.6|18787.6|18775.1|18755.1|18817.6|18797.6|18775.1|18755.1|417
1681228500000|2023-04-11 15:55:00|18777.2|18757.2|18780.4|18720.4|18798.3|18778.3|18742.5|18720.4|550
1681228800000|2023-04-11 16:00:00|18759.3|18739.3|18796.8|18776.8|18812.9|18792.9|18755|18727.5|657
1681229100000|2023-04-11 16:05:00|18794.7|18774.7|18797.9|18777.9|18812.2|18792.2|18764.7|18744.7|497
1681229400000|2023-04-11 16:10:00|18800|18780|18792.5|18772.5|18811.8|18791.8|18774.7|18754.7|325
1681229700000|2023-04-11 16:15:00|18795|18775|18827.9|18807.9|18827.9|18807.9|18790|18765.4|407
1681230000000|2023-04-11 16:20:00|18825|18805|18902.1|18882.1|18924.3|18904.3|18810|18790|2787
1681230300000|2023-04-11 16:25:00|18900|18880|18906.8|18886.8|18946.4|18926.4|18892.8|18872.8|1371
1681230600000|2023-04-11 16:30:00|18904.3|18884.3|18874.2|18854.2|18904.3|18884.3|18874.2|18854.2|279
1681230900000|2023-04-11 16:35:00|18872.1|18852.1|18871.4|18851.4|18879.2|18859.2|18866.7|18846.7|270
1681231200000|2023-04-11 16:40:00|18871|18851|18868.9|18848.9|18871.4|18851.4|18861.4|18841.4|143
1681231500000|2023-04-11 16:45:00|18869.2|18849.2|18863.5|18843.5|18873.5|18853.5|18856.4|18836.4|168
1681231800000|2023-04-11 16:50:00|18861.4|18841.4|18892.1|18872.1|18892.8|18872.8|18861.4|18841.4|211
1681232100000|2023-04-11 16:55:00|18892.4|18872.4|18879.9|18859.9|18894.2|18874.2|18877|18857|200
1681232400000|2023-04-11 17:00:00|18880.3|18860.3|18847|18827|18899.2|18879.2|18837|18817|320
1681232700000|2023-04-11 17:05:00|18849.2|18829.2|18844.5|18824.5|18849.2|18829.2|18841.7|18821.7|130
1681233000000|2023-04-11 17:10:00|18847|18827|18847|18827|18847.4|18827.4|18843.8|18823.8|73
1681233300000|2023-04-11 17:15:00|18844.9|18824.9|18801.6|18781.6|18851.6|18831.6|18799.5|18779.5|122
1681233600000|2023-04-11 17:20:00|18799.1|18779.1|18772|18752|18807|18787|18769.8|18749.8|237
1681233900000|2023-04-11 17:25:00|18772.3|18752.3|18774.8|18754.8|18782.3|18759.8|18752|18732|282
1681287300000|2023-04-12 08:15:00|18728.1|18708.1|18650.3|18630.3|18778.3|18742.8|18650|18630|310
1681287600000|2023-04-12 08:20:00|18650.6|18630.6|18698.1|18678.1|18727.8|18707.8|18627.5|18607.5|180
1681287900000|2023-04-12 08:25:00|18697.8|18677.8|18674.1|18654.1|18740.3|18710.9|18674.1|18654.1|104
1681288200000|2023-04-12 08:30:00|18676.2|18656.2|18730.6|18710.6|18745.9|18721.2|18675.6|18655.6|196
1681288500000|2023-04-12 08:35:00|18726.2|18706.2|18750.2|18730.2|18770.9|18748.7|18723.7|18693.7|46
1681288800000|2023-04-12 08:40:00|18749.9|18729.9|18694.9|18674.9|18749.9|18729.9|18687.4|18667.4|135
1681289100000|2023-04-12 08:45:00|18692.7|18672.7|18720.5|18700.5|18735.2|18702.7|18683|18663|13
1681289400000|2023-04-12 08:50:00|18720.2|18700.2|18722.7|18702.7|18727.7|18707.7|18705.2|18683|35
1681289700000|2023-04-12 08:55:00|18720.5|18700.5|18704.5|18664.5|18720.5|18700.5|18694.9|18664.5|15
1681290000000|2023-04-12 09:00:00|18694.9|18674.9|18730.5|18710.5|18730.5|18710.5|18672.7|18652.7|90
1681290300000|2023-04-12 09:05:00|18737.7|18717.7|18812.3|18792.3|18812.3|18792.3|18737.7|18717.7|119
1681290600000|2023-04-12 09:10:00|18810.2|18790.2|18825.2|18805.2|18827.3|18807.3|18808|18788|48
1681290900000|2023-04-12 09:15:00|18824.8|18804.8|18803|18783|18824.8|18804.8|18767.7|18747.7|50
1681291200000|2023-04-12 09:20:00|18805.5|18785.5|18831.1|18811.1|18831.1|18811.1|18805.5|18780.1|15
1681291500000|2023-04-12 09:25:00|18843|18823|18875.4|18855.4|18875.5|18855.5|18843|18823|51
1681291800000|2023-04-12 09:30:00|18877.9|18857.9|18948.9|18908.9|18962.9|18942.9|18877.9|18857.9|133
1681292100000|2023-04-12 09:35:00|18937.6|18917.6|18932.6|18912.6|18937.9|18917.9|18917.9|18892.3|29
1681292400000|2023-04-12 09:40:00|18933.3|18913.3|18972.9|18952.9|18975.4|18955.4|18932.9|18912.9|116
1681292700000|2023-04-12 09:45:00|18973.2|18953.2|18912.6|18892.6|18973.2|18953.2|18907.3|18887.3|19
1681293000000|2023-04-12 09:50:00|18907.9|18887.9|18837.2|18817.2|18907.9|18887.9|18837.2|18817.2|84
1681293300000|2023-04-12 09:55:00|18835.1|18815.1|18827.2|18807.2|18842.2|18815.4|18810.1|18783.2|46
1681293600000|2023-04-12 10:00:00|18827.6|18807.6|18825.7|18805.7|18827.6|18807.6|18812.5|18792.5|15
1681293900000|2023-04-12 10:05:00|18825.4|18805.4|18825.4|18805.4|18827.9|18807.9|18805|18779.7|12
1681294200000|2023-04-12 10:10:00|18825.7|18805.7|18816.9|18796.9|18830|18810|18816.9|18796.9|18
1681294500000|2023-04-12 10:15:00|18814.7|18794.7|18767.5|18747.5|18817.2|18797.2|18767.5|18747.5|21
1681294800000|2023-04-12 10:20:00|18765.3|18745.3|18750.2|18730.2|18770|18745.9|18736|18703.8|619
1681295100000|2023-04-12 10:25:00|18750.5|18730.5|18647.4|18627.4|18751.2|18731.2|18618|18598|1850
1681295400000|2023-04-12 10:30:00|18645.2|18625.2|18728.7|18708.7|18743|18720.9|18643|18620.5|360
1681295700000|2023-04-12 10:35:00|18728|18708|18739.3|18719.3|18739.3|18719.3|18710.8|18681.5|138
1681296000000|2023-04-12 10:40:00|18736.2|18716.2|18718.3|18698.3|18736.2|18716.2|18698.3|18678.3|62
1681296300000|2023-04-12 10:45:00|18718.7|18698.7|18720.8|18700.8|18723.3|18703.3|18718.3|18698.3|32
1681296600000|2023-04-12 10:50:00|18721.5|18701.5|18739.8|18719.8|18739.8|18719.8|18716.5|18696.5|48
1681296900000|2023-04-12 10:55:00|18735.8|18715.8|18691.8|18671.8|18735.8|18715.8|18691.4|18671.4|18
1681297200000|2023-04-12 11:00:00|18691.1|18671.1|18673.3|18653.3|18713.9|18693.9|18671.1|18651.1|48
1681297500000|2023-04-12 11:05:00|18668.6|18648.6|18681.1|18661.1|18683.6|18663.6|18646.1|18620.1|76
1681297800000|2023-04-12 11:10:00|18683.6|18663.6|18651.1|18631.1|18683.6|18663.6|18651.1|18631.1|22
1681298100000|2023-04-12 11:15:00|18648.9|18628.9|18693.6|18673.6|18698.6|18678.6|18648.9|18628.9|149
1681298400000|2023-04-12 11:20:00|18691.4|18671.4|18665.7|18645.7|18691.4|18671.4|18650.4|18630.4|145
1681298700000|2023-04-12 11:25:00|18660.1|18640.1|18643.9|18623.9|18661.1|18641.1|18643.9|18623.9|78
1681299000000|2023-04-12 11:30:00|18646.1|18626.1|18673.5|18653.5|18683.6|18663.6|18643.6|18623.6|72
1681299300000|2023-04-12 11:35:00|18675.7|18655.7|18696.4|18676.4|18701.4|18681.4|18671.7|18651.7|16
1681299600000|2023-04-12 11:40:00|18701|18681|18716.3|18696.3|18718.5|18698.5|18696.4|18676.4|23
1681299900000|2023-04-12 11:45:00|18720.7|18700.7|18708.8|18688.8|18720.7|18700.7|18708.8|18688.8|10
1681300200000|2023-04-12 11:50:00|18713.2|18693.2|18738.8|18718.8|18761.3|18741.3|18713.2|18693.2|76
1681300500000|2023-04-12 11:55:00|18741.3|18721.3|18784.5|18764.5|18789.1|18769.1|18736.3|18716.3|182
1681300800000|2023-04-12 12:00:00|18787|18767|18791.6|18771.6|18875.4|18855.4|18787|18767|354
1681301100000|2023-04-12 12:05:00|18791.3|18771.3|18711.9|18691.9|18819.8|18799.8|18709.4|18689.4|100
1681301400000|2023-04-12 12:10:00|18709.8|18689.8|18693.1|18673.1|18709.8|18689.8|18635.3|18615.3|468
1681301700000|2023-04-12 12:15:00|18688.8|18668.8|18760.9|18740.9|18765.6|18745.6|18688.8|18668.8|65
1681302000000|2023-04-12 12:20:00|18763.1|18743.1|18776.3|18756.3|18780.9|18760.9|18748.4|18728.4|64
1681302300000|2023-04-12 12:25:00|18780.6|18760.6|18868.4|18848.4|18870.9|18850.9|18780.6|18760.6|103
1681302600000|2023-04-12 12:30:00|18867.8|18847.8|18929.1|18909.1|18939.4|18919.4|18860.9|18840.9|384
1681302900000|2023-04-12 12:35:00|18929.4|18909.4|18903.7|18883.7|18936.9|18916.9|18894.4|18874.4|260
1681303200000|2023-04-12 12:40:00|18901.2|18881.2|18832.4|18812.4|18936.5|18916.5|18828.1|18803.4|304
1681303500000|2023-04-12 12:45:00|18825.9|18805.9|18760.6|18740.6|18833.4|18813.4|18743.1|18723.1|102
1681303800000|2023-04-12 12:50:00|18763.1|18743.1|18723|18703|18813.7|18793.7|18723|18703|199
1681304100000|2023-04-12 12:55:00|18725.2|18705.2|18742.1|18722.1|18762.4|18742.4|18709.9|18689.9|55
1681304400000|2023-04-12 13:00:00|18744.9|18724.9|18760.2|18740.2|18797.7|18777.7|18732.7|18712.7|162
1681304700000|2023-04-12 13:05:00|18758|18738|18708|18688|18807.7|18787.7|18704.9|18684.9|131
1681305000000|2023-04-12 13:10:00|18707.7|18687.7|18693|18673|18727.7|18707.7|18685.2|18665.2|63
1681305300000|2023-04-12 13:15:00|18692.7|18672.7|18707.4|18687.4|18759.9|18739.9|18685.2|18665.2|308
1681305600000|2023-04-12 13:20:00|18709.5|18689.5|18689.5|18669.5|18717.4|18697.4|18682|18662|100
1681305900000|2023-04-12 13:25:00|18689.2|18669.2|18731.4|18711.4|18731.7|18711.7|18648.2|18628.2|644
1681306200000|2023-04-12 13:30:00|18731.7|18711.7|18678.9|18658.9|18733.9|18713.9|18673.9|18653.9|57
1681306500000|2023-04-12 13:35:00|18681.1|18661.1|18726.7|18706.7|18751.7|18731.7|18681|18661|122
1681306800000|2023-04-12 13:40:00|18728.9|18708.9|18788.8|18768.8|18788.8|18768.8|18726|18706|117
1681307100000|2023-04-12 13:45:00|18790.1|18770.1|18824.2|18804.2|18833.5|18804.5|18788.8|18768.8|341
1681307400000|2023-04-12 13:50:00|18823.8|18803.8|18821.6|18801.6|18827.3|18807.3|18796.3|18776.3|551
1681307700000|2023-04-12 13:55:00|18824.1|18804.1|18796.6|18776.6|18824.1|18804.1|18774.8|18754.8|299
1681308000000|2023-04-12 14:00:00|18797|18777|18781.6|18761.6|18824.5|18804.5|18781.6|18761.6|163
1681308300000|2023-04-12 14:05:00|18781.9|18761.9|18806.3|18786.3|18836.6|18816.6|18781.9|18761.9|226
1681308600000|2023-04-12 14:10:00|18808.5|18788.5|18811.3|18791.3|18816.6|18796.6|18791.3|18771.3|90
1681308900000|2023-04-12 14:15:00|18811.6|18791.6|18763.8|18743.8|18818.5|18798.5|18751|18731|110
1681309200000|2023-04-12 14:20:00|18764.1|18744.1|18826.6|18806.6|18831.9|18811.9|18764.1|18744.1|349
1681309500000|2023-04-12 14:25:00|18824.1|18804.1|18826.6|18806.6|18832.2|18812.2|18816.6|18796.6|149
1681309800000|2023-04-12 14:30:00|18827.2|18807.2|18781.6|18761.6|18837.8|18817.8|18781.6|18761.6|552
1681310100000|2023-04-12 14:35:00|18778.7|18758.7|18756.6|18736.6|18796.6|18776.6|18729.4|18709.4|63
1681310400000|2023-04-12 14:40:00|18754.4|18734.4|18686.5|18666.5|18759.1|18739.1|18674|18654|267
1681310700000|2023-04-12 14:45:00|18686.9|18666.9|18693.4|18673.4|18710.9|18690.9|18660.9|18640.9|493
1681311000000|2023-04-12 14:50:00|18691.2|18671.2|18711.2|18691.2|18718.4|18698.4|18673.7|18653.7|308
1681311300000|2023-04-12 14:55:00|18713.4|18693.4|18721.2|18701.2|18759|18739|18710.9|18690.9|89
1681311600000|2023-04-12 15:00:00|18720.9|18700.9|18646.2|18626.2|18736.5|18716.5|18646.2|18626.2|108
1681311900000|2023-04-12 15:05:00|18645.9|18625.9|18675.9|18655.9|18698.4|18678.4|18645.6|18625.6|129
1681312200000|2023-04-12 15:10:00|18675.2|18655.2|18686.8|18666.8|18701.5|18681.5|18658.7|18638.7|381
1681312500000|2023-04-12 15:15:00|18686.5|18666.5|18694.3|18674.3|18699|18679|18667.1|18647.1|97
1681312800000|2023-04-12 15:20:00|18694.6|18674.6|18709.3|18689.3|18726.8|18706.8|18694.3|18674.3|89
1681313100000|2023-04-12 15:25:00|18709|18689|18726.5|18706.5|18729|18709|18701.5|18681.5|73
1681313400000|2023-04-12 15:30:00|18727.1|18707.1|18690.8|18670.8|18729.3|18709.3|18688.3|18668.3|294
1681313700000|2023-04-12 15:35:00|18688.3|18668.3|18698.9|18678.9|18726.1|18706.1|18688.3|18668.3|46
1681314000000|2023-04-12 15:40:00|18701.1|18681.1|18685.8|18665.8|18721.4|18701.4|18683.3|18663.3|58
1681314300000|2023-04-12 15:45:00|18686.1|18666.1|18700.8|18680.8|18708.3|18688.3|18683.6|18663.6|67
1681314600000|2023-04-12 15:50:00|18695.8|18675.8|18726.1|18706.1|18731.4|18711.4|18695.8|18675.8|83
1681314900000|2023-04-12 15:55:00|18728.6|18708.6|18740.8|18720.8|18756.4|18736.4|18723.3|18703.3|163
1681315200000|2023-04-12 16:00:00|18738.3|18718.3|18768.6|18748.6|18768.9|18748.9|18736.1|18708.9|95
1681315500000|2023-04-12 16:05:00|18768.9|18748.9|18780.7|18760.7|18793.6|18773.6|18768.9|18748.9|127
1681315800000|2023-04-12 16:10:00|18781.1|18761.1|18769.2|18749.2|18783.2|18763.2|18753.2|18733.2|60
1681316100000|2023-04-12 16:15:00|18771.4|18751.4|18822.3|18802.3|18824.2|18804.2|18771.4|18751.4|290
1681316400000|2023-04-12 16:20:00|18824.5|18804.5|18878.8|18858.8|18900.4|18880.4|18816.4|18796.4|2941
1681316700000|2023-04-12 16:25:00|18876.7|18856.7|18864.1|18844.1|18891.7|18871.7|18858.8|18838.8|648
1681317000000|2023-04-12 16:30:00|18861.6|18841.6|18858.8|18838.8|18868.8|18848.8|18854.1|18834.1|81
1681317300000|2023-04-12 16:35:00|18861|18841|18876.3|18856.3|18876.3|18856.3|18861|18841|44
1681317600000|2023-04-12 16:40:00|18876.6|18856.6|18866.6|18846.6|18891.6|18871.6|18866.6|18846.6|29
1681317900000|2023-04-12 16:45:00|18868.8|18848.8|18873.5|18853.5|18881.3|18861.3|18866.6|18846.6|92
1681318200000|2023-04-12 16:50:00|18871.3|18851.3|18866.6|18846.6|18873.8|18853.8|18853.8|18833.8|72
1681318500000|2023-04-12 16:55:00|18869.4|18849.4|18866.3|18846.3|18879.1|18859.1|18853.5|18833.5|288
1681318800000|2023-04-12 17:00:00|18868.5|18848.5|18893.4|18873.4|18910.3|18890.3|18868.5|18848.5|47
1681319100000|2023-04-12 17:05:00|18895.9|18875.9|18873.4|18853.4|18898.1|18878.1|18868.8|18848.8|106
1681319400000|2023-04-12 17:10:00|18873.7|18853.7|18885.9|18865.9|18885.9|18865.9|18873.7|18853.7|68
1681319700000|2023-04-12 17:15:00|18886.2|18866.2|18865.6|18845.6|18895.6|18875.6|18865.6|18845.6|141
1681320000000|2023-04-12 17:20:00|18863.4|18843.4|18831.2|18811.2|18865.6|18845.6|18828.4|18808.4|211
1681320300000|2023-04-12 17:25:00|18833.4|18813.4|18858.4|18818.4|18883.1|18843.4|18828.1|18801.2|134
1681373700000|2023-04-13 08:15:00|18863.8|18843.8|18866.6|18846.6|18884.1|18864.1|18829.1|18809.1|212
1681374000000|2023-04-13 08:20:00|18866|18846|18841.6|18821.6|18866.3|18846|18831.9|18811.9|46
1681374300000|2023-04-13 08:25:00|18841.9|18821.9|18911.9|18891.9|18914.7|18891.9|18841.9|18819.7|35
1681374600000|2023-04-13 08:30:00|18916.9|18896.9|18923|18863|18929.1|18906.9|18867.2|18847.2|95
1681374900000|2023-04-13 08:35:00|18917.2|18897.2|18930.4|18910.4|18975.7|18934.1|18917.2|18887.4|77
1681375200000|2023-04-13 08:40:00|18917.9|18897.9|18894.1|18874.1|18917.9|18897.9|18887.1|18867.1|42
1681375500000|2023-04-13 08:45:00|18894.3|18874.3|18939.9|18919.9|18944.9|18924.9|18894.3|18872.4|173
1681375800000|2023-04-13 08:50:00|18945.2|18905.2|18955.7|18935.7|18958.5|18938.5|18937.7|18905.2|78
1681376100000|2023-04-13 08:55:00|18955.5|18935.5|18930.7|18910.7|18955.5|18935.5|18920.5|18900.5|19
1681376400000|2023-04-13 09:00:00|18928.2|18908.2|18938.2|18918.2|18945.7|18918.2|18927.9|18903.5|3
1681376700000|2023-04-13 09:05:00|18937.9|18917.9|18940.1|18920.1|18942.9|18922.9|18933.2|18913.2|13
1681377000000|2023-04-13 09:10:00|18938.2|18918.2|19001.3|18981.3|19001.3|18981.3|18938.2|18918.2|110
1681377300000|2023-04-13 09:15:00|19005.7|18985.7|18992.6|18972.6|19005.7|18985.7|18992.6|18972.6|12
1681377600000|2023-04-13 09:20:00|18992.1|18972.1|19023.2|19003.2|19037.9|19013.2|18963.2|18943.2|80
1681377900000|2023-04-13 09:25:00|19027.9|19007.9|19037.9|19017.9|19072.9|19043.5|19027.9|19007.9|148
1681378200000|2023-04-13 09:30:00|19044.8|19024.8|19042.6|19022.6|19052.6|19032.6|19042.6|19022.6|26
1681378500000|2023-04-13 09:35:00|19042|19022|19060.6|19040.6|19067.6|19047.6|19027.9|19007.9|20
1681378800000|2023-04-13 09:40:00|19062.9|19042.9|19137.6|19117.6|19169.2|19117.6|19062.9|19042.9|88
1681379100000|2023-04-13 09:45:00|19142.6|19122.6|19210.6|19190.6|19213.1|19193.1|19142.6|19120.6|246
1681379400000|2023-04-13 09:50:00|19210.3|19190.3|19205|19185|19235.1|19203.1|19177.6|19157.3|145
1681379700000|2023-04-13 09:55:00|19202.3|19182.3|19215|19195|19274.8|19254.8|19200|19180|166
1681380000000|2023-04-13 10:00:00|19215.3|19195.3|19237.8|19217.8|19245.3|19225.3|19215.3|19195.3|32
1681380300000|2023-04-13 10:05:00|19237.5|19217.5|19248.1|19228.1|19270.3|19247.8|19237.5|19217.5|74
1681380600000|2023-04-13 10:10:00|19247.8|19227.8|19322.8|19302.8|19322.8|19302.8|19245.6|19225.6|103
1681380900000|2023-04-13 10:15:00|19320.6|19300.6|19343.1|19323.1|19362.8|19342.8|19308.1|19288.1|242
1681381200000|2023-04-13 10:20:00|19340.8|19320.8|19363.6|19343.6|19412.8|19383.3|19308.3|19288.3|124
1681381500000|2023-04-13 10:25:00|19358.6|19338.6|19325.5|19305.5|19366.1|19340.5|19308.3|19288.3|57
1681381800000|2023-04-13 10:30:00|19323|19303|19295.5|19275.5|19329.7|19305.5|19295.5|19275.5|57
1681382100000|2023-04-13 10:35:00|19290.8|19270.8|19308|19288|19317.7|19293|19285.5|19265.5|22
1681382400000|2023-04-13 10:40:00|19305.5|19285.5|19347.2|19307.2|19353|19333|19298|19278|159
1681382700000|2023-04-13 10:45:00|19337.4|19317.4|19350.5|19330.5|19370.8|19350.8|19319.4|19299.4|233
1681383000000|2023-04-13 10:50:00|19350.2|19330.2|19338|19318|19359.9|19338.6|19338|19317.7|72
1681383300000|2023-04-13 10:55:00|19338.3|19318.3|19350.2|19330.2|19385.5|19365.5|19338.3|19318.3|51
1681383600000|2023-04-13 11:00:00|19344.9|19324.9|19365.2|19345.2|19365.5|19345.5|19337.7|19317.7|80
1681383900000|2023-04-13 11:05:00|19365.5|19345.5|19377.7|19357.7|19402.4|19382.4|19361|19341|177
1681384200000|2023-04-13 11:10:00|19379.4|19359.4|19380.4|19360.4|19417.7|19397.7|19379.4|19359.4|62
1681384500000|2023-04-13 11:15:00|19378.2|19358.2|19365.7|19345.7|19390.4|19370.4|19365.7|19345.7|50
1681384800000|2023-04-13 11:20:00|19365.1|19345.1|19367.9|19347.9|19395.1|19375.1|19360.7|19340.7|66
1681385100000|2023-04-13 11:25:00|19365.7|19345.7|19377.9|19357.9|19377.9|19357.9|19363.2|19343.2|51
1681385400000|2023-04-13 11:30:00|19380.1|19360.1|19393.2|19353.2|19400.1|19380.1|19375.7|19353.2|79
1681385700000|2023-04-13 11:35:00|19395.4|19355.4|19390.4|19370.4|19395.4|19374.8|19367.6|19347.6|80
1681386000000|2023-04-13 11:40:00|19395.7|19375.7|19460.7|19440.7|19460.7|19440.7|19395.4|19375.4|70
1681386300000|2023-04-13 11:45:00|19460.9|19440.9|19520.9|19500.9|19523.7|19503.7|19445.7|19425.7|196
1681386600000|2023-04-13 11:50:00|19521.2|19501.2|19545.9|19525.9|19545.9|19525.9|19508.1|19480.9|117
1681386900000|2023-04-13 11:55:00|19546.2|19526.2|19503.4|19483.4|19551.2|19531.2|19496.2|19476.2|72
1681387200000|2023-04-13 12:00:00|19505.9|19485.9|19610.1|19590.1|19614.8|19594.8|19505.1|19485.1|180
1681387500000|2023-04-13 12:05:00|19610.6|19590.6|19615.3|19595.3|19625.3|19605.3|19580|19560|147
1681387800000|2023-04-13 12:10:00|19615.6|19595.6|19529.8|19509.8|19640|19620|19504.2|19484.2|426
1681388100000|2023-04-13 12:15:00|19527.3|19507.3|19464.5|19444.5|19532.3|19512.3|19447|19427|290
1681388400000|2023-04-13 12:20:00|19467|19447|19464.7|19444.7|19505|19485|19447.8|19427.8|93
1681388700000|2023-04-13 12:25:00|19467.2|19447.2|19456.7|19436.7|19487.2|19467.2|19441.7|19419.2|130
1681389000000|2023-04-13 12:30:00|19459.2|19439.2|19605.3|19585.3|19624.4|19604.4|19459.2|19436.4|517
1681389300000|2023-04-13 12:35:00|19605.5|19585.5|19627.8|19607.8|19631.9|19611.9|19513.3|19493.3|229
1681389600000|2023-04-13 12:40:00|19625.3|19605.3|19690.8|19670.8|19738.6|19718.6|19583.9|19563.9|913
1681389900000|2023-04-13 12:45:00|19695.5|19675.5|19620.8|19600.8|19710.2|19688.6|19608|19588|159
1681390200000|2023-04-13 12:50:00|19621.1|19601.1|19628|19608|19647.2|19627.2|19575|19555|304
1681390500000|2023-04-13 12:55:00|19630.2|19610.2|19622.4|19602.4|19644.9|19624.9|19592.4|19572.4|74
1681390800000|2023-04-13 13:00:00|19619.9|19599.9|19682.1|19662.1|19684.6|19664.6|19616.9|19596.9|729
1681391100000|2023-04-13 13:05:00|19684.4|19664.4|19736.6|19716.6|19756.6|19736.6|19684.4|19664.4|280
1681391400000|2023-04-13 13:10:00|19736.3|19716.3|19664.3|19644.3|19736.3|19716.3|19664.3|19644.3|404
1681391700000|2023-04-13 13:15:00|19656.8|19636.8|19616.6|19596.6|19656.8|19636.8|19548.8|19526.8|515
1681392000000|2023-04-13 13:20:00|19616|19596|19576.3|19556.3|19619.1|19599.1|19551.6|19524.1|330
1681392300000|2023-04-13 13:25:00|19578.5|19558.5|19611|19591|19613.5|19593.5|19573.5|19553.5|326
1681392600000|2023-04-13 13:30:00|19611.3|19591.3|19682.7|19662.7|19685.4|19665.4|19611.3|19591.3|1094
1681392900000|2023-04-13 13:35:00|19682.9|19662.9|19685.4|19665.4|19700.1|19680.1|19680.4|19660.4|179
1681393200000|2023-04-13 13:40:00|19685.1|19665.1|19698.2|19678.2|19712.9|19692.9|19665.4|19645.1|180
1681393500000|2023-04-13 13:45:00|19702.6|19682.6|19717.6|19697.6|19727.6|19707.6|19702.6|19682.6|100
1681393800000|2023-04-13 13:50:00|19720.1|19700.1|19680.4|19660.4|19720.4|19700.4|19675.4|19655.4|71
1681394100000|2023-04-13 13:55:00|19680.1|19660.1|19727.6|19707.6|19727.9|19707.9|19660.4|19640.4|120
1681394400000|2023-04-13 14:00:00|19728.2|19708.2|19717.6|19697.6|19730.1|19710.1|19700.4|19680.4|133
1681394700000|2023-04-13 14:05:00|19717.9|19697.9|19704.3|19684.3|19722.3|19702.3|19657.3|19637.3|347
1681395000000|2023-04-13 14:10:00|19707|19687|19759.8|19739.8|19764.5|19744.5|19707|19687|226
1681395300000|2023-04-13 14:15:00|19759.5|19739.5|19752.6|19732.6|19762.6|19742.6|19727.8|19707.8|596
1681395600000|2023-04-13 14:20:00|19752.8|19732.8|19745.1|19725.1|19757.6|19737.6|19727.8|19707.8|156
1681395900000|2023-04-13 14:25:00|19742.6|19722.6|19787.5|19767.5|19807.8|19787.8|19735.3|19715.3|464
1681396200000|2023-04-13 14:30:00|19787.8|19767.8|19767.5|19747.5|19832.5|19812.5|19752.5|19732.5|241
1681396500000|2023-04-13 14:35:00|19767.8|19747.8|19805.6|19785.6|19810|19790|19757.5|19737.5|277
1681396800000|2023-04-13 14:40:00|19810|19790|19802.5|19782.5|19812.5|19792.5|19795.3|19775.3|321
1681397100000|2023-04-13 14:45:00|19800.3|19780.3|19757.8|19737.8|19800.3|19780.3|19738.1|19718.1|246
1681397400000|2023-04-13 14:50:00|19758.1|19738.1|19733|19713|19760.3|19740.3|19723|19703|312
1681397700000|2023-04-13 14:55:00|19733.3|19713.3|19703.3|19683.3|19733.3|19713.3|19703.3|19683.3|266
1681398000000|2023-04-13 15:00:00|19701.1|19681.1|19675.8|19655.8|19701.1|19681.1|19665|19645|556
1681398300000|2023-04-13 15:05:00|19676.1|19656.1|19681.3|19661.3|19681.3|19661.3|19660.8|19640.8|313
1681398600000|2023-04-13 15:10:00|19681.9|19661.9|19666.1|19646.1|19700.5|19680.5|19663|19643|141
1681398900000|2023-04-13 15:15:00|19668.6|19648.6|19657.5|19637.5|19695.5|19675.5|19625.5|19605.5|445
1681399200000|2023-04-13 15:20:00|19657.7|19637.7|19622.7|19602.7|19662.4|19642.4|19610.2|19590.2|305
1681399500000|2023-04-13 15:25:00|19620.2|19600.2|19602.2|19582.2|19659.9|19639.9|19582.4|19562.4|378
1681399800000|2023-04-13 15:30:00|19602.4|19582.4|19542.7|19522.7|19610.2|19590.2|19542.7|19522.7|246
1681400100000|2023-04-13 15:35:00|19532.7|19512.7|19452.1|19432.1|19532.7|19512.7|19437.4|19417.4|588
1681400400000|2023-04-13 15:40:00|19449.9|19429.9|19492.9|19472.9|19510.2|19490.2|19404.9|19384.9|425
1681400700000|2023-04-13 15:45:00|19495.2|19475.2|19501.5|19481.5|19505.2|19485.2|19467.9|19447.9|413
1681401000000|2023-04-13 15:50:00|19503.8|19483.8|19443.2|19423.2|19503.8|19483.8|19438.2|19418.2|897
1681401300000|2023-04-13 15:55:00|19445.4|19425.4|19464|19444|19493.7|19473.7|19445.4|19425.4|275
1681401600000|2023-04-13 16:00:00|19468.5|19448.5|19468.4|19448.4|19500.7|19480.7|19433.4|19413.4|214
1681401900000|2023-04-13 16:05:00|19470.7|19450.7|19463.2|19443.2|19470.7|19450.7|19432.9|19412.9|183
1681402200000|2023-04-13 16:10:00|19460.7|19440.7|19424|19404|19460.7|19440.7|19415.7|19395.7|353
1681402500000|2023-04-13 16:15:00|19426.2|19406.2|19437.9|19417.9|19478.4|19458.4|19426.2|19406.2|807
1681402800000|2023-04-13 16:20:00|19438.1|19418.1|19493.4|19473.4|19506.5|19486.5|19435.6|19415.6|2629
1681403100000|2023-04-13 16:25:00|19493.1|19473.1|19544.5|19524.5|19547|19527|19493.1|19473.1|734
1681403400000|2023-04-13 16:30:00|19544.2|19524.2|19496.4|19476.4|19544.5|19524.5|19496.2|19476.2|132
1681403700000|2023-04-13 16:35:00|19496.7|19476.7|19524.5|19504.5|19527|19507|19482|19462|128
1681404000000|2023-04-13 16:40:00|19526.7|19506.7|19552.2|19532.2|19552.2|19532.2|19526.7|19506.7|203
1681404300000|2023-04-13 16:45:00|19554.4|19534.4|19567.2|19547.2|19577.2|19557.2|19554.4|19534.4|108
1681404600000|2023-04-13 16:50:00|19564.7|19544.7|19524.7|19504.7|19564.7|19544.7|19522.2|19502.2|141
1681404900000|2023-04-13 16:55:00|19526.9|19506.9|19540|19520|19544.4|19524.4|19526.9|19506.9|190
1681405200000|2023-04-13 17:00:00|19540.2|19520.2|19539.9|19519.9|19541.9|19521.9|19507.4|19487.4|343
1681405500000|2023-04-13 17:05:00|19537.7|19517.7|19523.2|19503.2|19556.3|19536.3|19520.7|19500.7|234
1681405800000|2023-04-13 17:10:00|19520.7|19500.7|19521.8|19501.8|19538.2|19518.2|19518.8|19498.8|82
1681406100000|2023-04-13 17:15:00|19521.5|19501.5|19531.5|19511.5|19538.8|19518.8|19518.8|19498.8|489
1681406400000|2023-04-13 17:20:00|19533.8|19513.8|19545.7|19525.7|19550.7|19530.7|19521.5|19501.5|324
1681406700000|2023-04-13 17:25:00|19543.5|19523.5|19582.9|19542.9|19585.2|19555.4|19543.5|19523.5|720
1681460100000|2023-04-14 08:15:00|19541.6|19481.6|19574.6|19554.6|19647.1|19627.1|19509.9|19472.4|212
1681460400000|2023-04-14 08:20:00|19579.6|19559.6|19659.4|19639.4|19659.4|19639.4|19576.9|19547.6|22
1681460700000|2023-04-14 08:25:00|19661.6|19641.6|19710.3|19690.3|19710.3|19690.3|19661.6|19641.6|66
1681461000000|2023-04-14 08:30:00|19712.6|19692.6|19620.1|19600.1|19712.6|19692.6|19602.3|19582.1|53
1681461300000|2023-04-14 08:35:00|19617.6|19597.6|19550|19530|19617.6|19597.6|19550|19522.8|41
1681461600000|2023-04-14 08:40:00|19559.6|19519.6|19517.3|19497.3|19559.6|19527.1|19484.8|19464.8|45
1681461900000|2023-04-14 08:45:00|19517.5|19497.5|19552|19532|19559.3|19539.3|19477|19457|149
1681462200000|2023-04-14 08:50:00|19551.8|19531.8|19547|19527|19579.5|19559.5|19529.5|19509.5|38
1681462500000|2023-04-14 08:55:00|19547.7|19527.7|19484.5|19464.5|19556.8|19536.8|19479.3|19459.3|29
1681462800000|2023-04-14 09:00:00|19484.8|19464.8|19530|19510|19547|19527|19474.5|19451.8|34
1681463100000|2023-04-14 09:05:00|19527.5|19507.5|19419.5|19399.5|19539.5|19507.5|19417|19389.5|45
1681463400000|2023-04-14 09:10:00|19419.2|19399.2|19365|19345|19456.7|19429.2|19365|19344.5|24
1681463700000|2023-04-14 09:15:00|19380|19340|19419.5|19399.5|19419.5|19399.5|19372.2|19340|29
1681464000000|2023-04-14 09:20:00|19427|19407|19389.7|19369.7|19434.5|19414.5|19387.2|19367.2|12
1681464300000|2023-04-14 09:25:00|19397|19377|19429.4|19409.4|19434.4|19409.4|19366.7|19346.7|10
1681464600000|2023-04-14 09:30:00|19429.2|19409.2|19419.7|19399.7|19434.4|19414.4|19396.9|19376.9|11
1681464900000|2023-04-14 09:35:00|19417.2|19397.2|19377.2|19357.2|19426.9|19406.9|19349.4|19324.4|47
1681465200000|2023-04-14 09:40:00|19379.4|19359.4|19417.4|19397.4|19422.1|19402.1|19349.4|19329.4|284
1681465500000|2023-04-14 09:45:00|19424.6|19404.6|19444.4|19424.4|19444.4|19424.4|19414.4|19394.4|47
1681465800000|2023-04-14 09:50:00|19444.9|19424.9|19464.4|19444.4|19466.9|19446.9|19441.9|19421.9|17
1681466100000|2023-04-14 09:55:00|19464.6|19444.6|19461.9|19441.9|19469.4|19449.4|19456.9|19424.4|5
1681466400000|2023-04-14 10:00:00|19464.4|19444.4|19504.1|19484.1|19539.4|19516.9|19464.4|19444.4|79
1681466700000|2023-04-14 10:05:00|19503.9|19483.9|19516.4|19476.4|19516.4|19483.9|19463.9|19443.9|11
1681467000000|2023-04-14 10:10:00|19528.9|19468.9|19501.4|19481.4|19538.9|19518.9|19501.4|19468.9|4
1681467300000|2023-04-14 10:15:00|19498.9|19478.9|19490.9|19470.9|19506.4|19481.4|19473.4|19453.4|20
1681467600000|2023-04-14 10:20:00|19488.4|19468.4|19516.6|19496.6|19516.6|19496.6|19488.4|19468.4|0
1681467900000|2023-04-14 10:25:00|19520.9|19500.9|19500.8|19480.8|19520.9|19500.9|19480.8|19460.8|4
1681468200000|2023-04-14 10:30:00|19493.3|19473.3|19493.3|19453.3|19500.8|19480.8|19480.8|19448.3|1
1681468500000|2023-04-14 10:35:00|19475.8|19455.8|19495.8|19475.8|19508.3|19483.3|19475.8|19455.8|2
1681468800000|2023-04-14 10:40:00|19503.3|19463.3|19511|19471|19523.3|19503.3|19498.6|19463.3|4
1681469100000|2023-04-14 10:45:00|19513.3|19473.3|19510.3|19490.3|19528.8|19508.3|19503.8|19473.3|55
1681469400000|2023-04-14 10:50:00|19507.8|19487.8|19542.6|19522.6|19542.6|19522.6|19507.8|19478.3|8
1681469700000|2023-04-14 10:55:00|19542.8|19522.8|19530.5|19510.5|19547.8|19522.8|19530.5|19502.8|3
1681470000000|2023-04-14 11:00:00|19532.8|19512.8|19550.3|19530.3|19555.1|19530.3|19525.5|19502.8|3
1681470300000|2023-04-14 11:05:00|19550.5|19530.5|19550.3|19530.3|19552.8|19532.8|19527.8|19507.8|2
1681470600000|2023-04-14 11:10:00|19555|19535|19610.7|19590.7|19620.5|19593.2|19555|19535|107
1681470900000|2023-04-14 11:15:00|19608.2|19588.2|19570.3|19550.3|19622.8|19593.2|19560.3|19540.3|4
1681471200000|2023-04-14 11:20:00|19570.5|19550.5|19567.7|19547.7|19597.7|19577.7|19567.7|19547.7|8
1681471500000|2023-04-14 11:25:00|19565.5|19545.5|19530.2|19510.2|19567.7|19547.7|19530.2|19510.2|12
1681471800000|2023-04-14 11:30:00|19528|19508|19547.7|19527.7|19547.7|19527.7|19525.2|19495.9|10
1681472100000|2023-04-14 11:35:00|19547.5|19527.5|19595.2|19575.2|19602.7|19575.2|19545.2|19525.2|62
1681472400000|2023-04-14 11:40:00|19595|19575|19530.2|19510.2|19595.2|19575|19480|19440|40
1681472700000|2023-04-14 11:45:00|19532.7|19512.7|19575.2|19555.2|19575.2|19555.2|19532.7|19505.4|19
1681473000000|2023-04-14 11:50:00|19577.7|19557.7|19599.7|19579.7|19614.5|19594.5|19577.7|19557.7|21
1681473300000|2023-04-14 11:55:00|19599.2|19579.2|19612.2|19592.2|19612.2|19592.2|19582.2|19552.2|10
1681473600000|2023-04-14 12:00:00|19614.7|19594.7|19696.9|19676.9|19697.4|19677.4|19579.9|19559.9|108
1681473900000|2023-04-14 12:05:00|19694.7|19674.7|19717.6|19697.6|19722.6|19702.6|19684.9|19664.9|99
1681474200000|2023-04-14 12:10:00|19715.1|19695.1|19677.6|19657.6|19720.1|19700.1|19650.1|19630.1|20
1681474500000|2023-04-14 12:15:00|19677.4|19657.4|19658.1|19638.1|19688.1|19668.1|19630.8|19605.8|56
1681474800000|2023-04-14 12:20:00|19658.6|19638.6|19618.3|19598.3|19673.3|19653.3|19615.3|19595.3|180
1681475100000|2023-04-14 12:25:00|19620.6|19600.6|19553.3|19533.3|19630.8|19610.6|19538.8|19518.8|17
1681475400000|2023-04-14 12:30:00|19553.1|19533.1|19593.1|19573.1|19638.1|19618.1|19553.1|19533.1|33
1681475700000|2023-04-14 12:35:00|19592.4|19572.4|19617.6|19597.6|19640.1|19620.1|19563.1|19543.1|147
1681476000000|2023-04-14 12:40:00|19617.3|19597.3|19547.8|19527.8|19617.3|19597.3|19527.1|19507.1|163
1681476300000|2023-04-14 12:45:00|19550.3|19530.3|19567.3|19547.3|19577.6|19547.3|19487.6|19467.6|31
1681476600000|2023-04-14 12:50:00|19565.1|19545.1|19537.3|19517.3|19572.5|19552.5|19535|19514.8|25
1681476900000|2023-04-14 12:55:00|19537.5|19517.5|19542.3|19522.3|19547.1|19527.1|19517.8|19497.8|44
1681477200000|2023-04-14 13:00:00|19544.6|19524.6|19527.5|19507.5|19575|19555|19522.5|19502.5|87
1681477500000|2023-04-14 13:05:00|19502.5|19482.5|19515|19495|19527.5|19507.5|19475|19455|32
1681477800000|2023-04-14 13:10:00|19512.5|19492.5|19575|19555|19575|19555|19510|19490|14
1681478100000|2023-04-14 13:15:00|19574.8|19554.8|19552.3|19532.3|19575|19555|19542.5|19522.5|7
1681478400000|2023-04-14 13:20:00|19550|19530|19527.5|19507.5|19575|19555|19512.2|19492.2|19
1681478700000|2023-04-14 13:25:00|19527.2|19507.2|19570|19550|19570|19550|19500|19475.7|25
1681479000000|2023-04-14 13:30:00|19570.4|19550.4|19572.9|19552.9|19580|19560|19552.7|19532.7|82
1681479300000|2023-04-14 13:35:00|19570.2|19550.2|19590.4|19570.4|19622.7|19602.7|19570.2|19550.2|40
1681479600000|2023-04-14 13:40:00|19590.2|19570.2|19657.9|19637.9|19660.2|19640.2|19575.4|19555.4|20
1681479900000|2023-04-14 13:45:00|19660.4|19640.4|19754.9|19734.9|19763.1|19743.1|19660.4|19640.4|105
1681480200000|2023-04-14 13:50:00|19750.4|19730.4|19710.4|19690.4|19780.1|19760.1|19700.4|19680.4|42
1681480500000|2023-04-14 13:55:00|19710.6|19690.6|19714.9|19694.9|19715.4|19695.4|19650.4|19630.4|33
1681480800000|2023-04-14 14:00:00|19717.2|19697.2|19663.3|19643.3|19735.6|19703.3|19662.8|19642.8|157
1681481100000|2023-04-14 14:05:00|19663.5|19643.5|19663.3|19643.3|19673.3|19653.3|19565.3|19545.3|182
1681481400000|2023-04-14 14:10:00|19663.1|19643.1|19693.5|19673.5|19695.8|19675.8|19655.8|19635.8|40
1681481700000|2023-04-14 14:15:00|19696.2|19676.2|19740.8|19720.8|19743|19723|19653.3|19633.3|56
1681482000000|2023-04-14 14:20:00|19741|19721|19760.8|19740.8|19798.3|19778.3|19735.8|19715.8|96
1681482300000|2023-04-14 14:25:00|19758.5|19738.5|19713.3|19693.3|19758.5|19738.5|19682.8|19662.8|163
1681482600000|2023-04-14 14:30:00|19712.8|19692.8|19720.3|19700.3|19750.7|19730.7|19700.3|19680.3|146
1681482900000|2023-04-14 14:35:00|19720|19700|19670.3|19650.3|19720.3|19700.3|19642.8|19617.8|65
1681483200000|2023-04-14 14:40:00|19677.8|19657.8|19572.8|19552.8|19697.8|19667.5|19563|19543|98
1681483500000|2023-04-14 14:45:00|19572.5|19552.5|19553|19533|19585.7|19565.7|19540.7|19520.7|98
1681483800000|2023-04-14 14:50:00|19550.7|19530.7|19473.7|19453.7|19585.5|19560.2|19473.4|19453.4|100
1681484100000|2023-04-14 14:55:00|19475.9|19455.9|19423.6|19403.6|19500.9|19480.9|19418.6|19395.9|38
1681484400000|2023-04-14 15:00:00|19421.1|19401.1|19378.6|19358.6|19431.6|19411.6|19301.1|19281.1|129
1681484700000|2023-04-14 15:05:00|19378.9|19358.9|19494.1|19474.1|19504.1|19476.8|19378.6|19358.6|103
1681485000000|2023-04-14 15:10:00|19494.3|19474.3|19448.8|19428.8|19506.6|19486.6|19446.8|19426.8|93
1681485300000|2023-04-14 15:15:00|19448.6|19428.6|19356.1|19336.1|19448.6|19428.6|19353.4|19333.4|122
1681485600000|2023-04-14 15:20:00|19351.1|19331.1|19286.1|19266.1|19351.1|19331.1|19263.6|19243.6|92
1681485900000|2023-04-14 15:25:00|19285.8|19265.8|19266.5|19246.5|19291.5|19271.5|19244|19224|187
1681486200000|2023-04-14 15:30:00|19266.3|19246.3|19266.5|19226.5|19286.5|19266.5|19249|19226.5|85
1681486500000|2023-04-14 15:35:00|19266.7|19226.7|19214.5|19194.5|19271.5|19251.5|19214.5|19194.5|156
1681486800000|2023-04-14 15:40:00|19216.7|19196.7|19218.8|19198.8|19249|19229|19204|19184|85
1681487100000|2023-04-14 15:45:00|19219.2|19199.2|19187.2|19167.2|19226.5|19206.5|19176.5|19156.5|112
1681487400000|2023-04-14 15:50:00|19199.9|19179.9|19249.2|19229.2|19254.2|19234.2|19194.4|19174.4|162
1681487700000|2023-04-14 15:55:00|19248.7|19228.7|19169.2|19149.2|19256.5|19236.5|19169.2|19149.2|122
1681488000000|2023-04-14 16:00:00|19169.4|19149.4|19158.7|19138.7|19193.9|19173.9|19158.7|19131.7|139
1681488300000|2023-04-14 16:05:00|19156.4|19136.4|19131.4|19111.4|19198.7|19178.7|19111.4|19091.4|140
1681488600000|2023-04-14 16:10:00|19133.9|19113.9|19133.5|19113.5|19146.4|19126.4|19116.2|19096.2|184
1681488900000|2023-04-14 16:15:00|19133.7|19113.7|19170.7|19150.7|19173.4|19153.2|19123.5|19098.9|118
1681489200000|2023-04-14 16:20:00|19170.9|19150.9|19207.1|19187.1|19209.6|19189.6|19120.5|19100.5|1530
1681489500000|2023-04-14 16:25:00|19204.6|19184.6|19269.6|19249.6|19269.6|19249.6|19204.6|19184.6|258
1681489800000|2023-04-14 16:30:00|19269.3|19249.3|19317.5|19297.5|19317.7|19297.7|19257.7|19237.7|102
1681490100000|2023-04-14 16:35:00|19317.3|19297.3|19315|19295|19317.3|19297.3|19304.8|19284.8|23
1681490400000|2023-04-14 16:40:00|19317.5|19297.5|19320|19300|19352.7|19332.7|19312.5|19292.5|22
1681490700000|2023-04-14 16:45:00|19317.5|19297.5|19327.5|19307.5|19344.5|19312.5|19312.5|19292.5|76
1681491000000|2023-04-14 16:50:00|19327.2|19307.2|19354.7|19334.7|19355|19335|19325|19305|26
1681491300000|2023-04-14 16:55:00|19352.5|19332.5|19349.9|19329.9|19359.7|19339.7|19344.9|19324.9|63
1681491600000|2023-04-14 17:00:00|19350.2|19330.2|19379.5|19359.5|19382|19362|19344.5|19314.7|78
1681491900000|2023-04-14 17:05:00|19379.7|19359.7|19354.7|19334.7|19387|19367|19354.7|19334.7|28
1681492200000|2023-04-14 17:10:00|19352.2|19332.2|19339.9|19319.9|19352.2|19332.2|19339.9|19319.9|30
1681492500000|2023-04-14 17:15:00|19334.9|19314.9|19338.1|19318.1|19340.4|19320.4|19330.4|19310.4|172
1681492800000|2023-04-14 17:20:00|19340.3|19320.3|19352.8|19332.8|19370.3|19350.3|19332.8|19312.8|165
1681493100000|2023-04-14 17:25:00|19350.3|19330.3|19337.8|19297.8|19350.6|19330.6|19325.8|19295.5|181
1681719300000|2023-04-17 08:15:00|19319.5|19259.5|19169.6|19149.6|19336.6|19309.4|19167|19144.4|209
1681719600000|2023-04-17 08:20:00|19169.5|19149.5|19246.6|19226.6|19249.1|19229.1|19167|19147|71
1681719900000|2023-04-17 08:25:00|19244.2|19224.2|19336.7|19296.7|19344.3|19314.1|19244.2|19224.2|14
1681720200000|2023-04-17 08:30:00|19326.6|19306.6|19284.2|19264.2|19356.4|19336.4|19281.6|19251.6|14
1681720500000|2023-04-17 08:35:00|19286.6|19266.6|19324.3|19304.3|19359.1|19329.3|19286.6|19266.5|115
1681720800000|2023-04-17 08:40:00|19321.8|19301.8|19334.1|19314.1|19341.6|19321.6|19321.7|19301.7|26
1681721100000|2023-04-17 08:45:00|19336.5|19316.5|19349.1|19329.1|19349.1|19329.1|19329.1|19309.1|4
1681721400000|2023-04-17 08:50:00|19348.7|19328.7|19341.8|19321.8|19356.2|19329.2|19336.6|19316.2|22
1681721700000|2023-04-17 08:55:00|19344.3|19324.3|19351.8|19331.8|19356.9|19334.3|19341.8|19316.9|32
1681722000000|2023-04-17 09:00:00|19351.9|19331.9|19386.9|19346.9|19394.2|19374.2|19351.9|19331.9|101
1681722300000|2023-04-17 09:05:00|19377|19357|19384.2|19364.2|19386.8|19364.2|19374.2|19346.8|3
1681722600000|2023-04-17 09:10:00|19381.7|19361.7|19366.7|19346.7|19384.2|19364.2|19366.7|19339.2|1
1681722900000|2023-04-17 09:15:00|19371.7|19351.7|19351.7|19331.7|19384.2|19351.7|19346.8|19326.8|3
1681723200000|2023-04-17 09:20:00|19351.9|19331.9|19359.2|19339.2|19364.2|19344.2|19351.9|19331.9|11
1681723500000|2023-04-17 09:25:00|19361.7|19341.7|19376.7|19356.7|19379.1|19359.1|19361.7|19341.7|2
1681723800000|2023-04-17 09:30:00|19379.1|19359.1|19474.2|19454.2|19484.2|19464.2|19379.1|19359.1|36
1681724100000|2023-04-17 09:35:00|19474.3|19454.3|19461.7|19441.7|19504.2|19484.2|19456.7|19436.7|36
1681724400000|2023-04-17 09:40:00|19461.5|19441.5|19481.9|19461.9|19491.5|19469.1|19456.8|19436.8|83
1681724700000|2023-04-17 09:45:00|19486.9|19466.9|19504.3|19484.3|19504.3|19484.3|19484.4|19456.7|18
1681725000000|2023-04-17 09:50:00|19501.8|19481.8|19464.1|19444.1|19514.1|19494.1|19459.1|19439.1|55
1681725300000|2023-04-17 09:55:00|19464|19444|19454.1|19434.1|19466.6|19446.6|19439.1|19419.1|7
1681725600000|2023-04-17 10:00:00|19451.7|19431.7|19521.7|19501.7|19524.1|19504.1|19441.6|19414.1|36
1681725900000|2023-04-17 10:05:00|19524.1|19504.1|19546.7|19506.7|19554.1|19526.8|19514.1|19494.1|21
1681726200000|2023-04-17 10:10:00|19539.2|19519.2|19496.8|19476.8|19549.1|19519.2|19489.1|19464.3|8
1681726500000|2023-04-17 10:15:00|19496.9|19476.9|19519.3|19479.3|19521.8|19489.2|19496.9|19476.9|0
1681726800000|2023-04-17 10:20:00|19511.8|19491.8|19456.7|19436.7|19524.5|19504.5|19456.7|19436.7|16
1681727100000|2023-04-17 10:25:00|19454|19434|19398.8|19378.8|19469|19438.9|19398.8|19378.8|73
1681727400000|2023-04-17 10:30:00|19398.9|19378.9|19378.8|19358.8|19401.3|19381.3|19371.2|19348.8|47
1681727700000|2023-04-17 10:35:00|19376.3|19356.3|19376.1|19356.1|19376.3|19356.3|19349|19329|75
1681728000000|2023-04-17 10:40:00|19373|19353|19376.1|19356.1|19376.1|19356.1|19361.1|19341.1|35
1681728300000|2023-04-17 10:45:00|19376.4|19356.4|19421|19401|19433.6|19413.6|19376.4|19356.4|41
1681728600000|2023-04-17 10:50:00|19426|19406|19448.6|19428.6|19470.9|19450.9|19426|19391.4|12
1681728900000|2023-04-17 10:55:00|19451|19431|19453.5|19433.5|19473.4|19453.4|19451|19428.5|28
1681729200000|2023-04-17 11:00:00|19451|19431|19471|19451|19473.5|19453.5|19448.5|19426.1|3
1681729500000|2023-04-17 11:05:00|19480.9|19440.9|19423.5|19403.5|19480.9|19451|19423.5|19403.5|1
1681729800000|2023-04-17 11:10:00|19426|19406|19423.5|19403.5|19428.5|19408.5|19423.5|19403.5|4
1681730100000|2023-04-17 11:15:00|19426|19406|19431|19411|19458.5|19433.5|19423.5|19403.5|5
1681730400000|2023-04-17 11:20:00|19431.1|19411.1|19381|19361|19433.5|19413.5|19376|19356|20
1681730700000|2023-04-17 11:25:00|19383.5|19363.5|19376|19356|19398.5|19378.5|19371|19348.2|1
1681731000000|2023-04-17 11:30:00|19375.7|19355.7|19400.9|19380.9|19400.9|19380.9|19358.4|19338.4|7
1681731300000|2023-04-17 11:35:00|19403.4|19383.4|19385.9|19365.9|19405.9|19383.4|19370.9|19341|7
1681731600000|2023-04-17 11:40:00|19385.8|19365.8|19395.9|19375.9|19408.4|19386|19383.4|19363.4|19
1681731900000|2023-04-17 11:45:00|19393.4|19373.4|19373.4|19353.4|19413.4|19383.3|19370.9|19350.9|0
1681732200000|2023-04-17 11:50:00|19373.5|19353.5|19410.9|19390.9|19418.4|19390.9|19373.5|19348.6|4
1681732500000|2023-04-17 11:55:00|19411|19391|19455.9|19435.9|19463.4|19438.4|19411|19391|9
1681732800000|2023-04-17 12:00:00|19455.8|19435.8|19490.7|19470.7|19530.9|19510.9|19451|19431|131
1681733100000|2023-04-17 12:05:00|19498.2|19478.2|19553.4|19513.4|19578.5|19558.5|19498.2|19478.2|367
1681733400000|2023-04-17 12:10:00|19538.4|19518.4|19666.3|19646.3|19673.7|19653.7|19533.3|19513.3|135
1681733700000|2023-04-17 12:15:00|19671.3|19651.3|19598.5|19578.5|19708.7|19688.7|19598.5|19578.5|71
1681734000000|2023-04-17 12:20:00|19596|19576|19543.5|19523.5|19598.5|19578.5|19543.5|19523.5|74
1681734300000|2023-04-17 12:25:00|19543.6|19523.6|19568.9|19528.9|19575.9|19548.6|19543.6|19523.6|66
1681734600000|2023-04-17 12:30:00|19576.1|19536.1|19583.5|19563.5|19636.1|19613.6|19576.1|19536.1|80
1681734900000|2023-04-17 12:35:00|19583.6|19563.6|19593.5|19573.5|19603.3|19576|19553.5|19528.5|78
1681735200000|2023-04-17 12:40:00|19593.4|19573.4|19613.6|19593.6|19648.7|19628.7|19583.4|19555.9|50
1681735500000|2023-04-17 12:45:00|19608.6|19588.6|19543.7|19523.7|19608.6|19588.6|19528.6|19501.1|28
1681735800000|2023-04-17 12:50:00|19546.4|19526.4|19521.2|19501.2|19556.2|19536.2|19521.2|19498.7|28
1681736100000|2023-04-17 12:55:00|19521.3|19501.3|19523.7|19503.7|19541|19516.2|19486.2|19466.2|18
1681736400000|2023-04-17 13:00:00|19528.7|19508.7|19523.5|19503.5|19593.8|19573.8|19523.5|19498.2|152
1681736700000|2023-04-17 13:05:00|19521.1|19501.1|19581.1|19561.1|19581.1|19561.1|19503.6|19483.6|32
1681737000000|2023-04-17 13:10:00|19583.6|19563.6|19553.7|19533.7|19633.6|19613.6|19543.8|19523.8|21
1681737300000|2023-04-17 13:15:00|19551.2|19531.2|19511.1|19491.1|19563.6|19543.6|19511.1|19486.2|16
1681737600000|2023-04-17 13:20:00|19511.3|19491.3|19533.6|19513.6|19573.6|19553.6|19511.3|19491.3|24
1681737900000|2023-04-17 13:25:00|19536.1|19516.1|19578.6|19558.6|19583.6|19563.6|19533.6|19513.6|6
1681738200000|2023-04-17 13:30:00|19583.6|19563.6|19493.6|19473.6|19593.7|19573.7|19486.3|19466.3|27
1681738500000|2023-04-17 13:35:00|19493.5|19473.5|19483.4|19463.4|19520.9|19500.9|19483.4|19463.4|112
1681738800000|2023-04-17 13:40:00|19483.2|19463.2|19598.4|19578.4|19598.4|19578.4|19478.2|19450.7|187
1681739100000|2023-04-17 13:45:00|19600.8|19580.8|19610.6|19590.6|19625.7|19603.1|19588.1|19568.1|165
1681739400000|2023-04-17 13:50:00|19610.9|19590.9|19658.3|19638.3|19685.7|19665.7|19603.1|19583.1|148
1681739700000|2023-04-17 13:55:00|19658.4|19638.4|19655.7|19635.7|19688.3|19668.3|19653.3|19633.3|33
1681740000000|2023-04-17 14:00:00|19653.3|19633.3|19618.1|19598.1|19682.9|19655.6|19613|19593|101
1681740300000|2023-04-17 14:05:00|19623.1|19603.1|19683.2|19663.2|19693|19673|19623.1|19598.1|57
1681740600000|2023-04-17 14:10:00|19683.1|19663.1|19653.1|19633.1|19683.3|19663.3|19650.6|19630.6|38
1681740900000|2023-04-17 14:15:00|19648.1|19628.1|19613.1|19593.1|19648.1|19628.1|19585.6|19555.8|87
1681741200000|2023-04-17 14:20:00|19613|19593|19593|19573|19613.2|19593.2|19563|19543|30
1681741500000|2023-04-17 14:25:00|19595.5|19575.5|19628|19608|19643|19623|19595.5|19575.5|18
1681741800000|2023-04-17 14:30:00|19620.2|19600.2|19600.6|19580.6|19628|19600.2|19575.5|19555.5|150
1681742100000|2023-04-17 14:35:00|19600.7|19580.7|19610.7|19590.7|19618.2|19598.2|19585.7|19565.7|45
1681742400000|2023-04-17 14:40:00|19610.6|19590.6|19600.7|19580.7|19635.7|19615.7|19580.8|19560.8|38
1681742700000|2023-04-17 14:45:00|19600.8|19580.8|19573.2|19553.2|19603.1|19583.1|19568.2|19548.2|39
1681743000000|2023-04-17 14:50:00|19573.1|19553.1|19573.4|19553.4|19595.7|19575.7|19550.7|19530.7|34
1681743300000|2023-04-17 14:55:00|19578.2|19558.2|19618.2|19598.2|19640.6|19620.6|19578.2|19558.2|74
1681743600000|2023-04-17 15:00:00|19618.3|19598.3|19645.8|19625.8|19660.6|19640.6|19618.3|19598.3|106
1681743900000|2023-04-17 15:05:00|19645.9|19625.9|19693.3|19673.3|19723.4|19703.4|19638.3|19618.3|56
1681744200000|2023-04-17 15:10:00|19673.3|19653.3|19655.7|19635.7|19688.1|19658.3|19648.3|19628.3|11
1681744500000|2023-04-17 15:15:00|19658.3|19638.3|19735.8|19715.8|19738.3|19718.3|19658.3|19630.9|36
1681744800000|2023-04-17 15:20:00|19738.2|19718.2|19765.7|19745.7|19765.8|19745.8|19723.3|19703.3|50
1681745100000|2023-04-17 15:25:00|19765.8|19745.8|19733.3|19713.3|19773.3|19753.3|19723.3|19703.3|90
1681745400000|2023-04-17 15:30:00|19733.4|19713.4|19753.3|19733.3|19758.1|19738.1|19733.4|19713.4|34
1681745700000|2023-04-17 15:35:00|19750.7|19730.7|19683.1|19663.1|19750.7|19730.7|19683.1|19663.1|163
1681746000000|2023-04-17 15:40:00|19688.1|19668.1|19707.9|19687.9|19717.7|19690.6|19683|19663|174
1681746300000|2023-04-17 15:45:00|19707.8|19687.8|19745.4|19725.4|19752.8|19732.8|19702.9|19682.9|29
1681746600000|2023-04-17 15:50:00|19747.8|19727.8|19767.8|19747.8|19767.8|19747.8|19730.2|19710.2|34
1681746900000|2023-04-17 15:55:00|19770.4|19750.4|19885.6|19865.6|19935.6|19903|19762.9|19737.8|290
1681747200000|2023-04-17 16:00:00|19888|19868|19895.5|19875.5|19943|19923|19880.5|19850.4|66
1681747500000|2023-04-17 16:05:00|19895.4|19875.4|19833|19813|19895.4|19875.4|19820.6|19800.6|19
1681747800000|2023-04-17 16:10:00|19830.5|19810.5|19860.5|19840.5|19860.5|19840.5|19808|19788|17
1681748100000|2023-04-17 16:15:00|19860.4|19840.4|19878|19858|19890.5|19870.5|19838|19818|152
1681748400000|2023-04-17 16:20:00|19878.1|19858.1|19944.9|19924.9|19947.3|19927.3|19850.5|19830.5|1319
1681748700000|2023-04-17 16:25:00|19942.5|19922.5|19872.8|19852.8|19945.1|19925.1|19860|19840|444
1681749000000|2023-04-17 16:30:00|19877.6|19857.6|19857.6|19837.6|19880.2|19860.2|19857.6|19837.6|207
1681749300000|2023-04-17 16:35:00|19857.7|19837.7|19867.9|19847.9|19875.2|19855.2|19857.7|19837.7|90
1681749600000|2023-04-17 16:40:00|19865.3|19845.3|19892.7|19872.7|19902.7|19882.7|19865.3|19845.3|171
1681749900000|2023-04-17 16:45:00|19892.6|19872.6|19880.2|19860.2|19892.6|19872.6|19877.7|19857.7|27
1681750200000|2023-04-17 16:50:00|19877.8|19857.8|19877.7|19857.7|19880.2|19860.2|19865.2|19845.2|22
1681750500000|2023-04-17 16:55:00|19875.2|19855.2|19882.8|19862.8|19882.8|19862.8|19865.3|19845.3|74
1681750800000|2023-04-17 17:00:00|19882.7|19862.7|19870.4|19850.4|19882.8|19862.8|19853|19833|31
1681751100000|2023-04-17 17:05:00|19867.9|19847.9|19852.9|19832.9|19870.5|19850.5|19850.3|19830.3|2
1681751400000|2023-04-17 17:10:00|19853|19833|19875.5|19855.5|19878|19858|19840.3|19820.3|65
1681751700000|2023-04-17 17:15:00|19875.4|19855.4|19862.8|19842.8|19875.5|19855.5|19855.4|19830.4|22
1681752000000|2023-04-17 17:20:00|19860.3|19840.3|19905.5|19885.5|19905.5|19885.5|19857.9|19828|52
1681752300000|2023-04-17 17:25:00|19905.4|19885.4|19940|19880|19953|19928|19890.5|19870.5|71
1681752600000|2023-04-17 17:30:00|19937.6|19877.6|19937.6|19877.6|19937.6|19877.6|19937.6|19877.6|0
1681805700000|2023-04-18 08:15:00|19928.4|19908.4|19840.8|19820.8|19930.5|19908.4|19830.8|19810.8|51
1681806000000|2023-04-18 08:20:00|19840.7|19820.7|19863.4|19843.4|19905.9|19878.3|19818.3|19798.3|49
1681806300000|2023-04-18 08:25:00|19860.9|19840.9|19888.4|19868.4|19900.9|19878.4|19860.9|19840.9|16
1681806600000|2023-04-18 08:30:00|19891|19871|19890.9|19870.9|19895.9|19875.9|19873.4|19853.4|64
1681806900000|2023-04-18 08:35:00|19893.4|19873.4|19930.7|19910.7|19933.2|19913.2|19893.4|19873.4|48
1681807200000|2023-04-18 08:40:00|19928.2|19908.2|20003.3|19983.3|20038.3|20008.4|19925.6|19905.6|41
1681807500000|2023-04-18 08:45:00|20003.5|19983.5|20078.5|20058.5|20123.3|20088.5|20003.5|19983.5|92
1681807800000|2023-04-18 08:50:00|20076|20056|20015.8|19995.8|20093.3|20073.3|20015.8|19995.8|27
1681808100000|2023-04-18 08:55:00|20015.6|19995.6|20005.8|19985.8|20020.8|19995.6|19983.3|19963.3|13
1681808400000|2023-04-18 09:00:00|20008.2|19988.2|20018.3|19998.3|20023.4|20003.3|20005.8|19980.9|3
1681808700000|2023-04-18 09:05:00|20018.4|19998.4|20038.3|20018.3|20055.8|20028.3|20018.3|19995.8|5
1681809000000|2023-04-18 09:10:00|20038.4|20018.4|20060.8|20040.8|20060.8|20040.8|20038.3|20018.3|6
1681809300000|2023-04-18 09:15:00|20060.9|20040.9|20078.2|20038.2|20090.7|20070.7|20060.9|20038.2|2
1681809600000|2023-04-18 09:20:00|20065.7|20045.7|20053.2|20033.2|20065.7|20045.7|20040.8|20015.8|12
1681809900000|2023-04-18 09:25:00|20050.7|20030.7|20015.7|19995.7|20058.2|20033.2|20000.7|19980.7|23
1681810200000|2023-04-18 09:30:00|20015.9|19995.9|19935.7|19915.7|20025.7|20000.7|19930.7|19910.7|29
1681810500000|2023-04-18 09:35:00|19935.6|19915.6|19945.7|19925.7|19945.7|19925.7|19928.2|19908.2|1
1681810800000|2023-04-18 09:40:00|19943.2|19923.2|19898.2|19878.2|19950.7|19925.7|19893.2|19865.7|5
1681811100000|2023-04-18 09:45:00|19898.3|19878.3|19898.1|19878.1|19908.2|19888.2|19898.1|19878.1|69
1681811400000|2023-04-18 09:50:00|19895.7|19875.7|19898|19878|19905.5|19878|19880.6|19860.6|17
1681811700000|2023-04-18 09:55:00|19897.8|19877.8|19880.5|19860.5|19897.8|19877.8|19880.5|19860.5|45
1681812000000|2023-04-18 10:00:00|19885.5|19865.5|19865.5|19845.5|19890.5|19870.5|19865.5|19845.5|0
1681812300000|2023-04-18 10:05:00|19868|19848|19868|19848|19873|19853|19865.5|19845.5|5
1681812600000|2023-04-18 10:10:00|19870.5|19850.5|19865.6|19845.6|19893|19873|19865.5|19845.5|9
1681812900000|2023-04-18 10:15:00|19868|19848|19880.7|19860.7|19895.6|19875.6|19865.5|19845.5|16
1681813200000|2023-04-18 10:20:00|19880.6|19860.6|19795.6|19775.6|19880.6|19860.6|19795.6|19775.6|37
1681813500000|2023-04-18 10:25:00|19795.5|19775.5|19808.1|19788.1|19843.1|19805.6|19793.1|19760.6|9
1681813800000|2023-04-18 10:30:00|19808|19788|19848.3|19828.3|19873.2|19853.2|19805.6|19785.6|61
1681814100000|2023-04-18 10:35:00|19855.8|19815.8|19805.8|19785.8|19855.8|19825.6|19790.8|19760.8|44
1681814400000|2023-04-18 10:40:00|19808.3|19788.3|19833.2|19813.2|19848.2|19813.2|19808.3|19788.2|12
1681814700000|2023-04-18 10:45:00|19833.1|19813.1|19808.2|19788.2|19845.7|19813.2|19808.2|19788.2|3
1681815000000|2023-04-18 10:50:00|19815.7|19775.7|19848.1|19828.1|19860.6|19830.6|19810.7|19775.7|12
1681815300000|2023-04-18 10:55:00|19845.6|19825.6|19825.8|19805.8|19848.2|19825.6|19825.8|19805.8|6
1681815600000|2023-04-18 11:00:00|19828.3|19808.3|19840.6|19820.6|19885.6|19865.5|19828.3|19808.3|7
1681815900000|2023-04-18 11:05:00|19843.1|19823.1|19833.2|19813.2|19858.1|19838.1|19833.2|19813.2|14
1681816200000|2023-04-18 11:10:00|19830.7|19810.7|19828.2|19788.2|19835.6|19815.6|19808.2|19780.9|17
1681816500000|2023-04-18 11:15:00|19818.2|19798.2|19790.5|19770.5|19820.7|19800.7|19785.6|19765.6|1
1681816800000|2023-04-18 11:20:00|19785.6|19765.6|19773.1|19753.1|19785.6|19765.6|19755.6|19735.6|43
1681817100000|2023-04-18 11:25:00|19773|19753|19770.6|19750.6|19778.1|19758.1|19768.1|19748.1|1
1681817400000|2023-04-18 11:30:00|19773.1|19753.1|19810.4|19770.4|19812.9|19780.6|19773.1|19750.6|15
1681817700000|2023-04-18 11:35:00|19800.5|19780.5|19785.6|19765.6|19808|19780.5|19785.6|19765.6|13
1681818000000|2023-04-18 11:40:00|19783.2|19763.2|19785.6|19765.6|19803.1|19783.1|19780.7|19760.7|5
1681818300000|2023-04-18 11:45:00|19783.1|19763.1|19765.6|19745.6|19785.6|19765.6|19748.1|19728.1|5
1681818600000|2023-04-18 11:50:00|19765.5|19745.5|19790.6|19770.6|19793.2|19770.6|19758.1|19733.2|15
1681818900000|2023-04-18 11:55:00|19793.1|19773.1|19828.1|19788.1|19828.1|19793.1|19785.6|19765.6|11
1681819200000|2023-04-18 12:00:00|19830.6|19790.6|19870.5|19850.5|19903|19883|19820.5|19790.6|84
1681819500000|2023-04-18 12:05:00|19870.3|19850.3|19838.1|19818.1|19888.1|19868.1|19818.1|19798.1|49
1681819800000|2023-04-18 12:10:00|19840.6|19820.6|19853.1|19833.1|19870.6|19850.6|19825.6|19805.6|21
1681820100000|2023-04-18 12:15:00|19845.6|19825.6|19850.4|19830.4|19850.4|19830.4|19805.4|19785.4|65
1681820400000|2023-04-18 12:20:00|19845.4|19825.4|19835.4|19815.4|19862.7|19830.4|19825.4|19802.7|10
1681820700000|2023-04-18 12:25:00|19835.3|19815.3|19810.4|19790.4|19865.5|19845.5|19795.5|19775.5|19
1681821000000|2023-04-18 12:30:00|19815.4|19795.4|19852.9|19832.9|19905.4|19885.4|19812.9|19792.9|44
1681821300000|2023-04-18 12:35:00|19852.8|19832.8|19830.5|19810.5|19852.8|19832.8|19777.9|19757.9|50
1681821600000|2023-04-18 12:40:00|19828|19808|19800.5|19780.5|19832.9|19812.9|19800.5|19780.5|58
1681821900000|2023-04-18 12:45:00|19795.6|19775.6|19663|19643|19795.6|19775.6|19655.5|19635.5|206
1681822200000|2023-04-18 12:50:00|19662.8|19642.8|19640.5|19620.5|19670.5|19650.5|19640.5|19620.5|158
1681822500000|2023-04-18 12:55:00|19640.3|19620.3|19690.2|19670.2|19707.6|19685.3|19633|19613|22
1681822800000|2023-04-18 13:00:00|19685.3|19665.3|19700.4|19680.4|19707.8|19687.8|19655.3|19635.3|144
1681823100000|2023-04-18 13:05:00|19700.5|19680.5|19698|19678|19733|19713|19688|19668|223
1681823400000|2023-04-18 13:10:00|19700.5|19680.5|19723|19703|19755.7|19735.5|19700.5|19680.4|47
1681823700000|2023-04-18 13:15:00|19728|19708|19700.5|19680.5|19750.5|19730.5|19685.5|19665.5|72
1681824000000|2023-04-18 13:20:00|19698|19678|19657.9|19637.9|19698|19678|19657.9|19637.9|48
1681824300000|2023-04-18 13:25:00|19660.5|19640.5|19648|19628|19700.4|19680.4|19648|19625.4|19
1681824600000|2023-04-18 13:30:00|19647.9|19627.9|19700.4|19680.4|19702.9|19680.4|19645.5|19625.5|125
1681824900000|2023-04-18 13:35:00|19695.5|19675.5|19710.3|19690.3|19725.4|19705.4|19680.3|19660.3|32
1681825200000|2023-04-18 13:40:00|19710.2|19690.2|19737.9|19717.9|19752.9|19732.9|19680.3|19660.3|80
1681825500000|2023-04-18 13:45:00|19738|19718|19798|19778|19800.5|19780.5|19738|19718|44
1681825800000|2023-04-18 13:50:00|19797.9|19777.9|19805.5|19785.5|19843|19823|19795.4|19775.4|144
1681826100000|2023-04-18 13:55:00|19803|19783|19797.9|19777.9|19803|19783|19745.4|19725.4|94
1681826400000|2023-04-18 14:00:00|19798|19778|19760.4|19740.4|19802.9|19782.9|19757.9|19737.9|30
1681826700000|2023-04-18 14:05:00|19760.3|19740.3|19750.3|19730.3|19760.4|19740.4|19710.3|19690.3|214
1681827000000|2023-04-18 14:10:00|19750.2|19730.2|19723|19703|19752.8|19732.8|19712.9|19692.9|122
1681827300000|2023-04-18 14:15:00|19727.9|19707.9|19755.5|19735.5|19755.5|19735.5|19718|19698|117
1681827600000|2023-04-18 14:20:00|19755.6|19735.6|19802.8|19782.8|19805.5|19785.5|19755.6|19735.6|105
1681827900000|2023-04-18 14:25:00|19800.3|19780.3|19757.8|19737.8|19800.3|19780.3|19757.8|19737.8|31
1681828200000|2023-04-18 14:30:00|19757.9|19737.9|19795.4|19775.4|19810.5|19790.5|19740.5|19720.5|47
1681828500000|2023-04-18 14:35:00|19790.4|19770.4|19760.5|19740.5|19803|19783|19760.5|19738|96
1681828800000|2023-04-18 14:40:00|19763|19743|19810.6|19790.6|19813|19793|19763|19743|108
1681829100000|2023-04-18 14:45:00|19820.5|19780.5|19823.1|19803.1|19825.7|19805.7|19770.6|19750.6|7
1681829400000|2023-04-18 14:50:00|19823.2|19803.2|19855.6|19835.6|19855.6|19835.6|19823.1|19803.1|21
1681829700000|2023-04-18 14:55:00|19850.6|19830.6|19852.9|19832.9|19880.4|19860.4|19828|19808|101
1681830000000|2023-04-18 15:00:00|19853|19833|19880.6|19860.6|19888.1|19868.1|19850.5|19825.5|94
1681830300000|2023-04-18 15:05:00|19880.7|19860.7|19913.1|19893.1|19915.6|19895.6|19875.7|19855.7|17
1681830600000|2023-04-18 15:10:00|19918|19898|20020.7|20000.7|20025.7|20005.7|19918|19898|85
1681830900000|2023-04-18 15:15:00|20018.2|19998.2|20022.9|20002.9|20047.9|20025.6|20000.4|19980.4|308
1681831200000|2023-04-18 15:20:00|20025.4|20005.4|20043.1|20023.1|20065.6|20045.6|20010.5|19990.5|115
1681831500000|2023-04-18 15:25:00|20045.6|20025.6|20060.5|20040.5|20070.5|20050.5|20035.5|20015.5|250
1681831800000|2023-04-18 15:30:00|20060.4|20040.4|20035.4|20015.4|20060.4|20040.4|20002.9|19982.9|70
1681832100000|2023-04-18 15:35:00|20035.5|20015.5|20085.6|20065.6|20108.3|20088.3|20033|20013|227
1681832400000|2023-04-18 15:40:00|20085.7|20065.7|20155.6|20135.6|20160.6|20140.6|20075.5|20055.5|70
1681832700000|2023-04-18 15:45:00|20155.5|20135.5|20178.1|20158.1|20188.1|20168.1|20140.6|20120.6|13
1681833000000|2023-04-18 15:50:00|20173.1|20153.1|20230.6|20210.6|20250.7|20230.7|20170.3|20150.3|86
1681833300000|2023-04-18 15:55:00|20233.1|20213.1|20213|20193|20233.1|20213.1|20175.5|20155.5|196
1681833600000|2023-04-18 16:00:00|20212.9|20192.9|20257.8|20237.8|20260.3|20240.3|20210.5|20190.5|102
1681833900000|2023-04-18 16:05:00|20260.3|20240.3|20315.5|20295.5|20315.5|20295.5|20250.3|20230.3|181
1681834200000|2023-04-18 16:10:00|20317.9|20297.9|20385.5|20365.5|20393.1|20373.1|20317.9|20297.9|42
1681834500000|2023-04-18 16:15:00|20380.6|20360.6|20373.1|20353.1|20385.6|20365.6|20355.6|20330.6|22
1681834800000|2023-04-18 16:20:00|20380.5|20360.5|20344.8|20324.8|20383|20360.6|20282.5|20262.5|999
1681835100000|2023-04-18 16:25:00|20342.3|20322.3|20377.2|20357.2|20377.2|20357.2|20319.7|20299.7|214
1681835400000|2023-04-18 16:30:00|20379.7|20359.7|20412.2|20392.2|20412.2|20392.2|20377.2|20357.2|77
1681835700000|2023-04-18 16:35:00|20417.2|20397.2|20477.2|20457.2|20477.2|20457.2|20417.1|20387.2|199
1681836000000|2023-04-18 16:40:00|20484.7|20464.7|20489.7|20469.7|20494.7|20474.7|20449.7|20429.7|37
1681836300000|2023-04-18 16:45:00|20494.7|20474.7|20419.7|20399.7|20497.2|20477.2|20419.7|20399.7|226
1681836600000|2023-04-18 16:50:00|20417.2|20397.2|20404.9|20384.9|20419.8|20399.8|20394.8|20372.3|259
1681836900000|2023-04-18 16:55:00|20405|20385|20380|20360|20434.9|20414.9|20375|20355|150
1681837200000|2023-04-18 17:00:00|20375|20355|20345|20325|20375|20355|20322.4|20302.4|62
1681837500000|2023-04-18 17:05:00|20355|20315|20319.9|20299.9|20360|20332.5|20314.9|20284.8|19
1681837800000|2023-04-18 17:10:00|20319.8|20299.8|20277.4|20257.4|20319.9|20299.9|20277.4|20257.2|13
1681838100000|2023-04-18 17:15:00|20277.3|20257.3|20279.9|20259.9|20282.3|20259.9|20254.8|20232.3|91
1681838400000|2023-04-18 17:20:00|20277.5|20257.5|20247.4|20227.4|20282.4|20262.4|20247.4|20227.4|159
1681838700000|2023-04-18 17:25:00|20244.9|20224.9|20167.5|20147.5|20244.9|20224.9|20157.4|20137.4|79
1681892100000|2023-04-19 08:15:00|20147.7|20127.7|20150.1|20130.1|20187.7|20167.7|20142.7|20122.7|223
1681892400000|2023-04-19 08:20:00|20150.2|20130.2|20192.6|20172.6|20195.2|20175.2|20150.2|20130.2|101
1681892700000|2023-04-19 08:25:00|20175.1|20155.1|20127.6|20107.6|20182.6|20162.6|20125.1|20105.1|270
1681893000000|2023-04-19 08:30:00|20130.1|20110.1|20150.1|20130.1|20177.6|20157.6|20127.6|20107.6|67
1681893300000|2023-04-19 08:35:00|20147.6|20127.6|20102.5|20082.5|20147.6|20127.6|20082.6|20062.6|470
1681893600000|2023-04-19 08:40:00|20107.4|20087.4|20152.4|20132.4|20152.4|20132.4|20107.4|20087.4|31
1681893900000|2023-04-19 08:45:00|20154.9|20134.9|20202.3|20182.3|20224.9|20197.3|20154.9|20134.9|255
1681894200000|2023-04-19 08:50:00|20202.2|20182.2|20109.7|20089.7|20202.2|20182.2|20109.7|20089.7|68
1681894500000|2023-04-19 08:55:00|20104.8|20084.8|20127.2|20107.2|20127.2|20107.2|20104.7|20084.7|31
1681894800000|2023-04-19 09:00:00|20129.7|20109.7|20127.2|20107.2|20129.7|20109.7|20109.7|20089.7|28
1681895100000|2023-04-19 09:05:00|20124.7|20104.7|20134.7|20114.7|20137.2|20117.2|20122.2|20102.2|32
1681895400000|2023-04-19 09:10:00|20137.2|20117.2|20124.7|20104.7|20154.8|20134.8|20119.8|20094.8|95
1681895700000|2023-04-19 09:15:00|20122.2|20102.2|20127.2|20107.2|20127.2|20107.2|20119.7|20099.7|47
1681896000000|2023-04-19 09:20:00|20127.1|20107.1|20122.2|20102.2|20127.2|20107.2|20119.7|20099.7|27
1681896300000|2023-04-19 09:25:00|20117.2|20097.2|20117.2|20097.2|20152.2|20132.2|20117.2|20097.2|26
1681896600000|2023-04-19 09:30:00|20122.1|20102.1|19979.8|19959.8|20122.2|20102.2|19929.8|19909.8|355
1681896900000|2023-04-19 09:35:00|19984.8|19944.8|19972.2|19952.2|20019.8|19994.7|19962.2|19942.2|172
1681897200000|2023-04-19 09:40:00|19957.1|19937.1|19919.6|19879.6|19967.1|19947.1|19902.1|19879.6|163
1681897500000|2023-04-19 09:45:00|19914.5|19894.5|20002.1|19982.1|20009.6|19984.6|19914.5|19894.5|147
1681897800000|2023-04-19 09:50:00|20002|19982|19964.5|19944.5|20009.6|19982|19964.5|19944.5|48
1681898100000|2023-04-19 09:55:00|19964.6|19944.6|19924.5|19884.5|19997|19977|19921.9|19884.5|89
1681898400000|2023-04-19 10:00:00|19904.5|19884.4|19967|19947|19967|19947|19904.5|19884.4|159
1681898700000|2023-04-19 10:05:00|19974.4|19954.4|20007|19987|20007|19987|19974.4|19954.4|50
1681899000000|2023-04-19 10:10:00|20002|19982|19999.5|19979.5|20012.1|19992.1|19984.5|19964.5|44
1681899300000|2023-04-19 10:15:00|20002|19982|20002|19982|20012|19992|19972.1|19952|130
1681899600000|2023-04-19 10:20:00|19994.5|19974.5|19944.5|19924.5|19994.5|19974.5|19944.5|19919.5|67
1681899900000|2023-04-19 10:25:00|19947|19927|20004.5|19984.5|20004.5|19984.5|19947|19927|65
1681900200000|2023-04-19 10:30:00|20007|19987|20029.5|20009.5|20029.5|20009.5|20007|19987|102
1681900500000|2023-04-19 10:35:00|20032|20012|20104.6|20084.6|20112.2|20089.6|20032|20012|217
1681900800000|2023-04-19 10:40:00|20119.6|20099.6|20117.1|20097.1|20119.6|20099.6|20082.1|20062.1|126
1681901100000|2023-04-19 10:45:00|20114.6|20094.6|20087.1|20067.1|20114.6|20094.6|20079.7|20054.6|41
1681901400000|2023-04-19 10:50:00|20089.6|20069.6|20099.7|20079.7|20117.1|20097.1|20089.6|20069.6|131
1681901700000|2023-04-19 10:55:00|20097.2|20077.2|20089.7|20049.7|20097.2|20077.2|20067.2|20047.2|38
1681902000000|2023-04-19 11:00:00|20082.2|20062.2|20079.7|20059.7|20084.7|20062.2|20049.7|20029.7|27
1681902300000|2023-04-19 11:05:00|20082.2|20062.2|20084.7|20064.7|20084.7|20064.7|20047.2|20027.2|39
1681902600000|2023-04-19 11:10:00|20084.6|20064.6|20064.6|20044.6|20084.6|20064.6|20062.1|20029.6|20
1681902900000|2023-04-19 11:15:00|20062.1|20042.1|20027.1|20007.1|20124.6|20092.1|20027.1|20007.1|246
1681903200000|2023-04-19 11:20:00|20029.6|20009.6|20072.1|20052.1|20079.6|20059.6|20029.6|20009.6|50
1681903500000|2023-04-19 11:25:00|20077.1|20057.1|20077.1|20057.1|20079.6|20057.1|20049.6|20029.6|31
1681903800000|2023-04-19 11:30:00|20074.6|20054.6|20074.6|20054.6|20079.6|20059.6|20062.1|20039.5|33
1681904100000|2023-04-19 11:35:00|20069.6|20049.6|20119.5|20099.5|20134.5|20104.6|20067.1|20047.1|112
1681904400000|2023-04-19 11:40:00|20124.5|20104.5|20134.4|20114.4|20139.5|20119.5|20124.4|20104.4|194
1681904700000|2023-04-19 11:45:00|20139.4|20119.4|20147|20127|20161.9|20141.9|20139.4|20119.4|136
1681905000000|2023-04-19 11:50:00|20144.5|20124.5|20131.9|20111.9|20146.9|20126.9|20131.9|20111.9|221
1681905300000|2023-04-19 11:55:00|20129.5|20109.5|20136.9|20116.9|20136.9|20116.9|20111.9|20091.9|134
1681905600000|2023-04-19 12:00:00|20137|20117|19954.3|19934.3|20139.4|20119.4|19919.4|19899.4|446
1681905900000|2023-04-19 12:05:00|19951.8|19931.8|20044.3|20024.3|20044.4|20024.3|19949.3|19929.3|295
1681906200000|2023-04-19 12:10:00|20046.8|20026.8|19981.8|19961.8|20056.8|20036.8|19981.8|19961.8|176
1681906500000|2023-04-19 12:15:00|19979.3|19959.3|19991.8|19971.8|19994.3|19971.8|19959.3|19939.3|238
1681906800000|2023-04-19 12:20:00|19991.7|19971.7|19964.2|19944.2|19991.8|19971.8|19946.8|19926.8|163
1681907100000|2023-04-19 12:25:00|19961.7|19941.7|19946.8|19926.8|19981.7|19961.7|19896.7|19876.7|205
1681907400000|2023-04-19 12:30:00|19944.3|19924.3|19959.4|19939.4|20001.9|19981.9|19941.8|19921.8|200
1681907700000|2023-04-19 12:35:00|19956.9|19936.9|19916.8|19896.8|19956.9|19936.9|19899.3|19879.3|243
1681908000000|2023-04-19 12:40:00|19914.3|19894.3|19856.7|19836.7|19961.8|19941.8|19829.2|19809.2|431
1681908300000|2023-04-19 12:45:00|19854.2|19834.2|19846.7|19826.7|19901.8|19881.8|19836.7|19816.7|276
1681908600000|2023-04-19 12:50:00|19846.8|19826.8|19891.8|19871.8|19891.8|19871.8|19824.3|19804.3|197
1681908900000|2023-04-19 12:55:00|19894.3|19874.3|19871.9|19851.9|19901.8|19881.8|19819.4|19799.4|236
1681909200000|2023-04-19 13:00:00|19869.4|19849.4|19904.4|19864.4|19904.4|19884.4|19859.4|19839.4|248
1681909500000|2023-04-19 13:05:00|19891.9|19871.9|19919.4|19899.4|19949.5|19921.9|19889.4|19869.4|296
1681909800000|2023-04-19 13:10:00|19919.3|19899.3|19874.3|19854.3|19931.9|19911.9|19871.8|19851.8|162
1681910100000|2023-04-19 13:15:00|19871.8|19851.8|19869.3|19849.3|19884.3|19864.3|19859.3|19839.3|78
1681910400000|2023-04-19 13:20:00|19866.8|19846.8|19881.8|19861.8|19899.3|19879.3|19861.8|19841.8|130
1681910700000|2023-04-19 13:25:00|19879.3|19859.3|19851.8|19831.8|19879.3|19859.3|19824.2|19804.2|122
1681911000000|2023-04-19 13:30:00|19854.2|19834.2|19891.8|19871.8|19899.3|19879.3|19851.8|19831.8|153
1681911300000|2023-04-19 13:35:00|19886.8|19866.8|19811.8|19791.8|19914.3|19894.3|19801.8|19781.8|362
1681911600000|2023-04-19 13:40:00|19806.8|19786.8|19884.3|19864.3|19899.3|19879.3|19801.7|19781.7|226
1681911900000|2023-04-19 13:45:00|19879.3|19859.3|19906.9|19886.9|19916.8|19896.8|19866.8|19846.8|255
1681912200000|2023-04-19 13:50:00|19904.4|19884.4|19916.9|19896.9|19929.5|19909.5|19899.4|19879.4|328
1681912500000|2023-04-19 13:55:00|19914.5|19894.5|19854.4|19834.4|19914.5|19894.5|19854.4|19834.4|166
1681912800000|2023-04-19 14:00:00|19856.9|19836.9|19914.2|19894.2|19914.2|19894.2|19834.4|19814.4|276
1681913100000|2023-04-19 14:05:00|19911.8|19891.8|19949.3|19929.3|19949.3|19929.3|19911.7|19891.7|220
1681913400000|2023-04-19 14:10:00|19956.8|19936.8|19941.8|19921.8|19974.3|19954.3|19929.2|19909.2|366
1681913700000|2023-04-19 14:15:00|19941.9|19921.9|19971.8|19951.8|19971.8|19951.8|19926.8|19906.8|281
1681914000000|2023-04-19 14:20:00|19969.3|19949.3|20001.8|19981.8|20001.8|19981.8|19959.3|19939.3|213
1681914300000|2023-04-19 14:25:00|19996.8|19976.8|19991.8|19971.8|20044.2|20024.2|19989.3|19969.3|396
1681914600000|2023-04-19 14:30:00|19994.3|19974.3|20026.8|20006.8|20061.8|20041.8|19994.3|19974.3|231
1681914900000|2023-04-19 14:35:00|20029.2|20009.2|20059.2|20039.2|20081.8|20061.8|20024.2|20004.2|182
1681915200000|2023-04-19 14:40:00|20056.7|20036.7|20121.6|20101.6|20129.2|20104.1|20046.7|20026.7|227
1681915500000|2023-04-19 14:45:00|20116.6|20096.6|20151.7|20131.7|20174.2|20154.2|20106.6|20086.6|344
1681915800000|2023-04-19 14:50:00|20149.2|20129.2|20241.8|20221.8|20241.8|20221.8|20149.2|20129.2|625
1681916100000|2023-04-19 14:55:00|20246.8|20226.8|20294.2|20274.2|20294.2|20274.2|20226.7|20206.7|384
1681916400000|2023-04-19 15:00:00|20294.3|20274.3|20226.8|20206.8|20309.2|20289.2|20216.8|20196.8|356
1681916700000|2023-04-19 15:05:00|20224.3|20204.3|20301.8|20281.8|20319.3|20299.3|20224.3|20204.3|422
1681917000000|2023-04-19 15:10:00|20299.3|20279.3|20366.7|20346.7|20429.3|20409.3|20299.3|20279.3|528
1681917300000|2023-04-19 15:15:00|20364.2|20344.2|20296.7|20276.7|20364.2|20344.2|20281.7|20261.7|249
1681917600000|2023-04-19 15:20:00|20301.6|20281.6|20339.1|20319.1|20346.7|20326.7|20301.6|20281.6|116
1681917900000|2023-04-19 15:25:00|20339.2|20319.2|20329|20309|20344.1|20324.1|20301.6|20281.6|159
1681918200000|2023-04-19 15:30:00|20326.5|20306.5|20359|20339|20361.5|20341.5|20326.5|20306.5|103
1681918500000|2023-04-19 15:35:00|20361.5|20341.5|20379|20359|20379|20359|20329|20309|165
1681918800000|2023-04-19 15:40:00|20376.5|20356.5|20394|20374|20404|20384|20366.5|20346.5|217
1681919100000|2023-04-19 15:45:00|20391.5|20371.5|20381.5|20361.5|20406.5|20386.5|20359|20339|168
1681919400000|2023-04-19 15:50:00|20379|20359|20344|20324|20381.5|20361.5|20339|20319|178
1681919700000|2023-04-19 15:55:00|20341.5|20321.5|20291.5|20271.5|20341.5|20321.5|20269|20249|288
1681920000000|2023-04-19 16:00:00|20291.4|20271.4|20231.4|20211.4|20301.5|20281.4|20228.9|20208.9|412
1681920300000|2023-04-19 16:05:00|20233.9|20213.9|20216.3|20196.3|20251.5|20231.5|20211.3|20191.3|304
1681920600000|2023-04-19 16:10:00|20206.3|20186.3|20171.2|20151.2|20236.3|20216.3|20168.7|20148.7|169
1681920900000|2023-04-19 16:15:00|20166.2|20146.2|20103.7|20083.7|20166.2|20146.2|20096.3|20076.3|239
1681921200000|2023-04-19 16:20:00|20098.8|20078.8|20013.6|19993.6|20123.8|20103.8|19991.1|19971.1|1116
1681921500000|2023-04-19 16:25:00|20016.1|19996.1|19990.8|19970.8|20018.6|19998.6|19943.1|19923.1|756
1681921800000|2023-04-19 16:30:00|19995.8|19975.8|20045.8|20025.8|20048.3|20028.3|19970.7|19950.7|259
1681922100000|2023-04-19 16:35:00|20048.3|20028.3|20095.9|20075.9|20095.9|20075.9|20048.3|20028.3|100
1681922400000|2023-04-19 16:40:00|20090.9|20070.9|20076|20056|20093.5|20073.5|20063.5|20043.5|88
1681922700000|2023-04-19 16:45:00|20078.5|20058.5|20125.8|20105.8|20133.3|20113.3|20078.5|20058.5|172
1681923000000|2023-04-19 16:50:00|20123.3|20103.3|20080.7|20060.7|20123.3|20103.3|20073.2|20053.2|84
1681923300000|2023-04-19 16:55:00|20088.2|20068.2|20110.8|20090.8|20133.2|20113.2|20085.7|20065.7|68
1681923600000|2023-04-19 17:00:00|20115.7|20095.7|20068.2|20048.2|20138.2|20118.2|20068.2|20048.2|71
1681923900000|2023-04-19 17:05:00|20063.2|20043.2|19985.2|19965.2|20063.2|20043.2|19980.4|19960.4|631
1681924200000|2023-04-19 17:10:00|19987.7|19967.7|19967.7|19947.7|19992.6|19972.6|19965.2|19945.2|224
1681924500000|2023-04-19 17:15:00|19967.8|19947.8|19947.9|19927.9|19967.8|19947.8|19942.6|19922.6|156
1681924800000|2023-04-19 17:20:00|19945.3|19925.3|19965.2|19945.2|19992.9|19972.9|19920.5|19898|180
1681925100000|2023-04-19 17:25:00|19965.1|19945.1|19930.5|19910.5|19975.3|19955.3|19923.2|19903.2|374
1681978500000|2023-04-20 08:15:00|19743.2|19723.2|19650.7|19630.7|19743.2|19723.2|19608.2|19555.9|465
1681978800000|2023-04-20 08:20:00|19648.2|19628.2|19725.7|19705.7|19775.7|19755.7|19645.7|19625.7|192
1681979100000|2023-04-20 08:25:00|19728.2|19708.2|19760.7|19740.7|19763.2|19743.2|19725.7|19705.7|77
1681979400000|2023-04-20 08:30:00|19770.6|19750.6|19748.2|19728.2|19780.7|19760.7|19738.2|19715.7|62
1681979700000|2023-04-20 08:35:00|19755.7|19735.7|19773.1|19753.1|19788.1|19768.1|19755.7|19735.7|41
1681980000000|2023-04-20 08:40:00|19770.6|19750.6|19735.6|19715.6|19770.6|19750.6|19730.6|19710.6|63
1681980300000|2023-04-20 08:45:00|19730.6|19710.6|19753.1|19733.1|19765.6|19745.6|19730.6|19710.6|36
1681980600000|2023-04-20 08:50:00|19745.6|19725.6|19773|19753|19773|19753|19740.6|19720.6|23
1681980900000|2023-04-20 08:55:00|19770.5|19750.5|19693|19673|19770.5|19750.5|19693|19673|52
1681981200000|2023-04-20 09:00:00|19690.6|19670.6|19738|19698|19738|19700.5|19690.5|19670.5|37
1681981500000|2023-04-20 09:05:00|19728|19708|19735.5|19715.5|19745.5|19715.5|19723|19703|27
1681981800000|2023-04-20 09:10:00|19730.5|19710.5|19725.5|19705.5|19730.5|19710.5|19725.5|19705.5|9
1681982100000|2023-04-20 09:15:00|19728|19708|19718|19698|19730.5|19710.5|19713|19693|31
1681982400000|2023-04-20 09:20:00|19720.5|19700.5|19645.5|19625.5|19720.5|19700.5|19633|19613|93
1681982700000|2023-04-20 09:25:00|19648|19628|19622.9|19602.9|19668|19648|19608|19588|123
1681983000000|2023-04-20 09:30:00|19627.9|19607.9|19627.9|19607.9|19632.9|19612.9|19603|19583|69
1681983300000|2023-04-20 09:35:00|19628|19608|19610.4|19590.4|19645.4|19625.4|19610.4|19590.4|164
1681983600000|2023-04-20 09:40:00|19610.5|19590.5|19620.5|19600.5|19660.4|19637.9|19608|19588|86
1681983900000|2023-04-20 09:45:00|19620.4|19600.4|19617.9|19597.9|19620.4|19600.4|19612.9|19592.9|18
1681984200000|2023-04-20 09:50:00|19620.4|19600.4|19617.9|19597.9|19620.4|19600.4|19610.4|19590.4|35
1681984500000|2023-04-20 09:55:00|19622.9|19602.9|19615.4|19595.4|19627.9|19607.9|19615.4|19595.4|25
1681984800000|2023-04-20 10:00:00|19625.3|19605.3|19645.4|19625.4|19682.9|19662.9|19625.3|19605.3|164
1681985100000|2023-04-20 10:05:00|19647.9|19627.9|19630.4|19610.4|19647.9|19627.9|19630.4|19610.4|35
1681985400000|2023-04-20 10:10:00|19627.9|19607.9|19647.9|19627.9|19650.4|19630.4|19627.9|19607.9|21
1681985700000|2023-04-20 10:15:00|19650.4|19630.4|19657.9|19637.9|19657.9|19637.9|19647.9|19627.9|18
1681986000000|2023-04-20 10:20:00|19660.4|19640.4|19667.8|19647.8|19685.3|19665.3|19660.4|19640.4|49
1681986300000|2023-04-20 10:25:00|19662.8|19642.8|19682.8|19662.8|19687.8|19667.8|19637.8|19617.8|46
1681986600000|2023-04-20 10:30:00|19687.8|19667.8|19665.3|19645.3|19687.8|19667.8|19665.3|19645.3|19
1681986900000|2023-04-20 10:35:00|19662.8|19642.8|19687.7|19667.7|19695.3|19675.3|19655.3|19635.3|21
1681987200000|2023-04-20 10:40:00|19690.2|19670.2|19680.2|19660.2|19692.7|19672.7|19665.2|19645.2|44
1681987500000|2023-04-20 10:45:00|19675.3|19655.3|19697.7|19677.7|19710.2|19690.2|19675.2|19655.2|60
1681987800000|2023-04-20 10:50:00|19700.2|19680.2|19712.7|19692.7|19712.7|19692.7|19700.2|19680.2|17
1681988100000|2023-04-20 10:55:00|19715.2|19695.2|19697.7|19677.7|19715.2|19695.2|19697.7|19677.7|46
1681988400000|2023-04-20 11:00:00|19692.7|19672.7|19700.2|19680.2|19717.7|19697.7|19692.7|19672.7|23
1681988700000|2023-04-20 11:05:00|19705.1|19685.1|19705.2|19685.2|19705.2|19685.2|19677.7|19657.7|32
1681989000000|2023-04-20 11:10:00|19707.6|19687.6|19677.6|19657.6|19707.7|19687.7|19677.6|19657.6|26
1681989300000|2023-04-20 11:15:00|19672.7|19652.7|19685.1|19665.1|19687.6|19667.6|19672.7|19652.7|5
1681989600000|2023-04-20 11:20:00|19687.6|19667.6|19712.5|19692.5|19712.5|19692.5|19687.6|19667.6|18
1681989900000|2023-04-20 11:25:00|19707.6|19687.6|19715|19695|19715|19695|19702.6|19682.6|20
1681990200000|2023-04-20 11:30:00|19712.5|19692.5|19687.6|19667.6|19712.5|19692.5|19665.1|19645.1|49
1681990500000|2023-04-20 11:35:00|19685.1|19665.1|19700|19680|19702.5|19682.5|19672.5|19652.5|89
1681990800000|2023-04-20 11:40:00|19697.5|19677.5|19662.5|19642.5|19697.5|19677.5|19645|19625|70
1681991100000|2023-04-20 11:45:00|19660|19640|19642.4|19622.4|19687.5|19667.5|19639.9|19619.9|117
1681991400000|2023-04-20 11:50:00|19640|19620|19585|19565|19644.9|19624.9|19577.5|19557.5|108
1681991700000|2023-04-20 11:55:00|19590|19570|19597.5|19577.5|19607.6|19585|19570|19550|121
1681992000000|2023-04-20 12:00:00|19602.5|19582.5|19487.5|19467.5|19610|19590|19482.5|19462.5|447
1681992300000|2023-04-20 12:05:00|19490|19470|19572.5|19552.5|19577.5|19557.5|19490|19470|260
1681992600000|2023-04-20 12:10:00|19567.5|19547.5|19537.5|19517.5|19575|19555|19537.5|19517.5|78
1681992900000|2023-04-20 12:15:00|19535|19515|19560|19540|19572.5|19552.5|19527.5|19507.5|98
1681993200000|2023-04-20 12:20:00|19557.5|19537.5|19615|19595|19615|19595|19557.5|19537.5|205
1681993500000|2023-04-20 12:25:00|19610|19590|19589.9|19569.9|19612.4|19592.4|19577.5|19557.5|148
1681993800000|2023-04-20 12:30:00|19579.9|19559.9|19637.4|19617.4|19649.9|19629.9|19564.9|19544.9|182
1681994100000|2023-04-20 12:35:00|19632.4|19612.4|19637.4|19617.4|19637.4|19617.4|19587.4|19567.4|143
1681994400000|2023-04-20 12:40:00|19642.4|19622.4|19574.8|19554.8|19659.9|19639.9|19574.8|19554.8|145
1681994700000|2023-04-20 12:45:00|19569.8|19549.8|19519.8|19499.8|19569.8|19549.8|19517.3|19497.3|105
1681995000000|2023-04-20 12:50:00|19524.8|19504.8|19519.8|19499.8|19549.8|19529.8|19519.8|19499.8|77
1681995300000|2023-04-20 12:55:00|19514.8|19494.8|19474.8|19454.8|19514.8|19494.8|19474.8|19454.8|223
1681995600000|2023-04-20 13:00:00|19472.3|19452.3|19507.2|19487.2|19509.7|19489.7|19417.3|19397.3|382
1681995900000|2023-04-20 13:05:00|19509.7|19489.7|19527.3|19507.3|19527.3|19507.3|19492.3|19472.3|73
1681996200000|2023-04-20 13:10:00|19529.7|19509.7|19497.3|19477.3|19534.8|19514.8|19494.7|19474.7|47
1681996500000|2023-04-20 13:15:00|19494.8|19474.8|19487.2|19467.2|19494.8|19474.8|19449.7|19429.7|132
1681996800000|2023-04-20 13:20:00|19489.7|19469.7|19492.2|19472.2|19522.2|19502.2|19489.7|19469.7|83
1681997100000|2023-04-20 13:25:00|19487.3|19467.3|19482.3|19462.3|19487.3|19467.3|19474.7|19454.7|67
1681997400000|2023-04-20 13:30:00|19487.3|19467.3|19529.7|19509.7|19529.8|19509.8|19469.8|19449.8|143
1681997700000|2023-04-20 13:35:00|19532.2|19512.2|19497.2|19477.2|19552.2|19532.2|19497.2|19477.2|144
1681998000000|2023-04-20 13:40:00|19494.7|19474.7|19474.7|19454.7|19494.7|19474.7|19459.7|19439.7|124
1681998300000|2023-04-20 13:45:00|19472.2|19452.2|19514.7|19494.7|19524.7|19504.7|19452.3|19432.3|209
1681998600000|2023-04-20 13:50:00|19517.2|19497.2|19509.7|19489.7|19537.2|19517.2|19507.2|19487.2|137
1681998900000|2023-04-20 13:55:00|19507.2|19487.2|19507.2|19487.2|19537.2|19517.2|19482.2|19462.2|194
1681999200000|2023-04-20 14:00:00|19504.7|19484.7|19452.3|19432.3|19514.7|19494.7|19452.3|19432.3|147
1681999500000|2023-04-20 14:05:00|19449.8|19429.8|19449.8|19429.8|19454.8|19434.8|19414.8|19394.8|215
1681999800000|2023-04-20 14:10:00|19447.3|19427.3|19462.3|19442.3|19467.3|19447.3|19437.3|19417.3|400
1682000100000|2023-04-20 14:15:00|19467.3|19447.3|19477.2|19457.2|19512.2|19492.2|19467.3|19447.3|157
1682000400000|2023-04-20 14:20:00|19479.7|19459.7|19472.2|19452.2|19484.7|19464.7|19464.7|19444.7|62
1682000700000|2023-04-20 14:25:00|19469.7|19449.7|19472.3|19452.3|19507.2|19487.2|19464.7|19444.7|90
1682001000000|2023-04-20 14:30:00|19464.8|19444.8|19437.2|19417.2|19487.2|19467.2|19427.2|19407.2|125
1682001300000|2023-04-20 14:35:00|19439.7|19419.7|19414.7|19394.7|19459.7|19439.7|19379.7|19359.7|153
1682001600000|2023-04-20 14:40:00|19417.2|19397.2|19477.2|19457.2|19482.2|19462.2|19417.2|19397.2|97
1682001900000|2023-04-20 14:45:00|19479.6|19459.6|19454.7|19434.7|19499.7|19479.7|19454.7|19434.7|214
1682002200000|2023-04-20 14:50:00|19457.1|19437.1|19467.2|19447.2|19477.1|19457.1|19442.2|19422.2|83
1682002500000|2023-04-20 14:55:00|19464.7|19444.7|19494.6|19474.6|19497.1|19477.1|19462.2|19442.2|126
1682002800000|2023-04-20 15:00:00|19497.1|19477.1|19417.2|19397.2|19507.2|19487.2|19414.6|19394.6|145
1682003100000|2023-04-20 15:05:00|19419.6|19399.6|19454.6|19434.6|19454.6|19434.6|19417.1|19397.1|157
1682003400000|2023-04-20 15:10:00|19457.1|19437.1|19514.6|19494.6|19522|19502|19457.1|19437.1|122
1682003700000|2023-04-20 15:15:00|19512.1|19492.1|19512|19492|19527|19507|19492.1|19472.1|101
1682004000000|2023-04-20 15:20:00|19514.5|19494.5|19499.6|19479.6|19517.1|19497.1|19492.1|19472.1|105
1682004300000|2023-04-20 15:25:00|19507|19487|19529.5|19509.5|19534.5|19514.5|19504.6|19484.6|149
1682004600000|2023-04-20 15:30:00|19527|19507|19487|19467|19527|19507|19484.6|19464.6|144
1682004900000|2023-04-20 15:35:00|19482.1|19462.1|19487|19467|19514.5|19494.5|19482|19462|108
1682005200000|2023-04-20 15:40:00|19489.5|19469.5|19497|19477|19499.4|19479.4|19472|19452|80
1682005500000|2023-04-20 15:45:00|19494.5|19474.5|19467|19447|19497|19477|19467|19447|78
1682005800000|2023-04-20 15:50:00|19464.5|19444.5|19487|19467|19489.5|19469.5|19454.5|19434.5|100
1682006100000|2023-04-20 15:55:00|19489.5|19469.5|19454.5|19434.5|19502|19482|19452.1|19432.1|186
1682006400000|2023-04-20 16:00:00|19456.9|19436.9|19464.4|19444.4|19471.9|19451.9|19441.9|19421.9|195
1682006700000|2023-04-20 16:05:00|19466.9|19446.9|19494.4|19474.4|19494.4|19474.4|19464.4|19444.4|88
1682007000000|2023-04-20 16:10:00|19489.4|19469.4|19482|19462|19489.4|19469.4|19457|19437|221
1682007300000|2023-04-20 16:15:00|19479.5|19459.5|19452|19432|19489.5|19469.5|19449.5|19429.5|146
1682007600000|2023-04-20 16:20:00|19449.4|19429.4|19389.4|19369.4|19451.9|19431.9|19364.4|19344.4|1819
1682007900000|2023-04-20 16:25:00|19386.9|19366.9|19394.4|19374.4|19411.9|19391.9|19374.4|19354.4|319
1682008200000|2023-04-20 16:30:00|19396.9|19376.9|19406.8|19386.8|19409.3|19389.3|19394.4|19374.4|112
1682008500000|2023-04-20 16:35:00|19404.3|19384.3|19394.3|19374.3|19404.3|19384.3|19374.3|19354.3|213
1682008800000|2023-04-20 16:40:00|19396.8|19376.8|19399.3|19379.3|19401.8|19381.8|19389.3|19369.3|68
1682009100000|2023-04-20 16:45:00|19401.8|19381.8|19429.2|19409.2|19434.2|19414.2|19401.8|19381.8|86
1682009400000|2023-04-20 16:50:00|19426.7|19406.7|19444.2|19424.2|19464.2|19444.2|19424.2|19404.2|124
1682009700000|2023-04-20 16:55:00|19446.7|19426.7|19446.7|19426.7|19454.2|19434.2|19444.2|19424.2|61
1682010000000|2023-04-20 17:00:00|19449.2|19429.2|19469.2|19449.2|19469.2|19449.2|19429.2|19409.2|170
1682010300000|2023-04-20 17:05:00|19466.7|19446.7|19421.8|19401.8|19466.7|19446.7|19421.8|19401.8|62
1682010600000|2023-04-20 17:10:00|19426.7|19406.7|19414.2|19394.2|19431.7|19411.7|19414.2|19394.2|40
1682010900000|2023-04-20 17:15:00|19409.2|19389.2|19401.7|19381.7|19409.2|19389.2|19389.2|19369.2|101
1682011200000|2023-04-20 17:20:00|19396.7|19376.7|19399.2|19379.2|19409.2|19389.2|19386.7|19366.7|98
1682011500000|2023-04-20 17:25:00|19396.7|19376.7|19426.7|19406.7|19434.1|19414.1|19394.2|19374.2|165
1682064900000|2023-04-21 08:15:00|19376.6|19316.6|19364.1|19344.1|19386.7|19359.1|19334.2|19311.4|156
1682065200000|2023-04-21 08:20:00|19361.6|19341.6|19351.6|19331.6|19364.1|19344.1|19341.6|19321.6|74
1682065500000|2023-04-21 08:25:00|19351.7|19331.7|19389.1|19369.1|19401.6|19381.6|19351.7|19331.6|86
1682065800000|2023-04-21 08:30:00|19391.5|19371.5|19366.5|19346.5|19394.1|19374.1|19366.5|19346.5|23
1682066100000|2023-04-21 08:35:00|19364|19344|19376.5|19356.5|19376.5|19356.5|19351.6|19331.6|31
1682066400000|2023-04-21 08:40:00|19371.6|19351.6|19388.9|19368.9|19416.3|19393.7|19371.5|19351.5|132
1682066700000|2023-04-21 08:45:00|19391.4|19371.4|19396.4|19376.4|19416.5|19396.4|19391.4|19371.4|28
1682067000000|2023-04-21 08:50:00|19394|19374|19426.3|19406.3|19441.3|19408.9|19393.9|19373.9|16
1682067300000|2023-04-21 08:55:00|19428.7|19408.7|19426.3|19406.3|19441.3|19421.3|19423.8|19403.8|26
1682067600000|2023-04-21 09:00:00|19431.3|19411.3|19433.9|19413.9|19443.8|19423.8|19431.3|19411.3|29
1682067900000|2023-04-21 09:05:00|19431.4|19411.4|19431.2|19411.2|19438.8|19418.8|19423.8|19403.8|20
1682068200000|2023-04-21 09:10:00|19428.8|19408.8|19446.2|19426.2|19446.2|19426.2|19428.7|19408.7|62
1682068500000|2023-04-21 09:15:00|19446.3|19426.3|19458.7|19438.7|19461.2|19441.2|19446.3|19426.3|12
1682068800000|2023-04-21 09:20:00|19461.2|19441.2|19461.2|19441.2|19461.2|19441.2|19461.2|19441.2|7
1682069100000|2023-04-21 09:25:00|19463.7|19443.7|19466.1|19446.1|19476.2|19456.2|19463.7|19443.7|45
1682069400000|2023-04-21 09:30:00|19463.7|19443.7|19458.6|19438.6|19463.7|19443.7|19446.1|19426.1|11
1682069700000|2023-04-21 09:35:00|19463.6|19443.6|19458.7|19438.7|19463.6|19443.6|19433.6|19413.6|18
1682070000000|2023-04-21 09:40:00|19456.2|19436.2|19453.6|19433.6|19458.6|19438.6|19448.6|19428.6|17
1682070300000|2023-04-21 09:45:00|19453.5|19433.5|19446.1|19426.1|19453.6|19433.6|19446|19426|12
1682070600000|2023-04-21 09:50:00|19443.6|19423.6|19403.6|19383.6|19443.6|19423.6|19403.6|19383.6|25
1682070900000|2023-04-21 09:55:00|19403.5|19383.5|19388.5|19368.5|19411|19391|19388.5|19368.5|10
1682071200000|2023-04-21 10:00:00|19388.6|19368.6|19403.6|19383.6|19403.6|19383.6|19388.5|19368.5|11
1682071500000|2023-04-21 10:05:00|19411|19391|19403.5|19383.5|19411|19391|19403.5|19383.5|10
1682071800000|2023-04-21 10:10:00|19405.9|19385.9|19435.9|19415.9|19435.9|19415.9|19405.9|19385.9|16
1682072100000|2023-04-21 10:15:00|19440.9|19420.9|19435.9|19415.9|19448.4|19428.4|19435.9|19415.9|6
1682072400000|2023-04-21 10:20:00|19430.9|19410.9|19406|19386|19433.4|19413.4|19406|19386|21
1682072700000|2023-04-21 10:25:00|19403.5|19383.5|19388.6|19368.6|19403.5|19383.5|19383.6|19363.6|16
1682073000000|2023-04-21 10:30:00|19391|19371|19433.4|19413.4|19435.9|19415.9|19390.9|19370.9|16
1682073300000|2023-04-21 10:35:00|19425.9|19405.9|19435.9|19395.9|19435.9|19405.9|19408.4|19388.4|20
1682073600000|2023-04-21 10:40:00|19418.6|19398.6|19410.9|19390.9|19418.6|19398.6|19395.9|19375.9|13
1682073900000|2023-04-21 10:45:00|19408.4|19388.4|19365.9|19345.9|19408.4|19388.4|19363.3|19340.9|79
1682074200000|2023-04-21 10:50:00|19365.8|19345.8|19363.3|19343.3|19375.8|19355.8|19358.3|19338.3|14
1682074500000|2023-04-21 10:55:00|19365.7|19345.7|19370.7|19350.7|19373.3|19353.3|19363.3|19343.3|8
1682074800000|2023-04-21 11:00:00|19368.3|19348.3|19358.3|19338.3|19370.8|19350.8|19358.3|19338.3|28
1682075100000|2023-04-21 11:05:00|19363.2|19343.2|19363.3|19343.3|19370.8|19350.8|19353.3|19333.3|14
1682075400000|2023-04-21 11:10:00|19365.7|19345.7|19350.7|19330.7|19365.8|19345.8|19343.3|19323.3|13
1682075700000|2023-04-21 11:15:00|19353.2|19333.2|19385.7|19365.7|19385.7|19365.7|19353.2|19330.7|27
1682076000000|2023-04-21 11:20:00|19388.2|19368.2|19348.3|19328.3|19393.2|19373.2|19343.3|19323.3|18
1682076300000|2023-04-21 11:25:00|19350.8|19330.8|19348.3|19328.3|19355.8|19335.8|19343.3|19323.3|29
1682076600000|2023-04-21 11:30:00|19345.8|19325.8|19365.8|19345.8|19368.3|19348.3|19333.4|19313.4|28
1682076900000|2023-04-21 11:35:00|19348.6|19328.6|19360.8|19340.8|19360.8|19340.8|19318.3|19298.3|74
1682077200000|2023-04-21 11:40:00|19360.9|19340.9|19300.8|19280.8|19365.7|19345.7|19300.8|19280.8|60
1682077500000|2023-04-21 11:45:00|19298.3|19278.3|19243.4|19223.4|19300.8|19280.8|19233.3|19213.3|62
1682077800000|2023-04-21 11:50:00|19243.3|19223.3|19235.7|19215.7|19255.9|19233.3|19205.9|19180.9|67
1682078100000|2023-04-21 11:55:00|19238.2|19218.2|19275.7|19255.7|19295.9|19265.8|19238.2|19218.2|39
1682078400000|2023-04-21 12:00:00|19273.2|19253.2|19370.6|19350.6|19370.6|19350.6|19268.2|19248.2|167
1682078700000|2023-04-21 12:05:00|19375.5|19355.5|19382.9|19362.9|19397.9|19377.9|19338.1|19318.1|163
1682079000000|2023-04-21 12:10:00|19385.4|19365.4|19358.1|19338.1|19397.9|19377.9|19358.1|19338.1|101
1682079300000|2023-04-21 12:15:00|19363.1|19343.1|19422.9|19402.9|19427.9|19407.9|19363.1|19343.1|85
1682079600000|2023-04-21 12:20:00|19425.4|19405.4|19403|19383|19447.9|19427.9|19398|19378|167
1682079900000|2023-04-21 12:25:00|19402.8|19382.8|19363|19343|19413|19393|19360.5|19340.5|72
1682080200000|2023-04-21 12:30:00|19358.1|19338.1|19290.5|19270.5|19358.1|19338.1|19270.4|19250.4|282
1682080500000|2023-04-21 12:35:00|19292.9|19272.9|19307.9|19287.9|19330.4|19310.4|19285.6|19265.6|72
1682080800000|2023-04-21 12:40:00|19308|19288|19335.5|19315.5|19335.5|19315.5|19277.9|19250.5|142
1682081100000|2023-04-21 12:45:00|19333|19313|19357.9|19337.9|19367.9|19347.9|19298|19278|76
1682081400000|2023-04-21 12:50:00|19360.4|19340.4|19427.7|19407.7|19427.7|19407.7|19360.4|19340.4|103
1682081700000|2023-04-21 12:55:00|19425.3|19405.3|19427.8|19407.8|19427.8|19407.8|19382.8|19362.8|105
1682082000000|2023-04-21 13:00:00|19425.4|19405.4|19373|19353|19437.7|19417.7|19373|19353|169
1682082300000|2023-04-21 13:05:00|19370.6|19350.6|19368|19348|19373|19353|19358|19338|22
1682082600000|2023-04-21 13:10:00|19370.5|19350.5|19400.4|19380.4|19450.4|19430.4|19370.5|19350.5|71
1682082900000|2023-04-21 13:15:00|19397.9|19377.9|19417.9|19397.9|19422.9|19402.9|19397.9|19377.9|67
1682083200000|2023-04-21 13:20:00|19420.4|19400.4|19350.6|19330.6|19420.4|19400.4|19350.6|19330.6|46
1682083500000|2023-04-21 13:25:00|19353|19333|19395.3|19375.3|19395.3|19375.3|19353|19333|64
1682083800000|2023-04-21 13:30:00|19392.8|19372.8|19375.3|19355.3|19397.8|19377.8|19365.3|19345.3|50
1682084100000|2023-04-21 13:35:00|19375.2|19355.2|19330.3|19310.3|19375.2|19355.2|19317.8|19297.8|79
1682084400000|2023-04-21 13:40:00|19330.4|19310.4|19332.7|19312.7|19335.4|19315.4|19290.3|19270.3|139
1682084700000|2023-04-21 13:45:00|19320.5|19300.5|19275.4|19255.4|19320.5|19300.5|19272.8|19252.8|99
1682085000000|2023-04-21 13:50:00|19272.9|19252.9|19267.8|19247.8|19272.9|19252.9|19245.4|19225.4|157
1682085300000|2023-04-21 13:55:00|19265.4|19245.4|19305.4|19285.4|19307.9|19287.9|19262.9|19242.9|92
1682085600000|2023-04-21 14:00:00|19302.9|19282.9|19237.8|19217.8|19302.9|19282.9|19237.8|19217.8|108
1682085900000|2023-04-21 14:05:00|19237.9|19217.9|19157.8|19137.8|19242.8|19222.8|19133|19113|299
1682086200000|2023-04-21 14:10:00|19160.3|19140.3|19232.8|19212.8|19235.3|19212.8|19160.3|19140.3|267
1682086500000|2023-04-21 14:15:00|19230.3|19210.3|19265.3|19245.3|19265.3|19245.3|19222.8|19202.8|140
1682086800000|2023-04-21 14:20:00|19265.2|19245.2|19225.4|19205.4|19272.8|19252.8|19225.4|19205.4|102
1682087100000|2023-04-21 14:25:00|19225.3|19205.3|19157.7|19137.7|19232.7|19212.7|19152.8|19132.8|116
1682087400000|2023-04-21 14:30:00|19157.8|19137.8|19150.3|19130.3|19165.2|19145.2|19120.3|19100.3|156
1682087700000|2023-04-21 14:35:00|19152.8|19132.8|19075.2|19055.2|19157.7|19137.7|19072.7|19052.7|174
1682088000000|2023-04-21 14:40:00|19072.8|19052.8|19052.7|19032.7|19085.2|19065.2|19030.4|19010.4|178
1682088300000|2023-04-21 14:45:00|19052.8|19032.8|19062.7|19042.7|19062.7|19042.7|19017.8|18997.8|149
1682088600000|2023-04-21 14:50:00|19065.1|19045.1|19072.7|19052.7|19085.1|19065.1|19065.1|19045.1|95
1682088900000|2023-04-21 14:55:00|19075.1|19055.1|19115|19095|19117.5|19097.5|19070.2|19050.2|209
1682089200000|2023-04-21 15:00:00|19112.6|19092.6|19115|19095|19122.5|19102.5|19090|19070|237
1682089500000|2023-04-21 15:05:00|19117.5|19097.5|19147.5|19127.5|19147.5|19127.5|19102.6|19082.6|78
1682089800000|2023-04-21 15:10:00|19145.1|19125.1|19117.5|19097.5|19147.4|19127.4|19117.5|19097.5|89
1682090100000|2023-04-21 15:15:00|19119.9|19099.9|19144.8|19124.8|19152.5|19132.5|19100|19080|118
1682090400000|2023-04-21 15:20:00|19147.3|19127.3|19115|19095|19147.5|19127.5|19110|19090|117
1682090700000|2023-04-21 15:25:00|19112.5|19092.5|19067.5|19047.5|19117.5|19097.5|19065|19045|187
1682091000000|2023-04-21 15:30:00|19065|19045|19077.4|19057.4|19079.9|19059.9|19059.9|19039.9|97
1682091300000|2023-04-21 15:35:00|19072.4|19052.4|19064.9|19044.9|19084.9|19064.9|19042.4|19022.4|169
1682091600000|2023-04-21 15:40:00|19062.4|19042.4|19072.4|19052.4|19082.4|19062.4|19057.4|19037.4|73
1682091900000|2023-04-21 15:45:00|19074.9|19054.9|19102.4|19082.4|19107.4|19087.4|19072.4|19052.4|105
1682092200000|2023-04-21 15:50:00|19099.9|19079.9|19094.9|19074.9|19112.4|19092.4|19087.4|19067.4|54
1682092500000|2023-04-21 15:55:00|19097.4|19077.4|19077.4|19057.4|19097.4|19077.4|19074.9|19054.9|73
1682092800000|2023-04-21 16:00:00|19079.9|19059.9|19079.8|19059.8|19097.3|19077.3|19079.8|19059.8|69
1682093100000|2023-04-21 16:05:00|19077.3|19057.3|19072.4|19052.4|19092.3|19072.3|19069.8|19049.8|91
1682093400000|2023-04-21 16:10:00|19069.9|19049.9|19099.7|19079.7|19099.7|19079.7|19067.5|19047.5|87
1682093700000|2023-04-21 16:15:00|19097.2|19077.2|19122.2|19102.2|19129.7|19109.7|19092.4|19072.4|159
1682094000000|2023-04-21 16:20:00|19124.6|19104.6|19152|19132|19157.1|19137.1|19107.2|19087.2|748
1682094300000|2023-04-21 16:25:00|19149.6|19129.6|19184.3|19164.3|19196.9|19176.9|19134.6|19114.6|439
1682094600000|2023-04-21 16:30:00|19186.8|19166.8|19201.8|19181.8|19221.8|19201.8|19186.8|19166.8|177
1682094900000|2023-04-21 16:35:00|19204.3|19184.3|19169.5|19149.5|19226.8|19206.8|19169.5|19149.5|100
1682095200000|2023-04-21 16:40:00|19171.9|19151.9|19189.2|19169.2|19189.2|19169.2|19169.5|19149.5|48
1682095500000|2023-04-21 16:45:00|19186.8|19166.8|19171.8|19151.8|19186.8|19166.8|19166.9|19146.9|28
1682095800000|2023-04-21 16:50:00|19169.4|19149.4|19171.7|19151.7|19176.7|19156.7|19164.4|19144.4|58
1682096100000|2023-04-21 16:55:00|19171.8|19151.8|19176.6|19156.6|19181.6|19161.6|19171.7|19151.7|42
1682096400000|2023-04-21 17:00:00|19179.2|19159.2|19184.2|19164.2|19186.7|19166.7|19179.2|19159.2|30
1682096700000|2023-04-21 17:05:00|19186.7|19166.7|19184.1|19164.1|19196.5|19176.5|19184.1|19164.1|37
1682097000000|2023-04-21 17:10:00|19184.2|19164.2|19181.5|19161.5|19189.1|19169.1|19174.1|19154.1|40
1682097300000|2023-04-21 17:15:00|19179.1|19159.1|19171.6|19151.6|19179.1|19159.1|19164.1|19144.1|45
1682097600000|2023-04-21 17:20:00|19169.1|19149.1|19174|19154|19196.4|19176.4|19164.4|19144.4|146
1682097900000|2023-04-21 17:25:00|19171.6|19151.6|19151.5|19131.5|19171.6|19151.6|19146.6|19126.6|202
1682324100000|2023-04-24 08:15:00|19081.8|19041.8|19171.8|19151.8|19171.8|19151.8|19078.8|19041.8|177
1682324400000|2023-04-24 08:20:00|19174.3|19154.3|19226.8|19206.8|19229.1|19209.1|19166.8|19146.8|204
1682324700000|2023-04-24 08:25:00|19224.1|19204.1|19288.9|19268.9|19288.9|19268.9|19219.1|19199.1|103
1682325000000|2023-04-24 08:30:00|19291.4|19271.4|19313.9|19293.9|19318.9|19298.9|19291.4|19271.4|48
1682325300000|2023-04-24 08:35:00|19314.1|19294.1|19351.7|19331.7|19369.2|19349.2|19314.1|19294.1|96
1682325600000|2023-04-24 08:40:00|19349.4|19329.4|19305.8|19285.8|19369.2|19349.2|19305.8|19285.8|58
1682325900000|2023-04-24 08:45:00|19312.8|19292.8|19286.3|19246.3|19346.4|19326.4|19271.3|19246.3|54
1682326200000|2023-04-24 08:50:00|19286.5|19246.5|19276.5|19256.5|19286.5|19266.3|19209|19181.5|98
1682326500000|2023-04-24 08:55:00|19278.8|19258.8|19276.3|19256.3|19278.8|19258.8|19271.3|19251.3|10
1682326800000|2023-04-24 09:00:00|19271.5|19251.5|19276.1|19256.1|19280.9|19260.9|19268.8|19248.8|12
1682327100000|2023-04-24 09:05:00|19276.3|19256.3|19298.8|19278.8|19298.8|19278.8|19276.3|19256.3|26
1682327400000|2023-04-24 09:10:00|19301.3|19281.3|19306.3|19286.3|19313.8|19293.8|19291.3|19271.3|23
1682327700000|2023-04-24 09:15:00|19303.9|19283.9|19293.7|19273.7|19306.3|19286.3|19278.8|19258.8|26
1682328000000|2023-04-24 09:20:00|19296.1|19276.1|19281.2|19261.2|19303.7|19283.7|19281.2|19261.2|8
1682328300000|2023-04-24 09:25:00|19283.5|19263.5|19276.2|19236.2|19286.2|19266.2|19251.6|19231.6|107
1682328600000|2023-04-24 09:30:00|19263.9|19243.9|19281.6|19261.6|19283.9|19263.9|19263.7|19236|13
1682328900000|2023-04-24 09:35:00|19286.6|19266.6|19279|19259|19289.1|19269.1|19276.5|19256.5|8
1682329200000|2023-04-24 09:40:00|19284|19264|19261.3|19241.3|19284|19264|19261.3|19241.3|49
1682329500000|2023-04-24 09:45:00|19263.8|19243.8|19221.5|19201.5|19263.8|19243.8|19216.5|19196.5|39
1682329800000|2023-04-24 09:50:00|19224|19204|19201.5|19181.5|19226.5|19206.5|19191.7|19171.7|23
1682330100000|2023-04-24 09:55:00|19196.5|19176.5|19191.3|19171.3|19201.5|19181.5|19189|19169|18
1682330400000|2023-04-24 10:00:00|19195.9|19175.9|19191.5|19151.5|19231.5|19211.5|19184|19151.5|30
1682330700000|2023-04-24 10:05:00|19176.5|19156.5|19178.9|19158.9|19198.9|19178.9|19174|19154|46
1682331000000|2023-04-24 10:10:00|19176.4|19156.4|19161.2|19141.2|19181.4|19161.4|19156.4|19136.4|33
1682331300000|2023-04-24 10:15:00|19163.7|19143.7|19211.2|19191.2|19211.2|19191.2|19163.7|19143.7|15
1682331600000|2023-04-24 10:20:00|19213.5|19193.5|19211.2|19191.2|19213.7|19193.7|19211.2|19191.2|1
1682331900000|2023-04-24 10:25:00|19208.7|19188.7|19216|19196|19216.2|19196.2|19203.7|19183.7|12
1682332200000|2023-04-24 10:30:00|19213.7|19193.7|19216.2|19196.2|19216.2|19196.2|19213.7|19193.7|4
1682332500000|2023-04-24 10:35:00|19218.5|19198.5|19216.2|19196.2|19221.2|19201.2|19211.3|19191.3|6
1682332800000|2023-04-24 10:40:00|19218.7|19198.7|19223.6|19203.6|19223.6|19203.6|19208.7|19188.7|7
1682333100000|2023-04-24 10:45:00|19224.2|19204.2|19243.4|19223.4|19248.5|19228.5|19224.2|19204.2|17
1682333400000|2023-04-24 10:50:00|19240.9|19220.9|19243.4|19223.4|19243.4|19223.4|19238.4|19218.4|9
1682333700000|2023-04-24 10:55:00|19245.7|19225.7|19228.6|19208.6|19248.2|19228.2|19228.4|19208.4|44
1682334000000|2023-04-24 11:00:00|19230.9|19210.9|19223.4|19203.4|19230.9|19210.9|19223.4|19203.4|13
1682334300000|2023-04-24 11:05:00|19200.7|19180.7|19188.4|19168.4|19200.7|19180.7|19183.4|19163.4|33
1682334600000|2023-04-24 11:10:00|19185.9|19165.9|19180.9|19160.9|19185.9|19165.9|19168.4|19148.4|32
1682334900000|2023-04-24 11:15:00|19178.4|19158.4|19178.3|19158.3|19178.4|19158.4|19173.3|19153.3|6
1682335200000|2023-04-24 11:20:00|19180.8|19160.8|19175.8|19155.8|19215.8|19190.8|19175.8|19155.8|30
1682335500000|2023-04-24 11:25:00|19173.5|19153.5|19190.8|19170.8|19190.8|19170.8|19171|19150.5|7
1682335800000|2023-04-24 11:30:00|19190.4|19170.4|19183.3|19163.3|19190.4|19170.4|19178.3|19158.3|9
1682336100000|2023-04-24 11:35:00|19175.8|19155.8|19183.3|19163.3|19190.6|19165.8|19171|19150.6|14
1682336400000|2023-04-24 11:40:00|19181|19161|19173.3|19153.3|19183.3|19163.3|19170.8|19150.8|14
1682336700000|2023-04-24 11:45:00|19173.4|19153.4|19173.2|19153.2|19180.6|19160.6|19173.2|19153.2|14
1682337000000|2023-04-24 11:50:00|19170.9|19150.9|19143.2|19123.2|19175.7|19155.7|19143.2|19123.2|31
1682337300000|2023-04-24 11:55:00|19138.2|19118.2|19138.2|19118.2|19140.7|19120.7|19120.7|19100.7|34
1682337600000|2023-04-24 12:00:00|19140.5|19120.5|19200.9|19180.9|19203.2|19183.2|19140.5|19120.5|114
1682337900000|2023-04-24 12:05:00|19200.7|19180.7|19200.5|19180.5|19245.7|19225.7|19198.2|19178.2|91
1682338200000|2023-04-24 12:10:00|19198.2|19178.2|19188.2|19168.2|19210.7|19190.7|19178.2|19158.2|50
1682338500000|2023-04-24 12:15:00|19185.8|19165.8|19223.1|19203.1|19230.5|19210.5|19178.2|19158.2|46
1682338800000|2023-04-24 12:20:00|19215.8|19195.8|19198.1|19178.1|19215.8|19195.8|19158.1|19138.1|54
1682339100000|2023-04-24 12:25:00|19200.6|19180.6|19210.6|19190.6|19215.4|19195.4|19198.1|19178.1|50
1682339400000|2023-04-24 12:30:00|19208.3|19188.3|19183.5|19163.5|19213.1|19193.1|19161|19141|81
1682339700000|2023-04-24 12:35:00|19185.8|19165.8|19223.6|19203.6|19226|19206|19183.5|19163.5|40
1682340000000|2023-04-24 12:40:00|19225.9|19205.9|19208.2|19188.2|19230.7|19210.7|19200.9|19180.9|91
1682340300000|2023-04-24 12:45:00|19212.9|19192.9|19248.4|19228.4|19248.4|19228.4|19212.9|19192.9|52
1682340600000|2023-04-24 12:50:00|19246.1|19226.1|19223.4|19203.4|19258.4|19238.4|19223.4|19203.4|48
1682340900000|2023-04-24 12:55:00|19221.1|19201.1|19228.4|19208.4|19240.7|19220.7|19220.9|19200.9|28
1682341200000|2023-04-24 13:00:00|19223.8|19203.8|19238.4|19218.4|19248.4|19228.4|19210.9|19190.9|69
1682341500000|2023-04-24 13:05:00|19240.9|19220.9|19243.3|19223.3|19248.4|19228.4|19230.9|19210.9|56
1682341800000|2023-04-24 13:10:00|19241|19221|19273.3|19253.3|19273.3|19253.3|19218.3|19198.3|85
1682342100000|2023-04-24 13:15:00|19273.5|19253.5|19220.8|19200.8|19273.5|19253.5|19220.8|19200.8|71
1682342400000|2023-04-24 13:20:00|19223.1|19203.1|19207.9|19187.9|19223.3|19203.3|19207.9|19187.9|70
1682342700000|2023-04-24 13:25:00|19210.2|19190.2|19265.4|19245.4|19265.4|19245.4|19210.2|19190.2|52
1682343000000|2023-04-24 13:30:00|19267.9|19247.9|19253.3|19233.3|19275.2|19255.2|19213.5|19193.5|133
1682343300000|2023-04-24 13:35:00|19250.8|19230.8|19200.8|19180.8|19250.8|19230.8|19178.3|19158.3|88
1682343600000|2023-04-24 13:40:00|19203.3|19183.3|19265.9|19245.9|19272.9|19252.9|19203.3|19183.3|95
1682343900000|2023-04-24 13:45:00|19265.7|19245.7|19350.2|19330.2|19350.2|19330.2|19240.7|19220.7|220
1682344200000|2023-04-24 13:50:00|19350.3|19330.3|19512.3|19492.3|19546.7|19526.7|19350.3|19330.3|942
1682344500000|2023-04-24 13:55:00|19512.5|19492.5|19482.4|19462.4|19529.9|19509.9|19454.8|19434.8|234
1682344800000|2023-04-24 14:00:00|19487.4|19467.4|19514.9|19494.9|19527.2|19507.2|19487.4|19467.4|156
1682345100000|2023-04-24 14:05:00|19517.4|19497.4|19492.4|19472.4|19534.5|19514.5|19482.6|19462.6|164
1682345400000|2023-04-24 14:10:00|19494.9|19474.9|19504.7|19484.7|19532.4|19512.4|19474.9|19454.9|137
1682345700000|2023-04-24 14:15:00|19502.4|19482.4|19482.4|19462.4|19522.4|19502.4|19482.4|19462.4|92
1682346000000|2023-04-24 14:20:00|19484.7|19464.7|19447.4|19427.4|19487.2|19467.2|19432.4|19412.4|166
1682346300000|2023-04-24 14:25:00|19444.9|19424.9|19477.3|19457.3|19487.3|19467.3|19437.3|19417.3|89
1682346600000|2023-04-24 14:30:00|19472.7|19452.7|19427.3|19407.3|19477.3|19457.3|19427.3|19407.3|84
1682346900000|2023-04-24 14:35:00|19427.1|19407.1|19434.6|19414.6|19449.8|19429.8|19412.3|19392.3|167
1682347200000|2023-04-24 14:40:00|19434.8|19414.8|19437.1|19417.1|19464.8|19444.8|19429.8|19409.8|211
1682347500000|2023-04-24 14:45:00|19434.8|19414.8|19495.1|19475.1|19495.1|19475.1|19422.3|19402.3|119
1682347800000|2023-04-24 14:50:00|19497.5|19477.5|19507.6|19487.6|19520|19500|19487.8|19467.8|115
1682348100000|2023-04-24 14:55:00|19503|19483|19494.9|19474.9|19530.1|19510.1|19494.9|19474.9|115
1682348400000|2023-04-24 15:00:00|19492.6|19472.6|19520.1|19500.1|19537.6|19517.6|19485.3|19465.3|106
1682348700000|2023-04-24 15:05:00|19517.8|19497.8|19503|19483|19525.1|19505.1|19502.8|19482.8|77
1682349000000|2023-04-24 15:10:00|19505.3|19485.3|19505.4|19485.4|19517.9|19497.9|19488|19468|112
1682349300000|2023-04-24 15:15:00|19515.4|19495.4|19530.4|19510.4|19530.4|19510.4|19507.9|19487.9|63
1682349600000|2023-04-24 15:20:00|19535|19515|19579.8|19559.8|19597.3|19577.3|19522.9|19502.9|226
1682349900000|2023-04-24 15:25:00|19577.5|19557.5|19587.5|19567.5|19592.5|19572.5|19562.5|19542.5|114
1682350200000|2023-04-24 15:30:00|19592.3|19572.3|19602.3|19582.3|19620|19600|19592.3|19572.3|170
1682350500000|2023-04-24 15:35:00|19602.5|19582.5|19575|19555|19602.5|19582.5|19572.5|19552.5|120
1682350800000|2023-04-24 15:40:00|19572.5|19552.5|19600|19580|19610|19590|19572.5|19552.5|125
1682351100000|2023-04-24 15:45:00|19597.5|19577.5|19530.3|19510.3|19597.5|19577.5|19518.2|19498.2|187
1682351400000|2023-04-24 15:50:00|19528|19508|19552.8|19532.8|19557.8|19537.8|19527.8|19507.8|68
1682351700000|2023-04-24 15:55:00|19550.5|19530.5|19475.9|19455.9|19557.8|19537.8|19470.7|19450.7|376
1682352000000|2023-04-24 16:00:00|19475.7|19455.7|19398.2|19378.2|19480.7|19460.7|19398.2|19378.2|181
1682352300000|2023-04-24 16:05:00|19400.7|19380.7|19355.6|19335.6|19400.7|19380.7|19345.3|19325.3|355
1682352600000|2023-04-24 16:10:00|19355.4|19335.4|19340.8|19320.8|19355.4|19335.4|19298.5|19278.5|303
1682352900000|2023-04-24 16:15:00|19336.2|19316.2|19318.5|19298.5|19338.5|19318.5|19318.5|19298.5|146
1682353200000|2023-04-24 16:20:00|19320.8|19300.8|19350.8|19330.8|19356|19336|19299.2|19279.2|878
1682353500000|2023-04-24 16:25:00|19351|19331|19249.2|19229.2|19355.6|19335.6|19246.7|19226.7|396
1682353800000|2023-04-24 16:30:00|19246.7|19226.7|19214.2|19194.2|19251.7|19231.7|19214.2|19194.2|112
1682354100000|2023-04-24 16:35:00|19211.9|19191.9|19224.2|19204.2|19236.5|19216.5|19196.9|19176.9|95
1682354400000|2023-04-24 16:40:00|19221.9|19201.9|19201.7|19181.7|19224.2|19204.2|19201.7|19181.7|84
1682354700000|2023-04-24 16:45:00|19204.2|19184.2|19224.4|19204.4|19229.2|19209.2|19204.2|19184.2|57
1682355000000|2023-04-24 16:50:00|19224.3|19204.3|19209.1|19189.1|19226.7|19206.7|19204.1|19184.1|44
1682355300000|2023-04-24 16:55:00|19208.9|19188.9|19201.4|19181.4|19209.1|19189.1|19194.1|19174.1|74
1682355600000|2023-04-24 17:00:00|19199.1|19179.1|19231.6|19211.6|19231.6|19211.6|19199.1|19179.1|188
1682355900000|2023-04-24 17:05:00|19233.9|19213.9|19229.1|19209.1|19261.4|19241.4|19224.5|19204.5|163
1682356200000|2023-04-24 17:10:00|19231.6|19211.6|19241.6|19221.6|19249.1|19229.1|19231.6|19211.6|41
1682356500000|2023-04-24 17:15:00|19239.3|19219.3|19248.7|19228.7|19248.7|19228.7|19229.1|19209.1|74
1682356800000|2023-04-24 17:20:00|19251.2|19231.2|19231.6|19211.6|19253.7|19233.7|19226.2|19206.2|100
1682357100000|2023-04-24 17:25:00|19234.1|19214.1|19264|19244|19271.5|19244|19231.6|19211.6|208
1682410500000|2023-04-25 08:15:00|19181.1|19161.1|19117|19097|19183.8|19163.8|19086.5|19054.3|200
1682410800000|2023-04-25 08:20:00|19116.8|19096.8|19006.5|18986.5|19117|19097|18994.2|18964.2|134
1682411100000|2023-04-25 08:25:00|19006.7|18986.7|19058.8|19038.8|19063.8|19043.8|19006.7|18986.7|64
1682411400000|2023-04-25 08:30:00|19056.3|19036.3|19043.8|19023.8|19078.8|19058.8|19043.8|19023.8|33
1682411700000|2023-04-25 08:35:00|19041.5|19021.5|19021.7|19001.7|19041.5|19021.5|19011.7|18991.7|33
1682412000000|2023-04-25 08:40:00|19016.7|18996.7|19004.2|18984.2|19016.7|18996.7|19001.7|18981.7|18
1682412300000|2023-04-25 08:45:00|18996.7|18976.7|18991.7|18971.7|19009.2|18989.2|18981.7|18959.2|51
1682412600000|2023-04-25 08:50:00|18984.2|18964.2|18969.2|18949.2|18984.2|18964.2|18969.2|18949.2|43
1682412900000|2023-04-25 08:55:00|18969.1|18949.1|18901.6|18881.6|18976.6|18956.6|18901.6|18881.6|124
1682413200000|2023-04-25 09:00:00|18899.1|18879.1|18894.3|18874.3|18909.1|18889.1|18866.8|18846.8|153
1682413500000|2023-04-25 09:05:00|18891.8|18871.8|18881.8|18861.8|18891.8|18871.8|18867|18847|86
1682413800000|2023-04-25 09:10:00|18882.3|18862.3|18824.5|18804.5|18891.4|18871.4|18822.2|18802.2|50
1682414100000|2023-04-25 09:15:00|18827|18807|18832|18812|18842|18822|18824.3|18804.3|53
1682414400000|2023-04-25 09:20:00|18827|18807|18832|18812|18832|18812|18827|18807|26
1682414700000|2023-04-25 09:25:00|18834.5|18814.5|18849.3|18829.3|18849.3|18829.3|18819.5|18799.5|67
1682415000000|2023-04-25 09:30:00|18851.5|18831.5|18869.3|18849.3|18871.8|18851.8|18849.3|18829.3|52
1682415300000|2023-04-25 09:35:00|18869.2|18849.2|18911.7|18891.7|18911.7|18891.7|18866.7|18846.7|24
1682415600000|2023-04-25 09:40:00|18906.7|18886.7|18891.7|18871.7|18906.7|18886.7|18879.2|18859.2|11
1682415900000|2023-04-25 09:45:00|18889.4|18869.4|18876.7|18856.7|18894.2|18874.2|18876.7|18856.7|15
1682416200000|2023-04-25 09:50:00|18879.2|18859.2|18894.2|18874.2|18894.2|18874.2|18879.2|18859.2|2
1682416500000|2023-04-25 09:55:00|18892.3|18852.3|18879.4|18859.4|18900.1|18861.9|18861.7|18840.1|59
1682416800000|2023-04-25 10:00:00|18881.9|18861.9|18849.4|18829.4|18884.4|18864.4|18829.6|18809.6|192
1682417100000|2023-04-25 10:05:00|18833|18813|18826.9|18806.9|18833|18813|18816.9|18796.9|110
1682417400000|2023-04-25 10:10:00|18824.4|18804.4|18806.9|18786.9|18824.4|18804.4|18799.4|18779.4|50
1682417700000|2023-04-25 10:15:00|18806.6|18786.6|18778.9|18758.9|18806.6|18786.6|18747.3|18727.3|165
1682418000000|2023-04-25 10:20:00|18786.2|18766.2|18761.4|18741.4|18791.6|18771.6|18758.9|18738.9|26
1682418300000|2023-04-25 10:25:00|18759.1|18739.1|18773.9|18753.9|18773.9|18753.9|18746.6|18726.6|47
1682418600000|2023-04-25 10:30:00|18774.1|18754.1|18818.9|18798.9|18818.9|18798.9|18774.1|18754.1|20
1682418900000|2023-04-25 10:35:00|18818.8|18798.8|18835.9|18815.9|18835.9|18815.9|18818.8|18798.8|70
1682419200000|2023-04-25 10:40:00|18845.9|18825.9|18830.9|18810.9|18855.9|18835.9|18830.9|18810.9|63
1682419500000|2023-04-25 10:45:00|18828.4|18808.4|18840.9|18820.9|18848.4|18828.4|18825.9|18805.9|36
1682419800000|2023-04-25 10:50:00|18836.3|18816.3|18843.3|18823.3|18853.4|18833.4|18835.9|18815.9|60
1682420100000|2023-04-25 10:55:00|18853.3|18833.3|18838.3|18818.3|18853.3|18833.3|18838.3|18818.3|14
1682420400000|2023-04-25 11:00:00|18842.9|18822.9|18815.8|18795.8|18855.8|18835.8|18810.8|18790.8|35
1682420700000|2023-04-25 11:05:00|18818.3|18798.3|18842.9|18822.9|18845.4|18825.4|18818.3|18798.3|20
1682421000000|2023-04-25 11:10:00|18842.6|18822.6|18834.9|18814.9|18842.6|18822.6|18813.5|18788.5|42
1682421300000|2023-04-25 11:15:00|18842.4|18822.4|18862.6|18842.6|18865.3|18845.3|18842.4|18822.4|40
1682421600000|2023-04-25 11:20:00|18865.1|18845.1|18857.8|18837.8|18865.1|18845.1|18827.8|18807.8|24
1682421900000|2023-04-25 11:25:00|18855.3|18835.3|18810.5|18790.5|18857.8|18835.3|18807.6|18787.6|14
1682422200000|2023-04-25 11:30:00|18810.3|18790.3|18843|18823|18845.5|18825.5|18803|18783|54
1682422500000|2023-04-25 11:35:00|18845.3|18825.3|18877.8|18857.8|18877.8|18857.8|18845.3|18825.3|23
1682422800000|2023-04-25 11:40:00|18875.3|18855.3|18852.7|18832.7|18875.3|18855.3|18840.3|18820.3|40
1682423100000|2023-04-25 11:45:00|18855.2|18835.2|18850.2|18830.2|18862.7|18842.7|18842.7|18822.7|18
1682423400000|2023-04-25 11:50:00|18854.8|18834.8|18872.7|18852.7|18877.5|18857.5|18854.8|18834.8|22
1682423700000|2023-04-25 11:55:00|18870.2|18850.2|18877.7|18857.7|18877.7|18857.7|18850.2|18830.2|80
1682424000000|2023-04-25 12:00:00|18884.8|18864.8|18894.7|18874.7|18959.8|18939.8|18865.2|18845.2|193
1682424300000|2023-04-25 12:05:00|18887.7|18867.7|18942.7|18922.7|18942.7|18922.7|18875.2|18855.2|140
1682424600000|2023-04-25 12:10:00|18942.4|18922.4|18959.9|18939.9|18959.9|18939.9|18915.2|18895.2|84
1682424900000|2023-04-25 12:15:00|18960.2|18940.2|18910.1|18890.1|18960.2|18940.2|18897.6|18877.6|79
1682425200000|2023-04-25 12:20:00|18914.7|18894.7|18939.9|18919.9|18940.1|18920.1|18914.7|18887|86
1682425500000|2023-04-25 12:25:00|18944.5|18924.5|18930.1|18910.1|18945.1|18925.1|18920.1|18900.1|60
1682425800000|2023-04-25 12:30:00|18932.6|18912.6|18927.6|18907.6|18937.6|18917.6|18880.1|18860.1|130
1682426100000|2023-04-25 12:35:00|18930.1|18910.1|18875.5|18855.5|18932.6|18912.6|18875.5|18855.5|64
1682426400000|2023-04-25 12:40:00|18873|18853|18805.5|18785.5|18885.5|18865.5|18805.5|18785.5|171
1682426700000|2023-04-25 12:45:00|18803.2|18783.2|18850.7|18830.7|18873|18853|18790.5|18770.5|98
1682427000000|2023-04-25 12:50:00|18850.5|18830.5|18815.5|18795.5|18885.5|18865.5|18803|18783|102
1682427300000|2023-04-25 12:55:00|18820|18800|18845.9|18825.9|18853|18833|18820|18800|93
1682427600000|2023-04-25 13:00:00|18841.4|18821.4|18830.9|18810.9|18870.9|18850.9|18813.6|18793.6|161
1682427900000|2023-04-25 13:05:00|18825.9|18805.9|18865.9|18845.9|18865.9|18845.9|18813.6|18793.6|106
1682428200000|2023-04-25 13:10:00|18863.4|18843.4|18815.6|18795.6|18865.9|18845.9|18798.4|18773.6|77
1682428500000|2023-04-25 13:15:00|18815.9|18795.9|18780.9|18760.9|18815.9|18795.9|18765.9|18745.9|173
1682428800000|2023-04-25 13:20:00|18778.4|18758.4|18768.3|18748.3|18788.3|18768.3|18760.9|18740.9|125
1682429100000|2023-04-25 13:25:00|18769|18749|18795.8|18775.8|18800.6|18780.6|18769|18749|88
1682429400000|2023-04-25 13:30:00|18800.8|18780.8|18781|18761|18800.8|18780.8|18775.8|18755.8|110
1682429700000|2023-04-25 13:35:00|18780.8|18760.8|18768.1|18748.1|18782.9|18762.9|18748.5|18728.5|161
1682430000000|2023-04-25 13:40:00|18770.6|18750.6|18711.2|18691.2|18773.1|18753.1|18694|18674|267
1682430300000|2023-04-25 13:45:00|18706.7|18686.7|18755.3|18735.3|18775.1|18755.1|18701.2|18681.2|446
1682430600000|2023-04-25 13:50:00|18753|18733|18784.8|18764.8|18789.8|18769.8|18730.3|18710.3|167
1682430900000|2023-04-25 13:55:00|18782.3|18762.3|18741|18721|18782.3|18762.3|18741|18721|83
1682431200000|2023-04-25 14:00:00|18736.4|18716.4|18720.3|18700.3|18774.4|18754.4|18717.8|18697.8|152
1682431500000|2023-04-25 14:05:00|18724.8|18704.8|18768.2|18748.2|18768.2|18748.2|18724.8|18704.8|88
1682431800000|2023-04-25 14:10:00|18765.9|18745.9|18765.7|18745.7|18778.2|18758.2|18745.5|18725.5|102
1682432100000|2023-04-25 14:15:00|18768.2|18748.2|18780.7|18760.7|18785.7|18765.7|18765.7|18745.7|66
1682432400000|2023-04-25 14:20:00|18783.2|18763.2|18780.7|18760.7|18805.7|18785.7|18780.7|18760.7|147
1682432700000|2023-04-25 14:25:00|18785.7|18765.7|18806.1|18786.1|18806.1|18786.1|18771.3|18751.3|97
1682433000000|2023-04-25 14:30:00|18803.8|18783.8|18810.2|18790.2|18840.4|18820.4|18781.6|18761.6|330
1682433300000|2023-04-25 14:35:00|18810.4|18790.4|18835.6|18815.6|18835.6|18815.6|18805.6|18785.6|40
1682433600000|2023-04-25 14:40:00|18833.3|18813.3|18780.8|18760.8|18838.1|18818.1|18778.1|18758.1|100
1682433900000|2023-04-25 14:45:00|18780.6|18760.6|18785.6|18765.6|18785.6|18765.6|18753.3|18733.3|107
1682434200000|2023-04-25 14:50:00|18788.1|18768.1|18785.6|18765.6|18790.6|18770.6|18760.4|18740.4|70
1682434500000|2023-04-25 14:55:00|18787.8|18767.8|18787.8|18767.8|18797.8|18777.8|18780.6|18760.6|44
1682434800000|2023-04-25 15:00:00|18785.6|18765.6|18785.5|18765.5|18785.6|18765.6|18763|18743|62
1682435100000|2023-04-25 15:05:00|18790.1|18770.1|18788|18768|18810.5|18790.5|18780.5|18760.5|53
1682435400000|2023-04-25 15:10:00|18790.5|18770.5|18805.5|18785.5|18808|18788|18768|18748|82
1682435700000|2023-04-25 15:15:00|18807.8|18787.8|18785.5|18765.5|18808|18788|18768|18748|56
1682436000000|2023-04-25 15:20:00|18790.5|18770.5|18803|18783|18808|18788|18768|18748|87
1682436300000|2023-04-25 15:25:00|18805.2|18785.2|18798|18778|18808|18788|18798|18778|67
1682436600000|2023-04-25 15:30:00|18797.7|18777.7|18780|18760|18797.7|18777.7|18770.5|18750.5|78
1682436900000|2023-04-25 15:35:00|18777.5|18757.5|18810|18790|18812.5|18792.5|18770.2|18750.2|70
1682437200000|2023-04-25 15:40:00|18807.5|18787.5|18792.9|18772.9|18815|18795|18792.9|18772.9|29
1682437500000|2023-04-25 15:45:00|18795.2|18775.2|18774.9|18754.9|18795.2|18775.2|18767.4|18747.4|77
1682437800000|2023-04-25 15:50:00|18775.2|18755.2|18774.9|18754.9|18799.7|18779.7|18774.9|18754.9|137
1682438100000|2023-04-25 15:55:00|18772.7|18752.7|18822.4|18802.4|18827.4|18807.4|18764.9|18744.9|120
1682438400000|2023-04-25 16:00:00|18820.1|18800.1|18809.4|18789.4|18842.4|18822.4|18804.7|18784.7|202
1682438700000|2023-04-25 16:05:00|18811.7|18791.7|18804.4|18784.4|18816.9|18796.9|18794.4|18774.4|100
1682439000000|2023-04-25 16:10:00|18802.2|18782.2|18794.4|18774.4|18802.2|18782.2|18779.6|18759.6|137
1682439300000|2023-04-25 16:15:00|18789.4|18769.4|18824.4|18804.4|18841.9|18821.9|18789.4|18769.4|124
1682439600000|2023-04-25 16:20:00|18822.1|18802.1|18836.9|18816.9|18854.1|18834.1|18792.3|18772.3|745
1682439900000|2023-04-25 16:25:00|18839.4|18819.4|18876.4|18856.4|18876.4|18856.4|18836.9|18816.9|278
1682440200000|2023-04-25 16:30:00|18878.9|18858.9|18888.9|18868.9|18888.9|18868.9|18861.6|18841.6|127
1682440500000|2023-04-25 16:35:00|18891.4|18871.4|18889.1|18869.1|18901.4|18881.4|18883.9|18863.9|124
1682440800000|2023-04-25 16:40:00|18893.9|18873.9|18908.9|18888.9|18908.9|18888.9|18893.9|18873.9|42
1682441100000|2023-04-25 16:45:00|18906.4|18886.4|18898.8|18878.8|18906.4|18886.4|18889.1|18869.1|77
1682441400000|2023-04-25 16:50:00|18896.3|18876.3|18903.8|18883.8|18908.8|18888.8|18896.3|18876.3|50
1682441700000|2023-04-25 16:55:00|18901.3|18881.3|18888.8|18868.8|18903.8|18883.8|18886.3|18866.3|32
1682442000000|2023-04-25 17:00:00|18888.6|18868.6|18911.3|18891.3|18911.3|18891.3|18886.3|18866.3|42
1682442300000|2023-04-25 17:05:00|18908.8|18888.8|18918.8|18898.8|18918.8|18898.8|18908.8|18888.8|55
1682442600000|2023-04-25 17:10:00|18916.5|18896.5|18901.7|18881.7|18918.8|18898.8|18901.7|18881.7|41
1682442900000|2023-04-25 17:15:00|18901.5|18881.5|18911.2|18891.2|18911.2|18891.2|18896.3|18876.3|44
1682443200000|2023-04-25 17:20:00|18908.7|18888.7|18890.8|18870.8|18908.7|18888.7|18890.8|18870.8|108
1682443500000|2023-04-25 17:25:00|18891|18871|18912.1|18892.1|18937.1|18909.8|18882.8|18862.8|473
1682496900000|2023-04-26 08:15:00|18926.6|18906.6|18924.9|18904.9|18963.8|18943.8|18892.9|18867.6|336
1682497200000|2023-04-26 08:20:00|18929.3|18909.3|18947.3|18927.3|18952.1|18927.3|18909.9|18889.9|21
1682497500000|2023-04-26 08:25:00|18945.1|18925.1|18947.1|18927.1|18949.8|18929.8|18942.3|18922.3|27
1682497800000|2023-04-26 08:30:00|18947.3|18927.3|18984.6|18964.6|18996.8|18976.8|18944.8|18924.8|94
1682498100000|2023-04-26 08:35:00|18982.1|18962.1|18915.3|18895.3|18982.1|18962.1|18902.8|18882.8|80
1682498400000|2023-04-26 08:40:00|18912.8|18892.8|18907.8|18887.8|18920.3|18900.3|18900.3|18880.3|21
1682498700000|2023-04-26 08:45:00|18905.3|18885.3|18875.8|18855.8|18952.3|18932.3|18873.6|18853.6|114
1682499000000|2023-04-26 08:50:00|18875.5|18855.5|18935.8|18915.8|18935.8|18915.8|18870.8|18850.8|45
1682499300000|2023-04-26 08:55:00|18938.3|18918.3|18940.8|18920.8|18943.3|18923.3|18930.8|18910.8|29
1682499600000|2023-04-26 09:00:00|18935.8|18915.8|18940.5|18920.5|18940.5|18920.5|18915.8|18895.8|65
1682499900000|2023-04-26 09:05:00|18935.8|18915.8|18997.7|18977.7|19000.2|18980.2|18933.2|18913.2|34
1682500200000|2023-04-26 09:10:00|19000.2|18980.2|18972.7|18952.7|19000.2|18980.2|18972.7|18952.7|40
1682500500000|2023-04-26 09:15:00|18966|18946|18947.7|18927.7|18982.7|18962.7|18947.7|18927.7|43
1682500800000|2023-04-26 09:20:00|18952.2|18932.2|18989|18929|18995.2|18975.2|18947.7|18927.7|40
1682501100000|2023-04-26 09:25:00|18959|18939|18965.2|18945.2|18965.2|18945.2|18956.5|18936.5|5
1682501400000|2023-04-26 09:30:00|18972.4|18952.4|18975.1|18955.1|19000.1|18980.1|18957.6|18937.6|45
1682501700000|2023-04-26 09:35:00|18972.6|18952.6|18985.1|18965.1|18987.6|18967.6|18947.6|18927.6|34
1682502000000|2023-04-26 09:40:00|18982.9|18962.9|18962.6|18942.6|18982.9|18962.9|18947.6|18927.6|10
1682502300000|2023-04-26 09:45:00|18970.1|18950.1|18985.1|18965.1|18990.1|18970.1|18965.1|18945.1|30
1682502600000|2023-04-26 09:50:00|18987.6|18967.6|18965.1|18945.1|18997.3|18977.3|18965.1|18945.1|22
1682502900000|2023-04-26 09:55:00|18967.3|18947.3|18970.1|18950.1|18975.1|18955.1|18962.6|18942.6|20
1682503200000|2023-04-26 10:00:00|18975.1|18955.1|19004.8|18984.8|19016.8|18996.8|18975.1|18955.1|59
1682503500000|2023-04-26 10:05:00|19014.5|18994.5|18999.8|18979.8|19021.5|19001.5|18997.3|18977.3|94
1682503800000|2023-04-26 10:10:00|18988.6|18968.6|18962.2|18942.2|18988.6|18968.6|18950.3|18930.3|29
1682504100000|2023-04-26 10:15:00|18957.5|18937.5|18952|18932|18964.7|18944.7|18932.2|18912.2|40
1682504400000|2023-04-26 10:20:00|18954.7|18934.7|18964.7|18944.7|18977.2|18957.2|18954.7|18934.7|10
1682504700000|2023-04-26 10:25:00|18967|18947|18977.2|18957.2|18977.2|18957.2|18967|18947|3
1682505000000|2023-04-26 10:30:00|18974.7|18954.7|18982.2|18962.2|18984.9|18964.9|18974.7|18954.7|26
1682505300000|2023-04-26 10:35:00|18982.4|18962.4|18972.2|18952.2|18984.7|18964.7|18967.2|18947.2|26
1682505600000|2023-04-26 10:40:00|18969.7|18949.7|18967.2|18947.2|18972.2|18952.2|18967.2|18947.2|6
1682505900000|2023-04-26 10:45:00|18969.4|18949.4|18964.6|18944.6|18969.6|18949.6|18952.9|18932.9|40
1682506200000|2023-04-26 10:50:00|18967.1|18947.1|18954.6|18934.6|18969.6|18949.6|18952.1|18932.1|29
1682506500000|2023-04-26 10:55:00|18957.1|18937.1|18949.6|18929.6|18964.6|18944.6|18949.6|18929.6|29
1682506800000|2023-04-26 11:00:00|18951.8|18931.8|18925.1|18905.1|18952.1|18932.1|18925.1|18905.1|19
1682507100000|2023-04-26 11:05:00|18922.3|18902.3|18907.3|18887.3|18922.3|18902.3|18894.8|18874.8|39
1682507400000|2023-04-26 11:10:00|18904.8|18884.8|18899.8|18879.8|18909.8|18889.8|18899.8|18879.8|53
1682507700000|2023-04-26 11:15:00|18902.3|18882.3|18899.8|18879.8|18904.8|18884.8|18892.3|18872.3|25
1682508000000|2023-04-26 11:20:00|18904.8|18884.8|18915.3|18895.3|18922.3|18902.3|18904.8|18884.8|22
1682508300000|2023-04-26 11:25:00|18914.8|18894.8|18927.3|18907.3|18934.8|18914.8|18914.8|18894.8|22
1682508600000|2023-04-26 11:30:00|18925|18905|18914.8|18894.8|18925|18905|18904.8|18884.8|24
1682508900000|2023-04-26 11:35:00|18919.2|18899.2|18924.7|18904.7|18924.7|18904.7|18914.7|18894.7|9
1682509200000|2023-04-26 11:40:00|18927.2|18907.2|18944.7|18924.7|18944.7|18924.7|18927.2|18907.2|10
1682509500000|2023-04-26 11:45:00|18942.5|18922.5|18939.7|18919.7|18942.5|18922.5|18927.2|18907.2|19
1682509800000|2023-04-26 11:50:00|18942.2|18922.2|18947.2|18927.2|18959.7|18939.7|18937.2|18917.2|28
1682510100000|2023-04-26 11:55:00|18942.2|18922.2|18954.7|18934.7|18959.7|18939.7|18942.2|18922.2|27
1682510400000|2023-04-26 12:00:00|18950.2|18930.2|18889.9|18869.9|18969.1|18949.1|18884.9|18864.9|150
1682510700000|2023-04-26 12:05:00|18892.2|18872.2|18922.1|18902.1|18922.1|18902.1|18874.6|18854.6|86
1682511000000|2023-04-26 12:10:00|18919.6|18899.6|18924.4|18904.4|18944.1|18924.1|18914.6|18894.6|53
1682511300000|2023-04-26 12:15:00|18916.9|18896.9|18897.1|18877.1|18919.6|18899.6|18892.1|18872.1|73
1682511600000|2023-04-26 12:20:00|18894.9|18874.9|18929.6|18909.6|18934.6|18914.6|18892.1|18872.1|20
1682511900000|2023-04-26 12:25:00|18934.6|18914.6|18969|18949|18971.3|18951.3|18934.6|18914.6|66
1682512200000|2023-04-26 12:30:00|18966.8|18946.8|18966.5|18946.5|18971.5|18951.5|18946.8|18926.8|94
1682512500000|2023-04-26 12:35:00|18969|18949|18983|18963|19027.7|19007.7|18969|18949|199
1682512800000|2023-04-26 12:40:00|18982.9|18962.9|18988.2|18968.2|19030.4|19010.4|18971.2|18951.2|191
1682513100000|2023-04-26 12:45:00|18986|18966|18963.4|18943.4|19000.4|18980.4|18958.7|18938.7|73
1682513400000|2023-04-26 12:50:00|18965.9|18945.9|18945.9|18925.9|18968.4|18948.4|18940.9|18920.9|54
1682513700000|2023-04-26 12:55:00|18950.9|18930.9|18970.4|18950.4|18970.4|18950.4|18948.2|18928.2|58
1682514000000|2023-04-26 13:00:00|18977.6|18957.6|19116.8|19096.8|19121.8|19101.8|18977.6|18957.6|357
1682514300000|2023-04-26 13:05:00|19121.5|19101.5|19109.8|19089.8|19171.8|19151.8|19089.8|19064.8|340
1682514600000|2023-04-26 13:10:00|19114.3|19094.3|19164.8|19144.8|19246.5|19226.5|19114.3|19094.3|289
1682514900000|2023-04-26 13:15:00|19167.3|19147.3|19152.3|19132.3|19184.8|19164.8|19142.3|19122.3|74
1682515200000|2023-04-26 13:20:00|19150.1|19130.1|19114.5|19094.5|19152.3|19132.3|19087|19067|139
1682515500000|2023-04-26 13:25:00|19116.7|19096.7|19115|19095|19134.5|19114.5|19102.3|19082.3|111
1682515800000|2023-04-26 13:30:00|19120|19100|19109.5|19089.5|19127.8|19107.8|19078|19058|135
1682516100000|2023-04-26 13:35:00|19111.7|19091.7|19078.3|19058.3|19115.3|19095.3|19078.3|19058.3|88
1682516400000|2023-04-26 13:40:00|19076|19056|19122.2|19102.2|19125|19105|19068|19048|96
1682516700000|2023-04-26 13:45:00|19122.5|19102.5|19087.2|19067.2|19137.5|19117.5|19063.3|19043.3|244
1682517000000|2023-04-26 13:50:00|19084.9|19064.9|19087.2|19067.2|19104.7|19084.7|19074.7|19054.7|88
1682517300000|2023-04-26 13:55:00|19084.9|19064.9|19064.6|19044.6|19084.9|19064.9|19029.7|19009.7|195
1682517600000|2023-04-26 14:00:00|19066.9|19046.9|19047.1|19027.1|19082.1|19062.1|19044.6|19024.6|69
1682517900000|2023-04-26 14:05:00|19049.6|19029.6|19030.1|19010.1|19061.6|19041.6|19012.9|18992.9|168
1682518200000|2023-04-26 14:10:00|19027.9|19007.9|18998.2|18978.2|19030.9|19007.9|18993.2|18973.2|146
1682518500000|2023-04-26 14:15:00|19002.6|18982.6|19023.1|19003.1|19048.2|19028.2|18998.2|18978.2|95
1682518800000|2023-04-26 14:20:00|19018.1|18998.1|19045.6|19025.6|19055.1|19035.1|19010.6|18990.6|102
1682519100000|2023-04-26 14:25:00|19048.1|19028.1|19050.3|19030.3|19057.9|19037.9|19005.6|18985.6|99
1682519400000|2023-04-26 14:30:00|19053.1|19033.1|19146.1|19126.1|19161.4|19141.4|19048.1|19028.1|170
1682519700000|2023-04-26 14:35:00|19143.9|19123.9|19296.1|19256.1|19298.4|19263.6|19143.9|19123.9|445
1682520000000|2023-04-26 14:40:00|19298.4|19258.4|19368.1|19348.1|19440.6|19420.6|19295|19258.4|461
1682520300000|2023-04-26 14:45:00|19358.3|19338.3|19325.5|19305.5|19366.1|19338.3|19308.1|19288.1|321
1682520600000|2023-04-26 14:50:00|19323|19303|19328|19308|19345.3|19325.3|19290.8|19270.8|196
1682520900000|2023-04-26 14:55:00|19327.8|19307.8|19331.1|19311.1|19380.5|19360.5|19323|19303|193
1682521200000|2023-04-26 15:00:00|19330.8|19310.8|19296|19276|19350|19330|19291|19261|159
1682521500000|2023-04-26 15:05:00|19291.3|19271.3|19343|19323|19360.5|19340.5|19288.5|19268.5|195
1682521800000|2023-04-26 15:10:00|19345.2|19325.2|19335.5|19315.5|19366.6|19343|19333|19302.2|149
1682522100000|2023-04-26 15:15:00|19333|19313|19290.4|19270.4|19333|19313|19273.8|19253.8|171
1682522400000|2023-04-26 15:20:00|19292.7|19272.7|19280.4|19260.4|19295.2|19275.2|19272.9|19252.9|92
1682522700000|2023-04-26 15:25:00|19277.9|19257.9|19237.9|19217.9|19277.9|19257.9|19237.9|19217.9|80
1682523000000|2023-04-26 15:30:00|19242.6|19222.6|19240.7|19220.7|19250.4|19230.4|19230.4|19210.4|161
1682523300000|2023-04-26 15:35:00|19243.2|19223.2|19243.2|19223.2|19243.4|19223.4|19230.9|19210.9|71
1682523600000|2023-04-26 15:40:00|19245.7|19225.7|19242.9|19222.9|19250.4|19230.4|19203.7|19183.7|127
1682523900000|2023-04-26 15:45:00|19247.9|19227.9|19232.8|19212.8|19250.1|19230.1|19212.9|19192.9|80
1682524200000|2023-04-26 15:50:00|19232.3|19212.3|19195.3|19175.3|19237.8|19217.8|19195.3|19175.3|120
1682524500000|2023-04-26 15:55:00|19193.1|19173.1|19193.1|19173.1|19205.3|19185.3|19172.8|19152.8|119
1682524800000|2023-04-26 16:00:00|19197.8|19177.8|19217.8|19197.8|19228.1|19208.1|19195.6|19175.6|139
1682525100000|2023-04-26 16:05:00|19207.8|19187.8|19168.1|19148.1|19207.8|19187.8|19168.1|19148.1|217
1682525400000|2023-04-26 16:10:00|19167.8|19147.8|19177.8|19157.8|19200.3|19180.3|19165.3|19145.3|90
1682525700000|2023-04-26 16:15:00|19175.3|19155.3|19160.2|19140.2|19202.8|19182.8|19152.5|19132.5|110
1682526000000|2023-04-26 16:20:00|19164.7|19144.7|19152.2|19132.2|19184.7|19164.7|19118|19097.2|693
1682526300000|2023-04-26 16:25:00|19154.4|19134.4|19124.4|19104.4|19156.9|19136.9|19119.7|19099.7|194
1682526600000|2023-04-26 16:30:00|19124.7|19104.7|19134.9|19114.9|19154.4|19134.4|19122.2|19102.2|98
1682526900000|2023-04-26 16:35:00|19137.2|19117.2|19152.4|19132.4|19157.1|19137.1|19137.2|19117.2|58
1682527200000|2023-04-26 16:40:00|19152.1|19132.1|19154.6|19134.6|19154.6|19134.6|19144.9|19124.9|27
1682527500000|2023-04-26 16:45:00|19157.1|19137.1|19149.9|19129.9|19159.3|19139.3|19149.9|19129.9|30
1682527800000|2023-04-26 16:50:00|19152.1|19132.1|19169.9|19149.9|19174.9|19154.9|19152.1|19132.1|43
1682528100000|2023-04-26 16:55:00|19172.1|19152.1|19179.6|19159.6|19182.1|19162.1|19169.6|19149.6|34
1682528400000|2023-04-26 17:00:00|19182.1|19162.1|19174.6|19154.6|19182.1|19162.1|19169.6|19149.6|47
1682528700000|2023-04-26 17:05:00|19172.3|19152.3|19174|19154|19186|19166|19169.6|19149.6|50
1682529000000|2023-04-26 17:10:00|19174.3|19154.3|19134|19114|19176.5|19156.5|19134|19114|143
1682529300000|2023-04-26 17:15:00|19138.4|19118.4|19134|19114|19151.5|19131.5|19131.5|19111.5|46
1682529600000|2023-04-26 17:20:00|19131.5|19111.5|19123.9|19103.9|19134|19114|19119.2|19099.2|46
1682529900000|2023-04-26 17:25:00|19119.5|19099.5|19104.5|19084.5|19119.5|19099.5|19084.5|19064.5|183
1682583300000|2023-04-27 08:15:00|19120.6|19100.6|19064|19044|19123.1|19103.1|19059|19031.2|135
1682583600000|2023-04-27 08:20:00|19061.8|19041.8|19046.4|19026.4|19061.8|19041.8|19041.4|19021.4|11
1682583900000|2023-04-27 08:25:00|19051.4|19031.4|19026.4|19006.4|19051.4|19031.4|19022|19001.7|58
1682584200000|2023-04-27 08:30:00|19021.7|19001.7|19036.7|19016.7|19044.2|19024.2|18998.9|18978.9|35
1682584500000|2023-04-27 08:35:00|19030.1|19010.1|19011.7|18991.7|19031.7|19010.1|19009.2|18989.2|14
1682584800000|2023-04-27 08:40:00|19012|18992|18994.2|18974.2|19016.7|18996.7|18994.2|18974.2|8
1682585100000|2023-04-27 08:45:00|18992|18972|18949.7|18929.7|19007|18979.2|18949.7|18929.7|50
1682585400000|2023-04-27 08:50:00|18949.5|18929.5|18954.7|18934.7|18957.2|18937.2|18926.9|18906.9|35
1682585700000|2023-04-27 08:55:00|18952.2|18932.2|18934.7|18914.7|18957.2|18937.2|18927.5|18907.5|29
1682586000000|2023-04-27 09:00:00|18930|18910|18907.2|18887.2|18930|18910|18907.2|18887.2|29
1682586300000|2023-04-27 09:05:00|18909.7|18889.7|18936.6|18916.6|18941.3|18921.3|18909.7|18889.7|26
1682586600000|2023-04-27 09:10:00|18932.2|18912.2|18914.7|18894.7|18932.2|18912.2|18909.7|18889.7|16
1682586900000|2023-04-27 09:15:00|18916.9|18896.9|18917.5|18897.5|18929.7|18909.7|18909.7|18889.7|15
1682587200000|2023-04-27 09:20:00|18917.4|18897.4|18885.5|18865.5|18924.6|18904.6|18885.5|18865.5|57
1682587500000|2023-04-27 09:25:00|18887.7|18867.7|18867.4|18847.4|18889.9|18869.9|18857.4|18837.4|38
1682587800000|2023-04-27 09:30:00|18869.6|18849.6|18859.9|18839.9|18872.4|18852.4|18857.4|18837.4|46
1682588100000|2023-04-27 09:35:00|18862.4|18842.4|18857.4|18837.4|18867.4|18847.4|18857.4|18837.4|47
1682588400000|2023-04-27 09:40:00|18854.9|18834.9|18809.9|18789.9|18854.9|18834.9|18795.5|18775.5|143
1682588700000|2023-04-27 09:45:00|18812.4|18792.4|18817.4|18797.4|18857.4|18832.1|18812.4|18792.4|31
1682589000000|2023-04-27 09:50:00|18819.9|18799.9|18799.8|18779.8|18827.3|18807.3|18799.8|18777.3|47
1682589300000|2023-04-27 09:55:00|18802|18782|18790.4|18770.4|18804.8|18784.8|18790.4|18770.4|33
1682589600000|2023-04-27 10:00:00|18795.1|18775.1|18820.1|18800.1|18822.3|18802.3|18795.1|18775.1|40
1682589900000|2023-04-27 10:05:00|18819.8|18799.8|18817.3|18797.3|18819.8|18799.8|18807.9|18787.9|7
1682590200000|2023-04-27 10:10:00|18821.7|18801.7|18827.3|18807.3|18842.3|18822.3|18821.7|18801.7|34
1682590500000|2023-04-27 10:15:00|18813.2|18793.2|18839.8|18819.8|18839.8|18819.8|18813.2|18793.2|20
1682590800000|2023-04-27 10:20:00|18837.6|18817.6|18834.7|18814.7|18844.7|18824.7|18834.7|18814.7|14
1682591100000|2023-04-27 10:25:00|18832.2|18812.2|18839.7|18819.7|18844.7|18824.7|18832.2|18812.2|18
1682591400000|2023-04-27 10:30:00|18844.7|18824.7|18829.7|18809.7|18877.2|18857.2|18829.7|18809.7|59
1682591700000|2023-04-27 10:35:00|18829.4|18809.4|18791.9|18771.9|18829.4|18809.4|18786.9|18766.9|22
1682592000000|2023-04-27 10:40:00|18796.3|18776.3|18800|18780|18814.7|18794.7|18792.8|18772.8|36
1682592300000|2023-04-27 10:45:00|18807.2|18787.2|18787.2|18767.2|18807.2|18787.2|18782.2|18762.2|20
1682592600000|2023-04-27 10:50:00|18792.2|18772.2|18782.7|18762.7|18804.7|18784.7|18749.9|18729.9|165
1682592900000|2023-04-27 10:55:00|18782.1|18762.1|18782.1|18762.1|18784.6|18764.6|18772.1|18752.1|18
1682593200000|2023-04-27 11:00:00|18777.7|18757.7|18742.1|18722.1|18777.7|18757.7|18742.1|18722.1|20
1682593500000|2023-04-27 11:05:00|18744.6|18724.6|18732.1|18712.1|18749.6|18729.6|18732.1|18712.1|34
1682593800000|2023-04-27 11:10:00|18734.6|18714.6|18709.6|18689.6|18742.1|18722.1|18707.1|18687.1|97
1682594100000|2023-04-27 11:15:00|18712.1|18692.1|18724.6|18704.6|18731.8|18711.8|18712.1|18692.1|18
1682594400000|2023-04-27 11:20:00|18722.1|18702.1|18749.5|18729.5|18749.5|18729.5|18715.2|18695.2|39
1682594700000|2023-04-27 11:25:00|18757|18737|18757|18737|18764.5|18744.5|18744.5|18724.5|28
1682595000000|2023-04-27 11:30:00|18759.5|18739.5|18719.5|18699.5|18764.5|18744.5|18719.5|18699.5|25
1682595300000|2023-04-27 11:35:00|18717.3|18697.3|18756.4|18736.4|18756.4|18736.4|18712|18692|67
1682595600000|2023-04-27 11:40:00|18758.9|18738.9|18783.3|18763.3|18788.3|18768.3|18741.4|18721.4|131
1682595900000|2023-04-27 11:45:00|18783|18763|18768.2|18748.2|18783.3|18763.3|18763.2|18743.2|45
1682596200000|2023-04-27 11:50:00|18765.7|18745.7|18772.9|18752.9|18789.5|18769.5|18763.5|18743.5|52
1682596500000|2023-04-27 11:55:00|18775.4|18755.4|18775.7|18755.7|18787.9|18767.9|18760.7|18740.7|29
1682596800000|2023-04-27 12:00:00|18773.2|18753.2|18780.4|18760.4|18780.7|18760.4|18710.7|18690.7|155
1682597100000|2023-04-27 12:05:00|18782.9|18762.9|18820.1|18800.1|18820.1|18800.1|18772.6|18752.6|172
1682597400000|2023-04-27 12:10:00|18817.6|18797.6|18790.4|18770.4|18817.6|18797.6|18757.9|18737.9|90
1682597700000|2023-04-27 12:15:00|18790.7|18770.7|18843.1|18823.1|18848.1|18828.1|18790.7|18770.7|103
1682598000000|2023-04-27 12:20:00|18845.6|18825.6|18828.1|18808.1|18865.3|18845.3|18804|18781.5|110
1682598300000|2023-04-27 12:25:00|18810.6|18790.6|18883.1|18843.1|18883.1|18857.5|18798.4|18778.4|97
1682598600000|2023-04-27 12:30:00|18890.9|18830.9|18843.1|18823.1|18893.1|18873.1|18813.1|18793.1|227
1682598900000|2023-04-27 12:35:00|18840.6|18820.6|18863.1|18843.1|18863.1|18843.1|18810.6|18790.6|120
1682599200000|2023-04-27 12:40:00|18860.6|18840.6|18825.6|18805.6|18865.3|18845.3|18823.1|18803.1|208
1682599500000|2023-04-27 12:45:00|18828.1|18808.1|18893|18873|18893|18873|18823.1|18803.1|79
1682599800000|2023-04-27 12:50:00|18888.7|18868.7|18896.1|18876.1|18915.5|18895.5|18863|18843|90
1682600100000|2023-04-27 12:55:00|18895.8|18875.8|18923|18903|18928|18908|18895.5|18875.5|58
1682600400000|2023-04-27 13:00:00|18926.4|18886.4|18898|18878|18926.4|18903|18893|18873|92
1682600700000|2023-04-27 13:05:00|18895.8|18875.8|18895.5|18855.5|18895.8|18875.8|18873|18853|47
1682601000000|2023-04-27 13:10:00|18881.1|18861.1|18868.6|18848.6|18888|18868|18850.5|18830.5|101
1682601300000|2023-04-27 13:15:00|18868|18848|18845.4|18825.4|18893|18873|18845.4|18825.4|102
1682601600000|2023-04-27 13:20:00|18847.9|18827.9|18840.4|18820.4|18852.9|18832.9|18836|18816|69
1682601900000|2023-04-27 13:25:00|18842.6|18822.6|18870.1|18850.1|18872.3|18852.3|18836|18816|129
1682602200000|2023-04-27 13:30:00|18872.3|18852.3|18867.9|18847.9|18896.7|18876.7|18865.7|18845.7|169
1682602500000|2023-04-27 13:35:00|18870.4|18850.4|18865.4|18845.4|18872.3|18852.3|18847.9|18825.4|49
1682602800000|2023-04-27 13:40:00|18862.9|18842.9|18849.7|18829.7|18862.9|18842.9|18837.9|18817.9|123
1682603100000|2023-04-27 13:45:00|18851.9|18831.9|18907.2|18887.2|18909.7|18889.7|18851.9|18831.9|138
1682603400000|2023-04-27 13:50:00|18909.4|18889.4|19009.1|18989.1|19009.1|18989.1|18909.4|18889.4|161
1682603700000|2023-04-27 13:55:00|19011.3|18991.3|19024.1|19004.1|19046.6|19026.6|18984.1|18964.1|184
1682604000000|2023-04-27 14:00:00|19026.3|19006.3|19031.6|19011.6|19051.6|19031.6|19026.3|19006.3|98
1682604300000|2023-04-27 14:05:00|19029.1|19009.1|18970.3|18950.3|19064|19044|18957.8|18937.8|220
1682604600000|2023-04-27 14:10:00|18972.5|18952.5|18934.9|18914.9|18972.8|18952.8|18917.8|18897.8|150
1682604900000|2023-04-27 14:15:00|18939.3|18919.3|18912.7|18892.7|18950.3|18930.3|18902.7|18882.7|165
1682605200000|2023-04-27 14:20:00|18910.2|18890.2|18909.3|18889.3|18928.3|18908.3|18898.3|18878.3|156
1682605500000|2023-04-27 14:25:00|18908.6|18888.6|18785.5|18765.5|18908.6|18888.6|18785.5|18765.5|291
1682605800000|2023-04-27 14:30:00|18785.2|18765.2|18747|18727|18789.9|18769.9|18744.5|18724.5|251
1682606100000|2023-04-27 14:35:00|18749.5|18729.5|18823.9|18803.9|18823.9|18803.9|18749.5|18729.5|111
1682606400000|2023-04-27 14:40:00|18826.1|18806.1|18826.7|18806.7|18851.4|18831.4|18826.1|18806.1|74
1682606700000|2023-04-27 14:45:00|18828.9|18808.9|18843.9|18823.9|18848.9|18828.9|18811.7|18791.7|120
1682607000000|2023-04-27 14:50:00|18841.7|18821.7|18886.4|18866.4|18886.4|18866.4|18831.7|18811.7|62
1682607300000|2023-04-27 14:55:00|18879.8|18859.8|18875.7|18855.7|18879.8|18859.8|18858.8|18838.8|67
1682607600000|2023-04-27 15:00:00|18877.9|18857.9|18836.3|18816.3|18889.2|18869.2|18836.3|18816.3|124
1682607900000|2023-04-27 15:05:00|18838.8|18818.8|18848.8|18828.8|18855.7|18835.7|18833.8|18813.8|29
1682608200000|2023-04-27 15:10:00|18844.4|18824.4|18858.8|18838.8|18858.8|18838.8|18833.8|18813.8|94
1682608500000|2023-04-27 15:15:00|18881|18861|18896|18876|18898.2|18878.2|18858.8|18838.8|62
1682608800000|2023-04-27 15:20:00|18896.3|18876.3|18938.1|18918.1|18943.1|18923.1|18896.3|18876.3|88
1682609100000|2023-04-27 15:25:00|18933.1|18913.1|18951.2|18931.2|18956.2|18936.2|18911.6|18891.6|130
1682609400000|2023-04-27 15:30:00|18953.7|18933.7|18953.1|18933.1|18965.9|18945.9|18948.7|18928.7|131
1682609700000|2023-04-27 15:35:00|18955.6|18935.6|18928.4|18908.4|18958.1|18938.1|18925.9|18905.9|98
1682610000000|2023-04-27 15:40:00|18928.7|18908.7|18891.8|18871.8|18933.7|18913.7|18891.8|18871.8|81
1682610300000|2023-04-27 15:45:00|18891.5|18871.5|18891.2|18871.2|18898.7|18878.7|18868.7|18848.7|155
1682610600000|2023-04-27 15:50:00|18888.7|18868.7|18839.3|18819.3|18888.7|18868.7|18834.3|18814.3|66
1682610900000|2023-04-27 15:55:00|18837.1|18817.1|18795.5|18775.5|18839.3|18819.3|18793.3|18773.3|503
1682611200000|2023-04-27 16:00:00|18797.7|18777.7|18798|18778|18810.5|18790.5|18795.5|18775.5|135
1682611500000|2023-04-27 16:05:00|18795.5|18775.5|18797.4|18777.4|18819.9|18799.9|18792.4|18772.4|146
1682611800000|2023-04-27 16:10:00|18799.5|18779.5|18800.1|18780.1|18809.8|18789.8|18789.8|18769.8|134
1682612100000|2023-04-27 16:15:00|18798|18778|18794.8|18774.8|18804.8|18784.8|18787.6|18767.6|68
1682612400000|2023-04-27 16:20:00|18789.8|18769.8|18799.5|18779.5|18819.8|18799.8|18762.9|18742.9|573
1682612700000|2023-04-27 16:25:00|18799.8|18779.8|18833.9|18813.9|18834.2|18813.9|18794.8|18774.8|226
1682613000000|2023-04-27 16:30:00|18836.4|18816.4|18857|18837|18857|18837|18833.9|18813.9|47
1682613300000|2023-04-27 16:35:00|18859.1|18839.1|18858.8|18838.8|18868.8|18848.8|18854.1|18834.1|69
1682613600000|2023-04-27 16:40:00|18856.6|18836.6|18856.6|18836.6|18861.6|18841.6|18849.4|18829.4|51
1682613900000|2023-04-27 16:45:00|18854.1|18834.1|18858.8|18838.8|18858.8|18838.8|18854.1|18834.1|35
1682614200000|2023-04-27 16:50:00|18859.1|18839.1|18844.1|18824.1|18859.1|18839.1|18844.1|18824.1|57
1682614500000|2023-04-27 16:55:00|18841.9|18821.9|18826.9|18806.9|18841.9|18821.9|18826.9|18806.9|72
1682614800000|2023-04-27 17:00:00|18824.4|18804.4|18824.7|18804.7|18824.7|18804.7|18814.7|18794.7|71
1682615100000|2023-04-27 17:05:00|18824.4|18804.4|18826.5|18806.5|18826.5|18806.5|18817.2|18797.2|53
1682615400000|2023-04-27 17:10:00|18830.9|18810.9|18826.5|18806.5|18831.8|18811.8|18826.5|18806.5|15
1682615700000|2023-04-27 17:15:00|18824|18804|18819.6|18799.6|18824.6|18804.6|18819|18799|88
1682616000000|2023-04-27 17:20:00|18817.1|18797.1|18822.1|18802.1|18822.1|18802.1|18807.7|18787.7|56
1682616300000|2023-04-27 17:25:00|18824.3|18804.3|18826.8|18806.8|18829.6|18809.6|18821.8|18801.8|150
1682669700000|2023-04-28 08:15:00|18802.9|18782.9|18678.9|18658.9|18802.9|18782.9|18631.8|18611.8|215
1682670000000|2023-04-28 08:20:00|18669.3|18649.3|18631.8|18611.8|18671.4|18651.4|18631.8|18611.8|99
1682670300000|2023-04-28 08:25:00|18633.9|18613.9|18628.9|18608.9|18633.9|18613.9|18605.3|18585.3|132
1682670600000|2023-04-28 08:30:00|18631.1|18611.1|18607.8|18587.8|18636.7|18616.7|18607.8|18587.8|56
1682670900000|2023-04-28 08:35:00|18609.6|18589.6|18592.4|18572.4|18617.4|18597.4|18592.4|18572.4|26
1682671200000|2023-04-28 08:40:00|18599.2|18579.2|18629.9|18609.9|18629.9|18609.9|18594.9|18574.9|45
1682671500000|2023-04-28 08:45:00|18634.2|18614.2|18599.9|18579.9|18634.9|18614.9|18594.9|18574.9|48
1682671800000|2023-04-28 08:50:00|18602.4|18582.4|18594.8|18574.8|18602.4|18582.4|18590.5|18570.5|28
1682672100000|2023-04-28 08:55:00|18599.2|18579.2|18602.3|18582.3|18604.8|18584.8|18597.3|18577.3|11
1682672400000|2023-04-28 09:00:00|18594.8|18574.8|18637.7|18617.7|18642.3|18622.3|18579.8|18559.8|54
1682672700000|2023-04-28 09:05:00|18637.3|18617.3|18657.3|18637.3|18662.3|18642.3|18637.3|18617.3|35
1682673000000|2023-04-28 09:10:00|18659.5|18639.5|18652.3|18632.3|18664.8|18644.8|18652.3|18632.3|10
1682673300000|2023-04-28 09:15:00|18647.3|18627.3|18662.3|18642.3|18664.8|18644.8|18642.3|18622.3|16
1682673600000|2023-04-28 09:20:00|18664.4|18644.4|18637.3|18617.3|18669.8|18649.8|18637.3|18617.3|13
1682673900000|2023-04-28 09:25:00|18634.8|18614.8|18654.4|18634.4|18654.4|18634.4|18634.8|18614.8|15
1682674200000|2023-04-28 09:30:00|18654.7|18634.7|18632.2|18612.2|18654.7|18634.7|18632.2|18612.2|7
1682674500000|2023-04-28 09:35:00|18632.9|18612.9|18647.2|18627.2|18652.2|18632.2|18632.9|18612.9|21
1682674800000|2023-04-28 09:40:00|18649.7|18629.7|18666.9|18646.9|18666.9|18646.9|18647.2|18627.2|10
1682675100000|2023-04-28 09:45:00|18667.2|18647.2|18684.7|18664.7|18687.2|18667.2|18667.2|18647.2|17
1682675400000|2023-04-28 09:50:00|18687.2|18667.2|18692.2|18672.2|18692.2|18672.2|18687.2|18667.2|2
1682675700000|2023-04-28 09:55:00|18691.5|18671.5|18682.5|18662.5|18691.5|18671.5|18682.5|18662.5|8
1682676000000|2023-04-28 10:00:00|18680|18660|18669.3|18649.3|18680|18660|18662.1|18642.1|21
1682676300000|2023-04-28 10:05:00|18669.6|18649.6|18664.6|18644.6|18689.6|18669.6|18662.1|18642.1|45
1682676600000|2023-04-28 10:10:00|18662.1|18642.1|18652.4|18632.4|18662.1|18642.1|18652.1|18632.1|2
1682676900000|2023-04-28 10:15:00|18652.1|18632.1|18614.6|18594.6|18652.1|18632.1|18607.1|18587.1|64
1682677200000|2023-04-28 10:20:00|18618.9|18598.9|18622.1|18602.1|18622.1|18602.1|18617.1|18597.1|4
1682677500000|2023-04-28 10:25:00|18624.2|18604.2|18673.9|18653.9|18673.9|18653.9|18624.2|18604.2|31
1682677800000|2023-04-28 10:30:00|18676|18656|18663.9|18643.9|18681.4|18661.4|18663.9|18643.9|21
1682678100000|2023-04-28 10:35:00|18658.9|18638.9|18612|18592|18658.9|18638.9|18612|18592|37
1682678400000|2023-04-28 10:40:00|18614.5|18594.5|18619.2|18599.2|18631.7|18611.7|18614.5|18594.5|39
1682678700000|2023-04-28 10:45:00|18619.5|18599.5|18636.7|18616.7|18643.8|18623.8|18619.5|18599.5|19
1682679000000|2023-04-28 10:50:00|18636.6|18616.6|18641.6|18621.6|18651.6|18631.6|18636.6|18616.6|11
1682679300000|2023-04-28 10:55:00|18639.1|18619.1|18639.1|18619.1|18639.1|18619.1|18634.1|18614.1|2
1682679600000|2023-04-28 11:00:00|18638.8|18618.8|18650.9|18630.9|18650.9|18630.9|18638.8|18618.8|7
1682679900000|2023-04-28 11:05:00|18653.1|18633.1|18641.2|18621.2|18661.3|18641.3|18639.1|18618.7|14
1682680200000|2023-04-28 11:10:00|18639.1|18619.1|18606.9|18586.9|18639.1|18619.1|18604.4|18584.4|44
1682680500000|2023-04-28 11:15:00|18609.4|18589.4|18586.9|18566.9|18609.4|18589.4|18580.1|18560.1|70
1682680800000|2023-04-28 11:20:00|18589.1|18569.1|18592.2|18572.2|18603.7|18583.7|18586.9|18566.9|26
1682681100000|2023-04-28 11:25:00|18591.9|18571.9|18631.2|18611.2|18633.7|18613.7|18586.9|18566.9|56
1682681400000|2023-04-28 11:30:00|18628.7|18608.7|18638.7|18618.7|18653.7|18633.7|18624|18604|44
1682681700000|2023-04-28 11:35:00|18636.2|18616.2|18651.1|18631.1|18651.2|18631.2|18628.7|18608.7|83
1682682000000|2023-04-28 11:40:00|18646.8|18626.8|18621.1|18601.1|18653.3|18633.3|18616.1|18596.1|19
1682682300000|2023-04-28 11:45:00|18620.8|18600.8|18626.1|18606.1|18641.1|18621.1|18620.8|18600.8|19
1682682600000|2023-04-28 11:50:00|18619.3|18599.3|18633.6|18613.6|18648.6|18628.6|18617.1|18597.1|28
1682682900000|2023-04-28 11:55:00|18636.1|18616.1|18656.1|18636.1|18668.6|18648.6|18636.1|18616.1|59
1682683200000|2023-04-28 12:00:00|18655.7|18635.7|18673.6|18653.6|18680.7|18660.7|18636.1|18616.1|96
1682683500000|2023-04-28 12:05:00|18671.4|18651.4|18615.7|18595.7|18671.4|18651.4|18611.1|18591.1|87
1682683800000|2023-04-28 12:10:00|18616.1|18596.1|18621|18601|18638.6|18618.6|18608.5|18588.5|65
1682684100000|2023-04-28 12:15:00|18623.5|18603.5|18671|18651|18673.5|18653.5|18623.5|18603.5|73
1682684400000|2023-04-28 12:20:00|18666|18646|18685.3|18665.3|18725|18705|18666|18646|185
1682684700000|2023-04-28 12:25:00|18685|18665|18671|18651|18685|18665|18653.5|18633.5|127
1682685000000|2023-04-28 12:30:00|18662.8|18642.8|18628.8|18608.8|18663.1|18643.1|18606.7|18586.7|292
1682685300000|2023-04-28 12:35:00|18628.5|18608.5|18593.8|18573.8|18656|18636|18593.8|18573.8|141
1682685600000|2023-04-28 12:40:00|18591.6|18571.6|18631.6|18611.6|18649.1|18629.1|18591.6|18571.6|99
1682685900000|2023-04-28 12:45:00|18630.9|18610.9|18605.9|18585.9|18635.9|18615.9|18605.9|18585.9|66
1682686200000|2023-04-28 12:50:00|18608.1|18588.1|18605.9|18585.9|18630.9|18610.9|18605.9|18585.9|112
1682686500000|2023-04-28 12:55:00|18601.6|18581.6|18521.6|18501.6|18601.6|18581.6|18516.9|18496.9|207
1682686800000|2023-04-28 13:00:00|18523.7|18503.7|18578.4|18558.4|18588.7|18568.7|18523.7|18503.7|231
1682687100000|2023-04-28 13:05:00|18576.2|18556.2|18553.4|18533.4|18588.4|18568.4|18539.1|18519.1|167
1682687400000|2023-04-28 13:10:00|18551.2|18531.2|18541.5|18521.5|18589|18569|18541.5|18521.5|407
1682687700000|2023-04-28 13:15:00|18539.4|18519.4|18531.5|18511.5|18551.5|18531.5|18526.5|18506.5|195
1682688000000|2023-04-28 13:20:00|18534|18514|18499|18479|18539|18519|18479|18459|510
1682688300000|2023-04-28 13:25:00|18496.9|18476.9|18514|18494|18519|18499|18482.5|18462.5|194
1682688600000|2023-04-28 13:30:00|18511.8|18491.8|18496.5|18476.5|18516.5|18496.5|18491.5|18471.5|123
1682688900000|2023-04-28 13:35:00|18494.3|18474.3|18491.5|18471.5|18504|18484|18484|18464|144
1682689200000|2023-04-28 13:40:00|18489.3|18469.3|18513.9|18493.9|18535.8|18515.8|18489|18469|244
1682689500000|2023-04-28 13:45:00|18511.8|18491.8|18491.8|18471.8|18511.8|18491.8|18471.8|18451.8|257
1682689800000|2023-04-28 13:50:00|18487.5|18467.5|18489.6|18469.6|18493.9|18473.9|18456.4|18436.4|297
1682690100000|2023-04-28 13:55:00|18487.5|18467.5|18517.1|18497.1|18519.6|18499.6|18484.6|18464.6|238
1682690400000|2023-04-28 14:00:00|18514.9|18494.9|18490.3|18470.3|18514.9|18494.9|18490.3|18470.3|132
1682690700000|2023-04-28 14:05:00|18487.4|18467.4|18541.4|18521.4|18541.4|18521.4|18484.9|18464.9|160
1682691000000|2023-04-28 14:10:00|18543.5|18523.5|18542.4|18522.4|18551.7|18531.7|18521.7|18501.7|138
1682691300000|2023-04-28 14:15:00|18544.6|18524.6|18577.7|18557.7|18590.2|18558.1|18529.5|18509.5|263
1682691600000|2023-04-28 14:20:00|18584.9|18564.9|18616.3|18596.3|18626.7|18606.7|18584.9|18564.9|265
1682691900000|2023-04-28 14:25:00|18618.5|18598.5|18572.4|18552.4|18621|18601|18562|18542|152
1682692200000|2023-04-28 14:30:00|18574.5|18554.5|18572|18552|18582|18562|18549.5|18529.5|143
1682692500000|2023-04-28 14:35:00|18572.3|18552.3|18577.3|18557.3|18584.1|18564.1|18569.8|18549.8|142
1682692800000|2023-04-28 14:40:00|18575.2|18555.2|18567.7|18547.7|18584.8|18564.8|18552|18532|118
1682693100000|2023-04-28 14:45:00|18567.3|18547.3|18547.3|18527.3|18572|18552|18542|18522|126
1682693400000|2023-04-28 14:50:00|18549.4|18529.4|18561.9|18541.9|18561.9|18541.9|18534.4|18514.4|113
1682693700000|2023-04-28 14:55:00|18559.8|18539.8|18559.4|18539.4|18566.9|18546.9|18549.4|18529.4|141
1682694000000|2023-04-28 15:00:00|18561.9|18541.9|18560.1|18540.1|18561.9|18541.9|18522.6|18502.6|246
1682694300000|2023-04-28 15:05:00|18557.6|18537.6|18605.1|18585.1|18605.1|18585.1|18555.1|18535.1|103
1682694600000|2023-04-28 15:10:00|18606.8|18586.8|18562.2|18542.2|18620.1|18600.1|18560.1|18540.1|190
1682694900000|2023-04-28 15:15:00|18562.6|18542.6|18565.1|18545.1|18584.4|18564.4|18557.6|18537.6|85
1682695200000|2023-04-28 15:20:00|18567.6|18547.6|18597.5|18577.5|18624.3|18604.3|18567.6|18547.6|259
1682695500000|2023-04-28 15:25:00|18601.8|18581.8|18587.5|18567.5|18605|18585|18562.5|18542.5|117
1682695800000|2023-04-28 15:30:00|18587.2|18567.2|18597.9|18577.9|18610|18590|18577.5|18557.5|99
1682696100000|2023-04-28 15:35:00|18600|18580|18651.1|18631.1|18655.7|18635.7|18584.7|18564.7|296
1682696400000|2023-04-28 15:40:00|18648.6|18628.6|18606.4|18586.4|18653.6|18633.6|18586.8|18566.8|328
1682696700000|2023-04-28 15:45:00|18608.6|18588.6|18608.6|18588.6|18619.3|18599.3|18599.6|18579.6|93
1682697000000|2023-04-28 15:50:00|18606.4|18586.4|18596.7|18576.7|18613.9|18593.9|18579.3|18559.3|109
1682697300000|2023-04-28 15:55:00|18592.4|18572.4|18601|18581|18606|18586|18591.7|18571.7|47
1682697600000|2023-04-28 16:00:00|18596.4|18576.4|18593.5|18573.5|18598.5|18578.5|18583.5|18563.5|56
1682697900000|2023-04-28 16:05:00|18597.8|18577.8|18613.5|18593.5|18613.5|18593.5|18593.5|18573.5|85
1682698200000|2023-04-28 16:10:00|18616|18596|18626|18606|18626|18606|18615.6|18595.6|41
1682698500000|2023-04-28 16:15:00|18628.5|18608.5|18576|18556|18628.5|18608.5|18573.8|18548.5|299
1682698800000|2023-04-28 16:20:00|18573.5|18553.5|18563.5|18543.5|18578.5|18558.5|18553.5|18533.5|744
1682699100000|2023-04-28 16:25:00|18566|18546|18565.6|18545.6|18566|18546|18555.9|18535.9|155
1682699400000|2023-04-28 16:30:00|18565.9|18545.9|18575.9|18555.9|18588.4|18568.4|18563.4|18543.4|58
1682699700000|2023-04-28 16:35:00|18575.6|18555.6|18575.9|18555.9|18578.4|18558.4|18565.9|18545.9|109
1682700000000|2023-04-28 16:40:00|18573.8|18553.8|18575.9|18555.9|18580.5|18560.5|18570.6|18550.6|33
1682700300000|2023-04-28 16:45:00|18573.4|18553.4|18575.9|18555.9|18578.4|18558.4|18563.4|18543.4|58
1682700600000|2023-04-28 16:50:00|18573.7|18553.7|18570.9|18550.9|18578.4|18558.4|18570.9|18550.9|30
1682700900000|2023-04-28 16:55:00|18566.6|18546.6|18540.8|18520.8|18566.6|18546.6|18540.8|18520.8|58
1682701200000|2023-04-28 17:00:00|18538.7|18518.7|18555.8|18535.8|18555.8|18535.8|18533.3|18513.3|59
1682701500000|2023-04-28 17:05:00|18556.2|18536.2|18563|18543|18563.3|18543.3|18556.2|18536.2|53
1682701800000|2023-04-28 17:10:00|18565.8|18545.8|18548.3|18528.3|18565.8|18545.8|18545.8|18525.8|35
1682702100000|2023-04-28 17:15:00|18546.1|18526.1|18539.7|18519.7|18547.9|18527.9|18534.7|18514.7|166
1682702400000|2023-04-28 17:20:00|18540.1|18520.1|18542.6|18522.6|18545.4|18525.4|18530.1|18510.1|100
1682702700000|2023-04-28 17:25:00|18545.1|18525.1|18548.2|18528.2|18560.7|18540.7|18528.6|18508.6|291
1682940600000|2023-05-01 11:30:00|18390.5|18370.5|18477.5|18457.5|18497.5|18477.5|18390.5|18370.5|112
1682940900000|2023-05-01 11:35:00|18478.4|18458.4|18502.5|18482.5|18502.5|18482.5|18475|18455|49
1682941200000|2023-05-01 11:40:00|18509.5|18489.5|18505|18485|18545|18525|18505|18485|76
1682941500000|2023-05-01 11:45:00|18505.4|18485.4|18514.9|18494.9|18523.4|18503.4|18505.4|18485.4|23
1682941800000|2023-05-01 11:50:00|18517|18497|18539.5|18519.5|18542|18522|18517|18497|48
1682942100000|2023-05-01 11:55:00|18542.4|18522.4|18533.3|18513.3|18547.4|18527.4|18533.3|18513.3|31
1682942400000|2023-05-01 12:00:00|18532.4|18512.4|18541.5|18521.5|18596.9|18576.9|18507.4|18487.4|244
1682942700000|2023-05-01 12:05:00|18543.5|18523.5|18616.5|18596.5|18626.5|18606.5|18543.5|18523.5|172
1682943000000|2023-05-01 12:10:00|18618.5|18598.5|18544.4|18524.4|18625.5|18605.5|18541.9|18521.9|125
1682943300000|2023-05-01 12:15:00|18542.4|18522.4|18548.9|18528.9|18561.4|18541.4|18519.4|18499.4|82
1682943600000|2023-05-01 12:20:00|18542.8|18522.8|18543.9|18523.9|18578.9|18558.9|18491.4|18466.9|143
1682943900000|2023-05-01 12:25:00|18541.9|18521.9|18514.8|18494.8|18546.9|18526.9|18507.3|18487.3|116
1682944200000|2023-05-01 12:30:00|18516.9|18496.9|18528.2|18508.2|18561.8|18541.8|18499.4|18479.4|185
1682944500000|2023-05-01 12:35:00|18523.7|18503.7|18513.2|18493.2|18528.2|18508.2|18503.2|18483.2|112
1682944800000|2023-05-01 12:40:00|18509.2|18489.2|18460.7|18440.7|18509.2|18489.2|18460.7|18440.7|120
1682945100000|2023-05-01 12:45:00|18458.7|18438.7|18443.2|18423.2|18458.7|18438.7|18433.2|18413.2|79
1682945400000|2023-05-01 12:50:00|18441.2|18421.2|18413.9|18393.9|18445.7|18425.7|18413.9|18393.9|263
1682945700000|2023-05-01 12:55:00|18411.6|18391.6|18464.1|18444.1|18486.6|18466.6|18391.6|18371.6|320
1682946000000|2023-05-01 13:00:00|18451.9|18431.9|18421.6|18401.6|18451.9|18431.9|18419.1|18399.1|77
1682946300000|2023-05-01 13:05:00|18419.5|18399.5|18513.6|18493.6|18513.6|18493.6|18414.1|18394.1|113
1682946600000|2023-05-01 13:10:00|18511.1|18491.1|18529|18509|18541.6|18521.6|18497|18477|113
1682946900000|2023-05-01 13:15:00|18524|18504|18526.5|18506.5|18539|18519|18514|18494|162
1682947200000|2023-05-01 13:20:00|18521.5|18501.5|18524|18504|18539|18519|18517|18497|115
1682947500000|2023-05-01 13:25:00|18521.5|18501.5|18529|18509|18529|18509|18499.5|18479.5|122
1682947800000|2023-05-01 13:30:00|18531|18511|18438.5|18418.5|18531.5|18511.5|18432.4|18412.4|247
1682948100000|2023-05-01 13:35:00|18439|18419|18437.4|18417.4|18452|18432|18430.4|18410.4|140
1682948400000|2023-05-01 13:40:00|18441.9|18421.9|18441.9|18421.9|18456.9|18436.9|18435.4|18415.4|181
1682948700000|2023-05-01 13:45:00|18446.9|18426.9|18474.9|18454.9|18492.4|18472.4|18444.9|18424.9|133
1682949000000|2023-05-01 13:50:00|18472.8|18452.8|18480.8|18460.8|18526.4|18506.4|18461.9|18441.9|129
1682949300000|2023-05-01 13:55:00|18480.3|18460.3|18474.8|18454.8|18482.4|18462.4|18449.9|18429.9|209
1682949600000|2023-05-01 14:00:00|18470.8|18450.8|18439.8|18419.8|18470.8|18450.8|18435.3|18415.3|100
1682949900000|2023-05-01 14:05:00|18437.8|18417.8|18419.8|18399.8|18437.8|18417.8|18417.3|18397.3|126
1682950200000|2023-05-01 14:10:00|18417.8|18397.8|18409.8|18389.8|18429.8|18409.8|18394.8|18374.8|164
1682950500000|2023-05-01 14:15:00|18407.3|18387.3|18390.7|18370.7|18407.3|18387.3|18323.2|18303.2|376
1682950800000|2023-05-01 14:20:00|18386.7|18366.7|18331.2|18311.2|18386.7|18366.7|18323.7|18303.7|139
1682951100000|2023-05-01 14:25:00|18329.2|18309.2|18335.7|18315.7|18345.7|18325.7|18299.2|18279.2|187
1682951400000|2023-05-01 14:30:00|18333.2|18313.2|18360.7|18340.7|18365.7|18345.7|18330.7|18310.7|126
1682951700000|2023-05-01 14:35:00|18365.7|18345.7|18387.2|18367.2|18401.8|18381.8|18348.2|18328.2|199
1682952000000|2023-05-01 14:40:00|18389.3|18369.3|18410.2|18390.2|18429.7|18409.7|18389.3|18369.3|71
1682952300000|2023-05-01 14:45:00|18412.2|18392.2|18439.7|18419.7|18454.7|18434.7|18407.2|18387.2|79
1682952600000|2023-05-01 14:50:00|18437.2|18417.2|18429.7|18409.7|18447.2|18427.2|18429.7|18409.7|54
1682952900000|2023-05-01 14:55:00|18431.7|18411.7|18424.2|18404.2|18434.7|18414.7|18399.7|18379.7|54
1682953200000|2023-05-01 15:00:00|18426.7|18406.7|18432.2|18412.2|18447.2|18427.2|18426.7|18406.7|75
1682953500000|2023-05-01 15:05:00|18427.2|18407.2|18388.1|18368.1|18427.2|18407.2|18375.1|18348.1|101
1682953800000|2023-05-01 15:10:00|18385.6|18365.6|18376|18356|18398.1|18378.1|18373.1|18353.1|34
1682954100000|2023-05-01 15:15:00|18375.6|18355.6|18385.6|18365.6|18393.1|18373.1|18370.6|18350.6|45
1682954400000|2023-05-01 15:20:00|18383.1|18363.1|18375.5|18355.5|18387.6|18367.6|18371|18351|51
1682954700000|2023-05-01 15:25:00|18378|18358|18388|18368|18388|18368|18375.5|18355.5|94
1682955000000|2023-05-01 15:30:00|18385.5|18365.5|18386.6|18366.6|18397.1|18377.1|18378.5|18358.5|57
1682955300000|2023-05-01 15:35:00|18388.6|18368.6|18389.5|18369.5|18394.6|18374.6|18372.5|18352.5|58
1682955600000|2023-05-01 15:40:00|18387|18367|18373.6|18353.6|18403.6|18383.6|18371.6|18351.6|196
1682955900000|2023-05-01 15:45:00|18371.6|18351.6|18364|18344|18389.1|18369.1|18339.5|18319.5|120
1682956200000|2023-05-01 15:50:00|18359.5|18339.5|18373.6|18353.6|18373.6|18353.6|18356.5|18336.5|42
1682956500000|2023-05-01 15:55:00|18374|18354|18384|18364|18389|18369|18363.6|18343.6|66
1682956800000|2023-05-01 16:00:00|18379|18359|18386|18366|18386|18366|18369|18349|58
1682957100000|2023-05-01 16:05:00|18388.1|18368.1|18383.5|18363.5|18388.1|18368.1|18363.5|18343.5|45
1682957400000|2023-05-01 16:10:00|18381.5|18361.5|18383.5|18363.5|18385.1|18365.1|18366.5|18346.5|90
1682957700000|2023-05-01 16:15:00|18385.5|18365.5|18469.6|18449.6|18479.6|18459.6|18385.5|18365.5|193
1682958000000|2023-05-01 16:20:00|18474.6|18454.6|18526.1|18506.1|18531.1|18511.1|18467.5|18447.5|857
1682958300000|2023-05-01 16:25:00|18528.1|18508.1|18496.6|18476.6|18528.6|18508.6|18496.6|18476.6|188
1682958600000|2023-05-01 16:30:00|18499.1|18479.1|18464|18444|18499.1|18479.1|18464|18444|59
1682958900000|2023-05-01 16:35:00|18462|18442|18434.5|18414.5|18464|18444|18434.5|18414.5|51
1682959200000|2023-05-01 16:40:00|18431.5|18411.5|18424|18404|18434|18414|18419|18399|50
1682959500000|2023-05-01 16:45:00|18421.5|18401.5|18439|18419|18439|18419|18414|18394|151
1682959800000|2023-05-01 16:50:00|18443.5|18423.5|18439|18419|18448.5|18428.5|18436.5|18416.5|35
1682960100000|2023-05-01 16:55:00|18441|18421|18451|18431|18453|18433|18431.5|18411.5|50
1682960400000|2023-05-01 17:00:00|18451.5|18431.5|18450|18430|18463.5|18443.5|18445.5|18425.5|90
1682960700000|2023-05-01 17:05:00|18454.1|18434.1|18473|18453|18475.5|18455.5|18454.1|18434.1|49
1682961000000|2023-05-01 17:10:00|18470.5|18450.5|18465.5|18445.5|18470.5|18450.5|18463|18443|35
1682961300000|2023-05-01 17:15:00|18465|18445|18450.5|18430.5|18465|18445|18448|18428|32
1682961600000|2023-05-01 17:20:00|18452.5|18432.5|18450.4|18430.4|18455|18435|18440|18420|61
1682961900000|2023-05-01 17:25:00|18447.9|18427.9|18453.9|18433.9|18462.5|18442.5|18433.4|18412.9|306
1683015300000|2023-05-02 08:15:00|18481.6|18461.6|18410.1|18390.1|18495.6|18475.6|18410.1|18390.1|146
1683015600000|2023-05-02 08:20:00|18412.6|18392.6|18391|18371|18420.1|18400.1|18378.5|18353.1|134
1683015900000|2023-05-02 08:25:00|18388.5|18368.5|18381|18361|18408|18383.5|18377.5|18357.5|26
1683016200000|2023-05-02 08:30:00|18383|18363|18388.5|18368.5|18411|18391|18373.5|18353.5|35
1683016500000|2023-05-02 08:35:00|18391|18371|18386|18366|18393.5|18373.5|18381|18361|14
1683016800000|2023-05-02 08:40:00|18388.5|18368.5|18383.5|18363.5|18391|18371|18378.5|18358.5|11
1683017100000|2023-05-02 08:45:00|18386|18366|18428.5|18408.5|18440.5|18417.5|18383.5|18363.5|54
1683017400000|2023-05-02 08:50:00|18431|18411|18420.9|18400.9|18458.5|18438.5|18420.9|18400.9|24
1683017700000|2023-05-02 08:55:00|18418.4|18398.4|18473.4|18453.4|18477.4|18457.4|18415.9|18395.9|41
1683018000000|2023-05-02 09:00:00|18473.9|18453.9|18463.4|18443.4|18475.9|18455.9|18463.4|18443.4|25
1683018300000|2023-05-02 09:05:00|18467.4|18447.4|18465.9|18445.9|18470.4|18450.4|18450.9|18430.9|34
1683018600000|2023-05-02 09:10:00|18463.4|18443.4|18445.9|18425.9|18463.4|18443.4|18443.4|18423.4|4
1683018900000|2023-05-02 09:15:00|18445.4|18425.4|18420.9|18400.9|18460.9|18440.9|18420.9|18400.9|48
1683019200000|2023-05-02 09:20:00|18408.4|18388.4|18369.4|18349.4|18408.4|18388.4|18369.4|18349.4|70
1683019500000|2023-05-02 09:25:00|18366.9|18346.9|18348.8|18328.8|18369.3|18349.3|18346.8|18326.8|69
1683019800000|2023-05-02 09:30:00|18349.3|18329.3|18349.3|18329.3|18384.3|18364.3|18349.3|18326.8|49
1683020100000|2023-05-02 09:35:00|18348.3|18328.3|18344.3|18324.3|18353.8|18333.8|18334.3|18314.3|74
1683020400000|2023-05-02 09:40:00|18342.3|18322.3|18356.8|18336.8|18361.8|18341.8|18341.8|18321.8|5
1683020700000|2023-05-02 09:45:00|18354.3|18334.3|18344.3|18324.3|18354.3|18334.3|18339.3|18319.3|6
1683021000000|2023-05-02 09:50:00|18342.3|18322.3|18386.8|18366.8|18386.8|18366.8|18341.8|18321.8|38
1683021300000|2023-05-02 09:55:00|18384.8|18364.8|18371.7|18351.7|18389.2|18369.2|18371.7|18351.7|20
1683021600000|2023-05-02 10:00:00|18373.7|18353.7|18401.7|18381.7|18401.7|18381.7|18371.7|18351.7|13
1683021900000|2023-05-02 10:05:00|18403.7|18383.7|18428.2|18408.2|18433.2|18413.2|18401.7|18381.7|64
1683022200000|2023-05-02 10:10:00|18430.7|18410.7|18426.7|18406.7|18430.7|18410.7|18423.2|18403.2|36
1683022500000|2023-05-02 10:15:00|18424.2|18404.2|18431.7|18411.7|18431.7|18411.7|18423.7|18403.7|11
1683022800000|2023-05-02 10:20:00|18429.2|18409.2|18451.7|18431.7|18459.2|18439.2|18429.2|18409.2|25
1683023100000|2023-05-02 10:25:00|18449.2|18429.2|18444.2|18424.2|18458.2|18438.2|18441.7|18421.7|22
1683023400000|2023-05-02 10:30:00|18439.2|18419.2|18441.6|18421.6|18449.1|18429.1|18436.1|18416.1|10
1683023700000|2023-05-02 10:35:00|18444.1|18424.1|18426.6|18406.6|18444.1|18424.1|18424.1|18404.1|17
1683024000000|2023-05-02 10:40:00|18429.1|18409.1|18434.1|18414.1|18436.6|18416.6|18424.1|18404.1|9
1683024300000|2023-05-02 10:45:00|18436.6|18416.6|18449.1|18429.1|18449.1|18429.1|18434.1|18414.1|35
1683024600000|2023-05-02 10:50:00|18451.6|18431.6|18431.6|18411.6|18459.1|18439.1|18431.6|18411.6|19
1683024900000|2023-05-02 10:55:00|18427.6|18407.6|18426.6|18406.6|18427.6|18407.6|18426.6|18406.6|1
1683025200000|2023-05-02 11:00:00|18429.1|18409.1|18401.5|18381.5|18429.1|18409.1|18401.5|18381.5|16
1683025500000|2023-05-02 11:05:00|18399.5|18379.5|18453|18433|18453|18433|18397|18377|66
1683025800000|2023-05-02 11:10:00|18450.5|18430.5|18433|18413|18453|18433|18428|18408|29
1683026100000|2023-05-02 11:15:00|18428.5|18408.5|18428|18408|18433.5|18413.5|18426|18406|14
1683026400000|2023-05-02 11:20:00|18428.5|18408.5|18455.5|18435.5|18460.5|18440.5|18428.5|18408.5|44
1683026700000|2023-05-02 11:25:00|18453|18433|18443|18423|18453|18433|18440.5|18420.5|11
1683027000000|2023-05-02 11:30:00|18445.5|18425.5|18417.9|18397.9|18453|18433|18417.9|18397.9|16
1683027300000|2023-05-02 11:35:00|18420.4|18400.4|18392.9|18372.9|18422.9|18402.9|18392.9|18372.9|37
1683027600000|2023-05-02 11:40:00|18390.4|18370.4|18415.4|18395.4|18425.4|18405.4|18387.9|18367.9|31
1683027900000|2023-05-02 11:45:00|18413.4|18393.4|18407.9|18387.9|18413.4|18393.4|18397.9|18377.9|22
1683028200000|2023-05-02 11:50:00|18412.9|18392.9|18402.9|18382.9|18422.9|18402.9|18397.9|18377.9|25
1683028500000|2023-05-02 11:55:00|18407.9|18387.9|18387.9|18367.9|18407.9|18387.9|18382.9|18362.9|41
1683028800000|2023-05-02 12:00:00|18388.4|18368.4|18529.3|18509.3|18529.3|18509.3|18375.4|18355.4|278
1683029100000|2023-05-02 12:05:00|18531.3|18511.3|18544.3|18504.3|18601.8|18581.8|18528.8|18504.3|290
1683029400000|2023-05-02 12:10:00|18528.3|18508.3|18545.3|18525.3|18547.8|18527.8|18467.8|18447.8|127
1683029700000|2023-05-02 12:15:00|18542.8|18522.8|18471.3|18451.3|18550.3|18525.3|18471.3|18451.3|128
1683030000000|2023-05-02 12:20:00|18473.3|18453.3|18473.8|18453.8|18493.8|18473.8|18463.8|18443.8|55
1683030300000|2023-05-02 12:25:00|18471.3|18451.3|18463.3|18443.3|18473.8|18453.8|18458.8|18438.8|39
1683030600000|2023-05-02 12:30:00|18463.8|18443.8|18615.2|18595.2|18637.8|18617.8|18463.8|18443.8|268
1683030900000|2023-05-02 12:35:00|18617.7|18597.7|18560.2|18540.2|18630.2|18610.2|18550.7|18530.7|149
1683031200000|2023-05-02 12:40:00|18562.7|18542.7|18609.7|18589.7|18609.7|18589.7|18555.2|18535.2|81
1683031500000|2023-05-02 12:45:00|18610.2|18590.2|18552.7|18532.7|18627.7|18607.7|18552.7|18532.7|62
1683031800000|2023-05-02 12:50:00|18545.2|18525.2|18560.2|18540.2|18562.7|18542.7|18537.7|18517.7|56
1683032100000|2023-05-02 12:55:00|18558.2|18538.2|18567.7|18547.7|18570.2|18550.2|18542.7|18522.7|39
1683032400000|2023-05-02 13:00:00|18569.7|18549.7|18560.2|18540.2|18572.7|18552.7|18540.2|18520.2|74
1683032700000|2023-05-02 13:05:00|18558.2|18538.2|18547.6|18527.6|18572.6|18552.6|18537.7|18517.7|63
1683033000000|2023-05-02 13:10:00|18545.6|18525.6|18506.1|18486.1|18562.6|18542.6|18501.1|18481.1|126
1683033300000|2023-05-02 13:15:00|18503.6|18483.6|18451.1|18431.1|18503.6|18483.6|18447.1|18427.1|139
1683033600000|2023-05-02 13:20:00|18451.6|18431.6|18427.1|18407.1|18469.1|18449.1|18419.6|18399.6|149
1683033900000|2023-05-02 13:25:00|18422.6|18402.6|18531.1|18511.1|18531.1|18511.1|18417.6|18397.6|142
1683034200000|2023-05-02 13:30:00|18528.6|18508.6|18501.1|18481.1|18533.6|18511.1|18466.1|18446.1|262
1683034500000|2023-05-02 13:35:00|18499.1|18479.1|18528.6|18508.6|18528.6|18508.6|18421.6|18401.6|320
1683034800000|2023-05-02 13:40:00|18533.6|18513.6|18557.5|18537.5|18602.5|18582.5|18533.6|18513.6|347
1683035100000|2023-05-02 13:45:00|18552.5|18532.5|18577.5|18557.5|18669|18649|18547.5|18527.5|446
1683035400000|2023-05-02 13:50:00|18575.5|18555.5|18589.5|18569.5|18657|18637|18562.5|18540|228
1683035700000|2023-05-02 13:55:00|18590|18570|18491|18471|18590|18570|18478.5|18458.5|275
1683036000000|2023-05-02 14:00:00|18495|18475|18389.5|18369.5|18528|18508|18389.5|18369.5|395
1683036300000|2023-05-02 14:05:00|18393.5|18373.5|18463|18443|18463|18443|18375|18355|235
1683036600000|2023-05-02 14:10:00|18464.9|18444.9|18451|18431|18486|18466|18408.5|18388.5|173
1683036900000|2023-05-02 14:15:00|18452.9|18432.9|18467.9|18447.9|18490.4|18470.4|18452.9|18432.9|135
1683037200000|2023-05-02 14:20:00|18468.4|18448.4|18487.9|18467.9|18490.4|18470.4|18448.4|18428.4|143
1683037500000|2023-05-02 14:25:00|18483.4|18463.4|18457.9|18437.9|18483.4|18463.4|18451.4|18431.4|113
1683037800000|2023-05-02 14:30:00|18455.9|18435.9|18544.9|18524.9|18607.4|18587.4|18455.9|18435.4|389
1683038100000|2023-05-02 14:35:00|18542.9|18522.9|18537.9|18517.9|18542.9|18522.9|18522.4|18502.4|107
1683038400000|2023-05-02 14:40:00|18541.8|18521.8|18514.3|18494.3|18557.4|18537.4|18487.3|18467.3|144
1683038700000|2023-05-02 14:45:00|18512.3|18492.3|18547.3|18527.3|18551.3|18531.3|18487.3|18467.3|85
1683039000000|2023-05-02 14:50:00|18551.3|18531.3|18455.8|18435.8|18552.3|18532.3|18453.3|18433.3|139
1683039300000|2023-05-02 14:55:00|18457.8|18437.8|18478.3|18458.3|18494.8|18474.8|18448.3|18428.3|81
1683039600000|2023-05-02 15:00:00|18476.3|18456.3|18515.3|18495.3|18517.8|18497.8|18453.3|18433.3|159
1683039900000|2023-05-02 15:05:00|18515.8|18495.8|18528.3|18508.3|18539.8|18519.8|18515.8|18495.8|94
1683040200000|2023-05-02 15:10:00|18536.2|18516.2|18550.8|18530.8|18550.8|18530.8|18508.3|18488.3|84
1683040500000|2023-05-02 15:15:00|18552.8|18532.8|18587.2|18567.2|18592.2|18572.2|18533.8|18513.8|177
1683040800000|2023-05-02 15:20:00|18589.7|18569.7|18608.7|18588.7|18631.2|18611.2|18587.2|18567.2|218
1683041100000|2023-05-02 15:25:00|18608.2|18588.2|18613.2|18593.2|18650.2|18630.2|18603.2|18583.2|164
1683041400000|2023-05-02 15:30:00|18613.7|18593.7|18600.7|18580.7|18619.7|18599.7|18583.2|18563.2|120
1683041700000|2023-05-02 15:35:00|18602.7|18582.7|18623.2|18603.2|18638.2|18618.2|18593.2|18573.2|176
1683042000000|2023-05-02 15:40:00|18620.7|18600.7|18692.1|18672.1|18700.7|18680.7|18620.7|18600.7|309
1683042300000|2023-05-02 15:45:00|18694.6|18674.6|18677.1|18657.1|18694.6|18674.6|18652.1|18632.1|209
1683042600000|2023-05-02 15:50:00|18674.6|18654.6|18625.6|18605.6|18689.6|18669.6|18625.1|18605.1|249
1683042900000|2023-05-02 15:55:00|18627.6|18607.6|18650.6|18630.6|18650.6|18630.6|18612.6|18592.6|126
1683043200000|2023-05-02 16:00:00|18651.1|18631.1|18640.6|18620.6|18651.1|18631.1|18626.1|18606.1|102
1683043500000|2023-05-02 16:05:00|18640.1|18620.1|18644.1|18624.1|18664.6|18644.6|18634.6|18614.6|149
1683043800000|2023-05-02 16:10:00|18642.1|18622.1|18692.1|18672.1|18692.1|18672.1|18637.1|18617.1|110
1683044100000|2023-05-02 16:15:00|18691.5|18671.5|18658.1|18638.1|18691.5|18671.5|18642.6|18622.6|148
1683044400000|2023-05-02 16:20:00|18653.1|18633.1|18637|18617|18654.5|18634.5|18603.6|18583.6|644
1683044700000|2023-05-02 16:25:00|18633|18613|18613|18593|18633|18613|18598.6|18578.6|166
1683045000000|2023-05-02 16:30:00|18608|18588|18637|18617|18642|18622|18608|18588|80
1683045300000|2023-05-02 16:35:00|18635|18615|18639.5|18619.5|18644.5|18624.5|18634.5|18614.5|21
1683045600000|2023-05-02 16:40:00|18637|18617|18634.5|18614.5|18644.5|18624.5|18632|18612|25
1683045900000|2023-05-02 16:45:00|18630.5|18610.5|18626.9|18606.9|18636.9|18616.9|18626.9|18606.9|47
1683046200000|2023-05-02 16:50:00|18627.5|18607.5|18604.4|18584.4|18629.4|18609.4|18604.4|18584.4|33
1683046500000|2023-05-02 16:55:00|18602.4|18582.4|18600.4|18580.4|18602.4|18582.4|18587.4|18567.4|86
1683046800000|2023-05-02 17:00:00|18599.9|18579.9|18587.9|18567.9|18599.9|18579.9|18587.9|18567.9|44
1683047100000|2023-05-02 17:05:00|18589.9|18569.9|18581.9|18561.9|18589.9|18569.9|18581.9|18561.9|57
1683047400000|2023-05-02 17:10:00|18585.8|18565.8|18586.9|18566.9|18599.4|18579.4|18585.8|18565.8|75
1683047700000|2023-05-02 17:15:00|18584.4|18564.4|18584.3|18564.3|18586.9|18566.9|18577.4|18557.4|64
1683048000000|2023-05-02 17:20:00|18584.9|18564.9|18579.3|18559.3|18603.8|18583.8|18577.3|18557.3|66
1683048300000|2023-05-02 17:25:00|18575.4|18555.4|18599.3|18579.3|18608.8|18588.8|18564.4|18544.4|276
1683101700000|2023-05-03 08:15:00|18527.1|18507.1|18516.5|18496.5|18531.5|18511.5|18511.5|18491.5|84
1683102000000|2023-05-03 08:20:00|18524.3|18504.3|18519|18499|18562|18542|18519|18499|26
1683102300000|2023-05-03 08:25:00|18515.1|18495.1|18470|18450|18521.5|18501.5|18470|18450|80
1683102600000|2023-05-03 08:30:00|18467.5|18447.5|18475|18455|18502.5|18480|18467.5|18442.5|13
1683102900000|2023-05-03 08:35:00|18480|18460|18502.5|18482.5|18507.5|18487.5|18480|18457.5|37
1683103200000|2023-05-03 08:40:00|18507.5|18487.5|18515|18495|18517|18497|18492.5|18472.5|48
1683103500000|2023-05-03 08:45:00|18514.5|18494.5|18547.5|18527.5|18550|18530|18507.5|18487.5|41
1683103800000|2023-05-03 08:50:00|18549.4|18529.4|18605|18585|18605|18585|18538|18518|54
1683104100000|2023-05-03 08:55:00|18602.5|18582.5|18595|18575|18607.5|18587.5|18590|18570|33
1683104400000|2023-05-03 09:00:00|18597.5|18577.5|18651.4|18631.4|18655.3|18635.3|18595|18575|101
1683104700000|2023-05-03 09:05:00|18655.3|18635.3|18655.8|18635.8|18658.8|18638.8|18646.3|18626.3|23
1683105000000|2023-05-03 09:10:00|18656.3|18636.3|18609.9|18589.9|18659.4|18638.3|18609.9|18589.9|46
1683105300000|2023-05-03 09:15:00|18607.9|18587.9|18639.9|18619.9|18647.4|18627.4|18607.4|18587.4|28
1683105600000|2023-05-03 09:20:00|18641.9|18621.9|18649.9|18629.9|18649.9|18629.9|18632.4|18612.4|16
1683105900000|2023-05-03 09:25:00|18651.8|18631.8|18736.3|18716.3|18761.3|18725.7|18651.8|18631.8|97
1683106200000|2023-05-03 09:30:00|18738.2|18718.2|18731.3|18711.3|18741.3|18721.3|18728.8|18708.8|11
1683106500000|2023-05-03 09:35:00|18726.8|18706.8|18721.2|18701.2|18726.8|18706.8|18721.2|18701.2|12
1683106800000|2023-05-03 09:40:00|18723.2|18703.2|18733.7|18713.7|18736.2|18716.2|18723.2|18703.2|21
1683107100000|2023-05-03 09:45:00|18731.2|18711.2|18726.2|18706.2|18734.3|18714.3|18721.2|18701.2|31
1683107400000|2023-05-03 09:50:00|18728.2|18708.2|18728.2|18708.2|18743.2|18723.2|18721.2|18701.2|26
1683107700000|2023-05-03 09:55:00|18730.1|18710.1|18677.3|18657.3|18730.7|18710.7|18674.8|18654.8|52
1683108000000|2023-05-03 10:00:00|18675.3|18655.3|18652.3|18632.3|18675.3|18655.3|18652.3|18632.3|24
1683108300000|2023-05-03 10:05:00|18654.8|18634.8|18662.2|18642.2|18662.2|18642.2|18627.2|18603.9|63
1683108600000|2023-05-03 10:10:00|18664.2|18644.2|18684.7|18664.7|18684.7|18664.7|18659.7|18639.7|10
1683108900000|2023-05-03 10:15:00|18682.2|18662.2|18667.2|18647.2|18682.2|18662.2|18667.2|18647.2|13
1683109200000|2023-05-03 10:20:00|18669.7|18649.7|18647.2|18627.2|18679.7|18659.7|18642.2|18622.2|25
1683109500000|2023-05-03 10:25:00|18646.6|18626.6|18602.2|18582.2|18646.6|18626.6|18595.2|18575.2|62
1683109800000|2023-05-03 10:30:00|18604.1|18584.1|18610.2|18590.2|18610.2|18590.2|18595.2|18575.2|12
1683110100000|2023-05-03 10:35:00|18607.7|18587.7|18599.6|18579.6|18607.7|18587.7|18589.7|18569.7|14
1683110400000|2023-05-03 10:40:00|18601.6|18581.6|18612.1|18592.1|18614.6|18594.6|18601.6|18581.6|22
1683110700000|2023-05-03 10:45:00|18610.2|18590.2|18609.6|18589.6|18617.7|18594.6|18607.1|18577.7|18
1683111000000|2023-05-03 10:50:00|18607.1|18587.1|18612.1|18592.1|18617.1|18592.1|18587.1|18567.1|21
1683111300000|2023-05-03 10:55:00|18612.6|18592.6|18614.6|18594.6|18619.6|18599.6|18612.1|18592.1|69
1683111600000|2023-05-03 11:00:00|18612.1|18592.1|18577.1|18557.1|18612.1|18592.1|18567.1|18547.1|48
1683111900000|2023-05-03 11:05:00|18574.6|18554.6|18550.1|18530.1|18574.6|18554.6|18550.1|18530.1|69
1683112200000|2023-05-03 11:10:00|18549|18529|18514.5|18494.5|18559.5|18539.5|18514.5|18494.5|53
1683112500000|2023-05-03 11:15:00|18512.6|18492.6|18524.5|18504.5|18524.5|18504.5|18512|18492|24
1683112800000|2023-05-03 11:20:00|18527|18507|18510.6|18490.6|18527|18507|18510.6|18490.6|14
1683113100000|2023-05-03 11:25:00|18514.5|18494.5|18499.5|18479.5|18524.5|18504.5|18490|18470|57
1683113400000|2023-05-03 11:30:00|18494.5|18474.5|18484.5|18464.5|18494.5|18474.5|18475|18455|45
1683113700000|2023-05-03 11:35:00|18486.4|18466.4|18469.5|18449.5|18492|18472|18469.5|18449.5|30
1683114000000|2023-05-03 11:40:00|18472|18452|18471.9|18451.9|18488.4|18468.4|18469.4|18449.4|35
1683114300000|2023-05-03 11:45:00|18470|18450|18433|18413|18471.9|18451.9|18433|18413|41
1683114600000|2023-05-03 11:50:00|18435|18415|18434.4|18414.4|18451.9|18431.9|18432.5|18412.5|31
1683114900000|2023-05-03 11:55:00|18435|18415|18414.4|18394.4|18435|18415|18411.9|18391.9|55
1683115200000|2023-05-03 12:00:00|18411.9|18391.9|18409.9|18389.9|18441.9|18421.9|18404.4|18384.4|225
1683115500000|2023-05-03 12:05:00|18396.6|18376.6|18288.5|18268.5|18396.6|18376.6|18270.5|18250.5|314
1683115800000|2023-05-03 12:10:00|18290.5|18270.5|18292.4|18272.4|18292.4|18272.4|18262.9|18242.9|223
1683116100000|2023-05-03 12:15:00|18294.9|18274.9|18299.3|18279.3|18300.4|18280.4|18276|18256|79
1683116400000|2023-05-03 12:20:00|18295.4|18275.4|18248.5|18228.5|18311.8|18291.8|18246.5|18226.5|173
1683116700000|2023-05-03 12:25:00|18246|18226|18260.4|18240.4|18265.4|18245.4|18245.4|18225.4|105
1683117000000|2023-05-03 12:30:00|18255.4|18235.4|18200.9|18180.9|18255.4|18235.4|18196.5|18176.5|630
1683117300000|2023-05-03 12:35:00|18204.8|18184.8|18197|18177|18215.4|18195.4|18179|18159|583
1683117600000|2023-05-03 12:40:00|18200.9|18180.9|18172|18152|18204|18184|18171.4|18151.4|209
1683117900000|2023-05-03 12:45:00|18171.4|18151.4|18201.4|18181.4|18203.9|18183.9|18168.9|18148.9|136
1683118200000|2023-05-03 12:50:00|18197|18177|18192|18172|18201.4|18181.4|18164.5|18144.5|225
1683118500000|2023-05-03 12:55:00|18190.9|18170.9|18184.4|18164.4|18198.9|18178.9|18176.4|18156.4|221
1683118800000|2023-05-03 13:00:00|18183.9|18163.9|18165|18145|18183.9|18163.9|18161.9|18141.9|378
1683119100000|2023-05-03 13:05:00|18163|18143|18190|18170|18190|18170|18162.5|18142.5|104
1683119400000|2023-05-03 13:10:00|18183|18163|18190|18170|18190|18170|18167.5|18147.5|142
1683119700000|2023-05-03 13:15:00|18187.5|18167.5|18186.9|18166.9|18187.5|18167.5|18177.4|18157.4|61
1683120000000|2023-05-03 13:20:00|18189.4|18169.4|18198.5|18178.5|18217.4|18197.4|18167.4|18147.4|124
1683120300000|2023-05-03 13:25:00|18198|18178|18166.9|18146.9|18198|18178|18164.9|18144.9|106
1683120600000|2023-05-03 13:30:00|18164.9|18144.9|18161|18141|18171|18151|18159.9|18139.9|437
1683120900000|2023-05-03 13:35:00|18166|18146|18188.5|18168.5|18204.9|18184.9|18164|18144|116
1683121200000|2023-05-03 13:40:00|18173.5|18153.5|18164|18144|18181|18161|18161.5|18141.5|147
1683121500000|2023-05-03 13:45:00|18167.9|18147.9|18173.4|18153.4|18183.4|18163.4|18163.5|18143.5|486
1683121800000|2023-05-03 13:50:00|18171.5|18151.5|18187.9|18167.9|18187.9|18167.9|18164|18144|215
1683122100000|2023-05-03 13:55:00|18190.4|18170.4|18215.4|18195.4|18217.3|18197.3|18183.4|18163.4|255
1683122400000|2023-05-03 14:00:00|18217.3|18197.3|18261.2|18241.2|18261.2|18241.2|18195.4|18175.4|244
1683122700000|2023-05-03 14:05:00|18263.2|18243.2|18267.6|18247.6|18275.7|18255.7|18231.2|18211.2|217
1683123000000|2023-05-03 14:10:00|18269.5|18249.5|18265.1|18245.1|18292|18272|18257.6|18237.6|184
1683123300000|2023-05-03 14:15:00|18263.1|18243.1|18292.6|18272.6|18295.1|18275.1|18258.1|18238.1|117
1683123600000|2023-05-03 14:20:00|18292|18272|18305.6|18285.6|18305.6|18285.6|18244.2|18224.2|318
1683123900000|2023-05-03 14:25:00|18311.1|18291.1|18335.6|18315.6|18358.9|18338.9|18297.2|18277.2|231
1683124200000|2023-05-03 14:30:00|18337.5|18317.5|18384.5|18364.5|18387.5|18367.5|18335|18312.5|218
1683124500000|2023-05-03 14:35:00|18385|18365|18445|18425|18480.3|18460.3|18385|18365|408
1683124800000|2023-05-03 14:40:00|18446.9|18426.9|18576.4|18556.4|18591.4|18571.4|18446.9|18426.9|424
1683125100000|2023-05-03 14:45:00|18571.4|18551.4|18624.2|18604.2|18647.8|18627.8|18558.9|18538.9|434
1683125400000|2023-05-03 14:50:00|18623.6|18603.6|18666.6|18646.6|18705.6|18685.6|18608.9|18588.9|433
1683125700000|2023-05-03 14:55:00|18661.6|18641.6|18597.7|18577.7|18671.1|18651.1|18597.7|18577.7|494
1683126000000|2023-05-03 15:00:00|18598.3|18578.3|18620.2|18600.2|18637.7|18617.7|18592.7|18572.7|245
1683126300000|2023-05-03 15:05:00|18622.2|18602.2|18583.8|18563.8|18622.7|18602.7|18568.8|18548.8|193
1683126600000|2023-05-03 15:10:00|18587.7|18567.7|18633.8|18613.8|18636.3|18616.3|18587.7|18567.7|143
1683126900000|2023-05-03 15:15:00|18636.3|18616.3|18615.7|18595.7|18653.8|18633.8|18615.7|18595.7|79
1683127200000|2023-05-03 15:20:00|18610.7|18590.7|18653.2|18633.2|18653.2|18633.2|18604.9|18584.3|138
1683127500000|2023-05-03 15:25:00|18651.3|18631.3|18625.7|18605.7|18651.3|18631.3|18583.7|18563.7|108
1683127800000|2023-05-03 15:30:00|18626.2|18606.2|18579.8|18559.8|18626.2|18606.2|18572.9|18552.9|176
1683128100000|2023-05-03 15:35:00|18577.9|18557.9|18583.4|18563.4|18587.9|18567.9|18569|18549|140
1683128400000|2023-05-03 15:40:00|18578.4|18558.4|18593.4|18573.4|18595.9|18575.9|18568.4|18548.4|67
1683128700000|2023-05-03 15:45:00|18592.9|18572.9|18654.8|18634.8|18654.8|18634.8|18589.5|18569.5|111
1683129000000|2023-05-03 15:50:00|18652.3|18632.3|18660.9|18640.9|18674.8|18654.8|18622.3|18602.3|146
1683129300000|2023-05-03 15:55:00|18657|18637|18629.2|18609.2|18658.4|18638.4|18611.4|18591.2|184
1683129600000|2023-05-03 16:00:00|18631.1|18611.1|18609.2|18589.2|18631.7|18611.7|18604.2|18584.2|94
1683129900000|2023-05-03 16:05:00|18611.1|18591.1|18569.7|18549.7|18616.7|18596.7|18564.7|18544.7|91
1683130200000|2023-05-03 16:10:00|18572.2|18552.2|18589.7|18569.7|18592.2|18572.2|18562.2|18542.2|90
1683130500000|2023-05-03 16:15:00|18589.2|18569.2|18539.7|18519.7|18599.7|18579.7|18537.2|18517.2|176
1683130800000|2023-05-03 16:20:00|18542.2|18522.2|18499.4|18479.4|18542.2|18522.2|18488.8|18468.8|1451
1683131100000|2023-05-03 16:25:00|18503.8|18483.8|18439.4|18419.4|18505.8|18485.8|18436.9|18416.9|370
1683131400000|2023-05-03 16:30:00|18437.4|18417.4|18422.4|18402.4|18441.9|18421.9|18415.5|18395.5|198
1683131700000|2023-05-03 16:35:00|18421.9|18401.9|18389.3|18369.3|18421.9|18401.9|18389.3|18369.3|107
1683132000000|2023-05-03 16:40:00|18386.8|18366.8|18400.4|18380.4|18400.4|18380.4|18380.4|18360.4|156
1683132300000|2023-05-03 16:45:00|18402.9|18382.9|18400.4|18380.4|18407.9|18387.9|18400.4|18380.4|72
1683132600000|2023-05-03 16:50:00|18393.5|18373.5|18367.9|18347.9|18393.5|18373.5|18362.9|18342.9|79
1683132900000|2023-05-03 16:55:00|18369.9|18349.9|18412.9|18392.9|18412.9|18392.9|18369.9|18349.9|258
1683133200000|2023-05-03 17:00:00|18420.4|18400.4|18426.8|18406.8|18429.3|18409.3|18410.9|18390.9|70
1683133500000|2023-05-03 17:05:00|18424.8|18404.8|18407.3|18387.3|18424.8|18404.8|18404.3|18384.3|35
1683133800000|2023-05-03 17:10:00|18409.3|18389.3|18409.2|18389.2|18411.8|18391.8|18409.2|18389.2|35
1683134100000|2023-05-03 17:15:00|18406.7|18386.7|18429.2|18409.2|18429.2|18409.2|18406.7|18386.7|57
1683134400000|2023-05-03 17:20:00|18431.2|18411.2|18431.7|18411.7|18444.2|18424.2|18429.2|18409.2|57
1683134700000|2023-05-03 17:25:00|18429.2|18409.2|18394.2|18374.2|18429.2|18409.2|18383.6|18363.6|192
1683188100000|2023-05-04 08:15:00|18528.5|18508.5|18461|18441|18528.9|18508.5|18411.6|18391.6|85
1683188400000|2023-05-04 08:20:00|18462.2|18442.2|18449.1|18429.1|18464.7|18444.7|18424.1|18404.1|22
1683188700000|2023-05-04 08:25:00|18451.6|18431.6|18454.1|18434.1|18471.6|18451.6|18449.1|18429.1|36
1683189000000|2023-05-04 08:30:00|18452.1|18432.1|18431.5|18411.5|18461.6|18441.6|18429|18409|47
1683189300000|2023-05-04 08:35:00|18429.6|18409.6|18367.7|18347.7|18441|18421|18367.7|18347.7|117
1683189600000|2023-05-04 08:40:00|18365.8|18345.8|18365.2|18345.2|18370.2|18350.2|18360.2|18340.2|24
1683189900000|2023-05-04 08:45:00|18367.7|18347.7|18365.2|18345.2|18380.2|18360.2|18360.2|18340.2|58
1683190200000|2023-05-04 08:50:00|18363.2|18343.2|18374.6|18354.6|18375.1|18355.1|18360.1|18340.1|39
1683190500000|2023-05-04 08:55:00|18372.1|18352.1|18330.1|18310.1|18374.6|18354.6|18310.1|18290.1|100
1683190800000|2023-05-04 09:00:00|18315.1|18295.1|18317.6|18297.6|18317.6|18297.6|18312.6|18292.6|31
1683191100000|2023-05-04 09:05:00|18319.5|18299.5|18325.7|18305.7|18337.6|18317.6|18319.5|18299.5|62
1683191400000|2023-05-04 09:10:00|18323.8|18303.8|18310.1|18290.1|18323.8|18303.8|18307.6|18287.6|58
1683191700000|2023-05-04 09:15:00|18308.2|18288.2|18355.1|18335.1|18355.1|18335.1|18305.1|18285.1|21
1683192000000|2023-05-04 09:20:00|18357.6|18337.6|18392.6|18372.6|18399.5|18379.5|18357.6|18337.6|25
1683192300000|2023-05-04 09:25:00|18395.1|18375.1|18427.5|18407.5|18428.1|18408.1|18385.6|18361.4|9
1683192600000|2023-05-04 09:30:00|18432.5|18412.5|18426.2|18406.2|18435|18415|18424.3|18404.3|37
1683192900000|2023-05-04 09:35:00|18428.1|18408.1|18377.5|18357.5|18428.1|18408.1|18375.6|18355.6|21
1683193200000|2023-05-04 09:40:00|18370.6|18350.6|18372.5|18352.5|18384.4|18364.4|18366.9|18346.9|10
1683193500000|2023-05-04 09:45:00|18370|18350|18390|18370|18390|18370|18365.6|18345.6|18
1683193800000|2023-05-04 09:50:00|18388.1|18368.1|18372.5|18352.5|18388.1|18368.1|18370|18350|5
1683194100000|2023-05-04 09:55:00|18370.6|18350.6|18362.5|18342.5|18370.6|18350.6|18360.5|18340.5|30
1683194400000|2023-05-04 10:00:00|18361.9|18341.9|18369.9|18349.9|18370.5|18350.5|18361.9|18341.9|11
1683194700000|2023-05-04 10:05:00|18364.9|18344.9|18347.4|18327.4|18365.5|18345.5|18347.4|18322.4|32
1683195000000|2023-05-04 10:10:00|18361.3|18321.3|18362.4|18342.4|18362.4|18342.4|18349.9|18321.3|17
1683195300000|2023-05-04 10:15:00|18366.2|18346.2|18337.4|18317.4|18392.6|18372.6|18337.4|18317.4|33
1683195600000|2023-05-04 10:20:00|18342.4|18322.4|18352.4|18332.4|18359.9|18339.9|18339.9|18319.9|31
1683195900000|2023-05-04 10:25:00|18347.4|18327.4|18364.9|18344.9|18364.9|18344.9|18347.4|18327.4|8
1683196200000|2023-05-04 10:30:00|18359.9|18339.9|18357.4|18337.4|18359.9|18339.9|18356.8|18336.8|4
1683196500000|2023-05-04 10:35:00|18359.3|18339.3|18367.3|18347.3|18367.3|18347.3|18357.4|18337.4|7
1683196800000|2023-05-04 10:40:00|18369.8|18349.8|18359.8|18339.8|18374.8|18354.8|18359.8|18339.8|10
1683197100000|2023-05-04 10:45:00|18354.8|18334.8|18394.8|18374.8|18399.8|18379.8|18354.8|18334.8|30
1683197400000|2023-05-04 10:50:00|18392.3|18372.3|18392.3|18372.3|18394.8|18374.8|18387.3|18367.3|3
1683197700000|2023-05-04 10:55:00|18389.8|18369.8|18389.8|18369.8|18394.8|18374.8|18379.8|18359.8|15
1683198000000|2023-05-04 11:00:00|18392.3|18372.3|18394.8|18374.8|18409.8|18389.8|18392.3|18372.3|10
1683198300000|2023-05-04 11:05:00|18392.3|18372.3|18397.3|18377.3|18399.8|18379.8|18389.8|18369.8|10
1683198600000|2023-05-04 11:10:00|18394.8|18374.8|18392.2|18372.2|18399.7|18379.7|18392.2|18372.2|17
1683198900000|2023-05-04 11:15:00|18390.3|18370.3|18364.7|18344.7|18394.1|18374.1|18362.8|18342.8|12
1683199200000|2023-05-04 11:20:00|18362.8|18342.8|18369.7|18349.7|18385.5|18353.6|18362.8|18342.8|32
1683199500000|2023-05-04 11:25:00|18371.6|18351.6|18357.2|18337.2|18374.1|18354.1|18357.2|18337.2|8
1683199800000|2023-05-04 11:30:00|18352.2|18332.2|18347.2|18327.2|18359.7|18339.7|18347.2|18327.2|35
1683200100000|2023-05-04 11:35:00|18345.3|18325.3|18347.2|18327.2|18352.2|18332.2|18344.7|18324.7|21
1683200400000|2023-05-04 11:40:00|18349.7|18329.7|18337.2|18317.2|18359.7|18339.7|18299.7|18279.7|124
1683200700000|2023-05-04 11:45:00|18339.7|18319.7|18314.6|18294.6|18353.3|18329.7|18309.6|18289.6|34
1683201000000|2023-05-04 11:50:00|18319.6|18299.6|18368.5|18348.5|18368.5|18348.5|18299.6|18279.6|132
1683201300000|2023-05-04 11:55:00|18367.9|18347.9|18325.9|18305.9|18398.5|18378.5|18323.4|18303.4|120
1683201600000|2023-05-04 12:00:00|18324|18304|18262.1|18242.1|18335.9|18315.9|18260.2|18240.2|202
1683201900000|2023-05-04 12:05:00|18264|18244|18259.6|18239.6|18298.4|18278.4|18222.1|18202.1|310
1683202200000|2023-05-04 12:10:00|18257.7|18237.7|18277.7|18257.7|18279.6|18259.6|18245.2|18225.2|53
1683202500000|2023-05-04 12:15:00|18279.6|18259.6|18246.5|18226.5|18279.6|18259.6|18242.1|18222.1|120
1683202800000|2023-05-04 12:20:00|18247.1|18227.1|18267|18247|18279.5|18259.5|18229.5|18209.5|419
1683203100000|2023-05-04 12:25:00|18272|18252|18264.5|18244.5|18277|18257|18259.5|18239.5|116
1683203400000|2023-05-04 12:30:00|18258.2|18238.2|18234.5|18214.5|18306.4|18286.4|18226.3|18206.3|370
1683203700000|2023-05-04 12:35:00|18232.6|18212.6|18229.5|18209.5|18256.4|18236.4|18229.5|18209.5|106
1683204000000|2023-05-04 12:40:00|18227.6|18207.6|18209.5|18189.5|18227.6|18207.6|18203.2|18183.2|188
1683204300000|2023-05-04 12:45:00|18204.5|18184.5|18194.5|18174.5|18209.5|18189.5|18193.1|18173.1|76
1683204600000|2023-05-04 12:50:00|18196.4|18176.4|18209.5|18189.5|18217|18197|18192|18172|134
1683204900000|2023-05-04 12:55:00|18211.4|18191.4|18210.6|18190.6|18220.6|18200.6|18193.1|18173.1|168
1683205200000|2023-05-04 13:00:00|18208.1|18188.1|18183.1|18163.1|18238.1|18218.1|18180.6|18160.6|242
1683205500000|2023-05-04 13:05:00|18181.2|18161.2|18261.9|18221.9|18261.9|18240.6|18178.1|18158.1|144
1683205800000|2023-05-04 13:10:00|18257.5|18237.5|18240.6|18220.6|18260.6|18240.6|18225.6|18205.6|37
1683206100000|2023-05-04 13:15:00|18245.6|18225.6|18246.9|18206.9|18333.2|18313.2|18239.4|18206.9|311
1683206400000|2023-05-04 13:20:00|18245|18205|18201.9|18181.9|18245|18214.4|18200|18180|111
1683206700000|2023-05-04 13:25:00|18198|18178|18187.4|18167.4|18222.6|18202.6|18181.9|18161.9|382
1683207000000|2023-05-04 13:30:00|18186.3|18166.3|18249.3|18229.3|18249.3|18229.3|18167.4|18147.4|416
1683207300000|2023-05-04 13:35:00|18251.2|18231.2|18256.2|18236.2|18262.4|18242.4|18222.4|18202.4|195
1683207600000|2023-05-04 13:40:00|18260.1|18240.1|18218.6|18198.6|18294.9|18274.9|18218.6|18198.6|325
1683207900000|2023-05-04 13:45:00|18216.1|18196.1|18164.9|18144.9|18221.8|18201.8|18156.1|18136.1|383
1683208200000|2023-05-04 13:50:00|18165.5|18145.5|18150.5|18130.5|18169.9|18149.9|18139|18119|344
1683208500000|2023-05-04 13:55:00|18152.4|18132.4|18145.4|18125.4|18156|18136|18142.9|18122.9|227
1683208800000|2023-05-04 14:00:00|18143.5|18123.5|18112.9|18092.9|18145.4|18125.4|18110.4|18090.4|320
1683209100000|2023-05-04 14:05:00|18110.4|18090.4|18092.9|18072.9|18115.4|18095.4|18087.9|18067.9|249
1683209400000|2023-05-04 14:10:00|18091|18071|18082.9|18062.9|18091|18071|18062.9|18042.9|233
1683209700000|2023-05-04 14:15:00|18086.7|18066.7|18109.1|18089.1|18114.1|18094.1|18067.8|18047.8|390
1683210000000|2023-05-04 14:20:00|18107.2|18087.2|18141.6|18121.6|18141.6|18121.6|18089.1|18069.1|155
1683210300000|2023-05-04 14:25:00|18145.4|18125.4|18194|18174|18225.4|18205.4|18141.6|18121.6|373
1683210600000|2023-05-04 14:30:00|18197.9|18177.9|18165.9|18145.9|18199|18179|18149|18129|296
1683210900000|2023-05-04 14:35:00|18172.8|18152.8|18204|18184|18204|18184|18170.9|18150.9|178
1683211200000|2023-05-04 14:40:00|18201.5|18181.5|18264|18244|18274|18254|18201.5|18181.5|202
1683211500000|2023-05-04 14:45:00|18266.5|18246.5|18291.5|18271.5|18334|18314|18261.5|18241.5|221
1683211800000|2023-05-04 14:50:00|18296.5|18276.5|18361.6|18341.6|18361.6|18341.6|18294.6|18274.6|284
1683212100000|2023-05-04 14:55:00|18364.1|18344.1|18339.7|18319.7|18390.3|18370.3|18330.9|18310.9|260
1683212400000|2023-05-04 15:00:00|18335.3|18315.3|18313.4|18293.4|18350.3|18330.3|18312.8|18292.8|131
1683212700000|2023-05-04 15:05:00|18315.3|18295.3|18265.2|18245.2|18315.3|18295.3|18255.8|18235.8|125
1683213000000|2023-05-04 15:10:00|18263.3|18243.3|18293.9|18273.9|18307.1|18287.1|18257.7|18237.7|202
1683213300000|2023-05-04 15:15:00|18296.4|18276.4|18278.9|18258.9|18296.4|18276.4|18252.6|18232.6|95
1683213600000|2023-05-04 15:20:00|18277|18257|18305.8|18285.8|18305.8|18285.8|18265.1|18245.1|78
1683213900000|2023-05-04 15:25:00|18303.9|18283.9|18335.2|18315.2|18335.2|18315.2|18284.5|18264.5|209
1683214200000|2023-05-04 15:30:00|18332.7|18312.7|18345.2|18325.2|18345.2|18325.2|18323.3|18303.3|87
1683214500000|2023-05-04 15:35:00|18342.7|18322.7|18317.7|18297.7|18342.7|18322.7|18305.2|18285.2|78
1683214800000|2023-05-04 15:40:00|18319.6|18299.6|18293.2|18273.2|18320.2|18300.2|18293.2|18273.2|71
1683215100000|2023-05-04 15:45:00|18291.3|18271.3|18282|18262|18297|18277|18277.6|18257.6|73
1683215400000|2023-05-04 15:50:00|18282.6|18262.6|18277.6|18257.6|18285.1|18265.1|18275.1|18255.1|97
1683215700000|2023-05-04 15:55:00|18273.8|18253.8|18280.1|18260.1|18292.6|18272.6|18262.6|18242.6|71
1683216000000|2023-05-04 16:00:00|18282|18262|18260.1|18240.1|18282|18262|18257.6|18237.6|90
1683216300000|2023-05-04 16:05:00|18259.5|18239.5|18275.1|18255.1|18277.6|18257.6|18259.5|18239.5|71
1683216600000|2023-05-04 16:10:00|18273.2|18253.2|18286.4|18266.4|18286.4|18266.4|18262.6|18242.6|75
1683216900000|2023-05-04 16:15:00|18293.3|18273.3|18317.5|18297.5|18323.9|18303.9|18291.4|18271.4|126
1683217200000|2023-05-04 16:20:00|18314.5|18294.5|18251.2|18231.2|18314.5|18294.5|18238.7|18218.7|1004
1683217500000|2023-05-04 16:25:00|18250.6|18230.6|18245.6|18225.6|18250.6|18230.6|18226.2|18206.2|146
1683217800000|2023-05-04 16:30:00|18246.2|18226.2|18246.2|18226.2|18246.2|18226.2|18241.2|18221.2|53
1683218100000|2023-05-04 16:35:00|18244.3|18224.3|18255.6|18235.6|18258.7|18238.7|18241.2|18221.2|26
1683218400000|2023-05-04 16:40:00|18257.5|18237.5|18280.6|18260.6|18283.1|18263.1|18253.7|18233.7|45
1683218700000|2023-05-04 16:45:00|18278.7|18258.7|18299.2|18279.2|18306.2|18286.2|18276.2|18256.2|115
1683219000000|2023-05-04 16:50:00|18297.3|18277.3|18286.7|18266.7|18297.3|18277.3|18277.3|18257.3|46
1683219300000|2023-05-04 16:55:00|18286.1|18266.1|18271.1|18251.1|18291.1|18271.1|18271.1|18251.1|166
1683219600000|2023-05-04 17:00:00|18269.9|18249.9|18263.6|18243.6|18269.9|18249.9|18256.7|18236.7|53
1683219900000|2023-05-04 17:05:00|18261.7|18241.7|18268.6|18248.6|18268.6|18248.6|18261.1|18241.1|44
1683220200000|2023-05-04 17:10:00|18271.1|18251.1|18271.1|18251.1|18276.1|18256.1|18268.6|18248.6|39
1683220500000|2023-05-04 17:15:00|18271.7|18251.7|18283.6|18263.6|18283.6|18263.6|18271.7|18251.7|49
1683220800000|2023-05-04 17:20:00|18286.1|18266.1|18308|18288|18308|18288|18286.1|18266.1|82
1683221100000|2023-05-04 17:25:00|18308.6|18288.6|18320.9|18300.9|18323|18303|18300.9|18274.7|1026
1683221400000|2023-05-04 17:30:00|18321.5|18301.5|18321.5|18301.5|18321.5|18301.5|18321.5|18301.5|0
1683274500000|2023-05-05 08:15:00|18315.4|18295.4|18266.1|18246.1|18364.2|18344.2|18264.2|18244.2|327
1683274800000|2023-05-05 08:20:00|18265.4|18245.4|18261|18241|18273.5|18253.5|18229.2|18209.2|64
1683275100000|2023-05-05 08:25:00|18261.7|18241.7|18291|18271|18291|18271|18261|18241|15
1683275400000|2023-05-05 08:30:00|18286|18266|18246|18226|18286|18266|18241|18221|93
1683275700000|2023-05-05 08:35:00|18241|18221|18271|18251|18271|18251|18232.3|18212.3|29
1683276000000|2023-05-05 08:40:00|18273.5|18253.5|18318.5|18298.5|18318.5|18298.5|18273.5|18253.5|17
1683276300000|2023-05-05 08:45:00|18319.7|18299.7|18409.7|18389.7|18418.5|18398.5|18319.7|18297.9|376
1683276600000|2023-05-05 08:50:00|18409.1|18389.1|18312.2|18292.2|18418.5|18398.5|18294.7|18267.2|535
1683276900000|2023-05-05 08:55:00|18318.5|18298.5|18334.7|18294.7|18337.2|18317.2|18312.2|18292.2|19
1683277200000|2023-05-05 09:00:00|18324.7|18304.7|18337.2|18317.2|18344.7|18319.7|18309.7|18289.7|15
1683277500000|2023-05-05 09:05:00|18338.4|18318.4|18402.2|18382.2|18402.2|18382.2|18338.4|18318.4|58
1683277800000|2023-05-05 09:10:00|18399.7|18379.7|18392.2|18372.2|18399.7|18379.7|18389.7|18369.7|13
1683278100000|2023-05-05 09:15:00|18390.3|18370.3|18417.2|18397.2|18417.2|18397.2|18370.3|18350.3|50
1683278400000|2023-05-05 09:20:00|18415.9|18395.9|18397.1|18377.1|18416.5|18396.5|18397.1|18377.1|54
1683278700000|2023-05-05 09:25:00|18395.3|18375.3|18394.6|18374.6|18395.3|18375.3|18379.6|18359.6|28
1683279000000|2023-05-05 09:30:00|18399|18379|18402.1|18382.1|18402.1|18382.1|18393.4|18373.4|12
1683279300000|2023-05-05 09:35:00|18400.2|18380.2|18415.9|18395.9|18433.4|18413.4|18399.6|18379.6|102
1683279600000|2023-05-05 09:40:00|18423.4|18403.4|18433.3|18413.3|18433.3|18413.3|18417.7|18397.7|24
1683279900000|2023-05-05 09:45:00|18436.5|18416.5|18433.3|18413.3|18438.3|18418.3|18418.3|18398.3|51
1683280200000|2023-05-05 09:50:00|18432.7|18412.7|18442.1|18422.1|18442.1|18422.1|18428.3|18408.3|49
1683280500000|2023-05-05 09:55:00|18442.7|18422.7|18495.8|18475.8|18501.4|18481.4|18433.3|18413.3|221
1683280800000|2023-05-05 10:00:00|18499.5|18479.5|18544.5|18524.5|18544.5|18524.5|18498.3|18478.3|104
1683281100000|2023-05-05 10:05:00|18546.4|18526.4|18579.5|18559.5|18579.5|18559.5|18543.9|18523.9|117
1683281400000|2023-05-05 10:10:00|18575.8|18555.8|18584.5|18564.5|18584.5|18564.5|18565.1|18545.1|99
1683281700000|2023-05-05 10:15:00|18582.6|18562.6|18577.6|18557.6|18582.6|18562.6|18575.1|18555.1|83
1683282000000|2023-05-05 10:20:00|18577|18557|18579.5|18559.5|18582|18562|18534.5|18514.5|126
1683282300000|2023-05-05 10:25:00|18581.4|18561.4|18634.5|18614.5|18639.5|18619.5|18579.5|18559.5|204
1683282600000|2023-05-05 10:30:00|18638.8|18618.8|18622|18602|18642|18622|18599.5|18579.5|93
1683282900000|2023-05-05 10:35:00|18624.5|18604.5|18628.2|18608.2|18646.3|18626.3|18624.4|18604.4|136
1683283200000|2023-05-05 10:40:00|18626.3|18606.3|18619.4|18599.4|18646.3|18626.3|18609.4|18589.4|85
1683283500000|2023-05-05 10:45:00|18621.3|18601.3|18621.9|18601.9|18639.4|18619.4|18614.4|18594.4|54
1683283800000|2023-05-05 10:50:00|18623.8|18603.8|18643.1|18623.1|18682.5|18662.5|18623.8|18603.8|156
1683284100000|2023-05-05 10:55:00|18645.6|18625.6|18657.5|18637.5|18658.1|18638.1|18645.6|18625.6|76
1683284400000|2023-05-05 11:00:00|18655.6|18635.6|18669.4|18649.4|18671.9|18651.9|18609.4|18589.4|137
1683284700000|2023-05-05 11:05:00|18671.2|18651.2|18689.4|18669.4|18691.9|18671.9|18671.2|18651.2|71
1683285000000|2023-05-05 11:10:00|18691.9|18671.9|18663.7|18643.7|18702.5|18680.6|18636.8|18616.8|241
1683285300000|2023-05-05 11:15:00|18666.2|18646.2|18666.8|18646.8|18675.6|18655.6|18651.8|18631.8|116
1683285600000|2023-05-05 11:20:00|18664.3|18644.3|18681.2|18661.2|18681.2|18661.2|18620|18600|241
1683285900000|2023-05-05 11:25:00|18683.7|18663.7|18678.1|18658.1|18704.3|18684.3|18676.2|18656.2|163
1683286200000|2023-05-05 11:30:00|18679.9|18659.9|18734.3|18714.3|18743.7|18723.7|18679.9|18659.9|149
1683286500000|2023-05-05 11:35:00|18734.9|18714.9|18839.3|18819.3|18841.1|18821.1|18718|18692.4|500
1683286800000|2023-05-05 11:40:00|18841.1|18821.1|18841.8|18821.8|18866.8|18846.8|18814.3|18794.3|176
1683287100000|2023-05-05 11:45:00|18843.6|18823.6|18821.1|18801.1|18855.5|18835.5|18816.7|18796.7|159
1683287400000|2023-05-05 11:50:00|18821.7|18801.7|18814.2|18794.2|18839.2|18819.2|18804.2|18784.2|79
1683287700000|2023-05-05 11:55:00|18816.7|18796.7|18695.5|18675.5|18816.7|18796.7|18693.6|18673.6|294
1683288000000|2023-05-05 12:00:00|18697.3|18677.3|18663|18643|18697.3|18677.3|18622.3|18592.3|356
1683288300000|2023-05-05 12:05:00|18664.8|18644.8|18589.2|18569.2|18668|18648|18574.2|18554.2|694
1683288600000|2023-05-05 12:10:00|18586.7|18566.7|18597.9|18577.9|18634.2|18614.2|18586.7|18566.7|102
1683288900000|2023-05-05 12:15:00|18596.7|18576.7|18614.2|18594.2|18616|18596|18564.8|18544.8|188
1683289200000|2023-05-05 12:20:00|18611.7|18591.7|18624.2|18604.2|18624.2|18604.2|18584.8|18564.8|102
1683289500000|2023-05-05 12:25:00|18626.7|18606.7|18636|18616|18665.4|18645.4|18615.4|18595.4|257
1683289800000|2023-05-05 12:30:00|18632.3|18612.3|18567.9|18547.9|18640.4|18620.4|18540.4|18520.4|407
1683290100000|2023-05-05 12:35:00|18564.1|18544.1|18638.5|18618.5|18638.5|18618.5|18532.9|18503.5|219
1683290400000|2023-05-05 12:40:00|18640.4|18620.4|18664.7|18644.7|18694.1|18674.1|18594.1|18574.1|465
1683290700000|2023-05-05 12:45:00|18664.1|18644.1|18651.6|18631.6|18684.1|18664.1|18642.8|18622.8|146
1683291000000|2023-05-05 12:50:00|18653.5|18633.5|18624.7|18604.7|18656.6|18636.6|18619.7|18596.6|77
1683291300000|2023-05-05 12:55:00|18624.1|18604.1|18616.6|18596.6|18634.1|18614.1|18596.6|18570.9|90
1683291600000|2023-05-05 13:00:00|18614.1|18594.1|18515.9|18495.9|18615.9|18595.9|18515.9|18495.9|186
1683291900000|2023-05-05 13:05:00|18515.3|18495.3|18523.4|18503.4|18535.9|18515.9|18503.4|18483.4|137
1683292200000|2023-05-05 13:10:00|18525.3|18505.3|18507.8|18487.8|18532.8|18512.8|18504.7|18484.7|140
1683292500000|2023-05-05 13:15:00|18508.4|18488.4|18476.5|18456.5|18520.3|18500.3|18463.4|18443.4|228
1683292800000|2023-05-05 13:20:00|18475.3|18455.3|18434|18414|18475.3|18455.3|18411.5|18391.5|223
1683293100000|2023-05-05 13:25:00|18432.1|18412.1|18418.4|18398.4|18436.5|18416.5|18404|18384|125
1683293400000|2023-05-05 13:30:00|18420.2|18400.2|18371.5|18351.5|18422.1|18402.1|18341.5|18321.5|506
1683293700000|2023-05-05 13:35:00|18366.5|18346.5|18365.2|18345.2|18371.5|18351.5|18346.5|18326.5|146
1683294000000|2023-05-05 13:40:00|18367.1|18347.1|18356.5|18336.5|18384|18364|18342.1|18322.1|185
1683294300000|2023-05-05 13:45:00|18355.8|18335.8|18350.2|18330.2|18355.8|18335.8|18308.9|18288.9|620
1683294600000|2023-05-05 13:50:00|18354.5|18334.5|18360.2|18340.2|18365.2|18345.2|18332.7|18312.7|156
1683294900000|2023-05-05 13:55:00|18362.7|18342.7|18375.2|18355.2|18389.5|18369.5|18350.2|18330.2|152
1683295200000|2023-05-05 14:00:00|18377.7|18357.7|18410.1|18390.1|18415.1|18395.1|18370.1|18350.1|107
1683295500000|2023-05-05 14:05:00|18409.5|18389.5|18476.3|18456.3|18477.6|18457.6|18405.1|18385.1|213
1683295800000|2023-05-05 14:10:00|18477|18457|18505.1|18485.1|18521.3|18501.3|18477|18457|258
1683296100000|2023-05-05 14:15:00|18504.5|18484.5|18555.1|18535.1|18557.6|18537.6|18485.1|18465.1|134
1683296400000|2023-05-05 14:20:00|18556.9|18536.9|18545.1|18525.1|18571.3|18551.3|18527.6|18507.6|143
1683296700000|2023-05-05 14:25:00|18547.6|18527.6|18497.5|18477.5|18549.4|18529.4|18477.6|18457.6|154
1683297000000|2023-05-05 14:30:00|18501.3|18481.3|18500|18480|18516.9|18496.9|18483.8|18463.8|145
1683297300000|2023-05-05 14:35:00|18501.9|18481.9|18549.4|18529.4|18552.5|18532.5|18491.9|18471.9|176
1683297600000|2023-05-05 14:40:00|18552.5|18532.5|18618.7|18598.7|18621.2|18601.2|18552.5|18532.5|204
1683297900000|2023-05-05 14:45:00|18630|18610|18618.7|18598.7|18634.3|18614.3|18604.4|18584.4|65
1683298200000|2023-05-05 14:50:00|18621.2|18601.2|18550.6|18530.6|18621.2|18601.2|18550.6|18530.6|100
1683298500000|2023-05-05 14:55:00|18548.7|18528.7|18568.1|18548.1|18568.1|18548.1|18531.2|18511.2|82
1683298800000|2023-05-05 15:00:00|18568.7|18548.7|18553.1|18533.1|18571.2|18551.2|18543.7|18523.7|95
1683299100000|2023-05-05 15:05:00|18556.8|18536.8|18596.2|18576.2|18605.5|18585.5|18556.8|18536.8|109
1683299400000|2023-05-05 15:10:00|18598.7|18578.7|18616.2|18596.2|18633|18613|18576.2|18556.2|164
1683299700000|2023-05-05 15:15:00|18614.3|18594.3|18598.6|18578.6|18623.7|18603.7|18598.6|18578.6|94
1683300000000|2023-05-05 15:20:00|18600.5|18580.5|18614.2|18594.2|18614.2|18594.2|18581.1|18561.1|172
1683300300000|2023-05-05 15:25:00|18619.9|18599.9|18633|18613|18633|18613|18604.9|18584.9|230
1683300600000|2023-05-05 15:30:00|18636.7|18616.7|18662.3|18642.3|18664.8|18644.8|18634.8|18614.8|213
1683300900000|2023-05-05 15:35:00|18660.5|18640.5|18679.8|18659.8|18701.7|18681.7|18654.8|18634.8|228
1683301200000|2023-05-05 15:40:00|18684.2|18664.2|18722.3|18702.3|18727.3|18707.3|18682.3|18662.3|248
1683301500000|2023-05-05 15:45:00|18724.2|18704.2|18716.1|18696.1|18736.1|18716.1|18706.1|18686.1|136
1683301800000|2023-05-05 15:50:00|18718.6|18698.6|18691.7|18671.7|18725.4|18705.4|18689.8|18669.8|253
1683302100000|2023-05-05 15:55:00|18689.2|18669.2|18707.9|18687.9|18713.5|18693.5|18689.2|18669.2|70
1683302400000|2023-05-05 16:00:00|18710.4|18690.4|18720.4|18700.4|18723.5|18703.5|18698.5|18678.5|108
1683302700000|2023-05-05 16:05:00|18718.5|18698.5|18726|18706|18727.9|18707.9|18704.1|18684.1|114
1683303000000|2023-05-05 16:10:00|18727.9|18707.9|18779.1|18759.1|18784.7|18764.7|18727.9|18707.9|372
1683303300000|2023-05-05 16:15:00|18783.5|18763.5|18751.6|18731.6|18809.7|18789.7|18739.1|18719.1|550
1683303600000|2023-05-05 16:20:00|18746|18726|18759.7|18739.7|18767.2|18747.2|18708.5|18688.5|938
1683303900000|2023-05-05 16:25:00|18757.2|18737.2|18763.4|18743.4|18784.7|18764.7|18745.4|18725.4|309
1683304200000|2023-05-05 16:30:00|18765.3|18745.3|18760.9|18740.9|18765.9|18745.9|18750.3|18730.3|94
1683304500000|2023-05-05 16:35:00|18759.1|18739.1|18738.4|18718.4|18759.1|18739.1|18738.4|18718.4|13
1683304800000|2023-05-05 16:40:00|18740.9|18720.9|18739.7|18719.7|18748.4|18728.4|18738.4|18718.4|51
1683305100000|2023-05-05 16:45:00|18741.5|18721.5|18740.3|18720.3|18743.4|18723.4|18718.4|18698.4|94
1683305400000|2023-05-05 16:50:00|18740.9|18720.9|18742.7|18722.7|18745.2|18725.2|18732.7|18712.7|50
1683305700000|2023-05-05 16:55:00|18740.2|18720.2|18752.7|18732.7|18764.6|18744.6|18740.2|18720.2|70
1683306000000|2023-05-05 17:00:00|18750.9|18730.9|18729|18709|18750.9|18730.9|18729|18709|49
1683306300000|2023-05-05 17:05:00|18728.3|18708.3|18729.6|18709.6|18747.7|18727.7|18725.8|18705.8|69
1683306600000|2023-05-05 17:10:00|18731.4|18711.4|18757.7|18737.7|18763.9|18743.9|18731.4|18711.4|63
1683306900000|2023-05-05 17:15:00|18757|18737|18771.4|18751.4|18778.9|18758.9|18757|18737|111
1683307200000|2023-05-05 17:20:00|18768.9|18748.9|18753.9|18733.9|18769.5|18749.5|18730.2|18710.2|148
1683307500000|2023-05-05 17:25:00|18750.2|18730.2|18744.5|18724.5|18754.5|18734.5|18726.4|18706.4|184
1683545400000|2023-05-08 11:30:00|18782.3|18722.3|18831.6|18811.6|18831.6|18811.6|18743.1|18722.3|368
1683545700000|2023-05-08 11:35:00|18833.3|18813.3|18834.1|18814.1|18885.1|18865.1|18821.6|18801.6|146
1683546000000|2023-05-08 11:40:00|18836.6|18816.6|18825.8|18805.8|18836.6|18816.6|18799.1|18779.1|112
1683546300000|2023-05-08 11:45:00|18824|18804|18836.5|18816.5|18855|18835|18824|18804|91
1683546600000|2023-05-08 11:50:00|18834|18814|18866.5|18846.5|18866.5|18846.5|18821.5|18801.5|125
1683546900000|2023-05-08 11:55:00|18864|18844|18909|18889|18925.5|18905.5|18864|18844|164
1683547200000|2023-05-08 12:00:00|18909.7|18889.7|18753.5|18733.5|18909.7|18889.7|18746|18726|410
1683547500000|2023-05-08 12:05:00|18751.7|18731.7|18746|18726|18771|18751|18743.5|18723.5|54
1683547800000|2023-05-08 12:10:00|18744.2|18724.2|18660.9|18640.9|18744.2|18724.2|18655.9|18635.9|177
1683548100000|2023-05-08 12:15:00|18655.9|18635.9|18605.9|18585.9|18692.7|18672.7|18604.2|18584.2|136
1683548400000|2023-05-08 12:20:00|18604.2|18584.2|18595.9|18575.9|18625.9|18605.9|18595.9|18575.9|109
1683548700000|2023-05-08 12:25:00|18594.2|18574.2|18564.9|18544.9|18599.2|18579.2|18562.4|18542.4|118
1683549000000|2023-05-08 12:30:00|18562.4|18542.4|18441.4|18421.4|18562.4|18542.4|18433.1|18413.1|460
1683549300000|2023-05-08 12:35:00|18442.1|18422.1|18444.9|18424.9|18481.6|18461.6|18442.1|18422.1|81
1683549600000|2023-05-08 12:40:00|18443.1|18423.1|18437.4|18417.4|18444.9|18424.9|18403.9|18383.9|161
1683549900000|2023-05-08 12:45:00|18435.6|18415.6|18412.3|18392.3|18438.1|18418.1|18409.8|18389.8|55
1683550200000|2023-05-08 12:50:00|18409.8|18389.8|18418.8|18398.8|18429.8|18409.8|18409.8|18389.8|82
1683550500000|2023-05-08 12:55:00|18417.3|18397.3|18411.6|18391.6|18427.3|18407.3|18408.1|18388.1|62
1683550800000|2023-05-08 13:00:00|18403.8|18383.8|18417.3|18397.3|18417.3|18397.3|18353.8|18333.8|286
1683551100000|2023-05-08 13:05:00|18419.1|18399.1|18409|18389|18421.6|18401.6|18384.8|18364.8|107
1683551400000|2023-05-08 13:10:00|18408.3|18388.3|18358|18338|18408.3|18388.3|18353|18333|237
1683551700000|2023-05-08 13:15:00|18353.8|18333.8|18354|18334|18365|18345|18328.8|18308.8|316
1683552000000|2023-05-08 13:20:00|18349.8|18329.8|18354.8|18334.8|18377.3|18357.3|18332.3|18312.3|121
1683552300000|2023-05-08 13:25:00|18353|18333|18350.5|18330.5|18359.7|18339.7|18342.2|18322.2|111
1683552600000|2023-05-08 13:30:00|18352.2|18332.2|18357.2|18337.2|18367.2|18347.2|18342.2|18322.2|147
1683552900000|2023-05-08 13:35:00|18353.7|18333.7|18425|18405|18428.2|18408.2|18344.7|18324.7|300
1683553200000|2023-05-08 13:40:00|18425.7|18405.7|18454.2|18434.2|18469.2|18449.2|18423.2|18403.2|253
1683553500000|2023-05-08 13:45:00|18455.9|18435.9|18473.4|18453.4|18475.2|18455.2|18455.9|18435.9|189
1683553800000|2023-05-08 13:50:00|18474.2|18454.2|18466.7|18446.7|18475.9|18455.9|18456.7|18436.7|137
1683554100000|2023-05-08 13:55:00|18462.4|18442.4|18369.2|18349.2|18462.4|18442.4|18369.2|18349.2|220
1683554400000|2023-05-08 14:00:00|18370.9|18350.9|18339.9|18319.9|18371.7|18351.7|18292.4|18272.4|368
1683554700000|2023-05-08 14:05:00|18339.1|18319.1|18379.9|18359.9|18389.1|18369.1|18331.6|18311.6|145
1683555000000|2023-05-08 14:10:00|18378.1|18358.1|18356.6|18336.6|18391.6|18371.6|18344.1|18324.1|156
1683555300000|2023-05-08 14:15:00|18354.9|18334.9|18341.6|18321.6|18365.9|18345.9|18339.8|18319.8|118
1683555600000|2023-05-08 14:20:00|18349.1|18329.1|18360.6|18340.6|18363.1|18343.1|18333.1|18313.1|132
1683555900000|2023-05-08 14:25:00|18363.1|18343.1|18396.3|18376.3|18396.3|18376.3|18338.8|18318.8|110
1683556200000|2023-05-08 14:30:00|18398.1|18378.1|18380.6|18360.6|18425.6|18405.6|18380.6|18360.6|169
1683556500000|2023-05-08 14:35:00|18378.8|18358.8|18357|18337|18378.8|18358.8|18342.1|18322.1|109
1683556800000|2023-05-08 14:40:00|18359.5|18339.5|18359.5|18339.5|18377|18357|18357|18337|58
1683557100000|2023-05-08 14:45:00|18357|18337|18364.5|18344.5|18372|18352|18352.8|18332.8|77
1683557400000|2023-05-08 14:50:00|18362.8|18342.8|18369.5|18349.5|18374.5|18354.5|18357|18337|83
1683557700000|2023-05-08 14:55:00|18371.3|18351.3|18363.5|18343.5|18381.3|18361.3|18345|18325|165
1683558000000|2023-05-08 15:00:00|18368.5|18348.5|18366.7|18346.7|18381|18361|18358.5|18338.5|92
1683558300000|2023-05-08 15:05:00|18365.2|18345.2|18330.7|18310.7|18366|18346|18330.7|18310.7|129
1683558600000|2023-05-08 15:10:00|18328.5|18308.5|18300.2|18280.2|18343.5|18323.5|18293.5|18273.5|198
1683558900000|2023-05-08 15:15:00|18302.7|18282.7|18322.5|18302.5|18327.5|18307.5|18295|18275|297
1683559200000|2023-05-08 15:20:00|18324.2|18304.2|18369.9|18349.9|18377.4|18357.4|18322.4|18302.4|126
1683559500000|2023-05-08 15:25:00|18372.4|18352.4|18342.4|18322.4|18401.7|18381.7|18342.4|18322.4|145
1683559800000|2023-05-08 15:30:00|18340.7|18320.7|18312.4|18292.4|18340.7|18320.7|18310.7|18290.7|151
1683560100000|2023-05-08 15:35:00|18310.7|18290.7|18313.9|18293.9|18334.9|18314.9|18304.9|18284.9|333
1683560400000|2023-05-08 15:40:00|18312.4|18292.4|18288.9|18268.9|18312.4|18292.4|18286.4|18266.4|118
1683560700000|2023-05-08 15:45:00|18291.4|18271.4|18313.9|18293.9|18313.9|18293.9|18288.9|18268.9|75
1683561000000|2023-05-08 15:50:00|18316.4|18296.4|18344.9|18324.9|18344.9|18324.9|18296.4|18276.4|78
1683561300000|2023-05-08 15:55:00|18343.1|18323.1|18337.3|18317.3|18343.1|18323.1|18334.1|18314.1|85
1683561600000|2023-05-08 16:00:00|18340.8|18320.8|18335.6|18315.6|18344.8|18324.8|18334.8|18314.8|60
1683561900000|2023-05-08 16:05:00|18334.1|18314.1|18335.8|18315.8|18337.3|18317.3|18322.3|18302.3|251
1683562200000|2023-05-08 16:10:00|18340.8|18320.8|18325.8|18305.8|18356.8|18336.8|18325.8|18305.8|197
1683562500000|2023-05-08 16:15:00|18323.3|18303.3|18311.5|18291.5|18323.3|18303.3|18296.5|18276.5|104
1683562800000|2023-05-08 16:20:00|18313.3|18293.3|18325.8|18305.8|18350.8|18330.8|18312.5|18292.5|1223
1683563100000|2023-05-08 16:25:00|18329|18309|18344|18324|18345.8|18325.8|18325.8|18305.8|110
1683563400000|2023-05-08 16:30:00|18345.8|18325.8|18355.7|18335.7|18363.3|18343.3|18345.8|18325.8|55
1683563700000|2023-05-08 16:35:00|18354|18334|18368.2|18348.2|18368.2|18348.2|18340.7|18320.7|99
1683564000000|2023-05-08 16:40:00|18364|18344|18364|18344|18364.2|18344.2|18360.7|18340.7|18
1683564300000|2023-05-08 16:45:00|18363.2|18343.2|18353.2|18333.2|18366.5|18346.5|18353.2|18333.2|28
1683564600000|2023-05-08 16:50:00|18351.5|18331.5|18354|18334|18355.7|18335.7|18340.7|18320.7|80
1683564900000|2023-05-08 16:55:00|18353.2|18333.2|18353.9|18333.9|18353.9|18333.9|18348.2|18328.2|37
1683565200000|2023-05-08 17:00:00|18358.9|18338.9|18350.7|18330.7|18360.7|18340.7|18348.9|18328.9|20
1683565500000|2023-05-08 17:05:00|18352.4|18332.4|18355.7|18335.7|18359.9|18339.9|18352.4|18332.4|68
1683565800000|2023-05-08 17:10:00|18355.6|18335.6|18348.1|18328.1|18359.9|18339.9|18348.1|18328.1|66
1683566100000|2023-05-08 17:15:00|18347.4|18327.4|18348.1|18328.1|18353.1|18333.1|18345.6|18325.6|39
1683566400000|2023-05-08 17:20:00|18345.6|18325.6|18348.1|18328.1|18350.6|18330.6|18343.1|18323.1|52
1683566700000|2023-05-08 17:25:00|18350.6|18330.6|18378.1|18358.1|18383.1|18363.1|18350.6|18330.6|207
1683620100000|2023-05-09 08:15:00|18343.2|18323.2|18370.7|18350.7|18374|18354|18318.2|18293.2|127
1683620400000|2023-05-09 08:20:00|18375.7|18355.7|18375.7|18355.7|18378.2|18355.7|18335.7|18315.7|127
1683620700000|2023-05-09 08:25:00|18374|18354|18345.7|18325.7|18378.2|18358.2|18341.5|18321.5|72
1683621000000|2023-05-09 08:30:00|18347.4|18327.4|18348.2|18328.2|18360.7|18340.7|18340.7|18320.7|37
1683621300000|2023-05-09 08:35:00|18349.9|18329.9|18375.7|18355.7|18378.2|18355.7|18349.9|18329.9|22
1683621600000|2023-05-09 08:40:00|18372.2|18352.2|18365.7|18345.7|18372.2|18352.2|18360.7|18340.7|16
1683621900000|2023-05-09 08:45:00|18369.1|18349.1|18410.7|18390.7|18413.2|18393.2|18369.1|18349.1|25
1683622200000|2023-05-09 08:50:00|18409.9|18389.9|18425.6|18405.6|18425.6|18405.6|18383.1|18358.9|64
1683622500000|2023-05-09 08:55:00|18428.1|18408.1|18433.9|18413.9|18439.8|18419.8|18422.4|18398.9|79
1683622800000|2023-05-09 09:00:00|18435.6|18415.6|18453.1|18433.1|18470.6|18450.6|18427.2|18407.2|221
1683623100000|2023-05-09 09:05:00|18453.9|18433.9|18474.8|18454.8|18480.6|18460.6|18442.2|18422.2|103
1683623400000|2023-05-09 09:10:00|18472.3|18452.3|18438.1|18418.1|18472.3|18452.3|18435.6|18415.6|38
1683623700000|2023-05-09 09:15:00|18434.7|18414.7|18420.6|18400.6|18438.1|18418.1|18398.1|18377.3|46
1683624000000|2023-05-09 09:20:00|18422.3|18402.3|18388.1|18368.1|18424.8|18404.8|18385.6|18365.6|48
1683624300000|2023-05-09 09:25:00|18389.6|18369.6|18375.5|18355.5|18393.1|18373.1|18373|18353|51
1683624600000|2023-05-09 09:30:00|18373|18353|18418|18398|18418|18398|18373|18353|53
1683624900000|2023-05-09 09:35:00|18415.5|18395.5|18385.5|18365.5|18418.8|18395.5|18383|18363|11
1683625200000|2023-05-09 09:40:00|18383|18363|18376.3|18356.3|18385.5|18365.5|18376.3|18356.3|15
1683625500000|2023-05-09 09:45:00|18378|18358|18370.5|18350.5|18382.2|18362.2|18370.5|18350.5|15
1683625800000|2023-05-09 09:50:00|18368|18348|18375.5|18355.5|18375.5|18355.5|18365.5|18345.5|4
1683626100000|2023-05-09 09:55:00|18373.8|18353.8|18370.5|18350.5|18375.5|18355.5|18368|18348|4
1683626400000|2023-05-09 10:00:00|18375.5|18355.5|18365.5|18345.5|18380.5|18360.5|18365.5|18345.5|17
1683626700000|2023-05-09 10:05:00|18355.2|18335.2|18352.9|18332.9|18355.2|18335.2|18337.9|18317.9|58
1683627000000|2023-05-09 10:10:00|18350.4|18330.4|18317|18297|18350.4|18330.4|18312|18292|185
1683627300000|2023-05-09 10:15:00|18319.5|18299.5|18334.5|18314.5|18334.5|18314.5|18319.5|18299.5|41
1683627600000|2023-05-09 10:20:00|18336.2|18316.2|18358.7|18338.7|18358.7|18338.7|18334.5|18314.5|16
1683627900000|2023-05-09 10:25:00|18357.9|18337.9|18363.8|18343.8|18366.3|18346.3|18344.5|18324.5|21
1683628200000|2023-05-09 10:30:00|18369.6|18349.6|18351.9|18331.9|18369.6|18349.6|18346.9|18326.9|70
1683628500000|2023-05-09 10:35:00|18352.9|18332.9|18346.1|18326.1|18357.9|18337.9|18343.5|18323.5|37
1683628800000|2023-05-09 10:40:00|18346.9|18326.9|18336.9|18316.9|18354.4|18334.4|18336.9|18316.9|6
1683629100000|2023-05-09 10:45:00|18339.4|18319.4|18349.4|18329.4|18349.4|18329.4|18339.4|18319.4|7
1683629400000|2023-05-09 10:50:00|18347.7|18327.7|18355.2|18335.2|18356.9|18336.9|18347.7|18327.7|24
1683629700000|2023-05-09 10:55:00|18356.9|18336.9|18395.3|18375.3|18395.3|18375.3|18356.9|18336.9|79
1683630000000|2023-05-09 11:00:00|18397|18377|18415.3|18395.3|18426.2|18406.2|18397|18377|45
1683630300000|2023-05-09 11:05:00|18411.1|18391.1|18420.3|18400.3|18427.8|18407.8|18394.4|18374.4|30
1683630600000|2023-05-09 11:10:00|18422|18402|18445.3|18425.3|18445.3|18425.3|18415.3|18395.3|31
1683630900000|2023-05-09 11:15:00|18443.6|18423.6|18432.8|18412.8|18443.6|18423.6|18427.8|18407.8|17
1683631200000|2023-05-09 11:20:00|18434.5|18414.5|18415.2|18395.2|18442.8|18422.8|18412.7|18392.7|67
1683631500000|2023-05-09 11:25:00|18425.2|18405.2|18415.2|18395.2|18429.5|18409.5|18415.2|18395.2|20
1683631800000|2023-05-09 11:30:00|18413.5|18393.5|18415.2|18395.2|18415.2|18395.2|18397.7|18377.7|25
1683632100000|2023-05-09 11:35:00|18420.2|18400.2|18400.2|18380.2|18422.7|18402.7|18397.7|18377.7|28
1683632400000|2023-05-09 11:40:00|18405.2|18385.2|18400.2|18380.2|18407.7|18387.7|18380.2|18360.2|35
1683632700000|2023-05-09 11:45:00|18395.2|18375.2|18406.8|18386.8|18406.8|18386.8|18387.5|18367.5|79
1683633000000|2023-05-09 11:50:00|18406.7|18386.7|18398.4|18378.4|18411.7|18391.7|18390|18370|45
1683633300000|2023-05-09 11:55:00|18400.9|18380.9|18449.2|18429.2|18464.2|18444.2|18395.9|18375.9|65
1683633600000|2023-05-09 12:00:00|18447.5|18427.5|18441.7|18421.7|18447.5|18427.5|18396.7|18376.7|167
1683633900000|2023-05-09 12:05:00|18443.4|18423.4|18462.5|18442.5|18476.7|18456.7|18442.5|18422.5|80
1683634200000|2023-05-09 12:10:00|18463.3|18443.3|18461.7|18441.7|18477.6|18457.6|18446.7|18426.7|54
1683634500000|2023-05-09 12:15:00|18464.2|18444.2|18474.2|18454.2|18475.9|18455.9|18464.2|18444.2|55
1683634800000|2023-05-09 12:20:00|18472.5|18452.5|18515.1|18495.1|18519.3|18499.3|18449.2|18429.2|109
1683635100000|2023-05-09 12:25:00|18511.7|18491.7|18507.6|18487.6|18539.4|18519.4|18495.9|18475.9|319
1683635400000|2023-05-09 12:30:00|18505.1|18485.1|18405.1|18385.1|18505.1|18485.1|18400.1|18380.1|167
1683635700000|2023-05-09 12:35:00|18402.6|18382.6|18400|18380|18405.1|18385.1|18387.5|18367.5|159
1683636000000|2023-05-09 12:40:00|18395.8|18375.8|18470|18450|18480|18460|18392.5|18372.5|94
1683636300000|2023-05-09 12:45:00|18473.4|18453.4|18437.5|18417.5|18475|18455|18437.5|18417.5|60
1683636600000|2023-05-09 12:50:00|18439.2|18419.2|18465|18445|18480|18460|18439.2|18419.2|38
1683636900000|2023-05-09 12:55:00|18466.7|18446.7|18475|18455|18480|18460|18462.5|18442.5|100
1683637200000|2023-05-09 13:00:00|18477.5|18457.5|18535|18515|18535|18515|18477.5|18457.5|190
1683637500000|2023-05-09 13:05:00|18545.2|18525.2|18555|18535|18572.5|18552.5|18540|18520|147
1683637800000|2023-05-09 13:10:00|18550.8|18530.8|18538.4|18518.4|18550.8|18530.8|18526.7|18506.7|56
1683638100000|2023-05-09 13:15:00|18534.9|18514.9|18544.1|18524.1|18554.9|18534.9|18534.9|18514.9|62
1683638400000|2023-05-09 13:20:00|18544.9|18524.9|18559.9|18539.9|18572.4|18552.4|18544.9|18524.9|143
1683638700000|2023-05-09 13:25:00|18562.4|18542.4|18528.3|18508.3|18564.9|18544.9|18520.7|18500.7|88
1683639000000|2023-05-09 13:30:00|18526.6|18506.6|18534.9|18514.9|18534.9|18514.9|18492.4|18472.4|84
1683639300000|2023-05-09 13:35:00|18537.4|18517.4|18475.7|18455.7|18545.8|18525.8|18469.9|18449.9|139
1683639600000|2023-05-09 13:40:00|18470.7|18450.7|18490.7|18470.7|18499.9|18479.9|18454.9|18434.9|101
1683639900000|2023-05-09 13:45:00|18489|18469|18482.4|18462.4|18489.9|18469.9|18450.7|18430.7|72
1683640200000|2023-05-09 13:50:00|18484.1|18464.1|18494.8|18474.8|18499.8|18479.8|18472.3|18447.3|52
1683640500000|2023-05-09 13:55:00|18497.3|18477.3|18599.8|18579.8|18599.8|18579.8|18494.8|18474.8|184
1683640800000|2023-05-09 14:00:00|18601.5|18581.5|18608.9|18588.9|18636.5|18616.5|18601.5|18581.5|245
1683641100000|2023-05-09 14:05:00|18607.3|18587.3|18579.8|18559.8|18607.3|18587.3|18562.3|18542.3|240
1683641400000|2023-05-09 14:10:00|18576.4|18556.4|18529.8|18509.8|18576.4|18556.4|18527.3|18507.3|80
1683641700000|2023-05-09 14:15:00|18526.4|18506.4|18511.5|18491.5|18542.3|18522.3|18504.8|18484.8|133
1683642000000|2023-05-09 14:20:00|18512.3|18492.3|18468.8|18448.8|18517.3|18497.3|18456.3|18436.3|270
1683642300000|2023-05-09 14:25:00|18467.1|18447.1|18431.3|18411.3|18467.1|18447.1|18421.3|18401.3|179
1683642600000|2023-05-09 14:30:00|18427.9|18407.9|18431.3|18411.3|18433.8|18413.8|18403|18383|140
1683642900000|2023-05-09 14:35:00|18433|18413|18476.3|18456.3|18476.3|18456.3|18421.3|18401.3|131
1683643200000|2023-05-09 14:40:00|18478|18458|18499.7|18479.7|18501.3|18481.3|18466.3|18446.3|51
1683643500000|2023-05-09 14:45:00|18501.3|18481.3|18518.8|18498.8|18523.8|18503.8|18478.8|18458.8|129
1683643800000|2023-05-09 14:50:00|18519.6|18499.6|18506.3|18486.3|18531.3|18511.3|18506.3|18486.3|60
1683644100000|2023-05-09 14:55:00|18508|18488|18508.8|18488.8|18528|18508|18478.8|18458.8|75
1683644400000|2023-05-09 15:00:00|18506.3|18486.3|18506.2|18486.2|18518.7|18498.7|18494.5|18474.5|61
1683644700000|2023-05-09 15:05:00|18511.2|18491.2|18513.7|18493.7|18521.2|18501.2|18506.2|18486.2|55
1683645000000|2023-05-09 15:10:00|18515.4|18495.4|18491.2|18471.2|18516.2|18496.2|18487|18467|48
1683645300000|2023-05-09 15:15:00|18492|18472|18530.4|18510.4|18530.4|18510.4|18492|18472|273
1683645600000|2023-05-09 15:20:00|18528.7|18508.7|18533.7|18513.7|18557.2|18537.2|18525.4|18505.4|141
1683645900000|2023-05-09 15:25:00|18531.2|18511.2|18547.9|18527.9|18571.2|18551.2|18528.7|18508.7|134
1683646200000|2023-05-09 15:30:00|18550.4|18530.4|18526.2|18506.2|18550.4|18530.4|18521.2|18501.2|87
1683646500000|2023-05-09 15:35:00|18533.7|18513.7|18551.2|18531.2|18558.7|18538.7|18533.7|18513.7|143
1683646800000|2023-05-09 15:40:00|18551.1|18531.1|18566.1|18546.1|18566.1|18546.1|18534.4|18514.4|587
1683647100000|2023-05-09 15:45:00|18568.6|18548.6|18557.7|18537.7|18571.1|18551.1|18552.7|18532.7|67
1683647400000|2023-05-09 15:50:00|18560.2|18540.2|18567.7|18547.7|18568.6|18548.6|18540.2|18520.2|75
1683647700000|2023-05-09 15:55:00|18569.4|18549.4|18567.7|18547.7|18590.2|18570.2|18562.7|18542.7|93
1683648000000|2023-05-09 16:00:00|18565.2|18545.2|18570.2|18550.2|18571.9|18551.9|18560.2|18540.2|60
1683648300000|2023-05-09 16:05:00|18567.7|18547.7|18572.7|18552.7|18580.2|18560.2|18557.7|18537.7|148
1683648600000|2023-05-09 16:10:00|18575.2|18555.2|18580.2|18560.2|18617.7|18597.7|18573.5|18553.5|153
1683648900000|2023-05-09 16:15:00|18580.1|18560.1|18592.6|18572.6|18596.8|18576.8|18575.1|18555.1|90
1683649200000|2023-05-09 16:20:00|18593.4|18573.4|18593.5|18573.5|18605.1|18585.1|18549.3|18529.3|1378
1683649500000|2023-05-09 16:25:00|18595.2|18575.2|18591|18571|18613.5|18593.5|18591|18571|225
1683649800000|2023-05-09 16:30:00|18592.7|18572.7|18598.5|18578.5|18601.8|18581.8|18591|18571|50
1683650100000|2023-05-09 16:35:00|18596|18576|18596|18576|18600.2|18580.2|18591|18571|37
1683650400000|2023-05-09 16:40:00|18598.5|18578.5|18605.2|18585.2|18610.2|18590.2|18595.2|18575.2|39
1683650700000|2023-05-09 16:45:00|18606|18586|18589.3|18569.3|18606|18586|18589.3|18569.3|63
1683651000000|2023-05-09 16:50:00|18588.5|18568.5|18576|18556|18591|18571|18573.5|18553.5|43
1683651300000|2023-05-09 16:55:00|18572.7|18552.7|18570.9|18550.9|18575.2|18555.2|18562.7|18542.7|84
1683651600000|2023-05-09 17:00:00|18573.4|18553.4|18582.6|18562.6|18582.6|18562.6|18573.4|18553.4|26
1683651900000|2023-05-09 17:05:00|18584.3|18564.3|18588.4|18568.4|18590.9|18570.9|18584.3|18564.3|28
1683652200000|2023-05-09 17:10:00|18589.2|18569.2|18580.1|18560.1|18590.1|18570.1|18578.4|18558.4|24
1683652500000|2023-05-09 17:15:00|18580.9|18560.9|18588.4|18568.4|18588.4|18568.4|18580.9|18560.9|26
1683652800000|2023-05-09 17:20:00|18587.6|18567.6|18600.1|18580.1|18605.9|18585.9|18585.9|18565.9|132
1683653100000|2023-05-09 17:25:00|18601.8|18581.8|18610.9|18590.9|18620.1|18600.1|18593.4|18573.4|323
1683706500000|2023-05-10 08:15:00|18621.1|18581.1|18613.5|18593.5|18626|18603.6|18581.1|18561.1|129
1683706800000|2023-05-10 08:20:00|18615.2|18595.2|18633.5|18613.5|18643.5|18623.5|18615.2|18595.2|21
1683707100000|2023-05-10 08:25:00|18630.2|18610.2|18530.2|18510.2|18638.5|18610.2|18524.3|18496.8|144
1683707400000|2023-05-10 08:30:00|18541.8|18501.8|18527.6|18507.6|18551.8|18531.8|18526.8|18501.8|146
1683707700000|2023-05-10 08:35:00|18539.3|18499.3|18497.6|18477.6|18539.3|18509.3|18497.6|18467.6|26
1683708000000|2023-05-10 08:40:00|18511|18471|18528.5|18508.5|18537.6|18508.5|18506|18471|14
1683708300000|2023-05-10 08:45:00|18529.3|18509.3|18563.5|18543.5|18563.5|18543.5|18529.3|18509.3|38
1683708600000|2023-05-10 08:50:00|18566|18546|18602.6|18582.6|18602.6|18582.6|18566|18546|14
1683708900000|2023-05-10 08:55:00|18601|18581|18589.3|18569.3|18601|18581|18589.3|18569.3|4
1683709200000|2023-05-10 09:00:00|18585.9|18565.9|18568.4|18548.4|18585.9|18565.9|18560.9|18540.9|12
1683709500000|2023-05-10 09:05:00|18565.9|18545.9|18540.9|18520.9|18565.9|18545.9|18540.9|18520.9|12
1683709800000|2023-05-10 09:10:00|18544.3|18524.3|18550.9|18530.9|18550.9|18530.9|18533.4|18513.4|49
1683710100000|2023-05-10 09:15:00|18553.4|18533.4|18558.4|18538.4|18570.1|18550.1|18553.4|18533.4|18
1683710400000|2023-05-10 09:20:00|18555|18535|18553.4|18533.4|18555|18535|18553.4|18533.4|5
1683710700000|2023-05-10 09:25:00|18555.9|18535.9|18525.9|18505.9|18555.9|18535.9|18525.9|18505.9|8
1683711000000|2023-05-10 09:30:00|18524.2|18504.2|18515.9|18495.9|18525.9|18505.9|18515.9|18495.9|9
1683711300000|2023-05-10 09:35:00|18508.4|18488.4|18523.3|18503.3|18523.3|18503.3|18500.8|18480.8|9
1683711600000|2023-05-10 09:40:00|18528.3|18508.3|18533.3|18513.3|18538.3|18518.3|18528.3|18508.3|13
1683711900000|2023-05-10 09:45:00|18530|18510|18530.8|18510.8|18530.8|18510.8|18522.5|18502.5|4
1683712200000|2023-05-10 09:50:00|18529.1|18509.1|18524.1|18504.1|18529.1|18509.1|18523.3|18503.3|11
1683712500000|2023-05-10 09:55:00|18525.8|18505.8|18515.8|18495.8|18525.8|18505.8|18509.1|18489.1|9
1683712800000|2023-05-10 10:00:00|18515|18495|18470.8|18450.8|18515|18495|18465.8|18445.8|44
1683713100000|2023-05-10 10:05:00|18468.3|18448.3|18459.1|18439.1|18468.3|18448.3|18456.6|18436.6|28
1683713400000|2023-05-10 10:10:00|18456.6|18436.6|18420.7|18400.7|18459.1|18439.1|18410.8|18390.8|130
1683713700000|2023-05-10 10:15:00|18422.4|18402.4|18423.2|18403.2|18444.1|18424.1|18422.4|18402.4|13
1683714000000|2023-05-10 10:20:00|18424.9|18404.9|18400.7|18380.7|18428.2|18408.2|18398.2|18378.2|15
1683714300000|2023-05-10 10:25:00|18404.9|18384.9|18433.2|18413.2|18437.4|18417.4|18404.9|18384.9|35
1683714600000|2023-05-10 10:30:00|18430.7|18410.7|18437.3|18417.3|18449.9|18429.9|18430.7|18410.7|18
1683714900000|2023-05-10 10:35:00|18440.7|18420.7|18467.3|18447.3|18479.8|18459.8|18440.7|18415.7|103
1683715200000|2023-05-10 10:40:00|18469|18449|18467.3|18447.3|18469|18449|18464.8|18444.8|51
1683715500000|2023-05-10 10:45:00|18465.6|18445.6|18457.3|18437.3|18465.6|18445.6|18457.3|18437.3|28
1683715800000|2023-05-10 10:50:00|18459|18439|18464.8|18444.8|18466.5|18446.5|18459|18439|47
1683716100000|2023-05-10 10:55:00|18484|18464|18492.3|18472.3|18497.3|18477.3|18482.3|18462.3|81
1683716400000|2023-05-10 11:00:00|18494.8|18474.8|18464.8|18444.8|18495.6|18475.6|18447.3|18427.3|57
1683716700000|2023-05-10 11:05:00|18463.1|18443.1|18450.6|18430.6|18463.1|18443.1|18450.6|18430.6|1
1683717000000|2023-05-10 11:10:00|18445.6|18425.6|18447.2|18427.2|18452.3|18432.3|18445.6|18425.6|63
1683717300000|2023-05-10 11:15:00|18445.6|18425.6|18453|18433|18464.7|18444.7|18439.7|18419.7|31
1683717600000|2023-05-10 11:20:00|18451.4|18431.4|18451.4|18431.4|18458.9|18438.9|18449.7|18429.7|16
1683717900000|2023-05-10 11:25:00|18448.9|18428.9|18459.7|18439.7|18469.7|18449.7|18448.9|18428.9|87
1683718200000|2023-05-10 11:30:00|18462.2|18442.2|18463|18443|18463|18443|18434.7|18414.7|36
1683718500000|2023-05-10 11:35:00|18460.5|18440.5|18448|18428|18462.2|18442.2|18448|18428|13
1683718800000|2023-05-10 11:40:00|18446.3|18426.3|18448.8|18428.8|18453|18433|18445.5|18425.5|100
1683719100000|2023-05-10 11:45:00|18447.1|18427.1|18483.8|18463.8|18483.8|18463.8|18442.1|18422.1|78
1683719400000|2023-05-10 11:50:00|18482.1|18462.1|18468|18448|18482.1|18462.1|18466.3|18446.3|17
1683719700000|2023-05-10 11:55:00|18470.5|18450.5|18491.3|18471.3|18496.3|18476.3|18468|18448|15
1683720000000|2023-05-10 12:00:00|18489.6|18469.6|18450.4|18430.4|18489.6|18469.6|18444.6|18424.6|174
1683720300000|2023-05-10 12:05:00|18447.1|18427.1|18465.4|18445.4|18465.4|18445.4|18423.8|18403.8|146
1683720600000|2023-05-10 12:10:00|18468.8|18448.8|18511.3|18491.3|18511.3|18491.3|18458.8|18438.8|66
1683720900000|2023-05-10 12:15:00|18511.2|18491.2|18502.1|18482.1|18531.2|18511.2|18502.1|18482.1|58
1683721200000|2023-05-10 12:20:00|18503.7|18483.7|18528.7|18508.7|18532.9|18512.9|18503.7|18483.7|48
1683721500000|2023-05-10 12:25:00|18529.6|18509.6|18526.2|18506.2|18531.2|18511.2|18523.7|18503.7|55
1683721800000|2023-05-10 12:30:00|18521.2|18501.2|18552|18532|18581.2|18561.2|18519.5|18499.5|142
1683722100000|2023-05-10 12:35:00|18550.4|18530.4|18593.7|18573.7|18598.7|18578.7|18548.7|18528.7|129
1683722400000|2023-05-10 12:40:00|18591.2|18571.2|18697|18677|18719.5|18699.5|18591.2|18571.2|398
1683722700000|2023-05-10 12:45:00|18698.7|18678.7|18646.2|18626.2|18699.5|18679.5|18617|18597|179
1683723000000|2023-05-10 12:50:00|18643.7|18623.7|18652|18632|18652|18632|18633.7|18613.7|79
1683723300000|2023-05-10 12:55:00|18653.6|18633.6|18638.6|18618.6|18658.6|18638.6|18638.6|18618.6|55
1683723600000|2023-05-10 13:00:00|18643.6|18623.6|18543.6|18523.6|18653.6|18633.6|18543.6|18523.6|211
1683723900000|2023-05-10 13:05:00|18546.1|18526.1|18522.8|18502.8|18546.1|18526.1|18520.3|18500.3|136
1683724200000|2023-05-10 13:10:00|18525.3|18505.3|18574.4|18554.4|18574.4|18554.4|18522.8|18502.8|93
1683724500000|2023-05-10 13:15:00|18572.8|18552.8|18579.4|18559.4|18596.9|18576.9|18552.8|18532.8|329
1683724800000|2023-05-10 13:20:00|18581.1|18561.1|18549.4|18529.4|18583.6|18563.6|18512.7|18492.7|253
1683725100000|2023-05-10 13:25:00|18551.1|18531.1|18536.1|18516.1|18551.1|18531.1|18518.6|18498.6|51
1683725400000|2023-05-10 13:30:00|18528.6|18508.6|18498.6|18478.6|18531.1|18511.1|18498.6|18478.6|55
1683725700000|2023-05-10 13:35:00|18496.9|18476.9|18484.4|18464.4|18511|18491|18481.9|18461.9|174
1683726000000|2023-05-10 13:40:00|18483.5|18463.5|18502.7|18482.7|18503.5|18483.5|18463.5|18443.5|142
1683726300000|2023-05-10 13:45:00|18503.5|18483.5|18511|18491|18531|18511|18491.9|18471.9|84
1683726600000|2023-05-10 13:50:00|18509.3|18489.3|18496|18476|18543.5|18523.5|18496|18476|72
1683726900000|2023-05-10 13:55:00|18494.3|18474.3|18532.7|18512.7|18532.7|18512.7|18494.3|18474.3|57
1683727200000|2023-05-10 14:00:00|18533.5|18513.5|18508.5|18488.5|18535.2|18515.2|18501.8|18481.8|151
1683727500000|2023-05-10 14:05:00|18510.1|18490.1|18511.8|18491.8|18526|18506|18488.5|18468.5|72
1683727800000|2023-05-10 14:10:00|18510.1|18490.1|18486|18466|18521|18501|18486|18466|81
1683728100000|2023-05-10 14:15:00|18481|18461|18466.8|18446.8|18497.6|18477.6|18460.1|18440.1|121
1683728400000|2023-05-10 14:20:00|18469.3|18449.3|18505.9|18485.9|18510.1|18490.1|18469.3|18449.3|70
1683728700000|2023-05-10 14:25:00|18507.6|18487.6|18480.9|18460.9|18510.1|18490.1|18480.1|18460.1|50
1683729000000|2023-05-10 14:30:00|18483.4|18463.4|18466.7|18446.7|18495.9|18475.9|18461.7|18441.7|229
1683729300000|2023-05-10 14:35:00|18465.9|18445.9|18483.4|18463.4|18489.2|18469.2|18459.2|18439.2|89
1683729600000|2023-05-10 14:40:00|18485.1|18465.1|18490.9|18470.9|18506.7|18486.7|18483.4|18463.4|63
1683729900000|2023-05-10 14:45:00|18476.7|18456.7|18499.2|18479.2|18509.2|18489.2|18473.4|18453.4|76
1683730200000|2023-05-10 14:50:00|18501.7|18481.7|18505.9|18485.9|18510.9|18490.9|18475|18455|118
1683730500000|2023-05-10 14:55:00|18504.2|18484.2|18469.2|18449.2|18504.2|18484.2|18469.2|18449.2|48
1683730800000|2023-05-10 15:00:00|18470.8|18450.8|18504.2|18484.2|18515.8|18495.8|18468.3|18448.3|132
1683731100000|2023-05-10 15:05:00|18502.5|18482.5|18548.3|18528.3|18548.3|18528.3|18496.7|18476.7|162
1683731400000|2023-05-10 15:10:00|18550|18530|18535.8|18515.8|18574.1|18554.1|18535.8|18515.8|282
1683731700000|2023-05-10 15:15:00|18533.3|18513.3|18508.3|18488.3|18540.8|18520.8|18508.3|18488.3|32
1683732000000|2023-05-10 15:20:00|18505.8|18485.8|18493.3|18473.3|18510.8|18490.8|18493.3|18473.3|139
1683732300000|2023-05-10 15:25:00|18494.1|18474.1|18494.9|18474.9|18519.9|18499.9|18493.3|18473.3|63
1683732600000|2023-05-10 15:30:00|18492.4|18472.4|18453.3|18433.3|18495.8|18475.8|18453.3|18433.3|195
1683732900000|2023-05-10 15:35:00|18450.8|18430.8|18458.2|18438.2|18480.7|18460.7|18448.2|18428.2|118
1683733200000|2023-05-10 15:40:00|18459.1|18439.1|18460.7|18440.7|18463.2|18443.2|18444.9|18424.9|163
1683733500000|2023-05-10 15:45:00|18463.2|18443.2|18506.5|18486.5|18509.9|18489.9|18463.2|18443.2|115
1683733800000|2023-05-10 15:50:00|18508.2|18488.2|18530.7|18510.7|18539|18519|18500.7|18480.7|105
1683734100000|2023-05-10 15:55:00|18533.2|18513.2|18523.2|18503.2|18543.2|18523.2|18514|18494|227
1683734400000|2023-05-10 16:00:00|18524.9|18504.9|18509.8|18489.8|18529|18509|18504|18484|138
1683734700000|2023-05-10 16:05:00|18509|18489|18502.3|18482.3|18511.5|18491.5|18489|18469|149
1683735000000|2023-05-10 16:10:00|18504|18484|18509|18489|18513.2|18493.2|18504|18484|119
1683735300000|2023-05-10 16:15:00|18507.3|18487.3|18549|18529|18556.5|18536.5|18506.5|18486.5|287
1683735600000|2023-05-10 16:20:00|18549.8|18529.8|18531.5|18511.5|18564|18544|18519.8|18499.8|1327
1683735900000|2023-05-10 16:25:00|18535.6|18515.6|18572.3|18552.3|18572.3|18552.3|18535.6|18515.6|244
1683736200000|2023-05-10 16:30:00|18568.9|18548.9|18563.9|18543.9|18578.1|18558.1|18561.4|18541.4|94
1683736500000|2023-05-10 16:35:00|18567.3|18547.3|18566.4|18546.4|18570.6|18550.6|18565.6|18545.6|48
1683736800000|2023-05-10 16:40:00|18568.1|18548.1|18566.4|18546.4|18570.6|18550.6|18566.4|18546.4|21
1683737100000|2023-05-10 16:45:00|18563.9|18543.9|18558.9|18538.9|18563.9|18543.9|18556.4|18536.4|44
1683737400000|2023-05-10 16:50:00|18558.1|18538.1|18548.9|18528.9|18558.1|18538.1|18548.9|18528.9|48
1683737700000|2023-05-10 16:55:00|18550.5|18530.5|18543.9|18523.9|18551.4|18531.4|18541.4|18521.4|53
1683738000000|2023-05-10 17:00:00|18541.4|18521.4|18539.7|18519.7|18545.5|18525.5|18536.4|18516.4|221
1683738300000|2023-05-10 17:05:00|18538|18518|18535.5|18515.5|18540.5|18520.5|18533|18513|31
1683738600000|2023-05-10 17:10:00|18537.2|18517.2|18533|18513|18540.5|18520.5|18533|18513|109
1683738900000|2023-05-10 17:15:00|18534.7|18514.7|18532.2|18512.2|18535.5|18515.5|18532.2|18512.2|46
1683739200000|2023-05-10 17:20:00|18528.8|18508.8|18518|18498|18528.8|18508.8|18518|18498|99
1683739500000|2023-05-10 17:25:00|18511.3|18491.3|18496.3|18476.3|18511.3|18491.3|18495.5|18475.5|216
1683792900000|2023-05-11 08:15:00|18520.8|18500.8|18489.9|18469.9|18526.6|18500.8|18488.2|18463.3|73
1683793200000|2023-05-11 08:20:00|18490.7|18470.7|18483.2|18463.2|18493.2|18473.2|18470.7|18450.7|27
1683793500000|2023-05-11 08:25:00|18485.7|18465.7|18475.7|18455.7|18485.7|18465.7|18475.7|18455.7|7
1683793800000|2023-05-11 08:30:00|18477.4|18457.4|18515.7|18495.7|18515.7|18495.7|18475.7|18455.7|29
1683794100000|2023-05-11 08:35:00|18538.2|18518.2|18525.7|18505.7|18545.7|18522.3|18525.7|18504.8|39
1683794400000|2023-05-11 08:40:00|18533.2|18513.2|18535.7|18515.7|18545.7|18525.7|18533.2|18513.2|13
1683794700000|2023-05-11 08:45:00|18540.7|18520.7|18523.2|18503.2|18543.2|18523.2|18523.2|18503.2|31
1683795000000|2023-05-11 08:50:00|18524.8|18504.8|18560.7|18540.7|18565.7|18545.7|18524.8|18504.8|26
1683795300000|2023-05-11 08:55:00|18563.2|18543.2|18565.6|18545.6|18570.6|18550.6|18560.7|18540.7|19
1683795600000|2023-05-11 09:00:00|18567.3|18547.3|18550.6|18530.6|18585.6|18565.6|18550.6|18525.6|37
1683795900000|2023-05-11 09:05:00|18552.3|18532.3|18538.1|18518.1|18552.3|18532.3|18538.1|18518.1|11
1683796200000|2023-05-11 09:10:00|18535.6|18515.6|18514.8|18494.8|18539.7|18519.7|18514.8|18494.8|51
1683796500000|2023-05-11 09:15:00|18513.2|18493.2|18500.6|18480.6|18513.2|18493.2|18495.6|18475.6|11
1683796800000|2023-05-11 09:20:00|18502.2|18482.2|18500.6|18480.6|18505.6|18485.6|18500.6|18480.6|8
1683797100000|2023-05-11 09:25:00|18498.9|18478.9|18503.1|18483.1|18503.1|18483.1|18493.1|18473.1|8
1683797400000|2023-05-11 09:30:00|18501.4|18481.4|18500.6|18480.6|18510.6|18490.6|18500.6|18480.6|11
1683797700000|2023-05-11 09:35:00|18503.8|18483.8|18533|18513|18533.1|18513.1|18503.8|18483.8|39
1683798000000|2023-05-11 09:40:00|18531.4|18511.4|18533|18513|18533|18513|18527.2|18507.2|22
1683798300000|2023-05-11 09:45:00|18538|18518|18538|18518|18550.5|18530.5|18533|18513|18
1683798600000|2023-05-11 09:50:00|18536.4|18516.4|18533|18513|18536.4|18516.4|18528|18508|9
1683798900000|2023-05-11 09:55:00|18530.5|18510.5|18498.9|18478.9|18533|18513|18498.9|18478.9|20
1683799200000|2023-05-11 10:00:00|18500.5|18480.5|18470.5|18450.5|18503|18483|18468.9|18448.9|33
1683799500000|2023-05-11 10:05:00|18468|18448|18443.9|18403.9|18468|18448|18440.5|18403.9|96
1683799800000|2023-05-11 10:10:00|18430.7|18410.7|18463|18443|18468|18448|18425.5|18405.5|58
1683800100000|2023-05-11 10:15:00|18461.3|18441.3|18468.7|18448.7|18469.5|18449.5|18458.7|18438.7|309
1683800400000|2023-05-11 10:20:00|18472|18452|18473.7|18453.7|18481.2|18461.2|18469.6|18449.6|7
1683800700000|2023-05-11 10:25:00|18470.4|18450.4|18453.7|18433.7|18470.4|18450.4|18453.7|18433.7|5
1683801000000|2023-05-11 10:30:00|18450.4|18430.4|18446.2|18426.2|18450.4|18430.4|18436.2|18416.2|8
1683801300000|2023-05-11 10:35:00|18447.8|18427.8|18461.2|18441.2|18461.2|18441.2|18447.8|18427.8|20
1683801600000|2023-05-11 10:40:00|18460.3|18440.3|18448.7|18428.7|18461.2|18441.2|18448.7|18428.7|4
1683801900000|2023-05-11 10:45:00|18448.6|18428.6|18453.6|18433.6|18453.6|18433.6|18448.6|18428.6|2
1683802200000|2023-05-11 10:50:00|18448.6|18428.6|18436.1|18416.1|18448.6|18428.6|18436.1|18416.1|35
1683802500000|2023-05-11 10:55:00|18435.3|18415.3|18422.7|18402.7|18436.1|18416.1|18418.6|18398.6|73
1683802800000|2023-05-11 11:00:00|18421.1|18401.1|18383.6|18363.6|18421.1|18401.1|18366.1|18346.1|230
1683803100000|2023-05-11 11:05:00|18385.2|18365.2|18391.1|18371.1|18391.1|18371.1|18366.1|18346.1|44
1683803400000|2023-05-11 11:10:00|18381.1|18361.1|18370.3|18350.3|18381.1|18361.1|18342.8|18322.8|94
1683803700000|2023-05-11 11:15:00|18367.8|18347.8|18342.8|18322.8|18367.8|18347.8|18342.8|18322.8|185
1683804000000|2023-05-11 11:20:00|18341.9|18321.9|18312.8|18292.8|18341.9|18321.9|18302.8|18282.8|133
1683804300000|2023-05-11 11:25:00|18316.9|18296.9|18340.3|18320.3|18340.3|18320.3|18315.3|18295.3|49
1683804600000|2023-05-11 11:30:00|18344.4|18324.4|18338.6|18318.6|18344.4|18324.4|18335.3|18315.3|29
1683804900000|2023-05-11 11:35:00|18336.1|18316.1|18337.7|18317.7|18340.3|18320.3|18322.8|18302.8|42
1683805200000|2023-05-11 11:40:00|18325.2|18305.2|18317.7|18297.7|18335.1|18315.1|18297.7|18277.7|94
1683805500000|2023-05-11 11:45:00|18316.9|18296.9|18295.2|18275.2|18320.2|18300.2|18292.7|18272.7|126
1683805800000|2023-05-11 11:50:00|18293.6|18273.6|18272.7|18252.7|18293.6|18273.6|18255.2|18235.2|92
1683806100000|2023-05-11 11:55:00|18273.6|18253.6|18270.2|18250.2|18278.6|18258.6|18265.2|18245.2|45
1683806400000|2023-05-11 12:00:00|18272.7|18252.7|18237.7|18217.7|18272.7|18252.7|18230.2|18210.2|245
1683806700000|2023-05-11 12:05:00|18235.2|18215.2|18262.7|18242.7|18270.2|18250.2|18232.7|18212.7|325
1683807000000|2023-05-11 12:10:00|18261|18241|18214.3|18194.3|18266|18246|18210.2|18190.2|251
1683807300000|2023-05-11 12:15:00|18215.2|18195.2|18240.1|18220.1|18252.7|18232.7|18203.5|18183.5|242
1683807600000|2023-05-11 12:20:00|18242.6|18222.6|18260.1|18240.1|18260.1|18240.1|18227.6|18207.6|86
1683807900000|2023-05-11 12:25:00|18255.1|18235.1|18295.1|18275.1|18295.1|18275.1|18235.1|18215.1|93
1683808200000|2023-05-11 12:30:00|18292.6|18272.6|18257.6|18237.6|18317.6|18297.6|18257.6|18237.6|243
1683808500000|2023-05-11 12:35:00|18259.2|18239.2|18233.5|18213.5|18295.1|18275.1|18222.6|18202.6|136
1683808800000|2023-05-11 12:40:00|18235.1|18215.1|18232.6|18212.6|18253.4|18233.4|18228.5|18208.5|106
1683809100000|2023-05-11 12:45:00|18231.7|18211.7|18261.8|18241.8|18271.7|18251.7|18215.1|18195.1|121
1683809400000|2023-05-11 12:50:00|18260.9|18240.9|18290.1|18270.1|18299.2|18279.2|18252.6|18232.6|71
1683809700000|2023-05-11 12:55:00|18288.4|18268.4|18254.3|18234.3|18292.6|18272.6|18254.3|18234.3|302
1683810000000|2023-05-11 13:00:00|18258.4|18238.4|18231.8|18211.8|18259.3|18239.3|18221.8|18201.8|320
1683810300000|2023-05-11 13:05:00|18235|18215|18246.8|18226.8|18249.3|18229.3|18226.8|18206.8|180
1683810600000|2023-05-11 13:10:00|18249.3|18229.3|18246.8|18226.8|18254.3|18234.3|18229.3|18209.3|124
1683810900000|2023-05-11 13:15:00|18245.1|18225.1|18225.1|18205.1|18262.6|18242.6|18225.1|18205.1|200
1683811200000|2023-05-11 13:20:00|18224.2|18204.2|18267.6|18247.6|18267.6|18247.6|18224.2|18204.2|76
1683811500000|2023-05-11 13:25:00|18266.7|18246.7|18224.2|18204.2|18284.2|18264.2|18224.2|18204.2|130
1683811800000|2023-05-11 13:30:00|18221.7|18201.7|18264.2|18244.2|18264.2|18244.2|18214.2|18194.2|280
1683812100000|2023-05-11 13:35:00|18267.5|18247.5|18294.2|18274.2|18310.8|18290.8|18254.2|18234.2|129
1683812400000|2023-05-11 13:40:00|18290.1|18270.1|18254.2|18234.2|18294.2|18274.2|18251.7|18231.7|134
1683812700000|2023-05-11 13:45:00|18255.1|18235.1|18253.3|18233.3|18260.8|18240.8|18246.7|18226.7|76
1683813000000|2023-05-11 13:50:00|18254.2|18234.2|18271.7|18251.7|18274.2|18254.2|18239.2|18219.2|156
1683813300000|2023-05-11 13:55:00|18273.3|18253.3|18249.1|18229.1|18313.3|18293.3|18249.1|18229.1|234
1683813600000|2023-05-11 14:00:00|18250.8|18230.8|18249.9|18229.9|18271.6|18251.6|18240|18220|104
1683813900000|2023-05-11 14:05:00|18251.5|18231.5|18254.1|18234.1|18281.6|18261.6|18246.6|18226.6|169
1683814200000|2023-05-11 14:10:00|18255.7|18235.7|18299.1|18279.1|18303.2|18283.2|18255.7|18235.7|88
1683814500000|2023-05-11 14:15:00|18298.2|18278.2|18329.1|18309.1|18329.1|18309.1|18290|18270|201
1683814800000|2023-05-11 14:20:00|18321.6|18301.6|18294.1|18274.1|18321.6|18301.6|18289.1|18269.1|144
1683815100000|2023-05-11 14:25:00|18292.5|18272.5|18329.1|18309.1|18342.4|18322.4|18286.6|18266.6|182
1683815400000|2023-05-11 14:30:00|18329.9|18309.9|18323.2|18303.2|18336.6|18316.6|18306.6|18286.6|108
1683815700000|2023-05-11 14:35:00|18324.1|18304.1|18359|18339|18364|18344|18319.1|18299.1|124
1683816000000|2023-05-11 14:40:00|18349|18329|18339|18319|18349|18329|18329.9|18309.9|129
1683816300000|2023-05-11 14:45:00|18336.5|18316.5|18384|18364|18391.5|18371.5|18326.5|18306.5|257
1683816600000|2023-05-11 14:50:00|18380.8|18360.8|18370.6|18350.6|18380.8|18360.8|18349|18329|128
1683816900000|2023-05-11 14:55:00|18372.3|18352.3|18364|18344|18378.1|18358.1|18344|18324|146
1683817200000|2023-05-11 15:00:00|18361.5|18341.5|18379|18359|18380.6|18360.6|18344.9|18324.9|144
1683817500000|2023-05-11 15:05:00|18376.4|18356.4|18401.5|18381.5|18422.2|18402.2|18375.6|18355.6|200
1683817800000|2023-05-11 15:10:00|18399|18379|18410.7|18390.7|18414|18394|18391.5|18371.5|136
1683818100000|2023-05-11 15:15:00|18409|18389|18448.9|18428.9|18448.9|18428.9|18409|18389|242
1683818400000|2023-05-11 15:20:00|18451.4|18431.4|18443.9|18423.9|18471.4|18451.4|18443.9|18423.9|218
1683818700000|2023-05-11 15:25:00|18446.4|18426.4|18417.4|18397.4|18446.4|18426.4|18414|18394|656
1683819000000|2023-05-11 15:30:00|18416.5|18396.5|18411.5|18391.5|18423.2|18403.2|18411.5|18391.5|487
1683819300000|2023-05-11 15:35:00|18409.9|18389.9|18403.1|18383.1|18410.7|18390.7|18400.7|18380.7|73
1683819600000|2023-05-11 15:40:00|18406.4|18386.4|18398.1|18378.1|18420.6|18400.6|18393.1|18373.1|179
1683819900000|2023-05-11 15:45:00|18393.1|18373.1|18356.5|18336.5|18393.1|18373.1|18356.5|18336.5|138
1683820200000|2023-05-11 15:50:00|18358.1|18338.1|18363.1|18343.1|18378.1|18358.1|18358.1|18338.1|97
1683820500000|2023-05-11 15:55:00|18364.7|18344.7|18343.1|18323.1|18372.2|18352.2|18340.6|18320.6|117
1683820800000|2023-05-11 16:00:00|18340.6|18320.6|18273.1|18253.1|18345.6|18325.6|18268.1|18248.1|258
1683821100000|2023-05-11 16:05:00|18275.6|18255.6|18306.3|18286.3|18306.3|18286.3|18270.6|18250.6|256
1683821400000|2023-05-11 16:10:00|18308.8|18288.8|18221.4|18201.4|18308.8|18288.8|18221.4|18201.4|542
1683821700000|2023-05-11 16:15:00|18223.1|18203.1|18215.6|18195.6|18227.2|18207.2|18208.1|18188.1|228
1683822000000|2023-05-11 16:20:00|18217.2|18197.2|18223.9|18203.9|18252.9|18232.9|18202.3|18182.3|1143
1683822300000|2023-05-11 16:25:00|18228|18208|18205.5|18185.5|18233|18213|18200.5|18180.5|189
1683822600000|2023-05-11 16:30:00|18206.3|18186.3|18200.5|18180.5|18207.2|18187.2|18195.5|18175.5|89
1683822900000|2023-05-11 16:35:00|18205.5|18185.5|18208|18188|18220.5|18200.5|18205.5|18185.5|230
1683823200000|2023-05-11 16:40:00|18211.4|18191.4|18210.5|18190.5|18214.8|18194.8|18210.5|18190.5|23
1683823500000|2023-05-11 16:45:00|18205.5|18185.5|18205.5|18185.5|18208.7|18188.7|18200.5|18180.5|54
1683823800000|2023-05-11 16:50:00|18203|18183|18172.2|18152.2|18203|18183|18172.2|18152.2|166
1683824100000|2023-05-11 16:55:00|18171.3|18151.3|18203|18183|18203|18183|18171.3|18151.3|94
1683824400000|2023-05-11 17:00:00|18201.3|18181.3|18207.9|18187.9|18208|18188|18200.5|18180.5|37
1683824700000|2023-05-11 17:05:00|18206.3|18186.3|18193.7|18173.7|18207.9|18187.9|18193.7|18173.7|43
1683825000000|2023-05-11 17:10:00|18194.6|18174.6|18180.4|18160.4|18194.6|18174.6|18180.4|18160.4|65
1683825300000|2023-05-11 17:15:00|18181.3|18161.3|18190.4|18170.4|18190.4|18170.4|18180.4|18160.4|63
1683825600000|2023-05-11 17:20:00|18192|18172|18173.8|18153.8|18192|18172|18173.8|18153.8|50
1683825900000|2023-05-11 17:25:00|18175.4|18155.4|18172|18152|18177.9|18157.9|18167.9|18147.9|341
1683826200000|2023-05-11 17:30:00|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|18172.9|18152.9|0
1683879300000|2023-05-12 08:15:00|18228.3|18208.3|18225.8|18205.8|18250.8|18230.8|18218.3|18198.3|73
1683879600000|2023-05-12 08:20:00|18227.4|18207.4|18218.3|18198.3|18250.8|18230.8|18213.3|18189.9|82
1683879900000|2023-05-12 08:25:00|18221.5|18201.5|18235.7|18215.7|18235.7|18215.7|18221.5|18201.5|22
1683880200000|2023-05-12 08:30:00|18238.2|18218.2|18244.8|18224.8|18244.8|18224.8|18230.7|18210.7|30
1683880500000|2023-05-12 08:35:00|18245.7|18225.7|18218.2|18198.2|18245.7|18225.7|18218.2|18198.2|19
1683880800000|2023-05-12 08:40:00|18220.7|18200.7|18244.1|18224.1|18248.2|18228.2|18220.7|18200.7|21
1683881100000|2023-05-12 08:45:00|18240.7|18220.7|18259.8|18239.8|18267.3|18247.3|18234.1|18214.1|35
1683881400000|2023-05-12 08:50:00|18263.2|18243.2|18238.2|18218.2|18263.2|18243.2|18234.1|18214.1|19
1683881700000|2023-05-12 08:55:00|18250.7|18230.7|18238.2|18218.2|18258.2|18238.2|18233.2|18213.2|58
1683882000000|2023-05-12 09:00:00|18236.6|18216.6|18243.2|18223.2|18258.2|18238.2|18236.6|18216.6|17
1683882300000|2023-05-12 09:05:00|18238.2|18218.2|18276.3|18256.3|18277.2|18257.2|18235.7|18215.7|32
1683882600000|2023-05-12 09:10:00|18273.1|18253.1|18270.6|18250.6|18275.6|18255.6|18268.1|18248.1|8
1683882900000|2023-05-12 09:15:00|18269|18249|18273.1|18253.1|18278.1|18258.1|18268.1|18248.1|22
1683883200000|2023-05-12 09:20:00|18270.6|18250.6|18300.6|18280.6|18300.6|18280.6|18260.6|18240.6|115
1683883500000|2023-05-12 09:25:00|18302.2|18282.2|18315.6|18295.6|18320.6|18300.6|18302.2|18282.2|34
1683883800000|2023-05-12 09:30:00|18320.6|18300.6|18309|18289|18333.1|18313.1|18309|18289|29
1683884100000|2023-05-12 09:35:00|18305.8|18285.8|18275.6|18255.6|18305.8|18285.8|18270.6|18250.6|28
1683884400000|2023-05-12 09:40:00|18270.6|18250.6|18238.1|18218.1|18273.1|18253.1|18233.1|18213.1|78
1683884700000|2023-05-12 09:45:00|18233.1|18213.1|18245.6|18225.6|18255.6|18235.6|18229|18209|17
1683885000000|2023-05-12 09:50:00|18244|18224|18235.5|18215.5|18247.1|18227.1|18233|18213|18
1683885300000|2023-05-12 09:55:00|18237.1|18217.1|18246.4|18226.4|18250.5|18230.5|18230.5|18210.5|16
1683885600000|2023-05-12 10:00:00|18248|18228|18250.5|18230.5|18250.5|18230.5|18246.4|18226.4|11
1683885900000|2023-05-12 10:05:00|18253|18233|18300.5|18280.5|18305.5|18285.5|18250.5|18230.5|47
1683886200000|2023-05-12 10:10:00|18298.9|18278.9|18303|18283|18305.5|18285.5|18298|18278|7
1683886500000|2023-05-12 10:15:00|18305.5|18285.5|18300.5|18280.5|18310.5|18290.5|18300.5|18280.5|8
1683886800000|2023-05-12 10:20:00|18298|18278|18273|18253|18303|18283|18270.5|18250.5|26
1683887100000|2023-05-12 10:25:00|18269.8|18249.8|18260.5|18240.5|18271.4|18251.4|18251.4|18231.4|12
1683887400000|2023-05-12 10:30:00|18263.6|18243.6|18264.5|18244.5|18268|18248|18260.4|18240.4|8
1683887700000|2023-05-12 10:35:00|18267|18247|18277.9|18257.9|18277.9|18257.9|18264.5|18244.5|14
1683888000000|2023-05-12 10:40:00|18281.1|18261.1|18305.4|18285.4|18305.4|18285.4|18281.1|18261.1|116
1683888300000|2023-05-12 10:45:00|18307|18287|18295.4|18275.4|18307.2|18287.2|18285.4|18265.4|52
1683888600000|2023-05-12 10:50:00|18300.4|18280.4|18300.4|18280.4|18302.9|18282.9|18300.4|18280.4|9
1683888900000|2023-05-12 10:55:00|18295.4|18275.4|18295.4|18275.4|18297.9|18277.9|18282|18262|19
1683889200000|2023-05-12 11:00:00|18293.8|18273.8|18282.9|18262.9|18293.8|18273.8|18259.5|18239.5|22
1683889500000|2023-05-12 11:05:00|18285.4|18265.4|18300.4|18280.4|18300.4|18280.4|18285.4|18265.4|12
1683889800000|2023-05-12 11:10:00|18297.2|18277.2|18280.4|18260.4|18297.2|18277.2|18277.9|18257.9|24
1683890100000|2023-05-12 11:15:00|18283.5|18263.5|18297.8|18277.8|18305.3|18285.3|18283.5|18263.5|18
1683890400000|2023-05-12 11:20:00|18305.3|18265.3|18302.8|18282.8|18305.3|18282.8|18292.8|18265.3|13
1683890700000|2023-05-12 11:25:00|18313.5|18293.5|18322.8|18302.8|18331|18311|18300.3|18280.3|56
1683891000000|2023-05-12 11:30:00|18321.2|18301.2|18325.3|18305.3|18325.3|18305.3|18316.2|18296.2|13
1683891300000|2023-05-12 11:35:00|18324.4|18304.4|18332.8|18312.8|18352.8|18332.8|18322.8|18302.8|37
1683891600000|2023-05-12 11:40:00|18335.3|18315.3|18291.2|18271.2|18347.8|18327.8|18291.2|18271.2|71
1683891900000|2023-05-12 11:45:00|18292.8|18272.8|18322.8|18302.8|18322.8|18302.8|18287.8|18267.8|94
1683892200000|2023-05-12 11:50:00|18324.4|18304.4|18327.8|18307.8|18327.8|18307.8|18300.3|18280.3|34
1683892500000|2023-05-12 11:55:00|18326.2|18306.2|18324.3|18304.3|18335.2|18315.2|18318.7|18298.7|32
1683892800000|2023-05-12 12:00:00|18325.2|18305.2|18312.7|18292.7|18338.9|18317.7|18298.7|18278.7|194
1683893100000|2023-05-12 12:05:00|18315.2|18295.2|18349.3|18329.3|18351.8|18331.8|18315.2|18295.2|383
1683893400000|2023-05-12 12:10:00|18354.3|18334.3|18385.9|18365.9|18388.4|18368.4|18324.3|18304.3|614
1683893700000|2023-05-12 12:15:00|18380.9|18360.9|18427.5|18407.5|18445.9|18425.9|18380.9|18360.9|568
1683894000000|2023-05-12 12:20:00|18429.1|18409.1|18313.4|18293.4|18430|18410|18313.4|18293.4|278
1683894300000|2023-05-12 12:25:00|18318.4|18298.4|18353.4|18333.4|18370.9|18350.9|18318.4|18298.4|122
1683894600000|2023-05-12 12:30:00|18351.8|18331.8|18384.9|18364.9|18384.9|18364.9|18328.4|18308.4|161
1683894900000|2023-05-12 12:35:00|18387.4|18367.4|18424.9|18404.9|18447.4|18427.4|18387.4|18367.4|313
1683895200000|2023-05-12 12:40:00|18423.3|18403.3|18562.2|18542.2|18562.2|18542.2|18423.3|18403.3|782
1683895500000|2023-05-12 12:45:00|18559.7|18539.7|18504|18484|18559.7|18539.7|18499|18479|414
1683895800000|2023-05-12 12:50:00|18505.8|18485.8|18489|18469|18529|18509|18485.6|18465.6|239
1683896100000|2023-05-12 12:55:00|18491.5|18471.5|18458|18438|18491.5|18471.5|18421.5|18401.5|188
1683896400000|2023-05-12 13:00:00|18459.6|18439.6|18431.4|18411.4|18483|18463|18431.4|18411.4|128
1683896700000|2023-05-12 13:05:00|18433|18413|18457.1|18437.1|18460.5|18440.5|18401.4|18381.4|142
1683897000000|2023-05-12 13:10:00|18458|18438|18483.9|18463.9|18488|18468|18458|18438|134
1683897300000|2023-05-12 13:15:00|18486.4|18466.4|18483.9|18463.9|18488.9|18468.9|18463.9|18443.9|120
1683897600000|2023-05-12 13:20:00|18483|18463|18466.4|18446.4|18486.4|18466.4|18461.4|18441.4|92
1683897900000|2023-05-12 13:25:00|18465.5|18445.5|18418|18398|18476.4|18456.4|18418|18398|91
1683898200000|2023-05-12 13:30:00|18416.4|18396.4|18396.4|18376.4|18424.6|18404.6|18379.6|18359.6|253
1683898500000|2023-05-12 13:35:00|18398.9|18378.9|18388.9|18368.9|18413.9|18393.9|18371.4|18351.4|140
1683898800000|2023-05-12 13:40:00|18391.4|18371.4|18368.8|18348.8|18398.9|18378.9|18367.3|18347.3|87
1683899100000|2023-05-12 13:45:00|18367.3|18347.3|18348.8|18328.8|18368.8|18348.8|18340.4|18320.4|139
1683899400000|2023-05-12 13:50:00|18345.7|18325.7|18372.9|18352.9|18372.9|18352.9|18333.8|18313.8|184
1683899700000|2023-05-12 13:55:00|18374.5|18354.5|18393.8|18373.8|18417.9|18397.9|18374.5|18354.5|153
1683900000000|2023-05-12 14:00:00|18390.6|18370.6|18368.8|18348.8|18393.8|18373.8|18343.8|18323.8|139
1683900300000|2023-05-12 14:05:00|18367.2|18347.2|18313.8|18293.8|18378.8|18358.8|18290.4|18270.4|221
1683900600000|2023-05-12 14:10:00|18316.3|18296.3|18332.9|18312.9|18348.8|18328.8|18316.3|18296.3|99
1683900900000|2023-05-12 14:15:00|18329.7|18309.7|18333.8|18313.8|18337.8|18317.8|18264.7|18244.7|346
1683901200000|2023-05-12 14:20:00|18331.3|18311.3|18324.7|18304.7|18343.8|18323.8|18311.3|18291.3|70
1683901500000|2023-05-12 14:25:00|18323.7|18303.7|18381|18361|18381|18361|18318.7|18298.7|302
1683901800000|2023-05-12 14:30:00|18379.4|18359.4|18369.4|18349.4|18379.4|18359.4|18356.9|18336.9|84
1683902100000|2023-05-12 14:35:00|18366.9|18346.9|18354.6|18334.6|18382.8|18362.8|18338.7|18318.7|406
1683902400000|2023-05-12 14:40:00|18351.5|18331.5|18334.6|18314.6|18353.7|18333.7|18328.7|18308.7|65
1683902700000|2023-05-12 14:45:00|18337.1|18317.1|18317.1|18297.1|18337.1|18317.1|18311.2|18291.2|96
1683903000000|2023-05-12 14:50:00|18314.6|18294.6|18218.9|18198.9|18314.6|18294.6|18218.9|18198.9|489
1683903300000|2023-05-12 14:55:00|18220.5|18200.5|18220.5|18200.5|18236.4|18216.4|18216.4|18196.4|226
1683903600000|2023-05-12 15:00:00|18217.3|18197.3|18244.8|18224.8|18263|18243|18213|18193|321
1683903900000|2023-05-12 15:05:00|18247.3|18227.3|18291.1|18271.1|18291.8|18271.8|18244.8|18224.8|543
1683904200000|2023-05-12 15:10:00|18288.6|18268.6|18233|18213|18288.6|18268.6|18230.5|18210.5|317
1683904500000|2023-05-12 15:15:00|18234.5|18214.5|18222.3|18202.3|18243|18223|18220.4|18200.4|254
1683904800000|2023-05-12 15:20:00|18220.7|18200.7|18212.3|18192.3|18223.2|18203.2|18212.3|18192.3|101
1683905100000|2023-05-12 15:25:00|18214.8|18194.8|18155.7|18135.7|18214.8|18194.8|18142.3|18122.3|342
1683905400000|2023-05-12 15:30:00|18157.2|18137.2|18134.7|18114.7|18169.7|18149.7|18134.7|18114.7|240
1683905700000|2023-05-12 15:35:00|18133.1|18113.1|18094.7|18074.7|18133.1|18113.1|18082.2|18062.2|469
1683906000000|2023-05-12 15:40:00|18092.2|18072.2|18087.2|18067.2|18092.2|18072.2|18062.2|18042.2|237
1683906300000|2023-05-12 15:45:00|18088.8|18068.8|18063.1|18043.1|18107.2|18087.2|18060.6|18040.6|187
1683906600000|2023-05-12 15:50:00|18062.2|18042.2|18015.6|17995.6|18064.7|18044.7|18008.1|17988.1|317
1683906900000|2023-05-12 15:55:00|18013.1|17993.1|18024.7|18004.7|18027.2|18007.2|17999|17979|192
1683907200000|2023-05-12 16:00:00|18025.6|18005.6|18101.2|18081.2|18111.2|18091.2|18025.6|18005.6|318
1683907500000|2023-05-12 16:05:00|18102.2|18082.2|18082.2|18062.2|18109.7|18089.7|18079.7|18059.7|180
1683907800000|2023-05-12 16:10:00|18084.7|18064.7|18082.1|18062.1|18101.2|18081.2|18069.6|18049.6|220
1683908100000|2023-05-12 16:15:00|18079.6|18059.6|18119.6|18099.6|18119.6|18099.6|18073.1|18053.1|193
1683908400000|2023-05-12 16:20:00|18120.5|18100.5|18249.1|18229.1|18270|18250|18112.8|18092.8|742
1683908700000|2023-05-12 16:25:00|18250|18230|18228.4|18208.4|18269.1|18249.1|18215.9|18195.9|965
1683909000000|2023-05-12 16:30:00|18230.9|18210.9|18238.4|18218.4|18248.4|18228.4|18230.9|18210.9|91
1683909300000|2023-05-12 16:35:00|18236.8|18216.8|18250.9|18230.9|18250.9|18230.9|18232.5|18212.5|75
1683909600000|2023-05-12 16:40:00|18252.5|18232.5|18245.9|18225.9|18264.3|18244.3|18243.4|18223.4|174
1683909900000|2023-05-12 16:45:00|18244.1|18224.1|18248.4|18228.4|18258.4|18238.4|18230.9|18210.9|216
1683910200000|2023-05-12 16:50:00|18249.3|18229.3|18213.4|18193.4|18254.3|18234.3|18212.7|18192.7|153
1683910500000|2023-05-12 16:55:00|18211.8|18191.8|18167.7|18147.7|18214.3|18194.3|18165.2|18145.2|212
1683910800000|2023-05-12 17:00:00|18164.5|18144.5|18167.7|18147.7|18167.7|18147.7|18135.2|18110.4|150
1683911100000|2023-05-12 17:05:00|18171.8|18151.8|18180.2|18160.2|18182.7|18162.7|18170.2|18150.2|139
1683911400000|2023-05-12 17:10:00|18181.8|18161.8|18162.7|18142.7|18181.8|18161.8|18162.7|18142.7|46
1683911700000|2023-05-12 17:15:00|18164.2|18144.2|18176.7|18156.7|18176.7|18156.7|18159.9|18139.9|89
1683912000000|2023-05-12 17:20:00|18179.9|18159.9|18171.7|18151.7|18183.3|18163.3|18168.3|18148.3|69
1683912300000|2023-05-12 17:25:00|18170.8|18150.8|18174.6|18154.6|18189.6|18169.6|18149.9|18129.9|954
1684138500000|2023-05-15 08:15:00|18197.3|18177.3|18217.3|18197.3|18235.8|18215.8|18182.3|18162.3|310
1684138800000|2023-05-15 08:20:00|18219.8|18199.8|18273.3|18253.3|18302.3|18274.8|18219.8|18199.8|265
1684139100000|2023-05-15 08:25:00|18276.3|18256.3|18245.8|18225.8|18276.3|18256.3|18239.8|18215.2|97
1684139400000|2023-05-15 08:30:00|18244.8|18224.8|18189.3|18169.3|18247.3|18227.3|18187.8|18167.8|88
1684139700000|2023-05-15 08:35:00|18190.8|18170.8|18174.3|18154.3|18204.3|18171.8|18156.3|18136.3|48
1684140000000|2023-05-15 08:40:00|18171.8|18151.8|18141.8|18121.8|18171.8|18151.8|18136.8|18113.3|11
1684140300000|2023-05-15 08:45:00|18153.3|18113.3|18144.3|18124.3|18166.8|18146.8|18132.8|18112.8|18
1684140600000|2023-05-15 08:50:00|18147.8|18127.8|18149.3|18129.3|18154.3|18134.3|18139.3|18119.3|16
1684140900000|2023-05-15 08:55:00|18150.7|18130.7|18149.2|18129.2|18156.8|18136.8|18141.7|18121.7|9
1684141200000|2023-05-15 09:00:00|18151.7|18131.7|18169.2|18149.2|18176.7|18156.7|18144.2|18124.2|38
1684141500000|2023-05-15 09:05:00|18171.7|18151.7|18199.2|18179.2|18199.2|18179.2|18170.3|18150.3|14
1684141800000|2023-05-15 09:10:00|18200.7|18180.7|18221.7|18201.7|18221.7|18201.7|18200.7|18180.7|12
1684142100000|2023-05-15 09:15:00|18224.2|18204.2|18211.7|18191.7|18234.2|18211.7|18211.7|18191.7|31
1684142400000|2023-05-15 09:20:00|18213.2|18193.2|18241.7|18221.7|18241.7|18221.7|18213.2|18193.2|10
1684142700000|2023-05-15 09:25:00|||||||||7
1684143000000|2023-05-15 09:30:00|18244.2|18224.2|18232.7|18212.7|18245.2|18225.2|18231.7|18211.7|53
1684143300000|2023-05-15 09:35:00|18231.7|18211.7|18236.6|18216.6|18244.1|18224.1|18229.2|18209.2|21
1684143600000|2023-05-15 09:40:00|18238.1|18218.1|18216.6|18196.6|18239.1|18219.1|18201.6|18181.6|37
1684143900000|2023-05-15 09:45:00|18218.1|18198.1|18219.1|18199.1|18219.1|18199.1|18216.6|18196.6|26
1684144200000|2023-05-15 09:50:00|18220.6|18200.6|18231.6|18211.6|18237.1|18217.1|18220.6|18200.6|3
1684144500000|2023-05-15 09:55:00|18233.1|18213.1|18224.1|18204.1|18238.1|18218.1|18224.1|18204.1|13
1684144800000|2023-05-15 10:00:00|18225.6|18205.6|18276.6|18256.6|18276.6|18256.6|18219.1|18199.1|47
1684145100000|2023-05-15 10:05:00|18273.6|18253.6|18244.1|18224.1|18274.1|18254.1|18244.1|18224.1|65
1684145400000|2023-05-15 10:10:00|18245.5|18225.5|18211.6|18191.6|18249.1|18229.1|18211.6|18191.6|83
1684145700000|2023-05-15 10:15:00|18213.6|18193.6|18259|18239|18264|18244|18213.6|18193.6|68
1684146000000|2023-05-15 10:20:00|18262|18242|18271.5|18251.5|18287|18267|18262|18242|43
1684146300000|2023-05-15 10:25:00|18273|18253|18294|18274|18311.5|18291.5|18273|18253|16
1684146600000|2023-05-15 10:30:00|18292.5|18272.5|18315.5|18295.5|18315.5|18295.5|18286.5|18266.5|41
1684146900000|2023-05-15 10:35:00|18316.9|18296.9|18319|18299|18324|18304|18315|18295|14
1684147200000|2023-05-15 10:40:00|18320|18300|18336.5|18316.5|18359.4|18339.4|18320|18300|65
1684147500000|2023-05-15 10:45:00|18339.4|18319.4|18342.5|18322.5|18361.5|18341.5|18339.4|18319.4|44
1684147800000|2023-05-15 10:50:00|18344|18324|18361.4|18341.4|18361.4|18341.4|18339|18319|54
1684148100000|2023-05-15 10:55:00|18366.4|18346.4|18328.9|18308.9|18368.9|18348.9|18328.9|18308.9|31
1684148400000|2023-05-15 11:00:00|18331.4|18311.4|18348.9|18328.9|18360|18340|18328.9|18308.9|23
1684148700000|2023-05-15 11:05:00|18353.9|18333.9|18371.4|18351.4|18383.9|18363.9|18353.9|18333.9|31
1684149000000|2023-05-15 11:10:00|18373.9|18353.9|18366.4|18346.4|18391.4|18371.4|18366.4|18346.4|30
1684149300000|2023-05-15 11:15:00|18368.9|18348.9|18380.4|18360.4|18383.9|18363.9|18368.9|18348.9|16
1684149600000|2023-05-15 11:20:00|18383.9|18363.9|18382.4|18362.4|18386.4|18366.4|18378.9|18358.9|14
1684149900000|2023-05-15 11:25:00|18381.4|18361.4|18363.9|18343.9|18386.4|18366.4|18363.9|18343.9|25
1684150200000|2023-05-15 11:30:00|18361.8|18341.8|18357.8|18337.8|18381.4|18361.4|18356.3|18336.3|20
1684150500000|2023-05-15 11:35:00|18358.8|18338.8|18342.8|18322.8|18361.3|18341.3|18328.8|18308.8|142
1684150800000|2023-05-15 11:40:00|18343.8|18323.8|18376.8|18356.8|18376.8|18356.8|18343.8|18323.8|77
1684151100000|2023-05-15 11:45:00|18379.3|18359.3|18376.8|18356.8|18379.3|18359.3|18362.8|18342.8|43
1684151400000|2023-05-15 11:50:00|18376.7|18356.7|18368.2|18348.2|18376.7|18356.7|18341.7|18321.7|96
1684151700000|2023-05-15 11:55:00|18369.7|18349.7|18374.2|18354.2|18376.7|18356.7|18349.2|18329.2|62
1684152000000|2023-05-15 12:00:00|18371.3|18351.3|18422.7|18402.7|18475.7|18455.7|18369.2|18349.2|325
1684152300000|2023-05-15 12:05:00|18424.2|18404.2|18420.7|18400.7|18454.2|18434.2|18408.2|18388.2|124
1684152600000|2023-05-15 12:10:00|18424.6|18404.6|18384.2|18364.2|18425.7|18405.7|18371.2|18351.2|118
1684152900000|2023-05-15 12:15:00|18386.7|18366.7|18429.2|18409.2|18429.2|18409.2|18384.2|18364.2|113
1684153200000|2023-05-15 12:20:00|18434.2|18414.2|18471.7|18451.7|18471.7|18451.7|18427.7|18407.7|74
1684153500000|2023-05-15 12:25:00|18474.2|18454.2|18451.1|18431.1|18479.6|18459.6|18446.1|18426.1|127
1684153800000|2023-05-15 12:30:00|18452.1|18432.1|18488.5|18468.5|18498.5|18478.5|18452.1|18432.1|209
1684154100000|2023-05-15 12:35:00|18489.6|18469.6|18599.8|18579.8|18649|18629|18489.6|18469.6|742
1684154400000|2023-05-15 12:40:00|18604.2|18584.2|18682.9|18662.9|18700.4|18680.4|18604.2|18584.2|364
1684154700000|2023-05-15 12:45:00|18684.4|18664.4|18660|18640|18701.9|18681.9|18658.9|18638.9|353
1684155000000|2023-05-15 12:50:00|18656.4|18636.4|18677.9|18657.9|18696.9|18676.9|18642.9|18622.9|262
1684155300000|2023-05-15 12:55:00|18680.4|18660.4|18752.3|18732.3|18767.3|18747.3|18671.9|18651.9|307
1684155600000|2023-05-15 13:00:00|18754.8|18734.8|18748.3|18728.3|18779.3|18759.3|18697.9|18677.9|415
1684155900000|2023-05-15 13:05:00|18750.8|18730.8|18640.4|18620.4|18765.4|18745.4|18640.4|18620.4|471
1684156200000|2023-05-15 13:10:00|18638.9|18618.9|18597.8|18577.8|18638.9|18618.9|18545.9|18525.9|387
1684156500000|2023-05-15 13:15:00|18600.3|18580.3|18642.8|18622.8|18650.3|18630.3|18600.3|18580.3|237
1684156800000|2023-05-15 13:20:00|18644.3|18624.3|18627.8|18607.8|18665.3|18645.3|18626.3|18606.3|164
1684157100000|2023-05-15 13:25:00|18628.2|18608.2|18602.8|18582.8|18635.3|18615.3|18592.8|18572.8|282
1684157400000|2023-05-15 13:30:00|18606.8|18586.8|18550.3|18530.3|18615.3|18595.3|18548.8|18528.8|221
1684157700000|2023-05-15 13:35:00|18552.8|18532.8|18522.8|18502.8|18585.3|18565.3|18517.8|18497.8|239
1684158000000|2023-05-15 13:40:00|18524.2|18504.2|18516.7|18496.7|18550.3|18530.3|18504.8|18484.8|279
1684158300000|2023-05-15 13:45:00|18517.8|18497.8|18520.2|18500.2|18548.8|18528.8|18497.7|18477.7|351
1684158600000|2023-05-15 13:50:00|18525.2|18505.2|18571.3|18551.3|18584.2|18564.2|18512.7|18492.7|153
1684158900000|2023-05-15 13:55:00|18570.2|18550.2|18545.8|18525.8|18577.7|18557.7|18537.3|18517.3|343
1684159200000|2023-05-15 14:00:00|18548.7|18528.7|18544.8|18524.8|18549.8|18529.8|18519.8|18499.8|81
1684159500000|2023-05-15 14:05:00|18542.3|18522.3|18523.7|18503.7|18546.2|18526.2|18512.3|18492.3|86
1684159800000|2023-05-15 14:10:00|18525.2|18505.2|18559.7|18539.7|18563.7|18543.7|18514.7|18494.7|104
1684160100000|2023-05-15 14:15:00|18562.2|18542.2|18600.2|18580.2|18613.7|18593.7|18562.2|18542.2|637
1684160400000|2023-05-15 14:20:00|18601.6|18581.6|18626.6|18606.6|18640.6|18620.6|18600.1|18580.1|216
1684160700000|2023-05-15 14:25:00|18627.6|18607.6|18665.6|18645.6|18670.6|18650.6|18611.6|18591.6|187
1684161000000|2023-05-15 14:30:00|18667|18647|18720.5|18700.5|18727|18707|18667|18647|243
1684161300000|2023-05-15 14:35:00|18717.6|18697.6|18675.5|18655.5|18717.6|18697.6|18675.5|18655.5|168
1684161600000|2023-05-15 14:40:00|18678|18658|18670.5|18650.5|18684.5|18664.5|18655.5|18635.5|228
1684161900000|2023-05-15 14:45:00|18668.4|18648.4|18640.9|18620.9|18668.4|18648.4|18625.9|18605.9|213
1684162200000|2023-05-15 14:50:00|18643.4|18623.4|18661.5|18641.5|18678|18658|18643.4|18623.4|192
1684162500000|2023-05-15 14:55:00|18662.6|18642.6|18680.5|18660.5|18690.5|18670.5|18659|18639|149
1684162800000|2023-05-15 15:00:00|18675.5|18655.5|18661.5|18641.5|18688|18668|18661.5|18641.5|111
1684163100000|2023-05-15 15:05:00|18663|18643|18657.9|18637.9|18681.5|18661.5|18651.5|18631.5|79
1684163400000|2023-05-15 15:10:00|18659|18639|18617.9|18597.9|18676.9|18656.9|18617.9|18597.9|115
1684163700000|2023-05-15 15:15:00|18616.5|18596.5|18621.5|18601.5|18621.5|18601.5|18595|18575|113
1684164000000|2023-05-15 15:20:00|18622.5|18602.5|18645|18625|18650.4|18630.4|18622.5|18602.5|166
1684164300000|2023-05-15 15:25:00|18643.9|18623.9|18724.4|18704.4|18724.4|18704.4|18640|18620|233
1684164600000|2023-05-15 15:30:00|18725.8|18705.8|18810.8|18790.8|18813.7|18793.7|18720.4|18700.4|463
1684164900000|2023-05-15 15:35:00|18809.3|18789.3|18768.3|18748.3|18812.3|18792.3|18768.3|18748.3|255
1684165200000|2023-05-15 15:40:00|18769.8|18749.8|18798.3|18778.3|18810.8|18790.8|18769.8|18749.8|115
1684165500000|2023-05-15 15:45:00|18799.7|18779.7|18827.2|18807.2|18828.7|18808.7|18789.7|18769.7|113
1684165800000|2023-05-15 15:50:00|18828.3|18808.3|18805.7|18785.7|18830.8|18810.8|18800.8|18780.8|205
1684166100000|2023-05-15 15:55:00|18808.2|18788.2|18762.8|18742.8|18817.2|18797.2|18757.8|18737.8|295
1684166400000|2023-05-15 16:00:00|18764.3|18744.3|18740.9|18720.9|18775.3|18755.3|18737.4|18717.4|458
1684166700000|2023-05-15 16:05:00|18738.8|18718.8|18780.3|18760.3|18780.7|18760.7|18727.4|18707.4|212
1684167000000|2023-05-15 16:10:00|18778.8|18758.8|18767.8|18747.8|18797.8|18777.8|18767.8|18747.8|203
1684167300000|2023-05-15 16:15:00|18770.7|18750.7|18823.6|18803.6|18825.1|18805.1|18764.2|18744.2|317
1684167600000|2023-05-15 16:20:00|18822.6|18802.6|18850|18830|18859|18839|18812.1|18792.1|1166
1684167900000|2023-05-15 16:25:00|18849|18829|18849|18829|18856.5|18836.5|18831.5|18811.5|167
1684168200000|2023-05-15 16:30:00|18851.5|18831.5|18832.9|18812.9|18854|18834|18821.5|18801.5|216
1684168500000|2023-05-15 16:35:00|18831.5|18811.5|18846.5|18826.5|18846.5|18826.5|18821.5|18801.5|87
1684168800000|2023-05-15 16:40:00|18849|18829|18827.9|18807.9|18861.9|18841.9|18826.5|18806.5|152
1684169100000|2023-05-15 16:45:00|18826.9|18806.9|18822.5|18802.5|18826.9|18806.9|18817.5|18797.5|52
1684169400000|2023-05-15 16:50:00|18820|18800|18811.8|18791.8|18820|18800|18808.9|18788.9|64
1684169700000|2023-05-15 16:55:00|18814.8|18794.8|18811.8|18791.8|18822.7|18802.7|18810.8|18790.8|117
1684170000000|2023-05-15 17:00:00|18810.4|18790.4|18757.9|18737.9|18810.4|18790.4|18751.4|18731.4|247
1684170300000|2023-05-15 17:05:00|18756.4|18736.4|18764.3|18744.3|18764.3|18744.3|18751.4|18731.4|70
1684170600000|2023-05-15 17:10:00|18766.8|18746.8|18762.8|18742.8|18774.3|18754.3|18759.9|18739.9|90
1684170900000|2023-05-15 17:15:00|18766.8|18746.8|18749.9|18729.9|18771.4|18751.4|18748.8|18728.8|254
1684171200000|2023-05-15 17:20:00|18751.3|18731.3|18714.3|18694.3|18751.3|18731.3|18711.8|18691.8|186
1684171500000|2023-05-15 17:25:00|18712.8|18692.8|18716.7|18696.7|18719.3|18699.3|18706.3|18686.3|269
1684224900000|2023-05-16 08:15:00|18755.5|18735.5|18691.5|18671.5|18773.3|18753.3|18691.5|18671.5|188
1684225200000|2023-05-16 08:20:00|18690.1|18670.1|18726.5|18706.5|18737.6|18709|18669|18649|67
1684225500000|2023-05-16 08:25:00|18725.1|18705.1|18702.2|18682.2|18730.4|18710.4|18699.7|18679.7|90
1684225800000|2023-05-16 08:30:00|18700.7|18680.7|18683.6|18663.6|18709.7|18689.7|18678.6|18658.6|55
1684226100000|2023-05-16 08:35:00|18682.2|18662.2|18742.5|18722.5|18757.9|18737.9|18681.1|18661.1|69
1684226400000|2023-05-16 08:40:00|18741.1|18721.1|18727.5|18707.5|18741.1|18721.1|18727.5|18707.5|20
1684226700000|2023-05-16 08:45:00|18722.5|18702.5|18722.5|18702.5|18725|18705|18715|18695|9
1684227000000|2023-05-16 08:50:00|18723.9|18703.9|18697.5|18677.5|18727.5|18707.5|18693.6|18673.6|34
1684227300000|2023-05-16 08:55:00|18696|18676|18679.6|18659.6|18696|18676|18679.6|18659.6|10
1684227600000|2023-05-16 09:00:00|18681|18661|18679.6|18659.6|18683.5|18663.5|18678.5|18658.5|9
1684227900000|2023-05-16 09:05:00|18681|18661|18701.4|18681.4|18701.4|18681.4|18678.5|18658.5|8
1684228200000|2023-05-16 09:10:00|18702.4|18682.4|18627.7|18607.7|18702.4|18682.4|18627.7|18607.7|325
1684228500000|2023-05-16 09:15:00|18629.2|18609.2|18645.9|18625.9|18645.9|18625.9|18620.9|18600.9|133
1684228800000|2023-05-16 09:20:00|18644.9|18624.9|18645.2|18625.2|18653.8|18633.8|18635.9|18615.9|20
1684229100000|2023-05-16 09:25:00|18647.4|18627.4|18662.3|18642.3|18662.3|18642.3|18642.3|18622.3|8
1684229400000|2023-05-16 09:30:00|18664.8|18644.8|18697.3|18677.3|18697.3|18677.3|18660.9|18640.9|35
1684229700000|2023-05-16 09:35:00|18695.9|18675.9|18687.3|18667.3|18695.9|18675.9|18677.3|18657.3|32
1684230000000|2023-05-16 09:40:00|18685.9|18665.9|18689.8|18669.8|18689.8|18669.8|18677.3|18657.3|23
1684230300000|2023-05-16 09:45:00|18691.2|18671.2|18674.1|18654.1|18692.3|18672.3|18657.3|18637.3|32
1684230600000|2023-05-16 09:50:00|18677.3|18657.3|18690.8|18670.8|18690.8|18670.8|18672.3|18652.3|51
1684230900000|2023-05-16 09:55:00|18703.7|18683.7|18646.2|18626.2|18710.1|18690.1|18646.2|18626.2|36
1684231200000|2023-05-16 10:00:00|18647.3|18627.3|18619.4|18599.4|18647.3|18627.3|18614.4|18594.4|88
1684231500000|2023-05-16 10:05:00|18620.8|18600.8|18632.6|18612.6|18646.9|18626.9|18610.4|18590.4|90
1684231800000|2023-05-16 10:10:00|18623.3|18603.3|18639.3|18619.3|18649.7|18629.7|18623.3|18603.3|28
1684232100000|2023-05-16 10:15:00|18638.3|18618.3|18642.2|18622.2|18643.3|18623.3|18628.3|18608.3|20
1684232400000|2023-05-16 10:20:00|18644.7|18624.7|18643.6|18623.6|18646.1|18626.1|18642.2|18622.2|4
1684232700000|2023-05-16 10:25:00|18646.1|18626.1|18635.7|18615.7|18648.6|18628.6|18635.7|18615.7|71
1684233000000|2023-05-16 10:30:00|18628.2|18608.2|18628.2|18608.2|18630.7|18610.7|18613.2|18593.2|24
1684233300000|2023-05-16 10:35:00|18625.7|18605.7|18615.7|18595.7|18625.7|18605.7|18611.8|18591.8|54
1684233600000|2023-05-16 10:40:00|18612.8|18592.8|18573.9|18553.9|18612.8|18592.8|18573.9|18553.9|60
1684233900000|2023-05-16 10:45:00|18569.3|18549.3|18557.5|18537.5|18569.3|18549.3|18523.2|18503.2|163
1684234200000|2023-05-16 10:50:00|18559.6|18539.6|18569.6|18549.6|18580|18560|18558.5|18538.5|93
1684234500000|2023-05-16 10:55:00|18572.1|18552.1|18604.9|18584.9|18604.9|18584.9|18572.1|18552.1|71
1684234800000|2023-05-16 11:00:00|18607.4|18587.4|18614.9|18594.9|18619.9|18599.9|18604.9|18584.9|58
1684235100000|2023-05-16 11:05:00|18617.8|18597.8|18619.9|18599.9|18642.4|18622.4|18616|18596|83
1684235400000|2023-05-16 11:10:00|18618.5|18598.5|18622.4|18602.4|18624.9|18604.9|18612.4|18592.4|26
1684235700000|2023-05-16 11:15:00|18617.4|18597.4|18612.4|18592.4|18617.4|18597.4|18612.4|18592.4|20
1684236000000|2023-05-16 11:20:00|18617.4|18597.4|18614.9|18594.9|18617.4|18597.4|18614.9|18594.9|8
1684236300000|2023-05-16 11:25:00|18613.4|18593.4|18597.4|18577.4|18614.9|18594.9|18582.4|18562.4|21
1684236600000|2023-05-16 11:30:00|18596.3|18576.3|18573.8|18553.8|18596.3|18576.3|18569.8|18549.8|30
1684236900000|2023-05-16 11:35:00|18574.8|18554.8|18589.8|18569.8|18589.8|18569.8|18567.3|18547.3|35
1684237200000|2023-05-16 11:40:00|18588.4|18568.4|18620.9|18600.9|18639.8|18619.8|18577.3|18557.3|50
1684237500000|2023-05-16 11:45:00|18619.5|18599.5|18636.9|18616.9|18641.9|18621.9|18604.4|18584.4|99
1684237800000|2023-05-16 11:50:00|18631.9|18611.9|18650.9|18630.9|18660.9|18640.9|18631.9|18611.9|77
1684238100000|2023-05-16 11:55:00|18651.9|18631.9|18631.9|18611.9|18656.9|18636.9|18629.4|18609.4|46
1684238400000|2023-05-16 12:00:00|18635.5|18615.5|18698|18678|18698|18678|18635.5|18615.5|241
1684238700000|2023-05-16 12:05:00|18719.8|18699.8|18801.9|18781.9|18804.4|18784.4|18719.8|18699.8|242
1684239000000|2023-05-16 12:10:00|18803|18783|19026.5|19006.5|19026.5|19006.5|18801.9|18781.9|393
1684239300000|2023-05-16 12:15:00|19027.6|19007.6|19006.5|18986.5|19090.1|19070.1|19002.6|18981.2|512
1684239600000|2023-05-16 12:20:00|19008.6|18988.6|19062.6|19042.6|19084.7|19061.8|18982.6|18962.6|290
1684239900000|2023-05-16 12:25:00|19061.5|19041.5|19020|19000|19076.5|19056.5|19012.5|18992.5|220
1684240200000|2023-05-16 12:30:00|19022.9|19002.9|19097.5|19077.5|19108.6|19088.6|19022.9|18997.9|393
1684240500000|2023-05-16 12:35:00|19095|19075|19080.7|19060.7|19100|19080|19068.9|19047.9|158
1684240800000|2023-05-16 12:40:00|19081.8|19061.8|19129.3|19109.3|19155.4|19135.4|19057.9|19037.9|212
1684241100000|2023-05-16 12:45:00|19126.8|19106.8|19022.5|19002.5|19126.8|19106.8|19000|18980|178
1684241400000|2023-05-16 12:50:00|19021.1|19001.1|19027.5|19007.5|19041.4|19021.4|18999.3|18979.3|405
1684241700000|2023-05-16 12:55:00|19025|19005|19046|19026|19062.5|19042.5|19022.5|19002.5|76
1684242000000|2023-05-16 13:00:00|19045|19025|19107.4|19087.4|19110.3|19090.3|19037.5|19017.5|166
1684242300000|2023-05-16 13:05:00|19103.5|19083.5|19082.1|19062.1|19131.4|19111.4|19067.1|19047.1|151
1684242600000|2023-05-16 13:10:00|19084.9|19064.9|19056.3|19036.3|19105.3|19085.3|19049.9|19029.9|136
1684242900000|2023-05-16 13:15:00|19054.9|19034.9|19062.4|19042.4|19082.4|19062.4|19049.9|19029.9|220
1684243200000|2023-05-16 13:20:00|19061|19041|18996.7|18976.7|19061|19041|18977|18957|179
1684243500000|2023-05-16 13:25:00|18995.6|18975.6|19138.4|19118.4|19138.4|19118.4|18995.6|18975.6|232
1684243800000|2023-05-16 13:30:00|19139.5|19119.5|19158.8|19138.8|19182.4|19162.4|19114.5|19094.5|314
1684244100000|2023-05-16 13:35:00|19159.9|19139.9|19128.8|19108.8|19166.3|19146.3|19110.9|19090.9|192
1684244400000|2023-05-16 13:40:00|19129.8|19109.8|19164.8|19144.8|19164.8|19144.8|19129.8|19109.8|125
1684244700000|2023-05-16 13:45:00|19166.2|19146.2|19164.8|19144.8|19177.3|19157.3|19152.3|19132.3|189
1684245000000|2023-05-16 13:50:00|19167.3|19147.3|19164.8|19144.8|19190.2|19170.2|19162.3|19142.3|213
1684245300000|2023-05-16 13:55:00|19163.4|19143.4|19144.8|19124.8|19163.4|19143.4|19117.3|19097.3|136
1684245600000|2023-05-16 14:00:00|19143.7|19123.7|19086.9|19066.9|19146.2|19126.2|19084.4|19064.4|161
1684245900000|2023-05-16 14:05:00|19084.4|19064.4|19035.5|19015.5|19084.4|19064.4|19033.3|19013.3|186
1684246200000|2023-05-16 14:10:00|19036.9|19016.9|19031.9|19011.9|19071.9|19046.9|19021.9|19001.9|153
1684246500000|2023-05-16 14:15:00|19030.5|19010.5|19000.4|18980.4|19036.9|19016.9|19000.4|18980.4|220
1684246800000|2023-05-16 14:20:00|18996.5|18976.5|18909|18869|18996.5|18976.5|18891.5|18869|369
1684247100000|2023-05-16 14:25:00|18900.4|18880.4|18887.9|18867.9|18906.5|18886.5|18849|18829|404
1684247400000|2023-05-16 14:30:00|18886.5|18866.5|18816.5|18796.5|18892.6|18872.6|18816.5|18796.5|220
1684247700000|2023-05-16 14:35:00|18815|18795|18757.5|18737.5|18815|18795|18757.5|18737.5|220
1684248000000|2023-05-16 14:40:00|18759|18739|18751.4|18731.4|18764|18744|18725|18705|177
1684248300000|2023-05-16 14:45:00|18755.7|18735.7|18762.5|18742.5|18793.9|18773.9|18753.9|18733.9|169
1684248600000|2023-05-16 14:50:00|18766.4|18746.4|18676.1|18656.1|18771.1|18751.1|18658.6|18638.6|323
1684248900000|2023-05-16 14:55:00|18671.1|18651.1|18611.1|18591.1|18683.6|18663.6|18603.6|18583.6|293
1684249200000|2023-05-16 15:00:00|18609.6|18589.6|18623.5|18603.5|18623.5|18603.5|18569.6|18549.6|306
1684249500000|2023-05-16 15:05:00|18622.1|18602.1|18630|18610|18646|18626|18579.6|18559.6|361
1684249800000|2023-05-16 15:10:00|18628.5|18608.5|18639.9|18619.9|18673.5|18653.5|18628.5|18608.5|257
1684250100000|2023-05-16 15:15:00|18641|18621|18628.5|18608.5|18641|18621|18621|18601|157
1684250400000|2023-05-16 15:20:00|18625.6|18605.6|18617.4|18597.4|18625.6|18605.6|18594.6|18574.6|226
1684250700000|2023-05-16 15:25:00|18618.5|18598.5|18581.7|18561.7|18628.5|18608.5|18581.7|18561.7|164
1684251000000|2023-05-16 15:30:00|18580.3|18560.3|18540.6|18520.6|18585.6|18565.6|18535.6|18515.6|215
1684251300000|2023-05-16 15:35:00|18539.2|18519.2|18510.6|18490.6|18544.5|18524.5|18471.7|18451.7|372
1684251600000|2023-05-16 15:40:00|18509.2|18489.2|18518.1|18498.1|18535.6|18515.6|18503.1|18483.1|207
1684251900000|2023-05-16 15:45:00|18513.1|18493.1|18549.1|18529.1|18563.1|18543.1|18510.6|18490.6|165
1684252200000|2023-05-16 15:50:00|18548.1|18528.1|18550.6|18530.6|18565.6|18545.6|18545.6|18525.6|87
1684252500000|2023-05-16 15:55:00|18546.6|18526.6|18550.5|18530.5|18570.6|18550.6|18535.5|18515.5|132
1684252800000|2023-05-16 16:00:00|18552|18532|18565.5|18545.5|18600.5|18580.5|18552|18532|107
1684253100000|2023-05-16 16:05:00|18570.5|18550.5|18593|18573|18603|18583|18570.5|18550.5|110
1684253400000|2023-05-16 16:10:00|18591.6|18571.6|18607.7|18587.7|18610.2|18590.2|18584.4|18564.4|132
1684253700000|2023-05-16 16:15:00|18609.1|18589.1|18587.6|18567.6|18610.2|18590.2|18579.8|18559.8|100
1684254000000|2023-05-16 16:20:00|18585.1|18565.1|18575.1|18555.1|18604.1|18584.1|18562.6|18542.6|615
1684254300000|2023-05-16 16:25:00|18577.6|18557.6|18537.6|18517.6|18578.7|18558.7|18537.6|18517.6|269
1684254600000|2023-05-16 16:30:00|18540.1|18520.1|18562.6|18542.6|18567.6|18547.6|18535.1|18515.1|119
1684254900000|2023-05-16 16:35:00|18561.2|18541.2|18558.7|18538.7|18565.1|18545.1|18552.2|18532.2|56
1684255200000|2023-05-16 16:40:00|18557.2|18537.2|18536.5|18516.5|18557.2|18537.2|18521.2|18501.2|79
1684255500000|2023-05-16 16:45:00|18537.6|18517.6|18542.6|18522.6|18558.7|18538.7|18537.6|18517.6|74
1684255800000|2023-05-16 16:50:00|18540.1|18520.1|18529.7|18509.7|18545.1|18525.1|18529.7|18509.7|119
1684256100000|2023-05-16 16:55:00|18527.2|18507.2|18514.7|18494.7|18527.2|18507.2|18506.9|18486.9|116
1684256400000|2023-05-16 17:00:00|18516.1|18496.1|18529.7|18509.7|18529.7|18509.7|18516.1|18496.1|46
1684256700000|2023-05-16 17:05:00|18527.2|18507.2|18527.2|18507.2|18532.2|18512.2|18524.7|18504.7|34
1684257000000|2023-05-16 17:10:00|18525.7|18505.7|18532.2|18512.2|18548.2|18528.2|18525.7|18505.7|54
1684257300000|2023-05-16 17:15:00|18532.1|18512.1|18527.1|18507.1|18532.1|18512.1|18524.6|18504.6|44
1684257600000|2023-05-16 17:20:00|18525.7|18505.7|18532.1|18512.1|18549.6|18529.6|18525.7|18505.7|70
1684257900000|2023-05-16 17:25:00|18537.1|18517.1|18541|18521|18547.1|18527.1|18534.6|18514.6|165
1684311300000|2023-05-17 08:15:00|18502.3|18482.3|18489.5|18469.5|18514|18494|18464.8|18440.9|127
1684311600000|2023-05-17 08:20:00|18487.3|18467.3|18472.3|18452.3|18489.8|18469.8|18459.8|18439.8|65
1684311900000|2023-05-17 08:25:00|18469.5|18449.5|18455.9|18435.9|18469.5|18449.5|18455.9|18435.9|38
1684312200000|2023-05-17 08:30:00|18452.6|18432.6|18467.3|18447.3|18477.3|18457.3|18449.8|18429.8|30
1684312500000|2023-05-17 08:35:00|18466.2|18446.2|18499.5|18479.5|18521.4|18499.8|18464.8|18444.8|64
1684312800000|2023-05-17 08:40:00|18489.2|18469.2|18457.2|18437.2|18489.7|18469.7|18457.2|18437.2|39
1684313100000|2023-05-17 08:45:00|18455.8|18435.8|18447.2|18427.2|18467.2|18447.2|18447.2|18427.2|45
1684313400000|2023-05-17 08:50:00|18445.8|18425.8|18424.7|18404.7|18448.3|18428.3|18417.2|18397.2|74
1684313700000|2023-05-17 08:55:00|18423.3|18403.3|18434.7|18414.7|18437.2|18417.2|18417.2|18397.2|42
1684314000000|2023-05-17 09:00:00|18436.1|18416.1|18429.7|18409.7|18436.1|18416.1|18417.2|18397.2|35
1684314300000|2023-05-17 09:05:00|18444.7|18404.7|18502.2|18482.2|18504.7|18484.7|18442.2|18404.7|47
1684314600000|2023-05-17 09:10:00|18504.7|18484.7|18532.2|18512.2|18536.1|18516.1|18494.7|18474.7|96
1684314900000|2023-05-17 09:15:00|18531|18511|18567.1|18547.1|18569.6|18549.6|18529.6|18509.6|95
1684315200000|2023-05-17 09:20:00|18562.1|18542.1|18557.1|18537.1|18562.1|18542.1|18537.1|18517.1|14
1684315500000|2023-05-17 09:25:00|18562.1|18542.1|18555.7|18535.7|18563.5|18543.5|18547.1|18527.1|38
1684315800000|2023-05-17 09:30:00|18554.6|18534.6|18564.6|18544.6|18569.3|18549.3|18547.1|18527.1|48
1684316100000|2023-05-17 09:35:00|18567.1|18547.1|18642.4|18622.4|18642.4|18622.4|18562.1|18542.1|194
1684316400000|2023-05-17 09:40:00|18641.3|18621.3|18617.4|18597.4|18641.3|18621.3|18604.9|18584.9|43
1684316700000|2023-05-17 09:45:00|18614.9|18594.9|18574.6|18554.6|18614.9|18594.9|18557.1|18537.1|100
1684317000000|2023-05-17 09:50:00|18575.7|18555.7|18562|18542|18575.7|18555.7|18557.1|18537.1|38
1684317300000|2023-05-17 09:55:00|18563.4|18543.4|18547.9|18527.9|18580.9|18560.9|18547.9|18527.9|49
1684317600000|2023-05-17 10:00:00|18545.4|18525.4|18557|18537|18557|18537|18545.4|18525.4|9
1684317900000|2023-05-17 10:05:00|18559.5|18539.5|18564.5|18544.5|18564.5|18544.5|18548.1|18528.1|18
1684318200000|2023-05-17 10:10:00|18566.7|18546.7|18574.5|18554.5|18579.5|18559.5|18566.7|18546.7|16
1684318500000|2023-05-17 10:15:00|18569.5|18549.5|18569.5|18549.5|18572|18552|18569.5|18549.5|8
1684318800000|2023-05-17 10:20:00|18566.7|18546.7|18572|18552|18572|18552|18554.5|18534.5|15
1684319100000|2023-05-17 10:25:00|18574.5|18554.5|18607|18587|18617|18597|18574.5|18554.5|20
1684319400000|2023-05-17 10:30:00|18608.4|18588.4|18606.9|18586.9|18617|18597|18594.5|18574.5|26
1684319700000|2023-05-17 10:35:00|18609.4|18589.4|18602.2|18582.2|18614.4|18594.4|18602.2|18582.2|163
1684320000000|2023-05-17 10:40:00|18600.8|18580.8|18629.7|18609.7|18629.7|18609.7|18599.7|18579.7|14
1684320300000|2023-05-17 10:45:00|18633.6|18613.6|18624.7|18604.7|18639.7|18619.7|18624.7|18604.7|11
1684320600000|2023-05-17 10:50:00|18627.2|18607.2|18612.2|18592.2|18629.7|18609.7|18604.7|18584.7|20
1684320900000|2023-05-17 10:55:00|18617.2|18597.2|18657.2|18637.2|18658.6|18638.6|18617.2|18597.2|64
1684321200000|2023-05-17 11:00:00|18658.3|18638.3|18649.6|18629.6|18673.6|18653.6|18647.1|18627.1|44
1684321500000|2023-05-17 11:05:00|18652.4|18632.4|18624.6|18604.6|18664.6|18644.6|18624.6|18604.6|27
1684321800000|2023-05-17 11:10:00|18626.9|18606.9|18604.6|18584.6|18637.1|18617.1|18599.6|18579.6|28
1684322100000|2023-05-17 11:15:00|18607.1|18587.1|18627.1|18607.1|18637.1|18617.1|18602.1|18582.1|35
1684322400000|2023-05-17 11:20:00|18622.1|18602.1|18614.6|18594.6|18624.6|18604.6|18613.5|18593.5|12
1684322700000|2023-05-17 11:25:00|18612.1|18592.1|18632.1|18612.1|18634.6|18614.6|18609.6|18589.6|13
1684323000000|2023-05-17 11:30:00|18629.3|18609.3|18608.5|18588.5|18634.6|18614.6|18607.1|18587.1|10
1684323300000|2023-05-17 11:35:00|18609.6|18589.6|18584.6|18564.6|18612.1|18592.1|18579.6|18559.6|30
1684323600000|2023-05-17 11:40:00|18582.1|18562.1|18555.7|18535.7|18582.1|18562.1|18555.7|18535.7|52
1684323900000|2023-05-17 11:45:00|18554.3|18534.3|18537|18517|18562|18542|18537|18517|48
1684324200000|2023-05-17 11:50:00|18538.1|18518.1|18514.5|18494.5|18542|18522|18512|18492|52
1684324500000|2023-05-17 11:55:00|18517|18497|18514.5|18494.5|18522|18502|18499.5|18479.5|26
1684324800000|2023-05-17 12:00:00|18515.9|18495.9|18484.2|18464.2|18524.5|18504.5|18462.8|18442.8|120
1684325100000|2023-05-17 12:05:00|18481.7|18461.7|18392.8|18372.8|18481.7|18461.7|18392.8|18372.8|142
1684325400000|2023-05-17 12:10:00|18395.6|18375.6|18408.1|18388.1|18409.2|18389.2|18369.2|18349.2|153
1684325700000|2023-05-17 12:15:00|18405.3|18385.3|18389.2|18369.2|18405.3|18385.3|18369.2|18349.2|74
1684326000000|2023-05-17 12:20:00|18387.8|18367.8|18321.7|18301.7|18394.2|18374.2|18321.7|18301.7|164
1684326300000|2023-05-17 12:25:00|18320.5|18300.5|18351.6|18331.6|18365.3|18345.3|18316.7|18296.7|111
1684326600000|2023-05-17 12:30:00|18348.9|18328.9|18300.2|18280.2|18351.6|18331.6|18270.3|18250.3|257
1684326900000|2023-05-17 12:35:00|18297.7|18277.7|18356.6|18336.6|18359.4|18339.4|18296.6|18276.6|125
1684327200000|2023-05-17 12:40:00|18354.1|18334.1|18372.7|18352.7|18399.1|18379.1|18341.6|18321.6|128
1684327500000|2023-05-17 12:45:00|18371.6|18351.6|18366.6|18346.6|18384.1|18364.1|18359.1|18339.1|99
1684327800000|2023-05-17 12:50:00|18367.7|18347.7|18401.6|18381.6|18401.6|18381.6|18366.6|18346.6|50
1684328100000|2023-05-17 12:55:00|18397.7|18377.7|18489.1|18469.1|18489.1|18469.1|18391.6|18371.6|143
1684328400000|2023-05-17 13:00:00|18490.5|18470.5|18474.1|18454.1|18499.1|18479.1|18432.4|18412.4|203
1684328700000|2023-05-17 13:05:00|18471.6|18451.6|18520.2|18500.2|18526.5|18506.5|18471.6|18451.6|151
1684329000000|2023-05-17 13:10:00|18518.8|18498.8|18569.3|18549.3|18589.3|18569.3|18516.5|18496.5|245
1684329300000|2023-05-17 13:15:00|18571.8|18551.8|18551.8|18531.8|18585.7|18565.7|18546.8|18526.8|92
1684329600000|2023-05-17 13:20:00|18549|18529|18530.7|18510.7|18549|18529|18517.9|18497.9|105
1684329900000|2023-05-17 13:25:00|18531.8|18511.8|18512.6|18492.6|18545.7|18525.7|18512.6|18492.6|89
1684330200000|2023-05-17 13:30:00|18509.3|18489.3|18532|18512|18539.8|18519.8|18481.8|18461.8|324
1684330500000|2023-05-17 13:35:00|18529.2|18509.2|18493.1|18473.1|18542|18522|18479.2|18459.2|190
1684330800000|2023-05-17 13:40:00|18494.2|18474.2|18534.2|18514.2|18534.2|18514.2|18484.2|18464.2|163
1684331100000|2023-05-17 13:45:00|18537|18517|18569.2|18549.2|18569.2|18549.2|18509.2|18489.2|140
1684331400000|2023-05-17 13:50:00|18570.6|18550.6|18511.7|18491.7|18581.7|18561.7|18511.7|18491.7|191
1684331700000|2023-05-17 13:55:00|18509.2|18489.2|18494.2|18474.2|18554.2|18534.2|18494.2|18474.2|162
1684332000000|2023-05-17 14:00:00|18491.4|18471.4|18477.2|18457.2|18496.7|18476.7|18446.7|18426.7|303
1684332300000|2023-05-17 14:05:00|18475.9|18455.9|18522.2|18502.2|18526.1|18506.1|18473.4|18453.4|175
1684332600000|2023-05-17 14:10:00|18523.6|18503.6|18519.7|18499.7|18533.6|18513.6|18517.2|18497.2|126
1684332900000|2023-05-17 14:15:00|18507.2|18487.2|18472.2|18452.2|18554.7|18534.7|18468.3|18448.3|209
1684333200000|2023-05-17 14:20:00|18473.3|18453.3|18460.8|18440.8|18482.2|18462.2|18459.4|18439.4|78
1684333500000|2023-05-17 14:25:00|18458.3|18438.3|18465.8|18445.8|18470.8|18450.8|18445.8|18425.8|99
1684333800000|2023-05-17 14:30:00|18468.6|18448.6|18401.9|18381.9|18508.3|18488.3|18400.5|18380.5|188
1684334100000|2023-05-17 14:35:00|18403|18383|18423.3|18403.3|18430.8|18410.8|18393.3|18373.3|135
1684334400000|2023-05-17 14:40:00|18425.8|18405.8|18418.3|18398.3|18442.1|18422.1|18400.8|18380.8|131
1684334700000|2023-05-17 14:45:00|18416.9|18396.9|18429.6|18409.6|18429.6|18409.6|18400.7|18380.7|125
1684335000000|2023-05-17 14:50:00|18430.7|18410.7|18425.7|18405.7|18435.7|18415.7|18405.7|18385.7|94
1684335300000|2023-05-17 14:55:00|18423|18403|18417.1|18397.1|18430.7|18410.7|18405.7|18385.7|101
1684335600000|2023-05-17 15:00:00|18418.2|18398.2|18429.3|18409.3|18438.2|18418.2|18415.7|18395.7|118
1684335900000|2023-05-17 15:05:00|18430.7|18410.7|18440.7|18420.7|18463.2|18443.2|18430.7|18410.7|94
1684336200000|2023-05-17 15:10:00|18438.2|18418.2|18461.8|18441.8|18466.8|18446.8|18430.7|18410.7|81
1684336500000|2023-05-17 15:15:00|18497.1|18477.1|18500.7|18480.7|18505.7|18485.7|18493.2|18473.2|121
1684336800000|2023-05-17 15:20:00|18499.3|18479.3|18500.7|18480.7|18515.9|18495.9|18490.7|18470.7|122
1684337100000|2023-05-17 15:25:00|18495.7|18475.7|18505.6|18485.6|18515.6|18495.6|18475.6|18455.6|84
1684337400000|2023-05-17 15:30:00|18503.1|18483.1|18494.5|18474.5|18508.1|18488.1|18478.1|18458.1|71
1684337700000|2023-05-17 15:35:00|18493.1|18473.1|18478.1|18458.1|18493.1|18473.1|18465.6|18445.6|98
1684338000000|2023-05-17 15:40:00|18476.7|18456.7|18460.6|18440.6|18476.7|18456.7|18453.1|18433.1|122
1684338300000|2023-05-17 15:45:00|18463.1|18443.1|18458.1|18438.1|18478.1|18458.1|18458.1|18438.1|75
1684338600000|2023-05-17 15:50:00|18455.6|18435.6|18473.1|18453.1|18480.6|18460.6|18445.6|18425.6|104
1684338900000|2023-05-17 15:55:00|18470.6|18450.6|18468.1|18448.1|18485.6|18465.6|18450.6|18430.6|126
1684339200000|2023-05-17 16:00:00|18466.7|18446.7|18465.6|18445.6|18483.1|18463.1|18465.6|18445.6|154
1684339500000|2023-05-17 16:05:00|18468.1|18448.1|18485.5|18465.5|18485.5|18465.5|18465.5|18445.5|137
1684339800000|2023-05-17 16:10:00|18484.2|18464.2|18495.5|18475.5|18508.3|18488.3|18470.5|18450.5|225
1684340100000|2023-05-17 16:15:00|18496.9|18476.9|18530.8|18510.8|18530.8|18510.8|18496.6|18476.6|279
1684340400000|2023-05-17 16:20:00|18529.4|18509.4|18518.5|18498.5|18542.2|18522.2|18498.3|18478.3|975
1684340700000|2023-05-17 16:25:00|18517.4|18497.4|18556|18536|18562.4|18542.4|18513.5|18493.5|301
1684341000000|2023-05-17 16:30:00|18553.5|18533.5|18564.9|18544.9|18564.9|18544.9|18549.9|18529.9|53
1684341300000|2023-05-17 16:35:00|18566|18546|18573.5|18553.5|18573.5|18553.5|18553.5|18533.5|116
1684341600000|2023-05-17 16:40:00|18574.9|18554.9|18567.4|18547.4|18584.9|18564.9|18566|18546|163
1684341900000|2023-05-17 16:45:00|18566|18546|18571|18551|18574.9|18554.9|18559.6|18539.6|49
1684342200000|2023-05-17 16:50:00|18572.3|18552.3|18553.5|18533.5|18572.3|18552.3|18552.3|18532.3|62
1684342500000|2023-05-17 16:55:00|18554.8|18534.8|18550.9|18530.9|18559.8|18539.8|18548.4|18528.4|103
1684342800000|2023-05-17 17:00:00|18548.4|18528.4|18543.4|18523.4|18550.9|18530.9|18543.4|18523.4|41
1684343100000|2023-05-17 17:05:00|18540.9|18520.9|18545.9|18525.9|18545.9|18525.9|18538.4|18518.4|34
1684343400000|2023-05-17 17:10:00|18548.4|18528.4|18554.8|18534.8|18557.3|18537.3|18545.9|18525.9|40
1684343700000|2023-05-17 17:15:00|18553.4|18533.4|18525.6|18505.6|18554.8|18534.8|18525.6|18505.6|76
1684344000000|2023-05-17 17:20:00|18520.9|18500.9|18523.4|18503.4|18525.9|18505.9|18514.8|18494.8|64
1684344300000|2023-05-17 17:25:00|18520.9|18500.9|18545.9|18525.9|18552.2|18532.2|18520.9|18500.9|189
1684397700000|2023-05-18 08:15:00|18511.1|18491.1|18486|18466|18561.1|18526.1|18477.2|18457.2|129
1684398000000|2023-05-18 08:20:00|18484.7|18464.7|18492.2|18472.2|18502.2|18478.3|18469.5|18449.5|140
1684398300000|2023-05-18 08:25:00|18490.8|18470.8|18539.5|18519.5|18543.3|18523.3|18490.8|18470.8|27
1684398600000|2023-05-18 08:30:00|18538.3|18518.3|18518.3|18498.3|18538.3|18518.3|18513.3|18493.3|5
1684398900000|2023-05-18 08:35:00|18513.3|18493.3|18493.3|18473.3|18520.6|18499.6|18493.3|18473.3|19
1684399200000|2023-05-18 08:40:00|18491.9|18471.9|18468.3|18448.3|18498.3|18471.9|18463.3|18443.3|47
1684399500000|2023-05-18 08:45:00|18471|18451|18466.9|18446.9|18478.3|18458.3|18466.9|18446.9|33
1684399800000|2023-05-18 08:50:00|18463.5|18443.5|18448.2|18428.2|18463.5|18443.5|18438.3|18418.3|39
1684400100000|2023-05-18 08:55:00|18446.9|18426.9|18440.7|18420.7|18446.9|18426.9|18437.1|18417.1|12
1684400400000|2023-05-18 09:00:00|18438.2|18418.2|18420.7|18400.7|18440.7|18420.7|18420.7|18400.7|56
1684400700000|2023-05-18 09:05:00|18425.7|18405.7|18420.7|18400.7|18435.7|18415.7|18420.7|18400.7|9
1684401000000|2023-05-18 09:10:00|18418.2|18398.2|18420.7|18400.7|18433.2|18413.2|18418.2|18398.2|20
1684401300000|2023-05-18 09:15:00|18418.2|18398.2|18384.5|18364.5|18418.2|18398.2|18380.7|18360.7|110
1684401600000|2023-05-18 09:20:00|18385.7|18365.7|18375.7|18355.7|18389.5|18369.5|18375.7|18355.7|20
1684401900000|2023-05-18 09:25:00|18383.2|18343.2|18400.9|18380.9|18400.9|18380.9|18368.2|18343.2|44
1684402200000|2023-05-18 09:30:00|18403.4|18383.4|18395.9|18375.9|18405.9|18385.9|18379.7|18359.7|20
1684402500000|2023-05-18 09:35:00|18390.9|18370.9|18408.3|18388.3|18418.3|18398.3|18390.8|18370.8|29
1684402800000|2023-05-18 09:40:00|18407.2|18387.2|18380.8|18360.8|18407.2|18387.2|18378.3|18358.3|24
1684403100000|2023-05-18 09:45:00|18378.3|18358.3|18383.3|18363.3|18390.8|18370.8|18378.3|18358.3|21
1684403400000|2023-05-18 09:50:00|18373.3|18353.3|18348.3|18328.3|18373.3|18353.3|18338.3|18318.3|44
1684403700000|2023-05-18 09:55:00|18349.4|18329.4|18365.8|18345.8|18368.3|18348.3|18349.4|18329.4|17
1684404000000|2023-05-18 10:00:00|18363.3|18343.3|18355.6|18335.6|18370.8|18350.8|18355.6|18335.6|19
1684404300000|2023-05-18 10:05:00|18358.3|18338.3|18343.3|18323.3|18375.8|18350.8|18341.9|18321.9|36
1684404600000|2023-05-18 10:10:00|18346.9|18326.9|18360.7|18340.7|18363.2|18343.2|18346.9|18326.9|11
1684404900000|2023-05-18 10:15:00|18358.2|18338.2|18335.7|18315.7|18358.2|18338.2|18324.2|18304.2|56
1684405200000|2023-05-18 10:20:00|18336.9|18316.9|18323.2|18303.2|18348.2|18328.2|18315.7|18295.7|23
1684405500000|2023-05-18 10:25:00|18325.7|18305.7|18330.7|18310.7|18338.2|18318.2|18325.7|18305.7|12
1684405800000|2023-05-18 10:30:00|18331.9|18311.9|18333.2|18313.2|18334.5|18314.5|18329.4|18309.4|10
1684406100000|2023-05-18 10:35:00|18334.5|18314.5|18345.7|18325.7|18345.7|18325.7|18333.2|18313.2|9
1684406400000|2023-05-18 10:40:00|18350.7|18330.7|18371.8|18351.8|18383.2|18363.2|18350.7|18330.7|17
1684406700000|2023-05-18 10:45:00|18370.7|18350.7|18340.5|18320.5|18372|18352|18335.5|18315.5|81
1684407000000|2023-05-18 10:50:00|18337.8|18317.8|18347.9|18327.9|18347.9|18327.9|18327.9|18307.9|14
1684407300000|2023-05-18 10:55:00|18349.3|18329.3|18355.4|18335.4|18355.4|18335.4|18340.4|18320.4|24
1684407600000|2023-05-18 11:00:00|18352.9|18332.9|18359.3|18339.3|18360.6|18340.6|18352.9|18332.9|31
1684407900000|2023-05-18 11:05:00|18360.4|18340.4|18320.4|18300.4|18362.5|18340.4|18315.4|18295.4|56
1684408200000|2023-05-18 11:10:00|18322.9|18302.9|18320.4|18300.4|18330.4|18310.4|18320.4|18300.4|39
1684408500000|2023-05-18 11:15:00|18319|18299|18325.4|18305.4|18325.4|18305.4|18319|18299|24
1684408800000|2023-05-18 11:20:00|18327.9|18307.9|18292.9|18272.9|18329.2|18309.2|18292.9|18272.9|50
1684409100000|2023-05-18 11:25:00|18289.2|18269.2|18302.9|18282.9|18302.9|18282.9|18268.8|18248.8|133
1684409400000|2023-05-18 11:30:00|18300.4|18280.4|18287.8|18267.8|18300.4|18280.4|18279.2|18259.2|24
1684409700000|2023-05-18 11:35:00|18289.2|18269.2|18312.8|18292.8|18312.8|18292.8|18289.2|18269.2|20
1684410000000|2023-05-18 11:40:00|18314|18294|18337.8|18317.8|18340.3|18320.3|18314|18294|15
1684410300000|2023-05-18 11:45:00|18340.3|18320.3|18327.8|18307.8|18342.8|18322.8|18322.8|18302.8|30
1684410600000|2023-05-18 11:50:00|18330.3|18310.3|18322.8|18302.8|18332.8|18312.8|18320.3|18300.3|23
1684410900000|2023-05-18 11:55:00|18320.3|18300.3|18333.9|18313.9|18333.9|18313.9|18320.3|18300.3|11
1684411200000|2023-05-18 12:00:00|18332.8|18312.8|18400.3|18380.3|18420.3|18400.3|18330.3|18310.3|203
1684411500000|2023-05-18 12:05:00|18398|18378|18462.8|18442.8|18472.8|18452.8|18386.4|18366.4|134
1684411800000|2023-05-18 12:10:00|18465.3|18445.3|18425.2|18405.2|18477.7|18457.7|18425.2|18405.2|96
1684412100000|2023-05-18 12:15:00|18423.9|18403.9|18422.7|18402.7|18425.2|18405.2|18400.2|18380.2|98
1684412400000|2023-05-18 12:20:00|18421.6|18401.6|18425.2|18405.2|18459.1|18439.1|18420.4|18400.4|68
1684412700000|2023-05-18 12:25:00|18423.9|18403.9|18455|18435|18479.1|18459.1|18420.2|18400.2|82
1684413000000|2023-05-18 12:30:00|18452.7|18432.7|18381.3|18361.3|18452.7|18432.7|18381.3|18361.3|129
1684413300000|2023-05-18 12:35:00|18384|18364|18337.7|18317.7|18390.2|18370.2|18322.7|18302.7|140
1684413600000|2023-05-18 12:40:00|18337.5|18317.5|18340.2|18320.2|18360.2|18340.2|18332.7|18312.7|93
1684413900000|2023-05-18 12:45:00|18341.5|18321.5|18357.6|18337.6|18375.2|18355.2|18341.5|18321.5|49
1684414200000|2023-05-18 12:50:00|18359|18339|18347.6|18327.6|18360.1|18340.1|18340.1|18320.1|18
1684414500000|2023-05-18 12:55:00|18350.1|18330.1|18292.6|18272.6|18350.1|18330.1|18290.1|18270.1|104
1684414800000|2023-05-18 13:00:00|18291.3|18271.3|18292.6|18272.6|18299|18279|18249.7|18229.7|511
1684415100000|2023-05-18 13:05:00|18294|18274|18317.6|18297.6|18320.1|18300.1|18290.1|18270.1|37
1684415400000|2023-05-18 13:10:00|18315.1|18295.1|18293.9|18273.9|18315.1|18295.1|18290.1|18270.1|31
1684415700000|2023-05-18 13:15:00|18295.1|18275.1|18286.2|18266.2|18297.6|18277.6|18282.4|18262.4|48
1684416000000|2023-05-18 13:20:00|18289.9|18269.9|18302.8|18282.8|18304.1|18284.1|18281.2|18261.2|124
1684416300000|2023-05-18 13:25:00|18303.9|18283.9|18286.2|18266.2|18317.6|18297.6|18286.2|18266.2|68
1684416600000|2023-05-18 13:30:00|18290|18270|18296.2|18276.2|18302.5|18282.5|18290|18270|84
1684416900000|2023-05-18 13:35:00|18293.7|18273.7|18342.5|18322.5|18345|18325|18293.7|18273.7|84
1684417200000|2023-05-18 13:40:00|18340|18320|18365|18345|18370|18350|18340|18320|86
1684417500000|2023-05-18 13:45:00|18366.4|18346.4|18407.7|18387.7|18408.8|18388.8|18365|18345|124
1684417800000|2023-05-18 13:50:00|18408.8|18388.8|18445|18425|18445|18425|18408.8|18388.8|71
1684418100000|2023-05-18 13:55:00|18450|18430|18403.8|18383.8|18466.3|18446.3|18403.8|18383.8|311
1684418400000|2023-05-18 14:00:00|18406.5|18386.5|18366.1|18346.1|18412.7|18392.7|18366.1|18346.1|95
1684418700000|2023-05-18 14:05:00|18367.5|18347.5|18363.6|18343.6|18375.1|18355.1|18355|18335|135
1684419000000|2023-05-18 14:10:00|18356.1|18336.1|18418.8|18398.8|18433.8|18413.8|18354.9|18334.9|57
1684419300000|2023-05-18 14:15:00|18416.3|18396.3|18411.3|18391.3|18427.4|18407.4|18406.3|18386.3|51
1684419600000|2023-05-18 14:20:00|18409.9|18389.9|18383.8|18363.8|18414.9|18394.9|18381.3|18361.3|61
1684419900000|2023-05-18 14:25:00|18384.9|18364.9|18384.9|18364.9|18401.1|18381.1|18379.9|18359.9|26
1684420200000|2023-05-18 14:30:00|18382.4|18362.4|18384.9|18364.9|18397.4|18377.4|18364.9|18344.9|68
1684420500000|2023-05-18 14:35:00|18381.2|18361.2|18359.9|18339.9|18384.9|18364.9|18359.9|18339.9|36
1684420800000|2023-05-18 14:40:00|18358.5|18338.5|18362.4|18342.4|18369.9|18349.9|18333.7|18313.7|119
1684421100000|2023-05-18 14:45:00|18361|18341|18394.8|18374.8|18394.8|18374.8|18354.8|18334.8|106
1684421400000|2023-05-18 14:50:00|18392.3|18372.3|18363.7|18343.7|18392.3|18372.3|18362.3|18342.3|64
1684421700000|2023-05-18 14:55:00|18364.8|18344.8|18329.8|18309.8|18371.2|18351.2|18319.8|18299.8|114
1684422000000|2023-05-18 15:00:00|18331.2|18311.2|18387.3|18367.3|18388.7|18368.7|18331.2|18311.2|83
1684422300000|2023-05-18 15:05:00|18386|18366|18501.3|18481.3|18507.7|18487.7|18386|18366|234
1684422600000|2023-05-18 15:10:00|18506.1|18486.1|18540|18520|18570.2|18550.2|18506.1|18486.1|571
1684422900000|2023-05-18 15:15:00|18541.3|18521.3|18550.1|18530.1|18557.5|18537.5|18541.3|18521.3|150
1684423200000|2023-05-18 15:20:00|18552.5|18532.5|18586.3|18566.3|18591.3|18571.3|18548.6|18528.6|167
1684423500000|2023-05-18 15:25:00|18587.6|18567.6|18557.4|18537.4|18594.9|18574.9|18554.9|18534.9|288
1684423800000|2023-05-18 15:30:00|18562.4|18542.4|18485.1|18465.1|18568.8|18548.8|18482.2|18462.2|204
1684424100000|2023-05-18 15:35:00|18483.8|18463.8|18525.1|18505.1|18527.6|18507.6|18482.6|18462.6|43
1684424400000|2023-05-18 15:40:00|18526.4|18506.4|18520.1|18500.1|18530.1|18510.1|18513.7|18493.7|44
1684424700000|2023-05-18 15:45:00|18522.4|18502.4|18549.9|18529.9|18549.9|18529.9|18522.4|18502.4|162
1684425000000|2023-05-18 15:50:00|18548.7|18528.7|18542.5|18522.5|18557.6|18537.6|18537.4|18517.4|105
1684425300000|2023-05-18 15:55:00|18545|18525|18545|18525|18558.7|18538.7|18541.2|18521.2|92
1684425600000|2023-05-18 16:00:00|18542.3|18522.3|18575|18555|18575|18555|18542.3|18522.3|72
1684425900000|2023-05-18 16:05:00|18576.4|18556.4|18562.5|18542.5|18581.4|18561.4|18560|18540|184
1684426200000|2023-05-18 16:10:00|18565|18545|18532.5|18512.5|18565|18545|18532.5|18512.5|279
1684426500000|2023-05-18 16:15:00|18531.3|18511.3|18551.3|18531.3|18563.8|18543.8|18531.2|18511.2|110
1684426800000|2023-05-18 16:20:00|18553.8|18533.8|18561.3|18541.3|18576.1|18556.1|18543.8|18523.8|613
1684427100000|2023-05-18 16:25:00|18562.7|18542.7|18521.1|18501.1|18565.2|18545.2|18517.5|18497.5|235
1684427400000|2023-05-18 16:30:00|18517.5|18497.5|18519.9|18499.9|18525|18505|18514.9|18494.9|71
1684427700000|2023-05-18 16:35:00|18522.4|18502.4|18518.8|18498.8|18528.8|18508.8|18518.8|18498.8|50
1684428000000|2023-05-18 16:40:00|18517.6|18497.6|18524.9|18504.9|18527.4|18507.4|18513.8|18493.8|72
1684428300000|2023-05-18 16:45:00|18527.4|18507.4|18514.9|18494.9|18529.9|18509.9|18514.9|18494.9|14
1684428600000|2023-05-18 16:50:00|18512.4|18492.4|18519.9|18499.9|18519.9|18499.9|18507.4|18487.4|31
1684428900000|2023-05-18 16:55:00|18521|18501|18504.9|18484.9|18523.7|18503.7|18502.4|18482.4|45
1684429200000|2023-05-18 17:00:00|18507.4|18487.4|18507.4|18487.4|18512.4|18492.4|18507.4|18487.4|39
1684429500000|2023-05-18 17:05:00|18506.2|18486.2|18497.3|18477.3|18508.7|18488.7|18493.5|18473.5|46
1684429800000|2023-05-18 17:10:00|18498.5|18478.5|18496.4|18476.4|18508.7|18488.7|18496.4|18476.4|53
1684430100000|2023-05-18 17:15:00|18495|18475|18490|18470|18501.3|18481.3|18490|18470|36
1684430400000|2023-05-18 17:20:00|18488.7|18468.7|18492.5|18472.5|18492.5|18472.5|18477.5|18457.5|120
1684430700000|2023-05-18 17:25:00|18495|18475|18509.8|18489.8|18525|18505|18492.5|18472.5|222
1684484100000|2023-05-19 08:15:00|18560.1|18540.1|18673.9|18653.9|18699|18676.4|18560.1|18540.1|270
1684484400000|2023-05-19 08:20:00|18672.6|18652.6|18647.5|18627.5|18672.6|18652.6|18640|18620|70
1684484700000|2023-05-19 08:25:00|18650|18630|18632.5|18612.5|18652.5|18632.5|18630|18610|44
1684485000000|2023-05-19 08:30:00|18638.8|18618.8|18640|18620|18648.7|18627.5|18638.8|18608.7|32
1684485300000|2023-05-19 08:35:00|18642.5|18622.5|18627.5|18607.5|18651.3|18622.5|18625|18600.1|90
1684485600000|2023-05-19 08:40:00|18628.8|18608.8|18666.2|18646.2|18666.2|18646.2|18627.5|18607.5|15
1684485900000|2023-05-19 08:45:00|18663.7|18643.7|18711.2|18691.2|18711.2|18691.2|18655|18635|61
1684486200000|2023-05-19 08:50:00|18712.3|18692.3|18718.8|18698.8|18718.8|18698.8|18700|18677.5|18
1684486500000|2023-05-19 08:55:00|18717.5|18697.5|18749.9|18729.9|18750.1|18730.1|18715|18695|55
1684486800000|2023-05-19 09:00:00|18748.8|18728.8|18817.6|18797.6|18825.1|18805.1|18748.8|18728.8|355
1684487100000|2023-05-19 09:05:00|18818.9|18798.9|18949.9|18929.9|18953.7|18933.7|18818.9|18798.9|351
1684487400000|2023-05-19 09:10:00|18951.2|18931.2|18746.1|18726.1|18951.2|18931.2|18713.7|18680|437
1684487700000|2023-05-19 09:15:00|18744.9|18724.9|18796|18756|18864.8|18842.4|18744.9|18724.9|130
1684488000000|2023-05-19 09:20:00|18790|18750|18818.8|18798.8|18818.8|18798.8|18747.5|18720|82
1684488300000|2023-05-19 09:25:00|18820|18800|18810|18790|18840|18820|18805|18785|58
1684488600000|2023-05-19 09:30:00|18805|18785|18831.3|18811.3|18831.3|18811.3|18795|18768.8|25
1684488900000|2023-05-19 09:35:00|18827.5|18807.5|18818.8|18798.8|18836.3|18816.3|18816.2|18788.8|48
1684489200000|2023-05-19 09:40:00|18820|18800|18832.3|18792.3|18832.3|18805|18817.3|18792.3|25
1684489500000|2023-05-19 09:45:00|18821|18801|18782.3|18762.3|18821|18801|18762.3|18742.3|125
1684489800000|2023-05-19 09:50:00|18778.4|18758.4|18778.6|18758.6|18792.3|18772.3|18764.8|18744.8|41
1684490100000|2023-05-19 09:55:00|18776|18756|18764.9|18744.9|18789.9|18769.9|18764.9|18744.9|91
1684490400000|2023-05-19 10:00:00|18763.6|18743.6|18773.6|18753.6|18773.6|18753.6|18757.3|18737.3|25
1684491000000|2023-05-19 10:10:00|18778.6|18758.6|18798.7|18778.7|18798.7|18778.7|18778.6|18758.6|3
1684491300000|2023-05-19 10:15:00|18800|18780|18821.2|18801.2|18824.9|18804.9|18800|18780|45
1684491600000|2023-05-19 10:20:00|18822.4|18802.4|18821.2|18801.2|18823.7|18803.7|18814.8|18794.8|48
1684491900000|2023-05-19 10:25:00|18823.7|18803.7|18831.1|18811.1|18865|18845|18823.7|18803.7|85
1684492200000|2023-05-19 10:30:00|18829.8|18809.8|18823.6|18803.6|18829.8|18809.8|18822.3|18802.3|24
1684492500000|2023-05-19 10:35:00|18822.3|18802.3|18807.3|18787.3|18822.3|18802.3|18807.3|18787.3|15
1684492800000|2023-05-19 10:40:00|18806.1|18786.1|18807.3|18787.3|18807.3|18787.3|18803.6|18783.6|13
1684493100000|2023-05-19 10:45:00|18801|18781|18793.6|18773.6|18801|18781|18779.7|18759.7|42
1684493400000|2023-05-19 10:50:00|18808.6|18788.6|18809.6|18789.6|18819.6|18799.6|18808.6|18788.6|10
1684493700000|2023-05-19 10:55:00|18812|18792|18848.4|18828.4|18849.7|18829.7|18804.6|18784.6|76
1684494000000|2023-05-19 11:00:00|18853.6|18833.6|18845.9|18825.9|18858.4|18838.4|18845.9|18825.9|37
1684494300000|2023-05-19 11:05:00|18843.4|18823.4|18823.5|18803.5|18851|18831|18812.2|18792.2|35
1684494600000|2023-05-19 11:10:00|18821.1|18801.1|18822.2|18802.2|18831|18811|18814.7|18794.7|25
1684494900000|2023-05-19 11:15:00|18819.7|18799.7|18844.7|18824.7|18849.7|18829.7|18819.7|18799.7|22
1684495200000|2023-05-19 11:20:00|18853.7|18833.7|18892.2|18872.2|18894.8|18874.8|18853.7|18833.7|105
1684495500000|2023-05-19 11:25:00|18894.7|18874.7|18916.1|18876.1|18916.1|18891|18894.7|18874.7|47
1684495800000|2023-05-19 11:30:00|18911|18891|18918.5|18898.5|18936|18916|18911|18891|91
1684496100000|2023-05-19 11:35:00|18922.1|18902.1|18929.8|18909.8|18929.8|18909.8|18922.1|18902.1|38
1684496400000|2023-05-19 11:40:00|18930.9|18910.9|18927.2|18907.2|18930.9|18910.9|18922.2|18902.2|47
1684496700000|2023-05-19 11:45:00|18929.9|18909.9|18948.5|18928.5|19012.3|18992.3|18929.7|18909.7|192
1684497000000|2023-05-19 11:50:00|18946|18926|18929.8|18909.8|18949.7|18929.7|18913.5|18893.5|75
1684497300000|2023-05-19 11:55:00|18924.6|18904.6|18908.5|18888.5|18956|18936|18908.5|18888.5|80
1684497600000|2023-05-19 12:00:00|18909.7|18889.7|18994.7|18974.7|19013.5|18993.5|18905.9|18885.9|313
1684497900000|2023-05-19 12:05:00|18992.2|18972.2|19054.7|19034.7|19067.2|19047.2|18992.2|18972.2|250
1684498200000|2023-05-19 12:10:00|19052.2|19032.2|19037.2|19017.2|19052.2|19032.2|19013.4|18993.4|114
1684498500000|2023-05-19 12:15:00|19034.7|19014.7|19023.4|19003.4|19046|19026|19019.8|18999.8|126
1684498800000|2023-05-19 12:20:00|19024.8|19004.8|19007.2|18987.2|19033.4|19013.4|18989.7|18969.7|99
1684499100000|2023-05-19 12:25:00|19011|18991|18964.7|18944.7|19014.7|18994.7|18944.7|18924.7|369
1684499400000|2023-05-19 12:30:00|18969.7|18949.7|19192.7|19172.7|19232.7|19212.7|18969.7|18949.7|1036
1684499700000|2023-05-19 12:35:00|19194|19174|19271.5|19251.5|19280.3|19260.3|19175.1|19155.1|929
1684500000000|2023-05-19 12:40:00|19270.3|19250.3|19229.1|19209.1|19301.6|19281.6|19185.3|19165.3|571
1684500300000|2023-05-19 12:45:00|19227.8|19207.8|19208.9|19168.9|19242.9|19222.9|19178.8|19158.8|528
1684500600000|2023-05-19 12:50:00|19195|19175|19225.1|19205.1|19256.4|19236.4|19177.6|19157.6|511
1684500900000|2023-05-19 12:55:00|19223.8|19203.8|19267.7|19247.7|19307.7|19287.7|19223.8|19203.8|334
1684501200000|2023-05-19 13:00:00|19269|19249|19259|19239|19274|19254|19214|19194|216
1684501500000|2023-05-19 13:05:00|19256.5|19236.5|19180.2|19160.2|19269|19249|19180.2|19160.2|254
1684501800000|2023-05-19 13:10:00|19178.9|19158.9|19090.2|19070.2|19180.2|19160.2|19025.1|19005.1|406
1684502100000|2023-05-19 13:15:00|19091.4|19071.4|19120|19100|19155|19135|19076.2|19056.2|310
1684502400000|2023-05-19 13:20:00|19118.7|19098.7|19070|19050|19148.8|19128.8|19068.7|19048.7|207
1684502700000|2023-05-19 13:25:00|19062.5|19042.5|19122.5|19102.5|19131.3|19111.3|19058.7|19027.4|180
1684503000000|2023-05-19 13:30:00|19106.3|19086.3|19061.2|19041.2|19106.3|19086.3|19061.2|19041.2|164
1684503300000|2023-05-19 13:35:00|19059.9|19039.9|19039.9|19019.9|19072.5|19052.5|19017.5|18993.8|213
1684503600000|2023-05-19 13:40:00|19042.4|19022.4|19117.5|19097.5|19122.5|19102.5|19042.4|19022.4|245
1684503900000|2023-05-19 13:45:00|19118.8|19098.8|19094.9|19074.9|19146.3|19126.3|19089.9|19069.9|197
1684504200000|2023-05-19 13:50:00|19093.7|19073.7|19062.4|19042.4|19093.7|19073.7|19054.9|19034.9|60
1684504500000|2023-05-19 13:55:00|19063.7|19043.7|19083.6|19063.6|19084.9|19064.9|19053.7|19033.7|216
1684504800000|2023-05-19 14:00:00|19084.9|19064.9|18993.6|18973.6|19084.9|19064.9|18984.9|18964.9|158
1684505100000|2023-05-19 14:05:00|18994.8|18974.8|18917.3|18897.3|18994.9|18974.9|18906|18886|291
1684505400000|2023-05-19 14:10:00|18916|18896|18933.4|18913.4|18933.4|18913.4|18894.8|18874.8|185
1684505700000|2023-05-19 14:15:00|18934.6|18914.6|19041|19021|19041|19021|18928.4|18908.4|144
1684506000000|2023-05-19 14:20:00|19042.2|19022.2|19107.3|19087.3|19111.1|19091.1|19039.7|19019.7|161
1684506300000|2023-05-19 14:25:00|19108.6|19088.6|19077.3|19057.3|19109.8|19089.8|19077.3|19057.3|114
1684506600000|2023-05-19 14:30:00|19074.8|19054.8|19106.1|19086.1|19112.4|19092.4|19074.8|19054.8|152
1684506900000|2023-05-19 14:35:00|19104.8|19084.8|19093.6|19073.6|19106.1|19086.1|19072.3|19052.3|87
1684507200000|2023-05-19 14:40:00|19094.8|19074.8|19061.1|19041.1|19097.3|19077.3|19049.8|19029.8|105
1684507500000|2023-05-19 14:45:00|19058.6|19038.6|18990.9|18970.9|19058.6|19038.6|18990.9|18970.9|254
1684507800000|2023-05-19 14:50:00|18993.4|18973.4|18983.5|18943.5|18995.9|18975.9|18952.1|18932.1|161
1684508100000|2023-05-19 14:55:00|18987.1|18947.1|19009.6|18989.6|19009.6|18989.6|18984.8|18947.1|74
1684508400000|2023-05-19 15:00:00|19014.6|18994.6|18979.6|18959.6|19024.6|19004.6|18979.6|18959.6|89
1684508700000|2023-05-19 15:05:00|18978.3|18958.3|18944.6|18924.6|19004.6|18984.6|18944.6|18924.6|99
1684509000000|2023-05-19 15:10:00|18947.2|18927.2|18909.5|18889.5|18959.6|18939.6|18909.5|18889.5|158
1684509300000|2023-05-19 15:15:00|18910.7|18890.7|19001.9|18981.9|19005.8|18985.8|18910.7|18890.7|256
1684509600000|2023-05-19 15:20:00|19003.3|18983.3|18972|18952|19023.4|19003.4|18972|18952|165
1684509900000|2023-05-19 15:25:00|18967|18947|18960.6|18940.6|18969.4|18949.4|18946.9|18926.9|86
1684510200000|2023-05-19 15:30:00|18959.4|18939.4|18979.4|18959.4|18979.4|18959.4|18935.6|18915.6|104
1684510500000|2023-05-19 15:35:00|18976.9|18956.9|18945.7|18925.7|19004.5|18984.5|18929.4|18909.4|179
1684510800000|2023-05-19 15:40:00|18949.4|18929.4|18956.9|18936.9|18974.4|18954.4|18949.4|18929.4|67
1684511100000|2023-05-19 15:45:00|18958.2|18938.2|18983.1|18963.1|18994.4|18974.4|18956.9|18936.9|61
1684511400000|2023-05-19 15:50:00|18981.9|18961.9|18989.4|18969.4|18998.1|18978.1|18966.9|18946.9|120
1684511700000|2023-05-19 15:55:00|18986.9|18966.9|19021.9|19001.9|19026.9|19006.9|18984.4|18964.4|186
1684512000000|2023-05-19 16:00:00|19020.6|19000.6|19026.8|19006.8|19034.3|19014.3|19009.4|18989.4|150
1684512300000|2023-05-19 16:05:00|19021.8|19001.8|19013|18993|19034.3|19014.3|19013|18993|102
1684512600000|2023-05-19 16:10:00|19016.8|18996.8|19056.9|19036.9|19064.4|19044.4|19016.8|18996.8|233
1684512900000|2023-05-19 16:15:00|19058.2|19038.2|19063.2|19043.2|19070.7|19050.7|19041.7|19021.7|196
1684513200000|2023-05-19 16:20:00|19061.9|19041.9|19091.9|19071.9|19095.5|19075.5|19051.9|19031.9|896
1684513500000|2023-05-19 16:25:00|19088.1|19068.1|19042.9|19022.9|19088.1|19068.1|19041.7|19021.7|259
1684513800000|2023-05-19 16:30:00|19037.9|19017.9|19016.7|18996.7|19037.9|19017.9|19015.4|18995.4|98
1684514100000|2023-05-19 16:35:00|19015.4|18995.4|18979.1|18959.1|19016.7|18996.7|18979.1|18959.1|260
1684514400000|2023-05-19 16:40:00|18981.6|18961.6|18996.6|18976.6|19009.1|18989.1|18981.6|18961.6|77
1684514700000|2023-05-19 16:45:00|18999.2|18979.2|19034.1|19014.1|19041.6|19021.6|18999.1|18979.1|88
1684515000000|2023-05-19 16:50:00|19035.4|19015.4|19041.7|19021.7|19051.7|19031.7|19034.1|19014.1|107
1684515300000|2023-05-19 16:55:00|19044.2|19024.2|19027.8|19007.8|19046.7|19026.7|19021.7|19001.7|60
1684515600000|2023-05-19 17:00:00|19031.6|19011.6|19014.1|18994.1|19047.9|19027.9|19011.6|18991.6|110
1684515900000|2023-05-19 17:05:00|19012.8|18992.8|19006.6|18986.6|19014.1|18994.1|19006.6|18986.6|90
1684516200000|2023-05-19 17:10:00|19004.1|18984.1|18994.1|18974.1|19007.9|18987.9|18989.1|18969.1|84
1684516500000|2023-05-19 17:15:00|18995.4|18975.4|19010.4|18990.4|19014.1|18994.1|18994.1|18974.1|82
1684516800000|2023-05-19 17:20:00|19011.7|18991.7|18981.5|18961.5|19029.1|19009.1|18981.5|18961.5|245
1684517100000|2023-05-19 17:25:00|18979|18959|18960.2|18940.2|18980.3|18960.3|18960.2|18940.2|278
1684743300000|2023-05-22 08:15:00|18947.9|18927.9|18966.7|18946.7|18970.4|18950.4|18900.4|18875.4|187
1684743600000|2023-05-22 08:20:00|18969.2|18949.2|18965.5|18945.5|18981.7|18959.1|18965.4|18939.1|54
1684743900000|2023-05-22 08:25:00|18963|18943|18955.5|18935.5|18963|18943|18930.5|18910.5|43
1684744200000|2023-05-22 08:30:00|18953|18933|18940.4|18920.4|18958|18938|18935.4|18915.4|26
1684744500000|2023-05-22 08:35:00|18941.6|18921.6|18940.4|18920.4|18952.9|18925.4|18935.4|18912.9|35
1684744800000|2023-05-22 08:40:00|18937.9|18917.9|18925.4|18905.4|18944|18920.4|18925.4|18904|20
1684745100000|2023-05-22 08:45:00|18926.6|18906.6|18930.4|18910.4|18930.4|18910.4|18922.9|18902.9|7
1684745400000|2023-05-22 08:50:00|18931.6|18911.6|18900.4|18880.4|18935.4|18915.4|18900.4|18880.4|36
1684745700000|2023-05-22 08:55:00|18902.9|18882.9|18910.4|18890.4|18910.4|18890.4|18900.4|18880.4|22
1684746000000|2023-05-22 09:00:00|18911.6|18891.6|18945.4|18925.4|18952.9|18932.9|18900.4|18880.4|60
1684746300000|2023-05-22 09:05:00|18942.9|18922.9|18955.3|18935.3|18960.3|18940.3|18942.9|18922.9|16
1684746600000|2023-05-22 09:10:00|18952.8|18932.8|18952.8|18932.8|18956.6|18936.6|18950.3|18930.3|7
1684746900000|2023-05-22 09:15:00|18954.1|18934.1|18982.8|18962.8|18987.8|18967.8|18954.1|18934.1|33
1684747200000|2023-05-22 09:20:00|18980.3|18960.3|18975.3|18955.3|18982.8|18962.8|18970.3|18950.3|15
1684747500000|2023-05-22 09:25:00|18974.1|18954.1|19000.3|18980.3|19000.3|18980.3|18974.1|18954.1|31
1684747800000|2023-05-22 09:30:00|19001.5|18981.5|18982.9|18962.9|19001.5|18981.5|18972.8|18952.8|108
1684748100000|2023-05-22 09:35:00|18977.9|18957.9|18972.9|18952.9|18977.9|18957.9|18972.9|18952.9|13
1684748400000|2023-05-22 09:40:00|18967.9|18947.9|18987.9|18967.9|18987.9|18967.9|18951.7|18931.7|41
1684748700000|2023-05-22 09:45:00|18990.4|18970.4|19042.8|19022.8|19044|19024|18990.4|18970.4|95
1684749000000|2023-05-22 09:50:00|19045.2|19025.2|19059|19039|19059|19039|19037.8|19017.8|47
1684749300000|2023-05-22 09:55:00|19060.3|19040.3|19092.8|19072.8|19100.3|19080.3|19054|19034|88
1684749600000|2023-05-22 10:00:00|19091.6|19071.6|19082.8|19062.8|19102.8|19082.8|19075.3|19055.3|12
1684749900000|2023-05-22 10:05:00|19080.2|19060.2|19040.3|19020.3|19082.8|19062.8|19040.3|19020.3|33
1684750200000|2023-05-22 10:10:00|19037.8|19017.8|19007.8|18987.8|19037.8|19017.8|19007.8|18987.8|54
1684750500000|2023-05-22 10:15:00|19005.4|18985.4|19002.8|18982.8|19005.4|18985.4|18995.3|18975.3|12
1684750800000|2023-05-22 10:20:00|19001.6|18981.6|19005.2|18985.2|19005.2|18985.2|18985.2|18965.2|16
1684751100000|2023-05-22 10:25:00|19002.7|18982.7|19002.7|18982.7|19002.7|18982.7|18995.2|18975.2|4
1684751400000|2023-05-22 10:30:00|19003.9|18983.9|19035.2|19015.2|19035.2|19015.2|19002.7|18982.7|18
1684751700000|2023-05-22 10:35:00|19040.2|19020.2|19065.2|19045.2|19065.2|19045.2|19040.2|19020.2|13
1684752000000|2023-05-22 10:40:00|19067.7|19047.7|19044|19024|19070.2|19050.2|19044|19024|54
1684752300000|2023-05-22 10:45:00|19042.7|19022.7|19052.7|19032.7|19057.7|19037.7|19042.7|19022.7|12
1684752600000|2023-05-22 10:50:00|19050.3|19030.3|19055.2|19035.2|19063.9|19043.9|19047.7|19027.7|3
1684752900000|2023-05-22 10:55:00|19057.7|19037.7|19052.6|19032.6|19060.2|19040.2|19035.1|19015.1|32
1684753200000|2023-05-22 11:00:00|19056.3|19036.3|19057.6|19037.6|19057.6|19037.6|19046.3|19026.3|14
1684753500000|2023-05-22 11:05:00|19056.4|19036.4|19062.6|19042.6|19062.6|19042.6|19048.9|19028.9|11
1684753800000|2023-05-22 11:10:00|19063.8|19043.8|19070.1|19050.1|19081.3|19061.3|19063.8|19043.8|17
1684754100000|2023-05-22 11:15:00|19067.6|19047.6|19062.6|19042.6|19070.1|19050.1|19043.9|19023.9|15
1684754400000|2023-05-22 11:20:00|19067.6|19047.6|19045.1|19025.1|19067.6|19047.6|19042.6|19022.6|17
1684754700000|2023-05-22 11:25:00|19042.6|19022.6|19037.6|19017.6|19045.1|19025.1|19035.2|19015.2|34
1684755000000|2023-05-22 11:30:00|19038.9|19018.9|19047.5|19027.5|19050|19030|19033.9|19013.9|16
1684755300000|2023-05-22 11:35:00|19046.4|19026.4|19047.5|19027.5|19052.5|19032.5|19037.7|19017.7|21
1684755600000|2023-05-22 11:40:00|19055|19035|19112.5|19092.5|19112.5|19092.5|19055|19035|47
1684755900000|2023-05-22 11:45:00|19111.3|19091.3|19096.2|19076.2|19116.3|19096.3|19087.5|19067.5|58
1684756200000|2023-05-22 11:50:00|19099.9|19079.9|19106.2|19086.2|19134.9|19114.9|19098.7|19078.7|115
1684756500000|2023-05-22 11:55:00|19102.4|19082.4|19107.5|19087.5|19107.5|19087.5|19093.7|19073.7|38
1684756800000|2023-05-22 12:00:00|19110|19090|19146.2|19126.2|19161.2|19141.2|19077.5|19057.5|223
1684757100000|2023-05-22 12:05:00|19144.8|19124.8|19144.7|19124.7|19184.7|19164.7|19124.7|19104.7|428
1684757400000|2023-05-22 12:10:00|19147.2|19127.2|19138.4|19118.4|19149.7|19129.7|19097.2|19077.2|121
1684757700000|2023-05-22 12:15:00|19139.7|19119.7|19104.5|19084.5|19147.2|19127.2|19090.9|19070.9|240
1684758000000|2023-05-22 12:20:00|19102|19082|19087.3|19067.3|19124.5|19104.5|19083.5|19063.5|98
1684758300000|2023-05-22 12:25:00|19088.5|19068.5|19064.8|19044.8|19088.5|19068.5|19044.8|19024.8|144
1684758600000|2023-05-22 12:30:00|19066|19046|19212|19192|19215.8|19195.8|19066|19046|313
1684758900000|2023-05-22 12:35:00|19213.3|19193.3|19227|19207|19239.5|19219.5|19213.3|19193.3|175
1684759200000|2023-05-22 12:40:00|19225.8|19205.8|19092|19072|19225.8|19205.8|19080.8|19060.8|176
1684759500000|2023-05-22 12:45:00|19093.2|19073.2|18995|18975|19104.5|19084.5|18965|18945|435
1684759800000|2023-05-22 12:50:00|18993.8|18973.8|18987.4|18967.4|19000|18980|18965|18945|145
1684760100000|2023-05-22 12:55:00|18986.1|18966.1|18997.4|18977.4|19002.4|18982.4|18953.6|18933.6|107
1684760400000|2023-05-22 13:00:00|18996.2|18976.2|18966.2|18946.2|18996.2|18976.2|18947.4|18927.4|225
1684760700000|2023-05-22 13:05:00|18969.9|18949.9|18983.7|18963.7|19001.2|18981.2|18952.4|18932.4|152
1684761000000|2023-05-22 13:10:00|18982.4|18962.4|18935|18915|18999.9|18979.9|18930|18910|169
1684761300000|2023-05-22 13:15:00|18933.7|18913.7|18910.1|18890.1|18940|18920|18897.6|18877.6|339
1684761600000|2023-05-22 13:20:00|18907.8|18887.8|18912.6|18892.6|18926.4|18906.4|18890.1|18870.1|242
1684761900000|2023-05-22 13:25:00|18915.1|18895.1|18836.4|18816.4|18915.1|18895.1|18808.9|18788.9|206
1684762200000|2023-05-22 13:30:00|18835.2|18815.2|18845.1|18825.1|18845.1|18825.1|18808.9|18788.9|234
1684762500000|2023-05-22 13:35:00|18847.6|18827.6|18826.4|18806.4|18850.1|18830.1|18802.7|18782.7|408
1684762800000|2023-05-22 13:40:00|18827.6|18807.6|18820.1|18800.1|18862.6|18842.6|18748.9|18728.9|309
1684763100000|2023-05-22 13:45:00|18825.1|18805.1|18722.7|18702.7|18830.1|18810.1|18696.4|18676.4|492
1684763400000|2023-05-22 13:50:00|18725.3|18705.3|18715.2|18695.2|18735.2|18715.2|18704|18684|193
1684763700000|2023-05-22 13:55:00|18716.4|18696.4|18670.3|18650.3|18729|18709|18655.3|18635.3|529
1684764000000|2023-05-22 14:00:00|18665.3|18645.3|18582.8|18562.8|18665.3|18645.3|18562.8|18542.8|583
1684764300000|2023-05-22 14:05:00|18581.6|18561.6|18567.8|18547.8|18629.1|18609.1|18567.8|18547.8|352
1684764600000|2023-05-22 14:10:00|18569|18549|18614.1|18594.1|18622.8|18602.8|18562.8|18542.8|497
1684764900000|2023-05-22 14:15:00|18615.3|18595.3|18650.2|18630.2|18655.2|18635.2|18610.3|18590.3|214
1684765200000|2023-05-22 14:20:00|18647.9|18627.9|18622.7|18602.7|18647.9|18627.9|18603.9|18583.9|171
1684765500000|2023-05-22 14:25:00|18621.5|18601.5|18626.5|18606.5|18641.5|18621.5|18612.7|18592.7|166
1684765800000|2023-05-22 14:30:00|18624.2|18604.2|18572.8|18552.8|18624.2|18604.2|18555.3|18535.3|670
1684766100000|2023-05-22 14:35:00|18570.3|18550.3|18657.7|18637.7|18657.7|18637.7|18570.3|18550.3|419
1684766400000|2023-05-22 14:40:00|18659|18639|18714|18694|18740.2|18720.2|18645.2|18625.2|471
1684766700000|2023-05-22 14:45:00|18712.7|18692.7|18735.2|18715.2|18738.8|18718.8|18641.5|18621.5|258
1684767000000|2023-05-22 14:50:00|18730.2|18710.2|18807.7|18787.7|18822.5|18802.5|18730.2|18710.2|429
1684767300000|2023-05-22 14:55:00|18810.2|18790.2|18768.8|18748.8|18835.1|18815.1|18768.8|18748.8|369
1684767600000|2023-05-22 15:00:00|18767.5|18747.5|18753.8|18733.8|18772.5|18752.5|18727.5|18707.5|219
1684767900000|2023-05-22 15:05:00|18752.5|18732.5|18801.2|18781.2|18801.2|18781.2|18745|18725|199
1684768200000|2023-05-22 15:10:00|18792.5|18772.5|18830|18810|18830|18810|18767.6|18747.6|472
1684768500000|2023-05-22 15:15:00|18832.5|18812.5|18822.5|18802.5|18862.5|18842.5|18820|18800|160
1684768800000|2023-05-22 15:20:00|18817.5|18797.5|18800.1|18780.1|18827.5|18807.5|18800.1|18780.1|107
1684769100000|2023-05-22 15:25:00|18801.3|18781.3|18802.4|18782.4|18818.6|18798.6|18792.3|18772.3|82
1684769400000|2023-05-22 15:30:00|18797.4|18777.4|18837.4|18817.4|18847.3|18827.3|18778.7|18758.7|407
1684769700000|2023-05-22 15:35:00|18838.7|18818.7|18844.9|18824.9|18868.6|18848.6|18838.7|18818.7|154
1684770000000|2023-05-22 15:40:00|18842.4|18822.4|18832.4|18812.4|18853.7|18833.7|18832.4|18812.4|85
1684770300000|2023-05-22 15:45:00|18833.6|18813.6|18858.7|18838.7|18862.4|18842.4|18829.9|18809.9|354
1684770600000|2023-05-22 15:50:00|18861.2|18841.2|18888.4|18868.4|18892.2|18872.2|18859.9|18839.9|319
1684770900000|2023-05-22 15:55:00|18887.2|18867.2|18863.5|18843.5|18892.2|18872.2|18863.5|18843.5|84
1684771200000|2023-05-22 16:00:00|18864.8|18844.8|18879.7|18859.7|18882.2|18862.2|18862.1|18842.1|140
1684771500000|2023-05-22 16:05:00|18882.3|18862.3|18851.1|18831.1|18894.7|18874.7|18851.1|18831.1|235
1684771800000|2023-05-22 16:10:00|18848.8|18828.8|18869.8|18849.8|18871.1|18851.1|18839.8|18819.8|194
1684772100000|2023-05-22 16:15:00|18868.6|18848.6|18887.3|18867.3|18887.3|18867.3|18842.3|18822.3|119
1684772400000|2023-05-22 16:20:00|18886.1|18866.1|18799.8|18779.8|18886.1|18866.1|18779.8|18759.8|524
1684772700000|2023-05-22 16:25:00|18801|18781|18848.6|18828.6|18849.8|18829.8|18801|18781|172
1684773000000|2023-05-22 16:30:00|18844.9|18824.9|18817.3|18797.3|18844.9|18824.9|18812.3|18792.3|89
1684773300000|2023-05-22 16:35:00|18818.4|18798.4|18827.2|18807.2|18836.1|18816.1|18818.4|18798.4|41
1684773600000|2023-05-22 16:40:00|18826.1|18806.1|18828.4|18808.4|18837.2|18817.2|18822.2|18802.2|60
1684773900000|2023-05-22 16:45:00|18829.7|18809.7|18823.5|18803.5|18829.7|18809.7|18822.2|18802.2|44
1684774200000|2023-05-22 16:50:00|18824.7|18804.7|18817.2|18797.2|18825.9|18805.9|18802.2|18782.2|83
1684774500000|2023-05-22 16:55:00|18818.5|18798.5|18822.2|18802.2|18824.7|18804.7|18818.5|18798.5|42
1684774800000|2023-05-22 17:00:00|18821|18801|18822.2|18802.2|18822.2|18802.2|18801|18781|86
1684775100000|2023-05-22 17:05:00|18823.4|18803.4|18812.2|18792.2|18829.7|18809.7|18808.3|18788.3|63
1684775400000|2023-05-22 17:10:00|18809.7|18789.7|18814.7|18794.7|18817.2|18797.2|18809.7|18789.7|59
1684775700000|2023-05-22 17:15:00|18813.5|18793.5|18814.6|18794.6|18814.7|18794.7|18805.8|18785.8|57
1684776000000|2023-05-22 17:20:00|18812.1|18792.1|18797.1|18777.1|18812.1|18792.1|18794.6|18774.6|217
1684776300000|2023-05-22 17:25:00|18799.6|18779.6|18802.1|18782.1|18809.6|18789.6|18782.3|18762.3|394
1684829700000|2023-05-23 08:15:00|18814.8|18794.8|18706.1|18686.1|18814.8|18794.8|18706.1|18686.1|144
1684830000000|2023-05-23 08:20:00|18707.5|18687.5|18734.8|18714.8|18744.8|18724.8|18702.3|18682.3|38
1684830300000|2023-05-23 08:25:00|18741.5|18721.5|18802.3|18782.3|18858.2|18829.8|18741.5|18721.5|147
1684830600000|2023-05-23 08:30:00|18801.1|18781.1|18766.1|18746.1|18802.3|18782.3|18757.3|18737.3|31
1684830900000|2023-05-23 08:35:00|18764.8|18744.8|18774.7|18754.7|18784.7|18764.7|18762.3|18742.3|25
1684831200000|2023-05-23 08:40:00|18772.4|18752.4|18783.6|18763.6|18783.6|18763.6|18752.2|18732.2|32
1684831500000|2023-05-23 08:45:00|18779.7|18759.7|18787|18767|18794.7|18774.7|18769.7|18749.7|22
1684831800000|2023-05-23 08:50:00|18789.7|18769.7|18834.7|18814.7|18834.7|18814.7|18783.6|18763.6|9
1684832100000|2023-05-23 08:55:00|18835.9|18815.9|18857.2|18837.2|18859.7|18839.7|18816|18796|42
1684832400000|2023-05-23 09:00:00|18855.8|18835.8|18842.2|18822.2|18879.7|18859.7|18842.2|18818.5|53
1684832700000|2023-05-23 09:05:00|18840.8|18820.8|18812.2|18792.2|18844.7|18824.7|18812.2|18788.5|59
1684833000000|2023-05-23 09:10:00|18813.3|18793.3|18824.7|18804.7|18824.7|18804.7|18813.3|18793.3|4
1684833300000|2023-05-23 09:15:00|18823.5|18803.5|18837.1|18817.1|18852.2|18832.2|18819.7|18799.7|20
1684833600000|2023-05-23 09:20:00|18829.1|18809.1|18794.6|18774.6|18829.1|18809.1|18794.6|18774.6|29
1684833900000|2023-05-23 09:25:00|18793.5|18773.5|18789.6|18769.6|18807.1|18784.6|18787.1|18764.4|24
1684834200000|2023-05-23 09:30:00|18788.5|18768.5|18797.1|18777.1|18807.1|18787.1|18787.1|18767.1|45
1684834500000|2023-05-23 09:35:00|18794.6|18774.6|18739.6|18719.6|18794.6|18774.6|18739.6|18719.6|26
1684834800000|2023-05-23 09:40:00|18740.7|18720.7|18724.6|18704.6|18744.6|18724.6|18724.6|18704.6|47
1684835100000|2023-05-23 09:45:00|18727.3|18707.3|18713.4|18693.4|18728.4|18708.4|18710.9|18690.9|46
1684835400000|2023-05-23 09:50:00|18716.9|18696.9|18764.5|18744.5|18780.7|18760.7|18716.9|18696.9|65
1684835700000|2023-05-23 09:55:00|18763.4|18743.4|18744.5|18724.5|18763.4|18743.4|18744.5|18724.5|5
1684836000000|2023-05-23 10:00:00|18739.5|18719.5|18709.5|18689.5|18739.5|18719.5|18697|18677|65
1684836300000|2023-05-23 10:05:00|18705.9|18685.9|18720.9|18700.9|18722|18702|18699.5|18679.5|25
1684836600000|2023-05-23 10:10:00|18723.2|18703.2|18739.5|18719.5|18739.5|18719.5|18720.9|18700.9|3
1684836900000|2023-05-23 10:15:00|18742|18722|18747|18727|18747|18727|18739.5|18719.5|0
1684837200000|2023-05-23 10:20:00|18750.4|18730.4|18754.7|18734.7|18757|18737|18750.4|18730.4|1
1684837500000|2023-05-23 10:25:00|18752.4|18732.4|18782|18762|18783.1|18762|18748.3|18728.3|20
1684837800000|2023-05-23 10:30:00|18780.8|18760.8|18821.9|18801.9|18821.9|18801.9|18779.5|18759.5|10
1684838100000|2023-05-23 10:35:00|18819.4|18799.4|18805.6|18785.6|18826.5|18806.5|18805.6|18785.6|271
1684838400000|2023-05-23 10:40:00|18801.9|18781.9|18788.3|18768.3|18801.9|18781.9|18785.8|18765.8|34
1684839000000|2023-05-23 10:50:00|18784.4|18764.4|18783.2|18763.2|18788.3|18768.3|18781.9|18761.9|21
1684839300000|2023-05-23 10:55:00|18785.5|18765.5|18761.9|18741.9|18786.9|18766.9|18761.9|18741.9|6
1684839600000|2023-05-23 11:00:00|18759.4|18739.4|18771.9|18751.9|18775.7|18755.7|18754.4|18734.4|12
1684839900000|2023-05-23 11:05:00|18770.7|18750.7|18754.4|18734.4|18770.7|18750.7|18754.4|18734.4|3
1684840200000|2023-05-23 11:10:00|18753.2|18733.2|18734.3|18714.3|18753.2|18733.2|18729.3|18709.3|20
1684840500000|2023-05-23 11:15:00|18729.3|18709.3|18713.2|18693.2|18729.3|18709.3|18713.2|18693.2|21
1684840800000|2023-05-23 11:20:00|18712|18692|18714.3|18694.3|18719.3|18699.3|18705.7|18685.7|26
1684841100000|2023-05-23 11:25:00|18713|18693|18723.2|18703.2|18724.3|18704.3|18706.8|18686.8|11
1684841400000|2023-05-23 11:30:00|18725.4|18705.4|18714.3|18694.3|18726.8|18706.8|18700.6|18680.6|31
1684841700000|2023-05-23 11:35:00|18711.8|18691.8|18703.1|18683.1|18711.8|18691.8|18703.1|18683.1|17
1684842000000|2023-05-23 11:40:00|18700.6|18680.6|18703.3|18683.3|18729.3|18709.3|18696.8|18676.8|38
1684842300000|2023-05-23 11:45:00|18699.3|18679.3|18677|18657|18711.8|18691.8|18677|18657|361
1684842600000|2023-05-23 11:50:00|18674.7|18654.7|18649.4|18629.4|18674.7|18654.7|18645.8|18625.8|63
1684842900000|2023-05-23 11:55:00|18650.6|18630.6|18596.9|18576.9|18650.6|18630.6|18594.4|18574.4|208
1684843200000|2023-05-23 12:00:00|18595.8|18575.8|18606.9|18586.9|18610.6|18590.6|18571.9|18551.9|196
1684843500000|2023-05-23 12:05:00|18604.6|18584.6|18581.9|18561.9|18604.6|18584.6|18513.3|18493.3|303
1684843800000|2023-05-23 12:10:00|18583.3|18563.3|18649.4|18629.4|18649.4|18629.4|18583.3|18563.3|251
1684844100000|2023-05-23 12:15:00|18650.5|18630.5|18621.9|18601.9|18684.4|18664.4|18611.9|18591.9|289
1684844400000|2023-05-23 12:20:00|18623|18603|18625.5|18605.5|18659.4|18639.4|18621.9|18601.9|110
1684844700000|2023-05-23 12:25:00|18626.9|18606.9|18601.9|18581.9|18626.9|18606.9|18596.9|18576.9|93
1684845000000|2023-05-23 12:30:00|18598|18578|18544.5|18524.5|18610.5|18590.5|18464.6|18444.6|637
1684845300000|2023-05-23 12:35:00|18545.9|18525.9|18542|18522|18574.5|18554.5|18532|18512|149
1684845600000|2023-05-23 12:40:00|18543.2|18523.2|18562|18542|18584.5|18564.5|18528.2|18508.2|173
1684845900000|2023-05-23 12:45:00|18567|18547|18642|18622|18647|18627|18564.5|18544.5|113
1684846200000|2023-05-23 12:50:00|18647.4|18627.4|18726.8|18706.8|18739.1|18719.1|18647.4|18627.4|389
1684846500000|2023-05-23 12:55:00|18724.3|18704.3|18676.8|18656.8|18724.3|18704.3|18656.8|18634.3|107
1684846800000|2023-05-23 13:00:00|18679.3|18659.3|18691.8|18671.8|18701.8|18681.8|18654.3|18634.3|174
1684847100000|2023-05-23 13:05:00|18692.9|18672.9|18678.1|18658.1|18716.6|18689.3|18669.3|18649.3|134
1684847400000|2023-05-23 13:10:00|18679.3|18659.3|18684.2|18664.2|18694.2|18674.2|18669.2|18649.2|91
1684847700000|2023-05-23 13:15:00|18683.1|18663.1|18676.7|18656.7|18696.5|18676.5|18671.7|18651.7|68
1684848000000|2023-05-23 13:20:00|18677.9|18657.9|18691.7|18671.7|18698.1|18678.1|18677.9|18657.9|49
1684848300000|2023-05-23 13:25:00|18692.9|18672.9|18721.7|18701.7|18726.7|18706.7|18691.7|18671.7|60
1684848600000|2023-05-23 13:30:00|18719.2|18699.2|18729.2|18709.2|18729.2|18709.2|18690.3|18670.3|140
1684848900000|2023-05-23 13:35:00|18731.7|18711.7|18739.2|18719.2|18751.7|18731.7|18729.2|18709.2|156
1684849200000|2023-05-23 13:40:00|18741.7|18721.7|18734.2|18714.2|18766.7|18746.7|18734.2|18714.2|132
1684849500000|2023-05-23 13:45:00|18729.2|18709.2|18729.1|18709.1|18756.7|18736.7|18726.6|18706.6|208
1684849800000|2023-05-23 13:50:00|18731.6|18711.6|18723|18703|18731.6|18711.6|18704.1|18684.1|152
1684850100000|2023-05-23 13:55:00|18721.6|18701.6|18709.1|18689.1|18731.6|18711.6|18694.1|18674.1|435
1684850400000|2023-05-23 14:00:00|18708|18688|18837.8|18817.8|18850|18830|18704.1|18684.1|303
1684850700000|2023-05-23 14:05:00|18836.6|18816.6|18868.9|18848.9|18906.4|18886.4|18836.4|18816.4|253
1684851000000|2023-05-23 14:10:00|18866.4|18846.4|18807.7|18787.7|18866.4|18846.4|18807.7|18787.7|193
1684851300000|2023-05-23 14:15:00|18808.9|18788.9|18747.5|18727.5|18808.9|18788.9|18738.9|18718.9|223
1684851600000|2023-05-23 14:20:00|18748.9|18728.9|18787.5|18767.5|18787.5|18767.5|18748.9|18728.9|89
1684851900000|2023-05-23 14:25:00|18789.8|18769.8|18808.8|18788.8|18820.2|18800.2|18789.8|18769.8|117
1684852200000|2023-05-23 14:30:00|18811.3|18791.3|18811.3|18791.3|18816.3|18796.3|18806.3|18786.3|133
1684852500000|2023-05-23 14:35:00|18808.8|18788.8|18813.8|18793.8|18823.8|18803.8|18808.8|18788.8|108
1684852800000|2023-05-23 14:40:00|18814.9|18794.9|18810.2|18790.2|18818.8|18798.8|18806.3|18786.3|136
1684853100000|2023-05-23 14:45:00|18805.2|18785.2|18791.3|18771.3|18817.6|18792.4|18791.3|18771.3|190
1684853400000|2023-05-23 14:50:00|18788.8|18768.8|18666.5|18646.5|18788.8|18768.8|18664|18644|174
1684853700000|2023-05-23 14:55:00|18661.5|18641.5|18686.5|18666.5|18686.5|18666.5|18651.5|18631.5|139
1684854000000|2023-05-23 15:00:00|18688.8|18668.8|18695.3|18675.3|18701.5|18681.5|18688.8|18668.8|97
1684854300000|2023-05-23 15:05:00|18694|18674|18693.9|18673.9|18701.4|18681.4|18684|18664|111
1684854600000|2023-05-23 15:10:00|18691.4|18671.4|18647.8|18627.8|18694.4|18672.6|18647.8|18627.8|149
1684854900000|2023-05-23 15:15:00|18645.3|18625.3|18631.4|18611.4|18661.4|18641.4|18616.4|18596.4|146
1684855200000|2023-05-23 15:20:00|18628.9|18608.9|18651.4|18631.4|18656.4|18636.4|18627.8|18607.8|273
1684855500000|2023-05-23 15:25:00|18652.5|18632.5|18650|18630|18693.7|18673.7|18640|18620|275
1684855800000|2023-05-23 15:30:00|18656.4|18636.4|18601.4|18581.4|18661.4|18641.4|18600.2|18580.2|226
1684856100000|2023-05-23 15:35:00|18605|18585|18617.5|18597.5|18643.9|18623.9|18603.9|18583.9|160
1684856400000|2023-05-23 15:40:00|18620|18600|18651.1|18631.1|18653.9|18633.9|18616.4|18596.4|208
1684856700000|2023-05-23 15:45:00|18652.3|18632.3|18646.3|18626.3|18658.9|18638.9|18636.3|18616.3|89
1684857000000|2023-05-23 15:50:00|18648.8|18628.8|18626.3|18606.3|18653.8|18633.8|18626.3|18606.3|149
1684857300000|2023-05-23 15:55:00|18623.8|18603.8|18606.3|18586.3|18623.8|18603.8|18598.8|18578.8|131
1684857600000|2023-05-23 16:00:00|18607.7|18587.7|18624.9|18604.9|18625.2|18605.2|18597.7|18577.7|153
1684857900000|2023-05-23 16:05:00|18628.6|18608.6|18653.8|18633.8|18667.4|18647.4|18628.6|18608.6|121
1684858200000|2023-05-23 16:10:00|18654.9|18634.9|18642.4|18622.4|18657.6|18637.6|18634.2|18614.2|85
1684858500000|2023-05-23 16:15:00|18641.3|18621.3|18626.3|18606.3|18651.3|18631.3|18626.3|18606.3|92
1684858800000|2023-05-23 16:20:00|18625.1|18605.1|18629|18609|18643.8|18623.8|18605.1|18585.1|773
1684859100000|2023-05-23 16:25:00|18630.3|18610.3|18653.7|18633.7|18666.2|18646.2|18630.3|18610.3|303
1684859400000|2023-05-23 16:30:00|18652.4|18632.4|18656.2|18636.2|18663.7|18643.7|18649.9|18629.9|50
1684859700000|2023-05-23 16:35:00|18652.6|18632.6|18643.7|18623.7|18652.6|18632.6|18643.7|18623.7|50
1684860000000|2023-05-23 16:40:00|18641.2|18621.2|18651.2|18631.2|18651.2|18631.2|18640.1|18620.1|46
1684860300000|2023-05-23 16:45:00|18648.9|18628.9|18643.7|18623.7|18648.9|18628.9|18626.2|18606.2|111
1684860600000|2023-05-23 16:50:00|18646.4|18626.4|18658.7|18638.7|18658.7|18638.7|18646.4|18626.4|22
1684860900000|2023-05-23 16:55:00|18659.8|18639.8|18673.7|18653.7|18673.7|18653.7|18659.8|18639.8|31
1684861200000|2023-05-23 17:00:00|18670|18650|18668.7|18648.7|18677.5|18657.5|18663.7|18643.7|40
1684861500000|2023-05-23 17:05:00|18668.6|18648.6|18672.3|18652.3|18672.3|18652.3|18667.5|18647.5|16
1684861800000|2023-05-23 17:10:00|18671.1|18651.1|18657.5|18637.5|18676.1|18656.1|18656.1|18636.1|62
1684862100000|2023-05-23 17:15:00|18656.1|18636.1|18661.1|18641.1|18661.1|18641.1|18653.6|18633.6|25
1684862400000|2023-05-23 17:20:00|18662.3|18642.3|18667.5|18647.5|18668.6|18648.6|18661.1|18641.1|19
1684862700000|2023-05-23 17:25:00|18668.6|18648.6|18662.4|18642.4|18677.2|18657.2|18661.1|18641.1|126
1684916100000|2023-05-24 08:15:00|18708.8|18688.8|18706|18686|18747.2|18727.2|18679.9|18659.9|472
1684916400000|2023-05-24 08:20:00|18704.7|18684.7|18674.1|18654.1|18704.9|18684.9|18674.1|18654.1|39
1684916700000|2023-05-24 08:25:00|18675.2|18655.2|18648.5|18628.5|18675.2|18655.2|18642.4|18622.4|30
1684917000000|2023-05-24 08:30:00|18649.9|18629.9|18714.6|18694.6|18714.6|18694.6|18649.9|18629.9|49
1684917300000|2023-05-24 08:35:00|18716|18696|18743.5|18723.5|18743.5|18723.5|18716|18696|33
1684917600000|2023-05-24 08:40:00|18744.6|18724.6|18769.6|18749.6|18769.6|18749.6|18741|18721|38
1684917900000|2023-05-24 08:45:00|18773.5|18753.5|18801|18781|18816|18793.5|18773.5|18753.5|81
1684918200000|2023-05-24 08:50:00|18799.9|18779.9|18759.8|18739.8|18799.9|18779.9|18758.5|18734.9|14
1684918500000|2023-05-24 08:55:00|18758.5|18738.5|18740.9|18720.9|18762.1|18742.1|18737.3|18717.3|23
1684918800000|2023-05-24 09:00:00|18739.8|18719.8|18765.9|18745.9|18765.9|18745.9|18737.3|18717.3|24
1684919100000|2023-05-24 09:05:00|18767|18747|18748.4|18728.4|18767|18747|18748.4|18728.4|16
1684919400000|2023-05-24 09:10:00|18750.9|18730.9|18738.7|18718.7|18766.7|18746.7|18738.7|18718.7|31
1684919700000|2023-05-24 09:15:00|18735.9|18715.9|18723.7|18703.7|18735.9|18715.9|18723.7|18703.7|8
1684920000000|2023-05-24 09:20:00|18720.9|18700.9|18700.9|18680.9|18720.9|18700.9|18693.4|18673.4|28
1684920300000|2023-05-24 09:25:00|18698.4|18678.4|18685.9|18665.9|18705.9|18685.9|18685.9|18665.9|33
1684920600000|2023-05-24 09:30:00|18684.8|18664.8|18688.4|18668.4|18690.9|18670.9|18683.4|18663.4|16
1684920900000|2023-05-24 09:35:00|18688.3|18668.3|18665.8|18645.8|18688.3|18668.3|18664.5|18644.5|42
1684921200000|2023-05-24 09:40:00|18663.3|18643.3|18660.8|18640.8|18665.8|18645.8|18660.8|18640.8|18
1684921500000|2023-05-24 09:45:00|18658.6|18638.6|18615.8|18595.8|18658.6|18638.6|18615.8|18595.8|27
1684921800000|2023-05-24 09:50:00|18610.8|18590.8|18613.3|18593.3|18620.8|18600.8|18608.3|18588.3|34
1684922100000|2023-05-24 09:55:00|18614.4|18594.4|18600.8|18580.8|18615.8|18595.8|18600.8|18580.8|19
1684922400000|2023-05-24 10:00:00|18602.2|18582.2|18595.8|18575.8|18613.3|18593.3|18595.8|18575.8|34
1684922700000|2023-05-24 10:05:00|18591.9|18571.9|18583.5|18563.5|18595.8|18575.8|18579.9|18559.9|41
1684923000000|2023-05-24 10:10:00|18588|18568|18600.7|18580.7|18600.8|18580.8|18588|18568|7
1684923300000|2023-05-24 10:15:00|18598.5|18578.5|18601|18581|18623.2|18603.2|18595.7|18575.7|49
1684923600000|2023-05-24 10:20:00|18602.1|18582.1|18580.7|18560.7|18604.6|18584.6|18576|18556|45
1684923900000|2023-05-24 10:25:00|18582.1|18562.1|18564.9|18544.9|18582.1|18562.1|18563.5|18543.5|35
1684924200000|2023-05-24 10:30:00|18568.5|18548.5|18558.5|18538.5|18573.5|18553.5|18554.9|18534.9|35
1684924500000|2023-05-24 10:35:00|18560.7|18540.7|18576|18556|18576|18556|18560.7|18540.7|39
1684924800000|2023-05-24 10:40:00|18578.5|18558.5|18584.6|18564.6|18587.1|18567.1|18563.5|18543.5|20
1684925100000|2023-05-24 10:45:00|18589.8|18569.8|18595.9|18575.9|18604.8|18584.8|18588.5|18568.5|13
1684925400000|2023-05-24 10:50:00|18599.8|18579.8|18598.4|18578.4|18602.3|18582.3|18595.9|18575.9|8
1684925700000|2023-05-24 10:55:00|18595.9|18575.9|18588.4|18568.4|18598.4|18578.4|18588.4|18568.4|8
1684926000000|2023-05-24 11:00:00|18585.9|18565.9|18560.9|18540.9|18585.9|18565.9|18560.9|18540.9|24
1684926300000|2023-05-24 11:05:00|18563.4|18543.4|18595.9|18575.9|18597|18577|18563.4|18543.4|17
1684926600000|2023-05-24 11:10:00|18598.7|18578.7|18593.4|18573.4|18600.9|18580.9|18588.4|18568.4|19
1684926900000|2023-05-24 11:15:00|18606.7|18586.7|18633.4|18613.4|18633.4|18613.4|18606.7|18586.7|219
1684927200000|2023-05-24 11:20:00|18639.5|18619.5|18655.3|18635.3|18655.6|18635.6|18639.5|18619.5|101
1684927500000|2023-05-24 11:25:00|18654.2|18634.2|18718.3|18698.3|18724.4|18704.4|18654.2|18634.2|69
1684927800000|2023-05-24 11:30:00|18719.4|18699.4|18708|18688|18719.4|18699.4|18700.5|18680.5|15
1684928100000|2023-05-24 11:35:00|18713|18693|18750.5|18730.5|18750.5|18730.5|18713|18693|38
1684928400000|2023-05-24 11:40:00|18748|18728|18753|18733|18753|18733|18725.5|18705.5|21
1684928700000|2023-05-24 11:45:00|18750.5|18730.5|18750.5|18730.5|18758|18738|18750.5|18730.5|15
1684929000000|2023-05-24 11:50:00|18748.3|18728.3|18725.5|18705.5|18748.3|18728.3|18725.5|18705.5|67
1684929300000|2023-05-24 11:55:00|18721.9|18701.9|18677.2|18657.2|18725.5|18705.5|18675.8|18655.8|156
1684929600000|2023-05-24 12:00:00|18675.8|18655.8|18810.5|18790.5|18814.1|18794.1|18661.9|18641.9|255
1684929900000|2023-05-24 12:05:00|18809.4|18789.4|18713.2|18693.2|18809.4|18789.4|18713.2|18693.2|189
1684930200000|2023-05-24 12:10:00|18715.4|18695.4|18775.7|18755.7|18775.7|18755.7|18714.3|18694.3|96
1684930500000|2023-05-24 12:15:00|18777.1|18757.1|18785.7|18765.7|18802.9|18782.9|18768.2|18748.2|64
1684930800000|2023-05-24 12:20:00|18786.8|18766.8|18755.4|18735.4|18800.7|18780.7|18755.4|18735.4|102
1684931100000|2023-05-24 12:25:00|18754.3|18734.3|18737.9|18717.9|18754.3|18734.3|18727.9|18707.9|51
1684931400000|2023-05-24 12:30:00|18741.5|18721.5|18730.4|18710.4|18747.9|18727.9|18725.4|18705.4|71
1684931700000|2023-05-24 12:35:00|18727.6|18707.6|18655.4|18635.4|18727.6|18707.6|18645.7|18625.7|121
1684932000000|2023-05-24 12:40:00|18661.8|18641.8|18668.1|18648.1|18673.1|18653.1|18653.1|18633.1|117
1684932300000|2023-05-24 12:45:00|18663.1|18643.1|18715.6|18695.6|18718.1|18698.1|18650.9|18630.9|82
1684932600000|2023-05-24 12:50:00|18713.1|18693.1|18725|18705|18725|18705|18699.5|18679.5|306
1684932900000|2023-05-24 12:55:00|18726.4|18706.4|18722.8|18702.8|18735.3|18715.3|18722.8|18702.8|27
1684933200000|2023-05-24 13:00:00|18721.7|18701.7|18680.3|18660.3|18721.7|18701.7|18677.8|18657.8|64
1684933500000|2023-05-24 13:05:00|18678.1|18658.1|18702.8|18682.8|18703.9|18683.9|18671.7|18651.7|48
1684933800000|2023-05-24 13:10:00|18701.4|18681.4|18696.4|18676.4|18703.9|18683.9|18695.3|18675.3|24
1684934100000|2023-05-24 13:15:00|18700.3|18680.3|18705.6|18685.6|18722.8|18700.3|18700.3|18680|90
1684934400000|2023-05-24 13:20:00|18697.8|18677.8|18657.8|18637.8|18697.8|18677.8|18645.3|18625.3|74
1684934700000|2023-05-24 13:25:00|18658.9|18638.9|18665.2|18645.2|18715.2|18695.2|18658.9|18638.9|175
1684935000000|2023-05-24 13:30:00|18663|18643|18660.2|18640.2|18663|18643|18646.6|18626.6|101
1684935300000|2023-05-24 13:35:00|18657.7|18637.7|18685.2|18665.2|18685.2|18665.2|18634.1|18614.1|101
1684935600000|2023-05-24 13:40:00|18686.3|18666.3|18705.2|18685.2|18710.2|18690.2|18675.2|18655.2|203
1684935900000|2023-05-24 13:45:00|18708|18688|18710.2|18690.2|18715.2|18695.2|18695.2|18675.2|76
1684936200000|2023-05-24 13:50:00|18709.1|18689.1|18646.6|18626.6|18711.6|18691.6|18645.5|18625.5|89
1684936500000|2023-05-24 13:55:00|18644.1|18624.1|18626.6|18606.6|18644.1|18624.1|18615.2|18595.2|157
1684936800000|2023-05-24 14:00:00|18625.2|18605.2|18676.3|18656.3|18695.2|18675.2|18625.2|18605.2|79
1684937100000|2023-05-24 14:05:00|18677.6|18657.6|18710.1|18690.1|18710.1|18690.1|18640.1|18620.1|159
1684937400000|2023-05-24 14:10:00|18709|18689|18680.1|18660.1|18709|18689|18674|18654|83
1684937700000|2023-05-24 14:15:00|18681.5|18661.5|18675.1|18655.1|18698.7|18678.7|18675.1|18655.1|73
1684938000000|2023-05-24 14:20:00|18676.5|18656.5|18667.6|18647.6|18681.5|18661.5|18665.1|18645.1|108
1684938300000|2023-05-24 14:25:00|18670.1|18650.1|18672.9|18652.9|18672.9|18652.9|18625.7|18605.7|313
1684938600000|2023-05-24 14:30:00|18671.8|18651.8|18632.9|18612.9|18690.4|18670.4|18632.9|18612.9|134
1684938900000|2023-05-24 14:35:00|18631.8|18611.8|18617.9|18597.9|18631.8|18611.8|18610.4|18587.6|147
1684939200000|2023-05-24 14:40:00|18612.9|18592.9|18605.3|18585.3|18615.4|18595.4|18600.3|18580.3|71
1684939500000|2023-05-24 14:45:00|18604.2|18584.2|18635.3|18615.3|18635.3|18615.3|18598.1|18578.1|130
1684939800000|2023-05-24 14:50:00|18638.6|18618.6|18655.3|18635.3|18657.8|18637.8|18630.3|18610.3|185
1684940100000|2023-05-24 14:55:00|18650.3|18630.3|18652.8|18632.8|18652.8|18632.8|18616.7|18596.7|157
1684940400000|2023-05-24 15:00:00|18651.7|18631.7|18660.3|18640.3|18668.9|18648.9|18643.1|18623.1|129
1684940700000|2023-05-24 15:05:00|18661.7|18641.7|18646.7|18626.7|18662.8|18642.8|18630.3|18610.3|131
1684941000000|2023-05-24 15:10:00|18645.6|18625.6|18645.3|18625.3|18646.7|18626.7|18620.6|18600.6|151
1684941300000|2023-05-24 15:15:00|18642.8|18622.8|18635.2|18615.2|18647.8|18627.8|18625.6|18605.6|137
1684941600000|2023-05-24 15:20:00|18634.1|18614.1|18707.7|18687.7|18707.7|18687.7|18630.2|18610.2|200
1684941900000|2023-05-24 15:25:00|18708.8|18688.8|18676.6|18656.6|18710.2|18690.2|18676.6|18656.6|98
1684942200000|2023-05-24 15:30:00|18675.2|18655.2|18672.7|18652.7|18676.3|18656.3|18666.3|18646.3|81
1684942500000|2023-05-24 15:35:00|18670.2|18650.2|18640.5|18620.5|18672.7|18652.7|18640.2|18620.2|298
1684942800000|2023-05-24 15:40:00|18641.6|18621.6|18675.5|18655.5|18675.5|18655.5|18641.6|18621.6|317
1684943100000|2023-05-24 15:45:00|18670.5|18650.5|18670.5|18650.5|18674.1|18654.1|18660.5|18640.5|120
1684943400000|2023-05-24 15:50:00|18671.6|18651.6|18680.5|18660.5|18689.4|18669.4|18671.6|18651.6|97
1684943700000|2023-05-24 15:55:00|18683|18663|18670.4|18650.4|18696.6|18676.6|18661.8|18641.8|102
1684944000000|2023-05-24 16:00:00|18669.3|18649.3|18687.9|18667.9|18695.4|18675.4|18666.8|18646.8|134
1684944300000|2023-05-24 16:05:00|18689|18669|18722.9|18702.9|18725.4|18705.4|18685.4|18665.4|145
1684944600000|2023-05-24 16:10:00|18721.5|18701.5|18732.6|18712.6|18732.6|18712.6|18710.4|18690.4|145
1684944900000|2023-05-24 16:15:00|18736.5|18716.5|18701.8|18681.8|18747.9|18727.9|18701.8|18681.8|246
1684945200000|2023-05-24 16:20:00|18702.9|18682.9|18687.6|18667.6|18709|18689|18672.9|18652.9|1260
1684945500000|2023-05-24 16:25:00|18689|18669|18662.6|18642.6|18689|18669|18662.6|18642.6|163
1684945800000|2023-05-24 16:30:00|18660.1|18640.1|18652.6|18632.6|18660.1|18640.1|18652.6|18632.6|54
1684946100000|2023-05-24 16:35:00|18650.1|18630.1|18668.6|18648.6|18668.6|18648.6|18650.1|18630.1|80
1684946400000|2023-05-24 16:40:00|18667.5|18647.5|18661.4|18641.4|18671.1|18651.1|18661.4|18641.4|248
1684946700000|2023-05-24 16:45:00|18660|18640|18660|18640|18667.5|18647.5|18655|18635|164
1684947000000|2023-05-24 16:50:00|18658.9|18638.9|18660|18640|18660|18640|18653.9|18633.9|41
1684947300000|2023-05-24 16:55:00|18661.1|18641.1|18656.1|18636.1|18665|18645|18655|18635|31
1684947600000|2023-05-24 17:00:00|18657.2|18637.2|18655|18635|18660|18640|18655|18635|19
1684947900000|2023-05-24 17:05:00|18653.9|18633.9|18651.4|18631.4|18653.9|18633.9|18649.2|18629.2|26
1684948200000|2023-05-24 17:10:00|18648.9|18628.9|18625.3|18605.3|18650|18630|18624.2|18604.2|300
1684948500000|2023-05-24 17:15:00|18626.7|18606.7|18636.6|18616.6|18637.8|18617.8|18626.7|18606.7|57
1684948800000|2023-05-24 17:20:00|18635.2|18615.2|18640.2|18620.2|18642.7|18622.7|18634.1|18614.1|33
1684949100000|2023-05-24 17:25:00|18637.7|18617.7|18655.2|18635.2|18655.2|18635.2|18634.1|18614.1|129
1685002500000|2023-05-25 08:15:00|18713|18693|18643|18623|18715.5|18695.5|18628|18608|189
1685002800000|2023-05-25 08:20:00|18640.1|18620.1|18603|18583|18640.1|18620.1|18594.4|18574.4|46
1685003100000|2023-05-25 08:25:00|18606.9|18586.9|18588|18568|18609.4|18589.4|18588|18568|74
1685003400000|2023-05-25 08:30:00|18590.8|18570.8|18570.5|18550.5|18593|18573|18568|18548|41
1685003700000|2023-05-25 08:35:00|18569|18549|18645.5|18625.5|18645.5|18625.5|18568|18548|50
1685004000000|2023-05-25 08:40:00|18640.5|18620.5|18615.4|18595.4|18640.5|18620.5|18602.9|18582.9|56
1685004300000|2023-05-25 08:45:00|18612.2|18592.2|18628.6|18608.6|18628.6|18608.6|18602.9|18582.9|31
1685004600000|2023-05-25 08:50:00|18631.9|18611.9|18592.9|18572.9|18631.9|18611.9|18592.9|18572.9|24
1685004900000|2023-05-25 08:55:00|18594.3|18574.3|18582.9|18562.9|18595.8|18575.8|18581.8|18561.8|33
1685005200000|2023-05-25 09:00:00|18581.8|18561.8|18572.9|18552.9|18581.8|18561.8|18572.9|18552.9|18
1685005500000|2023-05-25 09:05:00|18551.8|18531.8|18522.9|18502.9|18551.8|18531.8|18519|18499|85
1685005800000|2023-05-25 09:10:00|18521.8|18501.8|18527.9|18507.9|18527.9|18507.9|18515.4|18495.4|20
1685006100000|2023-05-25 09:15:00|18529.3|18509.3|18545.4|18525.4|18545.4|18525.4|18522.9|18502.9|31
1685006400000|2023-05-25 09:20:00|18542.9|18522.9|18505.3|18485.3|18542.9|18522.9|18503.9|18483.9|79
1685006700000|2023-05-25 09:25:00|18506.8|18486.8|18518.9|18498.9|18518.9|18498.9|18506.8|18486.8|12
1685007000000|2023-05-25 09:30:00|18521.4|18501.4|18512.8|18492.8|18521.4|18501.4|18512.8|18492.8|11
1685007300000|2023-05-25 09:35:00|18514.2|18494.2|18531.7|18511.7|18532.8|18512.8|18510.3|18490.3|44
1685007600000|2023-05-25 09:40:00|18522.8|18502.8|18512.8|18492.8|18522.8|18502.8|18512.8|18492.8|16
1685007900000|2023-05-25 09:45:00|18511.7|18491.7|18496.7|18476.7|18512.8|18492.8|18493.1|18473.1|75
1685008200000|2023-05-25 09:50:00|18495.6|18475.6|18527.8|18507.8|18527.8|18507.8|18489.2|18469.2|115
1685008500000|2023-05-25 09:55:00|18529.9|18509.9|18540.3|18520.3|18547.8|18527.8|18529.9|18509.9|30
1685008800000|2023-05-25 10:00:00|18539.2|18519.2|18502.7|18482.7|18539.2|18519.2|18495.2|18475.2|24
1685009100000|2023-05-25 10:05:00|18505.2|18485.2|18492.7|18472.7|18505.2|18485.2|18492.7|18472.7|29
1685009400000|2023-05-25 10:10:00|18487.7|18467.7|18517.7|18497.7|18517.7|18497.7|18487.7|18467.7|42
1685009700000|2023-05-25 10:15:00|18519.9|18499.9|18507|18487|18522.7|18502.7|18495.6|18475.6|245
1685010000000|2023-05-25 10:20:00|18505.6|18485.6|18529.5|18509.5|18530.6|18510.6|18505.6|18485.6|30
1685010300000|2023-05-25 10:25:00|18530.6|18510.6|18536.6|18516.6|18536.6|18516.6|18518|18498|37
1685010600000|2023-05-25 10:30:00|18533|18513|18520.5|18500.5|18533|18513|18515.5|18495.5|18
1685010900000|2023-05-25 10:35:00|18518|18498|18525.5|18505.5|18529.5|18509.5|18518|18498|18
1685011200000|2023-05-25 10:40:00|18523|18503|18517.6|18497.6|18525.5|18505.5|18517.6|18497.6|120
1685011500000|2023-05-25 10:45:00|18515.1|18495.1|18506.6|18486.6|18515.1|18495.1|18506.6|18486.6|3
1685011800000|2023-05-25 10:50:00|18505.5|18485.5|18507.6|18487.6|18507.6|18487.6|18491.6|18471.6|46
1685012100000|2023-05-25 10:55:00|18512.6|18492.6|18518.7|18498.7|18518.7|18498.7|18512.6|18492.6|23
1685012400000|2023-05-25 11:00:00|18519.7|18499.7|18506.5|18486.5|18521.2|18501.2|18506.5|18486.5|62
1685012700000|2023-05-25 11:05:00|18505.1|18485.1|18502.6|18482.6|18506.2|18486.2|18502.6|18482.6|29
1685013000000|2023-05-25 11:10:00|18505.1|18485.1|18502.6|18482.6|18505.1|18485.1|18502.6|18482.6|11
1685013300000|2023-05-25 11:15:00|18506.1|18486.1|18487.6|18467.6|18509|18489|18487.6|18467.6|83
1685013600000|2023-05-25 11:20:00|18476.5|18456.5|18422.5|18402.5|18476.5|18456.5|18422.5|18402.5|158
1685013900000|2023-05-25 11:25:00|18420|18400|18481.5|18461.5|18481.5|18461.5|18420|18400|130
1685014200000|2023-05-25 11:30:00|18477.5|18457.5|18464|18444|18477.5|18457.5|18462.5|18442.5|100
1685014500000|2023-05-25 11:35:00|18462.5|18442.5|18480|18460|18480|18460|18462.5|18442.5|13
1685014800000|2023-05-25 11:40:00|18477.5|18457.5|18491.4|18471.4|18491.4|18471.4|18472.5|18452.5|18
1685015100000|2023-05-25 11:45:00|18490|18470|18492.5|18472.5|18496.4|18476.4|18490|18470|17
1685015400000|2023-05-25 11:50:00|18493.9|18473.9|18491|18471|18496|18476|18488.5|18468.5|39
1685015700000|2023-05-25 11:55:00|18492.5|18472.5|18487.5|18467.5|18492.5|18472.5|18487.5|18467.5|45
1685016000000|2023-05-25 12:00:00|18486.4|18466.4|18409.9|18389.9|18487.5|18467.5|18409.9|18389.9|245
1685016300000|2023-05-25 12:05:00|18412.4|18392.4|18399.9|18379.9|18424.9|18404.9|18397.4|18377.4|186
1685016600000|2023-05-25 12:10:00|18397.4|18377.4|18422.8|18402.8|18423.9|18403.9|18389.9|18369.9|178
1685016900000|2023-05-25 12:15:00|18421.4|18401.4|18399.9|18379.9|18428.9|18408.9|18397.4|18377.4|36
1685017200000|2023-05-25 12:20:00|18398.8|18378.8|18394.9|18374.9|18402.4|18382.4|18391.3|18371.3|103
1685017500000|2023-05-25 12:25:00|18397.4|18377.4|18347.4|18327.4|18397.4|18377.4|18347.4|18327.4|188
1685017800000|2023-05-25 12:30:00|18346.3|18326.3|18331.3|18311.3|18351.3|18331.3|18316.3|18296.3|457
1685018100000|2023-05-25 12:35:00|18329.9|18309.9|18383.8|18363.8|18386.3|18366.3|18317.7|18297.7|209
1685018400000|2023-05-25 12:40:00|18384.9|18364.9|18387.3|18367.3|18389.9|18369.9|18373.8|18353.8|63
1685018700000|2023-05-25 12:45:00|18388.8|18368.8|18382.3|18362.3|18389.8|18369.8|18365.2|18345.2|87
1685019000000|2023-05-25 12:50:00|18381.3|18361.3|18375.2|18355.2|18387.7|18363.8|18366.3|18346.3|41
1685019300000|2023-05-25 12:55:00|18376.6|18356.6|18377.7|18357.7|18388.7|18368.7|18374.1|18354.1|79
1685019600000|2023-05-25 13:00:00|18378.7|18358.7|18361.6|18341.6|18385.2|18365.2|18316.6|18296.6|386
1685019900000|2023-05-25 13:05:00|18366.6|18346.6|18528|18508|18530.5|18510.5|18366.6|18346.6|1523
1685020200000|2023-05-25 13:10:00|18523|18503|18456.9|18436.9|18524.5|18504.5|18456.9|18436.9|110
1685020500000|2023-05-25 13:15:00|18455.5|18435.5|18422.3|18402.3|18458|18438|18422.3|18402.3|531
1685020800000|2023-05-25 13:20:00|18420.9|18400.9|18454.1|18434.1|18458|18438|18418.4|18398.4|111
1685021100000|2023-05-25 13:25:00|18455.5|18435.5|18406.9|18386.9|18455.5|18435.5|18406.9|18386.9|459
1685021400000|2023-05-25 13:30:00|18405.8|18385.8|18418|18398|18424.4|18404.4|18400.5|18380.5|270
1685021700000|2023-05-25 13:35:00|18419.4|18399.4|18505.5|18485.5|18506.5|18486.5|18418.3|18398.3|225
1685022000000|2023-05-25 13:40:00|18504.4|18484.4|18475.4|18455.4|18506.5|18486.5|18465.4|18445.4|146
1685022300000|2023-05-25 13:45:00|18472.9|18452.9|18482.9|18462.9|18512.9|18492.9|18472.9|18452.9|168
1685022600000|2023-05-25 13:50:00|18485.4|18465.4|18472.9|18452.9|18487.9|18467.9|18467.9|18447.9|193
1685022900000|2023-05-25 13:55:00|18477.9|18457.9|18436.8|18416.8|18481.5|18461.5|18434.3|18414.3|77
1685023200000|2023-05-25 14:00:00|18434|18414|18494|18474|18494|18474|18427.9|18407.9|419
1685023500000|2023-05-25 14:05:00|18492.5|18472.5|18470|18450|18510|18490|18467.9|18447.9|243
1685023800000|2023-05-25 14:10:00|18468.6|18448.6|18475|18455|18482.5|18462.5|18450|18430|105
1685024100000|2023-05-25 14:15:00|18476.1|18456.1|18417.5|18397.5|18476.1|18456.1|18417.5|18397.5|89
1685024400000|2023-05-25 14:20:00|18418.5|18398.5|18441|18421|18441|18421|18416.4|18396.4|83
1685024700000|2023-05-25 14:25:00|18440|18420|18458.9|18438.9|18458.9|18438.9|18437.8|18417.8|109
1685025000000|2023-05-25 14:30:00|18460|18440|18440.3|18420.3|18466.4|18446.4|18430.3|18410.3|322
1685025300000|2023-05-25 14:35:00|18437.8|18417.8|18430.3|18410.3|18453.2|18433.2|18415.7|18395.7|223
1685025600000|2023-05-25 14:40:00|18431.4|18411.4|18448.2|18428.2|18455.7|18435.7|18428.9|18408.9|245
1685025900000|2023-05-25 14:45:00|18446|18426|18447.1|18427.1|18459.2|18439.2|18442.1|18422.1|147
1685026200000|2023-05-25 14:50:00|18448.2|18428.2|18471.7|18451.7|18484.2|18464.2|18448.2|18428.2|182
1685026500000|2023-05-25 14:55:00|18473.1|18453.1|18470.6|18450.6|18474.2|18454.2|18452.1|18432.1|96
1685026800000|2023-05-25 15:00:00|18469.6|18449.6|18464.2|18444.2|18469.6|18449.6|18453.1|18433.1|89
1685027100000|2023-05-25 15:05:00|18468.1|18448.1|18473.1|18453.1|18500.2|18480.2|18467.1|18447.1|481
1685027400000|2023-05-25 15:10:00|18474.2|18454.2|18396.7|18376.7|18474.2|18454.2|18396.7|18376.7|492
1685027700000|2023-05-25 15:15:00|18394.2|18374.2|18354.5|18334.5|18405.6|18385.6|18354.5|18334.5|257
1685028000000|2023-05-25 15:20:00|18353.1|18333.1|18304.1|18284.1|18354.5|18334.5|18304.1|18284.1|269
1685028300000|2023-05-25 15:25:00|18307|18287|18315.6|18295.6|18327|18307|18299.1|18279.1|294
1685028600000|2023-05-25 15:30:00|18313.1|18293.1|18302|18282|18313.1|18293.1|18299.1|18279.1|158
1685028900000|2023-05-25 15:35:00|18300.6|18280.6|18283|18263|18303.1|18283.1|18269.1|18249.1|301
1685029200000|2023-05-25 15:40:00|18282|18262|18273|18253|18293|18273|18269.5|18249.5|165
1685029500000|2023-05-25 15:45:00|18275.2|18255.2|18288|18268|18289.1|18269.1|18275.2|18255.2|183
1685029800000|2023-05-25 15:50:00|18285.5|18265.5|18255.9|18235.9|18285.5|18265.5|18250.9|18230.9|194
1685030100000|2023-05-25 15:55:00|18256.9|18236.9|18214.4|18194.4|18256.9|18236.9|18214.4|18194.4|293
1685030400000|2023-05-25 16:00:00|18213|18193|18214.4|18194.4|18233|18213|18209.4|18189.4|293
1685030700000|2023-05-25 16:05:00|18215.5|18195.5|18240.9|18220.9|18245.5|18225.5|18215.5|18195.5|206
1685031000000|2023-05-25 16:10:00|18241.9|18221.9|18203|18183|18241.9|18221.9|18199.4|18179.4|267
1685031300000|2023-05-25 16:15:00|18200.8|18180.8|18123|18103|18200.8|18180.8|18121.9|18101.9|525
1685031600000|2023-05-25 16:20:00|18124.4|18104.4|18147.9|18127.9|18172.9|18152.9|18123|18103|992
1685031900000|2023-05-25 16:25:00|18146.5|18126.5|18104.4|18084.4|18146.5|18126.5|18099.4|18079.4|632
1685032200000|2023-05-25 16:30:00|18102.9|18082.9|18069.4|18049.4|18110.4|18090.4|18069.4|18049.4|325
1685032500000|2023-05-25 16:35:00|18067.9|18047.9|18144|18124|18146.8|18126.8|18067.9|18047.9|212
1685032800000|2023-05-25 16:40:00|18142.9|18122.9|18151.8|18131.8|18162.9|18142.9|18142.9|18122.9|78
1685033100000|2023-05-25 16:45:00|18147.9|18127.9|18126.8|18106.8|18147.9|18127.9|18126.8|18106.8|50
1685033400000|2023-05-25 16:50:00|18125.4|18105.4|18113.9|18093.9|18125.4|18105.4|18105.4|18085.4|76
1685033700000|2023-05-25 16:55:00|18112.9|18092.9|18100.4|18080.4|18116.4|18096.4|18092.9|18072.9|106
1685034000000|2023-05-25 17:00:00|18102.5|18082.5|18108.9|18088.9|18117.9|18097.9|18100.4|18080.4|191
1685034300000|2023-05-25 17:05:00|18107.5|18087.5|18101.4|18081.4|18112.5|18092.5|18101.4|18081.4|103
1685034600000|2023-05-25 17:10:00|18096.8|18076.8|18091|18071|18099.9|18079.6|18054.9|18034.9|507
1685034900000|2023-05-25 17:15:00|18098.5|18058.5|18103.5|18083.5|18107|18087|18074.9|18054.9|185
1685035200000|2023-05-25 17:20:00|18102.4|18082.4|18079.9|18059.9|18102.4|18082.4|18067.4|18047.4|258
1685035500000|2023-05-25 17:25:00|18081|18061|18077.4|18057.4|18091.4|18071.4|18072.4|18052.4|256
1685088900000|2023-05-26 08:15:00|18137.8|18117.8|18225.3|18205.3|18225.3|18205.3|18120.3|18100.3|143
1685089200000|2023-05-26 08:20:00|18224.3|18204.3|18208.2|18188.2|18224.3|18204.3|18187.8|18167.8|73
1685089500000|2023-05-26 08:25:00|18203.2|18183.2|18182.8|18162.8|18203.2|18183.2|18170.3|18150.3|30
1685089800000|2023-05-26 08:30:00|18180.7|18160.7|18175.2|18155.2|18181.3|18161.3|18172.8|18152.8|17
1685090100000|2023-05-26 08:35:00|18176.3|18156.3|18191.3|18171.3|18191.3|18171.3|18172.7|18152.7|23
1685090400000|2023-05-26 08:40:00|18190.2|18170.2|18202.7|18182.7|18210.2|18190.2|18182.7|18162.7|27
1685090700000|2023-05-26 08:45:00|18201.7|18181.7|18217.7|18197.7|18217.7|18197.7|18201.3|18181.3|13
1685091000000|2023-05-26 08:50:00|18215.6|18195.6|18225.2|18205.2|18225.2|18205.2|18195.2|18175.2|35
1685091300000|2023-05-26 08:55:00|18224.2|18204.2|18220.2|18200.2|18226.2|18206.2|18220.2|18200.2|42
1685091600000|2023-05-26 09:00:00|18217.3|18197.3|18196.2|18176.2|18217.3|18197.3|18196.2|18176.2|10
1685091900000|2023-05-26 09:05:00|18198.7|18178.7|18202.7|18182.7|18202.7|18182.7|18195.2|18175.2|10
1685092200000|2023-05-26 09:10:00|18207.7|18187.7|18225.2|18205.2|18225.2|18205.2|18207.7|18187.7|9
1685092500000|2023-05-26 09:15:00|18222.2|18202.2|18175.1|18155.1|18222.2|18202.2|18175.1|18155.1|55
1685092800000|2023-05-26 09:20:00|18174.1|18154.1|18130.1|18110.1|18174.1|18154.1|18130.1|18110.1|133
1685093100000|2023-05-26 09:25:00|18124.1|18104.1|18120.1|18100.1|18125.1|18105.1|18117.6|18097.6|37
1685093400000|2023-05-26 09:30:00|18115.1|18095.1|18116.6|18096.6|18125.1|18105.1|18115.1|18095.1|27
1685093700000|2023-05-26 09:35:00|18114.1|18094.1|18105.1|18085.1|18114.1|18094.1|18104.1|18084.1|22
1685094000000|2023-05-26 09:40:00|18104.1|18084.1|18100.1|18080.1|18105.1|18085.1|18100.1|18080.1|19
1685094300000|2023-05-26 09:45:00|18099.1|18079.1|18101.5|18081.5|18105.1|18085.1|18097.6|18077.6|29
1685094600000|2023-05-26 09:50:00|18100.1|18080.1|18074.5|18054.5|18101.1|18081.1|18074.5|18054.5|88
1685094900000|2023-05-26 09:55:00|18075.5|18055.5|18064|18044|18078|18058|18064|18044|36
1685095200000|2023-05-26 10:00:00|18059.9|18039.9|18100|18080|18100|18080|18057|18037|161
1685095500000|2023-05-26 10:05:00|18096.5|18076.5|18091.1|18071.1|18101.1|18081.1|18085|18065|30
1685095800000|2023-05-26 10:10:00|18095|18075|18124.6|18104.6|18127.1|18107.1|18095|18075|161
1685096100000|2023-05-26 10:15:00|18123.5|18103.5|18127.1|18107.1|18132.1|18112.1|18114.6|18094.6|6
1685096400000|2023-05-26 10:20:00|18130.6|18110.6|18142|18122|18142|18122|18122.1|18102.1|26
1685096700000|2023-05-26 10:25:00|18144.5|18124.5|18152|18132|18163.1|18143.1|18144.5|18124.5|37
1685097000000|2023-05-26 10:30:00|18153.1|18133.1|18154.5|18134.5|18169.5|18149.5|18153.1|18133.1|23
1685097300000|2023-05-26 10:35:00|18152|18132|18169.5|18149.5|18172|18152|18152|18132|29
1685097600000|2023-05-26 10:40:00|18168|18148|18154.5|18134.5|18168|18148|18147|18127|10
1685097900000|2023-05-26 10:45:00|18151.5|18131.5|18134.5|18114.5|18151.5|18131.5|18134.5|18114.5|9
1685098200000|2023-05-26 10:50:00|18137|18117|18142|18122|18157|18137|18134.5|18114.5|31
1685098500000|2023-05-26 10:55:00|18139.5|18119.5|18144.5|18124.5|18144.5|18124.5|18124.5|18104.5|40
1685098800000|2023-05-26 11:00:00|18142|18122|18106.9|18086.9|18142|18122|18106.9|18086.9|11
1685099100000|2023-05-26 11:05:00|18103.4|18083.4|18096.9|18076.9|18103.4|18083.4|18085.9|18065.9|26
1685099400000|2023-05-26 11:10:00|18098|18078|18069.4|18049.4|18099.4|18079.4|18069.4|18049.4|37
1685099700000|2023-05-26 11:15:00|18068.4|18048.4|18072.9|18052.9|18072.9|18052.9|18066.9|18046.9|31
1685100000000|2023-05-26 11:20:00|18074.4|18054.4|18071.9|18051.9|18086.9|18066.9|18068.4|18048.4|21
1685100300000|2023-05-26 11:25:00|18072.9|18052.9|18077.9|18057.9|18079.4|18059.4|18072.9|18052.9|7
1685100600000|2023-05-26 11:30:00|18076.9|18056.9|18071.9|18051.9|18076.9|18056.9|18061.9|18041.9|33
1685100900000|2023-05-26 11:35:00|18069.4|18049.4|18061.9|18041.9|18079.4|18059.4|18061.9|18041.9|77
1685101200000|2023-05-26 11:40:00|18066.9|18046.9|18069.4|18049.4|18078.3|18058.3|18052.3|18032.3|139
1685101500000|2023-05-26 11:45:00|18069.3|18049.3|18061.8|18041.8|18076.8|18056.8|18060.8|18040.8|36
1685101800000|2023-05-26 11:50:00|18060.8|18040.8|18058.3|18038.3|18061.8|18041.8|18052.9|18032.9|29
1685102100000|2023-05-26 11:55:00|18054.3|18034.3|18048.3|18028.3|18060.8|18040.8|18045.8|18025.8|77
1685102400000|2023-05-26 12:00:00|18049.3|18029.3|18153.9|18133.9|18158.9|18138.9|18042.3|18022.3|288
1685102700000|2023-05-26 12:05:00|18160.3|18140.3|18141.8|18121.8|18161.4|18141.4|18127.4|18102.8|210
1685103000000|2023-05-26 12:10:00|18139.3|18119.3|18094.3|18074.3|18139.3|18119.3|18091.8|18071.8|95
1685103300000|2023-05-26 12:15:00|18095.3|18075.3|18168.8|18148.8|18171.3|18151.3|18092.8|18072.8|203
1685103600000|2023-05-26 12:20:00|18169.8|18149.8|18117.3|18097.3|18174.8|18154.8|18117.3|18097.3|89
1685103900000|2023-05-26 12:25:00|18118.8|18098.8|18163.3|18143.3|18198|18178|18116.3|18096.3|543
1685104200000|2023-05-26 12:30:00|18160.8|18140.8|18197.3|18177.3|18210.4|18190.4|18134.4|18114.4|426
1685104500000|2023-05-26 12:35:00|18199.8|18179.8|18236.8|18216.8|18260.4|18240.4|18199.8|18179.8|259
1685104800000|2023-05-26 12:40:00|18237.9|18217.9|18246.3|18226.3|18269.3|18249.3|18218.3|18198.3|208
1685105100000|2023-05-26 12:45:00|18244.8|18224.8|18264.3|18244.3|18268.3|18248.3|18244.8|18224.8|139
1685105400000|2023-05-26 12:50:00|18263.3|18243.3|18320.3|18300.3|18345.3|18325.3|18256.8|18236.8|540
1685105700000|2023-05-26 12:55:00|18321.4|18301.4|18288.3|18268.3|18325.3|18305.3|18268.3|18248.3|82
1685106000000|2023-05-26 13:00:00|18289.3|18269.3|18287.2|18267.2|18299.3|18279.3|18260.8|18240.8|127
1685106300000|2023-05-26 13:05:00|18285.8|18265.8|18278.2|18258.2|18288.3|18268.3|18237.2|18217.2|143
1685106600000|2023-05-26 13:10:00|18279.3|18259.3|18270.7|18250.7|18302.8|18282.8|18270.7|18250.7|85
1685106900000|2023-05-26 13:15:00|18271.8|18251.8|18221.2|18201.2|18275.7|18255.7|18201.6|18181.6|144
1685107200000|2023-05-26 13:20:00|18222.2|18202.2|18208.7|18188.7|18267.2|18247.2|18208.7|18188.7|162
1685107500000|2023-05-26 13:25:00|18201.2|18181.2|18163.6|18143.6|18216.2|18196.2|18160.1|18140.1|192
1685107800000|2023-05-26 13:30:00|18165.7|18145.7|18140.1|18120.1|18178.6|18158.6|18136.1|18116.1|225
1685108100000|2023-05-26 13:35:00|18138.6|18118.6|18223.6|18203.6|18228.6|18208.6|18138.6|18118.6|91
1685108400000|2023-05-26 13:40:00|18222.6|18202.6|18173.6|18153.6|18237.1|18217.1|18173.6|18153.6|150
1685108700000|2023-05-26 13:45:00|18172.1|18152.1|18142.1|18122.1|18172.1|18152.1|18141.1|18121.1|146
1685109000000|2023-05-26 13:50:00|18140.6|18120.6|18126.1|18106.1|18150.1|18130.1|18105.1|18085.1|209
1685109300000|2023-05-26 13:55:00|18130.1|18110.1|18121.5|18101.5|18145.5|18125.5|18106.5|18086.5|220
1685109600000|2023-05-26 14:00:00|18120.5|18100.5|18123|18103|18127.5|18107.5|18095|18075|169
1685109900000|2023-05-26 14:05:00|18125|18105|18126|18106|18130|18110|18106.5|18086.5|197
1685110200000|2023-05-26 14:10:00|18127.5|18107.5|18170|18150|18171.5|18151.5|18127.5|18107.5|114
1685110500000|2023-05-26 14:15:00|18172.5|18152.5|18138|18118|18172.5|18152.5|18130.5|18110.5|291
1685110800000|2023-05-26 14:20:00|18136.9|18116.9|18112.9|18092.9|18136.9|18116.9|18112.9|18092.9|118
1685111100000|2023-05-26 14:25:00|18111.9|18091.9|18063.4|18043.4|18115.4|18095.4|18060.4|18040.4|246
1685111400000|2023-05-26 14:30:00|18061.9|18041.9|18061.9|18041.9|18070.9|18050.9|18025.9|18005.9|347
1685111700000|2023-05-26 14:35:00|18062.9|18042.9|18089.4|18069.4|18101.9|18081.9|18062.9|18042.9|126
1685112000000|2023-05-26 14:40:00|18088.4|18068.4|18081.9|18061.9|18091.9|18071.9|18079.4|18059.4|127
1685112300000|2023-05-26 14:45:00|18080.8|18060.8|18079.4|18059.4|18117.9|18097.9|18078.3|18058.3|161
1685112600000|2023-05-26 14:50:00|18083.3|18063.3|18091.8|18071.8|18105.8|18085.8|18079.8|18059.8|164
1685112900000|2023-05-26 14:55:00|18090.8|18070.8|18047.9|18027.9|18090.8|18070.8|18047.9|18027.9|197
1685113200000|2023-05-26 15:00:00|18050.4|18030.4|18094.9|18074.9|18094.9|18074.9|18050.4|18030.4|858
1685113500000|2023-05-26 15:05:00|18097.4|18077.4|18074.9|18054.9|18133.4|18113.4|18074.9|18054.9|393
1685113800000|2023-05-26 15:10:00|18072.4|18052.4|18055.3|18035.3|18093.4|18073.4|18055.3|18035.3|129
1685114100000|2023-05-26 15:15:00|18056.3|18036.3|18038.8|18018.8|18062.8|18042.8|18038.8|18018.8|220
1685114400000|2023-05-26 15:20:00|18036.3|18016.3|18029.3|18009.3|18056.8|18036.8|18026.8|18006.8|194
1685114700000|2023-05-26 15:25:00|18030.3|18010.3|18036.8|18016.8|18046.8|18026.8|18030.3|18010.3|145
1685115000000|2023-05-26 15:30:00|18035.7|18015.7|17999.7|17979.7|18047.8|18027.8|17999.1|17979.1|340
1685115300000|2023-05-26 15:35:00|18000.7|17980.7|18004.7|17984.7|18005.7|17985.7|17977.2|17957.2|259
1685115600000|2023-05-26 15:40:00|18003.7|17983.7|17992.2|17972.2|18012.2|17992.2|17992.2|17972.2|120
1685115900000|2023-05-26 15:45:00|17991.2|17971.2|17982.2|17962.2|17991.2|17971.2|17980.7|17960.7|114
1685116200000|2023-05-26 15:50:00|17984.7|17964.7|17982.2|17962.2|17994.7|17974.7|17979.7|17959.7|135
1685116500000|2023-05-26 15:55:00|17983.2|17963.2|17922.2|17902.2|17985.7|17965.7|17922.2|17902.2|344
1685116800000|2023-05-26 16:00:00|17923.6|17903.6|17939.6|17919.6|17949.6|17929.6|17921.1|17901.1|207
1685117100000|2023-05-26 16:05:00|17942.1|17922.1|17968.1|17948.1|17974.2|17954.2|17942.1|17922.1|140
1685117400000|2023-05-26 16:10:00|17965.6|17945.6|17982.1|17962.1|17986.1|17966.1|17965.2|17945.2|135
1685117700000|2023-05-26 16:15:00|17984.6|17964.6|17978.1|17958.1|17985.6|17965.6|17976.1|17956.1|177
1685118000000|2023-05-26 16:20:00|17979.1|17959.1|18049.6|18029.6|18054.6|18034.6|17979.1|17959.1|661
1685118300000|2023-05-26 16:25:00|18048.6|18028.6|18086.2|18066.2|18086.2|18066.2|18035.6|18015.6|403
1685118600000|2023-05-26 16:30:00|18090.6|18070.6|18064.1|18044.1|18094.1|18074.1|18059.1|18039.1|103
1685118900000|2023-05-26 16:35:00|18062.6|18042.6|18039.1|18019.1|18062.6|18042.6|18034.1|18014.1|98
1685119200000|2023-05-26 16:40:00|18041.6|18021.6|18034.1|18014.1|18041.6|18021.6|18032.6|18012.6|30
1685119500000|2023-05-26 16:45:00|18032.6|18012.6|18031.6|18011.6|18033.6|18013.6|18027|18007|74
1685119800000|2023-05-26 16:50:00|18034.1|18014.1|18034.1|18014.1|18049.1|18029.1|18034.1|18014.1|106
1685120100000|2023-05-26 16:55:00|18033|18013|18029|18009|18034.5|18014.5|18006.6|17986.6|152
1685120400000|2023-05-26 17:00:00|18033|18013|18055.5|18035.5|18055.5|18035.5|18032.6|18012.6|73
1685120700000|2023-05-26 17:05:00|18054|18034|18037|18017|18056.5|18036.5|18037|18017|54
1685121000000|2023-05-26 17:10:00|18038|18018|18003|17983|18038|18018|18003|17983|87
1685121300000|2023-05-26 17:15:00|18004|17984|18000.5|17980.5|18006.5|17986.5|17998|17978|123
1685121600000|2023-05-26 17:20:00|17999.5|17979.5|17996.5|17976.5|17999.5|17979.5|17990.5|17970.5|84
1685121900000|2023-05-26 17:25:00|17997.5|17977.5|17959|17939|18001.5|17981.5|17955.5|17935.5|505
1685434500000|2023-05-30 08:15:00|17930.7|17910.7|17976.6|17956.6|17976.6|17956.6|17913.2|17893.2|345
1685434800000|2023-05-30 08:20:00|17971.6|17951.6|18009.1|17989.1|18009.1|17989.1|17960.7|17940.7|71
1685435100000|2023-05-30 08:25:00|18011.6|17991.6|17999.1|17979.1|18011.6|17991.6|17996.6|17976.6|75
1685435400000|2023-05-30 08:30:00|17997.4|17977.4|17974|17954|17997.4|17977.4|17969|17949|38
1685435700000|2023-05-30 08:35:00|17976.5|17956.5|17991.5|17971.5|17993.2|17973.2|17976.5|17956.5|15
1685436000000|2023-05-30 08:40:00|17989|17969|17974|17954|17989|17969|17974|17954|23
1685436300000|2023-05-30 08:45:00|17973.1|17953.1|17942.3|17922.3|17973.1|17953.1|17942.3|17922.3|49
1685436600000|2023-05-30 08:50:00|17943.9|17923.9|17934|17914|17964.9|17944.9|17934|17914|75
1685436900000|2023-05-30 08:55:00|17932.2|17912.2|17921.5|17901.5|17932.2|17912.2|17913.1|17893.1|42
1685437200000|2023-05-30 09:00:00|17919.7|17899.7|17904.7|17884.7|17919.7|17899.7|17901.4|17881.4|104
1685437500000|2023-05-30 09:05:00|17906.4|17886.4|17907.2|17887.2|17908.1|17888.1|17906.4|17886.4|45
1685437800000|2023-05-30 09:10:00|17904.7|17884.7|17900.6|17880.6|17906.3|17886.3|17898.9|17878.9|70
1685438100000|2023-05-30 09:15:00|17906.6|17886.6|17913.1|17893.1|17916.4|17896.4|17906.6|17886.6|49
1685438400000|2023-05-30 09:20:00|17912.2|17892.2|17916.4|17896.4|17918.9|17898.9|17902.2|17882.2|42
1685438700000|2023-05-30 09:25:00|17918.1|17898.1|17969.8|17949.8|17974.8|17954.8|17916.4|17896.4|61
1685439000000|2023-05-30 09:30:00|17968.1|17948.1|17958.9|17938.9|17986.4|17966.4|17957.3|17937.3|53
1685439300000|2023-05-30 09:35:00|17957.3|17937.3|17983.9|17963.9|17983.9|17963.9|17951.4|17931.4|30
1685439600000|2023-05-30 09:40:00|17984.8|17964.8|17971.4|17951.4|17985.5|17965.5|17971.4|17951.4|13
1685439900000|2023-05-30 09:45:00|17974.6|17954.6|17992.2|17972.2|17998.9|17978.9|17974.6|17954.6|18
1685440200000|2023-05-30 09:50:00|17993.1|17973.1|17971.3|17951.3|17993.1|17973.1|17971.3|17951.3|35
1685440500000|2023-05-30 09:55:00|17968.8|17948.8|17966.3|17946.3|17971.3|17951.3|17966.3|17946.3|15
1685440800000|2023-05-30 10:00:00|17967.2|17947.2|17966.3|17946.3|17971.3|17951.3|17963.8|17943.8|48
1685441100000|2023-05-30 10:05:00|17971.3|17951.3|17976.3|17956.3|17981.4|17961.4|17971.3|17951.3|23
1685441400000|2023-05-30 10:10:00|17973.8|17953.8|17959.7|17939.7|17976.3|17956.3|17957.2|17937.2|30
1685441700000|2023-05-30 10:15:00|17957.9|17937.9|17958.8|17938.8|17958.8|17938.8|17954.7|17934.7|23
1685442000000|2023-05-30 10:20:00|17961.3|17941.3|17949.6|17929.6|17962.9|17942.9|17949.6|17929.6|78
1685442300000|2023-05-30 10:25:00|17952.1|17932.1|17948.8|17928.8|17952.1|17932.1|17946.3|17926.3|55
1685442600000|2023-05-30 10:30:00|17950.4|17930.4|17991.3|17971.3|17991.3|17971.3|17946.3|17926.3|37
1685442900000|2023-05-30 10:35:00|17991.2|17971.2|17999.6|17979.6|17999.6|17979.6|17991.2|17971.2|10
1685443200000|2023-05-30 10:40:00|17998.7|17978.7|18022.1|18002.1|18023.7|18003.7|17996.2|17976.2|60
1685443500000|2023-05-30 10:45:00|18023.8|18003.8|18025.5|18005.5|18050.5|18030.5|18023.8|18003.8|83
1685443800000|2023-05-30 10:50:00|18024.6|18004.6|17981.2|17961.2|18024.6|18004.6|17971.2|17951.2|90
1685444100000|2023-05-30 10:55:00|17983.7|17963.7|17986.2|17966.2|17988.7|17968.7|17981.2|17961.2|23
1685444400000|2023-05-30 11:00:00|17988.7|17968.7|17973.7|17953.7|17988.7|17968.7|17973.7|17953.7|18
1685444700000|2023-05-30 11:05:00|17971.2|17951.2|17977.8|17957.8|17977.8|17957.8|17971.2|17951.2|29
1685445000000|2023-05-30 11:10:00|17976.2|17956.2|17968.7|17948.7|17976.2|17956.2|17968.7|17948.7|11
1685445300000|2023-05-30 11:15:00|17966.2|17946.2|17973.6|17953.6|17973.7|17953.7|17966.2|17946.2|6
1685445600000|2023-05-30 11:20:00|17974.5|17954.5|17982|17962|17987.9|17967.9|17974.5|17954.5|153
1685445900000|2023-05-30 11:25:00|17984.5|17964.5|17987|17967|17992.9|17972.9|17984.5|17964.5|12
1685446200000|2023-05-30 11:30:00|17986.1|17966.1|17979.5|17959.5|17987|17967|17979.5|17959.5|47
1685446500000|2023-05-30 11:35:00|17982|17962|17958.6|17938.6|17982|17962|17957.7|17937.7|18
1685446800000|2023-05-30 11:40:00|17956.1|17936.1|17956.1|17936.1|17963.6|17943.6|17956.1|17936.1|12
1685447100000|2023-05-30 11:45:00|17954.5|17934.5|17946.9|17926.9|17954.5|17934.5|17946.9|17926.9|21
1685447400000|2023-05-30 11:50:00|17938.6|17918.6|17936.1|17916.1|17943.6|17923.6|17936.1|17916.1|52
1685447700000|2023-05-30 11:55:00|17938.6|17918.6|17941.1|17921.1|17943.6|17923.6|17936.1|17916.1|28
1685448000000|2023-05-30 12:00:00|17940.2|17920.2|17936|17916|17977.7|17957.7|17927.7|17907.7|173
1685448300000|2023-05-30 12:05:00|17932.7|17912.7|17916|17896|17939.4|17919.4|17913.5|17893.5|248
1685448600000|2023-05-30 12:10:00|17918.5|17898.5|17933.5|17913.5|17934.4|17914.4|17913.5|17893.5|80
1685448900000|2023-05-30 12:15:00|17932.7|17912.7|17893.4|17873.4|17932.7|17912.7|17893.4|17873.4|335
1685449200000|2023-05-30 12:20:00|17892.5|17872.5|17878.5|17858.5|17896.8|17876.8|17878.5|17858.5|176
1685449500000|2023-05-30 12:25:00|17881.8|17861.8|17886|17866|17921.8|17901.8|17876.8|17856.8|384
1685449800000|2023-05-30 12:30:00|17881|17861|17787.5|17767.5|17881|17861|17787.5|17767.5|698
1685450100000|2023-05-30 12:35:00|17785.9|17765.9|17807.5|17787.5|17860.1|17840.1|17785|17765|284
1685450400000|2023-05-30 12:40:00|17809.1|17789.1|17769.1|17749.1|17809.1|17789.1|17768.3|17748.3|234
1685450700000|2023-05-30 12:45:00|17770|17750|17792.6|17772.6|17795.8|17775.8|17745.8|17725.8|381
1685451000000|2023-05-30 12:50:00|17789.2|17769.2|17730.8|17710.8|17789.2|17769.2|17715|17695|262
1685451300000|2023-05-30 12:55:00|17729.2|17709.2|17729.2|17709.2|17740.1|17715|17712.6|17692.6|295
1685451600000|2023-05-30 13:00:00|17728.3|17708.3|17725.9|17705.9|17739.3|17719.3|17722.5|17702.5|309
1685451900000|2023-05-30 13:05:00|17725|17705|17719.2|17699.2|17725|17705|17711.7|17691.7|112
1685452200000|2023-05-30 13:10:00|17718.4|17698.4|17707.5|17687.5|17733.4|17713.4|17707.5|17687.5|106
1685452500000|2023-05-30 13:15:00|17703.4|17683.4|17705|17685|17730.1|17710.1|17702.5|17682.5|261
1685452800000|2023-05-30 13:20:00|17703.4|17683.4|17699.1|17679.1|17729.1|17709.1|17695.8|17675.8|257
1685453100000|2023-05-30 13:25:00|17700|17680|17688.2|17668.2|17705.8|17685.8|17688.2|17668.2|123
1685453400000|2023-05-30 13:30:00|17687.4|17667.4|17683.2|17663.2|17691.6|17671.6|17676.6|17656.6|354
1685453700000|2023-05-30 13:35:00|17681.6|17661.6|17644.9|17624.9|17694.1|17674.1|17638.1|17618.1|583
1685454000000|2023-05-30 13:40:00|17643.2|17623.2|17588.2|17568.2|17643.2|17623.2|17586.6|17566.6|593
1685454300000|2023-05-30 13:45:00|17586.6|17566.6|17617.4|17597.4|17617.4|17597.4|17582.3|17562.3|551
1685454600000|2023-05-30 13:50:00|17616.6|17596.6|17568.2|17548.2|17616.6|17596.6|17565.7|17545.7|454
1685454900000|2023-05-30 13:55:00|17569.8|17549.8|17562.4|17542.4|17569.8|17549.8|17541.5|17519.9|439
1685455200000|2023-05-30 14:00:00|17561.5|17541.5|17554.9|17534.9|17561.5|17541.5|17536.5|17516.5|246
1685455500000|2023-05-30 14:05:00|17554|17534|17557.4|17537.4|17557.4|17537.4|17539|17519|227
1685455800000|2023-05-30 14:10:00|17556.5|17536.5|17537.4|17517.4|17556.5|17536.5|17527.3|17507.3|303
1685456100000|2023-05-30 14:15:00|17536.5|17516.5|17517.3|17497.3|17536.5|17516.5|17513.9|17493.9|307
1685456400000|2023-05-30 14:20:00|17515.6|17495.6|17514|17494|17523.1|17503.1|17508.1|17488.1|379
1685456700000|2023-05-30 14:25:00|17515.6|17495.6|17513.1|17493.1|17518.1|17498.1|17481.4|17461.4|650
1685457000000|2023-05-30 14:30:00|17514.8|17494.8|17534|17514|17540.6|17520.6|17514.8|17494.8|361
1685457300000|2023-05-30 14:35:00|17535.7|17515.7|17506.4|17486.4|17546.5|17526.5|17505.6|17485.6|408
1685457600000|2023-05-30 14:40:00|17503.9|17483.9|17563.9|17543.9|17567.3|17547.3|17489.8|17469.8|331
1685457900000|2023-05-30 14:45:00|17563.1|17543.1|17521.4|17501.4|17563.1|17543.1|17503.9|17483.9|184
1685458200000|2023-05-30 14:50:00|17520.6|17500.6|17521.4|17501.4|17543.9|17523.9|17520.6|17500.6|225
1685458500000|2023-05-30 14:55:00|17522.3|17502.3|17531.4|17511.4|17532.3|17512.3|17512.3|17492.3|137
1685458800000|2023-05-30 15:00:00|17530.5|17510.5|17526.4|17506.4|17530.5|17510.5|17508|17488|187
1685459100000|2023-05-30 15:05:00|17524.7|17504.7|17507.2|17487.2|17529.8|17509.8|17506.4|17486.4|299
1685459400000|2023-05-30 15:10:00|17506.4|17486.4|17510.6|17490.6|17518.9|17498.9|17493|17473|201
1685459700000|2023-05-30 15:15:00|17509.7|17489.7|17506.4|17486.4|17510.6|17490.6|17497.2|17477.2|199
1685460000000|2023-05-30 15:20:00|17507.2|17487.2|17538.9|17518.9|17538.9|17518.9|17507.2|17487.2|267
1685460300000|2023-05-30 15:25:00|17539.8|17519.8|17569.7|17549.7|17570.6|17550.6|17539.8|17519.8|234
1685460600000|2023-05-30 15:30:00|17568.1|17548.1|17615.6|17595.6|17617.3|17597.3|17568.1|17548.1|441
1685460900000|2023-05-30 15:35:00|17614|17594|17597.3|17577.3|17635.7|17615.7|17594.8|17574.8|511
1685461200000|2023-05-30 15:40:00|17598.2|17578.2|17565.7|17545.7|17600.7|17580.7|17565.7|17545.7|262
1685461500000|2023-05-30 15:45:00|17564.8|17544.8|17534|17514|17568.2|17548.2|17513.2|17493.2|253
1685461800000|2023-05-30 15:50:00|17536.5|17516.5|17531.4|17511.4|17538.2|17518.2|17522.3|17502.3|386
1685462100000|2023-05-30 15:55:00|17533.9|17513.9|17572.3|17552.3|17572.3|17552.3|17527.3|17507.3|171
1685462400000|2023-05-30 16:00:00|17571.4|17551.4|17542.3|17522.3|17586.5|17566.5|17538.9|17518.9|179
1685462700000|2023-05-30 16:05:00|17541.4|17521.4|17580.6|17560.6|17588.1|17568.1|17541.4|17521.4|167
1685463000000|2023-05-30 16:10:00|17579.7|17559.7|17574.7|17554.7|17588.1|17568.1|17568.1|17548.1|233
1685463300000|2023-05-30 16:15:00|17571.4|17551.4|17603.1|17583.1|17603.1|17583.1|17558.1|17538.1|132
1685463600000|2023-05-30 16:20:00|17606.4|17586.4|17568.1|17548.1|17620.6|17600.6|17561.4|17541.4|1149
1685463900000|2023-05-30 16:25:00|17569.8|17549.8|17595.6|17575.6|17598.1|17578.1|17558.1|17538.1|347
1685464200000|2023-05-30 16:30:00|17593.1|17573.1|17609.8|17589.8|17609.8|17589.8|17587.2|17567.2|226
1685464500000|2023-05-30 16:35:00|17610.6|17590.6|17612.2|17592.2|17634|17614|17609.8|17589.8|217
1685464800000|2023-05-30 16:40:00|17613|17593|17590.5|17570.5|17613|17593|17590.5|17570.5|112
1685465100000|2023-05-30 16:45:00|17589.7|17569.7|17587.1|17567.1|17596.4|17576.4|17580.5|17560.5|86
1685465400000|2023-05-30 16:50:00|17588|17568|17585.5|17565.5|17588.9|17568.9|17581.4|17561.4|60
1685465700000|2023-05-30 16:55:00|17586.3|17566.3|17595.5|17575.5|17600.5|17580.5|17583|17563|67
1685466000000|2023-05-30 17:00:00|17593.8|17573.8|17578.8|17558.8|17593.8|17573.8|17572.1|17552.1|141
1685466300000|2023-05-30 17:05:00|17579.7|17559.7|17573.8|17553.8|17583|17563|17568|17548|174
1685466600000|2023-05-30 17:10:00|17573|17553|17572.9|17552.9|17575.5|17555.5|17570.4|17550.4|64
1685466900000|2023-05-30 17:15:00|17572.1|17552.1|17573.8|17553.8|17576.3|17556.3|17568.8|17548.8|116
1685467200000|2023-05-30 17:20:00|17576.3|17556.3|17565.4|17545.4|17576.3|17556.3|17555.4|17535.4|194
1685467500000|2023-05-30 17:25:00|17564.6|17544.6|17573|17553|17573.8|17553.8|17556.3|17536.3|223
1685520900000|2023-05-31 08:15:00|17579.8|17559.8|17541.5|17521.5|17599|17579|17541.5|17521.5|190
1685521200000|2023-05-31 08:20:00|17540.6|17520.6|17517.3|17497.3|17549|17529|17514.8|17494.8|110
1685521500000|2023-05-31 08:25:00|17515.6|17495.6|17525.6|17505.6|17525.6|17505.6|17497.3|17477.3|77
1685521800000|2023-05-31 08:30:00|17524.8|17504.8|17520.6|17500.6|17532.3|17512.3|17512.3|17492.3|60
1685522100000|2023-05-31 08:35:00|17518.9|17498.9|17499.8|17479.8|17523.9|17503.9|17499.8|17479.8|50
1685522400000|2023-05-31 08:40:00|17497.3|17477.3|17500.6|17480.6|17500.6|17480.6|17495.6|17475.6|53
1685522700000|2023-05-31 08:45:00|17503.1|17483.1|17530.6|17510.6|17533.1|17513.1|17503.1|17483.1|88
1685523000000|2023-05-31 08:50:00|17533.1|17513.1|17513.9|17493.9|17533.1|17513.1|17510.5|17490.5|29
1685523300000|2023-05-31 08:55:00|17515.5|17495.5|17510.5|17490.5|17518|17498|17505.5|17485.5|27
1685523600000|2023-05-31 09:00:00|17511.4|17491.4|17581.3|17561.3|17591.4|17563.8|17511.4|17491.4|65
1685523900000|2023-05-31 09:05:00|17579.7|17559.7|17544.7|17524.7|17579.7|17559.7|17539.7|17519.7|30
1685524200000|2023-05-31 09:10:00|17547.2|17527.2|17560.5|17540.5|17587.2|17567.2|17547.2|17527.2|48
1685524500000|2023-05-31 09:15:00|17558|17538|17545.5|17525.5|17567.2|17538.8|17545.5|17518.8|25
1685524800000|2023-05-31 09:20:00|17547.1|17527.1|17516.3|17496.3|17552.1|17532.1|17516.3|17496.3|22
1685525100000|2023-05-31 09:25:00|17508.8|17488.8|17489.6|17469.6|17508.8|17488.8|17478|17458|145
1685525400000|2023-05-31 09:30:00|17488|17468|17482.9|17462.9|17488|17468|17474.6|17454.6|43
1685525700000|2023-05-31 09:35:00|17484.6|17464.6|17485.4|17465.4|17492.9|17472.9|17470.4|17450.4|33
1685526000000|2023-05-31 09:40:00|17487.9|17467.9|17482.9|17462.9|17487.9|17467.9|17472.9|17452.9|21
1685526300000|2023-05-31 09:45:00|17480.4|17460.4|17482.9|17462.9|17484.6|17464.6|17477.9|17457.9|11
1685526600000|2023-05-31 09:50:00|17485.4|17465.4|17480.4|17460.4|17492.9|17472.9|17480.4|17460.4|9
1685526900000|2023-05-31 09:55:00|17479.6|17459.6|17475.4|17455.4|17479.6|17459.6|17475.4|17455.4|18
1685527200000|2023-05-31 10:00:00|17476.2|17456.2|17487|17467|17490.4|17470.4|17476.2|17456.2|17
1685527500000|2023-05-31 10:05:00|17485.4|17465.4|17487.9|17467.9|17487.9|17467.9|17470.4|17450.4|128
1685527800000|2023-05-31 10:10:00|17487|17467|17481.2|17461.2|17487|17467|17459.5|17433.7|77
1685528100000|2023-05-31 10:15:00|17480.4|17460.4|17486.2|17466.2|17487|17467|17473.7|17453.7|27
1685528400000|2023-05-31 10:20:00|17488.7|17468.7|17486.2|17466.2|17491.2|17471.2|17483.7|17463.7|18
1685528700000|2023-05-31 10:25:00|17484.5|17464.5|17478.6|17458.6|17486.2|17466.2|17466.2|17446.2|49
1685529000000|2023-05-31 10:30:00|17476.1|17456.1|17463.6|17443.6|17476.1|17456.1|17448.6|17428.6|63
1685529300000|2023-05-31 10:35:00|17465.3|17445.3|17523.6|17503.6|17523.6|17503.6|17465.3|17445.3|72
1685529600000|2023-05-31 10:40:00|17522|17502|17502.8|17482.8|17522.8|17502.8|17492.8|17472.8|43
1685529900000|2023-05-31 10:45:00|17501.1|17481.1|17473.6|17453.6|17501.1|17481.1|17468.6|17448.6|58
1685530200000|2023-05-31 10:50:00|17476.1|17456.1|17465.3|17445.3|17476.1|17456.1|17463.6|17443.6|17
1685530500000|2023-05-31 10:55:00|17463.6|17443.6|17470.2|17450.2|17472.7|17452.7|17448.6|17428.6|70
1685530800000|2023-05-31 11:00:00|17468.6|17448.6|17478.5|17458.5|17481|17461|17466.9|17436.9|183
1685531100000|2023-05-31 11:05:00|17476.9|17456.9|17466.9|17446.9|17485.2|17465.2|17457.7|17437.7|104
1685531400000|2023-05-31 11:10:00|17465.2|17445.2|17450.2|17430.2|17467.7|17447.7|17448.5|17428.5|183
1685531700000|2023-05-31 11:15:00|17451.9|17431.9|17478.5|17458.5|17478.5|17458.5|17446|17426|147
1685532000000|2023-05-31 11:20:00|17479.3|17459.3|17464.3|17444.3|17484.3|17464.3|17464.3|17444.3|84
1685532300000|2023-05-31 11:25:00|17465.1|17445.1|17464.3|17444.3|17476.8|17456.8|17461.8|17441.8|11
1685532600000|2023-05-31 11:30:00|17461.8|17441.8|17474.3|17454.3|17474.3|17454.3|17461.8|17441.8|73
1685532900000|2023-05-31 11:35:00|17479.3|17459.3|17471.8|17451.8|17499.3|17479.3|17471|17451|38
1685533200000|2023-05-31 11:40:00|17472.6|17452.6|17454.3|17434.3|17474.3|17454.3|17450.1|17430.1|41
1685533500000|2023-05-31 11:45:00|17451|17431|17460.1|17440.1|17465.1|17445.1|17447.6|17427.6|66
1685533800000|2023-05-31 11:50:00|17463.4|17443.4|17452.6|17432.6|17463.4|17443.4|17444.2|17424.2|182
1685534100000|2023-05-31 11:55:00|17453.4|17433.4|17457.6|17437.6|17459.2|17439.2|17450.1|17430.1|35
1685534400000|2023-05-31 12:00:00|17454.2|17434.2|17460.9|17440.9|17472.6|17452.6|17435.9|17415.9|229
1685534700000|2023-05-31 12:05:00|17461.7|17441.7|17461.7|17441.7|17469.2|17449.2|17441.7|17421.7|301
1685535000000|2023-05-31 12:10:00|17463.3|17443.3|17442.5|17422.5|17504.2|17484.2|17440|17420|353
1685535300000|2023-05-31 12:15:00|17445|17425|17445.8|17425.8|17455.8|17435.8|17438.3|17418.3|90
1685535600000|2023-05-31 12:20:00|17443.3|17423.3|17434.1|17414.1|17455|17435|17418.3|17398.3|263
1685535900000|2023-05-31 12:25:00|17433.3|17413.3|17435.8|17415.8|17441.6|17421.6|17420|17400|199
1685536200000|2023-05-31 12:30:00|17437.5|17417.5|17439.9|17419.9|17439.9|17419.9|17414.1|17394.1|260
1685536500000|2023-05-31 12:35:00|17441.6|17421.6|17517.4|17497.4|17544.9|17524.9|17441.6|17421.6|587
1685536800000|2023-05-31 12:40:00|17525.7|17505.7|17492.4|17472.4|17537.4|17517.4|17489|17469|352
1685537100000|2023-05-31 12:45:00|17495.7|17475.7|17601.5|17581.5|17613.2|17593.2|17495.7|17475.7|602
1685537400000|2023-05-31 12:50:00|17600.7|17580.7|17515.7|17495.7|17606.5|17586.5|17515.7|17495.7|575
1685537700000|2023-05-31 12:55:00|17516.6|17496.6|17520.7|17500.7|17538.2|17518.2|17515.7|17495.7|119
1685538000000|2023-05-31 13:00:00|17519|17499|17554.8|17534.8|17572.3|17552.3|17505.7|17485.7|328
1685538300000|2023-05-31 13:05:00|17555.7|17535.7|17623.2|17603.2|17630.7|17610.7|17544.8|17524.8|231
1685538600000|2023-05-31 13:10:00|17621.5|17601.5|17585.7|17565.7|17633.2|17613.2|17585.7|17565.7|145
1685538900000|2023-05-31 13:15:00|17584|17564|17601.5|17581.5|17610.6|17590.6|17574.8|17554.8|161
1685539200000|2023-05-31 13:20:00|17599.8|17579.8|17569.8|17549.8|17610.6|17590.6|17567.3|17547.3|144
1685539500000|2023-05-31 13:25:00|17572.3|17552.3|17630.6|17610.6|17648.1|17628.1|17572.3|17552.3|296
1685539800000|2023-05-31 13:30:00|17631.4|17611.4|17650.6|17630.6|17678.1|17658.1|17631.4|17611.4|411
1685540100000|2023-05-31 13:35:00|17652.2|17632.2|17687.2|17667.2|17700.5|17680.5|17647.2|17627.2|222
1685540400000|2023-05-31 13:40:00|17683.9|17663.9|17583.8|17563.8|17686.4|17666.4|17579.7|17558|231
1685540700000|2023-05-31 13:45:00|17584.7|17564.7|17553.9|17533.9|17586.3|17566.3|17548.8|17528.8|319
1685541000000|2023-05-31 13:50:00|17553|17533|17621.3|17601.3|17631.3|17611.3|17550.5|17530.5|269
1685541300000|2023-05-31 13:55:00|17626.3|17606.3|17602.2|17582.2|17648.8|17628.8|17598|17578|244
1685541600000|2023-05-31 14:00:00|17600.5|17580.5|17548|17528|17600.5|17580.5|17540.4|17520.4|218
1685541900000|2023-05-31 14:05:00|17546.3|17526.3|17569.6|17549.6|17607.1|17587.1|17545.5|17525.5|361
1685542200000|2023-05-31 14:10:00|17570.5|17550.5|17543.8|17523.8|17572.1|17552.1|17535.4|17515.4|77
1685542500000|2023-05-31 14:15:00|17545.4|17525.4|17545.4|17525.4|17563.8|17543.8|17535.4|17515.4|222
1685542800000|2023-05-31 14:20:00|17546.2|17526.2|17584.6|17564.6|17591.2|17571.2|17546.2|17526.2|175
1685543100000|2023-05-31 14:25:00|17588.7|17568.7|17633.7|17613.7|17633.7|17613.7|17588.7|17568.7|203
1685543400000|2023-05-31 14:30:00|17634.5|17614.5|17700.3|17680.3|17732|17712|17634.5|17614.5|656
1685543700000|2023-05-31 14:35:00|17701.2|17681.2|17691.2|17671.2|17703.7|17683.7|17662.8|17642.8|301
1685544000000|2023-05-31 14:40:00|17692|17672|17713.6|17693.6|17756.1|17736.1|17682|17662|262
1685544300000|2023-05-31 14:45:00|17715.3|17695.3|17635.3|17615.3|17725.3|17705.3|17632.8|17612.8|209
1685544600000|2023-05-31 14:50:00|17633.7|17613.7|17626.1|17606.1|17633.7|17613.7|17588.7|17568.7|157
1685544900000|2023-05-31 14:55:00|17627.8|17607.8|17673.6|17653.6|17678.6|17658.6|17622.8|17602.8|151
1685545200000|2023-05-31 15:00:00|17676.1|17656.1|17716.1|17696.1|17726.9|17706.9|17671.1|17651.1|252
1685545500000|2023-05-31 15:05:00|17713.6|17693.6|17662.7|17642.7|17713.6|17693.6|17640.2|17620.2|537
1685545800000|2023-05-31 15:10:00|17661|17641|17656|17636|17691.8|17671.8|17645.2|17625.2|202
1685546100000|2023-05-31 15:15:00|17658.5|17638.5|17659.3|17639.3|17673.5|17653.5|17656.8|17636.8|155
1685546400000|2023-05-31 15:20:00|17660.1|17640.1|17667.6|17647.6|17685.9|17665.9|17646.8|17626.8|164
1685546700000|2023-05-31 15:25:00|17669.3|17649.3|17639.3|17619.3|17677.6|17657.6|17639.3|17619.3|198
1685547000000|2023-05-31 15:30:00|17640.1|17620.1|17639.3|17619.3|17641.8|17621.8|17634.3|17614.3|174
1685547300000|2023-05-31 15:35:00|17638.4|17618.4|17645.9|17625.9|17657.6|17637.6|17633.4|17613.4|198
1685547600000|2023-05-31 15:40:00|17643.4|17623.4|17690.9|17670.9|17690.9|17670.9|17639.2|17619.2|263
1685547900000|2023-05-31 15:45:00|17691.7|17671.7|17695|17675|17735|17715|17685.9|17665.9|501
1685548200000|2023-05-31 15:50:00|17691.7|17671.7|17730|17710|17740|17720|17675|17655|197
1685548500000|2023-05-31 15:55:00|17725|17705|17759.1|17739.1|17781.6|17761.6|17715.8|17695.8|824
1685548800000|2023-05-31 16:00:00|17763.2|17743.2|17755.8|17735.8|17771.6|17751.6|17754.1|17734.1|138
1685549100000|2023-05-31 16:05:00|17754.1|17734.1|17695.8|17675.8|17754.1|17734.1|17693.3|17673.3|324
1685549400000|2023-05-31 16:10:00|17695.7|17675.7|17685.7|17665.7|17695.7|17675.7|17677.4|17657.4|211
1685549700000|2023-05-31 16:15:00|17684.9|17664.9|17690.7|17670.7|17722.4|17702.4|17681.6|17661.6|156
1685550000000|2023-05-31 16:20:00|17686.6|17666.6|17677.4|17657.4|17727.4|17707.4|17673.3|17653.3|1091
1685550300000|2023-05-31 16:25:00|17674.9|17654.9|17663.2|17643.2|17694.1|17674.1|17663.2|17643.2|207
1685550600000|2023-05-31 16:30:00|17665.7|17645.7|17661.5|17641.5|17665.7|17645.7|17648.2|17628.2|89
1685550900000|2023-05-31 16:35:00|17662.4|17642.4|17657.3|17637.3|17662.4|17642.4|17650.7|17630.7|133
1685551200000|2023-05-31 16:40:00|17659.8|17639.8|17658.2|17638.2|17667.3|17647.3|17658.2|17638.2|87
1685551500000|2023-05-31 16:45:00|17661.5|17641.5|17652.3|17632.3|17661.5|17641.5|17651.5|17631.5|58
1685551800000|2023-05-31 16:50:00|17651.5|17631.5|17693.1|17673.1|17694.8|17674.8|17649|17629|248
1685552100000|2023-05-31 16:55:00|17692.3|17672.3|17681.5|17661.5|17693.1|17673.1|17671.5|17651.5|44
1685552400000|2023-05-31 17:00:00|17679.8|17659.8|17696.4|17676.4|17696.4|17676.4|17679.8|17659.8|92
1685552700000|2023-05-31 17:05:00|17698.1|17678.1|17691.4|17671.4|17698.9|17678.9|17690.6|17670.6|32
1685553000000|2023-05-31 17:10:00|17690.6|17670.6|17695.5|17675.5|17699.7|17679.7|17688.9|17668.9|73
1685553300000|2023-05-31 17:15:00|17698.9|17678.9|17687.2|17667.2|17699.7|17679.7|17684.7|17664.7|81
1685553600000|2023-05-31 17:20:00|17688|17668|17695.5|17675.5|17699.7|17679.7|17684.7|17664.7|100
1685553900000|2023-05-31 17:25:00|17698|17678|17683|17663|17719.7|17699.7|17683|17663|242
1685607300000|2023-06-01 08:15:00|17836.8|17816.8|17806.9|17786.9|17892.4|17858.5|17777.7|17757.7|295
1685607600000|2023-06-01 08:20:00|17807.7|17787.7|17828.4|17808.4|17832.5|17812.5|17789.4|17769.4|83
1685607900000|2023-06-01 08:25:00|17827.6|17807.6|17848.3|17828.3|17867.5|17847.5|17825.1|17805.1|92
1685608200000|2023-06-01 08:30:00|17850.8|17830.8|17795.9|17775.9|17850.8|17830.8|17783.4|17763.4|51
1685608500000|2023-06-01 08:35:00|17793.4|17773.4|17790.1|17770.1|17793.4|17773.4|17783.4|17763.4|51
1685608800000|2023-06-01 08:40:00|17787.6|17767.6|17817.6|17777.6|17817.6|17782.6|17777.6|17757.6|22
1685609100000|2023-06-01 08:45:00|17809.2|17789.2|17799.3|17779.3|17828.4|17808.4|17799.3|17779.3|37
1685609400000|2023-06-01 08:50:00|17798.5|17778.5|17824.1|17804.1|17830|17810|17785.1|17760.8|35
1685609700000|2023-06-01 08:55:00|17823.3|17803.3|17813.3|17793.3|17823.3|17803.3|17799.1|17779.1|23
1685610000000|2023-06-01 09:00:00|17812.5|17792.5|17798.6|17778.6|17846.6|17826.6|17798.6|17778.6|140
1685610300000|2023-06-01 09:05:00|17796.8|17776.8|17815|17795|17816.7|17796.7|17775.1|17755.1|78
1685610600000|2023-06-01 09:10:00|17814.2|17794.2|17819.2|17799.2|17828.4|17808.4|17798.4|17778.4|43
1685610900000|2023-06-01 09:15:00|17820|17800|17845.8|17825.8|17858.3|17838.3|17820|17800|121
1685611200000|2023-06-01 09:20:00|17845.7|17825.7|17859.9|17839.9|17860.7|17839.9|17844|17820.7|11
1685611500000|2023-06-01 09:25:00|17858.4|17838.4|17857.3|17837.3|17869.8|17849.8|17854.8|17834.8|82
1685611800000|2023-06-01 09:30:00|17858.1|17838.1|17881.5|17861.5|17884.8|17864.8|17833.2|17805.7|79
1685612100000|2023-06-01 09:35:00|17882.3|17862.3|17883.2|17863.2|17894.8|17874.8|17879|17859|55
1685612400000|2023-06-01 09:40:00|17884|17864|17931.5|17911.5|17934|17911.5|17883.2|17863.2|108
1685612700000|2023-06-01 09:45:00|17926.5|17906.5|17933|17913|17937.2|17917.2|17924.7|17904.7|95
1685613000000|2023-06-01 09:50:00|17934.6|17914.6|18017.2|17997.2|18017.2|17997.2|17934.6|17914.6|145
1685613300000|2023-06-01 09:55:00|18014.7|17994.7|17963.9|17943.9|18014.7|17994.7|17948|17928|159
1685613600000|2023-06-01 10:00:00|17964.7|17944.7|17987.2|17967.2|17992.2|17972.2|17954.7|17934.7|45
1685613900000|2023-06-01 10:05:00|17986.4|17966.4|17982.2|17962.2|17986.4|17966.4|17969.7|17949.7|11
1685614200000|2023-06-01 10:10:00|17981.4|17961.4|18032.9|18012.9|18032.9|18012.9|17977.2|17957.2|116
1685614500000|2023-06-01 10:15:00|18029.6|18009.6|18026.3|18006.3|18037.9|18017.9|18024.6|18004.6|103
1685614800000|2023-06-01 10:20:00|18024.6|18004.6|17999.5|17979.5|18024.6|18004.6|17969.6|17949.6|105
1685615100000|2023-06-01 10:25:00|18002.9|17982.9|18021.2|17981.2|18021.2|17989.6|17989.6|17968.7|40
1685615400000|2023-06-01 10:30:00|18013.5|17993.5|18032.1|18012.1|18039.6|18019.6|18013.5|17993.5|45
1685615700000|2023-06-01 10:35:00|18031.3|18011.3|17980.4|17960.4|18031.3|18011.3|17980.4|17960.4|23
1685616000000|2023-06-01 10:40:00|17979.6|17959.6|18034.6|18014.6|18034.6|18014.6|17970.3|17950.3|41
1685616300000|2023-06-01 10:45:00|18034.5|18014.5|18034.5|18014.5|18042|18022|18032.8|18012.8|48
1685616600000|2023-06-01 10:50:00|18032|18012|17999.5|17979.5|18034.5|18014.5|17994.5|17974.5|84
1685616900000|2023-06-01 10:55:00|18003.7|17983.7|18022.8|18002.8|18031.1|18011.1|17994.4|17974.4|65
1685617200000|2023-06-01 11:00:00|18021.1|18001.1|17997|17977|18023.6|18003.6|17997|17977|94
1685617500000|2023-06-01 11:05:00|17996.2|17976.2|18027|17987|18027|17989.3|17989.5|17969.5|95
1685617800000|2023-06-01 11:10:00|18022|18002|18034.5|18014.5|18034.5|18014.5|18019.5|17999.5|34
1685618100000|2023-06-01 11:15:00|18032.7|18012.7|18045.2|18025.2|18045.2|18025.2|18029.4|18009.4|68
1685618400000|2023-06-01 11:20:00|18043.5|18023.5|18033.5|18013.5|18043.5|18023.5|18027.7|18007.7|43
1685618700000|2023-06-01 11:25:00|18031.8|18011.8|18041|18021|18041|18021|18031|18011|191
1685619000000|2023-06-01 11:30:00|18041.8|18021.8|18061|18041|18069.2|18049.2|18041.8|18021.8|115
1685619300000|2023-06-01 11:35:00|18060.2|18040.2|18065.8|18045.8|18065.8|18045.8|18022.7|18002.7|48
1685619600000|2023-06-01 11:40:00|18065|18045|18092.5|18072.5|18097.5|18077.5|18065|18045|160
1685619900000|2023-06-01 11:45:00|18097.5|18077.5|18082.5|18062.5|18097.5|18077.5|18069.2|18049.2|51
1685620200000|2023-06-01 11:50:00|18085|18065|18097.5|18077.5|18110|18090|18085|18065|152
1685620500000|2023-06-01 11:55:00|18095|18075|18035.1|18015.1|18102.5|18082.5|18035.1|18015.1|86
1685620800000|2023-06-01 12:00:00|18044.2|18024.2|18097.4|18077.4|18104.1|18084.1|18044.2|18024.2|117
1685621100000|2023-06-01 12:05:00|18098.2|18078.2|18102.4|18082.4|18113.2|18093.2|18092.4|18072.4|117
1685621400000|2023-06-01 12:10:00|18099.9|18079.9|18117.4|18097.4|18125.7|18105.7|18097.4|18077.4|199
1685621700000|2023-06-01 12:15:00|18112.4|18092.4|18112.4|18092.4|18125.7|18105.7|18096.6|18076.6|153
1685622000000|2023-06-01 12:20:00|18111.6|18091.6|18114.9|18094.9|18125.7|18105.7|18089.9|18069.9|99
1685622300000|2023-06-01 12:25:00|18116.6|18096.6|18038.3|18018.3|18116.6|18096.6|18038.3|18018.3|274
1685622600000|2023-06-01 12:30:00|18039.1|18019.1|18185.6|18165.6|18185.6|18165.6|18039.1|18019.1|610
1685622900000|2023-06-01 12:35:00|18184.8|18164.8|18101.4|18081.4|18187.3|18167.3|18099.8|18079.8|195
1685623200000|2023-06-01 12:40:00|18100.6|18080.6|18127.3|18107.3|18127.3|18107.3|18080.6|18060.6|133
1685623500000|2023-06-01 12:45:00|18129.8|18109.8|18146.5|18126.5|18163.8|18143.8|18128.2|18108.2|153
1685623800000|2023-06-01 12:50:00|18139|18119|18131.5|18111.5|18173.2|18153.2|18131.5|18111.5|102
1685624100000|2023-06-01 12:55:00|18132.3|18112.3|18139.9|18119.9|18164.7|18144.7|18132.3|18112.3|150
1685624400000|2023-06-01 13:00:00|18140.7|18120.7|18135.7|18115.7|18173|18153|18110.5|18090.5|239
1685624700000|2023-06-01 13:05:00|18141.4|18121.4|18189.7|18169.7|18191.4|18171.4|18141.4|18121.4|199
1685625000000|2023-06-01 13:10:00|18188.1|18168.1|18194.1|18174.1|18214.8|18194.8|18181.4|18161.4|577
1685625300000|2023-06-01 13:15:00|18194.8|18174.8|18210|18190|18210.8|18190.8|18179|18159|190
1685625600000|2023-06-01 13:20:00|18210.8|18190.8|18231.5|18211.5|18234.8|18214.8|18207.5|18187.5|262
1685625900000|2023-06-01 13:25:00|18230.7|18210.7|18206.5|18186.5|18230.7|18210.7|18203.4|18183.4|141
1685626200000|2023-06-01 13:30:00|18207.3|18187.3|18193.2|18173.2|18224.9|18204.9|18191.6|18171.6|265
1685626500000|2023-06-01 13:35:00|18192.4|18172.4|18206.6|18186.6|18240.5|18220.5|18192.4|18172.4|251
1685626800000|2023-06-01 13:40:00|18204.9|18184.9|18213.2|18173.2|18217.4|18197.4|18184.9|18164.9|246
1685627100000|2023-06-01 13:45:00|18214.9|18174.9|18221.4|18201.4|18234.9|18214.9|18204|18174.9|414
1685627400000|2023-06-01 13:50:00|18220.7|18200.7|18219.7|18199.7|18240.7|18220.7|18198.9|18178.9|203
1685627700000|2023-06-01 13:55:00|18225.5|18205.5|18237.2|18217.2|18245.6|18225.6|18223.9|18203.9|174
1685628000000|2023-06-01 14:00:00|18241.4|18221.4|18249.7|18229.7|18276.4|18256.4|18241.4|18221.4|489
1685628300000|2023-06-01 14:05:00|18248.9|18228.9|18219|18199|18269.7|18249.7|18214.8|18194.8|294
1685628600000|2023-06-01 14:10:00|18214.8|18194.8|18179|18159|18226.5|18206.5|18179|18159|347
1685628900000|2023-06-01 14:15:00|18177.3|18157.3|18196.3|18176.3|18205.6|18185.6|18168.1|18148.1|327
1685629200000|2023-06-01 14:20:00|18192.1|18172.1|18204.6|18184.6|18215.6|18195.6|18186.3|18166.3|200
1685629500000|2023-06-01 14:25:00|18203|18183|18121.3|18101.3|18231.3|18211.3|18119.6|18099.6|251
1685629800000|2023-06-01 14:30:00|18122.1|18102.1|18167.1|18147.1|18171.3|18151.3|18114.6|18094.6|281
1685630100000|2023-06-01 14:35:00|18168.8|18148.8|18133.8|18113.8|18172.1|18152.1|18123|18103|187
1685630400000|2023-06-01 14:40:00|18133|18113|18168.8|18148.8|18207.8|18187.8|18133|18113|252
1685630700000|2023-06-01 14:45:00|18163.8|18143.8|18170.5|18150.5|18178.8|18158.8|18141.3|18121.3|217
1685631000000|2023-06-01 14:50:00|18168.7|18148.7|18138.7|18118.7|18177|18157|18135.5|18115.5|145
1685631300000|2023-06-01 14:55:00|18138|18118|18131.2|18111.2|18139.5|18119.5|18112.9|18092.9|214
1685631600000|2023-06-01 15:00:00|18138.7|18118.7|18192|18172|18196.2|18176.2|18138.7|18111.2|189
1685631900000|2023-06-01 15:05:00|18190.4|18170.4|18136.2|18116.2|18195.3|18175.3|18135.4|18115.4|141
1685632200000|2023-06-01 15:10:00|18137.9|18117.9|18122.9|18102.9|18143.7|18123.7|18087.9|18067.9|219
1685632500000|2023-06-01 15:15:00|18120.4|18100.4|18216|18196|18216|18196|18116.2|18096.2|242
1685632800000|2023-06-01 15:20:00|18215.2|18195.2|18196.1|18176.1|18252.7|18232.7|18191.9|18171.9|263
1685633100000|2023-06-01 15:25:00|18196.9|18176.9|18245.2|18225.2|18267.8|18247.8|18196.9|18176.9|256
1685633400000|2023-06-01 15:30:00|18247.7|18227.7|18247.7|18227.7|18271.9|18251.9|18235.2|18215.2|169
1685633700000|2023-06-01 15:35:00|18242.7|18222.7|18216.1|18196.1|18245.2|18225.2|18198.6|18178.6|198
1685634000000|2023-06-01 15:40:00|18213.6|18193.6|18167|18147|18221.1|18201.1|18154.5|18134.5|282
1685634300000|2023-06-01 15:45:00|18168.7|18148.7|18172|18152|18199.5|18179.5|18168.7|18148.7|159
1685634600000|2023-06-01 15:50:00|18175.3|18155.3|18172.9|18152.9|18196.2|18176.2|18132|18112|190
1685634900000|2023-06-01 15:55:00|18171.2|18151.2|18156.2|18136.2|18177|18157|18156.2|18136.2|154
1685635200000|2023-06-01 16:00:00|18155.4|18135.4|18158.7|18138.7|18177|18157|18149.5|18129.5|354
1685635500000|2023-06-01 16:05:00|18161.9|18141.9|18161.9|18141.9|18186|18166|18140.2|18120.2|210
1685635800000|2023-06-01 16:10:00|18162.7|18142.7|18134.4|18114.4|18168.7|18148.7|18129.4|18109.4|183
1685636100000|2023-06-01 16:15:00|18135.2|18115.2|18145.3|18125.3|18163.6|18143.6|18134.4|18114.4|287
1685636400000|2023-06-01 16:20:00|18144.6|18124.6|18126.3|18106.3|18155.3|18135.3|18103.8|18083.8|802
1685636700000|2023-06-01 16:25:00|18127.1|18107.1|18170.3|18150.3|18183.8|18163.8|18125.3|18105.3|386
1685637000000|2023-06-01 16:30:00|18171.1|18151.1|18157.8|18137.8|18172.8|18152.8|18157.8|18137.8|99
1685637300000|2023-06-01 16:35:00|18177.6|18157.6|18171.1|18151.1|18200.1|18180.1|18169.3|18149.3|175
1685637600000|2023-06-01 16:40:00|18171.8|18151.8|18190.1|18170.1|18190.1|18170.1|18171.1|18151.1|41
1685637900000|2023-06-01 16:45:00|18189.3|18169.3|18185.9|18165.9|18197.6|18177.6|18185.1|18165.1|84
1685638200000|2023-06-01 16:50:00|18187.6|18167.6|18196.6|18176.6|18205.8|18185.8|18187.6|18167.6|83
1685638500000|2023-06-01 16:55:00|18199.1|18179.1|18215|18195|18218.3|18198.3|18199.1|18179.1|81
1685638800000|2023-06-01 17:00:00|18213.3|18193.3|18213.3|18193.3|18223.3|18203.3|18210.8|18190.8|31
1685639100000|2023-06-01 17:05:00|18212.5|18192.5|18224.2|18204.2|18231.6|18211.6|18210.8|18190.8|36
1685639400000|2023-06-01 17:10:00|18222.5|18202.5|18215.8|18195.8|18223.3|18203.3|18205|18185|52
1685639700000|2023-06-01 17:15:00|18215|18195|18205|18185|18215.8|18195.8|18200.8|18180.8|87
1685640000000|2023-06-01 17:20:00|18202.5|18182.5|18203.2|18183.2|18205.7|18185.7|18200.7|18180.7|77
1685640300000|2023-06-01 17:25:00|18205.7|18185.7|18197.4|18177.4|18210.7|18190.7|18191.5|18171.5|228
1685607300000|2023-06-01 08:15:00|17836.8|17816.8|17806.9|17786.9|17892.4|17858.5|17777.7|17757.7|295
1685607600000|2023-06-01 08:20:00|17807.7|17787.7|17828.4|17808.4|17832.5|17812.5|17789.4|17769.4|83
1685607900000|2023-06-01 08:25:00|17827.6|17807.6|17848.3|17828.3|17867.5|17847.5|17825.1|17805.1|92
1685608200000|2023-06-01 08:30:00|17850.8|17830.8|17795.9|17775.9|17850.8|17830.8|17783.4|17763.4|51
1685608500000|2023-06-01 08:35:00|17793.4|17773.4|17790.1|17770.1|17793.4|17773.4|17783.4|17763.4|51
1685608800000|2023-06-01 08:40:00|17787.6|17767.6|17817.6|17777.6|17817.6|17782.6|17777.6|17757.6|22
1685609100000|2023-06-01 08:45:00|17809.2|17789.2|17799.3|17779.3|17828.4|17808.4|17799.3|17779.3|37
1685609400000|2023-06-01 08:50:00|17798.5|17778.5|17824.1|17804.1|17830|17810|17785.1|17760.8|35
1685609700000|2023-06-01 08:55:00|17823.3|17803.3|17813.3|17793.3|17823.3|17803.3|17799.1|17779.1|23
1685610000000|2023-06-01 09:00:00|17812.5|17792.5|17798.6|17778.6|17846.6|17826.6|17798.6|17778.6|140
1685610300000|2023-06-01 09:05:00|17796.8|17776.8|17815|17795|17816.7|17796.7|17775.1|17755.1|78
1685610600000|2023-06-01 09:10:00|17814.2|17794.2|17819.2|17799.2|17828.4|17808.4|17798.4|17778.4|43
1685610900000|2023-06-01 09:15:00|17820|17800|17845.8|17825.8|17858.3|17838.3|17820|17800|121
1685611200000|2023-06-01 09:20:00|17845.7|17825.7|17859.9|17839.9|17860.7|17839.9|17844|17820.7|11
1685611500000|2023-06-01 09:25:00|17858.4|17838.4|17857.3|17837.3|17869.8|17849.8|17854.8|17834.8|82
1685611800000|2023-06-01 09:30:00|17858.1|17838.1|17881.5|17861.5|17884.8|17864.8|17833.2|17805.7|79
1685612100000|2023-06-01 09:35:00|17882.3|17862.3|17883.2|17863.2|17894.8|17874.8|17879|17859|55
1685612400000|2023-06-01 09:40:00|17884|17864|17931.5|17911.5|17934|17911.5|17883.2|17863.2|108
1685612700000|2023-06-01 09:45:00|17926.5|17906.5|17933|17913|17937.2|17917.2|17924.7|17904.7|95
1685613000000|2023-06-01 09:50:00|17934.6|17914.6|18017.2|17997.2|18017.2|17997.2|17934.6|17914.6|145
1685613300000|2023-06-01 09:55:00|18014.7|17994.7|17963.9|17943.9|18014.7|17994.7|17948|17928|159
1685613600000|2023-06-01 10:00:00|17964.7|17944.7|17987.2|17967.2|17992.2|17972.2|17954.7|17934.7|45
1685613900000|2023-06-01 10:05:00|17986.4|17966.4|17982.2|17962.2|17986.4|17966.4|17969.7|17949.7|11
1685614200000|2023-06-01 10:10:00|17981.4|17961.4|18032.9|18012.9|18032.9|18012.9|17977.2|17957.2|116
1685614500000|2023-06-01 10:15:00|18029.6|18009.6|18026.3|18006.3|18037.9|18017.9|18024.6|18004.6|103
1685614800000|2023-06-01 10:20:00|18024.6|18004.6|17999.5|17979.5|18024.6|18004.6|17969.6|17949.6|105
1685615100000|2023-06-01 10:25:00|18002.9|17982.9|18021.2|17981.2|18021.2|17989.6|17989.6|17968.7|40
1685615400000|2023-06-01 10:30:00|18013.5|17993.5|18032.1|18012.1|18039.6|18019.6|18013.5|17993.5|45
1685615700000|2023-06-01 10:35:00|18031.3|18011.3|17980.4|17960.4|18031.3|18011.3|17980.4|17960.4|23
1685616000000|2023-06-01 10:40:00|17979.6|17959.6|18034.6|18014.6|18034.6|18014.6|17970.3|17950.3|41
1685616300000|2023-06-01 10:45:00|18034.5|18014.5|18034.5|18014.5|18042|18022|18032.8|18012.8|48
1685616600000|2023-06-01 10:50:00|18032|18012|17999.5|17979.5|18034.5|18014.5|17994.5|17974.5|84
1685616900000|2023-06-01 10:55:00|18003.7|17983.7|18022.8|18002.8|18031.1|18011.1|17994.4|17974.4|65
1685617200000|2023-06-01 11:00:00|18021.1|18001.1|17997|17977|18023.6|18003.6|17997|17977|94
1685617500000|2023-06-01 11:05:00|17996.2|17976.2|18027|17987|18027|17989.3|17989.5|17969.5|95
1685617800000|2023-06-01 11:10:00|18022|18002|18034.5|18014.5|18034.5|18014.5|18019.5|17999.5|34
1685618100000|2023-06-01 11:15:00|18032.7|18012.7|18045.2|18025.2|18045.2|18025.2|18029.4|18009.4|68
1685618400000|2023-06-01 11:20:00|18043.5|18023.5|18033.5|18013.5|18043.5|18023.5|18027.7|18007.7|43
1685618700000|2023-06-01 11:25:00|18031.8|18011.8|18041|18021|18041|18021|18031|18011|191
1685619000000|2023-06-01 11:30:00|18041.8|18021.8|18061|18041|18069.2|18049.2|18041.8|18021.8|115
1685619300000|2023-06-01 11:35:00|18060.2|18040.2|18065.8|18045.8|18065.8|18045.8|18022.7|18002.7|48
1685619600000|2023-06-01 11:40:00|18065|18045|18092.5|18072.5|18097.5|18077.5|18065|18045|160
1685619900000|2023-06-01 11:45:00|18097.5|18077.5|18082.5|18062.5|18097.5|18077.5|18069.2|18049.2|51
1685620200000|2023-06-01 11:50:00|18085|18065|18097.5|18077.5|18110|18090|18085|18065|152
1685620500000|2023-06-01 11:55:00|18095|18075|18035.1|18015.1|18102.5|18082.5|18035.1|18015.1|86
1685620800000|2023-06-01 12:00:00|18044.2|18024.2|18097.4|18077.4|18104.1|18084.1|18044.2|18024.2|117
1685621100000|2023-06-01 12:05:00|18098.2|18078.2|18102.4|18082.4|18113.2|18093.2|18092.4|18072.4|117
1685621400000|2023-06-01 12:10:00|18099.9|18079.9|18117.4|18097.4|18125.7|18105.7|18097.4|18077.4|199
1685621700000|2023-06-01 12:15:00|18112.4|18092.4|18112.4|18092.4|18125.7|18105.7|18096.6|18076.6|153
1685622000000|2023-06-01 12:20:00|18111.6|18091.6|18114.9|18094.9|18125.7|18105.7|18089.9|18069.9|99
1685622300000|2023-06-01 12:25:00|18116.6|18096.6|18038.3|18018.3|18116.6|18096.6|18038.3|18018.3|274
1685622600000|2023-06-01 12:30:00|18039.1|18019.1|18185.6|18165.6|18185.6|18165.6|18039.1|18019.1|610
1685622900000|2023-06-01 12:35:00|18184.8|18164.8|18101.4|18081.4|18187.3|18167.3|18099.8|18079.8|195
1685623200000|2023-06-01 12:40:00|18100.6|18080.6|18127.3|18107.3|18127.3|18107.3|18080.6|18060.6|133
1685623500000|2023-06-01 12:45:00|18129.8|18109.8|18146.5|18126.5|18163.8|18143.8|18128.2|18108.2|153
1685623800000|2023-06-01 12:50:00|18139|18119|18131.5|18111.5|18173.2|18153.2|18131.5|18111.5|102
1685624100000|2023-06-01 12:55:00|18132.3|18112.3|18139.9|18119.9|18164.7|18144.7|18132.3|18112.3|150
1685624400000|2023-06-01 13:00:00|18140.7|18120.7|18135.7|18115.7|18173|18153|18110.5|18090.5|239
1685624700000|2023-06-01 13:05:00|18141.4|18121.4|18189.7|18169.7|18191.4|18171.4|18141.4|18121.4|199
1685625000000|2023-06-01 13:10:00|18188.1|18168.1|18194.1|18174.1|18214.8|18194.8|18181.4|18161.4|577
1685625300000|2023-06-01 13:15:00|18194.8|18174.8|18210|18190|18210.8|18190.8|18179|18159|190
1685625600000|2023-06-01 13:20:00|18210.8|18190.8|18231.5|18211.5|18234.8|18214.8|18207.5|18187.5|262
1685625900000|2023-06-01 13:25:00|18230.7|18210.7|18206.5|18186.5|18230.7|18210.7|18203.4|18183.4|141
1685626200000|2023-06-01 13:30:00|18207.3|18187.3|18193.2|18173.2|18224.9|18204.9|18191.6|18171.6|265
1685626500000|2023-06-01 13:35:00|18192.4|18172.4|18206.6|18186.6|18240.5|18220.5|18192.4|18172.4|251
1685626800000|2023-06-01 13:40:00|18204.9|18184.9|18213.2|18173.2|18217.4|18197.4|18184.9|18164.9|246
1685627100000|2023-06-01 13:45:00|18214.9|18174.9|18221.4|18201.4|18234.9|18214.9|18204|18174.9|414
1685627400000|2023-06-01 13:50:00|18220.7|18200.7|18219.7|18199.7|18240.7|18220.7|18198.9|18178.9|203
1685627700000|2023-06-01 13:55:00|18225.5|18205.5|18237.2|18217.2|18245.6|18225.6|18223.9|18203.9|174
1685628000000|2023-06-01 14:00:00|18241.4|18221.4|18249.7|18229.7|18276.4|18256.4|18241.4|18221.4|489
1685628300000|2023-06-01 14:05:00|18248.9|18228.9|18219|18199|18269.7|18249.7|18214.8|18194.8|294
1685628600000|2023-06-01 14:10:00|18214.8|18194.8|18179|18159|18226.5|18206.5|18179|18159|347
1685628900000|2023-06-01 14:15:00|18177.3|18157.3|18196.3|18176.3|18205.6|18185.6|18168.1|18148.1|327
1685629200000|2023-06-01 14:20:00|18192.1|18172.1|18204.6|18184.6|18215.6|18195.6|18186.3|18166.3|200
1685629500000|2023-06-01 14:25:00|18203|18183|18121.3|18101.3|18231.3|18211.3|18119.6|18099.6|251
1685629800000|2023-06-01 14:30:00|18122.1|18102.1|18167.1|18147.1|18171.3|18151.3|18114.6|18094.6|281
1685630100000|2023-06-01 14:35:00|18168.8|18148.8|18133.8|18113.8|18172.1|18152.1|18123|18103|187
1685630400000|2023-06-01 14:40:00|18133|18113|18168.8|18148.8|18207.8|18187.8|18133|18113|252
1685630700000|2023-06-01 14:45:00|18163.8|18143.8|18170.5|18150.5|18178.8|18158.8|18141.3|18121.3|217
1685631000000|2023-06-01 14:50:00|18168.7|18148.7|18138.7|18118.7|18177|18157|18135.5|18115.5|145
1685631300000|2023-06-01 14:55:00|18138|18118|18131.2|18111.2|18139.5|18119.5|18112.9|18092.9|214
1685631600000|2023-06-01 15:00:00|18138.7|18118.7|18192|18172|18196.2|18176.2|18138.7|18111.2|189
1685631900000|2023-06-01 15:05:00|18190.4|18170.4|18136.2|18116.2|18195.3|18175.3|18135.4|18115.4|141
1685632200000|2023-06-01 15:10:00|18137.9|18117.9|18122.9|18102.9|18143.7|18123.7|18087.9|18067.9|219
1685632500000|2023-06-01 15:15:00|18120.4|18100.4|18216|18196|18216|18196|18116.2|18096.2|242
1685632800000|2023-06-01 15:20:00|18215.2|18195.2|18196.1|18176.1|18252.7|18232.7|18191.9|18171.9|263
1685633100000|2023-06-01 15:25:00|18196.9|18176.9|18245.2|18225.2|18267.8|18247.8|18196.9|18176.9|256
1685633400000|2023-06-01 15:30:00|18247.7|18227.7|18247.7|18227.7|18271.9|18251.9|18235.2|18215.2|169
1685633700000|2023-06-01 15:35:00|18242.7|18222.7|18216.1|18196.1|18245.2|18225.2|18198.6|18178.6|198
1685634000000|2023-06-01 15:40:00|18213.6|18193.6|18167|18147|18221.1|18201.1|18154.5|18134.5|282
1685634300000|2023-06-01 15:45:00|18168.7|18148.7|18172|18152|18199.5|18179.5|18168.7|18148.7|159
1685634600000|2023-06-01 15:50:00|18175.3|18155.3|18172.9|18152.9|18196.2|18176.2|18132|18112|190
1685634900000|2023-06-01 15:55:00|18171.2|18151.2|18156.2|18136.2|18177|18157|18156.2|18136.2|154
1685635200000|2023-06-01 16:00:00|18155.4|18135.4|18158.7|18138.7|18177|18157|18149.5|18129.5|354
1685635500000|2023-06-01 16:05:00|18161.9|18141.9|18161.9|18141.9|18186|18166|18140.2|18120.2|210
1685635800000|2023-06-01 16:10:00|18162.7|18142.7|18134.4|18114.4|18168.7|18148.7|18129.4|18109.4|183
1685636100000|2023-06-01 16:15:00|18135.2|18115.2|18145.3|18125.3|18163.6|18143.6|18134.4|18114.4|287
1685636400000|2023-06-01 16:20:00|18144.6|18124.6|18126.3|18106.3|18155.3|18135.3|18103.8|18083.8|802
1685636700000|2023-06-01 16:25:00|18127.1|18107.1|18170.3|18150.3|18183.8|18163.8|18125.3|18105.3|386
1685637000000|2023-06-01 16:30:00|18171.1|18151.1|18157.8|18137.8|18172.8|18152.8|18157.8|18137.8|99
1685637300000|2023-06-01 16:35:00|18177.6|18157.6|18171.1|18151.1|18200.1|18180.1|18169.3|18149.3|175
1685637600000|2023-06-01 16:40:00|18171.8|18151.8|18190.1|18170.1|18190.1|18170.1|18171.1|18151.1|41
1685637900000|2023-06-01 16:45:00|18189.3|18169.3|18185.9|18165.9|18197.6|18177.6|18185.1|18165.1|84
1685638200000|2023-06-01 16:50:00|18187.6|18167.6|18196.6|18176.6|18205.8|18185.8|18187.6|18167.6|83
1685638500000|2023-06-01 16:55:00|18199.1|18179.1|18215|18195|18218.3|18198.3|18199.1|18179.1|81
1685638800000|2023-06-01 17:00:00|18213.3|18193.3|18213.3|18193.3|18223.3|18203.3|18210.8|18190.8|31
1685639100000|2023-06-01 17:05:00|18212.5|18192.5|18224.2|18204.2|18231.6|18211.6|18210.8|18190.8|36
1685639400000|2023-06-01 17:10:00|18222.5|18202.5|18215.8|18195.8|18223.3|18203.3|18205|18185|52
1685639700000|2023-06-01 17:15:00|18215|18195|18205|18185|18215.8|18195.8|18200.8|18180.8|87
1685640000000|2023-06-01 17:20:00|18202.5|18182.5|18203.2|18183.2|18205.7|18185.7|18200.7|18180.7|77
1685640300000|2023-06-01 17:25:00|18205.7|18185.7|18197.4|18177.4|18210.7|18190.7|18191.5|18171.5|228
1685693700000|2023-06-02 08:15:00|18174.6|18134.6|18187.8|18167.8|18287.1|18261.1|18162.8|18134.6|131
1685694000000|2023-06-02 08:20:00|18188.6|18168.6|18122|18102|18191.3|18169.3|18118.8|18098.8|86
1685694300000|2023-06-02 08:25:00|18119.8|18099.8|18062|18042|18119.8|18099.8|18062|18042|109
1685694600000|2023-06-02 08:30:00|18057.3|18037.3|18109.5|18089.5|18109.5|18089.5|18030.5|18010.5|112
1685694900000|2023-06-02 08:35:00|18102.8|18082.8|18140.5|18120.5|18140.5|18120.5|18097|18077|53
1685695200000|2023-06-02 08:40:00|18141.2|18121.2|18088.7|18068.7|18145.5|18125.5|18088.7|18068.7|34
1685695500000|2023-06-02 08:45:00|18084.7|18064.7|18071.2|18051.2|18096.2|18076.2|18064.7|18044.7|24
1685695800000|2023-06-02 08:50:00|18069|18049|18088.7|18048.7|18088.7|18051.2|18053|18033|15
1685696100000|2023-06-02 08:55:00|18080.9|18060.9|18096.2|18076.2|18096.2|18076.2|18080.9|18060.9|14
1685696400000|2023-06-02 09:00:00|18100.4|18080.4|18089.4|18069.4|18100.4|18080.4|18081.2|18061.2|21
1685696700000|2023-06-02 09:05:00|18088.7|18068.7|18075.4|18055.4|18090.2|18070.2|18062.9|18042.9|5
1685697000000|2023-06-02 09:10:00|18072.9|18052.9|18066.1|18046.1|18072.9|18052.9|18066.1|18046.1|4
1685697300000|2023-06-02 09:15:00|18063.6|18043.6|18103.4|18083.4|18106.1|18084.4|18063.6|18043.6|12
1685697600000|2023-06-02 09:20:00|18106.9|18086.9|18159.3|18139.3|18159.3|18139.3|18106.9|18086.9|50
1685697900000|2023-06-02 09:25:00|18163.6|18143.6|18214.1|18194.1|18215.8|18195.8|18163.6|18143.6|85
1685698200000|2023-06-02 09:30:00|18213.3|18193.3|18217.6|18197.6|18220.1|18200.1|18179.3|18159.3|84
1685698500000|2023-06-02 09:35:00|18212.6|18192.6|18206.8|18186.8|18220.1|18200.1|18202.5|18182.5|47
1685698800000|2023-06-02 09:40:00|18210|18190|18186.8|18166.8|18217.8|18194.3|18186.8|18166.8|24
1685699100000|2023-06-02 09:45:00|18188.5|18168.5|18210|18190|18212.5|18192.5|18188.5|18168.5|18
1685699400000|2023-06-02 09:50:00|18210.8|18190.8|18215|18195|18215|18195|18210|18190|14
1685699700000|2023-06-02 09:55:00|18217.5|18197.5|18210|18190|18237.5|18217.5|18210|18190|23
1685700000000|2023-06-02 10:00:00|18205|18185|18185|18165|18205|18185|18182.5|18162.5|7
1685700300000|2023-06-02 10:05:00|18186.5|18166.5|18158.5|18138.5|18197.5|18177.5|18148.5|18128.5|63
1685700600000|2023-06-02 10:10:00|18157.7|18137.7|18133.4|18113.4|18158.4|18138.4|18133.4|18113.4|16
1685700900000|2023-06-02 10:15:00|18143.4|18123.4|18168.4|18148.4|18168.4|18148.4|18143.4|18123.4|17
1685701200000|2023-06-02 10:20:00|18173.4|18153.4|18185.9|18165.9|18185.9|18165.9|18170.9|18150.9|13
1685701500000|2023-06-02 10:25:00|18186.7|18166.7|18188.4|18168.4|18193.4|18173.4|18180.9|18160.9|23
1685701800000|2023-06-02 10:30:00|18190.9|18170.9|18190.9|18170.9|18190.9|18170.9|18185.9|18165.9|11
1685702100000|2023-06-02 10:35:00|18191.6|18171.6|18199.8|18179.8|18199.8|18179.8|18191.6|18171.6|64
1685702400000|2023-06-02 10:40:00|18200.9|18180.9|18189.8|18169.8|18200.9|18180.9|18189.8|18169.8|5
1685702700000|2023-06-02 10:45:00|18181.6|18161.6|18159.8|18139.8|18181.6|18161.6|18144.8|18124.8|62
1685703000000|2023-06-02 10:50:00|18154.8|18134.8|18223.8|18203.8|18227.3|18203.8|18149.1|18129.1|60
1685703300000|2023-06-02 10:55:00|18225.5|18205.5|18207.3|18187.3|18239.8|18214.8|18207.3|18187.3|50
1685703600000|2023-06-02 11:00:00|18202.3|18182.3|18177.3|18157.3|18208|18188|18177.3|18157.3|35
1685703900000|2023-06-02 11:05:00|18179.8|18159.8|18212.3|18192.3|18212.3|18192.3|18179.8|18159.8|9
1685704200000|2023-06-02 11:10:00|18213|18193|18179|18159|18213|18193|18179|18159|23
1685704500000|2023-06-02 11:15:00|18179.7|18159.7|18174.7|18154.7|18194.7|18174.7|18174.7|18154.7|11
1685704800000|2023-06-02 11:20:00|18169.7|18149.7|18169.7|18149.7|18169.7|18149.7|18161.2|18141.2|25
1685705100000|2023-06-02 11:25:00|18167.9|18147.9|18197.2|18177.2|18211.4|18191.4|18107.2|18087.2|165
1685705400000|2023-06-02 11:30:00|18196.4|18176.4|18190.4|18170.4|18196.4|18176.4|18189.7|18169.7|22
1685705700000|2023-06-02 11:35:00|18189.7|18169.7|18214.7|18194.7|18217.2|18197.2|18184.7|18164.7|34
1685706000000|2023-06-02 11:40:00|18217.2|18177.2|18197.1|18177.1|18224.7|18184.9|18182.1|18162.1|84
1685706300000|2023-06-02 11:45:00|18191.4|18171.4|18179.6|18159.6|18191.4|18171.4|18174.6|18154.6|22
1685706600000|2023-06-02 11:50:00|18180.4|18160.4|18173.1|18153.1|18180.4|18160.4|18164.6|18144.6|51
1685706900000|2023-06-02 11:55:00|18174.9|18154.9|18213.1|18193.1|18230.3|18210.3|18173.1|18153.1|253
1685707200000|2023-06-02 12:00:00|18211.3|18191.3|18351.1|18331.1|18354.3|18334.3|18211.3|18191.3|372
1685707500000|2023-06-02 12:05:00|18347.1|18327.1|18370|18350|18385|18365|18312.8|18292.8|488
1685707800000|2023-06-02 12:10:00|18369.3|18349.3|18382.5|18362.5|18391.5|18371.5|18352.5|18332.5|182
1685708100000|2023-06-02 12:15:00|18380|18360|18422.8|18402.8|18436.5|18416.5|18379.3|18359.3|261
1685708400000|2023-06-02 12:20:00|18421|18401|18435.5|18415.5|18438|18418|18387.5|18367.5|892
1685708700000|2023-06-02 12:25:00|18436.9|18416.9|18395.4|18375.4|18438.7|18418.7|18382.9|18352.9|308
1685709000000|2023-06-02 12:30:00|18397.2|18377.2|18436.9|18416.9|18441.9|18421.9|18397.2|18377.2|613
1685709300000|2023-06-02 12:35:00|18438.7|18418.7|18464.4|18444.4|18469.4|18449.4|18385.4|18365.4|359
1685709600000|2023-06-02 12:40:00|18459.4|18439.4|18427.1|18407.1|18466.9|18446.9|18420.7|18400.7|307
1685709900000|2023-06-02 12:45:00|18427.9|18407.9|18497.9|18477.9|18499.6|18479.6|18427.1|18407.1|211
1685710200000|2023-06-02 12:50:00|18499.4|18479.4|18477.8|18457.8|18508.6|18488.6|18450.4|18430.4|151
1685710500000|2023-06-02 12:55:00|18478.6|18458.6|18488.4|18468.4|18501.3|18481.3|18463.9|18443.9|132
1685710800000|2023-06-02 13:00:00|18489.1|18469.1|18503.8|18483.8|18503.8|18483.8|18468.8|18448.8|155
1685711100000|2023-06-02 13:05:00|18502.1|18482.1|18462.8|18442.8|18502.1|18482.1|18462.8|18442.8|86
1685711400000|2023-06-02 13:10:00|18460.6|18440.6|18535.3|18515.3|18560|18540|18454.6|18434.6|366
1685711700000|2023-06-02 13:15:00|18533.5|18513.5|18510.7|18490.7|18534.2|18514.2|18508.2|18488.2|181
1685712000000|2023-06-02 13:20:00|18512.5|18492.5|18516|18496|18538|18512.7|18497.5|18477.5|257
1685712300000|2023-06-02 13:25:00|18517.7|18497.7|18557|18537|18560.2|18540.2|18517.7|18497.7|208
1685712600000|2023-06-02 13:30:00|18555.5|18535.5|18396.2|18376.2|18555.5|18535.5|18376.2|18356.2|340
1685712900000|2023-06-02 13:35:00|18401.2|18381.2|18351.5|18331.5|18423|18403|18351.5|18331.5|250
1685713200000|2023-06-02 13:40:00|18350.7|18330.7|18262.2|18242.2|18350.7|18330.7|18200.7|18180.7|505
1685713500000|2023-06-02 13:45:00|18262.9|18242.9|18347.9|18327.9|18362.2|18342.2|18262.9|18242.9|393
1685713800000|2023-06-02 13:50:00|18347.2|18327.2|18288.9|18268.9|18352.2|18332.2|18254.7|18234.7|249
1685714100000|2023-06-02 13:55:00|18283.9|18263.9|18320.4|18300.4|18322.2|18302.2|18280.7|18260.7|252
1685714400000|2023-06-02 14:00:00|18324.7|18304.7|18340.4|18320.4|18351.9|18331.9|18319.7|18299.7|185
1685714700000|2023-06-02 14:05:00|18336.1|18316.1|18307.1|18287.1|18336.1|18316.1|18298.9|18278.9|146
1685715000000|2023-06-02 14:10:00|18306.4|18286.4|18253.9|18233.9|18306.4|18286.4|18229.6|18209.6|354
1685715300000|2023-06-02 14:15:00|18256.4|18236.4|18170.6|18150.6|18262.1|18242.1|18170.6|18150.6|311
1685715600000|2023-06-02 14:20:00|18172.4|18152.4|18137.4|18117.4|18172.4|18152.4|18128.1|18108.1|315
1685715900000|2023-06-02 14:25:00|18136.6|18116.6|18027.3|18007.3|18136.6|18116.6|18001.6|17981.6|551
1685716200000|2023-06-02 14:30:00|18025.6|18005.6|17989.8|17969.8|18025.6|18005.6|17951.6|17931.6|444
1685716500000|2023-06-02 14:35:00|17988.3|17968.3|18060.8|18040.8|18070.1|18050.1|17969.8|17949.8|306
1685716800000|2023-06-02 14:40:00|18061.6|18041.6|18039|18019|18066.6|18046.6|18028.3|18008.3|273
1685717100000|2023-06-02 14:45:00|18040.5|18020.5|18008.3|17988.3|18058.3|18038.3|17997.6|17977.6|331
1685717400000|2023-06-02 14:50:00|18007.6|17987.6|18040.8|18020.8|18047.5|18027.5|18000.8|17980.8|160
1685717700000|2023-06-02 14:55:00|18040|18020|18060.8|18040.8|18087.5|18067.5|18038.3|18018.3|168
1685718000000|2023-06-02 15:00:00|18061.5|18041.5|18013.2|17993.2|18084.7|18064.7|18010.7|17990.7|260
1685718300000|2023-06-02 15:05:00|18015|17995|17920.8|17900.8|18015|17995|17919.1|17899.1|1370
1685718600000|2023-06-02 15:10:00|17920.1|17900.1|17913.3|17893.3|17943.3|17923.3|17907.6|17887.6|297
1685718900000|2023-06-02 15:15:00|17912.6|17892.6|17947.6|17927.6|17947.6|17927.6|17896.1|17876.1|649
1685719200000|2023-06-02 15:20:00|17946.8|17926.8|17914.3|17894.3|17946.8|17926.8|17896.8|17876.8|242
1685719500000|2023-06-02 15:25:00|17920.1|17900.1|17862.1|17842.1|17927.6|17907.6|17856.1|17836.1|434
1685719800000|2023-06-02 15:30:00|17862.8|17842.8|17844.6|17824.6|17872.1|17852.1|17799.6|17779.6|466
1685720100000|2023-06-02 15:35:00|17842.8|17822.8|17762.1|17742.1|17842.8|17822.8|17762.1|17742.1|478
1685720400000|2023-06-02 15:40:00|17750.3|17730.3|17802.8|17782.8|17809.5|17789.5|17745.3|17725.3|456
1685720700000|2023-06-02 15:45:00|17802|17782|17799.2|17779.2|17802|17782|17776|17756|282
1685721000000|2023-06-02 15:50:00|17800|17780|17841.7|17821.7|17842.5|17822.5|17779.5|17759.5|252
1685721300000|2023-06-02 15:55:00|17840|17820|17842.4|17822.4|17855.7|17835.7|17821.4|17801.4|242
1685721600000|2023-06-02 16:00:00|17844.9|17824.9|17853.2|17833.2|17869.2|17849.2|17844.9|17824.9|158
1685721900000|2023-06-02 16:05:00|17854.9|17834.9|17832.4|17812.4|17857.4|17837.4|17824.9|17804.9|150
1685722200000|2023-06-02 16:10:00|17830.7|17810.7|17799.9|17779.9|17830.7|17810.7|17782.4|17762.4|226
1685722500000|2023-06-02 16:15:00|17797.4|17777.4|17786.7|17766.7|17797.4|17777.4|17775.9|17755.9|424
1685722800000|2023-06-02 16:20:00|17782.4|17762.4|17870.6|17850.6|17870.6|17850.6|17781.7|17761.7|766
1685723100000|2023-06-02 16:25:00|17869.1|17849.1|17871.3|17851.3|17884.6|17864.6|17854.9|17834.9|281
1685723400000|2023-06-02 16:30:00|17872.8|17852.8|17859.6|17839.6|17877.1|17857.1|17853.8|17833.8|140
1685723700000|2023-06-02 16:35:00|17863.5|17843.5|17871|17851|17872.8|17852.8|17857.8|17837.8|88
1685724000000|2023-06-02 16:40:00|17874.5|17854.5|17864.2|17844.2|17885|17865|17859.2|17839.2|86
1685724300000|2023-06-02 16:45:00|17862.5|17842.5|17861|17841|17863.2|17843.2|17858.5|17838.5|52
1685724600000|2023-06-02 16:50:00|17864.2|17844.2|17909.2|17889.2|17909.2|17889.2|17864.2|17844.2|73
1685724900000|2023-06-02 16:55:00|17908.5|17888.5|17932.4|17912.4|17935.7|17915.7|17891|17871|219
1685725200000|2023-06-02 17:00:00|17933.2|17913.2|17925.6|17905.6|17933.2|17913.2|17915.7|17895.7|76
1685725500000|2023-06-02 17:05:00|17926.4|17906.4|17944.2|17924.2|17944.2|17924.2|17923.1|17903.1|154
1685725800000|2023-06-02 17:10:00|17947.4|17927.4|17894.9|17874.9|17948.1|17928.1|17891.6|17871.6|124
1685726100000|2023-06-02 17:15:00|17897.4|17877.4|17883.4|17863.4|17909.9|17889.9|17883.4|17863.4|98
1685726400000|2023-06-02 17:20:00|17884.9|17864.9|17874.1|17854.1|17886.6|17866.6|17861.6|17841.6|119
1685726700000|2023-06-02 17:25:00|17872.3|17852.3|17874.1|17854.1|17875.9|17855.9|17867.3|17847.3|86
1685952900000|2023-06-05 08:15:00|17757.4|17737.4|17874.9|17854.9|17889.9|17865.5|17757.4|17737.4|206
1685953200000|2023-06-05 08:20:00|17873.7|17853.7|17772.4|17732.4|17874.3|17854.3|17748|17728|117
1685953500000|2023-06-05 08:25:00|17773|17733|17789.3|17769.3|17811.1|17791.1|17739.3|17719.3|68
1685953800000|2023-06-05 08:30:00|17789.9|17769.9|17774.2|17754.2|17793.6|17771.8|17751.1|17725.5|48
1685954100000|2023-06-05 08:35:00|17779.2|17759.2|17834.2|17814.2|17836.7|17816.7|17779.2|17759.2|21
1685954400000|2023-06-05 08:40:00|17836.7|17816.7|17832.3|17812.3|17838.6|17818.6|17809.8|17786.1|36
1685954700000|2023-06-05 08:45:00|17830.5|17810.5|17804.8|17784.8|17833|17813|17804.8|17784.8|18
1685955000000|2023-06-05 08:50:00|17799.8|17779.8|17848.6|17828.6|17861.1|17841.1|17799.8|17779.8|214
1685955300000|2023-06-05 08:55:00|17846.1|17826.1|17823.5|17803.5|17873.5|17853.5|17823.5|17803.5|99
1685955600000|2023-06-05 09:00:00|17822.9|17802.9|17836.6|17816.6|17836.6|17816.6|17810.4|17790.4|36
1685955900000|2023-06-05 09:05:00|17834.1|17814.1|17836|17816|17836|17816|17821|17801|15
1685956200000|2023-06-05 09:10:00|17836.6|17816.6|17841|17821|17841|17821|17836|17816|8
1685956500000|2023-06-05 09:15:00|17837.8|17817.8|17832.2|17812.2|17848.5|17828.5|17826|17806|98
1685956800000|2023-06-05 09:20:00|17832.8|17812.8|17814.7|17794.7|17834.7|17814.7|17809.7|17785.3|34
1685957100000|2023-06-05 09:25:00|17812.2|17792.2|17779.7|17759.7|17812.2|17792.2|17777.2|17757.2|71
1685957400000|2023-06-05 09:30:00|17777.2|17757.2|17834.7|17814.7|17834.7|17814.7|17767.8|17747.8|47
1685957700000|2023-06-05 09:35:00|17837.2|17817.2|17867.1|17847.1|17867.1|17847.1|17834.7|17814.7|62
1685958000000|2023-06-05 09:40:00|17867.8|17847.8|17851.5|17831.5|17869.6|17849.6|17832.1|17809.6|20
1685958300000|2023-06-05 09:45:00|17849.6|17829.6|17837.1|17817.1|17849.6|17829.6|17834.6|17814.6|38
1685958600000|2023-06-05 09:50:00|17832.1|17812.1|17852.7|17832.7|17852.7|17832.7|17829.6|17809.6|26
1685958900000|2023-06-05 09:55:00|17851.5|17831.5|17849|17829|17853.4|17833.4|17840.8|17820.8|50
1685959200000|2023-06-05 10:00:00|17850.8|17830.8|17867.1|17847.1|17879.6|17859.6|17850.8|17830.8|14
1685959500000|2023-06-05 10:05:00|17867.7|17847.7|17840.2|17820.2|17872.1|17852.1|17840.2|17820.2|24
1685959800000|2023-06-05 10:10:00|17838.9|17818.9|17817|17797|17838.9|17818.9|17814.5|17794.5|14
1685960100000|2023-06-05 10:15:00|17825.8|17805.8|17824.5|17804.5|17832|17812|17822|17802|7
1685960400000|2023-06-05 10:20:00|17825.8|17805.8|17809.5|17789.5|17836.4|17816.4|17801.4|17781.4|37
1685960700000|2023-06-05 10:25:00|17810.7|17790.7|17824.5|17804.5|17829.5|17809.5|17810.7|17790.7|20
1685961000000|2023-06-05 10:30:00|17826.4|17806.4|17867.6|17847.6|17867.6|17847.6|17826.4|17806.4|26
1685961300000|2023-06-05 10:35:00|17863.2|17843.2|17876.9|17856.9|17876.9|17856.9|17857.6|17828.8|32
1685961600000|2023-06-05 10:40:00|17874.4|17854.4|17880.7|17860.7|17881.3|17861.3|17858.8|17838.8|124
1685961900000|2023-06-05 10:45:00|17878.2|17858.2|17850|17830|17878.2|17858.2|17848.8|17828.8|25
1685962200000|2023-06-05 10:50:00|17849.4|17829.4|17851.9|17831.9|17854.4|17834.4|17849.4|17829.4|7
1685962500000|2023-06-05 10:55:00|17851.3|17831.3|17852.5|17832.5|17852.5|17832.5|17847.5|17827.5|12
1685962800000|2023-06-05 11:00:00|17863.1|17823.1|17855|17835|17863.1|17835.6|17849.4|17823.1|21
1685963100000|2023-06-05 11:05:00|17854.4|17834.4|17845.6|17825.6|17854.4|17834.4|17842.5|17822.5|36
1685963400000|2023-06-05 11:10:00|17843.1|17823.1|17880|17860|17888.7|17868.7|17840.6|17820.6|63
1685963700000|2023-06-05 11:15:00|17879.3|17859.3|17856.8|17836.8|17879.3|17859.3|17853.7|17833.7|44
1685964000000|2023-06-05 11:20:00|17861.8|17841.8|17866.8|17846.8|17871.8|17851.8|17856.8|17836.8|25
1685964300000|2023-06-05 11:25:00|17861.8|17841.8|17876.8|17856.8|17876.8|17856.8|17861.8|17841.8|23
1685964600000|2023-06-05 11:30:00|17879.3|17859.3|17879.3|17859.3|17879.3|17859.3|17877.4|17857.4|8
1685964900000|2023-06-05 11:35:00|17881.8|17861.8|17896.7|17876.7|17896.8|17876.8|17874.3|17854.3|28
1685965200000|2023-06-05 11:40:00|17894.2|17874.2|17921.7|17901.7|17923.6|17903.6|17894.2|17874.2|36
1685965500000|2023-06-05 11:45:00|17921.1|17901.1|17898|17878|17926.1|17906.1|17898|17878|65
1685965800000|2023-06-05 11:50:00|17898.6|17878.6|17956.1|17936.1|17956.1|17936.1|17898.6|17878.6|116
1685966100000|2023-06-05 11:55:00|17959.8|17939.8|17971.7|17951.7|18006.7|17986.7|17959.8|17939.8|77
1685966400000|2023-06-05 12:00:00|17969.8|17949.8|18014.8|17994.8|18027.9|18007.9|17941.7|17921.7|191
1685966700000|2023-06-05 12:05:00|18015.4|17995.4|18038.5|18018.5|18039.8|18019.8|17991.7|17971.7|141
1685967000000|2023-06-05 12:10:00|18034.8|18014.8|17953.5|17933.5|18044.1|18024.1|17953.5|17933.5|228
1685967300000|2023-06-05 12:15:00|17951.6|17931.6|17931|17911|17964.1|17944.1|17906.6|17886.6|112
1685967600000|2023-06-05 12:20:00|17930.4|17910.4|17962.9|17942.9|17962.9|17942.9|17896|17876|313
1685967900000|2023-06-05 12:25:00|17961.6|17941.6|17952.8|17932.8|17993.5|17973.5|17942.9|17922.9|68
1685968200000|2023-06-05 12:30:00|17953.5|17933.5|18049.1|18029.1|18051|18031|17952.8|17932.8|169
1685968500000|2023-06-05 12:35:00|18051|18031|18044.1|18024.1|18067.8|18047.8|18041.6|18021.6|95
1685968800000|2023-06-05 12:40:00|18044.7|18024.7|18049|18029|18049.1|18029.1|18026.5|18006.5|52
1685969100000|2023-06-05 12:45:00|18047.8|18027.8|18024|18004|18047.8|18027.8|18009|17989|98
1685969400000|2023-06-05 12:50:00|18029|18009|18041.5|18021.5|18054|18034|18015.9|17995.9|90
1685969700000|2023-06-05 12:55:00|18042.8|18022.8|18044.6|18024.6|18049.6|18029.6|18032.1|18012.1|65
1685970000000|2023-06-05 13:00:00|18049|18029|18036.5|18016.5|18054|18034|18031.5|18011.5|84
1685970300000|2023-06-05 13:05:00|18039|18019|17973.3|17953.3|18039|18019|17973.3|17953.3|205
1685970600000|2023-06-05 13:10:00|17972.7|17952.7|18038.3|18018.3|18041.4|18021.4|17972.7|17952.7|189
1685970900000|2023-06-05 13:15:00|18036.4|18016.4|18036.4|18016.4|18055.8|18035.8|18033.9|18013.9|101
1685971200000|2023-06-05 13:20:00|18037.1|18017.1|18014.5|17994.5|18056.4|18036.4|18014.5|17994.5|93
1685971500000|2023-06-05 13:25:00|18013.9|17993.9|18042.7|18022.7|18050.2|18030.2|17985.8|17965.8|88
1685971800000|2023-06-05 13:30:00|18044.5|18024.5|18066.4|18046.4|18090.8|18070.8|18032.7|18012.7|508
1685972100000|2023-06-05 13:35:00|18070.7|18050.7|18027.6|18007.6|18085.1|18065.1|18022|18002|120
1685972400000|2023-06-05 13:40:00|18029.5|18009.5|18021.3|18001.3|18058.2|18038.2|18014.5|17994.5|215
1685972700000|2023-06-05 13:45:00|18030.1|18010.1|18041.3|18021.3|18043.8|18023.8|18012.6|17992.6|279
1685973000000|2023-06-05 13:50:00|18041.9|18021.9|18020.1|18000.1|18049.4|18029.4|18015.7|17995.7|255
1685973300000|2023-06-05 13:55:00|18017.6|17997.6|18012.5|17992.5|18019.4|17999.4|17992.6|17972.6|164
1685973600000|2023-06-05 14:00:00|18017.5|17997.5|18100|18080|18128.8|18108.8|18017.5|17997.5|530
1685973900000|2023-06-05 14:05:00|18097.5|18077.5|18096.9|18076.9|18147.5|18127.5|18096.9|18076.9|251
1685974200000|2023-06-05 14:10:00|18097.5|18077.5|18062.5|18042.5|18102.5|18082.5|18062.5|18042.5|174
1685974500000|2023-06-05 14:15:00|18065|18045|18012.5|17992.5|18082.5|18062.5|18010|17990|192
1685974800000|2023-06-05 14:20:00|18011.9|17991.9|18080|18060|18082.5|18062.5|18010|17990|216
1685975100000|2023-06-05 14:25:00|18079.3|18059.3|18072.4|18052.4|18108.1|18088.1|18071.8|18051.8|154
1685975400000|2023-06-05 14:30:00|18071.8|18051.8|18001.2|17981.2|18087.4|18067.4|17998.7|17978.7|476
1685975700000|2023-06-05 14:35:00|18003.1|17983.1|18043.1|18023.1|18056.2|18036.2|18003.1|17983.1|161
1685976000000|2023-06-05 14:40:00|18042.4|18022.4|18031.2|18011.2|18048.7|18028.7|18008|17988|121
1685976300000|2023-06-05 14:45:00|18031.8|18011.8|18051.1|18031.1|18051.1|18031.1|18020.5|18000.5|139
1685976600000|2023-06-05 14:50:00|18051.8|18031.8|18099.3|18079.3|18103.6|18083.6|18039.3|18019.3|333
1685976900000|2023-06-05 14:55:00|18097.4|18077.4|18033|18013|18097.4|18077.4|18028|18008|298
1685977200000|2023-06-05 15:00:00|18033.6|18013.6|18037.4|18017.4|18064.3|18044.2|18033.6|18013.6|162
1685977500000|2023-06-05 15:05:00|18036.1|18016.1|18001.1|17981.1|18053.6|18033.6|18001.1|17981.1|183
1685977800000|2023-06-05 15:10:00|17998.6|17978.6|17990.5|17970.5|18008.6|17988.6|17983.6|17963.6|172
1685978100000|2023-06-05 15:15:00|17991.1|17971.1|17928.6|17908.6|17996.1|17976.1|17903.6|17883.6|239
1685978400000|2023-06-05 15:20:00|17928|17908|17954.2|17934.2|17956.7|17936.7|17920.5|17900.5|258
1685978700000|2023-06-05 15:25:00|17956.7|17936.7|17950.4|17930.4|17973.5|17953.5|17947.9|17927.9|165
1685979000000|2023-06-05 15:30:00|17948.5|17928.5|17907.3|17887.3|17953.5|17933.5|17904.1|17884.1|287
1685979300000|2023-06-05 15:35:00|17907.9|17887.9|17904.7|17884.7|17914.1|17894.1|17874.8|17854.8|338
1685979600000|2023-06-05 15:40:00|17904.1|17884.1|17957.8|17937.8|17957.8|17937.8|17902.2|17882.2|187
1685979900000|2023-06-05 15:45:00|17955.3|17935.3|18003.4|17983.4|18005.9|17985.9|17955.3|17935.3|109
1685980200000|2023-06-05 15:50:00|18002.8|17982.8|18008.4|17988.4|18008.4|17988.4|17977.8|17957.8|118
1685980500000|2023-06-05 15:55:00|18009|17989|18025.3|18005.3|18043.4|18023.4|18008.4|17988.4|140
1685980800000|2023-06-05 16:00:00|18025.9|18005.9|18040.3|18020.3|18043.4|18023.4|18020.3|18000.3|111
1685981100000|2023-06-05 16:05:00|18040.9|18020.9|17985.9|17965.9|18042.8|18022.8|17983.4|17963.4|127
1685981400000|2023-06-05 16:10:00|17986.5|17966.5|18044|18024|18044|18024|17985.9|17965.9|115
1685981700000|2023-06-05 16:15:00|18044.6|18024.6|18059|18039|18069|18049|18034.6|18014.6|155
1685982000000|2023-06-05 16:20:00|18063.3|18043.3|18113.9|18093.9|18117.1|18097.1|18051.5|18031.5|1043
1685982300000|2023-06-05 16:25:00|18112.7|18092.7|18078.3|18058.3|18112.7|18092.7|18068.3|18048.3|495
1685982600000|2023-06-05 16:30:00|18080.2|18060.2|18090.1|18070.1|18090.1|18070.1|18073.3|18053.3|172
1685982900000|2023-06-05 16:35:00|18089.5|18069.5|18080.7|18060.7|18089.5|18069.5|18077|18057|288
1685983200000|2023-06-05 16:40:00|18081.4|18061.4|18087|18067|18088.8|18068.8|18080.7|18060.7|508
1685983500000|2023-06-05 16:45:00|18088.8|18068.8|18068.8|18048.8|18088.8|18068.8|18068.8|18048.8|203
1685983800000|2023-06-05 16:50:00|18071.3|18051.3|18066.9|18046.9|18073.2|18053.2|18055.7|18035.7|65
1685984100000|2023-06-05 16:55:00|18068.8|18048.8|18068.2|18048.2|18075.7|18055.7|18063.8|18043.8|93
1685984400000|2023-06-05 17:00:00|18065.7|18045.7|18058.8|18038.8|18065.7|18045.7|18058.2|18038.2|80
1685984700000|2023-06-05 17:05:00|18058.2|18038.2|18071.9|18051.9|18071.9|18051.9|18056.3|18036.3|55
1685985000000|2023-06-05 17:10:00|18073.8|18053.8|18078.1|18058.1|18078.1|18058.1|18073.1|18053.1|21
1685985300000|2023-06-05 17:15:00|18076.2|18056.2|18068.1|18048.1|18078.1|18058.1|18068.1|18048.1|29
1685985600000|2023-06-05 17:20:00|18068.7|18048.7|18065.6|18045.6|18072.5|18052.5|18063.7|18043.7|38
1685985900000|2023-06-05 17:25:00|18063.7|18043.7|18064.4|18044.4|18078.7|18058.7|18063.1|18043.1|245
1686039300000|2023-06-06 08:15:00|18071.5|18051.5|18002|17982|18071.5|18051.5|18002|17982|109
1686039600000|2023-06-06 08:20:00|18001.4|17981.4|17963.9|17943.9|18002|17982|17953.9|17933.9|96
1686039900000|2023-06-06 08:25:00|17961.4|17941.4|17947.6|17927.6|17982|17962|17947.6|17927.6|80
1686040200000|2023-06-06 08:30:00|17947|17927|17973.2|17953.2|18000.1|17979.5|17945.1|17925.1|55
1686040500000|2023-06-06 08:35:00|17975.1|17955.1|17957.5|17937.5|17982|17955.7|17944.5|17924.5|24
1686040800000|2023-06-06 08:40:00|17957|17937|18000|17980|18000|17980|17957|17933.9|35
1686041100000|2023-06-06 08:45:00|18001.2|17981.2|18020|18000|18030|18010|18001.2|17981.2|33
1686041400000|2023-06-06 08:50:00|18020.6|18000.6|18047.5|18027.5|18052.5|18032.5|18020|18000|24
1686041700000|2023-06-06 08:55:00|18042.5|18022.5|18037.5|18017.5|18042.5|18022.5|18032.5|18012.5|16
1686042000000|2023-06-06 09:00:00|18038.1|18018.1|18104.2|18084.2|18112.3|18084.2|18038.1|18018.1|39
1686042300000|2023-06-06 09:05:00|18112.5|18092.5|18077.4|18057.4|18112.5|18092.5|18076.9|18056.9|25
1686042600000|2023-06-06 09:10:00|18078|18058|18082.4|18062.4|18089.9|18069.9|18078|18058|24
1686042900000|2023-06-06 09:15:00|18087.4|18067.4|18133.6|18113.6|18133.6|18113.6|18087.4|18067.4|85
1686043200000|2023-06-06 09:20:00|18133|18113|18113|18093|18138|18113|18113|18093|14
1686043500000|2023-06-06 09:25:00|18114.9|18094.9|18123|18103|18133|18113|18114.9|18089.9|27
1686043800000|2023-06-06 09:30:00|18123.6|18103.6|18098|18078|18128.6|18108.6|18098|18078|38
1686044100000|2023-06-06 09:35:00|18096|18076|18092.3|18072.3|18096|18076|18082.4|18062.4|18
1686044400000|2023-06-06 09:40:00|18091.8|18071.8|18104.8|18084.8|18104.8|18084.8|18089.8|18069.8|4
1686044700000|2023-06-06 09:45:00|18109.8|18089.8|18117.9|18097.9|18117.9|18097.9|18109.8|18089.8|3
1686045000000|2023-06-06 09:50:00|18117.3|18097.3|18134.2|18114.2|18137.9|18116.7|18104.8|18084.8|23
1686045300000|2023-06-06 09:55:00|18131.1|18111.1|18136.1|18116.1|18137.9|18117.9|18122.3|18102.3|13
1686045600000|2023-06-06 10:00:00|18129.8|18109.8|18121.7|18101.7|18129.8|18109.8|18117.3|18097.3|10
1686045900000|2023-06-06 10:05:00|18122.3|18102.3|18179.7|18159.7|18184.8|18164.8|18122.3|18102.3|48
1686046200000|2023-06-06 10:10:00|18182.2|18162.2|18172.2|18152.2|18184.7|18164.7|18162.2|18142.2|49
1686046500000|2023-06-06 10:15:00|18172.8|18152.8|18172.2|18152.2|18174.7|18154.7|18154.7|18134.7|14
1686046800000|2023-06-06 10:20:00|18164.7|18144.7|18149.7|18129.7|18164.7|18144.7|18132.8|18112.8|22
1686047100000|2023-06-06 10:25:00|18154.7|18134.7|18146.6|18126.6|18154.7|18134.7|18146.6|18126.6|63
1686047400000|2023-06-06 10:30:00|18149.1|18129.1|18148.5|18128.5|18163.5|18143.5|18148.5|18128.5|14
1686047700000|2023-06-06 10:35:00|18149.1|18129.1|18163.5|18143.5|18163.5|18143.5|18149.1|18129.1|7
1686048000000|2023-06-06 10:40:00|18165.4|18145.4|18156|18136|18165.4|18145.4|18156|18136|6
1686048300000|2023-06-06 10:45:00|18156.5|18136.5|18160.4|18140.4|18166.5|18146.5|18156.5|18136.5|6
1686048600000|2023-06-06 10:50:00|18160.9|18140.9|18160.9|18140.9|18163.4|18143.4|18160.9|18140.9|8
1686048900000|2023-06-06 10:55:00|18163.4|18143.4|18150.3|18130.3|18163.4|18143.4|18150.3|18130.3|18
1686049200000|2023-06-06 11:00:00|18148.4|18128.4|18159|18139|18159|18139|18146.5|18126.5|40
1686049500000|2023-06-06 11:05:00|18169.7|18149.7|18163.4|18143.4|18170.9|18150.9|18153.4|18128.4|45
1686049800000|2023-06-06 11:10:00|18164.5|18144.5|18175.9|18155.9|18175.9|18155.9|18164.5|18144.5|8
1686050100000|2023-06-06 11:15:00|18176.4|18156.4|18184.5|18164.5|18184.5|18164.5|18175.9|18155.9|8
1686050400000|2023-06-06 11:20:00|18183.9|18163.9|18186.4|18166.4|18186.4|18166.4|18183.9|18163.9|10
1686050700000|2023-06-06 11:25:00|18185.8|18165.8|18178.3|18158.3|18185.8|18165.8|18177.7|18157.7|8
1686051000000|2023-06-06 11:30:00|18180.8|18160.8|18185.8|18165.8|18193.3|18173.3|18180.8|18160.8|58
1686051300000|2023-06-06 11:35:00|18181.4|18161.4|18168.9|18148.9|18185.8|18165.8|18168.9|18148.9|38
1686051600000|2023-06-06 11:40:00|18165.8|18145.8|18153.8|18133.8|18166.4|18146.4|18145.2|18125.2|23
1686051900000|2023-06-06 11:45:00|18158.8|18138.8|18191.3|18171.3|18191.9|18171.9|18158.3|18138.3|35
1686052200000|2023-06-06 11:50:00|18190.2|18170.2|18180.1|18160.1|18190.2|18170.2|18175.7|18155.7|35
1686052500000|2023-06-06 11:55:00|18180.7|18160.7|18185.7|18165.7|18198.2|18178.2|18180.7|18160.7|69
1686052800000|2023-06-06 12:00:00|18188.2|18168.2|18225.7|18205.7|18238.2|18218.2|18188.2|18168.2|133
1686053100000|2023-06-06 12:05:00|18223.8|18203.8|18263.2|18243.2|18263.2|18243.2|18222.6|18202.6|125
1686053400000|2023-06-06 12:10:00|18265.7|18245.7|18243.2|18223.2|18268.2|18248.2|18238.2|18218.2|106
1686053700000|2023-06-06 12:15:00|18242.6|18222.6|18230.7|18210.7|18242.6|18222.6|18189.5|18169.5|99
1686054000000|2023-06-06 12:20:00|18233.2|18213.2|18219.3|18199.3|18233.2|18213.2|18217.6|18197.6|127
1686054300000|2023-06-06 12:25:00|18218.7|18198.7|18185.6|18165.6|18220.6|18200.6|18165.6|18145.6|538
1686054600000|2023-06-06 12:30:00|18183.1|18163.1|18148.9|18128.9|18183.7|18163.7|18148.9|18128.9|542
1686054900000|2023-06-06 12:35:00|18145|18125|18134.4|18114.4|18151.9|18131.9|18118.9|18098.9|93
1686055200000|2023-06-06 12:40:00|18136.3|18116.3|18144.4|18124.4|18144.4|18124.4|18101.3|18081.3|105
1686055500000|2023-06-06 12:45:00|18149.4|18129.4|18173.8|18153.8|18179.4|18159.4|18149.4|18129.4|84
1686055800000|2023-06-06 12:50:00|18171.3|18151.3|18219.4|18199.4|18219.4|18199.4|18161.9|18141.9|78
1686056100000|2023-06-06 12:55:00|18221.3|18201.3|18206.9|18186.9|18229.4|18209.4|18206.9|18186.9|58
1686056400000|2023-06-06 13:00:00|18206.3|18186.3|18133.2|18113.2|18206.3|18186.3|18133.2|18113.2|262
1686056700000|2023-06-06 13:05:00|18132.6|18112.6|18107.6|18087.6|18133.2|18113.2|18102.6|18082.6|167
1686057000000|2023-06-06 13:10:00|18107|18087|18115.6|18095.6|18126.8|18106.8|18100.7|18080.7|87
1686057300000|2023-06-06 13:15:00|18116.2|18096.2|18113.7|18093.7|18143.1|18123.1|18103.1|18083.1|90
1686057600000|2023-06-06 13:20:00|18112.5|18092.5|18070.6|18050.6|18112.5|18092.5|18065|18045|193
1686057900000|2023-06-06 13:25:00|18073.1|18053.1|18063.1|18043.1|18076.2|18056.2|18061.2|18041.2|70
1686058200000|2023-06-06 13:30:00|18060.6|18040.6|18065.6|18045.6|18100|18080|18055|18035|126
1686058500000|2023-06-06 13:35:00|18065|18045|18127.5|18107.5|18148.8|18128.8|18063.1|18043.1|122
1686058800000|2023-06-06 13:40:00|18126.9|18106.9|18134.2|18114.2|18134.2|18114.2|18077.5|18057.5|250
1686059100000|2023-06-06 13:45:00|18133.6|18113.6|18093.6|18073.6|18133.6|18113.6|18078.6|18058.6|157
1686059400000|2023-06-06 13:50:00|18095.5|18075.5|18091.1|18071.1|18114.2|18094.2|18090|18070|165
1686059700000|2023-06-06 13:55:00|18089.2|18069.2|18111.7|18091.7|18119.2|18099.2|18089.2|18069.2|109
1686060000000|2023-06-06 14:00:00|18112.2|18092.2|18153|18133|18156.1|18136.1|18111.7|18091.7|197
1686060300000|2023-06-06 14:05:00|18150.5|18130.5|18186.6|18166.6|18189.1|18169.1|18150.5|18130.5|219
1686060600000|2023-06-06 14:10:00|18187.2|18167.2|18156.6|18136.6|18197.2|18177.2|18153|18133|140
1686060900000|2023-06-06 14:15:00|18159.1|18139.1|18146.6|18126.6|18169.1|18149.1|18146|18126|92
1686061200000|2023-06-06 14:20:00|18145.4|18125.4|18107.9|18087.9|18145.4|18125.4|18052.4|18032.4|249
1686061500000|2023-06-06 14:25:00|18110.4|18090.4|18102.9|18082.9|18110.4|18090.4|18072.9|18052.9|140
1686061800000|2023-06-06 14:30:00|18104.8|18084.8|18117.9|18097.9|18132.3|18112.3|18104.8|18084.8|113
1686062100000|2023-06-06 14:35:00|18116|18096|18101|18081|18116|18096|18095.4|18075.4|181
1686062400000|2023-06-06 14:40:00|18099.8|18079.8|18139.8|18119.8|18147.9|18127.9|18099.8|18079.8|220
1686062700000|2023-06-06 14:45:00|18142.3|18122.3|18100.9|18080.9|18142.3|18122.3|18094|18074|533
1686063000000|2023-06-06 14:50:00|18102.1|18082.1|18107.8|18087.8|18135.3|18115.3|18101.5|18081.5|228
1686063300000|2023-06-06 14:55:00|18109.8|18089.8|18087|18067|18109.8|18089.8|18074|18054|512
1686063600000|2023-06-06 15:00:00|18089|18069|18095.9|18075.9|18109|18089|18084|18064|101
1686063900000|2023-06-06 15:05:00|18093.4|18073.4|18042.8|18022.8|18093.4|18073.4|18040.9|18020.9|497
1686064200000|2023-06-06 15:10:00|18043.9|18023.9|18077.6|18057.6|18078.2|18058.2|18043.9|18023.9|112
1686064500000|2023-06-06 15:15:00|18077|18057|18078.9|18058.9|18078.9|18058.9|18046.4|18026.4|143
1686064800000|2023-06-06 15:20:00|18080.8|18060.8|18061.4|18041.4|18108.9|18088.9|18061.4|18041.4|449
1686065100000|2023-06-06 15:25:00|18064.5|18044.5|18076.4|18056.4|18080.8|18060.8|18064.5|18044.5|82
1686065400000|2023-06-06 15:30:00|18078.9|18058.9|18105|18085|18131.9|18111.9|18078.9|18058.9|370
1686065700000|2023-06-06 15:35:00|18103.1|18083.1|18109.2|18089.2|18120|18100|18097.5|18077.5|285
1686066000000|2023-06-06 15:40:00|18111.1|18091.1|18091.9|18071.9|18114.2|18094.2|18091.3|18071.3|240
1686066300000|2023-06-06 15:45:00|18089.4|18069.4|18095|18075|18100|18080|18086.9|18066.9|47
1686066600000|2023-06-06 15:50:00|18097.5|18077.5|18056.7|18036.7|18097.5|18077.5|18039.2|18019.2|473
1686066900000|2023-06-06 15:55:00|18052.8|18032.8|18064.2|18044.2|18064.2|18044.2|18034.2|18014.2|171
1686067200000|2023-06-06 16:00:00|18066.7|18046.7|18050.3|18030.3|18066.7|18046.7|18049.7|18029.7|63
1686067500000|2023-06-06 16:05:00|18049.7|18029.7|18024.7|18004.7|18052.2|18032.2|18023.6|18003.6|315
1686067800000|2023-06-06 16:10:00|18021|18001|18035.3|18015.3|18035.3|18015.3|18007.2|17987.2|114
1686068100000|2023-06-06 16:15:00|18035.8|18015.8|18034.1|18014.1|18040.3|18020.3|18017.2|17997.2|173
1686068400000|2023-06-06 16:20:00|18032.2|18012.2|18030.8|18010.8|18038.9|18018.9|18023.5|18003.5|701
1686068700000|2023-06-06 16:25:00|18033.3|18013.3|18024.6|18004.6|18039.6|18019.6|18006.6|17986.6|304
1686069000000|2023-06-06 16:30:00|18027.1|18007.1|18057.7|18037.7|18057.7|18037.7|18024.6|18004.6|315
1686069300000|2023-06-06 16:35:00|18055.8|18035.8|18115.4|18095.4|18115.4|18095.4|18055.8|18035.8|809
1686069600000|2023-06-06 16:40:00|18117.3|18097.3|18131.7|18111.7|18144.2|18124.2|18117.3|18097.3|191
1686069900000|2023-06-06 16:45:00|18129.8|18109.8|18110.5|18090.5|18131.7|18111.7|18108.6|18088.6|102
1686070200000|2023-06-06 16:50:00|18109.9|18089.9|18134.1|18114.1|18134.1|18114.1|18099.9|18079.9|65
1686070500000|2023-06-06 16:55:00|18134.7|18114.7|18128.9|18108.9|18150.9|18130.9|18126.4|18106.4|481
1686070800000|2023-06-06 17:00:00|18126.4|18106.4|18133.9|18113.9|18138.9|18118.9|18114.5|18094.5|58
1686071100000|2023-06-06 17:05:00|18132|18112|18147.5|18127.5|18147.5|18127.5|18122.5|18102.5|311
1686071400000|2023-06-06 17:10:00|18149.5|18129.5|18158.1|18138.1|18169.2|18149.2|18149.5|18129.5|459
1686071700000|2023-06-06 17:15:00|18156.2|18136.2|18144.2|18124.2|18170.6|18150.6|18143.6|18123.6|109
1686072000000|2023-06-06 17:20:00|18143.6|18123.6|18151.1|18131.1|18154.2|18134.2|18139.2|18119.2|46
1686072300000|2023-06-06 17:25:00|18151.7|18131.7|18153.6|18133.6|18156.1|18136.1|18146.7|18126.7|318
1686125700000|2023-06-07 08:15:00|18167.4|18147.4|18148.2|18128.2|18209.4|18179.9|18148.2|18116.6|235
1686126000000|2023-06-07 08:20:00|18147.7|18127.7|18210.4|18190.4|18232.6|18212.6|18147.7|18127.7|121
1686126300000|2023-06-07 08:25:00|18212.4|18192.4|18217.9|18197.9|18229.3|18209.3|18199.9|18179.9|104
1686126600000|2023-06-07 08:30:00|18214.9|18194.9|18247.3|18227.3|18259.8|18239.8|18199.8|18179.8|117
1686126900000|2023-06-07 08:35:00|18246.8|18226.8|18262.9|18242.9|18265.9|18245.9|18246.8|18226.8|30
1686127200000|2023-06-07 08:40:00|18262.3|18242.3|18251.7|18231.7|18271.4|18251.4|18251.7|18231.7|39
1686127500000|2023-06-07 08:45:00|18252.3|18232.3|18230.9|18210.9|18254.2|18234.2|18230.9|18210.9|9
1686127800000|2023-06-07 08:50:00|18228.7|18208.7|18196.2|18176.2|18229.2|18209.2|18196.2|18176.2|46
1686128100000|2023-06-07 08:55:00|18195.6|18175.6|18177.5|18157.5|18195.6|18175.6|18177|18157|17
1686128400000|2023-06-07 09:00:00|18181.4|18161.4|18155.3|18135.3|18182.5|18162.5|18140.3|18120.3|155
1686128700000|2023-06-07 09:05:00|18160.9|18140.9|18230|18210|18230.6|18210.6|18160.9|18140.9|82
1686129000000|2023-06-07 09:10:00|18227.5|18207.5|18173.9|18153.9|18227.5|18207.5|18173.9|18153.9|33
1686129300000|2023-06-07 09:15:00|18168.9|18148.9|18200.8|18180.8|18200.8|18180.8|18168.9|18148.9|12
1686129600000|2023-06-07 09:20:00|18200.3|18180.3|18208.9|18188.9|18213.9|18193.9|18198.3|18178.3|20
1686129900000|2023-06-07 09:25:00|18209.4|18189.4|18210.8|18190.8|18216|18193.9|18187.7|18167.7|102
1686130200000|2023-06-07 09:30:00|18206.3|18186.3|18211.3|18191.3|18213.8|18193.8|18206.3|18186.3|11
1686130500000|2023-06-07 09:35:00|18219.4|18199.4|18231.3|18211.3|18236.8|18216.8|18219.4|18199.4|27
1686130800000|2023-06-07 09:40:00|18230.7|18210.7|18223.8|18203.8|18231.8|18210.7|18206.3|18186.3|6
1686131100000|2023-06-07 09:45:00|18226.3|18206.3|18234.3|18214.3|18234.3|18214.3|18226.3|18206.3|24
1686131400000|2023-06-07 09:50:00|18236.8|18216.8|18246.2|18226.2|18248.2|18228.2|18231.2|18211.2|32
1686131700000|2023-06-07 09:55:00|18245.7|18225.7|18249.8|18229.8|18251.2|18231.2|18243.2|18223.2|19
1686132000000|2023-06-07 10:00:00|18252.3|18232.3|18279.2|18259.2|18279.2|18259.2|18249.3|18229.3|91
1686132300000|2023-06-07 10:05:00|18274.8|18254.8|18236.2|18216.2|18274.8|18254.8|18236.2|18216.2|74
1686132600000|2023-06-07 10:10:00|18233.1|18213.1|18212|18192|18236.2|18216.2|18207.6|18187.6|127
1686132900000|2023-06-07 10:15:00|18217|18197|18264.5|18244.5|18269.5|18249.5|18217|18197|55
1686133200000|2023-06-07 10:20:00|18262.6|18242.6|18238.9|18218.9|18264.5|18244.5|18238.9|18218.9|86
1686133500000|2023-06-07 10:25:00|18240.9|18220.9|18251.4|18231.4|18253.9|18233.9|18235.3|18215.3|143
1686133800000|2023-06-07 10:30:00|18250.9|18230.9|18263|18243|18263|18243|18248.9|18228.9|37
1686134100000|2023-06-07 10:35:00|18265|18245|18299.1|18279.1|18299.1|18279.1|18262.5|18242.5|60
1686134400000|2023-06-07 10:40:00|18297.2|18277.2|18283.6|18263.6|18297.2|18277.2|18283.6|18263.6|38
1686134700000|2023-06-07 10:45:00|18283.5|18263.5|18221.6|18201.6|18286|18266|18221.6|18201.6|45
1686135000000|2023-06-07 10:50:00|18221|18201|18247.1|18227.1|18247.1|18227.1|18218.5|18198.5|33
1686135300000|2023-06-07 10:55:00|18251|18231|18279.6|18259.6|18279.6|18259.6|18251|18231|24
1686135600000|2023-06-07 11:00:00|18282.1|18262.1|18291.5|18271.5|18291.5|18271.5|18279.6|18259.6|31
1686135900000|2023-06-07 11:05:00|18292.1|18272.1|18383.1|18363.1|18383.1|18363.1|18292.1|18272.1|183
1686136200000|2023-06-07 11:10:00|18388.1|18368.1|18378.1|18358.1|18390.6|18370.6|18332.6|18312.6|99
1686136500000|2023-06-07 11:15:00|18381.5|18341.5|18298.1|18278.1|18381.5|18341.5|18295.6|18275.6|116
1686136800000|2023-06-07 11:20:00|18297.5|18277.5|18296.1|18276.1|18297.5|18277.5|18288.1|18268.1|38
1686137100000|2023-06-07 11:25:00|18298.1|18278.1|18335|18315|18338.1|18318.1|18298.1|18278.1|56
1686137400000|2023-06-07 11:30:00|18336.1|18316.1|18323|18303|18348.6|18328.6|18323|18303|19
1686137700000|2023-06-07 11:35:00|18318|18298|18260.5|18240.5|18323|18303|18258.6|18238.6|50
1686138000000|2023-06-07 11:40:00|18261.1|18241.1|18313|18293|18313|18293|18258|18238|49
1686138300000|2023-06-07 11:45:00|18308|18288|18314.9|18294.9|18314.9|18294.9|18299.9|18279.9|27
1686138600000|2023-06-07 11:50:00|18317.4|18297.4|18325.5|18305.5|18325.5|18305.5|18317.4|18297.4|21
1686138900000|2023-06-07 11:55:00|18326|18306|18309.4|18289.4|18326|18306|18297.4|18277.4|32
1686139200000|2023-06-07 12:00:00|18304.9|18284.9|18313.2|18293.2|18362.9|18342.9|18291.8|18271.8|265
1686139500000|2023-06-07 12:05:00|18310.7|18290.7|18320.2|18300.2|18343.2|18323.2|18310.7|18290.7|64
1686139800000|2023-06-07 12:10:00|18319.6|18299.6|18302.1|18282.1|18320.2|18300.2|18302.1|18282.1|122
1686140100000|2023-06-07 12:15:00|18297.1|18277.1|18253.5|18233.5|18297.1|18277.1|18239.1|18219.1|155
1686140400000|2023-06-07 12:20:00|18254.1|18234.1|18233|18213|18258|18238|18226|18206|166
1686140700000|2023-06-07 12:25:00|18232.4|18212.4|18156.9|18136.9|18232.4|18212.4|18121|18101|268
1686141000000|2023-06-07 12:30:00|18152.7|18132.7|18140.2|18120.2|18167.4|18147.4|18126.8|18106.8|337
1686141300000|2023-06-07 12:35:00|18138.3|18118.3|18082.7|18062.7|18145.8|18125.8|18073.8|18053.8|406
1686141600000|2023-06-07 12:40:00|18082.2|18062.2|18049.6|18029.6|18085.2|18065.2|18047.7|18027.7|223
1686141900000|2023-06-07 12:45:00|18047.7|18027.7|18088.2|18068.2|18090.2|18070.2|18037.1|18017.1|217
1686142200000|2023-06-07 12:50:00|18087.7|18067.7|18217.3|18197.3|18230.9|18210.9|18073.7|18053.7|301
1686142500000|2023-06-07 12:55:00|18217.9|18197.9|18176.2|18156.2|18219.8|18199.8|18150.7|18130.7|151
1686142800000|2023-06-07 13:00:00|18177.3|18157.3|18166.7|18146.7|18206.2|18186.2|18108.2|18088.2|326
1686143100000|2023-06-07 13:05:00|18166.2|18146.2|18165.3|18145.3|18182.3|18162.3|18109.2|18089.2|276
1686143400000|2023-06-07 13:10:00|18166.4|18146.4|18169.2|18149.2|18170.3|18150.3|18154.2|18134.2|126
1686143700000|2023-06-07 13:15:00|18165.3|18145.3|18091.1|18071.1|18172.2|18152.2|18091.1|18071.1|196
1686144000000|2023-06-07 13:20:00|18088.6|18068.6|18116.1|18096.1|18131.1|18111.1|18071.1|18051.1|311
1686144300000|2023-06-07 13:25:00|18111.1|18091.1|18084.1|18064.1|18111.1|18091.1|18073.1|18053.1|189
1686144600000|2023-06-07 13:30:00|18083.6|18063.6|18081.1|18061.1|18108.6|18088.6|18073.6|18053.6|234
1686144900000|2023-06-07 13:35:00|18078.6|18058.6|18126.6|18106.6|18126.6|18106.6|18073|18053|253
1686145200000|2023-06-07 13:40:00|18126.1|18106.1|18101.1|18081.1|18126.1|18106.1|18060|18040|385
1686145500000|2023-06-07 13:45:00|18101.6|18081.6|18144.1|18124.1|18148.5|18128.5|18101.6|18081.6|282
1686145800000|2023-06-07 13:50:00|18148|18128|18152.1|18132.1|18202.1|18182.1|18148|18128|612
1686146100000|2023-06-07 13:55:00|18148.2|18128.2|18167.1|18147.1|18199.6|18179.6|18137.6|18117.6|288
1686146400000|2023-06-07 14:00:00|18162.6|18142.6|18059.4|18039.4|18174.6|18154.6|18052.9|18032.9|360
1686146700000|2023-06-07 14:05:00|18057.4|18037.4|18150.4|18130.4|18151|18131|18041.3|18021.3|571
1686147000000|2023-06-07 14:10:00|18149|18129|18097.9|18077.9|18159|18139|18092.9|18072.9|311
1686147300000|2023-06-07 14:15:00|18095.9|18075.9|18104.3|18084.3|18140.6|18120.6|18062.9|18042.9|486
1686147600000|2023-06-07 14:20:00|18098.4|18078.4|18118.1|18098.1|18123.1|18103.1|18089.5|18069.5|354
1686147900000|2023-06-07 14:25:00|18118.6|18098.6|18088|18068|18120.6|18100.6|18088|18068|253
1686148200000|2023-06-07 14:30:00|18087.5|18067.5|18050.5|18030.5|18093|18073|18044.5|18024.5|253
1686148500000|2023-06-07 14:35:00|18048|18028|18101|18081|18104.6|18084.6|18025.5|18005.5|378
1686148800000|2023-06-07 14:40:00|18099.1|18079.1|18111.2|18091.2|18136.6|18114.3|18089.1|18069.1|633
1686149100000|2023-06-07 14:45:00|18113.7|18093.7|18126.7|18106.7|18132.3|18112.3|18091.2|18061.7|185
1686149400000|2023-06-07 14:50:00|18126.2|18106.2|18152.3|18132.3|18152.3|18132.3|18108.7|18088.7|124
1686149700000|2023-06-07 14:55:00|18154.2|18134.2|18143.7|18123.7|18161.7|18141.7|18132.6|18112.6|149
1686150000000|2023-06-07 15:00:00|18143.1|18123.1|18117.6|18097.6|18143.1|18123.1|18117.6|18097.6|157
1686150300000|2023-06-07 15:05:00|18118.1|18098.1|18119.5|18099.5|18133.1|18113.1|18108.1|18088.1|327
1686150600000|2023-06-07 15:10:00|18120.6|18100.6|18179.1|18159.1|18179.1|18159.1|18120.6|18100.6|368
1686150900000|2023-06-07 15:15:00|18179.7|18159.7|18123.6|18103.6|18223.6|18203.6|18123.6|18103.6|244
1686151200000|2023-06-07 15:20:00|18122|18102|18141.1|18121.1|18151.1|18131.1|18110.5|18090.5|180
1686151500000|2023-06-07 15:25:00|18141.6|18121.6|18146|18126|18159.1|18139.1|18141.6|18121.6|143
1686151800000|2023-06-07 15:30:00|18148|18128|18198|18178|18198|18178|18148|18128|359
1686152100000|2023-06-07 15:35:00|18200.5|18180.5|18223|18203|18243.5|18223.5|18196|18176|246
1686152400000|2023-06-07 15:40:00|18222.4|18202.4|18266.5|18246.5|18278.5|18258.5|18218.5|18198.5|272
1686152700000|2023-06-07 15:45:00|18264.6|18244.6|18251|18231|18266.5|18246.5|18227.9|18207.9|121
1686153000000|2023-06-07 15:50:00|18250.4|18230.4|18248.5|18228.5|18262.4|18236|18224.9|18204.9|209
1686153300000|2023-06-07 15:55:00|18248.4|18228.4|18237.9|18217.9|18248.4|18228.4|18222.9|18202.9|202
1686153600000|2023-06-07 16:00:00|18235.4|18215.4|18181.4|18161.4|18235.4|18215.4|18180.9|18160.9|129
1686153900000|2023-06-07 16:05:00|18180.9|18160.9|18172.9|18152.9|18215|18195|18163.4|18143.4|430
1686154200000|2023-06-07 16:10:00|18174.5|18154.5|18200.5|18180.5|18200.5|18180.5|18174.5|18154.5|235
1686154500000|2023-06-07 16:15:00|18202.5|18182.5|18218.5|18198.5|18218.5|18198.5|18198.9|18178.9|219
1686154800000|2023-06-07 16:20:00|18218|18198|18250.8|18230.8|18285.3|18265.3|18197.5|18177.5|2967
1686155100000|2023-06-07 16:25:00|18251.4|18231.4|18286.9|18266.9|18289.9|18269.9|18248.3|18228.3|998
1686155400000|2023-06-07 16:30:00|18287.4|18267.4|18284.4|18264.4|18291.9|18271.9|18281.9|18261.9|71
1686155700000|2023-06-07 16:35:00|18282.4|18262.4|18267.9|18247.9|18287.4|18267.4|18267.9|18247.9|103
1686156000000|2023-06-07 16:40:00|18268.4|18248.4|18257.9|18237.9|18270.4|18250.4|18257.9|18237.9|45
1686156300000|2023-06-07 16:45:00|18258.4|18238.4|18279.8|18259.8|18279.8|18259.8|18256.8|18236.8|127
1686156600000|2023-06-07 16:50:00|18284.5|18264.5|18285.3|18265.3|18291.4|18271.4|18278.4|18258.4|53
1686156900000|2023-06-07 16:55:00|18285.9|18265.9|18297.8|18277.8|18308.9|18288.9|18285.9|18265.9|110
1686157200000|2023-06-07 17:00:00|18297.3|18277.3|18302.3|18282.3|18305.8|18285.8|18297.3|18277.3|37
1686157500000|2023-06-07 17:05:00|18300.3|18280.3|18306.3|18286.3|18317.3|18297.3|18297.3|18277.3|95
1686157800000|2023-06-07 17:10:00|18304.4|18284.4|18303.5|18283.5|18316|18293.5|18301.3|18276|591
1686158100000|2023-06-07 17:15:00|18301|18281|18299.9|18279.9|18308.4|18288.4|18297.9|18277.9|301
1686158400000|2023-06-07 17:20:00|18301.8|18281.8|18302.9|18282.9|18306.4|18286.4|18298.9|18278.9|111
1686158700000|2023-06-07 17:25:00|18300.9|18280.9|18303.4|18283.4|18319.3|18299.3|18294.8|18274.8|123
1686212100000|2023-06-08 08:15:00|18284.4|18264.4|18312.4|18292.4|18321.9|18292.4|18257.9|18237.9|237
1686212400000|2023-06-08 08:20:00|18309.4|18289.4|18303.8|18283.8|18317.8|18297.8|18298.9|18278.9|48
1686212700000|2023-06-08 08:25:00|18303.3|18283.3|18255.3|18235.3|18303.3|18283.3|18252.8|18232.8|79
1686213000000|2023-06-08 08:30:00|18257.3|18237.3|18279.3|18259.3|18279.3|18259.3|18255.3|18235.3|29
1686213300000|2023-06-08 08:35:00|18281.3|18261.3|18272.3|18252.3|18292.3|18272.3|18272.3|18252.3|40
1686213600000|2023-06-08 08:40:00|18271.7|18251.7|18220.2|18200.2|18271.7|18251.7|18199.2|18179.2|115
1686213900000|2023-06-08 08:45:00|18221.2|18201.2|18209.7|18189.7|18222.2|18202.2|18207.2|18187.2|35
1686214200000|2023-06-08 08:50:00|18209.2|18189.2|18237.2|18217.2|18247.7|18227.7|18209.2|18189.2|50
1686214500000|2023-06-08 08:55:00|18232.2|18212.2|18244.7|18224.7|18246.7|18226.7|18214.7|18194.7|33
1686214800000|2023-06-08 09:00:00|18241.7|18221.7|18259.1|18239.1|18259.1|18239.1|18231.7|18211.7|33
1686215100000|2023-06-08 09:05:00|18257.1|18237.1|18245.1|18225.1|18259.1|18239.1|18245.1|18225.1|20
1686215400000|2023-06-08 09:10:00|18241.1|18221.1|18198.6|18178.6|18241.1|18221.1|18198.6|18178.6|32
1686215700000|2023-06-08 09:15:00|18196.1|18176.1|18205.6|18185.6|18213.6|18193.6|18181.1|18161.1|40
1686216000000|2023-06-08 09:20:00|18207.5|18187.5|18183|18163|18210.6|18190.6|18178.5|18158.5|18
1686216300000|2023-06-08 09:25:00|18187.5|18167.5|18185|18165|18192.5|18172.5|18185|18165|41
1686216600000|2023-06-08 09:30:00|18179.5|18159.5|18180|18160|18180|18160|18172|18152|18
1686216900000|2023-06-08 09:35:00|18182.5|18162.5|18192|18172|18198|18178|18182.5|18162.5|39
1686217200000|2023-06-08 09:40:00|18190|18170|18222.4|18162.4|18222.4|18190|18190|18162.4|29
1686217500000|2023-06-08 09:45:00|18188.9|18168.9|18217.9|18197.9|18217.9|18197.9|18188.9|18168.9|52
1686217800000|2023-06-08 09:50:00|18216.9|18196.9|18215.4|18195.4|18216.9|18196.9|18203.9|18183.9|19
1686218100000|2023-06-08 09:55:00|18212.9|18192.9|18215.4|18195.4|18215.4|18195.4|18212.9|18192.9|9
1686218400000|2023-06-08 10:00:00|18214.9|18194.9|18228.9|18208.9|18231.9|18211.9|18212.9|18192.9|46
1686218700000|2023-06-08 10:05:00|18228.4|18208.4|18275.8|18255.8|18275.8|18255.8|18228.4|18208.4|25
1686219000000|2023-06-08 10:10:00|18275.3|18255.3|18247.3|18227.3|18275.3|18255.3|18246.8|18226.8|19
1686219300000|2023-06-08 10:15:00|18246.8|18226.8|18253.8|18233.8|18253.8|18233.8|18241.8|18221.8|11
1686219600000|2023-06-08 10:20:00|18251.3|18231.3|18254.8|18234.8|18254.8|18234.8|18250.3|18230.3|5
1686219900000|2023-06-08 10:25:00|18252.3|18232.3|18242.3|18222.3|18252.3|18232.3|18241.7|18221.7|5
1686220200000|2023-06-08 10:30:00|18244.8|18224.8|18227.2|18207.2|18244.8|18224.8|18221.7|18201.7|12
1686220500000|2023-06-08 10:35:00|18229.2|18209.2|18270.2|18230.2|18270.2|18232.7|18229.2|18209.2|22
1686220800000|2023-06-08 10:40:00|18274.2|18234.2|18244.2|18224.2|18274.2|18244.7|18244.2|18224.2|20
1686221100000|2023-06-08 10:45:00|18237.2|18217.2|18259.7|18239.7|18262.2|18242.2|18237.2|18217.2|26
1686221400000|2023-06-08 10:50:00|18261.7|18241.7|18256.6|18236.6|18267.2|18247.2|18256.6|18236.6|29
1686221700000|2023-06-08 10:55:00|18259.6|18239.6|18269.6|18249.6|18272.1|18252.1|18259.6|18239.6|23
1686222000000|2023-06-08 11:00:00|18270.1|18250.1|18272.6|18252.6|18279.6|18259.6|18264.1|18244.1|22
1686222300000|2023-06-08 11:05:00|18274.6|18254.6|18239.6|18219.6|18274.6|18254.6|18237.1|18217.1|21
1686222600000|2023-06-08 11:10:00|18237.6|18217.6|18241.6|18221.6|18242.1|18222.1|18224.6|18204.6|152
1686222900000|2023-06-08 11:15:00|18239.6|18219.6|18275|18255|18280.5|18260.5|18239.6|18219.6|65
1686223200000|2023-06-08 11:20:00|18272.5|18252.5|18262|18242|18272.5|18252.5|18259.5|18239.5|10
1686223500000|2023-06-08 11:25:00|18263.5|18243.5|18277|18257|18282.5|18262.5|18263.5|18240|17
1686223800000|2023-06-08 11:30:00|18275|18255|18277.5|18257.5|18282.5|18262.5|18274.5|18254.5|14
1686224100000|2023-06-08 11:35:00|18279.5|18259.5|18304.5|18284.5|18305|18285|18275|18255|27
1686224400000|2023-06-08 11:40:00|18307|18287|18317.9|18297.9|18320.4|18300.4|18303.9|18283.9|84
1686224700000|2023-06-08 11:45:00|18317.4|18297.4|18362.4|18342.4|18365.4|18345.4|18317.4|18297.4|452
1686225000000|2023-06-08 11:50:00|18362.9|18342.9|18417.4|18397.4|18417.9|18397.9|18356.9|18336.9|316
1686225300000|2023-06-08 11:55:00|18414.4|18394.4|18424.9|18404.9|18424.9|18404.9|18409.4|18389.4|159
1686225600000|2023-06-08 12:00:00|18426.9|18406.9|18528.9|18508.9|18528.9|18508.9|18426.9|18406.9|296
1686225900000|2023-06-08 12:05:00|18531.9|18511.9|18540.8|18520.8|18567.3|18547.3|18510.3|18490.3|234
1686226200000|2023-06-08 12:10:00|18539.8|18519.8|18547.3|18527.3|18573.3|18553.3|18505.8|18485.8|197
1686226500000|2023-06-08 12:15:00|18546.8|18526.8|18532.3|18512.3|18568.3|18548.3|18513.8|18490.3|275
1686226800000|2023-06-08 12:20:00|18531.3|18511.3|18534.8|18514.8|18553.8|18533.8|18514.8|18494.8|259
1686227100000|2023-06-08 12:25:00|18534.3|18514.3|18570.8|18550.8|18572.3|18552.3|18530.8|18510.8|192
1686227400000|2023-06-08 12:30:00|18568.8|18548.8|18603.2|18583.2|18639.2|18619.2|18568.8|18548.8|455
1686227700000|2023-06-08 12:35:00|18602.7|18582.7|18562.7|18542.7|18614.7|18594.7|18557.7|18537.7|69
1686228000000|2023-06-08 12:40:00|18554.7|18534.7|18526.7|18506.7|18559.2|18539.2|18501.2|18481.2|218
1686228300000|2023-06-08 12:45:00|18525.7|18505.7|18548.2|18528.2|18548.2|18528.2|18507.7|18487.7|258
1686228600000|2023-06-08 12:50:00|18550.2|18530.2|18561.1|18541.1|18583.7|18549.2|18542.7|18517.2|177
1686228900000|2023-06-08 12:55:00|18563.6|18543.6|18546.1|18526.1|18580.6|18560.6|18506.6|18486.6|188
1686229200000|2023-06-08 13:00:00|18539.6|18519.6|18531.6|18511.6|18569.6|18549.6|18518.1|18496.6|178
1686229500000|2023-06-08 13:05:00|18532.1|18512.1|18618.6|18598.6|18618.6|18598.6|18532.1|18512.1|160
1686229800000|2023-06-08 13:10:00|18619.6|18599.6|18632.5|18612.5|18634.5|18614.5|18610.6|18590.6|194
1686230100000|2023-06-08 13:15:00|18633|18613|18627.5|18607.5|18633|18613|18608.5|18588.5|109
1686230400000|2023-06-08 13:20:00|18628|18608|18640|18620|18645|18625|18627|18607|102
1686230700000|2023-06-08 13:25:00|18642.5|18622.5|18638|18618|18653.5|18633.5|18627.5|18607.5|195
1686231000000|2023-06-08 13:30:00|18640.5|18620.5|18668.5|18648.5|18671|18651|18640.5|18620.5|307
1686231300000|2023-06-08 13:35:00|18670.5|18650.5|18752.4|18732.4|18754.4|18734.4|18670.5|18650.5|521
1686231600000|2023-06-08 13:40:00|18749.4|18729.4|18770.9|18750.9|18781.4|18761.4|18731.9|18711.9|505
1686231900000|2023-06-08 13:45:00|18772.9|18752.9|18825.9|18805.9|18828.4|18808.4|18770.4|18750.4|381
1686232200000|2023-06-08 13:50:00|18823.4|18803.4|18828.4|18808.4|18879.4|18859.4|18820.4|18800.4|704
1686232500000|2023-06-08 13:55:00|18828.9|18808.9|18889.3|18869.3|18890.8|18870.8|18828.9|18808.9|373
1686232800000|2023-06-08 14:00:00|18884.3|18864.3|18856.8|18836.8|18928.3|18908.3|18847.8|18827.8|510
1686233100000|2023-06-08 14:05:00|18857.3|18837.3|18828.3|18808.3|18907.8|18887.8|18812.8|18792.8|487
1686233400000|2023-06-08 14:10:00|18824.3|18804.3|18889.3|18869.3|18889.8|18869.8|18813.8|18793.8|422
1686233700000|2023-06-08 14:15:00|18889.8|18869.8|18993.7|18973.7|18998.7|18978.7|18889.8|18869.8|558
1686234000000|2023-06-08 14:20:00|18994.2|18974.2|18968.7|18948.7|19021.2|19001.2|18964.7|18944.7|541
1686234300000|2023-06-08 14:25:00|18964.7|18944.7|18975.7|18955.7|19008.2|18988.2|18927.2|18907.2|430
1686234600000|2023-06-08 14:30:00|18973.2|18953.2|18881.7|18861.7|19005.2|18978.7|18878.7|18858.7|616
1686234900000|2023-06-08 14:35:00|18876.7|18856.7|18844.6|18824.6|18929.7|18909.7|18829.1|18809.1|292
1686235200000|2023-06-08 14:40:00|18846.6|18826.6|18879.6|18859.6|18926.6|18906.6|18846.6|18826.6|527
1686235500000|2023-06-08 14:45:00|18882.1|18862.1|18902.6|18882.6|18902.6|18882.6|18853.6|18833.6|705
1686235800000|2023-06-08 14:50:00|18905.1|18885.1|18903.6|18883.6|18910.6|18890.6|18885.6|18865.6|302
1686236100000|2023-06-08 14:55:00|18906.6|18886.6|18898.5|18878.5|18908.6|18888.6|18875.1|18855.1|214
1686236400000|2023-06-08 15:00:00|18899|18879|18835.5|18815.5|18914|18894|18831.5|18811.5|374
1686236700000|2023-06-08 15:05:00|18836|18816|18914|18894|18914|18894|18835.5|18815.5|216
1686237000000|2023-06-08 15:10:00|18916|18896|18905|18885|18931.5|18911.5|18904.5|18884.5|360
1686237300000|2023-06-08 15:15:00|18905.5|18885.5|18978.9|18958.9|18978.9|18958.9|18905.5|18885.5|203
1686237600000|2023-06-08 15:20:00|18979.9|18959.9|18995.9|18975.9|19010.9|18990.9|18979.9|18959.9|284
1686237900000|2023-06-08 15:25:00|18997.9|18977.9|19001.4|18981.4|19031.4|19011.4|18988.9|18968.9|360
1686238200000|2023-06-08 15:30:00|19003.4|18983.4|18987.4|18967.4|19026.9|19006.9|18983.9|18963.9|435
1686238500000|2023-06-08 15:35:00|18985.4|18965.4|19003.3|18983.3|19021.3|19001.3|18979.9|18959.9|374
1686238800000|2023-06-08 15:40:00|19007.8|18987.8|18988.8|18968.8|19028.8|19008.8|18985.3|18965.3|249
1686239100000|2023-06-08 15:45:00|18990.8|18970.8|19030.8|19010.8|19045.3|19025.3|18990.8|18970.8|315
1686239400000|2023-06-08 15:50:00|19032.8|19012.8|19130.2|19110.2|19138.7|19118.7|19032.8|19012.8|760
1686239700000|2023-06-08 15:55:00|19121.7|19101.7|19053.2|19033.2|19165.7|19145.7|19036.2|19016.2|616
1686240000000|2023-06-08 16:00:00|19058.7|19038.7|19068.7|19048.7|19108.7|19088.7|19045.2|19025.2|436
1686240300000|2023-06-08 16:05:00|19073.7|19053.7|19102.7|19082.7|19134.7|19114.7|19064.7|19044.7|390
1686240600000|2023-06-08 16:10:00|19103.2|19083.2|19129.1|19109.1|19129.1|19109.1|19087.2|19067.2|355
1686240900000|2023-06-08 16:15:00|19131.6|19111.6|19117.1|19097.1|19152.6|19132.6|19079.2|19059.2|404
1686241200000|2023-06-08 16:20:00|19118.1|19098.1|19104.1|19084.1|19183.6|19163.6|19104.1|19084.1|2866
1686241500000|2023-06-08 16:25:00|19106.1|19086.1|19103.1|19083.1|19134.6|19114.6|19077.6|19057.6|367
1686241800000|2023-06-08 16:30:00|19102.1|19082.1|19111.5|19091.5|19118.6|19098.6|19098.6|19078.6|168
1686242100000|2023-06-08 16:35:00|19115.6|19095.6|19122.5|19102.5|19142|19122|19110.6|19090.6|115
1686242400000|2023-06-08 16:40:00|19127.5|19107.5|19128.5|19108.5|19155.5|19135.5|19126|19106|286
1686242700000|2023-06-08 16:45:00|19130.5|19110.5|19127.9|19107.9|19145.5|19125.5|19112.5|19092.5|234
1686243000000|2023-06-08 16:50:00|19127.5|19107.5|19156.4|19136.4|19159.4|19139.4|19127|19107|197
1686243300000|2023-06-08 16:55:00|19156.9|19136.9|19152.4|19132.4|19176.9|19156.9|19147.9|19127.9|182
1686243600000|2023-06-08 17:00:00|19150.4|19130.4|19143.9|19123.9|19151.9|19131.9|19133.9|19113.9|128
1686243900000|2023-06-08 17:05:00|19141.9|19121.9|19138.4|19118.4|19145.4|19125.4|19118.9|19098.9|80
1686244200000|2023-06-08 17:10:00|19138.9|19118.9|19169.3|19149.3|19169.3|19149.3|19138.9|19118.9|68
1686244500000|2023-06-08 17:15:00|19169.8|19149.8|19175.3|19155.3|19180.8|19160.8|19144.3|19124.3|353
1686244800000|2023-06-08 17:20:00|19174.8|19154.8|19232.8|19212.8|19240.8|19220.8|19174.8|19154.8|370
1686245100000|2023-06-08 17:25:00|19229.8|19209.8|19191.2|19171.2|19237.3|19217.3|19188.2|19168.2|310
1686298500000|2023-06-09 08:15:00|19261.5|19201.5|19108.5|19088.5|19266.5|19236.5|19101|19081|262
1686298800000|2023-06-09 08:20:00|19109|19089|19160.5|19140.5|19175|19155|19083.5|19063.5|159
1686299100000|2023-06-09 08:25:00|19160|19140|19221.9|19201.9|19231.4|19209.4|19138|19116.4|106
1686299400000|2023-06-09 08:30:00|19222.3|19202.3|19216.8|19196.8|19229.4|19209.4|19216.8|19196.8|76
1686299700000|2023-06-09 08:35:00|19214.3|19194.3|19163.9|19143.9|19216.4|19194.8|19163.4|19143.4|40
1686300000000|2023-06-09 08:40:00|19161.8|19141.8|19065.9|19045.9|19161.8|19141.8|19060.9|19040.9|236
1686300300000|2023-06-09 08:45:00|19067.9|19047.9|19088.3|19068.3|19098.3|19070.8|19065.8|19031.3|47
1686300600000|2023-06-09 08:50:00|19088.8|19068.8|19110.8|19070.8|19125.4|19105.4|19085.8|19065.8|167
1686300900000|2023-06-09 08:55:00|19093.3|19073.3|19141.7|19121.7|19154.7|19134.7|19083.3|19063.3|69
1686301200000|2023-06-09 09:00:00|19147.2|19127.2|19151.7|19131.7|19178.3|19150.1|19131.7|19111.7|33
1686301500000|2023-06-09 09:05:00|19148.7|19128.7|19191.7|19151.7|19191.7|19159.2|19139.2|19119.2|35
1686301800000|2023-06-09 09:10:00|19184|19164|19214.1|19174.1|19216.7|19196.7|19184|19159.1|78
1686302100000|2023-06-09 09:15:00|19205.1|19185.1|19221.6|19201.6|19226.6|19206.6|19205.1|19185.1|33
1686302400000|2023-06-09 09:20:00|19222.1|19202.1|19147|19127|19222.1|19202.1|19136.6|19116.6|59
1686302700000|2023-06-09 09:25:00|19145|19125|19145.6|19125.6|19168.1|19148.1|19140.6|19120.6|94
1686303000000|2023-06-09 09:30:00|19147.7|19127.7|19233.6|19213.6|19233.6|19213.6|19147.7|19127.7|83
1686303300000|2023-06-09 09:35:00|19235.6|19215.6|19264|19244|19269|19249|19235.6|19215.6|50
1686303600000|2023-06-09 09:40:00|19266.5|19246.5|19252.4|19232.4|19267|19247|19252.4|19232.4|27
1686303900000|2023-06-09 09:45:00|19252.9|19232.9|19133.9|19113.9|19258|19236.9|19133.9|19113.9|66
1686304200000|2023-06-09 09:50:00|19131.4|19111.4|19148.9|19128.9|19161.4|19141.4|19108.9|19088.9|49
1686304500000|2023-06-09 09:55:00|19156.4|19136.4|19126.4|19106.4|19178.9|19151.4|19105.5|19078|24
1686304800000|2023-06-09 10:00:00|19126.9|19106.9|19084.8|19064.8|19150.9|19126.4|19075|19049.3|151
1686305100000|2023-06-09 10:05:00|19087.3|19067.3|19183.4|19163.4|19190.9|19164.3|19086.8|19066.8|83
1686305400000|2023-06-09 10:10:00|19190.9|19170.9|19138.4|19118.4|19211.3|19191.3|19138.4|19115.2|129
1686305700000|2023-06-09 10:15:00|19138.3|19118.3|19198.8|19178.8|19198.8|19178.8|19130.4|19099.9|97
1686306000000|2023-06-09 10:20:00|19196.7|19176.7|19127.8|19107.8|19196.7|19176.7|19108.3|19088.3|133
1686306300000|2023-06-09 10:25:00|19130.3|19110.3|19162.8|19142.8|19165.3|19145.3|19130.3|19110.3|27
1686306600000|2023-06-09 10:30:00|19162.3|19142.3|19117.8|19097.8|19172.8|19152.8|19075.3|19055.3|86
1686306900000|2023-06-09 10:35:00|19120.3|19100.3|19126.2|19106.2|19148.7|19118.7|19117.8|19096.7|57
1686307200000|2023-06-09 10:40:00|19123.7|19103.7|19126.2|19106.2|19131.2|19106.2|19098.7|19078.7|26
1686307500000|2023-06-09 10:45:00|19126.6|19106.6|19127.7|19107.7|19155.7|19130.2|19102.7|19082.7|91
1686307800000|2023-06-09 10:50:00|19125.2|19105.2|19147.7|19127.7|19147.7|19127.7|19120.2|19100.2|33
1686308100000|2023-06-09 10:55:00|19160.2|19140.2|19172.6|19152.6|19172.6|19152.6|19160.2|19140.2|119
1686308400000|2023-06-09 11:00:00|19175.6|19155.6|19163.5|19143.5|19203.6|19183.6|19161.1|19141.1|25
1686308700000|2023-06-09 11:05:00|19166.5|19146.5|19201|19181|19201|19181|19161|19141|22
1686309000000|2023-06-09 11:10:00|19203.5|19183.5|19181|19161|19204.4|19184.4|19181|19161|25
1686309300000|2023-06-09 11:15:00|19179|19159|19188.5|19168.5|19200.5|19176|19178.5|19158.5|17
1686309600000|2023-06-09 11:20:00|19183.5|19163.5|19153|19133|19183.5|19163.5|19143|19123|40
1686309900000|2023-06-09 11:25:00|19153.4|19133.4|19108.9|19088.9|19153.4|19133.4|19108.9|19088.9|32
1686310200000|2023-06-09 11:30:00|19103.9|19083.9|19144.8|19124.8|19144.8|19124.8|19098.4|19078.4|240
1686310500000|2023-06-09 11:35:00|19148.8|19128.8|19145.9|19125.9|19170.4|19150.4|19145.9|19125.9|39
1686310800000|2023-06-09 11:40:00|19146.3|19126.3|19159.3|19139.3|19168.3|19139.3|19123.3|19103.3|35
1686311100000|2023-06-09 11:45:00|19158.8|19138.8|19183.1|19163.1|19184.7|19164.7|19158.8|19138.8|44
1686311400000|2023-06-09 11:50:00|19189.7|19169.7|19211.2|19191.2|19214.9|19191.3|19183.8|19163.8|40
1686311700000|2023-06-09 11:55:00|19212.2|19192.2|19206.2|19186.2|19216.2|19196.2|19203.7|19183.7|30
1686312000000|2023-06-09 12:00:00|19207.1|19187.1|19129.8|19109.8|19221.4|19191.2|19096.9|19076.9|393
1686312300000|2023-06-09 12:05:00|19130.3|19110.3|19129.5|19109.5|19210.9|19190.9|19112|19092|376
1686312600000|2023-06-09 12:10:00|19131.5|19111.5|19113.1|19093.1|19152|19132|19068.3|19048.3|374
1686312900000|2023-06-09 12:15:00|19112.2|19092.2|19087.6|19067.6|19112.2|19092.2|19067.6|19047.6|184
1686313200000|2023-06-09 12:20:00|19085.6|19065.6|19071|19051|19134|19114|19065.5|19045.5|229
1686313500000|2023-06-09 12:25:00|19070.1|19050.1|19049.9|19029.9|19084|19064|19046.9|19026.9|419
1686313800000|2023-06-09 12:30:00|19054.9|19034.9|19123.3|19103.3|19170.8|19150.8|19054.9|19034.9|534
1686314100000|2023-06-09 12:35:00|19123.7|19103.7|19127.8|19107.8|19167.8|19147.8|19108.3|19088.3|809
1686314400000|2023-06-09 12:40:00|19127.3|19107.3|19054.3|19034.3|19140.3|19120.3|19047.7|19021.2|502
1686314700000|2023-06-09 12:45:00|19058.9|19038.9|19083.8|19063.8|19132.3|19112.3|19058.9|19038.9|241
1686315000000|2023-06-09 12:50:00|19082.9|19062.9|19075.9|19055.9|19099.3|19079.3|19050.4|19030.4|309
1686315300000|2023-06-09 12:55:00|19076.3|19056.3|19112.9|19092.9|19112.9|19092.9|19076.3|19049.3|101
1686315600000|2023-06-09 13:00:00|19113.3|19093.3|19160.3|19140.3|19160.3|19140.3|19100.4|19080.4|185
1686315900000|2023-06-09 13:05:00|19155.8|19135.8|19126.9|19106.9|19157.8|19137.8|19121.9|19101.9|187
1686316200000|2023-06-09 13:10:00|19131|19111|19051|19031|19136.4|19116.4|19018|18998|357
1686316500000|2023-06-09 13:15:00|19051.4|19031.4|18924.1|18904.1|19073|19053|18924.1|18904.1|269
1686316800000|2023-06-09 13:20:00|18923.6|18903.6|18770.6|18750.6|18923.6|18903.6|18770.6|18750.6|1018
1686317100000|2023-06-09 13:25:00|18768.5|18748.5|18750.6|18730.6|18794.5|18774.5|18745.6|18725.6|511
1686317400000|2023-06-09 13:30:00|18748.5|18728.5|18608.5|18588.5|18768.1|18748.1|18608.5|18588.5|934
1686317700000|2023-06-09 13:35:00|18606.4|18586.4|18637.3|18617.3|18673.2|18653.2|18591|18571|766
1686318000000|2023-06-09 13:40:00|18636.4|18616.4|18702.1|18682.1|18728.2|18708.2|18624.8|18604.8|437
1686318300000|2023-06-09 13:45:00|18702.5|18682.5|18693.2|18673.2|18737.5|18717.5|18684.1|18664.1|339
1686318600000|2023-06-09 13:50:00|18695.7|18675.7|18751.6|18731.6|18754.1|18734.1|18695.7|18675.7|223
1686318900000|2023-06-09 13:55:00|18752|18732|18752.7|18732.7|18759.5|18739.5|18736.6|18716.6|279
1686319200000|2023-06-09 14:00:00|18753.1|18733.1|18781.3|18761.3|18786.3|18766.3|18747.2|18727.2|234
1686319500000|2023-06-09 14:05:00|18783.3|18763.3|18815.6|18795.6|18823.1|18803.1|18780.8|18760.8|597
1686319800000|2023-06-09 14:10:00|18816.1|18796.1|18823.5|18803.5|18830.1|18805.4|18810.6|18789.7|287
1686320100000|2023-06-09 14:15:00|18824.4|18804.4|18769.2|18749.2|18836|18816|18767.1|18747.1|324
1686320400000|2023-06-09 14:20:00|18771.7|18751.7|18697.1|18677.1|18792.1|18772.1|18688.7|18668.7|355
1686320700000|2023-06-09 14:25:00|18698|18678|18712.1|18692.1|18804.6|18784.6|18698|18678|393
1686321000000|2023-06-09 14:30:00|18717.1|18697.1|18770.9|18750.9|18773|18753|18716.6|18696.6|419
1686321300000|2023-06-09 14:35:00|18771.4|18751.4|18859.3|18839.3|18859.3|18839.3|18770.5|18750.5|609
1686321600000|2023-06-09 14:40:00|18858.9|18838.9|18829.3|18809.3|18858.9|18838.9|18770|18750|532
1686321900000|2023-06-09 14:45:00|18826.8|18806.8|18819.3|18799.3|18826.8|18806.8|18811.4|18791.4|246
1686322200000|2023-06-09 14:50:00|18818.8|18798.8|18823.1|18803.1|18824.3|18804.3|18735|18715|619
1686322500000|2023-06-09 14:55:00|18823.6|18803.6|18842.2|18822.2|18848.6|18828.6|18814.7|18794.7|311
1686322800000|2023-06-09 15:00:00|18847.2|18827.2|18787.4|18767.4|18849.7|18829.7|18781.7|18761.7|365
1686323100000|2023-06-09 15:05:00|18785.4|18765.4|18834.2|18814.2|18842.8|18818.8|18785.3|18765.3|471
1686323400000|2023-06-09 15:10:00|18833.3|18813.3|18814.2|18794.2|18848.1|18828.1|18789.6|18769.6|375
1686323700000|2023-06-09 15:15:00|18814.6|18794.6|18827.6|18807.6|18858|18838|18790.1|18770.1|668
1686324000000|2023-06-09 15:20:00|18829.6|18809.6|18810.1|18790.1|18836.9|18816.9|18790.1|18770.1|414
1686324300000|2023-06-09 15:25:00|18808|18788|18799.6|18779.6|18824.6|18800|18776.6|18756.6|348
1686324600000|2023-06-09 15:30:00|18797.5|18777.5|18758.6|18738.6|18797.5|18777.5|18758.6|18738.6|427
1686324900000|2023-06-09 15:35:00|18759.1|18739.1|18793.6|18773.6|18841.6|18821.6|18756.1|18736.1|421
1686325200000|2023-06-09 15:40:00|18794.1|18774.1|18803.6|18783.6|18808.6|18788.6|18783.6|18763.6|315
1686325500000|2023-06-09 15:45:00|18804.5|18784.5|18811.8|18791.8|18822.4|18798.4|18786.5|18766.5|406
1686325800000|2023-06-09 15:50:00|18815.9|18795.9|18818.3|18798.3|18823.8|18803.8|18805.8|18785.8|265
1686326100000|2023-06-09 15:55:00|18818.8|18798.8|18768.3|18748.3|18825.8|18805.8|18764.9|18744.9|424
1686326400000|2023-06-09 16:00:00|18767.9|18747.9|18790.8|18770.8|18825.8|18805.8|18760.8|18727.9|343
1686326700000|2023-06-09 16:05:00|18788.7|18768.7|18814.9|18794.9|18817.4|18797.4|18764.4|18744.4|443
1686327000000|2023-06-09 16:10:00|18813.5|18793.5|18785.1|18765.1|18814.4|18794.4|18757.1|18737.1|395
1686327300000|2023-06-09 16:15:00|18785.5|18765.5|18788|18768|18806.9|18786.9|18740.9|18720.9|950
1686327600000|2023-06-09 16:20:00|18787.1|18767.1|18726.2|18706.2|18787.1|18767.1|18721.2|18701.2|2418
1686327900000|2023-06-09 16:25:00|18728.2|18708.2|18759.8|18739.8|18780.7|18760.7|18703.9|18683.9|829
1686328200000|2023-06-09 16:30:00|18755.2|18735.2|18735.9|18715.9|18765.7|18745.7|18703.8|18683.8|390
1686328500000|2023-06-09 16:35:00|18733.8|18713.8|18747.7|18727.7|18749.7|18729.7|18733.8|18713.8|121
1686328800000|2023-06-09 16:40:00|18750.2|18730.2|18801.1|18781.1|18801.1|18781.1|18750.2|18730.2|195
1686329100000|2023-06-09 16:45:00|18803.6|18783.6|18748.1|18728.1|18805.6|18785.6|18744.7|18724.7|277
1686329400000|2023-06-09 16:50:00|18748.5|18728.5|18727.6|18707.6|18752.6|18732.6|18727.6|18707.6|286
1686329700000|2023-06-09 16:55:00|18732.6|18712.6|18734.6|18714.6|18735.5|18715.5|18717.1|18697.1|538
1686330000000|2023-06-09 17:00:00|18734.2|18714.2|18735.1|18715.1|18735.5|18715.5|18721.7|18701.7|201
1686330300000|2023-06-09 17:05:00|18738|18718|18768|18748|18770|18750|18738|18718|119
1686330600000|2023-06-09 17:10:00|18770|18750|18777.5|18757.5|18780.5|18760.5|18770|18750|93
1686330900000|2023-06-09 17:15:00|18775.5|18755.5|18780.4|18760.4|18783.4|18763.4|18775.5|18755.5|119
1686331200000|2023-06-09 17:20:00|18780|18760|18799.3|18779.3|18799.3|18779.3|18772.9|18752.9|211
1686331500000|2023-06-09 17:25:00|18798.8|18778.8|18830.4|18810.4|18832|18810.4|18795.9|18775.9|498
1686557700000|2023-06-12 08:15:00|18640.2|18620.2|18583.7|18543.7|18658|18633.4|18518|18493.7|181
1686558000000|2023-06-12 08:20:00|18573.3|18553.3|18644|18624|18656.5|18626.2|18568.7|18548.7|144
1686558300000|2023-06-12 08:25:00|18654.4|18614.4|18674|18654|18692.2|18672.2|18638.7|18611.9|169
1686558600000|2023-06-12 08:30:00|18669.7|18649.7|18724.3|18704.3|18727.2|18707.2|18669.7|18649.7|38
1686558900000|2023-06-12 08:35:00|18726.8|18706.8|18689.3|18649.3|18726.8|18706.8|18677.9|18649.3|30
1686559200000|2023-06-12 08:40:00|18691.4|18651.4|18670|18630|18693.6|18663.2|18641.1|18612.9|12
1686559500000|2023-06-12 08:45:00|18663.2|18643.2|18671|18651|18672.9|18651|18660.4|18630.7|13
1686559800000|2023-06-12 08:50:00|18675.4|18655.4|18690|18670|18721|18701|18675.4|18647.8|26
1686560100000|2023-06-12 08:55:00|18691.7|18671.7|18685|18665|18706.7|18686.7|18662.1|18635.7|45
1686560400000|2023-06-12 09:00:00|18680|18660|18687.1|18667.1|18696.1|18672.1|18664.9|18644.9|20
1686560700000|2023-06-12 09:05:00|18684.2|18664.2|18706.7|18686.7|18706.7|18686.7|18669.2|18649.2|27
1686561000000|2023-06-12 09:10:00|18717.1|18677.1|18709.5|18689.5|18722|18699.6|18709.5|18677.1|4
1686561300000|2023-06-12 09:15:00|18707.4|18687.4|18669.2|18649.2|18709.2|18689.2|18668.5|18648.5|72
1686561600000|2023-06-12 09:20:00|18671.3|18651.3|18706.3|18686.3|18714.2|18694.2|18669.2|18649.2|14
1686561900000|2023-06-12 09:25:00|18706.6|18686.6|18759.5|18739.5|18762|18742|18706.6|18686.6|69
1686562200000|2023-06-12 09:30:00|18761.6|18741.6|18766.6|18746.6|18784.1|18761.6|18754.8|18734.8|39
1686562500000|2023-06-12 09:35:00|18764.1|18744.1|18744.1|18724.1|18766.9|18746.9|18744.1|18724.1|11
1686562800000|2023-06-12 09:40:00|18744.4|18724.4|18760.9|18740.9|18766.2|18741.2|18740.9|18718.4|67
1686563100000|2023-06-12 09:45:00|18756.6|18736.6|18758.7|18738.7|18758.7|18738.7|18733.4|18713.4|19
1686563400000|2023-06-12 09:50:00|18761.2|18741.2|18761.5|18741.5|18766.5|18746.5|18761.2|18741.2|19
1686563700000|2023-06-12 09:55:00|18759|18739|18734.3|18714.3|18759|18739|18734.3|18714.3|37
1686564000000|2023-06-12 10:00:00|18731.1|18711.1|18751.8|18731.8|18761.1|18734.7|18715.5|18695.5|13
1686564300000|2023-06-12 10:05:00|18754|18734|18769.6|18749.6|18772.1|18752.1|18754|18734|42
1686564600000|2023-06-12 10:10:00|18769.3|18749.3|18772.1|18752.1|18772.1|18752.1|18766.4|18746.4|36
1686564900000|2023-06-12 10:15:00|18767.1|18747.1|18772.1|18752.1|18774.2|18754.2|18766.8|18746.8|44
1686565200000|2023-06-12 10:20:00|18769.6|18749.6|18768.2|18748.2|18771.7|18751.7|18751|18731|40
1686565500000|2023-06-12 10:25:00|18765.7|18745.7|18741.4|18721.4|18765.7|18745.7|18741.4|18721.4|16
1686565800000|2023-06-12 10:30:00|18741|18721|18754.2|18734.2|18761.7|18736.7|18736.4|18716.4|31
1686566100000|2023-06-12 10:35:00|18753.8|18733.8|18743.8|18723.8|18753.8|18733.8|18738.8|18718.8|4
1686566400000|2023-06-12 10:40:00|18744.1|18724.1|18794.1|18774.1|18799.8|18779.8|18743.5|18723.5|99
1686566700000|2023-06-12 10:45:00|18789.5|18769.5|18755.1|18735.1|18789.5|18769.5|18744.8|18724.8|17
1686567000000|2023-06-12 10:50:00|18754.4|18734.4|18744.4|18724.4|18766.9|18746.9|18744.4|18724.4|28
1686567300000|2023-06-12 10:55:00|18749.1|18729.1|18789.7|18769.7|18791.9|18771.9|18749.1|18729.1|9
1686567600000|2023-06-12 11:00:00|18791.9|18771.9|18795.9|18775.9|18798.7|18775.9|18775.9|18755.9|84
1686567900000|2023-06-12 11:05:00|18795.8|18775.8|18834|18814|18845.8|18816.5|18795.8|18768.7|43
1686568200000|2023-06-12 11:10:00|18836.9|18816.9|18839|18819|18839|18819|18834|18814|16
1686568500000|2023-06-12 11:15:00|18838.6|18818.6|18818.6|18778.6|18839.3|18819.3|18798.6|18778.6|31
1686568800000|2023-06-12 11:20:00|18816.1|18796.1|18850|18830|18850|18830|18816.1|18796.1|104
1686569100000|2023-06-12 11:25:00|18851.7|18831.7|18854.6|18834.6|18869.6|18849.6|18837.1|18805.6|50
1686569400000|2023-06-12 11:30:00|18859.3|18839.3|18826.7|18806.7|18862.1|18842.1|18822.1|18802.1|32
1686569700000|2023-06-12 11:35:00|18827.1|18807.1|18877.7|18857.7|18882.4|18860.2|18826.4|18806.4|35
1686570000000|2023-06-12 11:40:00|18877.4|18857.4|18845.2|18825.2|18887|18867|18845.2|18825.2|71
1686570300000|2023-06-12 11:45:00|18844.5|18824.5|18854.9|18834.9|18864.9|18839.9|18834.5|18814.5|25
1686570600000|2023-06-12 11:50:00|18855.2|18835.2|18859.8|18839.8|18864.1|18844.1|18839.5|18809.8|19
1686570900000|2023-06-12 11:55:00|18859.5|18839.5|18835.9|18815.9|18859.5|18839.5|18835.9|18815.9|27
1686571200000|2023-06-12 12:00:00|18836.3|18816.3|18808.8|18788.8|18863.4|18843.4|18808.8|18781.9|105
1686571500000|2023-06-12 12:05:00|18806.6|18786.6|18708.7|18688.7|18806.6|18786.6|18706.2|18686.2|66
1686571800000|2023-06-12 12:10:00|18706.2|18686.2|18696.2|18676.2|18730.9|18710.9|18688|18668|110
1686572100000|2023-06-12 12:15:00|18695.5|18675.5|18675.2|18655.2|18701.2|18681.2|18675.2|18655.2|42
1686572400000|2023-06-12 12:20:00|18673|18653|18668|18648|18708|18688|18668|18648|100
1686572700000|2023-06-12 12:25:00|18668.3|18648.3|18634.8|18614.8|18707.6|18687.6|18634.8|18614.8|90
1686573000000|2023-06-12 12:30:00|18629.8|18609.8|18367|18347|18629.8|18609.8|18331.4|18311.4|839
1686573300000|2023-06-12 12:35:00|18369.2|18349.2|18362.4|18342.4|18382.4|18362.4|18341|18321|145
1686573600000|2023-06-12 12:40:00|18356.7|18336.7|18412.3|18392.3|18413|18393|18341.3|18321.3|127
1686573900000|2023-06-12 12:45:00|18410.2|18390.2|18347|18327|18432.3|18412.3|18342|18322|133
1686574200000|2023-06-12 12:50:00|18347.3|18327.3|18375.5|18355.5|18375.5|18355.5|18292.6|18272.6|303
1686574500000|2023-06-12 12:55:00|18377.6|18357.6|18385.8|18365.8|18388.8|18365.8|18336.6|18316.6|110
1686574800000|2023-06-12 13:00:00|18394.4|18374.4|18354.4|18334.4|18399.1|18379.1|18349.8|18329.8|105
1686575100000|2023-06-12 13:05:00|18352.2|18332.2|18364.4|18344.4|18377.2|18357.2|18341.6|18319.1|115
1686575400000|2023-06-12 13:10:00|18364|18344|18313.4|18293.4|18364|18344|18313.4|18293.4|426
1686575700000|2023-06-12 13:15:00|18313.3|18293.3|18284.8|18264.8|18323.3|18303.3|18284.1|18264.1|173
1686576000000|2023-06-12 13:20:00|18284.5|18264.5|18291.1|18271.1|18300.8|18280.8|18280.1|18260.1|101
1686576300000|2023-06-12 13:25:00|18291.8|18271.8|18336.1|18316.1|18336.1|18316.1|18291.8|18271.8|151
1686576600000|2023-06-12 13:30:00|18338.3|18318.3|18321.4|18301.4|18339|18319|18293.6|18266.5|128
1686576900000|2023-06-12 13:35:00|18323.9|18303.9|18333.6|18313.6|18333.9|18313.9|18303.3|18283.3|154
1686577200000|2023-06-12 13:40:00|18333.9|18313.9|18351.1|18331.1|18353.6|18333.6|18326.1|18306.1|76
1686577500000|2023-06-12 13:45:00|18351.4|18331.4|18469.9|18449.9|18475.9|18452.4|18350.7|18330.7|240
1686577800000|2023-06-12 13:50:00|18467.7|18447.7|18477.4|18457.4|18477.4|18457.4|18437|18417|127
1686578100000|2023-06-12 13:55:00|18479.5|18459.5|18386.7|18366.7|18490.5|18470.5|18381.7|18361.7|137
1686578400000|2023-06-12 14:00:00|18386.3|18366.3|18414.5|18394.5|18414.5|18394.5|18386.3|18366.3|117
1686578700000|2023-06-12 14:05:00|18414.8|18394.8|18412|18392|18417.3|18397.3|18396.6|18376.6|99
1686579000000|2023-06-12 14:10:00|18414.5|18394.5|18370.6|18350.6|18426.6|18406.6|18370.6|18350.6|152
1686579300000|2023-06-12 14:15:00|18366.3|18346.3|18320.6|18300.6|18368.4|18348.4|18320.2|18300.2|88
1686579600000|2023-06-12 14:20:00|18320.9|18300.9|18316.2|18296.2|18323.4|18303.4|18290.9|18270.9|139
1686579900000|2023-06-12 14:25:00|18318.7|18298.7|18365.1|18345.1|18365.1|18345.1|18318.7|18298.7|175
1686580200000|2023-06-12 14:30:00|18364.7|18344.7|18327.5|18307.5|18370.4|18350.4|18327.5|18307.5|108
1686580500000|2023-06-12 14:35:00|18327.2|18307.2|18288.7|18268.7|18327.2|18307.2|18284.3|18264.3|156
1686580800000|2023-06-12 14:40:00|18286.5|18266.5|18286.1|18266.1|18286.5|18266.5|18270.8|18250.8|137
1686581100000|2023-06-12 14:45:00|18288.3|18268.3|18320|18300|18330|18310|18288.3|18268.3|89
1686581400000|2023-06-12 14:50:00|18325|18305|18297.4|18277.4|18337.5|18317.5|18297.4|18277.4|71
1686581700000|2023-06-12 14:55:00|18296.8|18276.8|18274.9|18254.9|18296.8|18276.8|18272.4|18252.4|85
1686582000000|2023-06-12 15:00:00|18277.4|18257.4|18319.2|18299.2|18324.2|18304.2|18271.7|18251.7|206
1686582300000|2023-06-12 15:05:00|18317.1|18297.1|18353.1|18333.1|18353.1|18333.1|18317.1|18297.1|115
1686582600000|2023-06-12 15:10:00|18355.6|18335.6|18363.4|18343.4|18379|18359|18351.2|18331.2|286
1686582900000|2023-06-12 15:15:00|18364|18344|18330.5|18290.5|18366.2|18346.2|18330.5|18290.5|149
1686583200000|2023-06-12 15:20:00|18332.7|18292.7|18300.8|18280.8|18332.7|18297.7|18289.5|18269.5|159
1686583500000|2023-06-12 15:25:00|18301.2|18281.2|18279.8|18259.8|18301.2|18281.2|18279.8|18259.8|125
1686583800000|2023-06-12 15:30:00|18277.6|18257.6|18250.1|18230.1|18292.6|18272.6|18242.3|18222.3|186
1686584100000|2023-06-12 15:35:00|18252.3|18232.3|18267.9|18247.9|18270.1|18250.1|18235.1|18215.1|64
1686584400000|2023-06-12 15:40:00|18264.7|18244.7|18210.4|18190.4|18264.7|18244.7|18205.4|18185.4|161
1686584700000|2023-06-12 15:45:00|18210.1|18190.1|18220.7|18200.7|18235.7|18215.7|18207.9|18187.9|108
1686585000000|2023-06-12 15:50:00|18220.4|18200.4|18201.4|18181.4|18223.2|18203.2|18201|18181|139
1686585300000|2023-06-12 15:55:00|18201|18181|18186.3|18166.3|18201|18181|18186|18166|155
1686585600000|2023-06-12 16:00:00|18188.8|18168.8|18190.6|18170.6|18216.7|18196.7|18184.2|18164.2|206
1686585900000|2023-06-12 16:05:00|18188.5|18168.5|18188.5|18168.5|18198.5|18178.5|18182.8|18162.8|136
1686586200000|2023-06-12 16:10:00|18186.3|18166.3|18188.4|18168.4|18202.8|18182.8|18173.1|18153.1|162
1686586500000|2023-06-12 16:15:00|18187.8|18167.8|18188.4|18168.4|18200.6|18180.6|18175.6|18155.6|144
1686586800000|2023-06-12 16:20:00|18190.9|18170.9|18214.7|18194.7|18229.1|18209.1|18178.4|18158.4|1255
1686587100000|2023-06-12 16:25:00|18212.6|18192.6|18175.4|18155.4|18217.2|18197.2|18172.5|18152.5|484
1686587400000|2023-06-12 16:30:00|18175.7|18155.7|18204.7|18184.7|18205|18185|18175.4|18155.4|89
1686587700000|2023-06-12 16:35:00|18200.3|18180.3|18220|18200|18220|18200|18191.8|18171.8|195
1686588000000|2023-06-12 16:40:00|18219.7|18199.7|18214.6|18194.6|18220|18200|18207.5|18187.5|39
1686588300000|2023-06-12 16:45:00|18215|18195|18227.4|18207.4|18227.4|18207.4|18214.6|18194.6|29
1686588600000|2023-06-12 16:50:00|18229.6|18209.6|18232.4|18212.4|18237.1|18217.1|18229.6|18209.6|43
1686588900000|2023-06-12 16:55:00|18236.8|18216.8|18215.2|18195.2|18236.8|18216.8|18214.9|18194.9|50
1686589200000|2023-06-12 17:00:00|18214.9|18194.9|18227.7|18207.7|18230.2|18210.2|18212.7|18192.7|53
1686589500000|2023-06-12 17:05:00|18225.5|18205.5|18220.8|18200.8|18225.9|18205.9|18220.5|18200.5|30
1686589800000|2023-06-12 17:10:00|18220.5|18200.5|18210.8|18190.8|18223|18203|18210.8|18190.8|55
1686590100000|2023-06-12 17:15:00|18205.8|18185.8|18194|18174|18205.8|18185.8|18191.5|18171.5|146
1686590400000|2023-06-12 17:20:00|18194.3|18174.3|18209.3|18189.3|18209.3|18189.3|18194.3|18174.3|60
1686590700000|2023-06-12 17:25:00|18208.9|18188.9|18231.7|18211.7|18244.9|18224.9|18206.8|18186.8|203
1686644100000|2023-06-13 08:15:00|18221.6|18201.6|18241.6|18221.6|18271.3|18228.8|18219.1|18199.1|71
1686644400000|2023-06-13 08:20:00|18239.1|18219.1|18286.5|18246.5|18286.8|18249.3|18221.9|18199.1|42
1686644700000|2023-06-13 08:25:00|18286.8|18246.8|18310.9|18290.9|18310.9|18290.9|18274.7|18246.8|38
1686645000000|2023-06-13 08:30:00|18313.4|18293.4|18300.9|18280.9|18313.4|18293.4|18300.9|18280.9|13
1686645300000|2023-06-13 08:35:00|18298.7|18278.7|18274.6|18254.6|18299|18278.7|18274.6|18254.6|46
1686645600000|2023-06-13 08:40:00|18274.9|18254.9|18267.4|18247.4|18278|18258|18267.4|18247.4|29
1686645900000|2023-06-13 08:45:00|18269.9|18249.9|18267.4|18247.4|18272.4|18252.4|18267.4|18247.4|10
1686646200000|2023-06-13 08:50:00|18267.7|18247.7|18249.3|18229.3|18269.9|18249.9|18249.3|18229.3|27
1686646500000|2023-06-13 08:55:00|18249.2|18229.2|18249.2|18229.2|18249.2|18229.2|18246.7|18226.7|7
1686646800000|2023-06-13 09:00:00|18249.5|18229.5|18278.9|18258.9|18301.7|18276.7|18249.5|18229.5|46
1686647100000|2023-06-13 09:05:00|18276.7|18256.7|18259.5|18239.5|18284.8|18261.7|18259.5|18239.5|55
1686647400000|2023-06-13 09:10:00|18267|18227|18242.3|18222.3|18267|18236.7|18237.3|18217.3|2
1686647700000|2023-06-13 09:15:00|18244.8|18224.8|18252|18212|18252|18224.8|18232|18212|15
1686648000000|2023-06-13 09:20:00|18254.1|18214.1|18246.3|18226.3|18261.3|18241.3|18244.5|18214.1|54
1686648300000|2023-06-13 09:25:00|18245.7|18225.7|18221.3|18181.3|18245.7|18225.7|18220.7|18181.3|34
1686648600000|2023-06-13 09:30:00|18219.1|18179.1|18206|18186|18219.1|18188.2|18194.1|18174.1|27
1686648900000|2023-06-13 09:35:00|18211|18191|18203.1|18183.1|18218.5|18198.5|18203.1|18183.1|25
1686649200000|2023-06-13 09:40:00|18207.5|18187.5|18207.5|18187.5|18207.8|18187.8|18207.5|18187.5|24
1686649500000|2023-06-13 09:45:00|18205.3|18185.3|18227.5|18207.5|18227.5|18207.5|18205.3|18185.3|14
1686649800000|2023-06-13 09:50:00|18225.3|18205.3|18207.8|18187.8|18227.5|18207.5|18207.8|18187.8|8
1686650100000|2023-06-13 09:55:00|18205.6|18185.6|18203.4|18183.4|18205.6|18185.6|18200.9|18180.9|36
1686650400000|2023-06-13 10:00:00|18203.1|18183.1|18197.7|18177.7|18203.1|18183.1|18193.6|18173.6|37
1686650700000|2023-06-13 10:05:00|18193.3|18173.3|18171.4|18151.4|18197.7|18177.7|18169.2|18149.2|108
1686651000000|2023-06-13 10:10:00|18173.6|18153.6|18183.6|18163.6|18183.6|18163.6|18168.9|18148.9|9
1686651300000|2023-06-13 10:15:00|18181.1|18161.1|18158.6|18138.6|18181.1|18161.1|18158.6|18138.6|16
1686651600000|2023-06-13 10:20:00|18156.1|18136.1|18163.2|18143.2|18165.7|18145.7|18156.1|18136.1|10
1686651900000|2023-06-13 10:25:00|18162.9|18142.9|18178.2|18158.2|18178.5|18158.5|18160.7|18140.7|7
1686652200000|2023-06-13 10:30:00|18175.4|18155.4|18175.7|18155.7|18188.2|18162.9|18175.4|18148.2|19
1686652500000|2023-06-13 10:35:00|18176|18156|18126.9|18106.9|18180.4|18160.4|18126.9|18106.9|129
1686652800000|2023-06-13 10:40:00|18124.7|18104.7|18099.7|18079.7|18124.7|18104.7|18099.7|18079.7|82
1686653100000|2023-06-13 10:45:00|18094.7|18074.7|18094|18074|18101.5|18074.7|18074.1|18052.2|75
1686653400000|2023-06-13 10:50:00|18091.8|18071.8|18091.2|18071.2|18106.5|18082.1|18091.2|18066.5|10
1686653700000|2023-06-13 10:55:00|18089|18069|18086.8|18066.8|18109.3|18076.8|18086.8|18066.8|34
1686654000000|2023-06-13 11:00:00|18089.3|18069.3|18098.7|18078.7|18098.7|18078.7|18089.3|18069.3|15
1686654300000|2023-06-13 11:05:00|18099|18079|18099.6|18079.6|18118.4|18098.4|18099|18079|20
1686654600000|2023-06-13 11:10:00|18101.1|18081.1|18103.6|18083.6|18118.6|18093.6|18101.1|18073.6|36
1686654900000|2023-06-13 11:15:00|18103.3|18083.3|18100.5|18080.5|18105.5|18085.5|18096.1|18076.1|14
1686655200000|2023-06-13 11:20:00|18098.3|18078.3|18097.7|18077.7|18100.5|18080.5|18095.8|18075.8|27
1686655500000|2023-06-13 11:25:00|18095.5|18075.5|18097.4|18077.4|18097.7|18077.7|18093.3|18073.3|17
1686655800000|2023-06-13 11:30:00|18095.2|18075.2|18084.8|18064.8|18095.2|18075.2|18077.6|18057.6|18
1686656100000|2023-06-13 11:35:00|18087.3|18067.3|18072.6|18052.6|18087.3|18067.3|18072.6|18052.6|60
1686656400000|2023-06-13 11:40:00|18074.8|18054.8|18077.3|18057.3|18077.6|18057.6|18069.5|18049.5|112
1686656700000|2023-06-13 11:45:00|18072.6|18052.6|18072.3|18052.3|18077.6|18057.6|18070.1|18050.1|16
1686657000000|2023-06-13 11:50:00|18072.6|18052.6|18069.7|18049.7|18080.1|18060.1|18069.7|18049.7|27
1686657300000|2023-06-13 11:55:00|18067.5|18047.5|18066.9|18046.9|18069.4|18049.4|18064.4|18044.4|135
1686657600000|2023-06-13 12:00:00|18064.7|18044.7|18111.6|18091.6|18124.1|18104.1|18064.4|18044.4|85
1686657900000|2023-06-13 12:05:00|18111.3|18091.3|18068.8|18048.8|18111.3|18091.3|18068.8|18048.8|36
1686658200000|2023-06-13 12:10:00|18071.3|18051.3|18029.1|18009.1|18071.9|18051.9|17998.1|17978.1|97
1686658500000|2023-06-13 12:15:00|18024.7|18004.7|18015.2|17995.2|18057.7|18037.7|18015.2|17995.2|112
1686658800000|2023-06-13 12:20:00|18014.9|17994.9|18023|18003|18023|18003|17990.5|17970.5|53
1686659100000|2023-06-13 12:25:00|18027.7|18007.7|18028.3|18008.3|18030.5|18010.5|18010.2|17983.3|20
1686659400000|2023-06-13 12:30:00|18030.8|18010.8|17974.8|17954.8|18050.5|18030.5|17974.8|17954.8|390
1686659700000|2023-06-13 12:35:00|17977.3|17957.3|17927.5|17907.5|17977.3|17957.3|17916.9|17896.9|179
1686660000000|2023-06-13 12:40:00|17927.8|17907.8|17924.4|17904.4|17927.8|17907.8|17910|17890|74
1686660300000|2023-06-13 12:45:00|17924.7|17904.7|17977.2|17957.2|17977.2|17957.2|17904.7|17884.7|108
1686660600000|2023-06-13 12:50:00|17977.5|17957.5|17959.4|17939.4|17981.9|17961.9|17939.1|17912.2|79
1686660900000|2023-06-13 12:55:00|17957.2|17937.2|17904.9|17884.9|17957.2|17937.2|17902.5|17882.5|42
1686661200000|2023-06-13 13:00:00|17902.7|17882.7|17904.3|17884.3|17919.6|17899.6|17902.1|17882.1|114
1686661500000|2023-06-13 13:05:00|17906.5|17886.5|17880.5|17860.5|17906.5|17886.5|17873|17853|147
1686661800000|2023-06-13 13:10:00|17882.7|17862.7|17868|17848|17884.9|17864.9|17868|17848|124
1686662100000|2023-06-13 13:15:00|17867.7|17847.7|17842.7|17822.7|17867.7|17847.7|17838.6|17818.6|194
1686662400000|2023-06-13 13:20:00|17843|17823|17870.7|17850.7|17898.2|17872.9|17832.6|17812.6|233
1686662700000|2023-06-13 13:25:00|17872.9|17852.9|17908.2|17888.2|17924.8|17904.8|17870.4|17850.4|98
1686663000000|2023-06-13 13:30:00|17905.7|17885.7|17918.6|17898.6|17939.5|17919.5|17905.7|17885.7|106
1686663300000|2023-06-13 13:35:00|17912|17892|17874.2|17854.2|17914.2|17894.2|17874.2|17854.2|128
1686663600000|2023-06-13 13:40:00|17876.4|17856.4|17868.2|17848.2|17893.3|17873.3|17858.3|17838.3|124
1686663900000|2023-06-13 13:45:00|17868|17848|17892.9|17872.9|17919.8|17899.8|17860.4|17840.4|141
1686664200000|2023-06-13 13:50:00|17892.6|17872.6|17967|17947|17972.3|17952.3|17892.6|17872.6|165
1686664500000|2023-06-13 13:55:00|17967.3|17947.3|17979.5|17959.5|18007.6|17986.7|17967|17942.3|200
1686664800000|2023-06-13 14:00:00|17982|17962|17993.6|17973.6|17996.7|17973.6|17962.3|17942.3|148
1686665100000|2023-06-13 14:05:00|17998.3|17978.3|18013.1|17993.1|18025.6|18005.6|17982.9|17960.6|151
1686665400000|2023-06-13 14:10:00|18015.3|17995.3|17962.5|17942.5|18015.3|17995.3|17962.5|17942.5|117
1686665700000|2023-06-13 14:15:00|17962.8|17942.8|18013.1|17993.1|18028.7|18008.7|17948.4|17928.4|169
1686666000000|2023-06-13 14:20:00|18012.8|17992.8|18083.4|18063.4|18083.4|18063.4|18005.3|17985.3|136
1686666300000|2023-06-13 14:25:00|18084|18064|18091.4|18071.4|18105.8|18085.8|18084|18064|149
1686666600000|2023-06-13 14:30:00|18093.6|18073.6|18088.6|18068.6|18143|18123|18070.5|18050.5|148
1686666900000|2023-06-13 14:35:00|18088|18068|18127.7|18107.7|18150.8|18130.8|18088|18068|108
1686667200000|2023-06-13 14:40:00|18127.4|18107.4|18152.7|18132.7|18152.7|18132.7|18115.2|18095.2|36
1686667500000|2023-06-13 14:45:00|18147.7|18127.7|18128|18108|18147.7|18127.7|18097.4|18077.4|123
1686667800000|2023-06-13 14:50:00|18127.4|18107.4|18111|18091|18133.2|18113.2|18066|18046|107
1686668100000|2023-06-13 14:55:00|18111.6|18091.6|18059.8|18039.8|18117.6|18097.6|18057.3|18037.3|63
1686668400000|2023-06-13 15:00:00|18057.6|18037.6|18055.4|18035.4|18085.4|18065.4|18047.6|18027.6|67
1686668700000|2023-06-13 15:05:00|18055.1|18035.1|18028.2|18008.2|18055.1|18035.1|18028.2|18008.2|71
1686669000000|2023-06-13 15:10:00|18025.7|18005.7|18012.5|17992.5|18028.2|18008.2|18010.6|17990.6|100
1686669300000|2023-06-13 15:15:00|18012.2|17992.2|18027.8|18007.8|18027.8|18007.8|17990|17970|100
1686669600000|2023-06-13 15:20:00|18030.9|18010.9|18020.6|18000.6|18035.6|18015.6|18015.6|17995.6|73
1686669900000|2023-06-13 15:25:00|18020.9|18000.9|17977.2|17957.2|18028.1|18008.1|17975|17955|91
1686670200000|2023-06-13 15:30:00|17979.7|17959.7|17959.7|17939.7|17980|17960|17954.7|17934.7|74
1686670500000|2023-06-13 15:35:00|17955.2|17935.2|17942.7|17922.7|17957.4|17937.4|17927.4|17907.4|121
1686670800000|2023-06-13 15:40:00|17943.3|17923.3|17947.7|17927.7|17969.9|17949.9|17943.3|17923.3|105
1686671100000|2023-06-13 15:45:00|17947.4|17927.4|17929.6|17909.6|17952.1|17932.1|17927.7|17907.7|97
1686671400000|2023-06-13 15:50:00|17929.3|17909.3|17927.4|17907.4|17947.1|17927.1|17922.7|17902.7|193
1686671700000|2023-06-13 15:55:00|17924.9|17904.9|17927|17907|17927.3|17907.3|17914.8|17894.8|71
1686672000000|2023-06-13 16:00:00|17924.8|17904.8|17922.3|17902.3|17924.8|17904.8|17915.1|17895.1|76
1686672300000|2023-06-13 16:05:00|17927|17907|17917.9|17897.9|17929.5|17909.5|17917.6|17897.6|87
1686672600000|2023-06-13 16:10:00|17918.2|17898.2|17953.2|17933.2|17953.2|17933.2|17912.9|17892.9|151
1686672900000|2023-06-13 16:15:00|17950.9|17930.9|17932.5|17912.5|17961.2|17941.2|17932.5|17912.5|257
1686673200000|2023-06-13 16:20:00|17932.8|17912.8|17930.3|17910.3|17942.5|17922.5|17917.5|17897.5|1185
1686673500000|2023-06-13 16:25:00|17930|17910|17912.5|17892.5|17930.6|17910.6|17910.3|17890.3|230
1686673800000|2023-06-13 16:30:00|17910.3|17890.3|17931.1|17911.1|17938.4|17918.4|17910.3|17890.3|118
1686674100000|2023-06-13 16:35:00|17933.6|17913.6|17918|17898|17933.6|17913.6|17918|17898|86
1686674400000|2023-06-13 16:40:00|17915.8|17895.8|17918.3|17898.3|17923.6|17903.6|17915.8|17895.8|54
1686674700000|2023-06-13 16:45:00|17915.8|17895.8|17914.6|17894.6|17915.8|17895.8|17912.1|17892.1|130
1686675000000|2023-06-13 16:50:00|17912.4|17892.4|17917.4|17897.4|17919.6|17899.6|17909.9|17889.9|104
1686675300000|2023-06-13 16:55:00|17920.2|17900.2|17914.6|17894.6|17920.2|17900.2|17914.6|17894.6|43
1686675600000|2023-06-13 17:00:00|17914.9|17894.9|17922.9|17902.9|17925.1|17905.1|17909.9|17889.9|66
1686675900000|2023-06-13 17:05:00|17925.1|17905.1|17914.8|17894.8|17945.1|17925.1|17914.8|17894.8|93
1686676200000|2023-06-13 17:10:00|17912.6|17892.6|17950.1|17930.1|17950.1|17930.1|17909.8|17889.8|113
1686676500000|2023-06-13 17:15:00|17949.8|17929.8|17915.4|17895.4|17949.8|17929.8|17915.1|17895.1|48
1686676800000|2023-06-13 17:20:00|17915.1|17895.1|17909.8|17889.8|17915.1|17895.1|17904.8|17884.8|90
1686677100000|2023-06-13 17:25:00|17909.7|17889.7|17894.4|17874.4|17909.7|17889.7|17894.4|17874.4|109
1686730500000|2023-06-14 08:15:00|17884|17844|17861|17841|17894|17869|17854|17834|82
1686730800000|2023-06-14 08:20:00|17858.5|17838.5|17830.4|17810.4|17865.7|17845.7|17813.4|17793.4|188
1686731100000|2023-06-14 08:25:00|17830.7|17810.7|17836.8|17816.8|17836.8|17816.8|17814.9|17792.4|236
1686731400000|2023-06-14 08:30:00|17837.1|17817.1|17880.7|17860.7|17880.7|17860.7|17837.1|17817.1|17
1686731700000|2023-06-14 08:35:00|17884|17864|17905.1|17865.1|17919.5|17889.3|17882.1|17854.6|34
1686732000000|2023-06-14 08:40:00|17905.6|17865.6|17899.8|17879.8|17917.3|17889.5|17899.8|17865.6|4
1686732300000|2023-06-14 08:45:00|17897.5|17877.5|17927.5|17907.5|17947.3|17920.3|17895.3|17875.3|27
1686732600000|2023-06-14 08:50:00|17930.3|17910.3|17952.8|17932.8|17952.8|17932.8|17930.3|17910.3|10
1686732900000|2023-06-14 08:55:00|17955.3|17935.3|17967.7|17947.7|17970.5|17950.5|17952.8|17932.8|10
1686733200000|2023-06-14 09:00:00|17972.7|17952.7|17950.8|17930.8|17980.2|17960.2|17945.8|17925.8|61
1686733500000|2023-06-14 09:05:00|17950.7|17930.7|17925.7|17905.7|17950.7|17930.7|17925.7|17895.5|9
1686733800000|2023-06-14 09:10:00|17928|17908|17928.2|17908.2|17930.7|17910.7|17923.2|17903.2|13
1686734100000|2023-06-14 09:15:00|17925.7|17905.7|17928.2|17908.2|17928.2|17908.2|17923.2|17903.2|11
1686734400000|2023-06-14 09:20:00|17930.7|17910.7|17955.1|17935.1|17957.9|17937.9|17930.7|17910.7|19
1686734700000|2023-06-14 09:25:00|17952.9|17932.9|17960.6|17940.6|17983.1|17955.9|17950.7|17920.4|13
1686735000000|2023-06-14 09:30:00|17968.1|17928.1|17948.1|17928.1|17968.1|17935.6|17945.6|17925.6|8
1686735300000|2023-06-14 09:35:00|17947.6|17927.6|17920.9|17880.9|17947.6|17927.6|17913.4|17880.9|9
1686735600000|2023-06-14 09:40:00|17913.6|17893.6|17918.6|17898.6|17942.8|17922.8|17913.6|17893.6|7
1686735900000|2023-06-14 09:45:00|17918.1|17898.1|17890.8|17870.8|17918.1|17898.1|17890.5|17870.5|17
1686736200000|2023-06-14 09:50:00|17888.3|17868.3|17873|17853|17900|17870.5|17873|17853|1
1686736500000|2023-06-14 09:55:00|17870.5|17850.5|17865|17845|17870.5|17850.5|17862.7|17842.7|14
1686736800000|2023-06-14 10:00:00|17865.5|17845.5|17870.2|17850.2|17872.5|17852.5|17862.7|17842.7|0
1686737100000|2023-06-14 10:05:00|17870|17850|17905.5|17885.5|17905.5|17885.5|17867.4|17847.4|50
1686737400000|2023-06-14 10:10:00|17905.7|17885.7|17912.9|17892.9|17948.5|17926|17905.7|17885.7|52
1686737700000|2023-06-14 10:15:00|17905.4|17885.4|17890.4|17870.4|17915.2|17885.4|17890.4|17870.4|2
1686738000000|2023-06-14 10:20:00|17892.9|17872.9|17887.9|17867.9|17897.9|17877.9|17887.9|17867.9|1
1686738300000|2023-06-14 10:25:00|17887.6|17867.6|17887.6|17867.6|17887.6|17867.6|17882.6|17862.6|12
1686738600000|2023-06-14 10:30:00|17887.3|17867.3|17890.1|17870.1|17894.8|17874.8|17887.3|17867.3|12
1686738900000|2023-06-14 10:35:00|17887.6|17867.6|17877.8|17857.8|17887.6|17867.6|17877.8|17857.8|33
1686739200000|2023-06-14 10:40:00|17880|17860|17882.8|17862.8|17882.8|17862.8|17877.5|17857.5|8
1686739500000|2023-06-14 10:45:00|17887.3|17867.3|17890.3|17870.3|17905|17874.8|17885|17862.8|6
1686739800000|2023-06-14 10:50:00|17885.3|17865.3|17880.5|17860.5|17885.3|17865.3|17878|17858|6
1686740100000|2023-06-14 10:55:00|17880.8|17860.8|17882.5|17862.5|17900|17867.5|17880.5|17855|5
1686740400000|2023-06-14 11:00:00|17880|17860|17863.2|17843.2|17880|17860|17863.2|17843.2|24
1686740700000|2023-06-14 11:05:00|17861|17841|17872.7|17852.7|17872.9|17852.9|17858.7|17838.7|35
1686741000000|2023-06-14 11:10:00|17874.9|17854.9|17874.9|17854.9|17877.4|17857.4|17874.9|17854.9|9
1686741300000|2023-06-14 11:15:00|17874.6|17854.6|17862.6|17842.6|17874.6|17854.6|17858.4|17838.4|24
1686741600000|2023-06-14 11:20:00|17864.9|17844.9|17866.8|17846.8|17866.8|17846.8|17862.4|17842.4|18
1686741900000|2023-06-14 11:25:00|17864.6|17844.6|17859.6|17839.6|17867.3|17847.3|17857.3|17837.3|16
1686742200000|2023-06-14 11:30:00|17860.1|17840.1|17921.3|17861.3|17921.3|17862.1|17860.1|17840.1|25
1686742500000|2023-06-14 11:35:00|17919|17859|17895|17875|17921.3|17900.3|17895|17859|9
1686742800000|2023-06-14 11:40:00|17894.3|17874.3|17854.2|17834.2|17894.3|17874.3|17852|17832|56
1686743100000|2023-06-14 11:45:00|17852|17832|17854.7|17834.7|17857.2|17837.2|17852|17832|10
1686743400000|2023-06-14 11:50:00|17859.5|17839.5|17869.5|17849.5|17874.5|17854.5|17859.5|17839.5|6
1686743700000|2023-06-14 11:55:00|17869.2|17849.2|17866.9|17846.9|17874.4|17854.4|17864.5|17844.5|0
1686744000000|2023-06-14 12:00:00|17861.9|17841.9|17821.4|17801.4|17871.9|17851.9|17807.2|17787.2|138
1686744300000|2023-06-14 12:05:00|17821.9|17801.9|17821.4|17801.4|17846.9|17826.9|17802.2|17782.2|192
1686744600000|2023-06-14 12:10:00|17821.1|17801.1|17871.6|17851.6|17881.6|17861.6|17821.1|17801.1|87
1686744900000|2023-06-14 12:15:00|17871.3|17851.3|17856.8|17836.8|17871.6|17851.6|17840.1|17820.1|20
1686745200000|2023-06-14 12:20:00|17857.1|17837.1|17876.8|17856.8|17881.6|17861.6|17849.3|17829.3|4
1686745500000|2023-06-14 12:25:00|17876.3|17856.3|17866.8|17846.8|17884.3|17864.3|17861.8|17841.8|5
1686745800000|2023-06-14 12:30:00|17867.1|17847.1|17911.8|17891.8|17924.5|17891.8|17861.5|17836.8|19
1686746100000|2023-06-14 12:35:00|17911.5|17891.5|17911.8|17891.8|17921.8|17899.3|17892.3|17872.3|18
1686746400000|2023-06-14 12:40:00|17912|17892|17842|17822|17914.3|17894.3|17839.5|17819.5|29
1686746700000|2023-06-14 12:45:00|17844.2|17824.2|17846.7|17826.7|17854.2|17834.2|17837.2|17817.2|32
1686747000000|2023-06-14 12:50:00|17851.2|17831.2|17834.4|17814.4|17856.4|17836.4|17829.7|17809.7|29
1686747300000|2023-06-14 12:55:00|17829.4|17809.4|17834.2|17814.2|17834.4|17814.2|17820|17794.4|3
1686747600000|2023-06-14 13:00:00|17831.9|17811.9|17856.6|17836.6|17857.2|17837.2|17819.4|17799.4|39
1686747900000|2023-06-14 13:05:00|17851.6|17831.6|17849.1|17829.1|17861.9|17841.9|17844.6|17824.6|22
1686748200000|2023-06-14 13:10:00|17851.6|17831.6|17881.6|17861.6|17891.9|17871.9|17851.6|17831.6|67
1686748500000|2023-06-14 13:15:00|17881.3|17861.3|17852.1|17832.1|17881.3|17861.3|17852.1|17832.1|124
1686748800000|2023-06-14 13:20:00|17851.6|17831.6|17831.5|17811.5|17851.6|17831.6|17829.1|17809.1|16
1686749100000|2023-06-14 13:25:00|17834|17814|17803.8|17783.8|17834|17814|17799|17779|42
1686749400000|2023-06-14 13:30:00|17801.5|17781.5|17803.5|17783.5|17818.5|17798.5|17796.8|17776.8|147
1686749700000|2023-06-14 13:35:00|17803.2|17783.2|17851.2|17831.2|17861|17840.7|17781.2|17761.2|72
1686750000000|2023-06-14 13:40:00|17851.5|17831.5|17856.7|17836.7|17868.7|17841.5|17826.2|17806.2|33
1686750300000|2023-06-14 13:45:00|17857|17837|17926.2|17906.2|17926.2|17906.2|17855.9|17835.9|42
1686750600000|2023-06-14 13:50:00|17928.7|17908.7|17973.4|17953.4|18010.1|17990.1|17921.2|17901.2|87
1686750900000|2023-06-14 13:55:00|17968.4|17948.4|18006.6|17986.6|18006.6|17986.6|17965.9|17945.9|120
1686751200000|2023-06-14 14:00:00|18008.9|17988.9|18014.1|17974.1|18038.9|18018.9|17994.6|17974.1|67
1686751500000|2023-06-14 14:05:00|18016.4|17976.4|17972.6|17952.6|18025.3|18005.3|17950.3|17930.3|77
1686751800000|2023-06-14 14:10:00|17970.3|17950.3|17942.8|17922.8|17970.3|17950.3|17942.8|17922.8|18
1686752100000|2023-06-14 14:15:00|17943.1|17923.1|17970.3|17950.3|17980|17960|17937.8|17917.8|166
1686752400000|2023-06-14 14:20:00|17970|17950|17955.8|17935.8|17970.8|17950.8|17935.3|17915.3|52
1686752700000|2023-06-14 14:25:00|17960.8|17940.8|17943.2|17923.2|17960.8|17940.8|17938.3|17918.3|40
1686753000000|2023-06-14 14:30:00|17940.7|17920.7|17911|17891|17943|17923|17905.7|17885.7|82
1686753300000|2023-06-14 14:35:00|17910.7|17890.7|17913.2|17893.2|17920.7|17900.7|17901|17881|43
1686753600000|2023-06-14 14:40:00|17915.7|17895.7|17951.2|17931.2|17968.7|17948.7|17915.7|17895.7|273
1686753900000|2023-06-14 14:45:00|17948.7|17928.7|17895.9|17875.9|17948.7|17928.7|17895.9|17875.9|43
1686754200000|2023-06-14 14:50:00|17896.2|17876.2|17916.4|17896.4|17921.7|17901.7|17893.7|17873.7|120
1686754500000|2023-06-14 14:55:00|17913.9|17893.9|17863.9|17843.9|17913.9|17893.9|17859.1|17836.4|49
1686754800000|2023-06-14 15:00:00|17861.6|17841.6|17846.6|17826.6|17873.6|17853.6|17844.1|17824.1|44
1686755100000|2023-06-14 15:05:00|17846.9|17826.9|17891.6|17871.6|17896.6|17871.6|17834.1|17814.1|60
1686755400000|2023-06-14 15:10:00|17891.8|17871.8|17916.6|17896.6|17919.1|17899.1|17891.6|17871.6|36
1686755700000|2023-06-14 15:15:00|17916.1|17896.1|17867|17847|17916.1|17896.1|17854.3|17834.3|85
1686756000000|2023-06-14 15:20:00|17872|17852|17854.5|17834.5|17874.5|17854.5|17851.8|17829.3|29
1686756300000|2023-06-14 15:25:00|17854.3|17834.3|17902|17882|17916.8|17896.8|17854.3|17834.3|50
1686756600000|2023-06-14 15:30:00|17902.3|17882.3|17902|17882|17909.5|17889.5|17901.7|17881.7|39
1686756900000|2023-06-14 15:35:00|17899.5|17879.5|17954.5|17934.5|17957|17937|17894.5|17874.5|41
1686757200000|2023-06-14 15:40:00|17949.5|17929.5|17969.4|17949.4|17969.4|17949.4|17939.7|17919.7|35
1686757500000|2023-06-14 15:45:00|17966.9|17946.9|17952.2|17932.2|17969.4|17949.4|17949.4|17929.4|27
1686757800000|2023-06-14 15:50:00|17954.7|17934.7|17987.6|17967.6|17987.7|17967.7|17947.2|17927.2|202
1686758100000|2023-06-14 15:55:00|17987.9|17967.9|17958.1|17938.1|17990.1|17970.1|17945.4|17925.4|110
1686758400000|2023-06-14 16:00:00|17958.4|17938.4|17950.4|17930.4|17963.1|17943.1|17950.4|17930.4|40
1686758700000|2023-06-14 16:05:00|17952.9|17932.9|17970.3|17950.3|17970.3|17950.3|17945.6|17925.6|26
1686759000000|2023-06-14 16:10:00|17965.3|17945.3|17985.8|17965.8|17985.8|17965.8|17965.1|17945.1|371
1686759300000|2023-06-14 16:15:00|17986.1|17966.1|18038.3|18018.3|18041|18021|17986.1|17966.1|36
1686759600000|2023-06-14 16:20:00|18045.8|18025.8|18050.5|18030.5|18090.8|18070.8|18030.8|18010.8|667
1686759900000|2023-06-14 16:25:00|18048.3|18028.3|17995.7|17975.7|18056|18036|17990.5|17970.5|216
1686760200000|2023-06-14 16:30:00|17998.2|17978.2|17981|17961|17998.2|17978.2|17981|17961|29
1686760500000|2023-06-14 16:35:00|17983.5|17963.5|17985.7|17965.7|17985.7|17965.7|17981|17961|9
1686760800000|2023-06-14 16:40:00|17983.4|17963.4|17981.4|17961.4|17989.2|17969.2|17981.2|17961.2|57
1686761100000|2023-06-14 16:45:00|17979.2|17959.2|17983.7|17963.7|17991.2|17971.2|17959.2|17939.2|53
1686761400000|2023-06-14 16:50:00|17986.2|17966.2|18001.1|17981.1|18005.6|17985.6|17985.9|17965.9|31
1686761700000|2023-06-14 16:55:00|18000.9|17980.9|17988.6|17968.6|18000.9|17980.9|17986.4|17966.4|24
1686762000000|2023-06-14 17:00:00|17986.4|17966.4|17988.8|17968.8|17991.1|17971.1|17981.4|17961.4|130
1686762300000|2023-06-14 17:05:00|17986.3|17966.3|18004.1|17984.1|18004.1|17984.1|17984.1|17964.1|43
1686762600000|2023-06-14 17:10:00|18006.6|17986.6|18016.5|17996.5|18019|17999|18006.6|17986.6|16
1686762900000|2023-06-14 17:15:00|18016.3|17996.3|18002|17982|18016.3|17996.3|18000.3|17980.3|114
1686763200000|2023-06-14 17:20:00|18001.8|17981.8|17977.2|17957.2|18001.8|17981.8|17975.3|17955.3|120
1686763500000|2023-06-14 17:25:00|17977|17957|17991.5|17971.5|18001.7|17981.7|17977|17957|69
1686816900000|2023-06-15 08:15:00|18137.8|18097.8|18090.5|18070.5|18157.8|18128|18073.3|18045.5|93
1686817200000|2023-06-15 08:20:00|18090.7|18070.7|18112.3|18092.3|18118|18092.3|18083|18063|35
1686817500000|2023-06-15 08:25:00|18112.5|18092.5|18120|18100|18122.7|18100|18102.5|18070|2
1686817800000|2023-06-15 08:30:00|18125|18085|18117.5|18097.5|18125|18097.5|18077.7|18057.7|3
1686818100000|2023-06-15 08:35:00|18120|18100|18134.7|18114.7|18134.7|18114.7|18115|18087.2|9
1686818400000|2023-06-15 08:40:00|18134.5|18114.5|18134.9|18114.9|18136.8|18116.8|18127.2|18107.2|10
1686818700000|2023-06-15 08:45:00|18137.2|18117.2|18144.9|18124.9|18144.9|18124.9|18127.4|18107.4|71
1686819000000|2023-06-15 08:50:00|18159.9|18139.9|18179.9|18159.9|18189.9|18169.9|18159.9|18139.9|9
1686819300000|2023-06-15 08:55:00|18182.4|18162.4|18217.6|18177.6|18222.6|18197.4|18182.4|18162.4|25
1686819600000|2023-06-15 09:00:00|18214.9|18174.9|18192.6|18152.6|18214.9|18185.1|18165.1|18137.6|4
1686819900000|2023-06-15 09:05:00|18192.8|18152.8|18184.8|18164.8|18197.6|18164.8|18182.3|18152.5|29
1686820200000|2023-06-15 09:10:00|18182.5|18162.5|18167.5|18127.5|18194.3|18162.5|18155.2|18125.2|26
1686820500000|2023-06-15 09:15:00|18152.7|18132.7|18175.2|18155.2|18184.8|18155.2|18152.7|18132.7|4
1686820800000|2023-06-15 09:20:00|18180.2|18160.2|18167.7|18147.7|18187.7|18167.7|18167.7|18147.7|2
1686821100000|2023-06-15 09:25:00|18167.5|18147.5|18167.7|18147.7|18167.7|18147.7|18157.7|18137.7|4
1686821400000|2023-06-15 09:30:00|18172.7|18152.7|18172.9|18152.9|18185.2|18165.2|18172.6|18152.6|3
1686821700000|2023-06-15 09:35:00|18172.8|18152.8|18167.6|18147.6|18177.6|18157.6|18167.6|18147.6|2
1686822000000|2023-06-15 09:40:00|18160.1|18140.1|18172.6|18152.6|18172.6|18152.6|18157.6|18137.6|1
1686822300000|2023-06-15 09:45:00|18172.8|18152.8|18175.1|18135.1|18175.1|18155.1|18157.6|18132.8|0
1686822600000|2023-06-15 09:50:00|18165.3|18145.3|18162.5|18142.5|18167.6|18147.6|18155|18135|49
1686822900000|2023-06-15 09:55:00|18162.8|18142.8|18172.3|18152.3|18174.8|18154.8|18162.8|18142.8|17
1686823200000|2023-06-15 10:00:00|18174.6|18154.6|18175|18135|18177.3|18154.6|18167.5|18135|3
1686823500000|2023-06-15 10:05:00|18174.8|18134.8|18165|18145|18177.3|18145|18152.3|18117.3|20
1686823800000|2023-06-15 10:10:00|18167.5|18147.5|18160.2|18140.2|18176.8|18147.7|18154.9|18134.9|37
1686824100000|2023-06-15 10:15:00|18160.1|18140.1|18145.3|18105.3|18160.1|18140.1|18135.1|18105.3|4
1686824400000|2023-06-15 10:20:00|18147.6|18107.6|18175.3|18135.3|18175.3|18152.8|18137.8|18107.6|9
1686824700000|2023-06-15 10:25:00|18175.1|18135.1|18160.1|18140.1|18175.1|18140.1|18147.6|18127.6|30
1686825000000|2023-06-15 10:30:00|18160.5|18140.5|18160.3|18140.3|18170.3|18150.3|18160.3|18140.3|0
1686825300000|2023-06-15 10:35:00|18160.1|18140.1|18139.8|18119.8|18160.1|18140.1|18139.8|18119.8|6
1686825600000|2023-06-15 10:40:00|18142.3|18122.3|18160.2|18140.2|18169.8|18140.2|18142.3|18122.1|11
1686825900000|2023-06-15 10:45:00|18164.8|18144.8|18169.5|18149.5|18172.3|18152.3|18164.8|18144.8|2
1686826200000|2023-06-15 10:50:00|18167.3|18147.3|18157.2|18137.2|18169.7|18149.7|18157.2|18137.2|5
1686826500000|2023-06-15 10:55:00|18157.4|18137.4|18167|18147|18169.7|18149.7|18157.4|18137.4|10
1686826800000|2023-06-15 11:00:00|18167.2|18147.2|18169.7|18149.7|18172.2|18152.2|18167.2|18147.2|6
1686827100000|2023-06-15 11:05:00|18172.4|18152.4|18184.7|18164.7|18189.7|18169.7|18169.9|18144.7|3
1686827400000|2023-06-15 11:10:00|18184.6|18164.6|18182.1|18162.1|18189.6|18169.6|18179.6|18159.6|8
1686827700000|2023-06-15 11:15:00|18182.3|18162.3|18197.1|18177.1|18202.1|18182.1|18182.3|18162.3|4
1686828000000|2023-06-15 11:20:00|18194.8|18174.8|18197.5|18177.5|18197.5|18177.5|18189.1|18169.1|19
1686828300000|2023-06-15 11:25:00|18202.3|18182.3|18235.2|18215.2|18240|18220|18202.3|18182.3|97
1686828600000|2023-06-15 11:30:00|18244.6|18204.6|18287.7|18227.7|18287.7|18233.1|18220.2|18200.2|24
1686828900000|2023-06-15 11:35:00|18275.2|18235.2|18302.7|18262.7|18302.7|18272.9|18270.6|18235.2|8
1686829200000|2023-06-15 11:40:00|18292.9|18272.9|18277.9|18257.9|18327.4|18307.4|18267.6|18247.6|46
1686829500000|2023-06-15 11:45:00|18278.3|18258.3|18317.4|18297.4|18334.7|18314.7|18278.3|18255.6|38
1686829800000|2023-06-15 11:50:00|18314.9|18294.9|18304.4|18284.4|18327.6|18302.2|18304.4|18282.6|203
1686830100000|2023-06-15 11:55:00|18299.4|18279.4|18319.2|18299.2|18319.2|18299.2|18294.4|18274.4|25
1686830400000|2023-06-15 12:00:00|18324.2|18304.2|18369.4|18349.4|18397.1|18377.1|18317.1|18297.1|84
1686830700000|2023-06-15 12:05:00|18368.9|18348.9|18329.8|18309.8|18374.2|18354.2|18327.5|18307.5|21
1686831000000|2023-06-15 12:10:00|18332.1|18312.1|18312|18292|18344.8|18322.1|18312|18292|20
1686831300000|2023-06-15 12:15:00|18309.8|18289.8|18305.2|18285.2|18333.9|18307.2|18305.2|18285.2|122
1686831600000|2023-06-15 12:20:00|18305|18285|18272|18252|18305|18285|18254.7|18234.7|41
1686831900000|2023-06-15 12:25:00|18271.8|18251.8|18304.3|18264.3|18307|18279.5|18269.5|18237|10
1686832200000|2023-06-15 12:30:00|18302|18262|18349.2|18329.2|18359.2|18339.2|18294.5|18262|14
1686832500000|2023-06-15 12:35:00|18344.4|18324.4|18354.9|18334.9|18391.7|18371.7|18337.2|18317.2|122
1686832800000|2023-06-15 12:40:00|18349.4|18329.4|18329.4|18309.4|18381.7|18361.7|18299.8|18277.3|34
1686833100000|2023-06-15 12:45:00|18334.4|18314.4|18379.4|18359.4|18389.6|18364.4|18326.9|18301.9|25
1686833400000|2023-06-15 12:50:00|18357.1|18337.1|18371.6|18351.6|18379.1|18359.1|18329.4|18299.6|9
1686833700000|2023-06-15 12:55:00|18369.1|18349.1|18374.1|18354.1|18388.7|18364.1|18364.1|18344.1|60
1686834000000|2023-06-15 13:00:00|18374.5|18354.5|18333.9|18293.9|18384.1|18361.6|18328.9|18293.9|44
1686834300000|2023-06-15 13:05:00|18336.4|18296.4|18321.3|18301.3|18336.4|18315.9|18308.8|18283.6|19
1686834600000|2023-06-15 13:10:00|18313.8|18293.8|18308.8|18288.8|18334|18314|18299.5|18279.1|66
1686834900000|2023-06-15 13:15:00|18306.5|18286.5|18363.6|18343.6|18363.6|18343.6|18303.8|18283.8|51
1686835200000|2023-06-15 13:20:00|18363.8|18343.8|18388.3|18368.3|18396.1|18376.1|18363.6|18343.6|18
1686835500000|2023-06-15 13:25:00|18386|18366|18405.8|18385.8|18408.5|18388.5|18385.8|18365.8|123
1686835800000|2023-06-15 13:30:00|18403.5|18383.5|18355.6|18335.6|18407.9|18387.9|18353.3|18333.3|167
1686836100000|2023-06-15 13:35:00|18358.1|18338.1|18340.5|18320.5|18358.1|18338.1|18335.8|18315.8|41
1686836400000|2023-06-15 13:40:00|18350.3|18310.3|18358|18338|18360.5|18340.5|18330.7|18310.3|15
1686836700000|2023-06-15 13:45:00|18360.5|18340.5|18380.7|18360.7|18380.7|18360.7|18355.5|18335.5|88
1686837000000|2023-06-15 13:50:00|18383|18363|18360.5|18340.5|18398|18378|18360.5|18340.5|13
1686837300000|2023-06-15 13:55:00|18360.7|18340.7|18382.9|18362.9|18393|18373|18360.7|18340.7|33
1686837600000|2023-06-15 14:00:00|18383.2|18363.2|18345.6|18325.6|18383.6|18363.6|18345.6|18325.6|17
1686837900000|2023-06-15 14:05:00|18341.1|18321.1|18337.7|18317.7|18352.9|18330.4|18308.3|18288.3|274
1686838200000|2023-06-15 14:10:00|18337.5|18317.5|18315.7|18295.7|18342.4|18322.4|18310.7|18290.7|896
1686838500000|2023-06-15 14:15:00|18315.9|18295.9|18280.7|18260.7|18323.2|18303.2|18273|18253|89
1686838800000|2023-06-15 14:20:00|18283.2|18263.2|18282.9|18262.9|18307.7|18287.7|18268.2|18248.2|391
1686839100000|2023-06-15 14:25:00|18280.7|18260.7|18255.2|18235.2|18283.2|18263.2|18250.4|18230.4|183
1686839400000|2023-06-15 14:30:00|18255.4|18235.4|18250.8|18230.8|18267.7|18247.7|18241.3|18221.3|137
1686839700000|2023-06-15 14:35:00|18253.1|18233.1|18256.2|18236.2|18265.4|18245.4|18253.1|18233.1|33
1686840000000|2023-06-15 14:40:00|18256.4|18236.4|18278.1|18258.1|18282.6|18262.6|18256.4|18236.4|33
1686840300000|2023-06-15 14:45:00|18277.8|18257.8|18275.5|18255.5|18285.3|18265.3|18265.8|18245.8|74
1686840600000|2023-06-15 14:50:00|18278|18258|18290.9|18270.9|18306.2|18286.2|18278|18258|125
1686840900000|2023-06-15 14:55:00|18290.7|18270.7|18290.9|18270.9|18295.7|18275.7|18286.1|18266.1|15
1686841200000|2023-06-15 15:00:00|18293.4|18273.4|18338.4|18318.4|18353.4|18333.4|18288.6|18268.6|22
1686841500000|2023-06-15 15:05:00|18335.9|18315.9|18313.2|18293.2|18343.2|18323.2|18313.2|18293.2|10
1686841800000|2023-06-15 15:10:00|18312.9|18292.9|18358.8|18338.8|18358.8|18338.8|18288.4|18268.4|66
1686842100000|2023-06-15 15:15:00|18359|18339|18353.8|18333.8|18371.3|18351.3|18346.3|18326.3|13
1686842400000|2023-06-15 15:20:00|18351.3|18331.3|18321.2|18301.2|18351.3|18331.3|18316.2|18296.2|28
1686842700000|2023-06-15 15:25:00|18321.4|18301.4|18346.2|18326.2|18346.2|18326.2|18316.4|18296.4|99
1686843000000|2023-06-15 15:30:00|18346.4|18326.4|18336.2|18316.2|18361.4|18341.4|18333.7|18313.7|34
1686843300000|2023-06-15 15:35:00|18336|18316|18346.2|18326.2|18346.2|18326.2|18313.7|18293.7|85
1686843600000|2023-06-15 15:40:00|18348.7|18328.7|18346.1|18326.1|18361.1|18341.1|18343.6|18323.6|69
1686843900000|2023-06-15 15:45:00|18346.3|18326.3|18316.1|18296.1|18348.6|18328.6|18313.6|18293.6|107
1686844200000|2023-06-15 15:50:00|18318.4|18298.4|18346.1|18326.1|18348.6|18328.6|18316.1|18296.1|61
1686844500000|2023-06-15 15:55:00|18345.9|18325.9|18313.6|18293.6|18348.6|18328.6|18313.6|18293.6|374
1686844800000|2023-06-15 16:00:00|18316.3|18296.3|18340.6|18320.6|18340.6|18320.6|18316.3|18296.3|85
1686845100000|2023-06-15 16:05:00|18343.1|18323.1|18358.1|18338.1|18358.1|18338.1|18340.4|18320.4|123
1686845400000|2023-06-15 16:10:00|18360.6|18340.6|18382.9|18362.9|18388.3|18368.3|18360.4|18340.4|69
1686845700000|2023-06-15 16:15:00|18385.4|18365.4|18358.5|18338.5|18387.9|18367.9|18356|18336|104
1686846000000|2023-06-15 16:20:00|18360.8|18340.8|18327.2|18307.2|18413.3|18393.3|18317.6|18297.6|1202
1686846300000|2023-06-15 16:25:00|18324.7|18304.7|18330.3|18310.3|18332.4|18312.4|18317.6|18297.6|429
1686846600000|2023-06-15 16:30:00|18327.8|18307.8|18310.5|18290.5|18330.3|18310.3|18310.5|18290.5|124
1686846900000|2023-06-15 16:35:00|18308|18288|18330.7|18310.7|18330.7|18310.7|18300.5|18280.5|95
1686847200000|2023-06-15 16:40:00|18328.4|18308.4|18335.4|18315.4|18338.1|18318.1|18328.4|18308.4|11
1686847500000|2023-06-15 16:45:00|18337.7|18317.7|18345.2|18325.2|18350|18330|18335.4|18315.4|38
1686847800000|2023-06-15 16:50:00|18347.5|18327.5|18365.8|18345.8|18365.8|18345.8|18342.5|18322.5|188
1686848100000|2023-06-15 16:55:00|18365.6|18345.6|18355.8|18335.8|18368.3|18348.3|18355.8|18335.8|29
1686848400000|2023-06-15 17:00:00|18360.8|18340.8|18400.8|18380.8|18403.5|18380.8|18360.8|18340.8|28
1686848700000|2023-06-15 17:05:00|18400.5|18380.5|18413.2|18393.2|18413.2|18393.2|18398.5|18378.5|17
1686849000000|2023-06-15 17:10:00|18410.3|18390.3|18393.2|18373.2|18410.3|18390.3|18393.2|18373.2|32
1686849300000|2023-06-15 17:15:00|18392.8|18372.8|18393|18373|18395.7|18375.7|18383.2|18363.2|19
1686849600000|2023-06-15 17:20:00|18390.5|18370.5|18370.5|18350.5|18398|18378|18365.7|18345.7|36
1686849900000|2023-06-15 17:25:00|18368.2|18348.2|18368.1|18348.1|18370.7|18350.7|18357.7|18337.7|55
1686903300000|2023-06-16 08:15:00|18393.6|18373.6|18373.2|18333.2|18465.5|18423.2|18363.2|18328.4|89
1686903600000|2023-06-16 08:20:00|18370.9|18330.9|18310.7|18270.7|18370.9|18338.2|18303.2|18270.7|22
1686903900000|2023-06-16 08:25:00|18300.8|18280.8|18283.1|18263.1|18310.7|18283.2|18283.1|18253.3|20
1686904200000|2023-06-16 08:30:00|18283.3|18263.3|18218.1|18198.1|18310.6|18280.4|18218.1|18198.1|19
1686904500000|2023-06-16 08:35:00|18208.1|18188.1|18203.1|18183.1|18217.9|18188.1|18193.1|18173.1|13
1686904800000|2023-06-16 08:40:00|18202.9|18182.9|18203.1|18183.1|18203.1|18183.1|18193.3|18173.3|2
1686905100000|2023-06-16 08:45:00|18202.9|18182.9|18203|18183|18203.1|18183.1|18195.6|18175.6|15
1686905400000|2023-06-16 08:50:00|18203.2|18183.2|18225.5|18205.5|18230.5|18210.5|18203.2|18183.2|22
1686905700000|2023-06-16 08:55:00|18223.2|18203.2|18228.2|18188.2|18228.2|18203.2|18203.2|18182.8|70
1686906000000|2023-06-16 09:00:00|18233|18193|18308.2|18268.2|18308.2|18275.7|18223.7|18193|6
1686906300000|2023-06-16 09:05:00|18308.5|18268.5|18325.6|18305.6|18325.6|18305.6|18275.7|18248.2|6
1686906600000|2023-06-16 09:10:00|18328.1|18308.1|18363.5|18343.5|18373.3|18353.3|18328.1|18308.1|7
1686906900000|2023-06-16 09:15:00|18363.3|18343.3|18353.3|18313.3|18363.3|18343.3|18333.3|18313.3|4
1686907200000|2023-06-16 09:20:00|18353.5|18313.5|18355.8|18335.8|18358.1|18335.8|18348.1|18313.3|0
1686907500000|2023-06-16 09:25:00|18366.3|18326.3|18358.2|18338.2|18373.2|18343.4|18350.7|18326.3|4
1686907800000|2023-06-16 09:30:00|18358.4|18338.4|18333.2|18313.2|18358.4|18338.4|18326.1|18306.1|3
1686908100000|2023-06-16 09:35:00|18330.7|18310.7|18303.2|18283.2|18330.7|18310.7|18303.2|18283.2|20
1686908400000|2023-06-16 09:40:00|18303.5|18283.5|18323.2|18303.2|18323.2|18303.2|18300.7|18280.7|4
1686908700000|2023-06-16 09:45:00|18323|18303|18313.1|18293.1|18338|18318|18313|18293|11
1686909000000|2023-06-16 09:50:00|18308.1|18288.1|18273.1|18253.1|18315.6|18288.1|18273.1|18243.1|7
1686909300000|2023-06-16 09:55:00|18270.6|18250.6|18295.6|18255.6|18295.6|18265.6|18270.6|18248.3|1
1686909600000|2023-06-16 10:00:00|18290.6|18250.6|18268.1|18248.1|18290.6|18260.6|18263.1|18235.6|3
1686909900000|2023-06-16 10:05:00|18263.1|18243.1|18258|18238|18270.6|18243.1|18258|18228.2|1
1686910200000|2023-06-16 10:10:00|18257.7|18237.7|18240.2|18220.2|18260.5|18237.7|18232.8|18212.8|65
1686910500000|2023-06-16 10:15:00|18242.5|18222.5|18249.8|18229.8|18252.5|18232.5|18240.1|18220.1|0
1686910800000|2023-06-16 10:20:00|18244.9|18224.9|18249.6|18229.6|18256.9|18236.9|18242.4|18222.4|348
1686911100000|2023-06-16 10:25:00|18252.1|18232.1|18246.9|18226.9|18252.1|18232.1|18246.9|18226.9|0
1686911400000|2023-06-16 10:30:00|18244.5|18224.5|18237.2|18217.2|18244.5|18224.5|18237.2|18217.2|63
1686911700000|2023-06-16 10:35:00|18237|18217|18227.2|18207.2|18237|18217|18217.4|18197.4|19
1686912000000|2023-06-16 10:40:00|18224.7|18204.7|18247.2|18227.2|18247.2|18227.2|18217.2|18187.3|0
1686912300000|2023-06-16 10:45:00|18247.3|18227.3|18219.8|18199.8|18249.6|18229.6|18212.3|18192.3|4
1686912600000|2023-06-16 10:50:00|18219.4|18199.4|18212.3|18192.3|18229.6|18199.4|18209.8|18185|1
1686912900000|2023-06-16 10:55:00|18214.6|18194.6|18232.1|18212.1|18242.1|18222.1|18214.6|18194.6|1
1686913200000|2023-06-16 11:00:00|18234.6|18214.6|18197.2|18177.2|18236.9|18214.6|18197.2|18177.2|11
1686913500000|2023-06-16 11:05:00|18197.4|18177.4|18207.2|18167.2|18209.7|18179.7|18185.3|18165.3|25
1686913800000|2023-06-16 11:10:00|18197|18177|18197.4|18177.4|18197.4|18177.4|18187.4|18167.4|3
1686914100000|2023-06-16 11:15:00|18197.6|18177.6|18224.5|18204.5|18234.9|18209.5|18197.6|18172.6|5
1686914400000|2023-06-16 11:20:00|18224.3|18204.3|18177.1|18157.1|18224.3|18204.3|18177.1|18152.2|19
1686914700000|2023-06-16 11:25:00|18174.8|18154.8|18179.4|18159.4|18184.5|18164.5|18172.3|18152.3|13
1686915000000|2023-06-16 11:30:00|18179.6|18159.6|18227.1|18187.1|18227.1|18197.3|18179.6|18159.6|5
1686915300000|2023-06-16 11:35:00|18216.9|18196.9|18194.8|18174.8|18216.9|18196.9|18189.8|18169.8|4
1686915600000|2023-06-16 11:40:00|18204.8|18164.8|18252.2|18232.2|18252.2|18232.2|18197.2|18164.8|33
1686915900000|2023-06-16 11:45:00|18254.7|18234.7|18264.7|18244.7|18264.7|18244.7|18252.2|18232.2|9
1686916200000|2023-06-16 11:50:00|18264.9|18244.9|18279.7|18259.7|18287|18259.7|18264.9|18244.7|5
1686916500000|2023-06-16 11:55:00|18279.3|18259.3|18282.3|18262.3|18289.7|18262.3|18272.2|18247.4|9
1686916800000|2023-06-16 12:00:00|18282.5|18262.5|18247.3|18227.3|18304.7|18281.8|18242.5|18222.5|88
1686917100000|2023-06-16 12:05:00|18244.8|18224.8|18252.3|18212.3|18256.9|18234.8|18239.8|18212.3|2
1686917400000|2023-06-16 12:10:00|18251.9|18211.9|18195.1|18175.1|18251.9|18217.1|18182.5|18162.5|92
1686917700000|2023-06-16 12:15:00|18195|18175|18147.3|18127.3|18195.1|18175.1|18139.8|18119.8|24
1686918000000|2023-06-16 12:20:00|18144.9|18124.9|18120.8|18100.8|18148.1|18128.1|18120.8|18100.8|49
1686918300000|2023-06-16 12:25:00|18123.1|18103.1|18201|18181|18201|18181|18123.1|18103.1|55
1686918600000|2023-06-16 12:30:00|18201.3|18181.3|18185.8|18165.8|18223.5|18203.5|18176|18139|28
1686918900000|2023-06-16 12:35:00|18183.4|18163.4|18218.8|18198.8|18243.6|18214|18183.4|18163.4|30
1686919200000|2023-06-16 12:40:00|18218.6|18198.6|18191.2|18171.2|18233|18211.3|18171.2|18151.2|52
1686919500000|2023-06-16 12:45:00|18188.7|18168.7|18223.5|18183.5|18226.2|18198.7|18183.7|18160.9|12
1686919800000|2023-06-16 12:50:00|18225.9|18185.9|18253.7|18233.7|18258.7|18238.7|18216.2|18185.9|36
1686920100000|2023-06-16 12:55:00|18253.5|18233.5|18243.3|18223.3|18266.2|18246.2|18243.3|18223.3|38
1686920400000|2023-06-16 13:00:00|18240.8|18220.8|18230.8|18210.8|18248.5|18225.8|18218.3|18188.5|126
1686920700000|2023-06-16 13:05:00|18230.4|18210.4|18228.4|18208.4|18240.8|18220.8|18223.3|18203.3|6
1686921000000|2023-06-16 13:10:00|18230.8|18210.8|18258.2|18238.2|18293.2|18273.2|18208.6|18188.6|89
1686921300000|2023-06-16 13:15:00|18253.2|18233.2|18218.2|18198.2|18253.2|18233.2|18208.6|18188.6|16
1686921600000|2023-06-16 13:20:00|18215.7|18195.7|18215.7|18195.7|18218.2|18198.2|18203.4|18183.4|48
1686921900000|2023-06-16 13:25:00|18218|18198|18176|18156|18220.7|18200.7|18176|18156|34
1686922200000|2023-06-16 13:30:00|18178.5|18158.5|18183.7|18163.7|18201|18181|18173.5|18153.5|103
1686922500000|2023-06-16 13:35:00|18183.9|18163.9|18221.3|18201.3|18226.3|18206.3|18183.9|18163.9|96
1686922800000|2023-06-16 13:40:00|18221.5|18201.5|18223.8|18203.8|18266.5|18246.5|18218.8|18198.8|97
1686923100000|2023-06-16 13:45:00|18223.6|18203.6|18221.3|18201.3|18234|18214|18208.8|18188.8|40
1686923400000|2023-06-16 13:50:00|18221.1|18201.1|18178.9|18158.9|18221.1|18201.1|18178.8|18158.8|89
1686923700000|2023-06-16 13:55:00|18183.6|18163.6|18200.9|18180.9|18208.2|18188.2|18183.4|18163.4|5
1686924000000|2023-06-16 14:00:00|18201.2|18181.2|18205.9|18185.9|18240.9|18220.9|18201.2|18175.9|97
1686924300000|2023-06-16 14:05:00|18205.7|18185.7|18203.7|18183.7|18211|18191|18188.5|18168.5|44
1686924600000|2023-06-16 14:10:00|18201.2|18181.2|18173.8|18153.8|18206.2|18181.2|18173.8|18153.8|42
1686924900000|2023-06-16 14:15:00|18176.3|18156.3|18187.9|18167.9|18187.9|18167.9|18166.1|18146.1|148
1686925200000|2023-06-16 14:20:00|18187.8|18167.8|18197.6|18177.6|18205.2|18185.2|18182.9|18162.9|13
1686925500000|2023-06-16 14:25:00|18197.5|18177.5|18181.8|18161.8|18219.9|18199.9|18181.8|18161.8|77
1686925800000|2023-06-16 14:30:00|18181.6|18161.6|18214.3|18194.3|18229|18209|18179.3|18156.6|26
1686926100000|2023-06-16 14:35:00|18214.1|18194.1|18192|18172|18214.1|18194.1|18187|18167|71
1686926400000|2023-06-16 14:40:00|18192.1|18172.1|18182.5|18162.5|18194.5|18174.5|18167.3|18147.3|148
1686926700000|2023-06-16 14:45:00|18185|18165|18167.4|18147.4|18185|18165|18149.4|18129.4|38
1686927000000|2023-06-16 14:50:00|18167.6|18147.6|18187.6|18167.6|18189.9|18169.9|18162.6|18142.6|21
1686927300000|2023-06-16 14:55:00|18189.9|18169.9|18212.7|18192.7|18233.3|18213.3|18189.9|18165.8|157
1686927600000|2023-06-16 15:00:00|18217.7|18197.7|18195.7|18175.7|18227.6|18207.6|18195.7|18175.7|91
1686927900000|2023-06-16 15:05:00|18200.6|18180.6|18050.5|18030.5|18200.6|18180.6|18050.5|18023.2|112
1686928200000|2023-06-16 15:10:00|18053|18033|18045.7|18025.7|18075.5|18055.5|18043.2|18023.2|51
1686928500000|2023-06-16 15:15:00|18048|18028|18075.1|18055.1|18092.8|18065.5|18045.7|18025.7|71
1686928800000|2023-06-16 15:20:00|18072.6|18052.6|18162.6|18142.6|18170.1|18150.1|18070|18050|20
1686929100000|2023-06-16 15:25:00|18162.8|18142.8|18145.4|18125.4|18182.8|18160.5|18140.4|18120.4|97
1686929400000|2023-06-16 15:30:00|18145.6|18125.6|18160.8|18140.8|18188.1|18165.8|18133.3|18113.3|150
1686929700000|2023-06-16 15:35:00|18158.3|18138.3|18115.7|18095.7|18158.3|18138.3|18108.2|18088.2|44
1686930000000|2023-06-16 15:40:00|18115.9|18095.9|18098.4|18078.4|18125.7|18105.7|18095.7|18075.7|52
1686930300000|2023-06-16 15:45:00|18100.7|18080.7|18068.2|18048.2|18103.2|18083.2|18068.2|18048.2|16
1686930600000|2023-06-16 15:50:00|18068|18048|18058.5|18038.5|18075.7|18055.7|18043.5|18023.5|48
1686930900000|2023-06-16 15:55:00|18056|18036|18056.2|18036.2|18066|18046|18046|18026|45
1686931200000|2023-06-16 16:00:00|18058.5|18038.5|18081|18061|18083.5|18063.5|18056|18036|52
1686931500000|2023-06-16 16:05:00|18086|18066|18111.5|18091.5|18111.5|18091.5|18083.5|18063.5|173
1686931800000|2023-06-16 16:10:00|18111.4|18091.4|18073.9|18053.9|18118.8|18098.8|18069.1|18049.1|71
1686932100000|2023-06-16 16:15:00|18078.8|18058.8|18090.9|18070.9|18101.1|18081.1|18078.8|18058.6|131
1686932400000|2023-06-16 16:20:00|18093.2|18073.2|18141.1|18121.1|18141.1|18121.1|18083.5|18063.5|984
1686932700000|2023-06-16 16:25:00|18143.4|18123.4|18148.2|18128.2|18153.8|18133.8|18143.4|18123.4|90
1686933000000|2023-06-16 16:30:00|18145.7|18125.7|18117.5|18097.5|18158.2|18138.2|18114.2|18094.2|808
1686933300000|2023-06-16 16:35:00|18115.2|18095.2|18130.5|18110.5|18135.5|18115.5|18114.9|18094.9|32
1686933600000|2023-06-16 16:40:00|18128|18108|18115.5|18095.5|18128|18108|18115.5|18095.5|4
1686933900000|2023-06-16 16:45:00|18113.2|18093.2|18118.3|18098.3|18121|18101|18105.7|18085.7|39
1686934200000|2023-06-16 16:50:00|18118.5|18098.5|18110.6|18090.6|18121|18101|18110.6|18090.6|4
1686934500000|2023-06-16 16:55:00|18108.3|18088.3|18136.6|18116.6|18150.8|18116.6|18087.8|18065.6|140
1686934800000|2023-06-16 17:00:00|18136.5|18116.5|18136.6|18116.6|18141.6|18121.6|18131.5|18111.5|17
1686935100000|2023-06-16 17:05:00|18136.8|18116.8|18124.3|18104.3|18151.8|18131.8|18121.8|18101.8|1
1686935400000|2023-06-16 17:10:00|18123.9|18103.9|18119.2|18099.2|18133.9|18106.8|18118.9|18093.9|15
1686935700000|2023-06-16 17:15:00|18114.2|18094.2|18146.4|18126.4|18146.4|18126.4|18101.4|18081.4|12
1686936000000|2023-06-16 17:20:00|18146.7|18126.7|18166.7|18146.7|18166.7|18146.7|18146.7|18126.7|61
1686936300000|2023-06-16 17:25:00|18166.9|18146.9|18179.3|18139.3|18182|18162|18149.5|18129.5|139
1687248900000|2023-06-20 08:15:00|18102|18082|18131.5|18111.5|18159.2|18139.2|18071.9|18051.9|603
1687249200000|2023-06-20 08:20:00|18134|18114|18093.8|18073.8|18136.6|18116.6|18086.3|18066.3|385
1687249500000|2023-06-20 08:25:00|18091.3|18071.3|18141.3|18121.3|18141.3|18121.3|18066.2|18043.7|172
1687249800000|2023-06-20 08:30:00|18136.3|18116.3|18133.8|18113.8|18166.3|18146.3|18128.8|18108.8|353
1687250100000|2023-06-20 08:35:00|18131.3|18111.3|18133.8|18113.8|18133.8|18113.8|18113.8|18093.8|56
1687250400000|2023-06-20 08:40:00|18138.7|18118.7|18171.2|18151.2|18173.7|18153.7|18123.6|18103.6|101
1687250700000|2023-06-20 08:45:00|18166.3|18146.3|18146.1|18126.1|18166.3|18146.3|18141.2|18121.2|53
1687251000000|2023-06-20 08:50:00|18143.7|18123.7|18126|18106|18166.2|18146.2|18126|18106|141
1687251300000|2023-06-20 08:55:00|18123.6|18103.6|18085.7|18065.7|18123.6|18103.6|18085.7|18065.7|544
1687251600000|2023-06-20 09:00:00|18085.6|18065.6|18030.3|18010.3|18085.6|18065.6|18025.5|18005.5|783
1687251900000|2023-06-20 09:05:00|18032.8|18012.8|18037.4|18017.4|18055.3|18035.3|17987.2|17967.2|716
1687252200000|2023-06-20 09:10:00|18032.4|18012.4|17992.2|17972.2|18032.4|18012.4|17982.2|17959.5|394
1687252500000|2023-06-20 09:15:00|17992.1|17972.1|18006.6|17986.6|18036.8|18016.8|17962.1|17929.6|450
1687252800000|2023-06-20 09:20:00|18001.6|17981.6|18026.9|18006.9|18026.9|18006.9|17966.4|17946.4|650
1687253100000|2023-06-20 09:25:00|18027|18007|17954.2|17934.2|18034.4|18014.4|17936.7|17916.7|226
1687253400000|2023-06-20 09:30:00|17949.2|17929.2|17931.5|17911.5|17949.2|17929.2|17921.5|17901.5|186
1687253700000|2023-06-20 09:35:00|17931.6|17911.6|17921.7|17901.7|17956.5|17936.5|17911.6|17891.6|281
1687254000000|2023-06-20 09:40:00|17924.2|17904.2|17969.2|17949.2|17971.7|17951.7|17924.2|17904.2|66
1687254300000|2023-06-20 09:45:00|17971.7|17951.7|17984.2|17964.2|17986.7|17966.7|17964.1|17944.1|108
1687254600000|2023-06-20 09:50:00|17986.7|17966.7|17964.2|17944.2|17986.7|17966.7|17959.2|17939.2|162
1687254900000|2023-06-20 09:55:00|17961.7|17941.7|17971.7|17951.7|17981.7|17961.7|17961.7|17941.7|182
1687255200000|2023-06-20 10:00:00|17969.2|17949.2|17966.8|17946.8|17981.8|17961.8|17961.8|17941.8|55
1687255500000|2023-06-20 10:05:00|17969.3|17949.3|17941.8|17921.8|17976.8|17956.8|17934.3|17914.3|74
1687255800000|2023-06-20 10:10:00|17946.8|17926.8|17931.8|17911.8|17951.8|17931.8|17931.8|17911.8|109
1687256100000|2023-06-20 10:15:00|17926.8|17906.8|17919.2|17899.2|17934.3|17914.3|17914.3|17894.3|111
1687256400000|2023-06-20 10:20:00|17916.7|17896.7|17926.6|17906.6|17934.2|17914.2|17911.7|17891.7|98
1687256700000|2023-06-20 10:25:00|17921.6|17901.6|17926.5|17906.5|17926.5|17906.5|17901.5|17881.5|104
1687257000000|2023-06-20 10:30:00|17926.6|17906.6|17931.6|17911.6|17949.1|17929.1|17924.1|17904.1|52
1687257300000|2023-06-20 10:35:00|17931.5|17911.5|17874|17854|17934.1|17911.6|17871.5|17851.5|99
1687257600000|2023-06-20 10:40:00|17871.5|17851.5|17826.6|17806.6|17871.5|17851.5|17821.6|17801.6|450
1687257900000|2023-06-20 10:45:00|17824.1|17804.1|17841.5|17821.5|17844|17824|17824.1|17804.1|71
1687258200000|2023-06-20 10:50:00|17841.6|17821.6|17849|17829|17871.5|17851.5|17841.6|17821.6|143
1687258500000|2023-06-20 10:55:00|17846.6|17826.6|17864|17844|17866.5|17846.5|17834|17814|96
1687258800000|2023-06-20 11:00:00|17866.6|17846.6|17831.7|17811.7|17869.1|17849.1|17821.6|17801.6|103
1687259100000|2023-06-20 11:05:00|17831.6|17811.6|17851.7|17831.7|17854.2|17834.2|17831.6|17811.6|53
1687259400000|2023-06-20 11:10:00|17846.6|17826.6|17831.6|17811.6|17846.6|17826.6|17821.6|17801.6|159
1687259700000|2023-06-20 11:15:00|17829.1|17809.1|17846.7|17826.7|17846.7|17826.7|17826.6|17806.6|60
1687260000000|2023-06-20 11:20:00|17849.2|17829.2|17844.1|17824.1|17851.7|17831.7|17831.5|17811.5|82
1687260300000|2023-06-20 11:25:00|17844|17824|17826.7|17806.7|17846.7|17826.7|17826.7|17806.7|28
1687260600000|2023-06-20 11:30:00|17826.6|17806.6|17831.7|17811.7|17834.2|17814.2|17821.6|17801.6|79
1687260900000|2023-06-20 11:35:00|17826.7|17806.7|17776.9|17756.9|17826.7|17806.7|17776.9|17756.9|265
1687261200000|2023-06-20 11:40:00|17779.4|17759.4|17739.4|17719.4|17779.4|17759.4|17729.4|17709.4|357
1687261500000|2023-06-20 11:45:00|17741.9|17721.9|17746.8|17726.8|17761.8|17741.8|17736.8|17716.8|233
1687261800000|2023-06-20 11:50:00|17751.8|17731.8|17821.8|17801.8|17829.3|17809.3|17751.8|17731.8|132
1687262100000|2023-06-20 11:55:00|17824.3|17804.3|17796.6|17776.6|17831.8|17811.8|17774.2|17754.2|281
1687262400000|2023-06-20 12:00:00|17801.6|17781.6|17784.1|17764.1|17824|17804|17764|17744|418
1687262700000|2023-06-20 12:05:00|17786.6|17766.6|17751.4|17731.4|17796.5|17776.5|17746.5|17726.5|350
1687263000000|2023-06-20 12:10:00|17748.9|17728.9|17721.4|17701.4|17753.9|17733.9|17721.4|17701.4|272
1687263300000|2023-06-20 12:15:00|17723.9|17703.9|17746.3|17726.3|17766.4|17746.4|17716.3|17696.3|246
1687263600000|2023-06-20 12:20:00|17748.8|17728.8|17746.5|17726.5|17781.3|17761.3|17746.5|17726.5|141
1687263900000|2023-06-20 12:25:00|17741.5|17721.5|17736.4|17716.4|17741.5|17721.5|17723.8|17703.8|94
1687264200000|2023-06-20 12:30:00|17738.8|17718.8|17721.3|17701.3|17738.8|17718.8|17693.9|17673.9|300
1687264500000|2023-06-20 12:35:00|17726.3|17706.3|17696.2|17676.2|17738.8|17718.8|17696.2|17676.2|350
1687264800000|2023-06-20 12:40:00|17693.8|17673.8|17706.2|17686.2|17706.2|17686.2|17681.2|17661.2|209
1687265100000|2023-06-20 12:45:00|17708.7|17688.7|17713.8|17693.8|17741.2|17721.2|17706.2|17686.2|252
1687265400000|2023-06-20 12:50:00|17716.3|17696.3|17716.3|17696.3|17731.3|17711.3|17696.3|17676.3|175
1687265700000|2023-06-20 12:55:00|17713.8|17693.8|17686.3|17666.3|17718.8|17698.8|17683.8|17663.8|285
1687266000000|2023-06-20 13:00:00|17683.8|17663.8|17681.3|17661.3|17703.8|17683.8|17681.3|17661.3|329
1687266300000|2023-06-20 13:05:00|17683.8|17663.8|17711.2|17691.2|17718.7|17698.7|17683.8|17663.8|184
1687266600000|2023-06-20 13:10:00|17716.2|17696.2|17688.8|17668.8|17718.7|17698.7|17681.3|17661.3|150
1687266900000|2023-06-20 13:15:00|17686.3|17666.3|17711.3|17691.3|17716.3|17696.3|17673.8|17653.8|181
1687267200000|2023-06-20 13:20:00|17708.8|17688.8|17751.3|17731.3|17761.2|17741.2|17701.3|17681.3|211
1687267500000|2023-06-20 13:25:00|17751.2|17731.2|17753.7|17733.7|17756.2|17736.2|17741.2|17721.2|309
1687267800000|2023-06-20 13:30:00|17756.2|17736.2|17793.7|17773.7|17808.7|17788.7|17753.7|17733.7|255
1687268100000|2023-06-20 13:35:00|17798.7|17778.7|17751.2|17731.2|17803.7|17783.7|17751.2|17731.2|190
1687268400000|2023-06-20 13:40:00|17748.7|17728.7|17716.1|17696.1|17748.7|17728.7|17696.1|17676.1|442
1687268700000|2023-06-20 13:45:00|17713.7|17693.7|17671.2|17651.2|17713.7|17693.7|17671.2|17651.2|421
1687269000000|2023-06-20 13:50:00|17668.7|17648.7|17643.7|17623.7|17668.7|17648.7|17623.7|17603.7|479
1687269300000|2023-06-20 13:55:00|17641.2|17621.2|17648.6|17628.6|17653.6|17633.6|17633.7|17613.7|242
1687269600000|2023-06-20 14:00:00|17646.1|17626.1|17718.6|17698.6|17718.6|17698.6|17643.6|17623.6|247
1687269900000|2023-06-20 14:05:00|17723.6|17703.6|17648.7|17628.7|17726.1|17706.1|17648.7|17628.7|257
1687270200000|2023-06-20 14:10:00|17653.6|17633.6|17643.7|17623.7|17663.7|17643.7|17638.7|17618.7|164
1687270500000|2023-06-20 14:15:00|17641.2|17621.2|17666.2|17646.2|17721.1|17701.1|17628.7|17608.7|246
1687270800000|2023-06-20 14:20:00|17663.7|17643.7|17686.1|17666.1|17698.7|17678.7|17663.6|17643.6|197
1687271100000|2023-06-20 14:25:00|17688.6|17668.6|17678.6|17658.6|17688.6|17668.6|17646|17626|270
1687271400000|2023-06-20 14:30:00|17676.1|17656.1|17643.6|17623.6|17681.1|17661.1|17638.6|17618.6|169
1687271700000|2023-06-20 14:35:00|17646.1|17626.1|17731.1|17711.1|17736.1|17716.1|17646.1|17626.1|204
1687272000000|2023-06-20 14:40:00|17726.1|17706.1|17716.1|17696.1|17738.6|17718.6|17696.1|17676.1|182
1687272300000|2023-06-20 14:45:00|17711.1|17691.1|17656.1|17636.1|17726.1|17706.1|17656.1|17636.1|105
1687272600000|2023-06-20 14:50:00|17661.1|17641.1|17666.1|17646.1|17666.1|17646.1|17633.6|17613.6|187
1687272900000|2023-06-20 14:55:00|17668.6|17648.6|17681.1|17661.1|17701.2|17681.2|17666.1|17646.1|218
1687273200000|2023-06-20 15:00:00|17691.1|17671.1|17706.1|17686.1|17716.1|17696.1|17676.1|17656.1|214
1687273500000|2023-06-20 15:05:00|17711.1|17691.1|17651.2|17631.2|17711.1|17691.1|17648.7|17628.7|261
1687273800000|2023-06-20 15:10:00|17648.7|17628.7|17623.7|17603.7|17648.7|17628.7|17623.7|17603.7|254
1687274100000|2023-06-20 15:15:00|17623.6|17603.6|17621.1|17601.1|17628.6|17608.6|17603.6|17583.6|411
1687274400000|2023-06-20 15:20:00|17621|17601|17623.5|17603.5|17633.5|17613.5|17608.6|17588.6|190
1687274700000|2023-06-20 15:25:00|17621|17601|17613.5|17593.5|17631|17611|17613.5|17593.5|145
1687275000000|2023-06-20 15:30:00|17611|17591|17593.5|17573.5|17611|17591|17588.5|17568.5|475
1687275300000|2023-06-20 15:35:00|17591|17571|17591|17571|17606.1|17586.1|17583.5|17563.5|180
1687275600000|2023-06-20 15:40:00|17588.5|17568.5|17566|17546|17591|17571|17566|17546|330
1687275900000|2023-06-20 15:45:00|17561|17541|17536|17516|17563.5|17543.5|17536|17516|379
1687276200000|2023-06-20 15:50:00|17535.9|17515.9|17523.4|17503.4|17535.9|17515.9|17523.4|17503.4|268
1687276500000|2023-06-20 15:55:00|17520.9|17500.9|17525.9|17505.9|17528.4|17508.4|17518.4|17498.4|392
1687276800000|2023-06-20 16:00:00|17528.4|17508.4|17518.2|17498.2|17528.4|17508.4|17513.4|17493.4|317
1687277100000|2023-06-20 16:05:00|17515.7|17495.7|17518.3|17498.3|17538.3|17518.3|17515.7|17495.7|231
1687277400000|2023-06-20 16:10:00|17523.3|17503.3|17535.7|17515.7|17538.3|17518.3|17513.3|17493.3|296
1687277700000|2023-06-20 16:15:00|17540.7|17520.7|17603.1|17583.1|17603.1|17583.1|17513.1|17493.1|851
1687278000000|2023-06-20 16:20:00|17600.6|17580.6|17623.1|17603.1|17638.1|17618.1|17598.1|17578.1|1430
1687278300000|2023-06-20 16:25:00|17625.6|17605.6|17568|17548|17628.1|17608.1|17560.5|17540.5|819
1687278600000|2023-06-20 16:30:00|17570.5|17550.5|17670.5|17650.5|17670.5|17650.5|17568|17548|687
1687278900000|2023-06-20 16:35:00|17673|17653|17705.5|17685.5|17705.5|17685.5|17673|17653|274
1687279200000|2023-06-20 16:40:00|17703|17683|17693|17673|17708|17688|17670.5|17650.5|558
1687279500000|2023-06-20 16:45:00|17688|17668|17678.1|17658.1|17688.1|17668.1|17662.9|17642.9|144
1687279800000|2023-06-20 16:50:00|17680.6|17660.6|17675.6|17655.6|17690.5|17670.5|17658.1|17638.1|338
1687280100000|2023-06-20 16:55:00|17673.1|17653.1|17678.1|17658.1|17683.1|17663.1|17658.1|17638.1|253
1687280400000|2023-06-20 17:00:00|17680.6|17660.6|17690.6|17670.6|17695.6|17675.6|17673.1|17653.1|209
1687280700000|2023-06-20 17:05:00|17685.6|17665.6|17688.1|17668.1|17688.1|17668.1|17653.1|17633.1|355
1687281000000|2023-06-20 17:10:00|17685.6|17665.6|17690.6|17670.6|17703.1|17683.1|17683.1|17663.1|151
1687281300000|2023-06-20 17:15:00|17688.1|17668.1|17683|17663|17705.6|17685.6|17683|17663|119
1687281600000|2023-06-20 17:20:00|17680.5|17660.5|17660.5|17640.5|17698|17678|17660.5|17640.5|223
1687281900000|2023-06-20 17:25:00|17658|17638|17653|17633|17660.5|17640.5|17633|17613|189
1687335300000|2023-06-21 08:15:00|17691.6|17671.6|17639.1|17619.1|17691.6|17671.6|17631.6|17611.6|150
1687335600000|2023-06-21 08:20:00|17641.6|17621.6|17636.5|17616.5|17669|17649|17624.1|17604.1|536
1687335900000|2023-06-21 08:25:00|17639|17619|17646.5|17626.5|17651.5|17631.5|17636.5|17616.5|31
1687336200000|2023-06-21 08:30:00|17649|17629|17621.5|17601.5|17664|17644|17619|17599|117
1687336500000|2023-06-21 08:35:00|17619|17599|17644|17624|17646.5|17626.5|17614|17594|66
1687336800000|2023-06-21 08:40:00|17646.5|17626.5|17596.6|17576.6|17646.5|17626.5|17594.1|17574.1|57
1687337100000|2023-06-21 08:45:00|17599|17579|17624|17604|17634|17614|17599|17576.5|59
1687337400000|2023-06-21 08:50:00|17619|17599|17651.5|17631.5|17666.4|17646.4|17609|17589|140
1687337700000|2023-06-21 08:55:00|17649|17629|17648.9|17628.9|17649|17629|17626.5|17606.5|132
1687338000000|2023-06-21 09:00:00|17649|17629|17666.4|17646.4|17666.4|17646.4|17646.4|17626.4|91
1687338300000|2023-06-21 09:05:00|17671.4|17651.4|17673.9|17653.9|17673.9|17653.9|17668.9|17648.9|41
1687338600000|2023-06-21 09:10:00|17671.4|17651.4|17634|17614|17683.9|17663.9|17629|17609|109
1687338900000|2023-06-21 09:15:00|17631.5|17611.5|17628.9|17608.9|17636.4|17616.4|17621.4|17601.4|133
1687339200000|2023-06-21 09:20:00|17631.4|17611.4|17631.4|17611.4|17641.4|17621.4|17618.9|17598.9|42
1687339500000|2023-06-21 09:25:00|17633.9|17613.9|17611.4|17591.4|17638.9|17618.9|17601.4|17581.4|158
1687339800000|2023-06-21 09:30:00|17608.9|17588.9|17588.9|17568.9|17608.9|17588.9|17583.9|17563.9|96
1687340100000|2023-06-21 09:35:00|17584|17564|17578.9|17558.9|17591.5|17566.4|17568.9|17548.9|97
1687340400000|2023-06-21 09:40:00|17573.9|17553.9|17588.9|17568.9|17593.9|17573.9|17568.9|17548.9|145
1687340700000|2023-06-21 09:45:00|17586.4|17566.4|17573.9|17553.9|17596.4|17576.4|17573.9|17553.9|30
1687341000000|2023-06-21 09:50:00|17571.4|17551.4|17563.9|17543.9|17571.4|17551.4|17548.9|17528.9|72
1687341300000|2023-06-21 09:55:00|17561.4|17541.4|17556.4|17536.4|17561.4|17541.4|17556.4|17536.4|22
1687341600000|2023-06-21 10:00:00|17553.9|17533.9|17556.4|17536.4|17558.9|17538.9|17543.9|17523.9|218
1687341900000|2023-06-21 10:05:00|17558.9|17538.9|17548.9|17528.9|17558.9|17538.9|17548.9|17528.9|15
1687342200000|2023-06-21 10:10:00|17546.4|17526.4|17548.9|17528.9|17548.9|17528.9|17536.4|17516.4|14
1687342500000|2023-06-21 10:15:00|17551.3|17531.3|17548.8|17528.8|17566.3|17546.3|17548.8|17528.8|129
1687342800000|2023-06-21 10:20:00|17546.4|17526.4|17551.3|17531.3|17558.8|17538.8|17538.8|17518.8|22
1687343100000|2023-06-21 10:25:00|17553.8|17533.8|17556.3|17536.3|17556.3|17536.3|17548.8|17528.8|18
1687343400000|2023-06-21 10:30:00|17561.3|17541.3|17556.3|17536.3|17573.8|17553.8|17553.8|17533.8|90
1687343700000|2023-06-21 10:35:00|17553.8|17533.8|17553.8|17533.8|17556.3|17536.3|17553.8|17533.8|15
1687344000000|2023-06-21 10:40:00|17556.3|17536.3|17556.3|17536.3|17556.3|17536.3|17551.3|17531.3|23
1687344300000|2023-06-21 10:45:00|||||||||8
1687344600000|2023-06-21 10:50:00|17558.8|17538.8|17556.3|17536.3|17558.8|17538.8|17556.3|17536.3|13
1687344900000|2023-06-21 10:55:00|17553.8|17533.8|17526.3|17506.3|17553.8|17533.8|17526.3|17506.3|99
1687345200000|2023-06-21 11:00:00|17523.8|17503.8|17543.8|17523.8|17543.8|17523.8|17523.8|17503.8|85
1687345500000|2023-06-21 11:05:00|17546.3|17526.3|17533.8|17513.8|17548.8|17528.8|17533.8|17513.8|35
1687345800000|2023-06-21 11:10:00|17531.3|17511.3|17543.7|17523.7|17543.8|17523.8|17531.3|17511.3|19
1687346100000|2023-06-21 11:15:00|17541.2|17521.2|17528.8|17508.8|17543.7|17523.7|17528.8|17508.8|15
1687346400000|2023-06-21 11:20:00|17533.8|17513.8|17526.3|17506.3|17538.7|17518.7|17523.7|17503.7|66
1687346700000|2023-06-21 11:25:00|17526.2|17506.2|17518.7|17498.7|17526.2|17506.2|17518.7|17498.7|88
1687347000000|2023-06-21 11:30:00|17516.2|17496.2|17486.2|17466.2|17516.2|17496.2|17478.7|17458.7|144
1687347300000|2023-06-21 11:35:00|17488.7|17468.7|17478.7|17458.7|17493.7|17473.7|17478.7|17458.7|63
1687347600000|2023-06-21 11:40:00|17476.2|17456.2|17471.2|17451.2|17476.2|17456.2|17463.7|17443.7|87
1687347900000|2023-06-21 11:45:00|17471.1|17451.1|17448.7|17428.7|17471.1|17451.1|17443.7|17423.7|97
1687348200000|2023-06-21 11:50:00|17451.1|17431.1|17441.2|17421.2|17453.7|17433.7|17436.2|17416.2|127
1687348500000|2023-06-21 11:55:00|17438.7|17418.7|17443.7|17423.7|17443.7|17423.7|17436.2|17416.2|56
1687348800000|2023-06-21 12:00:00|17438.7|17418.7|17431.2|17411.2|17438.7|17418.7|17426.1|17406.1|449
1687349100000|2023-06-21 12:05:00|17428.7|17408.7|17426.2|17406.2|17431.2|17411.2|17416.2|17396.2|330
1687349400000|2023-06-21 12:10:00|17423.7|17403.7|17441.1|17421.1|17453.7|17433.7|17421.2|17401.2|126
1687349700000|2023-06-21 12:15:00|17436.2|17416.2|17418.7|17398.7|17436.2|17416.2|17416.2|17396.2|175
1687350000000|2023-06-21 12:20:00|17416.2|17396.2|17431.1|17411.1|17436.1|17416.1|17416.1|17396.1|176
1687350300000|2023-06-21 12:25:00|17428.6|17408.6|17376.1|17356.1|17433.6|17413.6|17371.1|17351.1|289
1687350600000|2023-06-21 12:30:00|17373.6|17353.6|17358.6|17338.6|17386.1|17366.1|17353.6|17333.6|392
1687350900000|2023-06-21 12:35:00|17361.1|17341.1|17348.6|17328.6|17368.6|17348.6|17346.1|17326.1|173
1687351200000|2023-06-21 12:40:00|17351.1|17331.1|17376|17356|17376.1|17356.1|17346.1|17326.1|192
1687351500000|2023-06-21 12:45:00|17373.6|17353.6|17411|17391|17413.5|17393.5|17368.6|17348.6|255
1687351800000|2023-06-21 12:50:00|17413.5|17393.5|17371|17351|17413.5|17393.5|17343.6|17323.6|335
1687352100000|2023-06-21 12:55:00|17366.1|17346.1|17353.6|17333.6|17386.1|17366.1|17348.6|17328.6|94
1687352400000|2023-06-21 13:00:00|17351.1|17331.1|17311|17291|17351.1|17331.1|17311|17291|307
1687352700000|2023-06-21 13:05:00|17311.1|17291.1|17321.1|17301.1|17351.1|17331.1|17311.1|17291.1|233
1687353000000|2023-06-21 13:10:00|17318.6|17298.6|17303.7|17283.7|17326.1|17306.1|17303.7|17283.7|673
1687353300000|2023-06-21 13:15:00|17301.2|17281.2|17323.7|17303.7|17331.2|17311.2|17296.2|17276.2|397
1687353600000|2023-06-21 13:20:00|17321.3|17301.3|17341.2|17321.2|17341.2|17321.2|17321.2|17301.2|165
1687353900000|2023-06-21 13:25:00|17338.7|17318.7|17318.8|17298.8|17346.3|17323.7|17301.3|17281.3|737
1687354200000|2023-06-21 13:30:00|17321.3|17301.3|17298.8|17278.8|17328.7|17308.7|17296.3|17276.3|335
1687354500000|2023-06-21 13:35:00|17301.3|17281.3|17273.8|17253.8|17303.8|17283.8|17266.3|17246.3|510
1687354800000|2023-06-21 13:40:00|17273.9|17253.9|17283.8|17263.8|17293.8|17273.8|17261.4|17241.4|243
1687355100000|2023-06-21 13:45:00|17281.4|17261.4|17263.9|17243.9|17283.9|17263.9|17251.5|17231.5|564
1687355400000|2023-06-21 13:50:00|17266.4|17246.4|17283.9|17263.9|17306.3|17286.3|17261.4|17241.4|226
1687355700000|2023-06-21 13:55:00|17283.8|17263.8|17288.9|17268.9|17326.3|17306.3|17266.4|17246.4|492
1687356000000|2023-06-21 14:00:00|17286.4|17266.4|17311.3|17291.3|17316.3|17296.3|17268.9|17241.5|541
1687356300000|2023-06-21 14:05:00|17316.3|17296.3|17271.3|17251.3|17323.7|17303.7|17271.3|17251.3|290
1687356600000|2023-06-21 14:10:00|17268.8|17248.8|17276.4|17256.4|17303.8|17283.8|17266.3|17246.3|263
1687356900000|2023-06-21 14:15:00|17276.3|17256.3|17251.3|17231.3|17286.3|17266.3|17251.3|17231.3|356
1687357200000|2023-06-21 14:20:00|17246.4|17226.4|17226.4|17206.4|17246.4|17226.4|17206.4|17186.4|369
1687357500000|2023-06-21 14:25:00|17226.3|17206.3|17236.3|17216.3|17253.8|17233.8|17211.3|17191.3|237
1687357800000|2023-06-21 14:30:00|17238.8|17218.8|17221.3|17201.3|17243.8|17223.8|17213.9|17193.9|361
1687358100000|2023-06-21 14:35:00|17216.4|17196.4|17206.3|17186.3|17221.3|17201.3|17196.4|17176.4|242
1687358400000|2023-06-21 14:40:00|17203.8|17183.8|17233.8|17213.8|17251.4|17231.4|17186.4|17166.4|460
1687358700000|2023-06-21 14:45:00|17231.4|17211.4|17191.4|17171.4|17233.8|17213.8|17181.4|17161.4|207
1687359000000|2023-06-21 14:50:00|17188.9|17168.9|17169|17149|17188.9|17168.9|17168.9|17148.9|695
1687359300000|2023-06-21 14:55:00|17171.5|17151.5|17121.7|17101.7|17171.5|17151.5|17116.8|17096.8|979
1687359600000|2023-06-21 15:00:00|17124.2|17104.2|17124.2|17104.2|17131.7|17111.7|17111.7|17091.7|870
1687359900000|2023-06-21 15:05:00|17121.7|17101.7|17086.7|17066.7|17124.2|17104.2|17081.7|17061.7|563
1687360200000|2023-06-21 15:10:00|17084.2|17064.2|17084.3|17064.3|17089.3|17069.3|17074.3|17054.3|532
1687360500000|2023-06-21 15:15:00|17081.8|17061.8|17099.3|17079.3|17116.7|17096.7|17081.8|17061.8|486
1687360800000|2023-06-21 15:20:00|17099.4|17079.4|17084.2|17064.2|17121.7|17101.7|17076.8|17056.8|295
1687361100000|2023-06-21 15:25:00|17086.7|17066.7|17119.1|17099.1|17124.2|17104.2|17081.7|17061.7|193
1687361400000|2023-06-21 15:30:00|17116.6|17096.6|17134|17114|17134|17114|17086.7|17066.7|492
1687361700000|2023-06-21 15:35:00|17134.1|17114.1|17168.9|17148.9|17173.9|17153.9|17129.1|17109.1|400
1687362000000|2023-06-21 15:40:00|17169|17149|17156.4|17136.4|17176.4|17156.4|17156.4|17136.4|229
1687362300000|2023-06-21 15:45:00|17154|17134|17106.4|17086.4|17154|17134|17091.5|17071.5|678
1687362600000|2023-06-21 15:50:00|17103.9|17083.9|17093.9|17073.9|17123.9|17103.9|17081.4|17061.4|309
1687362900000|2023-06-21 15:55:00|17096.4|17076.4|17126.4|17106.4|17136.4|17116.4|17091.4|17071.4|227
1687363200000|2023-06-21 16:00:00|17128.9|17108.9|17111.4|17091.4|17128.9|17108.9|17091.4|17071.4|178
1687363500000|2023-06-21 16:05:00|17108.9|17088.9|17136.3|17116.3|17141.3|17121.3|17108.9|17088.9|169
1687363800000|2023-06-21 16:10:00|17131.3|17111.3|17156.3|17136.3|17166.3|17146.3|17131.3|17111.3|261
1687364100000|2023-06-21 16:15:00|17158.8|17138.8|17178.8|17158.8|17186.2|17166.2|17143.8|17123.8|442
1687364400000|2023-06-21 16:20:00|17181.3|17161.3|17246.3|17226.3|17266.3|17246.3|17178.8|17158.8|935
1687364700000|2023-06-21 16:25:00|17241.3|17221.3|17211.2|17191.2|17296.2|17276.2|17211.2|17191.2|625
1687365000000|2023-06-21 16:30:00|17213.7|17193.7|17221.1|17201.1|17223.6|17203.6|17201.2|17181.2|238
1687365300000|2023-06-21 16:35:00|17218.7|17198.7|17216.2|17196.2|17246.1|17226.1|17213.6|17193.6|268
1687365600000|2023-06-21 16:40:00|17216.1|17196.1|17203.6|17183.6|17216.1|17196.1|17191.2|17171.2|186
1687365900000|2023-06-21 16:45:00|17201.1|17181.1|17178.7|17158.7|17201.1|17181.1|17178.7|17158.7|177
1687366200000|2023-06-21 16:50:00|17178.6|17158.6|17178.7|17158.7|17191.1|17171.1|17171.2|17151.2|167
1687366500000|2023-06-21 16:55:00|17176.2|17156.2|17188.6|17168.6|17193.6|17173.6|17176.1|17156.1|125
1687366800000|2023-06-21 17:00:00|17186.1|17166.1|17181.1|17161.1|17188.6|17168.6|17181.1|17161.1|241
1687367100000|2023-06-21 17:05:00|17181.2|17161.2|17186.1|17166.1|17186.1|17166.1|17181.1|17161.1|109
1687367400000|2023-06-21 17:10:00|17183.6|17163.6|17171.1|17151.1|17191.1|17171.1|17171.1|17151.1|200
1687367700000|2023-06-21 17:15:00|17176.1|17156.1|17193.5|17173.5|17198.5|17178.5|17168.6|17148.6|241
1687368000000|2023-06-21 17:20:00|17191.1|17171.1|17176|17156|17196.1|17176.1|17166.1|17146.1|298
1687368300000|2023-06-21 17:25:00|17173.6|17153.6|17208.6|17188.6|17208.6|17188.6|17168.5|17148.5|385
1687421700000|2023-06-22 08:15:00|17259.8|17239.8|17264.8|17244.8|17277.3|17257.3|17215|17194.9|211
1687422000000|2023-06-22 08:20:00|17267.2|17247.2|17199.8|17179.8|17269.8|17249.8|17199.8|17179.8|170
1687422300000|2023-06-22 08:25:00|17197.4|17177.4|17189.7|17169.7|17199.8|17179.8|17177.3|17157.3|68
1687422600000|2023-06-22 08:30:00|17192.1|17172.1|17192.2|17172.2|17192.2|17172.2|17169.7|17149.7|48
1687422900000|2023-06-22 08:35:00|17189.7|17169.7|17197.2|17177.2|17197.2|17177.2|17179.7|17159.7|20
1687423200000|2023-06-22 08:40:00|17194.6|17174.6|17167.2|17147.2|17194.6|17174.6|17164.7|17144.7|49
1687423500000|2023-06-22 08:45:00|17169.6|17149.6|17144.6|17124.6|17179.7|17159.7|17139.7|17119.7|71
1687423800000|2023-06-22 08:50:00|17147.1|17127.1|17149.6|17129.6|17172.1|17152.1|17147.1|17127.1|36
1687424100000|2023-06-22 08:55:00|17147.2|17127.2|17144.8|17124.8|17159.7|17139.7|17144.6|17124.6|115
1687424400000|2023-06-22 09:00:00|17147.3|17127.3|17149.8|17129.8|17159.8|17139.8|17142.3|17122.3|52
1687424700000|2023-06-22 09:05:00|17142.3|17122.3|17137.3|17117.3|17142.3|17122.3|17124.9|17104.9|65
1687425000000|2023-06-22 09:10:00|17142.3|17122.3|17139.8|17119.8|17164.8|17144.8|17125|17105|79
1687425300000|2023-06-22 09:15:00|17137.4|17117.4|17127.3|17107.3|17137.4|17117.4|17127.3|17107.3|28
1687425600000|2023-06-22 09:20:00|17119.9|17099.9|17117.3|17097.3|17119.9|17099.9|17117.3|17097.3|33
1687425900000|2023-06-22 09:25:00|17119.8|17099.8|17122.3|17102.3|17124.8|17104.8|17115|17095|29
1687426200000|2023-06-22 09:30:00|17117.3|17097.3|17114.8|17094.8|17122.3|17102.3|17114.8|17094.8|114
1687426500000|2023-06-22 09:35:00|17119.8|17099.8|17114.8|17094.8|17119.8|17099.8|17112.3|17092.3|40
1687426800000|2023-06-22 09:40:00|17114.7|17094.7|17102.3|17082.3|17114.7|17094.7|17097.4|17077.4|67
1687427100000|2023-06-22 09:45:00|17097.3|17077.3|17089.9|17069.9|17097.3|17077.3|17089.9|17069.9|36
1687427400000|2023-06-22 09:50:00|17092.4|17072.4|17089.9|17069.9|17092.4|17072.4|17070|17050|135
1687427700000|2023-06-22 09:55:00|17092.3|17072.3|17097.4|17077.4|17097.4|17077.4|17092.3|17072.3|10
1687428000000|2023-06-22 10:00:00|17094.9|17074.9|17079.9|17059.9|17097.4|17077.4|17074.9|17054.9|28
1687428300000|2023-06-22 10:05:00|17077.4|17057.4|17094.8|17074.8|17094.8|17074.8|17074.9|17054.9|23
1687428600000|2023-06-22 10:10:00|17097.3|17077.3|17094.8|17074.8|17102.3|17082.3|17094.8|17074.8|33
1687428900000|2023-06-22 10:15:00|17084.8|17064.8|17072.5|17052.5|17084.8|17064.8|17070|17050|37
1687429200000|2023-06-22 10:20:00|17074.9|17054.9|17087.4|17067.4|17089.9|17069.9|17060|17040|324
1687429500000|2023-06-22 10:25:00|17089.9|17069.9|17082.4|17062.4|17094.9|17074.9|17082.4|17062.4|63
1687429800000|2023-06-22 10:30:00|17079.9|17059.9|17062.4|17042.4|17079.9|17059.9|17062.4|17042.4|50
1687430100000|2023-06-22 10:35:00|17067.4|17047.4|17062.5|17042.5|17082.4|17062.4|17062.5|17042.5|85
1687430400000|2023-06-22 10:40:00|17060|17040|17057.3|17037.3|17067.3|17047.3|17057.3|17037.3|38
1687430700000|2023-06-22 10:45:00|||||||||19
1687431000000|2023-06-22 10:50:00|17059.7|17039.7|17044.7|17024.7|17059.7|17039.7|17044.7|17024.7|85
1687431300000|2023-06-22 10:55:00|17039.7|17019.7|17039.7|17019.7|17039.8|17019.8|17037.3|17017.3|77
1687431600000|2023-06-22 11:00:00|17037.3|17017.3|17029.8|17009.8|17039.7|17019.7|17019.8|16999.8|367
1687431900000|2023-06-22 11:05:00|17027.4|17007.4|17020.1|17000.1|17027.4|17007.4|17014.9|16994.9|575
1687432200000|2023-06-22 11:10:00|17017.7|16997.7|17052.9|17032.9|17052.9|17032.9|17012.8|16992.8|394
1687432500000|2023-06-22 11:15:00|17055.3|17035.3|17085.3|17065.3|17087.8|17067.8|17052.9|17032.9|113
1687432800000|2023-06-22 11:20:00|17085.4|17065.4|17075.2|17055.2|17090.2|17070.2|17070.4|17050.4|67
1687433100000|2023-06-22 11:25:00|17070.4|17050.4|17112.6|17092.6|17142.6|17122.6|17070.3|17050.3|142
1687433400000|2023-06-22 11:30:00|17117.5|17097.5|17125.1|17105.1|17152.4|17132.4|17117.5|17097.5|46
1687433700000|2023-06-22 11:35:00|17127.5|17107.5|17090.1|17070.1|17127.6|17107.6|17090.1|17070.1|38
1687434000000|2023-06-22 11:40:00|17092.6|17072.6|17137.5|17117.5|17140|17120|17092.6|17072.6|48
1687434300000|2023-06-22 11:45:00|17142.5|17122.5|17107.6|17087.6|17147.5|17127.5|17090.1|17070.1|71
1687434600000|2023-06-22 11:50:00|17110|17090|17105.1|17085.1|17117.5|17097.5|17097.5|17077.5|45
1687434900000|2023-06-22 11:55:00|17110|17090|17077.6|17057.6|17112.5|17092.5|17077.5|17057.5|49
1687435200000|2023-06-22 12:00:00|17072.6|17052.6|17030.1|17010.1|17072.6|17052.6|17030.1|17010.1|195
1687435500000|2023-06-22 12:05:00|17032.5|17012.5|17012.6|16992.6|17052.5|17032.5|17012.5|16992.5|233
1687435800000|2023-06-22 12:10:00|17010.1|16990.1|16970.1|16950.1|17015.1|16995.1|16967.7|16947.7|194
1687436100000|2023-06-22 12:15:00|16970.2|16950.2|16987.7|16967.7|16992.7|16972.7|16967.7|16947.7|129
1687436400000|2023-06-22 12:20:00|16977.7|16957.7|16972.7|16952.7|16992.6|16972.6|16967.6|16947.6|107
1687436700000|2023-06-22 12:25:00|16975.1|16955.1|16917.9|16897.9|16977.6|16957.6|16917.9|16897.9|269
1687437000000|2023-06-22 12:30:00|16920.3|16900.3|16957.7|16937.7|17055|17035|16893|16873|516
1687437300000|2023-06-22 12:35:00|16955.2|16935.2|16973.2|16933.2|16985.7|16940.2|16923.3|16903.3|156
1687437600000|2023-06-22 12:40:00|16970.7|16950.7|16918.2|16898.2|16970.7|16950.7|16918.2|16898.2|166
1687437900000|2023-06-22 12:45:00|16915.7|16895.7|16917.8|16897.8|16925.5|16905.5|16893.2|16873.2|309
1687438200000|2023-06-22 12:50:00|16930.3|16910.3|16912.8|16892.8|16952.7|16932.7|16912.7|16892.7|233
1687438500000|2023-06-22 12:55:00|16912.7|16892.7|16883|16863|16912.7|16892.7|16875.6|16855.6|201
1687438800000|2023-06-22 13:00:00|16885.5|16865.5|16927.8|16907.8|16930.3|16910.3|16878|16858|329
1687439100000|2023-06-22 13:05:00|16930.2|16910.2|16899.9|16879.9|16937.8|16917.8|16894.9|16874.9|257
1687439400000|2023-06-22 13:10:00|16897.4|16877.4|16907.4|16887.4|16937.4|16917.4|16890|16870|152
1687439700000|2023-06-22 13:15:00|16905|16885|16952.2|16932.2|16952.2|16932.2|16905|16885|173
1687440000000|2023-06-22 13:20:00|16949.8|16929.8|17059.5|17039.5|17072|17052|16949.7|16929.7|369
1687440300000|2023-06-22 13:25:00|17062|17042|17111.4|17091.4|17113.9|17093.9|17056.8|17036.8|405
1687440600000|2023-06-22 13:30:00|17109|17089|17108.9|17088.9|17176.3|17156.3|17086.4|17066.4|627
1687440900000|2023-06-22 13:35:00|17116.2|17096.2|17099.1|17079.1|17171.4|17151.4|17076.6|17056.6|356
1687441200000|2023-06-22 13:40:00|17101.6|17081.6|17091.9|17071.9|17131.7|17111.7|17084.3|17064.3|554
1687441500000|2023-06-22 13:45:00|17089.5|17069.5|17056.9|17036.9|17109.4|17089.4|17047.1|17027.1|483
1687441800000|2023-06-22 13:50:00|17059.4|17039.4|17059.4|17039.4|17081.9|17061.9|17036.9|17016.9|307
1687442100000|2023-06-22 13:55:00|17057|17037|17069.2|17049.2|17104|17084|17051.9|17031.9|394
1687442400000|2023-06-22 14:00:00|17071.6|17051.6|17111.4|17091.4|17133.9|17113.9|17061.6|17041.6|309
1687442700000|2023-06-22 14:05:00|17108.9|17088.9|17131.5|17111.5|17136.5|17116.5|17089|17069|256
1687443000000|2023-06-22 14:10:00|17134|17114|17136.3|17116.3|17141.3|17121.3|17108.8|17088.8|117
1687443300000|2023-06-22 14:15:00|17133.9|17113.9|17034.4|17014.4|17133.9|17113.9|17034.4|17014.4|347
1687443600000|2023-06-22 14:20:00|17034.2|17014.2|17021.7|17001.7|17041.6|17021.6|17014.5|16994.5|162
1687443900000|2023-06-22 14:25:00|17019.2|16999.2|17019.1|16999.1|17024.1|17004.1|17016.7|16996.7|145
1687444200000|2023-06-22 14:30:00|17011.7|16991.7|16971.7|16951.7|17011.7|16991.7|16971.7|16951.7|245
1687444500000|2023-06-22 14:35:00|16969.2|16949.2|17041.6|17021.6|17071.7|17051.7|16964.4|16944.4|184
1687444800000|2023-06-22 14:40:00|17039.2|17019.2|17019.2|16999.2|17039.2|17019.2|17001.7|16981.7|189
1687445100000|2023-06-22 14:45:00|17016.7|16996.7|17041.7|17021.7|17041.7|17021.7|17014.1|16994.1|126
1687445400000|2023-06-22 14:50:00|17039.2|17019.2|17044.1|17024.1|17056.6|17036.6|17009.1|16989.1|127
1687445700000|2023-06-22 14:55:00|17041.7|17021.7|17019.3|16999.3|17041.7|17021.7|17014.2|16994.2|144
1687446000000|2023-06-22 15:00:00|17019.2|16999.2|17034.3|17014.3|17036.7|17016.7|16991.6|16971.6|228
1687446300000|2023-06-22 15:05:00|17031.7|17011.7|17011.7|16991.7|17054.2|17034.2|17009.2|16989.2|181
1687446600000|2023-06-22 15:10:00|17009.3|16989.3|16991.9|16971.9|17019.2|16999.2|16964.5|16944.5|336
1687446900000|2023-06-22 15:15:00|16989.5|16969.5|16964.6|16944.6|16994.5|16974.5|16964.6|16944.6|316
1687447200000|2023-06-22 15:20:00|16964.7|16944.7|16954.6|16934.6|16991.8|16971.8|16954.6|16934.6|215
1687447500000|2023-06-22 15:25:00|16957|16937|16961.9|16941.9|16964.4|16944.4|16939.6|16919.6|141
1687447800000|2023-06-22 15:30:00|16959.5|16939.5|17021.8|17001.8|17026.7|17006.7|16954.4|16934.4|218
1687448100000|2023-06-22 15:35:00|17019.4|16999.4|17096.5|17076.5|17101.4|17081.4|17004.4|16984.4|239
1687448400000|2023-06-22 15:40:00|17094.1|17074.1|17043.9|17023.9|17096.6|17076.6|17043.9|17023.9|171
1687448700000|2023-06-22 15:45:00|17046.4|17026.4|17016.5|16996.5|17046.4|17026.4|17011.5|16991.5|124
1687449000000|2023-06-22 15:50:00|17021.5|17001.5|17016.5|16996.5|17029.1|17009.1|17014.1|16994.1|122
1687449300000|2023-06-22 15:55:00|17014.1|16994.1|17026.4|17006.4|17031.4|17011.4|17014.1|16994.1|107
1687449600000|2023-06-22 16:00:00|17023.9|17003.9|17026.3|17006.3|17031.3|17011.3|17014|16994|227
1687449900000|2023-06-22 16:05:00|17028.8|17008.8|17033.8|17013.8|17058.8|17038.8|17023.9|17003.9|220
1687450200000|2023-06-22 16:10:00|17036.2|17016.2|17036.3|17016.3|17053.7|17033.7|17028.8|17008.8|146
1687450500000|2023-06-22 16:15:00|17033.8|17013.8|17014.2|16994.2|17033.8|17013.8|17006.6|16986.6|241
1687450800000|2023-06-22 16:20:00|17016.6|16996.6|17056.7|17036.7|17059.2|17039.2|17004.2|16984.2|854
1687451100000|2023-06-22 16:25:00|17054.2|17034.2|17058.9|17038.9|17076.5|17056.5|17044.1|17024.1|172
1687451400000|2023-06-22 16:30:00|17056.5|17036.5|17049|17029|17056.5|17036.5|17039.1|17019.1|118
1687451700000|2023-06-22 16:35:00|17049.1|17029.1|17068.9|17048.9|17073.9|17053.9|17044.2|17024.2|141
1687452000000|2023-06-22 16:40:00|17066.5|17046.5|17063.9|17043.9|17068.9|17048.9|17053.9|17033.9|67
1687452300000|2023-06-22 16:45:00|17068.7|17048.7|17061.4|17041.4|17068.9|17048.9|17051.4|17031.4|103
1687452600000|2023-06-22 16:50:00|17063.8|17043.8|17053.7|17033.7|17066|17046|17046.3|17026.3|182
1687452900000|2023-06-22 16:55:00|17051.3|17031.3|17031.1|17011.1|17051.3|17031.3|17026.1|17006.1|141
1687453200000|2023-06-22 17:00:00|17028.6|17008.6|17013.5|16993.5|17028.6|17008.6|17013.5|16993.5|165
1687453500000|2023-06-22 17:05:00|17015.9|16995.9|17028.5|17008.5|17033.4|17013.4|17013.5|16993.5|152
1687453800000|2023-06-22 17:10:00|17026|17006|16998.6|16978.6|17028.5|17008.5|16998.6|16978.6|173
1687454100000|2023-06-22 17:15:00|16996.2|16976.2|16988.5|16968.5|17006|16986|16988.5|16968.5|158
1687454400000|2023-06-22 17:20:00|16991|16971|17013.4|16973.4|17013.4|16976.2|16983.7|16963.7|149
1687454700000|2023-06-22 17:25:00|17010.9|16990.9|16991.1|16971.1|17011|16991|16968.5|16948.5|390
1687508100000|2023-06-23 08:15:00|16937.8|16917.8|16851.2|16831.2|16942.9|16922.9|16848.7|16828.7|438
1687508400000|2023-06-23 08:20:00|16848.7|16828.7|16831|16811|16851.2|16831.2|16831|16811|139
1687508700000|2023-06-23 08:25:00|16828.6|16808.6|16833.4|16813.4|16840.8|16820.8|16818.6|16798.6|96
1687509000000|2023-06-23 08:30:00|16830.9|16810.9|16840.8|16820.8|16845.8|16825.8|16825.9|16805.9|76
1687509300000|2023-06-23 08:35:00|16840.7|16820.7|16850.5|16830.5|16850.5|16830.5|16833.2|16813.2|57
1687509600000|2023-06-23 08:40:00|16855.5|16835.5|16870.5|16850.5|16870.5|16850.5|16850.6|16830.6|62
1687509900000|2023-06-23 08:45:00|16868.1|16848.1|16845.7|16825.7|16868.1|16848.1|16843|16822.7|36
1687510200000|2023-06-23 08:50:00|16848.1|16828.1|16865.4|16845.4|16865.4|16845.4|16848.1|16828.1|98
1687510500000|2023-06-23 08:55:00|16858|16838|16845.5|16825.5|16858|16838|16845.4|16825.4|41
1687510800000|2023-06-23 09:00:00|16850.4|16830.4|16855.5|16835.5|16873|16853|16850.4|16830.4|68
1687511100000|2023-06-23 09:05:00|16853|16833|16840.7|16820.7|16855.5|16835.5|16840.7|16820.7|15
1687511400000|2023-06-23 09:10:00|16845.5|16825.5|16848|16828|16850.5|16830.5|16845.5|16825.5|16
1687511700000|2023-06-23 09:15:00|16845.5|16825.5|16880.2|16860.2|16890.2|16870.2|16843.1|16823.1|161
1687512000000|2023-06-23 09:20:00|16877.7|16857.7|16865.3|16845.3|16880.2|16860.2|16862.8|16842.8|86
1687512300000|2023-06-23 09:25:00|16867.7|16847.7|16862.7|16842.7|16870.2|16850.2|16855.2|16827.8|59
1687512600000|2023-06-23 09:30:00|16865.2|16845.2|16845.3|16825.3|16865.2|16845.2|16842.9|16822.9|40
1687512900000|2023-06-23 09:35:00|16842.9|16822.9|16840.4|16820.4|16845.3|16825.3|16840.4|16820.4|29
1687513200000|2023-06-23 09:40:00|16837.9|16817.9|16843.1|16823.1|16843.1|16823.1|16835.5|16815.5|87
1687513500000|2023-06-23 09:45:00|16845.5|16825.5|16857.9|16837.9|16860.4|16840.4|16845.5|16825.5|3
1687513800000|2023-06-23 09:50:00|16860.4|16840.4|16865.4|16845.4|16867.8|16847.8|16857.9|16837.9|7
1687514100000|2023-06-23 09:55:00|16867.8|16847.8|16860.3|16840.3|16867.9|16847.9|16860.3|16840.3|8
1687514400000|2023-06-23 10:00:00|16857.8|16837.8|16840.4|16820.4|16857.8|16837.8|16838|16818|39
1687514700000|2023-06-23 10:05:00|16835.5|16815.5|16855.1|16835.1|16855.1|16835.1|16835.5|16815.5|56
1687515000000|2023-06-23 10:10:00|16850.1|16830.1|16842.9|16822.9|16855.1|16835.1|16842.9|16822.9|24
1687515300000|2023-06-23 10:15:00|16845.3|16825.3|16793.4|16773.4|16845.3|16825.3|16793.4|16773.4|199
1687515600000|2023-06-23 10:20:00|16795.8|16775.8|16766|16746|16803.2|16783.2|16766|16746|96
1687515900000|2023-06-23 10:25:00|16765.7|16745.7|16753|16733|16765.7|16745.7|16740.9|16720.9|378
1687516200000|2023-06-23 10:30:00|16748|16728|16690.8|16670.8|16748|16728|16690.8|16670.8|284
1687516500000|2023-06-23 10:35:00|16695.6|16675.6|16678.3|16658.3|16707.9|16687.9|16678.3|16658.3|171
1687516800000|2023-06-23 10:40:00|16680.7|16660.7|16658.4|16638.4|16685.4|16665.4|16655.9|16635.9|230
1687517100000|2023-06-23 10:45:00|16655.9|16635.9|16596|16576|16658.4|16638.4|16591|16571|577
1687517400000|2023-06-23 10:50:00|16591|16571|16546.3|16526.3|16591|16571|16531.3|16511.3|763
1687517700000|2023-06-23 10:55:00|16548.8|16528.8|16631.1|16611.1|16631.1|16611.1|16548.8|16528.8|118
1687518000000|2023-06-23 11:00:00|16628.7|16608.7|16568.6|16548.6|16628.7|16608.7|16563.6|16543.6|222
1687518300000|2023-06-23 11:05:00|16568.5|16548.5|16578.6|16558.6|16591|16571|16546.1|16526.1|110
1687518600000|2023-06-23 11:10:00|16581|16561|16556.1|16536.1|16581.1|16561.1|16541.3|16521.3|203
1687518900000|2023-06-23 11:15:00|16553.7|16533.7|16591|16571|16598.4|16578.4|16551.1|16531.1|61
1687519200000|2023-06-23 11:20:00|16598.3|16578.3|16633.2|16613.2|16633.2|16613.2|16588.4|16568.4|117
1687519500000|2023-06-23 11:25:00|16630.7|16610.7|16630.8|16610.8|16643|16623|16618.3|16598.3|55
1687519800000|2023-06-23 11:30:00|16630.7|16610.7|16625.7|16605.7|16645.6|16625.6|16620.7|16600.7|98
1687520100000|2023-06-23 11:35:00|16620.9|16600.9|16635.7|16615.7|16635.7|16615.7|16615.8|16595.8|37
1687520400000|2023-06-23 11:40:00|16633.3|16613.3|16645.5|16625.5|16645.5|16625.5|16605.7|16585.7|244
1687520700000|2023-06-23 11:45:00|16648|16628|16635.6|16615.6|16648|16628|16633.1|16603.2|62
1687521000000|2023-06-23 11:50:00|16633.1|16613.1|16595.7|16575.7|16633.1|16613.1|16588.4|16568.4|246
1687521300000|2023-06-23 11:55:00|16590.8|16570.8|16595.8|16575.8|16605.8|16585.8|16588.3|16568.3|101
1687521600000|2023-06-23 12:00:00|16593.4|16573.4|16611.1|16591.1|16620.9|16600.9|16558.2|16538.2|321
1687521900000|2023-06-23 12:05:00|16608.6|16588.6|16556.1|16536.1|16621.1|16601.1|16556.1|16536.1|188
1687522200000|2023-06-23 12:10:00|16558.5|16538.5|16583.7|16563.7|16588.6|16568.6|16558.5|16538.5|204
1687522500000|2023-06-23 12:15:00|16581.2|16561.2|16559.1|16539.1|16581.2|16561.2|16541.5|16521.5|295
1687522800000|2023-06-23 12:20:00|16551.7|16531.7|16536.7|16516.7|16551.7|16531.7|16534.1|16514.1|168
1687523100000|2023-06-23 12:25:00|16536.6|16516.6|16544.1|16524.1|16549.1|16529.1|16534.2|16514.2|173
1687523400000|2023-06-23 12:30:00|16536.6|16516.6|16554|16534|16571.4|16551.4|16512|16492|352
1687523700000|2023-06-23 12:35:00|16553.9|16533.9|16516.5|16496.5|16571.4|16551.4|16516.5|16496.5|160
1687524000000|2023-06-23 12:40:00|16514|16494|16511.5|16491.5|16514|16494|16508.9|16488.9|118
1687524300000|2023-06-23 12:45:00|16509.1|16489.1|16513.9|16493.9|16531.4|16511.4|16508.9|16488.9|180
1687524600000|2023-06-23 12:50:00|16518.9|16498.9|16566.4|16546.4|16576.3|16556.3|16516.5|16496.5|152
1687524900000|2023-06-23 12:55:00|16564|16544|16603.7|16583.7|16618.7|16598.7|16553.9|16533.9|282
1687525200000|2023-06-23 13:00:00|16601.4|16581.4|16631.1|16611.1|16656.1|16636.1|16601.4|16581.4|230
1687525500000|2023-06-23 13:05:00|16628.6|16608.6|16623.8|16603.8|16666|16646|16621.1|16601.1|264
1687525800000|2023-06-23 13:10:00|16618.7|16598.7|16593.6|16573.6|16621.2|16601.2|16593.6|16573.6|95
1687526100000|2023-06-23 13:15:00|16591.2|16571.2|16573.7|16553.7|16606.2|16586.2|16568.7|16548.7|132
1687526400000|2023-06-23 13:20:00|16571.3|16551.3|16576.1|16556.1|16586.1|16566.1|16571.3|16551.3|95
1687526700000|2023-06-23 13:25:00|16578.5|16558.5|16591|16571|16596.1|16576.1|16576|16556|174
1687527000000|2023-06-23 13:30:00|16593.4|16573.4|16598.6|16578.6|16601|16581|16573.6|16553.6|156
1687527300000|2023-06-23 13:35:00|16596.2|16576.2|16603.6|16583.6|16618.4|16598.4|16593.7|16573.7|128
1687527600000|2023-06-23 13:40:00|16598.6|16578.6|16601.2|16581.2|16601.2|16581.2|16568.6|16548.6|143
1687527900000|2023-06-23 13:45:00|16608.6|16588.6|16586.3|16566.3|16618.6|16598.6|16576.4|16556.4|325
1687528200000|2023-06-23 13:50:00|16588.7|16568.7|16563.9|16543.9|16588.7|16568.7|16563.9|16543.9|141
1687528500000|2023-06-23 13:55:00|16563.7|16543.7|16548.9|16528.9|16586.3|16566.3|16548.9|16528.9|242
1687528800000|2023-06-23 14:00:00|16546.5|16526.5|16536.4|16516.4|16558.8|16538.8|16534|16514|204
1687529100000|2023-06-23 14:05:00|16534|16514|16536.3|16516.3|16541.3|16521.3|16528.8|16508.8|148
1687529400000|2023-06-23 14:10:00|16538.7|16518.7|16548.7|16528.7|16561.1|16541.1|16533.8|16513.8|201
1687529700000|2023-06-23 14:15:00|16546.2|16526.2|16523.7|16503.7|16546.4|16526.4|16518.7|16498.7|207
1687530000000|2023-06-23 14:20:00|16526.1|16506.1|16536.1|16516.1|16548.6|16528.6|16508.7|16488.7|331
1687530300000|2023-06-23 14:25:00|16538.6|16518.6|16553.3|16533.3|16568.2|16548.2|16533.5|16513.5|234
1687530600000|2023-06-23 14:30:00|16558.1|16538.1|16520.7|16500.7|16558.2|16538.2|16513.3|16493.3|199
1687530900000|2023-06-23 14:35:00|16523.3|16503.3|16540.8|16520.8|16543.3|16523.3|16513.3|16493.3|151
1687531200000|2023-06-23 14:40:00|16540.9|16520.9|16570.6|16550.6|16570.6|16550.6|16530.9|16510.9|171
1687531500000|2023-06-23 14:45:00|16568.1|16548.1|16553|16533|16587.7|16567.7|16552.9|16532.9|180
1687531800000|2023-06-23 14:50:00|16552.9|16532.9|16562.8|16542.8|16567.9|16547.9|16552.9|16532.9|135
1687532100000|2023-06-23 14:55:00|16560.3|16540.3|16530.6|16510.6|16562.9|16542.9|16528.1|16508.1|220
1687532400000|2023-06-23 15:00:00|16528.2|16508.2|16550.7|16530.7|16550.7|16530.7|16520.6|16500.6|145
1687532700000|2023-06-23 15:05:00|16548.2|16528.2|16588|16568|16588|16568|16548.2|16528.2|160
1687533000000|2023-06-23 15:10:00|16590.4|16570.4|16610.5|16590.5|16620.3|16600.3|16585.5|16565.5|311
1687533300000|2023-06-23 15:15:00|16610.3|16590.3|16600.4|16580.4|16610.3|16590.3|16592.8|16572.8|198
1687533600000|2023-06-23 15:20:00|16598|16578|16607.6|16587.6|16627.6|16607.6|16595.1|16575.1|167
1687533900000|2023-06-23 15:25:00|16614.9|16594.9|16595.7|16575.7|16625|16605|16595.7|16575.7|230
1687534200000|2023-06-23 15:30:00|16595.6|16575.6|16538.1|16518.1|16600.5|16580.5|16538.1|16518.1|320
1687534500000|2023-06-23 15:35:00|16535.6|16515.6|16508.6|16488.6|16535.6|16515.6|16505.9|16485.9|380
1687534800000|2023-06-23 15:40:00|16506.2|16486.2|16518.5|16498.5|16518.5|16498.5|16501.1|16481.1|205
1687535100000|2023-06-23 15:45:00|16516.1|16496.1|16493.8|16473.8|16516.1|16496.1|16478.9|16458.9|383
1687535400000|2023-06-23 15:50:00|16491.4|16471.4|16473.7|16453.7|16508.5|16488.5|16473.7|16453.7|260
1687535700000|2023-06-23 15:55:00|16471.3|16451.3|16478.6|16458.6|16478.6|16458.6|16463.9|16443.9|146
1687536000000|2023-06-23 16:00:00|16476.2|16456.2|16480.7|16460.7|16488.1|16468.1|16468.7|16448.7|214
1687536300000|2023-06-23 16:05:00|16478.3|16458.3|16443.5|16423.5|16480.8|16460.8|16443.5|16423.5|299
1687536600000|2023-06-23 16:10:00|16438.5|16418.5|16418.3|16398.3|16460.4|16440.4|16418.3|16398.3|321
1687536900000|2023-06-23 16:15:00|16418.2|16398.2|16440.5|16420.5|16465.5|16445.5|16415.9|16395.9|629
1687537200000|2023-06-23 16:20:00|16438.1|16418.1|16503|16483|16513.1|16493.1|16438.1|16418.1|1285
1687537500000|2023-06-23 16:25:00|16503.1|16483.1|16525.1|16505.1|16525.1|16505.1|16482.8|16462.8|303
1687537800000|2023-06-23 16:30:00|16520.3|16500.3|16569.6|16549.6|16574.5|16554.5|16520.2|16500.2|296
1687538100000|2023-06-23 16:35:00|16567.2|16547.2|16547.1|16527.1|16567.2|16547.2|16527.1|16507.1|126
1687538400000|2023-06-23 16:40:00|16544.6|16524.6|16532.1|16512.1|16544.6|16524.6|16517.1|16497.1|212
1687538700000|2023-06-23 16:45:00|16529.6|16509.6|16499.9|16479.9|16532.1|16512.1|16497.5|16477.5|152
1687539000000|2023-06-23 16:50:00|16499.8|16479.8|16502.2|16482.2|16504.8|16484.8|16492.4|16472.4|124
1687539300000|2023-06-23 16:55:00|16499.9|16479.9|16494.8|16474.8|16502.3|16482.3|16482.5|16462.5|90
1687539600000|2023-06-23 17:00:00|16492.3|16472.3|16472.6|16452.6|16492.3|16472.3|16472.6|16452.6|100
1687539900000|2023-06-23 17:05:00|16472.5|16452.5|16462.6|16442.6|16472.6|16452.6|16462.6|16442.6|204
1687540200000|2023-06-23 17:10:00|16462.5|16442.5|16445.3|16425.3|16462.5|16442.5|16437.7|16417.7|244
1687540500000|2023-06-23 17:15:00|16442.8|16422.8|16459.9|16439.9|16459.9|16439.9|16440.3|16420.3|125
1687540800000|2023-06-23 17:20:00|16457.5|16437.5|16462.6|16442.6|16485|16465|16455.1|16435.1|276
1687541100000|2023-06-23 17:25:00|16462.5|16442.5|16437.8|16417.8|16465.1|16445.1|16433|16413|403
1687767300000|2023-06-26 08:15:00|16512|16492|16585.2|16565.2|16623.6|16603.6|16512|16492|392
1687767600000|2023-06-26 08:20:00|16587.5|16567.5|16633.7|16613.7|16633.9|16613.9|16569.6|16549.6|181
1687767900000|2023-06-26 08:25:00|16633.9|16613.9|16631.6|16611.6|16641.8|16621.8|16609.3|16589.3|81
1687768200000|2023-06-26 08:30:00|16633.9|16613.9|16653.9|16633.9|16653.9|16633.9|16633.9|16613.9|81
1687768500000|2023-06-26 08:35:00|16651.4|16631.4|16673|16653|16693.9|16673.9|16651.2|16631.2|263
1687768800000|2023-06-26 08:40:00|16673.2|16653.2|16668.5|16648.5|16693|16673|16668.5|16648.5|160
1687769100000|2023-06-26 08:45:00|16656|16636|16638.9|16618.9|16656|16636|16621.4|16601.4|47
1687769400000|2023-06-26 08:50:00|16641.2|16621.2|16631.4|16611.4|16656.4|16636.4|16628.9|16608.9|31
1687769700000|2023-06-26 08:55:00|16628.9|16608.9|16606.6|16586.6|16631.4|16611.4|16606.6|16586.6|25
1687770000000|2023-06-26 09:00:00|16611.1|16591.1|16633.9|16613.9|16633.9|16613.9|16611.1|16591.1|53
1687770300000|2023-06-26 09:05:00|16636.4|16616.4|16648.6|16628.6|16650.9|16630.9|16636.4|16616.4|62
1687770600000|2023-06-26 09:10:00|16651.4|16631.4|16626.8|16606.8|16656.1|16636.1|16626.8|16606.8|135
1687770900000|2023-06-26 09:15:00|16624.5|16604.5|16618.8|16598.8|16648.8|16628.8|16594.5|16574.5|135
1687771200000|2023-06-26 09:20:00|16616.1|16596.1|16606.8|16586.8|16618.8|16598.8|16604.3|16584.3|54
1687771500000|2023-06-26 09:25:00|16609|16589|16617|16597|16617|16597|16609|16589|26
1687771800000|2023-06-26 09:30:00|16616.8|16596.8|16636.5|16616.5|16636.5|16616.5|16614.3|16594.3|43
1687772100000|2023-06-26 09:35:00|16639|16619|16636.3|16616.3|16655.7|16635.7|16633.8|16613.8|61
1687772400000|2023-06-26 09:40:00|16638.8|16618.8|16633.6|16613.6|16646.3|16626.3|16633.6|16613.6|29
1687772700000|2023-06-26 09:45:00|16633.8|16613.8|16646.1|16626.1|16648.4|16628.4|16633.8|16613.8|16
1687773000000|2023-06-26 09:50:00|16641.1|16621.1|16648.1|16628.1|16651.1|16631.1|16638.8|16618.8|57
1687773300000|2023-06-26 09:55:00|16650.6|16630.6|16645.8|16625.8|16652.9|16632.9|16645.6|16625.6|14
1687773600000|2023-06-26 10:00:00|16648.1|16628.1|16645.8|16625.8|16648.3|16628.3|16638.8|16618.8|33
1687773900000|2023-06-26 10:05:00|16648.1|16628.1|16648.1|16628.1|16651.1|16631.1|16636.3|16616.3|49
1687774200000|2023-06-26 10:10:00|16652.9|16632.9|16643.3|16623.3|16663.3|16643.3|16641.5|16621.5|59
1687774500000|2023-06-26 10:15:00|16645.8|16625.8|16647.9|16627.9|16668.1|16648.1|16640.8|16620.8|105
1687774800000|2023-06-26 10:20:00|16648.1|16628.1|16645.8|16625.8|16672.6|16652.6|16641|16621|128
1687775100000|2023-06-26 10:25:00|16650.4|16630.4|16622.6|16602.6|16662.4|16642.4|16622.6|16602.6|90
1687775400000|2023-06-26 10:30:00|16625.1|16605.1|16625.6|16605.6|16639.9|16619.9|16625.1|16605.1|22
1687775700000|2023-06-26 10:35:00|16623.1|16603.1|16622.8|16602.8|16649.9|16629.9|16622.8|16602.8|31
1687776000000|2023-06-26 10:40:00|16622.6|16602.6|16608.3|16588.3|16622.6|16602.6|16603.5|16583.5|83
1687776300000|2023-06-26 10:45:00|16613.3|16593.3|16603.7|16583.7|16623.3|16603.3|16603.3|16583.3|56
1687776600000|2023-06-26 10:50:00|16603.5|16583.5|16598.3|16578.3|16615.5|16595.5|16596|16576|33
1687776900000|2023-06-26 10:55:00|16596|16576|16574.6|16554.6|16601.6|16581.6|16567.1|16547.1|227
1687777200000|2023-06-26 11:00:00|16577.1|16557.1|16550|16530|16589.8|16569.8|16544.8|16524.8|51
1687777500000|2023-06-26 11:05:00|16549.6|16529.6|16557.3|16537.3|16572.1|16552.1|16537.3|16517.3|37
1687777800000|2023-06-26 11:10:00|16554.8|16534.8|16562.1|16542.1|16562.1|16542.1|16554.3|16534.3|43
1687778100000|2023-06-26 11:15:00|16564.3|16544.3|16604.1|16584.1|16616.8|16584.1|16562.1|16542.1|78
1687778400000|2023-06-26 11:20:00|16601.8|16581.8|16601.4|16581.4|16608.9|16588.9|16589.1|16569.1|32
1687778700000|2023-06-26 11:25:00|16606.2|16586.2|16598.7|16578.7|16631.2|16611.2|16596.2|16576.2|87
1687779000000|2023-06-26 11:30:00|16591.4|16571.4|16615.9|16595.9|16615.9|16595.9|16583.9|16563.9|74
1687779300000|2023-06-26 11:35:00|16618.6|16598.6|16613.6|16593.6|16618.6|16598.6|16608.6|16588.6|20
1687779600000|2023-06-26 11:40:00|16613.4|16593.4|16584.1|16564.1|16615.9|16595.9|16584.1|16564.1|28
1687779900000|2023-06-26 11:45:00|16583.6|16563.6|16591.6|16571.6|16598.2|16578.2|16568.6|16548.6|67
1687780200000|2023-06-26 11:50:00|16591.1|16571.1|16623.6|16603.6|16626.1|16606.1|16591.1|16571.1|111
1687780500000|2023-06-26 11:55:00|16621.3|16601.3|16619.1|16599.1|16630.9|16610.9|16609.1|16589.1|120
1687780800000|2023-06-26 12:00:00|16619.3|16599.3|16549|16529|16645.9|16625.9|16546.8|16526.8|272
1687781100000|2023-06-26 12:05:00|16548.8|16528.8|16568.4|16548.4|16601.3|16581.3|16548.8|16528.8|146
1687781400000|2023-06-26 12:10:00|16563.8|16543.8|16509.5|16489.5|16563.8|16543.8|16509.5|16489.5|109
1687781700000|2023-06-26 12:15:00|16511.8|16491.8|16529|16509|16554|16534|16509.3|16489.3|93
1687782000000|2023-06-26 12:20:00|16528.8|16508.8|16467|16447|16528.8|16508.8|16467|16447|230
1687782300000|2023-06-26 12:25:00|16469.5|16449.5|16424.9|16404.9|16489|16469|16385.4|16365.4|456
1687782600000|2023-06-26 12:30:00|16429.9|16409.9|16561.7|16541.7|16571.7|16551.7|16429.9|16409.9|274
1687782900000|2023-06-26 12:35:00|16559.5|16539.5|16561.7|16541.7|16589.5|16569.5|16539.5|16519.5|96
1687783200000|2023-06-26 12:40:00|16561.5|16541.5|16499.4|16479.4|16561.5|16541.5|16499.4|16479.4|74
1687783500000|2023-06-26 12:45:00|16496.9|16476.9|16524.2|16504.2|16526.7|16506.7|16489.7|16469.7|56
1687783800000|2023-06-26 12:50:00|16526.5|16506.5|16554.2|16534.2|16561|16541|16511.7|16491.7|111
1687784100000|2023-06-26 12:55:00|16556.7|16536.7|16578.1|16558.1|16587.8|16567.8|16556.7|16536.7|108
1687784400000|2023-06-26 13:00:00|16575.6|16555.6|16484.6|16464.6|16592.8|16572.8|16484.6|16464.6|322
1687784700000|2023-06-26 13:05:00|16482.4|16462.4|16435.3|16415.3|16484.6|16464.6|16435.3|16415.3|328
1687785000000|2023-06-26 13:10:00|16442.1|16422.1|16516.9|16496.9|16539.4|16519.4|16442.1|16422.1|202
1687785300000|2023-06-26 13:15:00|16519.2|16499.2|16569.2|16549.2|16591.9|16571.9|16519.2|16499.2|152
1687785600000|2023-06-26 13:20:00|16568.9|16548.9|16543.5|16523.5|16571.4|16551.4|16541.4|16521.4|116
1687785900000|2023-06-26 13:25:00|16541.2|16521.2|16541.2|16521.2|16607.8|16587.8|16538.5|16518.5|259
1687786200000|2023-06-26 13:30:00|16541|16521|16548.9|16528.9|16566.2|16546.2|16533.9|16513.9|132
1687786500000|2023-06-26 13:35:00|16549.2|16529.2|16548.5|16528.5|16593.7|16573.7|16546|16526|231
1687786800000|2023-06-26 13:40:00|16550.7|16530.7|16528.5|16508.5|16576|16556|16516.2|16496.2|128
1687787100000|2023-06-26 13:45:00|16523.7|16503.7|16483.9|16463.9|16523.7|16503.7|16481.4|16461.4|266
1687787400000|2023-06-26 13:50:00|16486.2|16466.2|16496.2|16476.2|16511.4|16491.4|16484.1|16464.1|169
1687787700000|2023-06-26 13:55:00|16498.4|16478.4|16490.9|16470.9|16515.5|16495.5|16485.7|16465.7|202
1687788000000|2023-06-26 14:00:00|16493.4|16473.4|16500.9|16480.9|16508.2|16488.2|16483.4|16463.4|238
1687788300000|2023-06-26 14:05:00|16498.4|16478.4|16443.9|16423.9|16498.4|16478.4|16443.7|16423.7|204
1687788600000|2023-06-26 14:10:00|16446.2|16426.2|16460.7|16440.7|16460.7|16440.7|16433.4|16413.4|146
1687788900000|2023-06-26 14:15:00|16460.9|16440.9|16490.7|16470.7|16530.7|16510.7|16460.9|16440.9|268
1687789200000|2023-06-26 14:20:00|16485.7|16465.7|16475.9|16455.9|16508.2|16488.2|16475.7|16455.7|137
1687789500000|2023-06-26 14:25:00|16475.7|16455.7|16418.4|16398.4|16475.7|16455.7|16406.4|16386.4|192
1687789800000|2023-06-26 14:30:00|16418.6|16398.6|16431.1|16411.1|16448.2|16428.2|16406.3|16386.3|213
1687790100000|2023-06-26 14:35:00|16433.6|16413.6|16414.3|16394.3|16443.8|16423.8|16411.8|16391.8|143
1687790400000|2023-06-26 14:40:00|16414.1|16394.1|16409.1|16389.1|16431.3|16411.3|16409.1|16389.1|119
1687790700000|2023-06-26 14:45:00|16408.8|16388.8|16396.3|16376.3|16426.3|16406.3|16396.3|16376.3|83
1687791000000|2023-06-26 14:50:00|16394.1|16374.1|16391.5|16371.5|16406.1|16386.1|16391.5|16371.5|105
1687791300000|2023-06-26 14:55:00|16391.3|16371.3|16361.3|16341.3|16396.3|16376.3|16352.5|16332.5|191
1687791600000|2023-06-26 15:00:00|16363.6|16343.6|16366.3|16346.3|16375.9|16355.9|16363.6|16343.6|103
1687791900000|2023-06-26 15:05:00|16371.3|16351.3|16326.5|16306.5|16376.3|16356.3|16326.5|16306.5|236
1687792200000|2023-06-26 15:10:00|16326.8|16306.8|16292.2|16272.2|16326.8|16306.8|16292.2|16272.2|373
1687792500000|2023-06-26 15:15:00|16292.4|16272.4|16294.9|16274.9|16316.7|16296.7|16292.4|16272.4|297
1687792800000|2023-06-26 15:20:00|16292.7|16272.7|16277.4|16257.4|16292.7|16272.7|16269.9|16249.9|149
1687793100000|2023-06-26 15:25:00|16279.9|16259.9|16312.2|16292.2|16327.2|16307.2|16277.4|16257.4|240
1687793400000|2023-06-26 15:30:00|16314.5|16294.5|16326.7|16306.7|16346.7|16326.7|16314.5|16294.5|167
1687793700000|2023-06-26 15:35:00|16326.5|16306.5|16432.8|16412.8|16435.3|16415.3|16326.5|16306.5|288
1687794000000|2023-06-26 15:40:00|16435.1|16415.1|16395.1|16375.1|16452.1|16432.1|16395.1|16375.1|353
1687794300000|2023-06-26 15:45:00|16392.8|16372.8|16424.9|16404.9|16424.9|16404.9|16390.3|16370.3|114
1687794600000|2023-06-26 15:50:00|16427.1|16407.1|16378.3|16358.3|16427.4|16407.4|16373|16353|172
1687794900000|2023-06-26 15:55:00|16378|16358|16445.3|16425.3|16445.3|16425.3|16378|16358|170
1687795200000|2023-06-26 16:00:00|16447.6|16427.6|16446.6|16426.6|16486.7|16466.7|16446.6|16426.6|232
1687795500000|2023-06-26 16:05:00|16444.4|16424.4|16428.9|16408.9|16448.9|16428.9|16428.9|16408.9|192
1687795800000|2023-06-26 16:10:00|16431.2|16411.2|16429.6|16409.6|16453.9|16433.9|16419.4|16399.4|197
1687796100000|2023-06-26 16:15:00|16434.6|16414.6|16451.9|16431.9|16456.4|16436.4|16426.9|16406.9|216
1687796400000|2023-06-26 16:20:00|16451.6|16431.6|16540.7|16520.7|16540.7|16520.7|16449.4|16429.4|908
1687796700000|2023-06-26 16:25:00|16540.9|16520.9|16489.1|16469.1|16540.9|16520.9|16489.1|16469.1|456
1687797000000|2023-06-26 16:30:00|16488.9|16468.9|16473.9|16453.9|16493.6|16473.6|16469.1|16449.1|111
1687797300000|2023-06-26 16:35:00|16473.6|16453.6|16471.1|16451.1|16473.6|16453.6|16458.9|16438.9|104
1687797600000|2023-06-26 16:40:00|16466.6|16446.6|16461.1|16441.1|16466.6|16446.6|16441.4|16421.4|153
1687797900000|2023-06-26 16:45:00|16460.9|16440.9|16455.6|16435.6|16472.7|16452.7|16441.1|16421.1|112
1687798200000|2023-06-26 16:50:00|16457.9|16437.9|16477|16457|16477|16457|16457.9|16437.9|163
1687798500000|2023-06-26 16:55:00|16477.2|16457.2|16472.4|16452.4|16479.9|16459.9|16472.4|16452.4|137
1687798800000|2023-06-26 17:00:00|16469.9|16449.9|16464.9|16444.9|16469.9|16449.9|16459.9|16439.9|122
1687799100000|2023-06-26 17:05:00|16464.7|16444.7|16462.4|16442.4|16467.4|16447.4|16457.4|16437.4|129
1687799400000|2023-06-26 17:10:00|16464.7|16444.7|16447.4|16427.4|16467.4|16447.4|16445.1|16425.1|124
1687799700000|2023-06-26 17:15:00|16449.9|16429.9|16449.7|16429.7|16457.2|16437.2|16442.4|16422.4|71
1687800000000|2023-06-26 17:20:00|16449.9|16429.9|16450.4|16430.4|16455.1|16435.1|16447.4|16427.4|172
1687800300000|2023-06-26 17:25:00|16452.6|16432.6|16446|16426|16465.6|16445.6|16433.3|16413.3|430
1687853700000|2023-06-27 08:15:00|16592.1|16572.1|16507.6|16487.6|16599.3|16579.3|16507.6|16487.6|261
1687854000000|2023-06-27 08:20:00|16502.8|16482.8|16512.6|16492.6|16522.8|16502.8|16490.1|16470.1|219
1687854300000|2023-06-27 08:25:00|16517.3|16497.3|16532.3|16512.3|16534.8|16514.8|16517.3|16497.3|45
1687854600000|2023-06-27 08:30:00|16527.3|16507.3|16517.5|16497.5|16532.5|16512.5|16517.5|16497.5|30
1687854900000|2023-06-27 08:35:00|16515.3|16495.3|16500.3|16480.3|16517.3|16497.3|16500.3|16480.3|44
1687855200000|2023-06-27 08:40:00|16504.8|16484.8|16490|16470|16504.8|16484.8|16490|16470|27
1687855500000|2023-06-27 08:45:00|16487.8|16467.8|16425|16405|16487.8|16467.8|16425|16405|106
1687855800000|2023-06-27 08:50:00|16424.8|16404.8|16432.2|16412.2|16432.3|16412.3|16419.8|16399.8|37
1687856100000|2023-06-27 08:55:00|16429.7|16409.7|16429.7|16409.7|16434.7|16414.7|16427.2|16407.2|29
1687856400000|2023-06-27 09:00:00|16429.2|16409.2|16410|16390|16429.2|16409.2|16410|16390|112
1687856700000|2023-06-27 09:05:00|16407.2|16387.2|16385.8|16365.8|16407.2|16387.2|16383.5|16363.5|324
1687857000000|2023-06-27 09:10:00|16383.3|16363.3|16403.5|16383.5|16403.5|16383.5|16376|16356|104
1687857300000|2023-06-27 09:15:00|16401|16381|16442.5|16422.5|16442.5|16422.5|16398.3|16378.3|112
1687857600000|2023-06-27 09:20:00|16447.5|16427.5|16490|16470|16491.9|16471.9|16447.5|16427.5|66
1687857900000|2023-06-27 09:25:00|16490.2|16470.2|16506.9|16486.9|16506.9|16486.9|16490.2|16470.2|35
1687858200000|2023-06-27 09:30:00|16504.4|16484.4|16529.4|16509.4|16532.4|16512.4|16504.4|16484.4|38
1687858500000|2023-06-27 09:35:00|16531.9|16511.9|16532.4|16512.4|16556.7|16533.6|16528|16502.7|74
1687858800000|2023-06-27 09:40:00|16527.4|16507.4|16529.9|16509.9|16529.9|16509.9|16505.4|16485.4|40
1687859100000|2023-06-27 09:45:00|16534.1|16514.1|16525.4|16505.4|16535.2|16515.2|16525.4|16505.4|32
1687859400000|2023-06-27 09:50:00|16522.9|16502.9|16539.9|16519.9|16551.6|16531.6|16522.7|16502.7|78
1687859700000|2023-06-27 09:55:00|16548.9|16528.9|16562.1|16542.1|16562.1|16542.1|16548.9|16528.9|26
1687860000000|2023-06-27 10:00:00|16559.9|16539.9|16569.6|16549.6|16569.6|16549.6|16559.9|16539.9|39
1687860300000|2023-06-27 10:05:00|16571.9|16551.9|16562.6|16542.6|16575.2|16555.2|16562.6|16542.6|42
1687860600000|2023-06-27 10:10:00|16557.9|16537.9|16560.7|16540.7|16570.1|16550.1|16528.2|16508.2|136
1687860900000|2023-06-27 10:15:00|16560.4|16540.4|16567.1|16547.1|16572.1|16552.1|16543.2|16523.2|84
1687861200000|2023-06-27 10:20:00|16572.1|16552.1|16604.6|16584.6|16607.1|16587.1|16564.6|16544.6|185
1687861500000|2023-06-27 10:25:00|16600.1|16580.1|16579.1|16559.1|16601.6|16581.6|16569.1|16549.1|151
1687861800000|2023-06-27 10:30:00|16574.1|16554.1|16569.1|16549.1|16574.1|16554.1|16561.6|16541.6|21
1687862100000|2023-06-27 10:35:00|16568.5|16548.5|16539.1|16519.1|16568.5|16548.5|16538.8|16518.8|16
1687862400000|2023-06-27 10:40:00|16534.1|16514.1|16556|16536|16556|16536|16526.5|16506.5|34
1687862700000|2023-06-27 10:45:00|16556.8|16536.8|16589.3|16569.3|16606.3|16574.6|16556.8|16536.8|44
1687863000000|2023-06-27 10:50:00|16586.8|16566.8|16591.5|16571.5|16593.8|16573.8|16574.3|16554.3|41
1687863300000|2023-06-27 10:55:00|16593.8|16573.8|16611.5|16591.5|16624|16604|16593.8|16573.8|44
1687863600000|2023-06-27 11:00:00|16614|16594|16621.2|16601.2|16621.2|16601.2|16604|16584|44
1687863900000|2023-06-27 11:05:00|16623.7|16603.7|16619|16599|16623.7|16603.7|16609.3|16589.3|21
1687864200000|2023-06-27 11:10:00|16616.8|16596.8|16599|16579|16619|16599|16586.5|16566.5|30
1687864500000|2023-06-27 11:15:00|16599.3|16579.3|16609|16589|16611.7|16591.7|16595|16575|87
1687864800000|2023-06-27 11:20:00|16609.2|16589.2|16597|16577|16609.2|16589.2|16591.7|16571.7|44
1687865100000|2023-06-27 11:25:00|16599.2|16579.2|16569.5|16549.5|16609|16589|16524.5|16504.5|81
1687865400000|2023-06-27 11:30:00|16569.8|16549.8|16584.2|16564.2|16584.2|16564.2|16569.5|16549.5|24
1687865700000|2023-06-27 11:35:00|16586.5|16566.5|16591.4|16571.4|16606.5|16586.5|16586.5|16566.5|19
1687866000000|2023-06-27 11:40:00|16593.9|16573.9|16588.9|16568.9|16598.9|16578.9|16584.2|16564.2|39
1687866300000|2023-06-27 11:45:00|16591.2|16571.2|16557|16537|16603.9|16583.9|16557|16537|86
1687866600000|2023-06-27 11:50:00|16556.7|16536.7|16542|16522|16567|16547|16539.5|16519.5|27
1687866900000|2023-06-27 11:55:00|16539.7|16519.7|16509.2|16489.2|16542|16522|16481.7|16461.7|92
1687867200000|2023-06-27 12:00:00|16508.9|16488.9|16404.4|16384.4|16508.9|16488.9|16401.9|16381.9|288
1687867500000|2023-06-27 12:05:00|16406.7|16386.7|16386.9|16366.9|16406.7|16386.7|16380|16360|180
1687867800000|2023-06-27 12:10:00|16384.7|16364.7|16379.4|16359.4|16386.9|16366.9|16354.4|16334.4|201
1687868100000|2023-06-27 12:15:00|16381.9|16361.9|16452.2|16432.2|16459.4|16439.4|16381.9|16361.9|164
1687868400000|2023-06-27 12:20:00|16451.9|16431.9|16488.9|16468.9|16488.9|16468.9|16409.4|16389.4|186
1687868700000|2023-06-27 12:25:00|16489.4|16469.4|16461.9|16441.9|16489.4|16469.4|16436.6|16416.6|58
1687869000000|2023-06-27 12:30:00|16464.1|16444.1|16462.1|16442.1|16499.1|16479.1|16444.4|16424.4|164
1687869300000|2023-06-27 12:35:00|16461.9|16441.9|16419.4|16399.4|16471.6|16451.6|16419.4|16399.4|73
1687869600000|2023-06-27 12:40:00|16417.1|16397.1|16418.8|16398.8|16421.1|16401.1|16399.4|16379.4|187
1687869900000|2023-06-27 12:45:00|16418.6|16398.6|16413.6|16393.6|16426.1|16406.1|16411.3|16391.3|94
1687870200000|2023-06-27 12:50:00|16413.8|16393.8|16401.3|16381.3|16421.1|16401.1|16398.8|16378.8|57
1687870500000|2023-06-27 12:55:00|16406.1|16386.1|16413.5|16393.5|16420|16400|16359.1|16339.1|146
1687870800000|2023-06-27 13:00:00|16413.8|16393.8|16386.3|16366.3|16421.8|16401.8|16386|16366|186
1687871100000|2023-06-27 13:05:00|16386|16366|16381.6|16361.6|16388.8|16368.8|16381.3|16361.3|127
1687871400000|2023-06-27 13:10:00|16381.3|16361.3|16344.3|16324.3|16381.6|16361.6|16334.3|16314.3|189
1687871700000|2023-06-27 13:15:00|16346.8|16326.8|16299.6|16279.6|16346.8|16326.8|16299.6|16279.6|250
1687872000000|2023-06-27 13:20:00|16301.8|16281.8|16329.3|16309.3|16331.8|16311.8|16299.3|16279.3|157
1687872300000|2023-06-27 13:25:00|16326.8|16306.8|16341|16321|16348.5|16328.5|16306.8|16286.8|150
1687872600000|2023-06-27 13:30:00|16341.3|16321.3|16361.3|16341.3|16383.8|16363.8|16341.3|16321.3|285
1687872900000|2023-06-27 13:35:00|16358.8|16338.8|16406.2|16386.2|16406.2|16386.2|16358.8|16338.8|126
1687873200000|2023-06-27 13:40:00|16406.5|16386.5|16418.5|16398.5|16426|16406|16406.5|16386.5|133
1687873500000|2023-06-27 13:45:00|16416.2|16396.2|16485.4|16465.4|16488.2|16468.2|16416.2|16396.2|414
1687873800000|2023-06-27 13:50:00|16482.9|16462.9|16577.7|16557.7|16577.7|16557.7|16473.2|16453.2|463
1687874100000|2023-06-27 13:55:00|16575.4|16555.4|16557.6|16537.6|16595.1|16575.1|16542.9|16522.9|245
1687874400000|2023-06-27 14:00:00|16559.9|16539.9|16562.4|16542.4|16562.4|16542.4|16507.6|16487.6|210
1687874700000|2023-06-27 14:05:00|16562.6|16542.6|16565.4|16545.4|16590.4|16570.4|16535.7|16515.7|306
1687875000000|2023-06-27 14:10:00|16568.2|16548.2|16538.1|16518.1|16570.7|16550.7|16533.1|16513.1|118
1687875300000|2023-06-27 14:15:00|16540.6|16520.6|16533.1|16513.1|16570.4|16550.4|16533.1|16513.1|161
1687875600000|2023-06-27 14:20:00|16537.6|16517.6|16555.1|16535.1|16555.1|16535.1|16510.6|16490.6|212
1687875900000|2023-06-27 14:25:00|16555.4|16535.4|16562.6|16542.6|16585.4|16565.4|16552.6|16532.6|160
1687876200000|2023-06-27 14:30:00|16567.1|16547.1|16510.1|16490.1|16580.1|16560.1|16507.8|16487.8|159
1687876500000|2023-06-27 14:35:00|16507.8|16487.8|16505.9|16485.9|16513.1|16493.1|16483.1|16463.1|211
1687876800000|2023-06-27 14:40:00|16508.1|16488.1|16526.7|16506.7|16538.6|16518.6|16488.1|16468.1|316
1687877100000|2023-06-27 14:45:00|16529.2|16509.2|16538.9|16518.9|16539.2|16519.2|16524.2|16504.2|144
1687877400000|2023-06-27 14:50:00|16543.6|16523.6|16538.6|16518.6|16591.1|16571.1|16536.1|16516.1|1596
1687877700000|2023-06-27 14:55:00|16538.9|16518.9|16522.2|16502.2|16546.1|16526.1|16520|16500|193
1687878000000|2023-06-27 15:00:00|16524.4|16504.4|16517.7|16497.7|16534.7|16514.7|16517.7|16497.7|135
1687878300000|2023-06-27 15:05:00|16518|16498|16513.5|16493.5|16539.4|16519.4|16513.5|16493.5|260
1687878600000|2023-06-27 15:10:00|16513.2|16493.2|16464.4|16444.4|16513.2|16493.2|16459.7|16439.7|208
1687878900000|2023-06-27 15:15:00|16467.2|16447.2|16514.4|16494.4|16516.9|16496.9|16467.2|16447.2|124
1687879200000|2023-06-27 15:20:00|16512.2|16492.2|16476.9|16456.9|16516.9|16496.9|16469.6|16449.6|68
1687879500000|2023-06-27 15:25:00|16479.6|16459.6|16509.6|16489.6|16514.6|16494.6|16477.1|16457.1|121
1687879800000|2023-06-27 15:30:00|16507.4|16487.4|16521.6|16501.6|16541.6|16521.6|16507.1|16487.1|256
1687880100000|2023-06-27 15:35:00|16523.8|16503.8|16507.4|16487.4|16531.3|16511.3|16507.4|16487.4|205
1687880400000|2023-06-27 15:40:00|16509.6|16489.6|16534.6|16514.6|16539.3|16519.3|16509.6|16489.6|279
1687880700000|2023-06-27 15:45:00|16537.1|16517.1|16532.1|16512.1|16539.6|16519.6|16527.1|16507.1|62
1687881000000|2023-06-27 15:50:00|16534.3|16514.3|16517.1|16497.1|16559.3|16539.3|16512.1|16492.1|108
1687881300000|2023-06-27 15:55:00|16519.3|16499.3|16554.3|16534.3|16556.8|16536.8|16519.3|16499.3|93
1687881600000|2023-06-27 16:00:00|16556.8|16536.8|16566.8|16546.8|16598.8|16578.8|16556.8|16536.8|254
1687881900000|2023-06-27 16:05:00|16569|16549|16556.3|16536.3|16573.2|16553.2|16543.8|16523.8|99
1687882200000|2023-06-27 16:10:00|16554|16534|16561.3|16541.3|16561.3|16541.3|16541.5|16521.5|129
1687882500000|2023-06-27 16:15:00|16561.2|16541.2|16720.7|16700.7|16766.6|16746.6|16561.2|16541.2|421
1687882800000|2023-06-27 16:20:00|16720.4|16700.4|16671|16651|16775.2|16755.2|16668.5|16648.5|833
1687883100000|2023-06-27 16:25:00|16670.4|16650.4|16606.5|16586.5|16672.6|16652.6|16606.5|16586.5|391
1687883400000|2023-06-27 16:30:00|16606.2|16586.2|16627.9|16607.9|16632.9|16612.9|16603.7|16583.7|270
1687883700000|2023-06-27 16:35:00|16622.9|16602.9|16634.9|16614.9|16657.4|16637.4|16622.9|16602.9|243
1687884000000|2023-06-27 16:40:00|16634.8|16614.8|16669.8|16649.8|16669.8|16649.8|16630.1|16610.1|78
1687884300000|2023-06-27 16:45:00|16667.3|16647.3|16664.8|16644.8|16669.6|16649.6|16652.3|16632.3|120
1687884600000|2023-06-27 16:50:00|16669.6|16649.6|16662.1|16642.1|16689.8|16669.8|16662.1|16642.1|173
1687884900000|2023-06-27 16:55:00|16662.3|16642.3|16704.3|16684.3|16711.8|16691.8|16662.1|16642.1|104
1687885200000|2023-06-27 17:00:00|16706.8|16686.8|16675.3|16655.3|16706.8|16686.8|16672.9|16652.9|116
1687885500000|2023-06-27 17:05:00|16677.6|16657.6|16667.3|16647.3|16679.5|16659.5|16667.3|16647.3|68
1687885800000|2023-06-27 17:10:00|16667|16647|16627.3|16607.3|16667|16647|16627.3|16607.3|99
1687886100000|2023-06-27 17:15:00|16625.1|16605.1|16617.3|16597.3|16625.1|16605.1|16617.3|16597.3|103
1687886400000|2023-06-27 17:20:00|16614.8|16594.8|16604.8|16584.8|16619.5|16599.5|16604.8|16584.8|166
1687886700000|2023-06-27 17:25:00|16602.5|16582.5|16605.6|16585.6|16608.1|16588.1|16597.3|16577.3|304
1687940100000|2023-06-28 08:15:00|16637.1|16617.1|16619.9|16599.9|16659.9|16637.4|16559.9|16539.9|237
1687940400000|2023-06-28 08:20:00|16617.4|16597.4|16624|16604|16652.4|16632.4|16612.7|16589.6|67
1687940700000|2023-06-28 08:25:00|16626.5|16606.5|16569.9|16549.9|16627.1|16607.1|16569.9|16539.9|93
1687941000000|2023-06-28 08:30:00|16572.4|16552.4|16559.9|16539.9|16579.9|16559.9|16547.4|16527.4|39
1687941300000|2023-06-28 08:35:00|16562.7|16542.7|16559.9|16539.9|16584.6|16564.6|16559.9|16534.9|33
1687941600000|2023-06-28 08:40:00|16557.7|16537.7|16587.4|16567.4|16589.9|16569.9|16554.9|16534.9|11
1687941900000|2023-06-28 08:45:00|16585.2|16565.2|16594.9|16574.9|16594.9|16574.9|16577.4|16557.4|13
1687942200000|2023-06-28 08:50:00|16597.1|16577.1|16587.4|16567.4|16602.4|16582.4|16584.9|16564.9|10
1687942500000|2023-06-28 08:55:00|16584.9|16564.9|16587.4|16567.4|16602.4|16582.4|16584.9|16564.9|24
1687942800000|2023-06-28 09:00:00|16589.9|16569.9|16584.9|16564.9|16614.6|16594.6|16582.4|16562.4|64
1687943100000|2023-06-28 09:05:00|16582.4|16562.4|16584.2|16564.2|16587.3|16567.3|16577.3|16557.3|20
1687943400000|2023-06-28 09:10:00|16582|16562|16629.8|16589.8|16629.8|16597.3|16582|16562|12
1687943700000|2023-06-28 09:15:00|16624.8|16604.8|16659.2|16639.2|16693.6|16673.6|16622.3|16602.3|102
1687944000000|2023-06-28 09:20:00|16661.7|16641.7|16676.7|16656.7|16686.7|16666.7|16661.7|16641.7|20
1687944300000|2023-06-28 09:25:00|16679.2|16659.2|16671.7|16651.7|16694.2|16671.7|16669.2|16649.2|20
1687944600000|2023-06-28 09:30:00|16666.7|16646.7|16681.7|16661.7|16681.7|16661.7|16654.2|16634.2|8
1687944900000|2023-06-28 09:35:00|16683.9|16663.9|16684.2|16664.2|16686.7|16666.7|16679.2|16659.2|7
1687945200000|2023-06-28 09:40:00|16686.4|16666.4|16676.7|16656.7|16689.2|16669.2|16676.7|16656.7|16
1687945500000|2023-06-28 09:45:00|16664.2|16644.2|16599.2|16579.2|16664.2|16644.2|16579.8|16559.8|86
1687945800000|2023-06-28 09:50:00|16594.8|16574.8|16579.8|16559.8|16594.8|16574.8|16542.6|16522.6|37
1687946100000|2023-06-28 09:55:00|16577.3|16557.3|16597.3|16577.3|16609.8|16589.8|16569.8|16544.2|62
1687946400000|2023-06-28 10:00:00|16599.8|16579.8|16619.8|16599.8|16622.3|16602.3|16599.8|16579.8|29
1687946700000|2023-06-28 10:05:00|16615.4|16595.4|16595.6|16575.6|16615.4|16595.4|16587.2|16567.2|23
1687947000000|2023-06-28 10:10:00|16593.4|16573.4|16607.2|16587.2|16619.7|16599.7|16540.9|16520.9|128
1687947300000|2023-06-28 10:15:00|16602.5|16582.5|16589.7|16569.7|16605|16582.5|16567.8|16547.8|26
1687947600000|2023-06-28 10:20:00|16587.2|16567.2|16587.2|16567.2|16595|16574.7|16570.3|16550.3|29
1687947900000|2023-06-28 10:25:00|16594.7|16574.7|16567.2|16547.2|16617.2|16597.2|16557.2|16532.2|127
1687948200000|2023-06-28 10:30:00|16569.4|16549.4|16512.8|16492.8|16569.7|16549.7|16512.8|16492.8|69
1687948500000|2023-06-28 10:35:00|16510.6|16490.6|16482.8|16462.8|16512.8|16492.8|16480.3|16460.3|63
1687948800000|2023-06-28 10:40:00|16485.3|16465.3|16492.8|16472.8|16515.3|16495.3|16485.3|16465.3|29
1687949100000|2023-06-28 10:45:00|16495|16475|16502.8|16482.8|16510.3|16490.3|16495|16475|8
1687949400000|2023-06-28 10:50:00|16505.3|16485.3|16467.8|16447.8|16512.8|16492.8|16467.8|16447.8|31
1687949700000|2023-06-28 10:55:00|16465.6|16445.6|16455.3|16435.3|16477.8|16457.8|16455.3|16435.3|28
1687950000000|2023-06-28 11:00:00|16452.8|16432.8|16470.3|16450.3|16475.3|16455.3|16430.6|16410.6|173
1687950300000|2023-06-28 11:05:00|16465.3|16445.3|16413.1|16393.1|16465.3|16445.3|16410.6|16390.6|45
1687950600000|2023-06-28 11:10:00|16408.4|16388.4|16403|16383|16426.5|16405.6|16403|16383|96
1687950900000|2023-06-28 11:15:00|16402.7|16382.7|16393.3|16373.3|16403|16383|16355.8|16335.8|134
1687951200000|2023-06-28 11:20:00|16397.7|16377.7|16420.5|16400.5|16440.2|16420.2|16397.7|16377.7|97
1687951500000|2023-06-28 11:25:00|16420.2|16400.2|16435.2|16415.2|16437.7|16417.7|16390.8|16370.8|130
1687951800000|2023-06-28 11:30:00|16435.8|16415.8|16421.1|16401.1|16437.4|16417.4|16405.5|16385.5|24
1687952100000|2023-06-28 11:35:00|16415.8|16395.8|16435.2|16415.2|16439.9|16419.9|16410.5|16390.5|48
1687952400000|2023-06-28 11:40:00|16433|16413|16425.2|16405.2|16433|16413|16415.2|16395.2|13
1687952700000|2023-06-28 11:45:00|16430.2|16410.2|16452.7|16432.7|16452.7|16432.7|16429.9|16409.9|45
1687953000000|2023-06-28 11:50:00|16448.3|16428.3|16447.7|16427.7|16452.7|16432.7|16444.3|16424.3|44
1687953300000|2023-06-28 11:55:00|16449.9|16429.9|16450.2|16430.2|16452.7|16432.7|16445.2|16425.2|29
1687953600000|2023-06-28 12:00:00|16452.7|16432.7|16407.7|16387.7|16457.7|16437.7|16375.5|16355.5|294
1687953900000|2023-06-28 12:05:00|16405.5|16385.5|16355.8|16335.8|16410.2|16390.2|16353.3|16333.3|182
1687954200000|2023-06-28 12:10:00|16353.6|16333.6|16402.6|16382.6|16404.8|16384.8|16350.8|16330.8|220
1687954500000|2023-06-28 12:15:00|16400.5|16380.5|16363.6|16343.6|16400.5|16380.5|16358.9|16338.9|99
1687954800000|2023-06-28 12:20:00|16367.9|16347.9|16340.7|16320.7|16383.2|16363.2|16338.2|16318.2|115
1687955100000|2023-06-28 12:25:00|16338.5|16318.5|16383.2|16363.2|16383.2|16363.2|16338.2|16318.2|84
1687955400000|2023-06-28 12:30:00|16378.2|16358.2|16330.7|16310.7|16383.2|16363.2|16323.8|16303.8|231
1687955700000|2023-06-28 12:35:00|16328.5|16308.5|16336.3|16316.3|16371.3|16351.3|16321|16301|170
1687956000000|2023-06-28 12:40:00|16336.6|16316.6|16299.4|16279.4|16348.5|16328.5|16281.9|16261.9|227
1687956300000|2023-06-28 12:45:00|16296.9|16276.9|16328.5|16308.5|16328.5|16308.5|16291.9|16271.9|203
1687956600000|2023-06-28 12:50:00|16331|16311|16273.8|16253.8|16340.7|16320.7|16261.9|16241.9|184
1687956900000|2023-06-28 12:55:00|16276.3|16256.3|16296.3|16276.3|16311.6|16291.6|16276.3|16256.3|90
1687957200000|2023-06-28 13:00:00|16298.5|16278.5|16274.1|16254.1|16306.3|16286.3|16258.8|16238.8|150
1687957500000|2023-06-28 13:05:00|16276.3|16256.3|16313.8|16293.8|16348.8|16328.8|16276.3|16256.3|141
1687957800000|2023-06-28 13:10:00|16311.6|16291.6|16291.3|16271.3|16311.6|16291.6|16286.6|16266.6|102
1687958100000|2023-06-28 13:15:00|16289.1|16269.1|16301.3|16281.3|16308.8|16288.8|16281.6|16261.6|107
1687958400000|2023-06-28 13:20:00|16303.8|16283.8|16264.1|16244.1|16308.8|16288.8|16264.1|16244.1|109
1687958700000|2023-06-28 13:25:00|16266.6|16246.6|16269.1|16249.1|16299.1|16279.1|16264.4|16244.4|319
1687959000000|2023-06-28 13:30:00|16264.7|16244.7|16229.7|16209.7|16264.7|16244.7|16224.7|16204.7|299
1687959300000|2023-06-28 13:35:00|16227.2|16207.2|16219.4|16199.4|16231.9|16211.9|16210.6|16190.6|224
1687959600000|2023-06-28 13:40:00|16215|16195|16202.5|16182.5|16215|16195|16197.8|16177.8|313
1687959900000|2023-06-28 13:45:00|16204.7|16184.7|16171.8|16151.8|16211.8|16191.8|16171.8|16151.8|435
1687960200000|2023-06-28 13:50:00|16169.3|16149.3|16174.9|16154.9|16183.7|16163.7|16167.1|16147.1|337
1687960500000|2023-06-28 13:55:00|16172.4|16152.4|16187.4|16167.4|16219.6|16199.6|16172.4|16152.4|306
1687960800000|2023-06-28 14:00:00|16189.6|16169.6|16125.9|16105.9|16190.2|16170.2|16125.9|16105.9|682
1687961100000|2023-06-28 14:05:00|16125.5|16105.5|16118.7|16098.7|16138|16118|16118.7|16098.7|256
1687961400000|2023-06-28 14:10:00|16118.3|16098.3|16160.2|16140.2|16162.1|16142.1|16118|16098|423
1687961700000|2023-06-28 14:15:00|16162.4|16142.4|16136.1|16116.1|16169.3|16149.3|16124|16104|300
1687962000000|2023-06-28 14:20:00|16135.8|16115.8|16138|16118|16143.3|16123.3|16123.6|16103.6|242
1687962300000|2023-06-28 14:25:00|16145.5|16125.5|16155.8|16135.8|16158|16138|16126.1|16106.1|127
1687962600000|2023-06-28 14:30:00|16153.6|16133.6|16173.3|16153.3|16182.7|16162.7|16143.6|16123.6|187
1687962900000|2023-06-28 14:35:00|16177.7|16157.7|16180.5|16160.5|16188|16168|16156.4|16136.4|308
1687963200000|2023-06-28 14:40:00|16182.7|16162.7|16195.8|16175.8|16198|16178|16173.6|16153.6|141
1687963500000|2023-06-28 14:45:00|16193|16173|16215.5|16195.5|16215.5|16195.5|16190.8|16170.8|184
1687963800000|2023-06-28 14:50:00|16219.9|16199.9|16223|16203|16233.3|16213.3|16219.9|16199.9|198
1687964100000|2023-06-28 14:55:00|16223.3|16203.3|16220.5|16200.5|16233.3|16213.3|16220.2|16200.2|143
1687964400000|2023-06-28 15:00:00|16218|16198|16193|16173|16218|16198|16183.6|16163.6|209
1687964700000|2023-06-28 15:05:00|16190.5|16170.5|16190.5|16170.5|16193|16173|16183.3|16163.3|113
1687965000000|2023-06-28 15:10:00|16188|16168|16208.9|16188.9|16225.8|16205.8|16183.3|16163.3|125
1687965300000|2023-06-28 15:15:00|16201.4|16181.4|16197.9|16177.9|16205.5|16185.5|16191.1|16171.1|170
1687965600000|2023-06-28 15:20:00|16200.8|16180.8|16183.6|16163.6|16200.8|16180.8|16183.6|16163.6|73
1687965900000|2023-06-28 15:25:00|16188.3|16168.3|16188.2|16168.2|16195.1|16175.1|16187.9|16167.9|69
1687966200000|2023-06-28 15:30:00|16187.9|16167.9|16176.4|16156.4|16187.9|16167.9|16173.9|16153.9|83
1687966500000|2023-06-28 15:35:00|16178.5|16158.5|16192.3|16172.3|16192.3|16172.3|16176.4|16156.4|92
1687966800000|2023-06-28 15:40:00|16190.1|16170.1|16207.9|16187.9|16212.9|16192.9|16187.9|16167.9|144
1687967100000|2023-06-28 15:45:00|16208.2|16188.2|16245.7|16225.7|16252.9|16232.9|16208.2|16188.2|204
1687967400000|2023-06-28 15:50:00|16247.9|16227.9|16225.4|16205.4|16247.9|16227.9|16213.2|16193.2|85
1687967700000|2023-06-28 15:55:00|16222.9|16202.9|16208.2|16188.2|16225.1|16205.1|16202.9|16182.9|75
1687968000000|2023-06-28 16:00:00|16207.9|16187.9|16225.7|16205.7|16225.7|16205.7|16198.5|16178.5|125
1687968300000|2023-06-28 16:05:00|16221.3|16201.3|16188.5|16168.5|16221.3|16201.3|16188.5|16168.5|122
1687968600000|2023-06-28 16:10:00|16183.8|16163.8|16163.2|16143.2|16190.7|16170.7|16163.2|16143.2|262
1687968900000|2023-06-28 16:15:00|16165.7|16145.7|16168.5|16148.5|16172.9|16152.9|16148.8|16128.8|216
1687969200000|2023-06-28 16:20:00|16166.3|16146.3|16177.9|16157.9|16202.9|16182.9|16156.3|16136.3|811
1687969500000|2023-06-28 16:25:00|16180.4|16160.4|16161.3|16141.3|16199.7|16179.7|16161|16141|219
1687969800000|2023-06-28 16:30:00|16161|16141|16133.8|16113.8|16163.8|16143.8|16133.8|16113.8|83
1687970100000|2023-06-28 16:35:00|16131.6|16111.6|16138.8|16118.8|16148.2|16128.2|16129.1|16109.1|222
1687970400000|2023-06-28 16:40:00|16134.4|16114.4|16131.3|16111.3|16138.8|16118.8|16124.4|16104.4|52
1687970700000|2023-06-28 16:45:00|16129.1|16109.1|16126.3|16106.3|16138.8|16118.8|16126.3|16106.3|64
1687971000000|2023-06-28 16:50:00|16128.5|16108.5|16133.4|16113.4|16148.5|16128.5|16128.5|16108.5|116
1687971300000|2023-06-28 16:55:00|16133.1|16113.1|16139.1|16119.1|16139.4|16119.4|16126.3|16106.3|88
1687971600000|2023-06-28 17:00:00|16136.6|16116.6|16135.6|16115.6|16139.1|16119.1|16133.8|16113.8|64
1687971900000|2023-06-28 17:05:00|16133.4|16113.4|16145.9|16125.9|16150.6|16130.6|16133.4|16113.4|72
1687972200000|2023-06-28 17:10:00|16145.6|16125.6|16138.4|16118.4|16145.6|16125.6|16135.6|16115.6|49
1687972500000|2023-06-28 17:15:00|16136.2|16116.2|16133.4|16113.4|16143.1|16123.1|16133.4|16113.4|98
1687972800000|2023-06-28 17:20:00|16131.2|16111.2|16130.3|16110.3|16131.2|16111.2|16123.4|16103.4|93
1687973100000|2023-06-28 17:25:00|16128.1|16108.1|16128.7|16108.7|16133.1|16113.1|16123.4|16103.4|207
1688026500000|2023-06-29 08:15:00|16163.1|16143.1|16252.8|16232.8|16257.4|16237.4|16158.1|16138.1|328
1688026800000|2023-06-29 08:20:00|16255.3|16235.3|16267.1|16247.1|16277.4|16257.4|16255.3|16235.3|78
1688027100000|2023-06-29 08:25:00|16264.9|16244.9|16267.1|16247.1|16269.6|16249.6|16264.9|16244.9|15
1688027400000|2023-06-29 08:30:00|16262.7|16242.7|16258.4|16238.4|16269.9|16249.9|16255.2|16235.2|123
1688027700000|2023-06-29 08:35:00|16260.6|16240.6|16311.7|16291.7|16311.7|16291.7|16260.6|16240.6|69
1688028000000|2023-06-29 08:40:00|16309.5|16289.5|16263.4|16243.4|16320.2|16300.2|16258.4|16231.7|93
1688028300000|2023-06-29 08:45:00|16265.6|16245.6|16283.4|16263.4|16283.4|16263.4|16263.7|16243.7|46
1688028600000|2023-06-29 08:50:00|16283.7|16263.7|16271.2|16251.2|16295.9|16275.9|16271.2|16251.2|19
1688028900000|2023-06-29 08:55:00|16273.4|16253.4|16293.4|16273.4|16293.4|16273.4|16273.4|16253.4|10
1688029200000|2023-06-29 09:00:00|16295.9|16275.9|16305.9|16285.9|16313.4|16293.4|16285.9|16265.9|95
1688029500000|2023-06-29 09:05:00|16288.4|16268.4|16263.4|16243.4|16288.4|16268.4|16263.4|16243.4|14
1688029800000|2023-06-29 09:10:00|16261.2|16241.2|16231.2|16211.2|16261.2|16241.2|16221.5|16201.5|56
1688030100000|2023-06-29 09:15:00|16228.7|16208.7|16234.4|16214.4|16234.4|16214.4|16211.9|16191.9|43
1688030400000|2023-06-29 09:20:00|16239.4|16219.4|16211.5|16191.5|16241.9|16221.9|16206.9|16186.9|35
1688030700000|2023-06-29 09:25:00|16209|16189|16194.4|16174.4|16209|16189|16194|16174|84
1688031000000|2023-06-29 09:30:00|16196.9|16176.9|16216.5|16196.5|16216.5|16196.5|16189.7|16169.7|57
1688031300000|2023-06-29 09:35:00|16221.5|16201.5|16226.5|16206.5|16226.5|16206.5|16219|16199|18
1688031600000|2023-06-29 09:40:00|16224.3|16204.3|16224|16204|16226.5|16206.5|16224|16204|4
1688031900000|2023-06-29 09:45:00|16226.5|16206.5|16226.5|16206.5|16229|16209|16224|16204|37
1688032200000|2023-06-29 09:50:00|16229|16209|16196.5|16176.5|16229|16209|16196.5|16176.5|14
1688032500000|2023-06-29 09:55:00|16199|16179|16221.8|16201.8|16221.8|16201.8|16199|16179|28
1688032800000|2023-06-29 10:00:00|16224|16204|16197.2|16177.2|16224|16204|16196.8|16176.8|15
1688033100000|2023-06-29 10:05:00|16196.8|16176.8|16169.6|16149.6|16196.8|16176.8|16167.1|16147.1|70
1688033400000|2023-06-29 10:10:00|16172.1|16152.1|16179.6|16159.6|16180|16160|16172.1|16152.1|27
1688033700000|2023-06-29 10:15:00|16180|16160|16233.9|16213.9|16236.5|16216.5|16180|16160|25
1688034000000|2023-06-29 10:20:00|16229.6|16209.6|16202.1|16182.1|16231.8|16209.6|16199.6|16179.6|31
1688034300000|2023-06-29 10:25:00|16204.6|16184.6|16222.1|16202.1|16222.1|16202.1|16199.6|16179.6|4
1688034600000|2023-06-29 10:30:00|16222.5|16202.5|16239.6|16219.6|16244.6|16224.6|16222.1|16202.1|16
1688034900000|2023-06-29 10:35:00|16240|16220|16234.6|16214.6|16242.1|16222.1|16234.6|16214.6|30
1688035200000|2023-06-29 10:40:00|16229.6|16209.6|16217.1|16197.1|16229.6|16209.6|16217.1|16197.1|17
1688035500000|2023-06-29 10:45:00|16214.9|16194.9|16189.9|16169.9|16214.9|16194.9|16185.3|16165.3|44
1688035800000|2023-06-29 10:50:00|16185.6|16165.6|16200.3|16180.3|16207.1|16187.1|16174.9|16154.9|62
1688036100000|2023-06-29 10:55:00|16199.2|16179.2|16180.6|16160.6|16199.2|16179.2|16176|16156|14
1688036400000|2023-06-29 11:00:00|16178.5|16158.5|16140.3|16120.3|16178.5|16158.5|16140.3|16120.3|129
1688036700000|2023-06-29 11:05:00|16138.1|16118.1|16174.9|16154.9|16177.1|16157.1|16138.1|16118.1|56
1688037000000|2023-06-29 11:10:00|16174.6|16154.6|16175.2|16155.2|16177.8|16157.8|16172.4|16152.4|20
1688037300000|2023-06-29 11:15:00|16174.9|16154.9|16160.2|16140.2|16174.9|16154.9|16160.2|16140.2|38
1688037600000|2023-06-29 11:20:00|16160.6|16140.6|16144.9|16124.9|16160.6|16140.6|16133.4|16112.7|112
1688037900000|2023-06-29 11:25:00|16145.2|16125.2|16179.5|16159.5|16193.9|16173.9|16145.2|16125.2|33
1688038200000|2023-06-29 11:30:00|16172|16152|16169.5|16149.5|16174.5|16154.5|16169.5|16149.5|9
1688038500000|2023-06-29 11:35:00|16169.2|16149.2|16166.7|16146.7|16169.2|16149.2|16162|16142|12
1688038800000|2023-06-29 11:40:00|16164.5|16144.5|16132.4|16112.4|16169.2|16149.2|16132.4|16112.4|78
1688039100000|2023-06-29 11:45:00|16134.5|16114.5|16137.7|16117.7|16140.2|16120.2|16127|16107|80
1688039400000|2023-06-29 11:50:00|16135.2|16115.2|16130.5|16110.5|16135.2|16115.2|16125.9|16105.9|73
1688039700000|2023-06-29 11:55:00|16125.9|16105.9|16123.4|16103.4|16130.9|16110.9|16118.7|16098.7|137
1688040000000|2023-06-29 12:00:00|16120.5|16100.5|16130.2|16110.2|16142.7|16122.7|16110.5|16090.5|266
1688040300000|2023-06-29 12:05:00|16130.5|16110.5|16128|16108|16132.7|16112.7|16115.9|16095.9|71
1688040600000|2023-06-29 12:10:00|16127.7|16107.7|16109.1|16089.1|16127.7|16107.7|16101.2|16081.2|98
1688040900000|2023-06-29 12:15:00|16106.2|16086.2|16110.5|16090.5|16110.9|16090.9|16103.4|16083.4|116
1688041200000|2023-06-29 12:20:00|16110.9|16090.9|16099.4|16079.4|16116.2|16096.2|16099.4|16079.4|228
1688041500000|2023-06-29 12:25:00|16099|16079|16128.7|16108.7|16128.7|16108.7|16096.9|16076.9|118
1688041800000|2023-06-29 12:30:00|16129.7|16109.7|16155.5|16135.5|16155.5|16135.5|16114|16094|219
1688042100000|2023-06-29 12:35:00|16153.3|16133.3|16130.5|16110.5|16158.3|16138.3|16126.2|16106.2|126
1688042400000|2023-06-29 12:40:00|16128.7|16108.7|16077.6|16057.6|16135.8|16115.8|16074.4|16054.4|480
1688042700000|2023-06-29 12:45:00|16072.6|16052.6|16082.2|16062.2|16115.1|16095.1|16064.7|16044|197
1688043000000|2023-06-29 12:50:00|16079.7|16059.7|16072.2|16052.2|16087.2|16067.2|16065.4|16045.4|130
1688043300000|2023-06-29 12:55:00|16069.7|16049.7|16006.1|15986.1|16069.7|16049.7|16006.1|15986.1|302
1688043600000|2023-06-29 13:00:00|16001.8|15981.8|16001.1|15981.1|16001.8|15981.8|15983.9|15963.9|631
1688043900000|2023-06-29 13:05:00|16003.2|15983.2|16011.1|15991.1|16011.1|15991.1|15998.2|15978.2|202
1688044200000|2023-06-29 13:10:00|16010.7|15990.7|16000.7|15980.7|16018.2|15998.2|15995.4|15975.4|316
1688044500000|2023-06-29 13:15:00|16007.5|15987.5|16017.9|15997.9|16027.5|16007.5|16005.4|15985.4|199
1688044800000|2023-06-29 13:20:00|16012.9|15992.9|15979.3|15959.3|16015.7|15995.7|15979.3|15959.3|168
1688045100000|2023-06-29 13:25:00|15977.1|15957.1|15986.1|15966.1|15991.1|15971.1|15971.1|15951.1|207
1688045400000|2023-06-29 13:30:00|15981.1|15961.1|15928.6|15908.6|15981.1|15961.1|15916.4|15896.4|416
1688045700000|2023-06-29 13:35:00|15923.9|15903.9|15938.5|15918.5|15968.5|15948.5|15918.6|15898.6|126
1688046000000|2023-06-29 13:40:00|15940.7|15920.7|15933.2|15913.2|15947.9|15927.9|15930.7|15910.7|159
1688046300000|2023-06-29 13:45:00|15935.3|15915.3|15950|15930|15964|15944|15932.8|15912.8|245
1688046600000|2023-06-29 13:50:00|15947.8|15927.8|15929.6|15909.6|15949.6|15929.6|15927.5|15907.5|174
1688046900000|2023-06-29 13:55:00|15932.5|15912.5|15895.7|15875.7|15932.5|15912.5|15875.7|15855.7|359
1688047200000|2023-06-29 14:00:00|15898.2|15878.2|15892.5|15872.5|15920|15900|15884.6|15864.6|231
1688047500000|2023-06-29 14:05:00|15890.3|15870.3|15879.6|15859.6|15894.6|15874.6|15872.1|15852.1|229
1688047800000|2023-06-29 14:10:00|15877.5|15857.5|15907.8|15887.8|15907.8|15887.8|15872.1|15852.1|199
1688048100000|2023-06-29 14:15:00|15910|15890|15863.2|15843.2|15912.1|15892.1|15863.2|15843.2|298
1688048400000|2023-06-29 14:20:00|15858.2|15838.2|15835.3|15815.3|15870.3|15850.3|15833.2|15813.2|298
1688048700000|2023-06-29 14:25:00|15832.8|15812.8|15833.5|15813.5|15837.5|15817.5|15827.8|15807.8|127
1688049000000|2023-06-29 14:30:00|15831.3|15811.3|15840.6|15820.6|15840.6|15820.6|15781|15761|475
1688049300000|2023-06-29 14:35:00|15842.8|15822.8|15875.3|15855.3|15887.1|15867.1|15842.8|15822.8|231
1688049600000|2023-06-29 14:40:00|15873.1|15853.1|15897.8|15877.8|15897.8|15877.8|15862.8|15842.8|227
1688049900000|2023-06-29 14:45:00|15902.1|15882.1|15932.1|15912.1|15932.1|15912.1|15866|15846|230
1688050200000|2023-06-29 14:50:00|15936.4|15916.4|15917.4|15897.4|15949.2|15929.2|15900.3|15880.3|233
1688050500000|2023-06-29 14:55:00|15917.8|15897.8|15914.6|15894.6|15926.7|15906.7|15890.3|15870.3|313
1688050800000|2023-06-29 15:00:00|15919.2|15899.2|15919.6|15899.6|15919.6|15899.6|15894.6|15874.6|88
1688051100000|2023-06-29 15:05:00|15920.3|15900.3|15914.6|15894.6|15934.2|15914.2|15914.2|15894.2|130
1688051400000|2023-06-29 15:10:00|15917.1|15897.1|15978.5|15958.5|15988.2|15968.2|15916.4|15896.4|432
1688051700000|2023-06-29 15:15:00|15980.7|15960.7|15935.7|15915.7|15980.7|15960.7|15930.3|15910.3|129
1688052000000|2023-06-29 15:20:00|15933.5|15913.5|15950.6|15930.6|15964.6|15944.6|15933.2|15913.2|167
1688052300000|2023-06-29 15:25:00|15948.5|15928.5|15960.6|15940.6|15980.6|15960.6|15938.1|15918.1|118
1688052600000|2023-06-29 15:30:00|15958.1|15938.1|15991.7|15971.7|15991.7|15971.7|15954.9|15934.9|358
1688052900000|2023-06-29 15:35:00|15992.1|15972.1|16026.4|16006.4|16095.7|16075.7|15992.1|15972.1|349
1688053200000|2023-06-29 15:40:00|16026|16006|16038.5|16018.5|16063.2|16043.2|15999.6|15979.6|368
1688053500000|2023-06-29 15:45:00|16036.4|16016.4|16065.7|16045.7|16096|16076|16026.4|16006.4|171
1688053800000|2023-06-29 15:50:00|16065.3|16045.3|16117.8|16097.8|16125.3|16105.3|16065.3|16045.3|149
1688054100000|2023-06-29 15:55:00|16115.7|16095.7|16122.8|16102.8|16140.3|16120.3|16087.5|16067.5|158
1688054400000|2023-06-29 16:00:00|16120.3|16100.3|16122.1|16102.1|16124.6|16104.6|16097.1|16077.1|246
1688054700000|2023-06-29 16:05:00|16124.2|16104.2|16232.1|16212.1|16234.2|16214.2|16112.8|16092.8|391
1688055000000|2023-06-29 16:10:00|16229.6|16209.6|16207.1|16187.1|16229.6|16209.6|16204.2|16184.2|206
1688055300000|2023-06-29 16:15:00|16204.6|16184.6|16189.9|16169.9|16214.2|16194.2|16172.4|16152.4|202
1688055600000|2023-06-29 16:20:00|16189.6|16169.6|16136.7|16116.7|16189.6|16169.6|16127.1|16107.1|914
1688055900000|2023-06-29 16:25:00|16137.1|16117.1|16145.3|16125.3|16162.8|16142.8|16134.2|16114.2|277
1688056200000|2023-06-29 16:30:00|16144.9|16124.9|16139.5|16119.5|16144.9|16124.9|16137.4|16117.4|56
1688056500000|2023-06-29 16:35:00|16141.7|16121.7|16139.5|16119.5|16141.7|16121.7|16134.5|16114.5|70
1688056800000|2023-06-29 16:40:00|16137.4|16117.4|16146.7|16126.7|16151.3|16131.3|16137.4|16117.4|110
1688057100000|2023-06-29 16:45:00|16147|16127|16139.5|16119.5|16147.4|16127.4|16139.5|16119.5|75
1688057400000|2023-06-29 16:50:00|16141.7|16121.7|16144.2|16124.2|16152|16132|16137|16117|81
1688057700000|2023-06-29 16:55:00|16142|16122|16161.3|16141.3|16161.3|16141.3|16142|16122|41
1688058000000|2023-06-29 17:00:00|16163.5|16143.5|16203.8|16183.8|16208.8|16188.8|16163.5|16143.5|155
1688058300000|2023-06-29 17:05:00|16201.7|16181.7|16183.8|16163.8|16201.7|16181.7|16183.8|16163.8|58
1688058600000|2023-06-29 17:10:00|16181.3|16161.3|16193.1|16173.1|16208.1|16188.1|16181.3|16161.3|257
1688058900000|2023-06-29 17:15:00|16190.9|16170.9|16168.8|16148.8|16190.9|16170.9|16168.4|16148.4|111
1688059200000|2023-06-29 17:20:00|16170.9|16150.9|16180.6|16160.6|16183.8|16163.8|16168.8|16148.8|132
1688059500000|2023-06-29 17:25:00|16178.4|16158.4|16191.6|16171.6|16193.8|16173.8|16177|16157|621
1688112900000|2023-06-30 08:15:00|16246.5|16226.5|16209.7|16189.7|16271.5|16251.5|16178|16158|303
1688113200000|2023-06-30 08:20:00|16212.6|16192.6|16234.3|16214.3|16274.3|16251.8|16212.6|16192.6|122
1688113500000|2023-06-30 08:25:00|16229.7|16209.7|16172.2|16152.2|16230.1|16210.1|16153|16133|42
1688113800000|2023-06-30 08:30:00|16170.1|16150.1|16140.8|16120.8|16170.1|16150.1|16140.5|16120.5|41
1688114100000|2023-06-30 08:35:00|16142.9|16122.9|16142.2|16122.2|16149.7|16129.7|16127.6|16107.6|27
1688114400000|2023-06-30 08:40:00|16147.2|16127.2|16179.3|16159.3|16179.7|16159.7|16147.2|16127.2|33
1688114700000|2023-06-30 08:45:00|16179.7|16159.7|16122.2|16102.2|16179.7|16159.7|16122.2|16102.2|35
1688115000000|2023-06-30 08:50:00|16120.1|16100.1|16098.3|16078.3|16120.1|16100.1|16097.5|16077.5|50
1688115300000|2023-06-30 08:55:00|16096.2|16076.2|16122.5|16102.5|16132.2|16112.2|16090.8|16070.8|63
1688115600000|2023-06-30 09:00:00|16127.5|16107.5|16145.8|16125.8|16147.9|16127.9|16110.4|16090.4|39
1688115900000|2023-06-30 09:05:00|16152.2|16132.2|16162.5|16142.5|16177.5|16157.5|16142.5|16122.5|49
1688116200000|2023-06-30 09:10:00|16164.6|16144.6|16160.4|16140.4|16187.5|16167.5|16152.5|16132.5|56
1688116500000|2023-06-30 09:15:00|16158.3|16138.3|16192.5|16172.5|16194.3|16174.3|16152.1|16132.1|45
1688116800000|2023-06-30 09:20:00|16194.6|16174.6|16158.6|16138.6|16194.6|16174.6|16158.6|16138.6|38
1688117100000|2023-06-30 09:25:00|16162.9|16142.9|16157.9|16137.9|16167.9|16147.9|16157.9|16137.9|25
1688117400000|2023-06-30 09:30:00|16155.4|16135.4|16172.9|16152.9|16187.9|16167.9|16152.9|16132.9|35
1688117700000|2023-06-30 09:35:00|16167.9|16147.9|16107.9|16087.9|16167.9|16147.9|16095.4|16075.4|106
1688118000000|2023-06-30 09:40:00|16105.7|16085.7|16115.7|16095.7|16117.9|16097.9|16103.2|16083.2|25
1688118300000|2023-06-30 09:45:00|16116.1|16096.1|16135.7|16115.7|16135.7|16115.7|16116.1|16096.1|30
1688118600000|2023-06-30 09:50:00|16137.9|16117.9|16109|16089|16137.9|16117.9|16109|16089|8
1688118900000|2023-06-30 09:55:00|16113.2|16093.2|16103.6|16083.6|16116.1|16096.1|16094|16074|47
1688119200000|2023-06-30 10:00:00|16104.4|16084.4|16063.2|16043.2|16126.1|16106.1|16056.5|16036.5|45
1688119500000|2023-06-30 10:05:00|16061.1|16041.1|16132.8|16112.8|16132.8|16112.8|16054|16034|154
1688119800000|2023-06-30 10:10:00|16132.4|16112.4|16122.8|16102.8|16135.3|16115.3|16114.9|16091.7|43
1688120100000|2023-06-30 10:15:00|16125.3|16105.3|16127.8|16107.8|16127.8|16107.8|16107.8|16085.3|25
1688120400000|2023-06-30 10:20:00|16125.3|16105.3|16105.3|16085.3|16125.3|16105.3|16103.2|16083.2|18
1688120700000|2023-06-30 10:25:00|16102.8|16082.8|16082.8|16062.8|16102.8|16082.8|16080.3|16060.3|10
1688121000000|2023-06-30 10:30:00|16083.6|16063.6|16100.7|16080.7|16102.8|16082.8|16077.8|16057.8|16
1688121300000|2023-06-30 10:35:00|16100.3|16080.3|16085.3|16065.3|16117.8|16097.8|16068.2|16048.2|29
1688121600000|2023-06-30 10:40:00|16081.1|16061.1|16025.3|16005.3|16084.9|16064.9|16019.9|15999.9|47
1688121900000|2023-06-30 10:45:00|16024.9|16004.9|16057.8|16037.8|16072.8|16052.8|16024.9|16004.9|32
1688122200000|2023-06-30 10:50:00|16055.3|16035.3|16082.8|16062.8|16082.8|16062.8|16054.9|16034.9|17
1688122500000|2023-06-30 10:55:00|16085.3|16065.3|16103.2|16083.2|16117.8|16097.8|16085.3|16053.7|15
1688122800000|2023-06-30 11:00:00|16105.3|16085.3|16082.8|16062.8|16110.3|16085.6|16077.8|16057.8|38
1688123100000|2023-06-30 11:05:00|16080.6|16060.6|16057.8|16037.8|16080.6|16060.6|16055.3|16035.3|29
1688123400000|2023-06-30 11:10:00|16055.3|16035.3|16071|16051|16071|16051|16043.5|16023.5|72
1688123700000|2023-06-30 11:15:00|16076|16056|16086|16066|16088.5|16068.5|16043.9|16023.9|47
1688124000000|2023-06-30 11:20:00|16088.1|16068.1|16110.2|16090.2|16110.2|16090.2|16086.4|16066.4|7
1688124300000|2023-06-30 11:25:00|16112.4|16092.4|16128.5|16108.5|16153.5|16133.5|16108.1|16088.1|53
1688124600000|2023-06-30 11:30:00|16133.1|16113.1|16143.9|16123.9|16146|16126|16126|16106|33
1688124900000|2023-06-30 11:35:00|16143.5|16123.5|16128.5|16108.5|16146|16123.5|16128.5|16106|19
1688125200000|2023-06-30 11:40:00|16123.5|16103.5|16130.2|16110.2|16137.3|16117.3|16122.7|16102.7|44
1688125500000|2023-06-30 11:45:00|16127.7|16107.7|16127.7|16107.7|16138.5|16118.5|16123.1|16103.1|55
1688125800000|2023-06-30 11:50:00|16125.2|16105.2|16122.7|16102.7|16125.2|16105.2|16122.7|16102.7|42
1688126100000|2023-06-30 11:55:00|16120.2|16100.2|16125.2|16105.2|16129.4|16109.4|16120.2|16100.2|61
1688126400000|2023-06-30 12:00:00|16118.1|16098.1|16100|16080|16118.1|16098.1|16100|16080|264
1688126700000|2023-06-30 12:05:00|16102.1|16082.1|16072.5|16052.5|16104.2|16084.2|16072.5|16052.5|213
1688127000000|2023-06-30 12:10:00|16071.7|16051.7|16069.6|16049.6|16071.7|16051.7|16056.7|16036.7|75
1688127300000|2023-06-30 12:15:00|16071.7|16051.7|16069.2|16049.2|16111.3|16086.7|16057.5|16037.5|196
1688127600000|2023-06-30 12:20:00|16068.8|16048.8|16125.9|16105.9|16133.8|16113.8|16066.7|16046.7|118
1688127900000|2023-06-30 12:25:00|16125.5|16105.5|16140.9|16120.9|16148.4|16128.4|16123.4|16103.4|84
1688128200000|2023-06-30 12:30:00|16138.4|16118.4|16183.8|16163.8|16189.2|16169.2|16123.4|16103.4|200
1688128500000|2023-06-30 12:35:00|16183.4|16163.4|16226.3|16206.3|16233.8|16213.8|16163.4|16143.4|123
1688128800000|2023-06-30 12:40:00|16223.8|16203.8|16300.9|16280.9|16332.6|16312.6|16218.4|16198.4|300
1688129100000|2023-06-30 12:45:00|16298.8|16278.8|16293.4|16273.4|16325.5|16305.5|16289.2|16269.2|150
1688129400000|2023-06-30 12:50:00|16293.8|16273.8|16268|16248|16293.8|16273.8|16248.8|16228.8|125
1688129700000|2023-06-30 12:55:00|16265.9|16245.9|16293|16273|16318.8|16298.8|16253.8|16233.8|146
1688130000000|2023-06-30 13:00:00|16293.4|16273.4|16267.6|16247.6|16308.4|16288.4|16262.6|16242.6|205
1688130300000|2023-06-30 13:05:00|16262.6|16242.6|16248.4|16228.4|16270.5|16250.5|16215.9|16195.9|125
1688130600000|2023-06-30 13:10:00|16245.9|16225.9|16228.4|16208.4|16250.9|16230.9|16213.4|16193.4|83
1688130900000|2023-06-30 13:15:00|16226.3|16206.3|16236.6|16216.6|16256.3|16236.3|16211.3|16191.3|107
1688131200000|2023-06-30 13:20:00|16238.8|16218.8|16207|16187|16240.9|16220.9|16179.1|16159.1|108
1688131500000|2023-06-30 13:25:00|16209.1|16189.1|16185.9|16165.9|16209.1|16189.1|16169.1|16149.1|134
1688131800000|2023-06-30 13:30:00|16183.7|16163.7|16173.3|16153.3|16183.7|16163.7|16148.7|16128.7|135
1688132100000|2023-06-30 13:35:00|16173.7|16153.7|16158.3|16138.3|16180.8|16160.8|16150.8|16130.8|175
1688132400000|2023-06-30 13:40:00|16158.7|16138.7|16140.8|16120.8|16168.3|16148.3|16140.8|16120.8|119
1688132700000|2023-06-30 13:45:00|16136.2|16116.2|16113.3|16093.3|16136.2|16116.2|16113.3|16093.3|255
1688133000000|2023-06-30 13:50:00|16113.7|16093.7|16124.1|16104.1|16144.1|16124.1|16097|16077|182
1688133300000|2023-06-30 13:55:00|16124.5|16104.5|16122|16102|16129.5|16109.5|16116.6|16096.6|81
1688133600000|2023-06-30 14:00:00|16119.9|16099.9|16099.1|16079.1|16121.6|16101.6|16096.6|16076.6|163
1688133900000|2023-06-30 14:05:00|16097|16077|16119.1|16099.1|16141.6|16121.6|16094.1|16074.1|126
1688134200000|2023-06-30 14:10:00|16117|16097|16169.1|16149.1|16169.1|16149.1|16106.6|16086.6|145
1688134500000|2023-06-30 14:15:00|16174.1|16154.1|16220.8|16200.8|16228.3|16208.3|16155.8|16135.8|215
1688134800000|2023-06-30 14:20:00|16218.3|16198.3|16148.3|16128.3|16218.7|16198.7|16140.8|16120.8|122
1688135100000|2023-06-30 14:25:00|16146.2|16126.2|16143.7|16123.7|16148.3|16128.3|16120.8|16100.8|111
1688135400000|2023-06-30 14:30:00|16145.8|16125.8|16130.6|16110.6|16158.7|16138.7|16122.3|16102.3|281
1688135700000|2023-06-30 14:35:00|16128.5|16108.5|16105.2|16085.2|16128.5|16108.5|16092.7|16072.7|363
1688136000000|2023-06-30 14:40:00|16107.3|16087.3|16112.7|16092.7|16116|16096|16098.1|16078.1|79
1688136300000|2023-06-30 14:45:00|16115.2|16095.2|16098.9|16078.9|16125.6|16105.6|16098.9|16078.9|373
1688136600000|2023-06-30 14:50:00|16101.4|16081.4|16063.9|16043.9|16101.4|16081.4|16048.9|16028.9|256
1688136900000|2023-06-30 14:55:00|16066.4|16046.4|16076.8|16056.8|16096|16076|16063.9|16043.9|198
1688137200000|2023-06-30 15:00:00|16074.3|16054.3|16021.4|16001.4|16074.3|16054.3|16020|16000|210
1688137500000|2023-06-30 15:05:00|16019.2|15999.2|15985.4|15965.4|16019.2|15999.2|15965|15945|311
1688137800000|2023-06-30 15:10:00|15982.9|15962.9|15917.1|15897.1|15987.5|15967.5|15909.6|15889.6|362
1688138100000|2023-06-30 15:15:00|15914.6|15894.6|15917.1|15897.1|15930.4|15910.4|15895.2|15875.2|228
1688138400000|2023-06-30 15:20:00|15915|15895|15914.6|15894.6|15922.5|15902.5|15880.4|15860.4|289
1688138700000|2023-06-30 15:25:00|15914.2|15894.2|15904.6|15884.6|15929.6|15909.6|15902.5|15882.5|113
1688139000000|2023-06-30 15:30:00|15902.5|15882.5|15834.2|15814.2|15902.5|15882.5|15827.1|15807.1|461
1688139300000|2023-06-30 15:35:00|15836.3|15816.3|15893.8|15873.8|15896.3|15876.3|15836.3|15816.3|133
1688139600000|2023-06-30 15:40:00|15894.2|15874.2|15865|15845|15911.3|15891.3|15862.9|15842.9|203
1688139900000|2023-06-30 15:45:00|15862.5|15842.5|15919.6|15899.6|15924.2|15904.2|15862.5|15842.5|299
1688140200000|2023-06-30 15:50:00|15920|15900|15890|15870|15924.6|15904.6|15874.6|15854.6|220
1688140500000|2023-06-30 15:55:00|15892.5|15872.5|15920|15900|15924.6|15904.6|15882.1|15862.1|180
1688140800000|2023-06-30 16:00:00|15917.9|15897.9|15892.1|15872.1|15927.1|15907.1|15892.1|15872.1|134
1688141100000|2023-06-30 16:05:00|15887.9|15867.9|15885.4|15865.4|15904.6|15884.6|15879.6|15859.6|135
1688141400000|2023-06-30 16:10:00|15883.6|15863.6|15882.5|15862.5|15892.1|15872.1|15874.6|15854.6|176
1688141700000|2023-06-30 16:15:00|15880|15860|15894.6|15874.6|15907.5|15887.5|15875.7|15855.7|175
1688142000000|2023-06-30 16:20:00|15897.1|15877.1|15878.4|15858.4|15928.8|15908.8|15875|15855|766
1688142300000|2023-06-30 16:25:00|15878.8|15858.8|15884.6|15864.6|15903.8|15883.8|15875.9|15855.9|247
1688142600000|2023-06-30 16:30:00|15885|15865|15906.7|15886.7|15906.7|15886.7|15874.6|15854.6|69
1688142900000|2023-06-30 16:35:00|15904.6|15884.6|15906.3|15886.3|15909.2|15889.2|15897.1|15877.1|87
1688143200000|2023-06-30 16:40:00|15902|15882|15898.8|15878.8|15908.8|15888.8|15898.8|15878.8|41
1688143500000|2023-06-30 16:45:00|15896.3|15876.3|15886.3|15866.3|15896.3|15876.3|15881.3|15861.3|88
1688143800000|2023-06-30 16:50:00|15883.8|15863.8|15893.7|15873.7|15908.8|15888.8|15881.3|15861.3|83
1688144100000|2023-06-30 16:55:00|15891.6|15871.6|15901.6|15881.6|15903.7|15883.7|15884.1|15864.1|75
1688144400000|2023-06-30 17:00:00|15899.1|15879.1|15905.8|15885.8|15908.3|15888.3|15898.7|15878.7|88
1688144700000|2023-06-30 17:05:00|15903.7|15883.7|15901.6|15881.6|15905.8|15885.8|15898.7|15878.7|34
1688145000000|2023-06-30 17:10:00|15901.2|15881.2|15916.2|15896.2|15928.7|15908.7|15901.2|15881.2|119
1688145300000|2023-06-30 17:15:00|15916.6|15896.6|15903.7|15883.7|15918.7|15898.7|15903.7|15883.7|117
1688145600000|2023-06-30 17:20:00|15906.2|15886.2|15898.7|15878.7|15915.8|15895.8|15898.7|15878.7|168
1688145900000|2023-06-30 17:25:00|15903.3|15883.3|15906.6|15886.6|15912.9|15892.9|15901.2|15881.2|335
1688372100000|2023-07-03 08:15:00|16033|16013|16043.5|16023.5|16061|16040.5|15969.5|15949.5|228
1688372400000|2023-07-03 08:20:00|16045.5|16025.5|15956.5|15936.5|16046.5|16026.5|15951|15931|140
1688372700000|2023-07-03 08:25:00|15959|15939|15964|15944|15981.5|15961.5|15959|15939|67
1688373000000|2023-07-03 08:30:00|15966|15946|15991|15971|15991|15971|15940|15920|139
1688373300000|2023-07-03 08:35:00|15993.5|15973.5|16027.5|16007.5|16027.5|16007.5|15993.5|15973.5|81
1688373600000|2023-07-03 08:40:00|16022.5|16002.5|16017.5|15997.5|16026|16002.5|16002.5|15982.5|57
1688373900000|2023-07-03 08:45:00|16012.5|15992.5|16010|15990|16037.5|16017.5|16002.5|15970|42
1688374200000|2023-07-03 08:50:00|16008|15988|16010.5|15990.5|16032.5|16012.5|16003|15983|38
1688374500000|2023-07-03 08:55:00|16015|15995|16012.5|15992.5|16023.5|16003.5|16008.5|15988.5|20
1688374800000|2023-07-03 09:00:00|16008.5|15988.5|16048.5|16028.5|16053.5|16033.5|16008|15988|252
1688375100000|2023-07-03 09:05:00|16044|16024|16076|16056|16079|16059|16039|16019|56
1688375400000|2023-07-03 09:10:00|16080|16060|16014|15994|16081|16061|16014|15994|47
1688375700000|2023-07-03 09:15:00|16009|15989|16040.5|16000.5|16040.5|16008.5|15988.5|15968.5|67
1688376000000|2023-07-03 09:20:00|16028.5|16008.5|16021|16001|16040.5|16013.5|16001|15981|25
1688376300000|2023-07-03 09:25:00|16025|16005|16016|15996|16033.5|16013.5|16011|15991|27
1688376600000|2023-07-03 09:30:00|16018|15998|16023.5|16003.5|16031|16011|16018|15998|16
1688376900000|2023-07-03 09:35:00|16026|16006|16028.4|16008.4|16040.9|16020.9|16026|16006|13
1688377200000|2023-07-03 09:40:00|16030.9|16010.9|16047.4|16027.4|16047.4|16027.4|16008.4|15988.4|34
1688377500000|2023-07-03 09:45:00|16045.9|16025.9|16024.4|16004.4|16060.4|16040.4|16024.4|16004.4|33
1688377800000|2023-07-03 09:50:00|16022.4|16002.4|16031.9|16011.9|16039.4|16018.4|16020.4|15997.4|32
1688378100000|2023-07-03 09:55:00|16032.4|16012.4|16067.9|16047.9|16067.9|16047.9|16032.4|16012.4|48
1688378400000|2023-07-03 10:00:00|16065.9|16045.9|16055.9|16035.9|16065.9|16045.9|16043.4|16023.4|26
1688378700000|2023-07-03 10:05:00|16051.9|16031.9|16073.4|16053.4|16078.4|16058.4|16038.9|16018.9|27
1688379000000|2023-07-03 10:10:00|16071.4|16051.4|16065.9|16045.9|16083.4|16063.4|16060.9|16040.9|28
1688379300000|2023-07-03 10:15:00|16068.4|16048.4|16073.4|16053.4|16080.9|16060.9|16068.4|16048.4|18
1688379600000|2023-07-03 10:20:00|16073.9|16053.9|16065.9|16045.9|16075.9|16055.9|16065.9|16045.9|18
1688379900000|2023-07-03 10:25:00|16067.9|16047.9|16078.4|16058.4|16078.4|16058.4|16067.9|16047.9|10
1688380200000|2023-07-03 10:30:00|16075.9|16055.9|16078.4|16058.4|16078.9|16058.9|16070.9|16050.9|30
1688380500000|2023-07-03 10:35:00|16076.4|16056.4|16093.4|16073.4|16113.4|16093.4|16075.9|16055.9|60
1688380800000|2023-07-03 10:40:00|16095.4|16075.4|16073.4|16053.4|16102.9|16082.9|16073.4|16053.4|29
1688381100000|2023-07-03 10:45:00|16078.4|16058.4|16075.9|16055.9|16083.4|16063.4|16075.9|16055.9|29
1688381400000|2023-07-03 10:50:00|16073.9|16053.9|16041.4|16021.4|16073.9|16053.9|16038.4|16018.4|42
1688381700000|2023-07-03 10:55:00|16038.4|16018.4|16050.9|16030.9|16050.9|16030.9|16035.9|16015.9|8
1688382000000|2023-07-03 11:00:00|16052.9|16032.9|16060.9|16040.9|16066.4|16046.4|16050.9|16030.9|17
1688382300000|2023-07-03 11:05:00|16060.4|16040.4|16075.9|16055.9|16075.9|16055.9|16042.9|16022.9|20
1688382600000|2023-07-03 11:10:00|16077.9|16057.9|16013.9|15993.9|16078.4|16058.4|16013.9|15993.9|42
1688382900000|2023-07-03 11:15:00|16008.9|15988.9|16008.4|15988.4|16008.9|15988.9|15996.4|15976.4|30
1688383200000|2023-07-03 11:20:00|16005.9|15985.9|15998.3|15978.3|16026.8|16006.8|15998.3|15978.3|42
1688383500000|2023-07-03 11:25:00|15993.3|15973.3|15999.4|15979.4|16020.3|16000.3|15979.9|15959.9|80
1688383800000|2023-07-03 11:30:00|15994.4|15974.4|16004.3|15984.3|16004.4|15984.4|15984.4|15964.4|28
1688384100000|2023-07-03 11:35:00|15999.3|15979.3|16014.3|15994.3|16022.8|16002.8|15999.3|15979.3|27
1688384400000|2023-07-03 11:40:00|16016.8|15996.8|16051.3|16031.3|16051.3|16031.3|16016.8|15996.8|21
1688384700000|2023-07-03 11:45:00|16053.3|16033.3|16079.3|16059.3|16083.8|16063.8|16053.3|16033.3|29
1688385000000|2023-07-03 11:50:00|16081.8|16061.8|16074.3|16054.3|16081.8|16061.8|16059.3|16039.3|29
1688385300000|2023-07-03 11:55:00|16069.3|16049.3|16066.8|16046.8|16069.3|16049.3|16042.3|16022.3|46
1688385600000|2023-07-03 12:00:00|16064.8|16044.8|16096.8|16076.8|16096.8|16076.8|16017.3|15997.3|247
1688385900000|2023-07-03 12:05:00|16094.8|16074.8|16026.8|16006.8|16101.3|16081.3|16026.8|16006.8|121
1688386200000|2023-07-03 12:10:00|16024.8|16004.8|16069.3|16049.3|16069.3|16049.3|16011.8|15991.8|135
1688386500000|2023-07-03 12:15:00|16071.3|16051.3|16098.3|16078.3|16100.8|16080.8|16061.8|16041.8|168
1688386800000|2023-07-03 12:20:00|16100.3|16080.3|16108.3|16088.3|16135.8|16115.8|16098.3|16078.3|146
1688387100000|2023-07-03 12:25:00|16105.8|16085.8|16103.3|16083.3|16130.8|16110.8|16100.8|16080.8|76
1688387400000|2023-07-03 12:30:00|16101.3|16081.3|16128.3|16108.3|16128.3|16108.3|16085.8|16065.8|153
1688387700000|2023-07-03 12:35:00|16125.8|16105.8|16138.3|16118.3|16140.8|16120.8|16106.3|16086.3|120
1688388000000|2023-07-03 12:40:00|16135.8|16115.8|16153.8|16133.8|16157.8|16137.8|16135.3|16115.3|155
1688388300000|2023-07-03 12:45:00|16153.3|16133.3|16135.8|16115.8|16158.3|16138.3|16130.8|16110.8|90
1688388600000|2023-07-03 12:50:00|16128.3|16108.3|16158.3|16138.3|16161.3|16141.3|16113.3|16093.3|148
1688388900000|2023-07-03 12:55:00|16154.3|16134.3|16215.8|16195.8|16217.8|16197.8|16150.3|16130.3|160
1688389200000|2023-07-03 13:00:00|16213.3|16193.3|16223.7|16203.7|16238.7|16218.7|16183.8|16163.8|270
1688389500000|2023-07-03 13:05:00|16221.7|16201.7|16210.7|16190.7|16242.7|16222.7|16200.7|16180.7|275
1688389800000|2023-07-03 13:10:00|16212.7|16192.7|16216.2|16196.2|16225.7|16205.7|16208.7|16188.7|131
1688390100000|2023-07-03 13:15:00|16213.7|16193.7|16186.2|16166.2|16216.2|16196.2|16173.7|16153.7|131
1688390400000|2023-07-03 13:20:00|16188.2|16168.2|16059.7|16039.7|16188.2|16168.2|16039.7|16019.7|312
1688390700000|2023-07-03 13:25:00|16061.7|16041.7|16069.2|16049.2|16082.2|16062.2|16011.8|15991.8|249
1688391000000|2023-07-03 13:30:00|16065.2|16045.2|16097.7|16077.7|16121.7|16101.7|16057.2|16037.2|142
1688391300000|2023-07-03 13:35:00|16097.2|16077.2|16094.7|16074.7|16113.7|16093.7|16089.7|16069.7|129
1688391600000|2023-07-03 13:40:00|16095.2|16075.2|16036.2|16016.2|16107.7|16087.7|16035.7|16015.7|191
1688391900000|2023-07-03 13:45:00|16033.2|16013.2|16071.2|16051.2|16076.2|16056.2|16030.7|16010.7|131
1688392200000|2023-07-03 13:50:00|16070.7|16050.7|16101.7|16081.7|16104.2|16084.2|16065.7|16045.7|226
1688392500000|2023-07-03 13:55:00|16098.7|16078.7|16074.7|16054.7|16111.7|16091.7|16039.7|16019.7|301
1688392800000|2023-07-03 14:00:00|16079.7|16059.7|16096.7|16076.7|16106.7|16086.7|16069.7|16049.7|215
1688393100000|2023-07-03 14:05:00|16098.7|16078.7|16086.2|16066.2|16098.7|16078.7|16050.7|16030.7|152
1688393400000|2023-07-03 14:10:00|16085.6|16065.6|16083.1|16063.1|16101.2|16081.2|16061.2|16041.2|163
1688393700000|2023-07-03 14:15:00|16083.7|16063.7|16116.1|16096.1|16137.6|16117.6|16081.2|16061.2|200
1688394000000|2023-07-03 14:20:00|16118.1|16098.1|16041.1|16021.1|16118.6|16098.6|16036.1|16016.1|134
1688394300000|2023-07-03 14:25:00|16038.6|16018.6|16070.6|16050.6|16070.6|16050.6|16021.1|16001.1|146
1688394600000|2023-07-03 14:30:00|16072.6|16052.6|16066.1|16046.1|16101.1|16081.1|16061.1|16041.1|217
1688394900000|2023-07-03 14:35:00|16064.1|16044.1|16048.6|16028.6|16064.1|16044.1|16018.6|15998.6|201
1688395200000|2023-07-03 14:40:00|16050.6|16030.6|16038.6|16018.6|16050.6|16030.6|16019.6|15999.6|115
1688395500000|2023-07-03 14:45:00|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|16016.6|15996.6|85
1688395800000|2023-07-03 14:50:00|16039.1|16019.1|16084.1|16064.1|16084.1|16064.1|16039.1|16019.1|217
1688396100000|2023-07-03 14:55:00|16082.1|16062.1|16146.6|16126.6|16146.6|16126.6|16081.1|16061.1|384
1688396400000|2023-07-03 15:00:00|16149.6|16129.6|16223.6|16203.6|16223.6|16203.6|16149.6|16129.6|227
1688396700000|2023-07-03 15:05:00|16225.6|16205.6|16151.1|16131.1|16226.1|16206.1|16149.1|16129.1|147
1688397000000|2023-07-03 15:10:00|16150.6|16130.6|16145.6|16125.6|16178.6|16158.6|16145.1|16125.1|172
1688397300000|2023-07-03 15:15:00|16141.1|16121.1|16177.1|16157.1|16179.6|16159.6|16119.6|16099.6|253
1688397600000|2023-07-03 15:20:00|16177.6|16157.6|16102.1|16082.1|16181.6|16161.6|16087.1|16067.1|200
1688397900000|2023-07-03 15:25:00|16100.1|16080.1|16112.1|16092.1|16121.6|16101.6|16093.6|16073.6|92
1688398200000|2023-07-03 15:30:00|16110.1|16090.1|16105.6|16085.6|16124.6|16104.6|16097.6|16077.6|137
1688398500000|2023-07-03 15:35:00|16103.1|16083.1|16098.6|16078.6|16117.6|16097.6|16095.6|16075.6|110
1688398800000|2023-07-03 15:40:00|16100.6|16080.6|16098.1|16078.1|16117.1|16097.1|16088.6|16068.6|72
1688399100000|2023-07-03 15:45:00|16095.6|16075.6|16093.1|16073.1|16105.6|16085.6|16090.1|16070.1|114
1688399400000|2023-07-03 15:50:00|16095.6|16075.6|16098.1|16078.1|16111.1|16091.1|16095.6|16075.6|56
1688399700000|2023-07-03 15:55:00|16098.6|16078.6|16108.1|16088.1|16119.6|16099.6|16095.6|16075.6|85
1688400000000|2023-07-03 16:00:00|16103.1|16083.1|16065.6|16045.6|16103.1|16083.1|16065.6|16045.6|144
1688400300000|2023-07-03 16:05:00|16068.1|16048.1|16113.1|16093.1|16113.1|16093.1|16068.1|16048.1|125
1688400600000|2023-07-03 16:10:00|16115.6|16095.6|16110.6|16090.6|16120.6|16100.6|16108.1|16088.1|107
1688400900000|2023-07-03 16:15:00|16105.6|16085.6|16088.1|16068.1|16120.6|16100.6|16085.6|16065.6|131
1688401200000|2023-07-03 16:20:00|16085.6|16065.6|16055.6|16035.6|16090.6|16070.6|16024.1|16004.1|802
1688401500000|2023-07-03 16:25:00|16051.6|16031.6|16030.6|16010.6|16062.6|16042.6|16030.6|16010.6|175
1688401800000|2023-07-03 16:30:00|16033.1|16013.1|16033.6|16013.6|16040.6|16020.6|16028.1|16008.1|68
1688402100000|2023-07-03 16:35:00|16033.1|16013.1|16036.1|16016.1|16038.1|16018.1|16028.6|16008.6|49
1688402400000|2023-07-03 16:40:00|16035.6|16015.6|16037.5|16017.5|16039.5|16019.5|16028.1|16008.1|60
1688402700000|2023-07-03 16:45:00|16039.5|16019.5|16085.5|16065.5|16085.5|16065.5|16037.5|16017.5|88
1688403000000|2023-07-03 16:50:00|16087.5|16067.5|16068.6|16048.6|16087.5|16067.5|16066.1|16046.1|43
1688403300000|2023-07-03 16:55:00|16066.1|16046.1|16053.6|16033.6|16066.1|16046.1|16053.6|16033.6|32
1688403600000|2023-07-03 17:00:00|16051.6|16031.6|16053.5|16033.5|16058|16038|16051.6|16031.6|31
1688403900000|2023-07-03 17:05:00|16057.5|16037.5|16037.1|16017.1|16058|16038|16037.1|16017.1|55
1688404200000|2023-07-03 17:10:00|16035.1|16015.1|16029.6|16009.6|16037.1|16017.1|16027.1|16007.1|51
1688404500000|2023-07-03 17:15:00|16027.6|16007.6|16029.1|16009.1|16032.1|16012.1|16022.1|16002.1|147
1688404800000|2023-07-03 17:20:00|16029.6|16009.6|16029|16009|16034|16014|16014.6|15994.6|139
1688405100000|2023-07-03 17:25:00|16029.6|16009.6|16039.5|15999.5|16065.5|16045.5|16029.6|15999.5|133
1688405400000|2023-07-03 17:30:00|||||||||1
1688544900000|2023-07-05 08:15:00|16017|15997|15923.2|15903.2|16018.9|15998.9|15905.7|15885.7|476
1688545200000|2023-07-05 08:20:00|15920.7|15900.7|15970.1|15950.1|15977|15957|15911.3|15891.3|154
1688545500000|2023-07-05 08:25:00|15972|15952|15994.5|15974.5|15997|15977|15970.1|15950.1|41
1688545800000|2023-07-05 08:30:00|15997|15977|15973.2|15953.2|15999.5|15979.5|15967|15947|111
1688546100000|2023-07-05 08:35:00|15975.7|15955.7|15960.7|15940.7|15985.1|15965.1|15948.2|15928.2|300
1688546400000|2023-07-05 08:40:00|15958.2|15938.2|15955.7|15935.7|15958.2|15938.2|15948.2|15928.2|86
1688546700000|2023-07-05 08:45:00|15957.6|15937.6|15973.9|15953.9|15973.9|15953.9|15957.6|15937.6|58
1688547000000|2023-07-05 08:50:00|15975.8|15955.8|15973.2|15953.2|15983.2|15963.2|15968.7|15948.7|55
1688547300000|2023-07-05 08:55:00|15971.2|15951.2|15956.8|15936.8|15971.2|15951.2|15956.8|15936.8|13
1688547600000|2023-07-05 09:00:00|15954.3|15934.3|15908.1|15888.1|15954.3|15934.3|15908.1|15888.1|51
1688547900000|2023-07-05 09:05:00|15913.1|15893.1|15910.1|15890.1|15916.2|15896.2|15901.2|15881.2|60
1688548200000|2023-07-05 09:10:00|15912|15892|15920.6|15900.6|15945.6|15925.6|15912|15892|54
1688548500000|2023-07-05 09:15:00|15922.6|15902.6|15913.1|15893.1|15923.1|15903.1|15903.1|15883.1|52
1688548800000|2023-07-05 09:20:00|15915|15895|15911.2|15891.2|15918.1|15898.1|15910.6|15890.6|22
1688549100000|2023-07-05 09:25:00|15908.7|15888.7|15903.1|15883.1|15910.6|15890.6|15900.6|15880.6|49
1688549400000|2023-07-05 09:30:00|15898.1|15878.1|15879.9|15859.9|15903.1|15883.1|15876.8|15856.8|174
1688549700000|2023-07-05 09:35:00|15879.3|15859.3|15884.9|15864.9|15898.7|15878.7|15879.3|15856.8|114
1688550000000|2023-07-05 09:40:00|15890.6|15870.6|15909.3|15889.3|15911.2|15891.2|15890.6|15870.6|19
1688550300000|2023-07-05 09:45:00|15906.8|15886.8|15938.1|15918.1|15938.1|15918.1|15906.8|15886.8|73
1688550600000|2023-07-05 09:50:00|15935.6|15915.6|15953.1|15933.1|15971.9|15951.9|15935.6|15915.6|53
1688550900000|2023-07-05 09:55:00|15955.6|15935.6|15985.6|15965.6|15986.2|15966.2|15955.6|15935.6|21
1688551200000|2023-07-05 10:00:00|15987.5|15967.5|15954.8|15914.8|15990|15970|15950.6|15914.8|32
1688551500000|2023-07-05 10:05:00|15962.9|15902.9|15950.6|15930.6|15962.9|15930.6|15935.6|15902.9|14
1688551800000|2023-07-05 10:10:00|15946.2|15926.2|15968.1|15948.1|15970.6|15950.6|15933.1|15913.1|34
1688552100000|2023-07-05 10:15:00|15966.2|15946.2|15942.5|15922.5|15968.1|15948.1|15938.1|15918.1|24
1688552400000|2023-07-05 10:20:00|15940.6|15920.6|15926.2|15906.2|15940.6|15920.6|15926.2|15906.2|7
1688552700000|2023-07-05 10:25:00|15928.1|15908.1|15921.7|15901.7|15946.7|15920.6|15921.7|15896.7|12
1688553000000|2023-07-05 10:30:00|15923.7|15903.7|15918.1|15898.1|15933.1|15913.1|15913.1|15893.1|33
1688553300000|2023-07-05 10:35:00|15923.8|15903.8|15935.6|15915.6|15935.6|15915.6|15923.8|15903.8|10
1688553600000|2023-07-05 10:40:00|15938.1|15918.1|15948.1|15928.1|15948.1|15928.1|15933.1|15913.1|9
1688553900000|2023-07-05 10:45:00|15946.1|15926.1|15948.1|15928.1|15955.6|15935.6|15940.6|15920.6|17
1688554200000|2023-07-05 10:50:00|15946.1|15926.1|15956.9|15936.9|15956.9|15936.9|15943.6|15923.6|39
1688554500000|2023-07-05 10:55:00|15957.5|15937.5|15953.6|15933.6|15963.1|15943.1|15953|15933|11
1688554800000|2023-07-05 11:00:00|15954.2|15934.2|15946.6|15926.6|15980|15960|15946.6|15926.6|27
1688555100000|2023-07-05 11:05:00|15948.5|15928.5|15948|15928|15949.2|15929.2|15930.5|15910.5|32
1688555400000|2023-07-05 11:10:00|15953|15933|15958|15938|15958|15938|15936.7|15916.7|11
1688555700000|2023-07-05 11:15:00|15958.6|15938.6|15976.1|15956.1|15978|15958|15958.6|15938.6|17
1688556000000|2023-07-05 11:20:00|15973.6|15953.6|15996.1|15976.1|15998|15978|15968|15948|26
1688556300000|2023-07-05 11:25:00|15995.5|15975.5|15968|15948|15995.5|15975.5|15961.7|15941.7|23
1688556600000|2023-07-05 11:30:00|15966.1|15946.1|16073.8|16053.8|16075.7|16055.7|15961.7|15941.7|113
1688556900000|2023-07-05 11:35:00|16074.3|16054.3|16066.8|16046.8|16074.3|16054.3|16044.3|16024.3|33
1688557200000|2023-07-05 11:40:00|16068.8|16048.8|16070.5|16050.5|16094.3|16074.3|16068.8|16045.5|110
1688557500000|2023-07-05 11:45:00|16073|16053|16079.3|16059.3|16081.8|16061.8|16071.8|16051.8|59
1688557800000|2023-07-05 11:50:00|16081.8|16061.8|16096.8|16076.8|16101.8|16081.8|16079.3|16059.3|47
1688558100000|2023-07-05 11:55:00|16094.3|16074.3|16084.3|16064.3|16094.3|16074.3|16072.4|16052.4|188
1688558400000|2023-07-05 12:00:00|16081.8|16061.8|16026.8|16006.8|16081.8|16061.8|16022.4|16002.4|172
1688558700000|2023-07-05 12:05:00|16031.2|16011.2|16041.8|16021.8|16045.6|16025.6|16000.5|15980.5|78
1688559000000|2023-07-05 12:10:00|16036.8|16016.8|15991.8|15971.8|16036.8|16016.8|15957.4|15937.4|415
1688559300000|2023-07-05 12:15:00|15995.6|15975.6|16024.9|16004.9|16025.5|16005.5|15994.9|15974.9|168
1688559600000|2023-07-05 12:20:00|16025.5|16005.5|15984.2|15964.2|16048|16028|15984.2|15964.2|301
1688559900000|2023-07-05 12:25:00|15983|15963|16001.7|15981.7|16006.7|15986.7|15951.1|15931.1|250
1688560200000|2023-07-05 12:30:00|16014.2|15994.2|16101.1|16081.1|16113.6|16093.6|16014.2|15994.2|349
1688560500000|2023-07-05 12:35:00|16099.1|16079.1|16159.1|16139.1|16171.6|16151.6|16096.6|16076.6|310
1688560800000|2023-07-05 12:40:00|16155.3|16135.3|16124.1|16104.1|16158.6|16138.6|16121.1|16101.1|151
1688561100000|2023-07-05 12:45:00|16121.6|16101.6|16079.7|16059.7|16127.2|16107.2|16079.7|16059.7|100
1688561400000|2023-07-05 12:50:00|16077.8|16057.8|16124.1|16104.1|16124.1|16104.1|16064.1|16044.1|177
1688561700000|2023-07-05 12:55:00|16128|16108|16181.6|16161.6|16181.6|16161.6|16128|16108|115
1688562000000|2023-07-05 13:00:00|16177.8|16157.8|16090.3|16070.3|16177.8|16157.8|16077.8|16057.8|167
1688562300000|2023-07-05 13:05:00|16092.2|16072.2|16094.1|16074.1|16099.1|16079.1|16075.3|16055.3|105
1688562600000|2023-07-05 13:10:00|16091.6|16071.6|16084.7|16064.7|16094.1|16074.1|16055.3|16035.3|175
1688562900000|2023-07-05 13:15:00|16088.5|16068.5|16080.3|16060.3|16094.1|16074.1|16076.6|16056.6|63
1688563200000|2023-07-05 13:20:00|16079.7|16059.7|16086.6|16066.6|16086.6|16066.6|16067.8|16047.8|136
1688563500000|2023-07-05 13:25:00|16086|16066|16039.1|16019.1|16086.6|16066.6|16025.9|16005.9|266
1688563800000|2023-07-05 13:30:00|16039.7|16019.7|16015.3|15995.3|16039.7|16019.7|16015.3|15995.3|143
1688564100000|2023-07-05 13:35:00|16011.5|15991.5|15980.3|15960.3|16011.5|15991.5|15960.9|15940.9|166
1688564400000|2023-07-05 13:40:00|15979.7|15959.7|15998.4|15978.4|15998.4|15978.4|15944.7|15924.7|260
1688564700000|2023-07-05 13:45:00|15996.5|15976.5|15949.7|15929.7|15998.4|15978.4|15949.7|15929.7|191
1688565000000|2023-07-05 13:50:00|15952.2|15932.2|15961.6|15941.6|15976.6|15956.6|15950.3|15930.3|235
1688565300000|2023-07-05 13:55:00|15959.7|15939.7|15944.7|15924.7|15959.7|15939.7|15939.7|15919.7|187
1688565600000|2023-07-05 14:00:00|15944.1|15924.1|15942.2|15922.2|15944.7|15924.7|15921.6|15901.6|259
1688565900000|2023-07-05 14:05:00|15946.6|15926.6|15976.6|15956.6|15994.1|15974.1|15941.6|15921.6|126
1688566200000|2023-07-05 14:10:00|15978.5|15958.5|16009.2|15989.2|16019.8|15999.8|15967.2|15947.2|265
1688566500000|2023-07-05 14:15:00|16011.7|15991.7|16011.1|15991.1|16064.8|16044.8|16006.7|15986.7|194
1688566800000|2023-07-05 14:20:00|16009.2|15989.2|16010.1|15990.1|16033.2|16013.2|16002.6|15982.6|229
1688567100000|2023-07-05 14:25:00|16008.2|15988.2|15991.2|15971.2|16018.2|15998.2|15986.2|15966.2|126
1688567400000|2023-07-05 14:30:00|15991.8|15971.8|16012.4|15992.4|16012.4|15992.4|15981.8|15960.7|139
1688567700000|2023-07-05 14:35:00|16009.9|15989.9|15984.9|15964.9|16036.2|16016.2|15983|15963|126
1688568000000|2023-07-05 14:40:00|15984.3|15964.3|15899.2|15879.2|15984.3|15964.3|15898.6|15878.6|277
1688568300000|2023-07-05 14:45:00|15898.6|15878.6|15918|15898|15918|15898|15893.6|15873.6|137
1688568600000|2023-07-05 14:50:00|15919.9|15899.9|15903.6|15883.6|15924.9|15904.9|15901.7|15881.7|305
1688568900000|2023-07-05 14:55:00|15903|15883|15935.5|15915.5|15935.5|15915.5|15901.1|15881.1|135
1688569200000|2023-07-05 15:00:00|15933.6|15913.6|15956.1|15936.1|15965.5|15945.5|15933|15913|207
1688569500000|2023-07-05 15:05:00|15955.5|15935.5|15941.7|15921.7|15958|15938|15929.9|15909.9|170
1688569800000|2023-07-05 15:10:00|15942.3|15922.3|15931.7|15911.7|15974.2|15954.2|15931.7|15911.7|169
1688570100000|2023-07-05 15:15:00|15935.5|15915.5|15931.7|15911.7|15944.2|15924.2|15929.2|15909.2|62
1688570400000|2023-07-05 15:20:00|15927.2|15907.2|15929.7|15909.7|15932.2|15912.2|15922.8|15902.8|103
1688570700000|2023-07-05 15:25:00|15932.2|15912.2|15942.2|15922.2|15956.6|15936.6|15932.2|15912.2|152
1688571000000|2023-07-05 15:30:00|15939.1|15919.1|15927.2|15907.2|15939.1|15919.1|15922.2|15902.2|129
1688571300000|2023-07-05 15:35:00|15927.8|15907.8|15909.7|15889.7|15934.7|15914.7|15904.7|15884.7|98
1688571600000|2023-07-05 15:40:00|15910.3|15890.3|15904.7|15884.7|15912.2|15892.2|15899.7|15879.7|75
1688571900000|2023-07-05 15:45:00|15902.2|15882.2|15882.2|15862.2|15904.7|15884.7|15882.2|15862.2|159
1688572200000|2023-07-05 15:50:00|15885.3|15865.3|15891.6|15871.6|15899.1|15879.1|15880.3|15860.3|135
1688572500000|2023-07-05 15:55:00|15891|15871|15895.3|15875.3|15895.3|15875.3|15881.6|15861.6|87
1688572800000|2023-07-05 16:00:00|15894.7|15874.7|15904.1|15884.1|15907.2|15887.2|15894.7|15874.7|97
1688573100000|2023-07-05 16:05:00|15902.2|15882.2|15906.6|15886.6|15914.1|15894.1|15899.7|15879.7|112
1688573400000|2023-07-05 16:10:00|15909.1|15889.1|15917.9|15897.9|15917.9|15897.9|15906.6|15886.6|132
1688573700000|2023-07-05 16:15:00|15919.8|15899.8|15920.4|15900.4|15923.5|15903.5|15911.6|15891.6|164
1688574000000|2023-07-05 16:20:00|15917.9|15897.9|15875.3|15855.3|15917.9|15897.9|15875.3|15855.3|738
1688574300000|2023-07-05 16:25:00|15877.2|15857.2|15866.5|15846.5|15881.6|15861.6|15864|15844|489
1688574600000|2023-07-05 16:30:00|15862.7|15842.7|15862.1|15842.1|15869|15849|15862.1|15842.1|253
1688574900000|2023-07-05 16:35:00|15864.6|15844.6|15872.1|15852.1|15874|15854|15864.6|15844.6|61
1688575200000|2023-07-05 16:40:00|15872.7|15852.7|15879.6|15859.6|15880.9|15860.9|15872.7|15852.7|81
1688575500000|2023-07-05 16:45:00|15876.5|15856.5|15884.5|15864.5|15886.5|15866.5|15876.5|15856.5|57
1688575800000|2023-07-05 16:50:00|15886.5|15866.5|15882|15862|15887|15867|15882|15862|48
1688576100000|2023-07-05 16:55:00|15879.5|15859.5|15872.6|15852.6|15879.5|15859.5|15872.6|15852.6|107
1688576400000|2023-07-05 17:00:00|15872|15852|15860.7|15840.7|15872|15852|15858.2|15838.2|126
1688576700000|2023-07-05 17:05:00|15858.2|15838.2|15860.7|15840.7|15863.2|15843.2|15858.2|15838.2|116
1688577000000|2023-07-05 17:10:00|15862.6|15842.6|15858.2|15838.2|15863.2|15843.2|15858.2|15838.2|125
1688577300000|2023-07-05 17:15:00|15860.7|15840.7|15854.4|15834.4|15863.2|15843.2|15854.4|15834.4|167
1688577600000|2023-07-05 17:20:00|15855|15835|15790.6|15770.6|15855|15835|15785.6|15765.6|574
1688577900000|2023-07-05 17:25:00|15788.7|15768.7|15821.3|15801.3|15829.4|15804.4|15788.1|15768.1|291
1688631300000|2023-07-06 08:15:00|15819.5|15799.5|15903.2|15883.2|15903.2|15883.2|15819.5|15799.5|246
1688631600000|2023-07-06 08:20:00|15901.4|15881.4|15878.2|15858.2|15903.2|15883.2|15868.9|15848.9|34
1688631900000|2023-07-06 08:25:00|15875.7|15855.7|15863.2|15843.2|15875.7|15855.7|15863.2|15843.2|42
1688632200000|2023-07-06 08:30:00|15860.1|15840.1|15802|15782|15860.1|15840.1|15790.7|15767|69
1688632500000|2023-07-06 08:35:00|15802.6|15782.6|15803.2|15783.2|15823.2|15798.2|15802.6|15782.6|29
1688632800000|2023-07-06 08:40:00|15801.3|15781.3|15810.1|15790.1|15817.6|15797.6|15787|15767|75
1688633100000|2023-07-06 08:45:00|15808.2|15788.2|15791.3|15771.3|15808.2|15788.2|15790.7|15770.7|40
1688633400000|2023-07-06 08:50:00|15790.7|15770.7|15798.2|15778.2|15798.2|15778.2|15790.7|15770.7|29
1688633700000|2023-07-06 08:55:00|15800.7|15780.7|15818.2|15798.2|15820.7|15800.7|15793.8|15773.8|26
1688634000000|2023-07-06 09:00:00|15815.7|15795.7|15795.7|15775.7|15815.7|15795.7|15795.7|15775.7|16
1688634300000|2023-07-06 09:05:00|15793.8|15773.8|15793.2|15773.2|15798.2|15778.2|15791.3|15771.3|64
1688634600000|2023-07-06 09:10:00|15795.1|15775.1|15795.7|15775.7|15815.7|15795.7|15795.1|15775.1|41
1688634900000|2023-07-06 09:15:00|15793.8|15773.8|15795.7|15775.7|15805.1|15785.1|15793.8|15773.8|16
1688635200000|2023-07-06 09:20:00|15791.3|15771.3|15681.3|15661.3|15791.3|15771.3|15681.3|15661.3|330
1688635500000|2023-07-06 09:25:00|15680.7|15660.7|15678.8|15658.8|15691.3|15671.3|15677.6|15657.6|138
1688635800000|2023-07-06 09:30:00|15681.9|15661.9|15684.4|15664.4|15691.3|15671.3|15679.4|15659.4|93
1688636100000|2023-07-06 09:35:00|15686.9|15666.9|15663.2|15643.2|15686.9|15666.9|15653.8|15633.8|106
1688636400000|2023-07-06 09:40:00|15665|15645|15670|15650|15686.9|15666.9|15665|15645|36
1688636700000|2023-07-06 09:45:00|15668.2|15648.2|15646.3|15626.3|15684.4|15660|15646.3|15626.3|105
1688637000000|2023-07-06 09:50:00|15644.4|15624.4|15630|15610|15649.4|15629.4|15626.9|15606.9|149
1688637300000|2023-07-06 09:55:00|15628.2|15608.2|15636.9|15616.9|15641.9|15621.9|15623.8|15603.8|35
1688637600000|2023-07-06 10:00:00|15635|15615|15631.9|15611.9|15636.9|15616.9|15620.7|15600.7|68
1688637900000|2023-07-06 10:05:00|15630|15610|15626.9|15606.9|15631.9|15611.9|15626.9|15606.9|32
1688638200000|2023-07-06 10:10:00|15629.4|15609.4|15634.4|15614.4|15634.4|15614.4|15629.4|15609.4|24
1688638500000|2023-07-06 10:15:00|15636.9|15616.9|15641.9|15621.9|15649.4|15629.4|15636.9|15616.9|32
1688638800000|2023-07-06 10:20:00|15640|15620|15639.4|15619.4|15651.9|15631.9|15636.9|15616.9|38
1688639100000|2023-07-06 10:25:00|15636.9|15616.9|15645.6|15625.6|15651.9|15631.9|15636.9|15616.9|22
1688639400000|2023-07-06 10:30:00|15642.5|15622.5|15678.8|15658.8|15679.4|15659.4|15633.1|15613.1|74
1688639700000|2023-07-06 10:35:00|15679.4|15659.4|15640.6|15620.6|15679.4|15659.4|15638.1|15618.1|34
1688640000000|2023-07-06 10:40:00|15637.5|15617.5|15644.4|15624.4|15644.4|15624.4|15636.9|15616.9|25
1688640300000|2023-07-06 10:45:00|15636.9|15616.9|15629.4|15609.4|15636.9|15616.9|15629.4|15609.4|9
1688640600000|2023-07-06 10:50:00|15626.9|15606.9|15650.6|15630.6|15650.6|15630.6|15624.4|15604.4|89
1688640900000|2023-07-06 10:55:00|15648.1|15628.1|15648.1|15628.1|15648.1|15628.1|15648.1|15628.1|16
1688641200000|2023-07-06 11:00:00|15642.5|15622.5|15628.8|15608.8|15642.5|15622.5|15626.9|15606.9|91
1688641500000|2023-07-06 11:05:00|15631.3|15611.3|15670.6|15650.6|15692.5|15672.5|15631.3|15611.3|47
1688641800000|2023-07-06 11:10:00|15675.6|15655.6|15688.7|15668.7|15688.7|15668.7|15670.6|15650.6|33
1688642100000|2023-07-06 11:15:00|15685|15665|15677.5|15657.5|15688.7|15668.7|15668.1|15648.1|32
1688642400000|2023-07-06 11:20:00|15675.6|15655.6|15675.6|15655.6|15675.6|15655.6|15668.1|15648.1|11
1688642700000|2023-07-06 11:25:00|15671.9|15651.9|15651.9|15631.9|15671.9|15651.9|15651.9|15631.9|20
1688643000000|2023-07-06 11:30:00|15648.7|15628.7|15655.6|15635.6|15655.6|15635.6|15638.7|15618.7|41
1688643300000|2023-07-06 11:35:00|15657.5|15637.5|15653.7|15633.7|15657.5|15637.5|15653.1|15633.1|10
1688643600000|2023-07-06 11:40:00|15655.6|15635.6|15626.9|15606.9|15658.1|15638.1|15626.9|15606.9|69
1688643900000|2023-07-06 11:45:00|15631.2|15611.2|15650.6|15630.6|15655.6|15635.6|15623.1|15603.1|140
1688644200000|2023-07-06 11:50:00|15655.6|15635.6|15641.2|15621.2|15655.6|15635.6|15641.2|15621.2|12
1688644500000|2023-07-06 11:55:00|15641.8|15621.8|15663.7|15643.7|15670.6|15650.6|15641.8|15621.8|33
1688644800000|2023-07-06 12:00:00|15665.6|15645.6|15609.3|15589.3|15665.6|15645.6|15590|15570|346
1688645100000|2023-07-06 12:05:00|15611.2|15591.2|15721.2|15701.2|15723.7|15703.7|15611.2|15591.2|202
1688645400000|2023-07-06 12:10:00|15723.1|15703.1|15710.6|15690.6|15723.1|15703.1|15678.7|15658.7|87
1688645700000|2023-07-06 12:15:00|15708.1|15688.1|15684.3|15664.3|15710|15690|15681.2|15661.2|144
1688646000000|2023-07-06 12:20:00|15683.7|15663.7|15635|15615|15684.3|15664.3|15635|15615|209
1688646300000|2023-07-06 12:25:00|15630|15610|15614.3|15594.3|15643.1|15623.1|15614.3|15594.3|141
1688646600000|2023-07-06 12:30:00|15612.5|15592.5|15612.5|15592.5|15614.3|15594.3|15602.5|15582.5|194
1688646900000|2023-07-06 12:35:00|15610.6|15590.6|15624.3|15604.3|15626.8|15606.8|15603.1|15583.1|86
1688647200000|2023-07-06 12:40:00|15624.9|15604.9|15604.9|15584.9|15627.4|15607.4|15604.3|15584.3|80
1688647500000|2023-07-06 12:45:00|15604.3|15584.3|15616.8|15596.8|15626.8|15606.8|15602.4|15582.4|130
1688647800000|2023-07-06 12:50:00|15612.4|15592.4|15597.4|15577.4|15612.4|15592.4|15594.9|15574.9|103
1688648100000|2023-07-06 12:55:00|15599.9|15579.9|15584.9|15564.9|15609.3|15589.3|15584.9|15564.9|135
1688648400000|2023-07-06 13:00:00|15584.3|15564.3|15609.3|15589.3|15613.1|15593.1|15579.9|15559.9|215
1688648700000|2023-07-06 13:05:00|15608|15588|15619.3|15599.3|15619.3|15599.3|15594.9|15574.9|102
1688649000000|2023-07-06 13:10:00|15623|15603|15664.3|15644.3|15676.2|15656.2|15623|15603|102
1688649300000|2023-07-06 13:15:00|15662.4|15642.4|15768.7|15748.7|15819.3|15799.3|15661.8|15641.8|452
1688649600000|2023-07-06 13:20:00|15769.3|15749.3|15839.3|15819.3|15906.1|15886.1|15769.3|15749.3|589
1688649900000|2023-07-06 13:25:00|15841.1|15821.1|15879.3|15859.3|15886.1|15866.1|15841.1|15821.1|257
1688650200000|2023-07-06 13:30:00|15875.5|15855.5|16055.5|16035.5|16070.5|16050.5|15868.6|15848.6|742
1688650500000|2023-07-06 13:35:00|16058|16038|16288.6|16268.6|16319.2|16299.2|16051.1|16031.1|1086
1688650800000|2023-07-06 13:40:00|16289.2|16269.2|16216.7|16196.7|16370.4|16350.4|16209.8|16189.8|1062
1688651100000|2023-07-06 13:45:00|16218.6|16198.6|16176.7|16156.7|16227.9|16207.9|16107.3|16087.3|813
1688651400000|2023-07-06 13:50:00|16181.1|16161.1|16207.3|16187.3|16261.7|16241.7|16181.1|16161.1|571
1688651700000|2023-07-06 13:55:00|16205.4|16185.4|16228.6|16208.6|16258.6|16238.6|16184.8|16164.8|327
1688652000000|2023-07-06 14:00:00|16230.4|16210.4|16181.1|16161.1|16230.4|16210.4|16172.9|16152.9|251
1688652300000|2023-07-06 14:05:00|16180.4|16160.4|16148.6|16128.6|16211.7|16191.7|16141.7|16121.7|275
1688652600000|2023-07-06 14:10:00|16146.7|16126.7|16072.9|16052.9|16182.9|16162.9|16066.1|16046.1|297
1688652900000|2023-07-06 14:15:00|16074.8|16054.8|16141.7|16121.7|16141.7|16121.7|16060.4|16040.4|270
1688653200000|2023-07-06 14:20:00|16139.8|16119.8|16134.2|16114.2|16152.3|16132.3|16106.7|16086.7|167
1688653500000|2023-07-06 14:25:00|16136.7|16116.7|16075.4|16055.4|16141.7|16121.7|16075.4|16055.4|125
1688653800000|2023-07-06 14:30:00|16073.6|16053.6|16104.2|16084.2|16111.7|16091.7|16071.7|16051.7|114
1688654100000|2023-07-06 14:35:00|16101.7|16081.7|16070.4|16050.4|16106.7|16086.7|16070.4|16050.4|133
1688654400000|2023-07-06 14:40:00|16069.8|16049.8|16075.4|16055.4|16077.9|16057.9|16050.4|16030.4|143
1688654700000|2023-07-06 14:45:00|16073.5|16053.5|16040.4|16020.4|16074.8|16054.8|16018.5|15998.5|134
1688655000000|2023-07-06 14:50:00|16042.3|16022.3|16037.9|16017.9|16076|16056|16037.9|16017.9|71
1688655300000|2023-07-06 14:55:00|16039.8|16019.8|15999.2|15979.2|16057.9|16037.9|15981.7|15961.7|162
1688655600000|2023-07-06 15:00:00|16001|15981|15975.4|15955.4|16003.5|15983.5|15962.9|15942.9|200
1688655900000|2023-07-06 15:05:00|15977.3|15957.3|15982.3|15962.3|15992.3|15969.1|15967.9|15947.9|136
1688656200000|2023-07-06 15:10:00|15976.7|15956.7|15967.3|15947.3|15981|15961|15964.8|15944.8|106
1688656500000|2023-07-06 15:15:00|15969.1|15949.1|15934.1|15914.1|15969.1|15949.1|15932.9|15912.9|100
1688656800000|2023-07-06 15:20:00|15931.6|15911.6|15911.6|15891.6|15941.6|15921.6|15911.6|15891.6|91
1688657100000|2023-07-06 15:25:00|15914.1|15894.1|15971.6|15951.6|15976.6|15956.6|15911.6|15891.6|163
1688657400000|2023-07-06 15:30:00|15974.1|15954.1|15991.6|15971.6|15997.3|15977.3|15969.1|15949.1|120
1688657700000|2023-07-06 15:35:00|15993.5|15973.5|15967.2|15947.2|15999.1|15979.1|15961.6|15941.6|104
1688658000000|2023-07-06 15:40:00|15970.4|15950.4|16001.6|15981.6|16006|15981.6|15967.2|15947.2|132
1688658300000|2023-07-06 15:45:00|16002.2|15982.2|16045.3|16025.3|16045.3|16025.3|16002.2|15982.2|116
1688658600000|2023-07-06 15:50:00|16047.2|16027.2|16042.2|16022.2|16057.2|16037.2|16039.7|16019.7|71
1688658900000|2023-07-06 15:55:00|16038.5|16018.5|16062.2|16042.2|16062.2|16042.2|16034.7|16014.7|158
1688659200000|2023-07-06 16:00:00|16062.8|16042.8|16065.9|16045.9|16072.2|16052.2|16055.3|16035.3|87
1688659500000|2023-07-06 16:05:00|16061.6|16041.6|16021.6|16001.6|16065.9|16045.9|16017.2|15997.2|139
1688659800000|2023-07-06 16:10:00|16022.2|16002.2|15997.8|15977.8|16022.2|16002.2|15995.3|15975.3|80
1688660100000|2023-07-06 16:15:00|15997.2|15977.2|16000.3|15980.3|16000.3|15980.3|15976|15956|63
1688660400000|2023-07-06 16:20:00|15997.8|15977.8|16031|16011|16043.4|16023.4|15997.8|15977.8|859
1688660700000|2023-07-06 16:25:00|16029.7|16009.7|15973.5|15953.5|16029.7|16009.7|15973.5|15953.5|192
1688661000000|2023-07-06 16:30:00|15971.6|15951.6|15919.1|15899.1|15971.6|15951.6|15918.5|15898.5|207
1688661300000|2023-07-06 16:35:00|15918.5|15898.5|15904.7|15884.7|15929.1|15909.1|15904.1|15884.1|124
1688661600000|2023-07-06 16:40:00|15902.9|15882.9|15838.5|15818.5|15902.9|15882.9|15837.9|15817.9|336
1688661900000|2023-07-06 16:45:00|15836.6|15816.6|15852.2|15832.2|15854.1|15834.1|15831|15811|182
1688662200000|2023-07-06 16:50:00|15854.1|15834.1|15886.6|15866.6|15897.2|15877.2|15849.7|15829.7|125
1688662500000|2023-07-06 16:55:00|15888.5|15868.5|15897.8|15877.8|15905.3|15885.3|15884.1|15864.1|56
1688662800000|2023-07-06 17:00:00|15897.2|15877.2|15987.8|15967.8|15995.3|15975.3|15892.2|15872.2|222
1688663100000|2023-07-06 17:05:00|15989.7|15969.7|15965.9|15945.9|15997.8|15977.8|15949.7|15929.7|151
1688663400000|2023-07-06 17:10:00|15966.5|15946.5|16020.2|16000.2|16022.7|16002.7|15966.5|15946.5|322
1688663700000|2023-07-06 17:15:00|16018.4|15998.4|16005.2|15985.2|16018.4|15998.4|15994.6|15974.6|425
1688664000000|2023-07-06 17:20:00|16007.1|15987.1|16045.8|16025.8|16050.2|16030.2|16007.1|15987.1|257
1688664300000|2023-07-06 17:25:00|16050.2|16030.2|16051.5|16031.5|16076.5|16056.5|16023.4|16003.4|546
1688717700000|2023-07-07 08:15:00|16076.9|16056.9|16023.2|16003.2|16080.6|16060.6|16019.5|15990.7|221
1688718000000|2023-07-07 08:20:00|16023.9|16003.9|16100.5|16080.5|16101.2|16081.2|16023.9|15997.5|53
1688718300000|2023-07-07 08:25:00|16098|16078|16101.9|16081.9|16104.4|16084.4|16083|16063|52
1688718600000|2023-07-07 08:30:00|16100|16080|16071.9|16051.9|16100|16080|16051.9|16031.9|66
1688718900000|2023-07-07 08:35:00|16070|16050|16028.2|16008.2|16070|16050|16028.2|16005.7|70
1688719200000|2023-07-07 08:40:00|16027.5|16007.5|16060.7|16040.7|16060.7|16040.7|16025.7|16005.7|23
1688719500000|2023-07-07 08:45:00|16062.5|16042.5|16053.2|16033.2|16066.3|16046.3|16050.7|16030.7|14
1688719800000|2023-07-07 08:50:00|16067.9|16047.9|16060.7|16040.7|16083.2|16063.2|16060.7|16040.7|24
1688720100000|2023-07-07 08:55:00|16055.7|16035.7|16072|16052|16073.2|16053.2|16055.7|16035.7|26
1688720400000|2023-07-07 09:00:00|16073.8|16053.8|16063.8|16043.8|16073.8|16053.8|16048.8|16028.8|36
1688720700000|2023-07-07 09:05:00|16062|16042|16048.8|16028.8|16062|16042|16043.8|16023.8|22
1688721000000|2023-07-07 09:10:00|16036.3|16016.3|16046.3|16026.3|16057|16037|16030.1|16010.1|24
1688721300000|2023-07-07 09:15:00|16044.5|16024.5|16043.8|16023.8|16051.3|16031.3|16037|16017|37
1688721600000|2023-07-07 09:20:00|16038.8|16018.8|16028.1|16008.1|16038.8|16018.8|16023.8|16003.8|56
1688721900000|2023-07-07 09:25:00|16026.3|16006.3|15975.6|15955.6|16026.3|16006.3|15975.6|15955.6|47
1688722200000|2023-07-07 09:30:00|15977|15957|15968.1|15948.1|15995.6|15965.6|15948.8|15928.8|40
1688722500000|2023-07-07 09:35:00|15965.6|15945.6|15931.9|15911.9|15965.6|15945.6|15924.4|15904.4|20
1688722800000|2023-07-07 09:40:00|15933.8|15913.8|15978.8|15958.8|15978.8|15958.8|15933.8|15913.8|20
1688723100000|2023-07-07 09:45:00|15983.8|15963.8|15988.8|15968.8|16003.1|15983.1|15983.8|15963.8|29
1688723400000|2023-07-07 09:50:00|15991.3|15971.3|15971.9|15951.9|15991.3|15971.3|15971.3|15951.3|20
1688723700000|2023-07-07 09:55:00|15974.4|15954.4|15956.9|15936.9|15976.9|15956.9|15956.9|15936.9|23
1688724000000|2023-07-07 10:00:00|15955.1|15935.1|15966.3|15946.3|15970.6|15950.6|15950.6|15930.6|21
1688724300000|2023-07-07 10:05:00|15968.1|15948.1|15951.3|15931.3|15968.1|15948.1|15946.3|15926.3|17
1688724600000|2023-07-07 10:10:00|15953.1|15933.1|15925.7|15905.7|15953.8|15933.8|15923.8|15903.8|56
1688724900000|2023-07-07 10:15:00|15922.6|15902.6|15901.3|15881.3|15922.6|15902.6|15898.8|15878.8|22
1688725200000|2023-07-07 10:20:00|15904.9|15884.9|15946.2|15926.2|15958.1|15938.1|15904.9|15884.9|25
1688725500000|2023-07-07 10:25:00|15944.4|15924.4|15928.7|15908.7|15944.4|15924.4|15926.2|15906.2|14
1688725800000|2023-07-07 10:30:00|15931.2|15911.2|15908.7|15888.7|15931.2|15911.2|15904.4|15884.4|18
1688726100000|2023-07-07 10:35:00|15911.2|15891.2|15906.7|15886.7|15911.2|15891.2|15888.2|15868.2|55
1688726400000|2023-07-07 10:40:00|15903.1|15883.1|15906.2|15886.2|15915.6|15895.6|15899.4|15879.4|27
1688726700000|2023-07-07 10:45:00|15911.2|15891.2|15934.9|15914.9|15934.9|15914.9|15911.2|15891.2|15
1688727000000|2023-07-07 10:50:00|15933.1|15913.1|15921.7|15901.7|15933.1|15913.1|15909.4|15889.4|16
1688727300000|2023-07-07 10:55:00|15919.9|15899.9|15922.4|15902.4|15922.4|15902.4|15910.6|15890.6|12
1688727600000|2023-07-07 11:00:00|15918.7|15898.7|15932.4|15912.4|15934.9|15914.9|15901.9|15881.9|82
1688727900000|2023-07-07 11:05:00|15934.9|15914.9|15958.5|15938.5|15958.5|15938.5|15908|15888|43
1688728200000|2023-07-07 11:10:00|15961|15941|15972.9|15952.9|15972.9|15952.9|15947.4|15927.4|73
1688728500000|2023-07-07 11:15:00|15969.2|15949.2|15984.2|15964.2|15994.7|15974.7|15956|15936|47
1688728800000|2023-07-07 11:20:00|15979.2|15959.2|15950.5|15930.5|15979.2|15959.2|15926.7|15906.7|45
1688729100000|2023-07-07 11:25:00|15939.4|15919.4|15956.7|15936.7|15956.7|15936.7|15939.4|15919.4|28
1688729400000|2023-07-07 11:30:00|15954.9|15934.9|15977.4|15957.4|16001.7|15981.7|15954.2|15934.2|68
1688729700000|2023-07-07 11:35:00|15970|15950|15950.5|15930.5|15970|15950|15938.7|15918.7|24
1688730000000|2023-07-07 11:40:00|15952.3|15932.3|15890.5|15870.5|15952.3|15932.3|15880|15860|69
1688730300000|2023-07-07 11:45:00|15888.7|15868.7|15866.3|15846.3|15890|15870|15827|15807|146
1688730600000|2023-07-07 11:50:00|15863.2|15843.2|15865.7|15845.7|15865.7|15845.7|15847|15827|83
1688730900000|2023-07-07 11:55:00|15861.3|15841.3|15875.2|15855.2|15875.2|15855.2|15854.5|15834.5|40
1688731200000|2023-07-07 12:00:00|15879.5|15859.5|15806.3|15786.3|15879.5|15859.5|15801.5|15781.5|322
1688731500000|2023-07-07 12:05:00|15808.8|15788.8|15859.5|15839.5|15859.5|15839.5|15808.8|15788.8|144
1688731800000|2023-07-07 12:10:00|15858.8|15838.8|15930.6|15910.6|15962.5|15942.5|15853.8|15833.8|165
1688732100000|2023-07-07 12:15:00|15931.3|15911.3|15998.1|15978.1|16008.1|15980|15931.3|15911.3|155
1688732400000|2023-07-07 12:20:00|15995|15975|15980.6|15960.6|15995|15975|15945.6|15925.6|87
1688732700000|2023-07-07 12:25:00|15983.1|15963.1|15945.6|15925.6|15988.1|15968.1|15943.1|15923.1|66
1688733000000|2023-07-07 12:30:00|15943.1|15923.1|15988.1|15968.1|15988.1|15968.1|15895.6|15875.6|269
1688733300000|2023-07-07 12:35:00|15993.1|15973.1|16027.5|16007.5|16027.5|16007.5|15993.1|15973.1|196
1688733600000|2023-07-07 12:40:00|16023.1|16003.1|15940|15920|16028.1|16008.1|15940|15920|256
1688733900000|2023-07-07 12:45:00|15937.5|15917.5|15950.6|15930.6|15968.1|15948.1|15928.1|15908.1|129
1688734200000|2023-07-07 12:50:00|15954.3|15934.3|15976.8|15956.8|15991.1|15971.1|15954.3|15934.3|70
1688734500000|2023-07-07 12:55:00|15974.9|15954.9|15986.3|15966.3|16023.1|16003.1|15960.6|15940.6|145
1688734800000|2023-07-07 13:00:00|15985.6|15965.6|15925.6|15905.6|15985.6|15965.6|15918.1|15898.1|110
1688735100000|2023-07-07 13:05:00|15935.6|15915.6|15988.1|15968.1|15988.1|15968.1|15923.1|15903.1|115
1688735400000|2023-07-07 13:10:00|15995.6|15975.6|16069.3|16049.3|16076.8|16056.8|15983.1|15963.1|105
1688735700000|2023-07-07 13:15:00|16066.8|16046.8|16054.3|16034.3|16074.3|16054.3|16036.8|16016.8|119
1688736000000|2023-07-07 13:20:00|16057.4|16037.4|16057.4|16037.4|16065.6|16045.6|16053.8|16033.8|47
1688736300000|2023-07-07 13:25:00|16055.6|16035.6|16049.9|16029.9|16076.8|16056.8|16047.4|16027.4|71
1688736600000|2023-07-07 13:30:00|16048.1|16028.1|16061.7|16041.7|16074.2|16054.2|16042.4|16022.4|82
1688736900000|2023-07-07 13:35:00|16062.4|16042.4|16116.7|16096.7|16127.4|16107.4|16048.6|16028.6|207
1688737200000|2023-07-07 13:40:00|16116.1|16096.1|15990.6|15970.6|16126.7|16106.7|15988.1|15968.1|154
1688737500000|2023-07-07 13:45:00|15994.2|15974.2|16147|16127|16147|16127|15993.1|15973.1|509
1688737800000|2023-07-07 13:50:00|16148.9|16128.9|16145|16125|16170.7|16150.7|16113.9|16093.9|543
1688738100000|2023-07-07 13:55:00|16140|16120|16187.5|16167.5|16196.2|16176.2|16139.4|16119.4|174
1688738400000|2023-07-07 14:00:00|16188.2|16168.2|16205.5|16185.5|16205.5|16185.5|16170|16150|218
1688738700000|2023-07-07 14:05:00|16208|16188|16175.7|16155.7|16218.7|16198.7|16160|16140|219
1688739000000|2023-07-07 14:10:00|16176.3|16156.3|16133.8|16113.8|16205|16185|16133.8|16113.8|212
1688739300000|2023-07-07 14:15:00|16135.7|16115.7|16163.2|16143.2|16163.2|16143.2|16105.2|16085.2|135
1688739600000|2023-07-07 14:20:00|16163.8|16143.8|16197.5|16177.5|16200|16180|16153.8|16133.8|135
1688739900000|2023-07-07 14:25:00|16195.7|16175.7|16159.5|16139.5|16197.5|16177.5|16157.7|16137.7|176
1688740200000|2023-07-07 14:30:00|16163.8|16143.8|16168.8|16148.8|16175.7|16153.2|16143.8|16123.8|175
1688740500000|2023-07-07 14:35:00|16171.3|16151.3|16130.2|16110.2|16171.3|16151.3|16110.2|16090.2|132
1688740800000|2023-07-07 14:40:00|16127.7|16107.7|16151.5|16131.5|16159.5|16139.5|16125.2|16105.2|90
1688741100000|2023-07-07 14:45:00|16154|16134|16139.7|16119.7|16164|16144|16131.5|16111.5|109
1688741400000|2023-07-07 14:50:00|16139|16119|16134|16114|16154|16134|16126.5|16106.5|65
1688741700000|2023-07-07 14:55:00|16131.5|16111.5|16134|16114|16144|16124|16121.5|16101.5|68
1688742000000|2023-07-07 15:00:00|16131.5|16111.5|16112.6|16092.6|16134|16114|16105.1|16085.1|84
1688742300000|2023-07-07 15:05:00|16115.1|16095.1|16036.5|16016.5|16115.1|16095.1|16021.5|16001.5|195
1688742600000|2023-07-07 15:10:00|16038.3|16018.3|16062.1|16042.1|16066.5|16046.5|16035.8|16015.8|70
1688742900000|2023-07-07 15:15:00|16065.8|16045.8|16066.5|16046.5|16085.8|16065.8|16058.3|16038.3|192
1688743200000|2023-07-07 15:20:00|16067.1|16047.1|16094|16074|16099|16079|16067.1|16047.1|88
1688743500000|2023-07-07 15:25:00|16091.5|16071.5|16104|16084|16104|16084|16089|16069|130
1688743800000|2023-07-07 15:30:00|16105.3|16085.3|16104.4|16084.4|16114.4|16094.4|16099|16079|100
1688744100000|2023-07-07 15:35:00|16106.9|16086.9|16104.4|16084.4|16106.9|16086.9|16092.6|16072.6|48
1688744400000|2023-07-07 15:40:00|16105.8|16085.8|16105.1|16085.1|16113.8|16093.8|16102.6|16082.6|86
1688744700000|2023-07-07 15:45:00|16106.9|16086.9|16109.4|16089.4|16113.7|16093.7|16102.6|16082.6|84
1688745000000|2023-07-07 15:50:00|16110.1|16090.1|16062.6|16042.6|16112.6|16092.6|16060.8|16040.8|65
1688745300000|2023-07-07 15:55:00|16063.3|16043.3|16041.4|16021.4|16070.1|16050.1|16036.4|16016.4|210
1688745600000|2023-07-07 16:00:00|16038.9|16018.9|16066.4|16046.4|16068.9|16048.9|16038.9|16018.9|82
1688745900000|2023-07-07 16:05:00|16063.9|16043.9|16046.4|16026.4|16064.6|16044.6|16043.9|16023.9|35
1688746200000|2023-07-07 16:10:00|16048.9|16028.9|16035.3|16015.3|16052.8|16032.8|16032.8|16012.8|211
1688746500000|2023-07-07 16:15:00|16033.4|16013.4|16059.6|16039.6|16059.6|16039.6|16032.8|16012.8|90
1688746800000|2023-07-07 16:20:00|16057.1|16037.1|16082.7|16062.7|16090.7|16070.7|16054.6|16034.6|918
1688747100000|2023-07-07 16:25:00|16080.9|16060.9|16057.7|16037.7|16092.1|16072.1|16045.2|16025.2|204
1688747400000|2023-07-07 16:30:00|16055.9|16035.9|16052.7|16032.7|16060.2|16040.2|16045.2|16025.2|98
1688747700000|2023-07-07 16:35:00|16050.9|16030.9|16030.9|16010.9|16055.2|16035.2|16030.9|16010.9|86
1688748000000|2023-07-07 16:40:00|16030.2|16010.2|16025.9|16005.9|16035.2|16015.2|16023.4|16003.4|43
1688748300000|2023-07-07 16:45:00|16024.6|16004.6|16017.7|15997.7|16024.6|16004.6|16015.2|15995.2|67
1688748600000|2023-07-07 16:50:00|16015.2|15995.2|16000.2|15980.2|16020.2|16000.2|16000.2|15980.2|48
1688748900000|2023-07-07 16:55:00|16005.2|15985.2|16000.2|15980.2|16005.2|15985.2|16000.2|15980.2|55
1688749200000|2023-07-07 17:00:00|15998.4|15978.4|16007.7|15987.7|16007.7|15987.7|15998.4|15978.4|45
1688749500000|2023-07-07 17:05:00|16005.9|15985.9|16017.7|15997.7|16017.7|15997.7|16005.2|15985.2|34
1688749800000|2023-07-07 17:10:00|16017|15997|15999.7|15979.7|16020.2|16000.2|15997.2|15977.2|129
1688750100000|2023-07-07 17:15:00|16001.6|15981.6|15989.1|15969.1|16001.6|15981.6|15986.6|15966.6|81
1688750400000|2023-07-07 17:20:00|15989|15969|15979|15959|15989|15969|15975.4|15955.4|142
1688750700000|2023-07-07 17:25:00|15979.7|15959.7|15974|15954|15984.7|15964.7|15971.5|15951.5|211
1688976900000|2023-07-10 08:15:00|15977.3|15957.3|15965|15945|15985.6|15957.3|15913.1|15888.3|193
1688977200000|2023-07-10 08:20:00|15965.8|15945.8|15978.3|15958.3|15998.3|15978.3|15965.8|15939.8|57
1688977500000|2023-07-10 08:25:00|15980.8|15960.8|16005.8|15985.8|16010.8|15990.8|15980.8|15960.8|38
1688977800000|2023-07-10 08:30:00|16007.5|15987.5|16010.8|15990.8|16025.8|16005.8|15998.3|15978.3|35
1688978100000|2023-07-10 08:35:00|16013.3|15993.3|16000.8|15980.8|16030|16010|15993.3|15973.3|39
1688978400000|2023-07-10 08:40:00|16012.5|15972.5|16000.7|15980.7|16024|16000.7|15995.7|15972.5|21
1688978700000|2023-07-10 08:45:00|15994|15974|15968.1|15948.1|15994|15974|15962.3|15942.3|34
1688979000000|2023-07-10 08:50:00|15965.6|15945.6|15977.3|15957.3|15980.6|15960.6|15962.3|15942.3|13
1688979300000|2023-07-10 08:55:00|15975.6|15955.6|15979.8|15959.8|15981.5|15961.5|15967.3|15947.3|6
1688979600000|2023-07-10 09:00:00|15977.3|15957.3|15949.8|15929.8|15979|15959|15934.8|15914.8|33
1688979900000|2023-07-10 09:05:00|15952.3|15932.3|15984.8|15964.8|15984.8|15964.8|15947.3|15927.3|17
1688980200000|2023-07-10 09:10:00|15987.3|15967.3|16001.5|15981.5|16030.7|16010.7|15987.3|15967.3|55
1688980500000|2023-07-10 09:15:00|16004|15984|16057.4|16037.4|16057.4|16037.4|16004|15984|40
1688980800000|2023-07-10 09:20:00|16059.9|16039.9|16068.2|16048.2|16068.2|16048.2|16030.7|16010.7|36
1688981100000|2023-07-10 09:25:00|16065.7|16045.7|16072.4|16052.4|16091.6|16071.6|16065.7|16045.7|78
1688981400000|2023-07-10 09:30:00|16076.6|16056.6|16076.6|16056.6|16093.4|16073.4|16076.6|16056.6|17
1688981700000|2023-07-10 09:35:00|16074.1|16054.1|16079.1|16059.1|16084.1|16064.1|16067.4|16047.4|12
1688982000000|2023-07-10 09:40:00|16076.6|16056.6|16086.6|16066.6|16091.6|16066.6|16069|16049|10
1688982300000|2023-07-10 09:45:00|16084.1|16064.1|16064.1|16044.1|16084.1|16064.1|16061.6|16041.6|10
1688982600000|2023-07-10 09:50:00|16069.1|16049.1|15981.6|15961.6|16069.1|16049.1|15981.6|15961.6|46
1688982900000|2023-07-10 09:55:00|15977.4|15957.4|15981.6|15961.6|15986.6|15966.6|15969.1|15949.1|22
1688983200000|2023-07-10 10:00:00|15984.1|15964.1|15956.6|15936.6|15984.1|15964.1|15956.6|15936.6|28
1688983500000|2023-07-10 10:05:00|15958.3|15938.3|15969.1|15949.1|15971.6|15951.6|15954.1|15934.1|8
1688983800000|2023-07-10 10:10:00|15970.8|15950.8|15967.4|15947.4|15971.6|15951.6|15957.4|15937.4|8
1688984100000|2023-07-10 10:15:00|15964.1|15944.1|15979.1|15959.1|15979.1|15959.1|15949.1|15929.1|23
1688984400000|2023-07-10 10:20:00|15977.4|15957.4|16001.6|15981.6|16001.6|15981.6|15971.6|15951.6|15
1688984700000|2023-07-10 10:25:00|15996.6|15976.6|15987.4|15967.4|16001.6|15981.6|15987.4|15967.4|18
1688985000000|2023-07-10 10:30:00|15984.9|15964.9|15984.1|15964.1|15986.6|15966.6|15981.6|15961.6|13
1688985300000|2023-07-10 10:35:00|15989.1|15969.1|15984.1|15964.1|16001.6|15981.6|15984.1|15964.1|12
1688985600000|2023-07-10 10:40:00|15982.4|15962.4|15994.1|15974.1|15994.1|15974.1|15980.8|15960.8|15
1688985900000|2023-07-10 10:45:00|15991.6|15971.6|15989.1|15969.1|15991.6|15971.6|15979.1|15959.1|19
1688986200000|2023-07-10 10:50:00|15990.8|15970.8|16009.1|15989.1|16009.1|15989.1|15986.6|15966.6|5
1688986500000|2023-07-10 10:55:00|16011.6|15991.6|16006.6|15986.6|16011.6|15991.6|16004.1|15984.1|3
1688986800000|2023-07-10 11:00:00|16004.1|15984.1|16004.1|15984.1|16019.1|15999.1|16004.1|15984.1|17
1688987100000|2023-07-10 11:05:00|16005.8|15985.8|16014|15994|16023.3|16003.3|16005.8|15985.8|11
1688987400000|2023-07-10 11:10:00|16004|15984|16020.8|16000.8|16020.8|16000.8|16004|15984|8
1688987700000|2023-07-10 11:15:00|16019|15999|16036.5|16016.5|16036.5|16016.5|15996.5|15976.5|8
1688988000000|2023-07-10 11:20:00|16034|16014|16061.5|16041.5|16061.5|16041.5|16026.5|16006.5|74
1688988300000|2023-07-10 11:25:00|16056.5|16036.5|16049|16029|16064|16044|16045.7|16015.7|23
1688988600000|2023-07-10 11:30:00|16044|16024|16044|16024|16046.5|16026.5|16034|16014|22
1688988900000|2023-07-10 11:35:00|16042.3|16022.3|16034|16014|16045.7|16025.7|16034|16014|52
1688989200000|2023-07-10 11:40:00|16036.5|16016.5|16038.1|16018.1|16039.8|16019.8|16030.7|16010.7|36
1688989500000|2023-07-10 11:45:00|16039.8|16019.8|16050.6|16030.6|16053.9|16033.9|16039.8|16019.8|27
1688989800000|2023-07-10 11:50:00|16052.3|16032.3|16043.1|16023.1|16052.3|16032.3|16041.4|16021.4|19
1688990100000|2023-07-10 11:55:00|16040.6|16020.6|16036.4|16016.4|16045.6|16025.6|16028.9|16008.9|17
1688990400000|2023-07-10 12:00:00|16035.6|16015.6|16027.1|16007.1|16075.6|16055.6|16019.7|15999.7|160
1688990700000|2023-07-10 12:05:00|16027.9|16007.9|16067.9|16047.9|16089.8|16069.8|16027.9|16007.9|73
1688991000000|2023-07-10 12:10:00|16066.4|16046.4|15942.1|15922.1|16066.4|16046.4|15919.6|15899.6|173
1688991300000|2023-07-10 12:15:00|15935.4|15915.4|15876.1|15856.1|15935.4|15915.4|15876.1|15856.1|104
1688991600000|2023-07-10 12:20:00|15873.6|15853.6|15865.4|15845.4|15883.7|15863.7|15857|15837|108
1688991900000|2023-07-10 12:25:00|15862.9|15842.9|15950.4|15930.4|15970.4|15950.4|15859.5|15839.5|128
1688992200000|2023-07-10 12:30:00|15948.7|15928.7|15932.9|15912.9|15948.7|15928.7|15888.7|15868.7|144
1688992500000|2023-07-10 12:35:00|15936.3|15916.3|15967.1|15947.1|15969.6|15949.6|15927.9|15907.9|53
1688992800000|2023-07-10 12:40:00|15970.4|15950.4|15989.6|15969.6|16014.6|15994.6|15967.1|15947.1|100
1688993100000|2023-07-10 12:45:00|15987.1|15967.1|15913.7|15893.7|15987.1|15967.1|15912|15892|81
1688993400000|2023-07-10 12:50:00|15912.9|15892.9|15868.7|15848.7|15912.9|15892.9|15868.7|15841.2|125
1688993700000|2023-07-10 12:55:00|15866.2|15846.2|15910.4|15890.4|15922.1|15902.1|15862.8|15839.7|89
1688994000000|2023-07-10 13:00:00|15912.1|15892.1|15930.4|15910.4|15932.1|15912.1|15885.4|15865.4|101
1688994300000|2023-07-10 13:05:00|15932.1|15912.1|15949.6|15929.6|15984.6|15964.6|15930.4|15910.4|76
1688994600000|2023-07-10 13:10:00|15952.1|15932.1|15961.3|15941.3|15967.1|15947.1|15934.6|15914.6|48
1688994900000|2023-07-10 13:15:00|15959.6|15939.6|16009.6|15989.6|16022.1|16002.1|15957.9|15937.9|96
1688995200000|2023-07-10 13:20:00|16007.9|15987.9|16032.1|16012.1|16032.1|16012.1|16002.9|15982.9|109
1688995500000|2023-07-10 13:25:00|16033.8|16013.8|16025.5|16005.5|16073|16053|16025.5|16005.5|163
1688995800000|2023-07-10 13:30:00|16028.9|16008.9|16035.5|16015.5|16035.5|16015.5|16020.5|16000.5|85
1688996100000|2023-07-10 13:35:00|16036.3|16016.3|16038.9|16018.9|16056.4|16036.4|16025.5|16005.5|98
1688996400000|2023-07-10 13:40:00|16041.4|16021.4|16061.4|16041.4|16066.4|16046.4|16041.4|16021.4|122
1688996700000|2023-07-10 13:45:00|16058.9|16038.9|15946.4|15926.4|16058.9|16038.9|15936.4|15916.4|348
1688997000000|2023-07-10 13:50:00|15943.9|15923.9|15958.9|15938.9|15958.9|15938.9|15926.4|15906.4|175
1688997300000|2023-07-10 13:55:00|15959.7|15939.7|15958.9|15938.9|15972.3|15952.3|15939.8|15919.8|227
1688997600000|2023-07-10 14:00:00|15961.4|15941.4|15988.9|15968.9|15988.9|15968.9|15958.9|15938.9|104
1688997900000|2023-07-10 14:05:00|15993.9|15973.9|16063.2|16043.2|16065.7|16045.7|15993.9|15965.6|175
1688998200000|2023-07-10 14:10:00|16061.5|16041.5|16055.7|16035.7|16110.8|16090.8|16043.2|16023.2|281
1688998500000|2023-07-10 14:15:00|16054.9|16034.9|16050.7|16030.7|16057.4|16037.4|16005.7|15985.7|219
1688998800000|2023-07-10 14:20:00|16055.7|16035.7|16034.9|16014.9|16058.2|16038.2|16023.2|16003.2|110
1688999100000|2023-07-10 14:25:00|16033.2|16013.2|16009.8|15989.8|16038.2|16018.2|15992.3|15972.3|113
1688999400000|2023-07-10 14:30:00|16011.5|15991.5|15994.8|15974.8|16029.8|16009.8|15994.8|15974.8|79
1688999700000|2023-07-10 14:35:00|15997.3|15977.3|15997.3|15977.3|16004.8|15984.8|15972.3|15952.3|100
1689000000000|2023-07-10 14:40:00|15999.8|15979.8|16055.7|16035.7|16068.2|16048.2|15999.8|15979.8|152
1689000300000|2023-07-10 14:45:00|16054|16034|16100.7|16080.7|16121.6|16101.6|16053.2|16033.2|238
1689000600000|2023-07-10 14:50:00|16098.2|16078.2|16150.8|16130.8|16150.8|16130.8|16080.7|16060.7|181
1689000900000|2023-07-10 14:55:00|16147.4|16127.4|16142.2|16122.2|16155.7|16135.7|16125.7|16105.7|149
1689001200000|2023-07-10 15:00:00|16137.2|16117.2|16103.7|16083.7|16138.8|16118.8|16089.5|16069.5|293
1689001500000|2023-07-10 15:05:00|16107|16087|16087|16067|16122.9|16102.9|16082|16062|150
1689001800000|2023-07-10 15:10:00|16088.7|16068.7|16121.2|16101.2|16121.2|16101.2|16035.3|16015.3|307
1689002100000|2023-07-10 15:15:00|16118.7|16098.7|16065.4|16045.4|16134.5|16114.5|16058.7|16038.7|190
1689002400000|2023-07-10 15:20:00|16064.6|16044.6|16057|16037|16064.6|16044.6|16050.4|16030.4|100
1689002700000|2023-07-10 15:25:00|16052.8|16032.8|16057.8|16037.8|16067.8|16047.8|16049.5|16029.5|63
1689003000000|2023-07-10 15:30:00|16056.1|16036.1|16052.8|16032.8|16060.3|16040.3|16046.1|16026.1|85
1689003300000|2023-07-10 15:35:00|16051.1|16031.1|16047|16027|16052.8|16032.8|16025.3|16005.3|107
1689003600000|2023-07-10 15:40:00|16049.5|16029.5|16028.6|16008.6|16057|16037|16028.6|16008.6|202
1689003900000|2023-07-10 15:45:00|16031.1|16011.1|16013.6|15993.6|16031.1|16011.1|16003.4|15983.4|177
1689004200000|2023-07-10 15:50:00|16016.1|15996.1|16005.1|15985.1|16027.6|16007.6|16005.1|15985.1|125
1689004500000|2023-07-10 15:55:00|16002.6|15982.6|16027.6|16007.6|16041.8|16015.1|15995.1|15975.1|125
1689004800000|2023-07-10 16:00:00|16026.8|16006.8|16030.1|16010.1|16030.1|16010.1|16006.7|15986.7|57
1689005100000|2023-07-10 16:05:00|16029.3|16009.3|16030.1|16010.1|16032.6|16012.6|16012.6|15992.6|74
1689005400000|2023-07-10 16:10:00|16032.6|16012.6|16019.2|15999.2|16057.6|16037.6|16019.2|15999.2|108
1689005700000|2023-07-10 16:15:00|16020.9|16000.9|16031.7|16011.7|16045|16025|16018.4|15998.4|275
1689006000000|2023-07-10 16:20:00|16034.2|16014.2|15967.5|15947.5|16067.6|16047.6|15959.2|15939.2|1223
1689006300000|2023-07-10 16:25:00|15965.8|15945.8|15989.1|15969.1|15999.2|15979.2|15965.8|15945.8|334
1689006600000|2023-07-10 16:30:00|15988.3|15968.3|15984.2|15964.2|15988.3|15968.3|15963.3|15943.3|82
1689006900000|2023-07-10 16:35:00|15985.9|15965.9|15974.1|15954.1|15989.2|15969.2|15973.3|15953.3|153
1689007200000|2023-07-10 16:40:00|15973.3|15953.3|15986.7|15966.7|15986.7|15966.7|15970|15950|75
1689007500000|2023-07-10 16:45:00|15982.5|15962.5|15972.5|15952.5|15982.5|15962.5|15972.5|15952.5|70
1689007800000|2023-07-10 16:50:00|15970|15950|15980|15960|15981.7|15961.7|15969.2|15949.2|25
1689008100000|2023-07-10 16:55:00|15984.2|15964.2|15984.2|15964.2|15994.2|15974.2|15983.4|15963.4|63
1689008400000|2023-07-10 17:00:00|15981.7|15961.7|15996.8|15976.8|15996.8|15976.8|15974.2|15954.2|125
1689008700000|2023-07-10 17:05:00|15997.6|15977.6|16001|15981|16001|15981|15992.6|15972.6|118
1689009000000|2023-07-10 17:10:00|15999.3|15979.3|16032|16012|16032.8|16012.8|15999.3|15979.3|104
1689009300000|2023-07-10 17:15:00|16032.8|16012.8|16020.2|16000.2|16041.1|16021.1|16013.5|15991.8|431
1689009600000|2023-07-10 17:20:00|16016.8|15996.8|16009.4|15989.4|16016.9|15996.9|16000.2|15980.2|48
1689009900000|2023-07-10 17:25:00|16007.7|15987.7|16019.6|15999.6|16048.7|16028.7|15997.7|15977.7|400
1689063300000|2023-07-11 08:15:00|16010.4|15990.4|16016.2|15996.2|16016.2|15996.2|15941.2|15921.2|126
1689063600000|2023-07-11 08:20:00|16017.9|15997.9|16056.2|16036.2|16058.7|16038.7|16004.5|15984.5|72
1689063900000|2023-07-11 08:25:00|16058.7|16038.7|16047.9|16027.9|16060.4|16040.4|16027.9|16007.9|42
1689064200000|2023-07-11 08:30:00|16046.2|16026.2|16012.9|15992.9|16050.4|16030.4|16012.9|15992.9|46
1689064500000|2023-07-11 08:35:00|16007.9|15987.9|16004.5|15984.5|16030.4|16000.4|16004.5|15984.5|11
1689064800000|2023-07-11 08:40:00|16003.7|15983.7|15992.9|15972.9|16003.7|15983.7|15982.9|15962.9|39
1689065100000|2023-07-11 08:45:00|15993.7|15973.7|15976.2|15956.2|16002|15982|15968.7|15948.7|36
1689065400000|2023-07-11 08:50:00|15980.3|15960.3|16032.8|16012.8|16035.3|16012.8|15980.3|15960.3|16
1689065700000|2023-07-11 08:55:00|16034.5|16014.5|16022.8|16002.8|16034.5|16014.5|16017.8|15997.8|53
1689066000000|2023-07-11 09:00:00|16027|16007|16018.7|15998.7|16027|16007|16016.2|15996.2|31
1689066300000|2023-07-11 09:05:00|16020.4|16000.4|16007.9|15987.9|16022|16002|16002.8|15982.8|11
1689066600000|2023-07-11 09:10:00|16008.7|15988.7|16042|16022|16052|16022.8|16000.3|15980.3|11
1689066900000|2023-07-11 09:15:00|16040.3|16020.3|16042|16022|16057|16037|16019.5|15999.5|43
1689067200000|2023-07-11 09:20:00|16039.5|16019.5|16037.8|16017.8|16054.5|16034.5|16022.8|16002.8|48
1689067500000|2023-07-11 09:25:00|16039.5|16019.5|16055.3|16035.3|16055.3|16035.3|16039.5|16019.5|11
1689067800000|2023-07-11 09:30:00|16050.3|16030.3|16032.8|16012.8|16050.3|16030.3|16032.8|16012.8|22
1689068100000|2023-07-11 09:35:00|16030.3|16010.3|16026.1|16006.1|16030.3|16010.3|16016.1|15996.1|14
1689068400000|2023-07-11 09:40:00|16027.8|16007.8|16047.8|16027.8|16047.8|16027.8|16027.8|16007.8|21
1689068700000|2023-07-11 09:45:00|16045.3|16025.3|16032.8|16012.8|16045.3|16025.3|16027.8|16007.8|37
1689069000000|2023-07-11 09:50:00|16035.3|16015.3|16015.3|15995.3|16035.3|16015.3|16015.3|15995.3|8
1689069300000|2023-07-11 09:55:00|16012.8|15992.8|16020.3|16000.3|16027.8|16007.8|16012.8|15992.8|5
1689069600000|2023-07-11 10:00:00|16017.8|15997.8|16022.8|16002.8|16029.5|16009.5|16012.8|15992.8|6
1689069900000|2023-07-11 10:05:00|16017.8|15997.8|16040.3|16020.3|16040.3|16020.3|16017.8|15997.8|13
1689070200000|2023-07-11 10:10:00|16037.8|16017.8|16020.3|16000.3|16037.8|16017.8|16012.8|15992.8|8
1689070500000|2023-07-11 10:15:00|16022.8|16002.8|15886.9|15866.9|16022.8|16002.8|15885.2|15865.2|264
1689070800000|2023-07-11 10:20:00|15884.4|15864.4|15750.2|15730.2|15884.4|15864.4|15721|15701|447
1689071100000|2023-07-11 10:25:00|15745.2|15725.2|15712.7|15692.7|15745.2|15725.2|15670.1|15650.1|405
1689071400000|2023-07-11 10:30:00|15702.7|15682.7|15709.3|15689.3|15716|15692.7|15671.8|15651.8|170
1689071700000|2023-07-11 10:35:00|15711|15691|15747.7|15727.7|15754.3|15731.8|15669.3|15649.3|257
1689072000000|2023-07-11 10:40:00|15749.3|15729.3|15742.7|15722.7|15765.2|15745.2|15731|15711|51
1689072300000|2023-07-11 10:45:00|15743.5|15723.5|15805.2|15785.2|15808.5|15788.5|15737.7|15715.2|120
1689072600000|2023-07-11 10:50:00|15807.7|15787.7|15786.8|15766.8|15813.5|15793.5|15786.8|15766.8|34
1689072900000|2023-07-11 10:55:00|15785.1|15765.1|15776|15756|15786|15766|15761|15741|27
1689073200000|2023-07-11 11:00:00|15774.3|15754.3|15727.6|15707.6|15775.1|15755.1|15722.6|15702.6|65
1689073500000|2023-07-11 11:05:00|15729.3|15709.3|15750.1|15730.1|15752.6|15732.6|15725.1|15705.1|49
1689073800000|2023-07-11 11:10:00|15752.6|15732.6|15730.1|15710.1|15755.1|15735.1|15720.1|15700.1|53
1689074100000|2023-07-11 11:15:00|15729.3|15709.3|15717.6|15697.6|15730.1|15710.1|15715.1|15695.1|31
1689074400000|2023-07-11 11:20:00|15715.1|15695.1|15717.6|15697.6|15726|15706|15711.8|15691.8|52
1689074700000|2023-07-11 11:25:00|15725.1|15705.1|15737.6|15717.6|15737.6|15717.6|15725.1|15705.1|18
1689075000000|2023-07-11 11:30:00|15736|15716|15741|15721|15742.6|15722.6|15732.6|15712.6|57
1689075300000|2023-07-11 11:35:00|15742.6|15722.6|15777.6|15757.6|15785.1|15765.1|15742.6|15722.6|56
1689075600000|2023-07-11 11:40:00|15779.3|15759.3|15782.6|15762.6|15793.4|15773.4|15777.6|15757.6|38
1689075900000|2023-07-11 11:45:00|15787.6|15767.6|15802.6|15782.6|15802.6|15782.6|15787.6|15767.6|34
1689076200000|2023-07-11 11:50:00|15804.3|15784.3|15805.1|15785.1|15817.6|15797.6|15798.4|15778.4|32
1689076500000|2023-07-11 11:55:00|15802.6|15782.6|15800.9|15780.9|15810.1|15790.1|15790.9|15770.9|49
1689076800000|2023-07-11 12:00:00|15799.3|15779.3|15777.6|15757.6|15805.1|15785.1|15767.6|15747.6|195
1689077100000|2023-07-11 12:05:00|15778.4|15758.4|15800.1|15760.1|15807.6|15787.6|15778.4|15758.4|109
1689077400000|2023-07-11 12:10:00|15786.8|15766.8|15772.6|15752.6|15787.6|15767.6|15770.1|15750.1|43
1689077700000|2023-07-11 12:15:00|15774.3|15754.3|15717.6|15697.6|15775.1|15755.1|15717.6|15697.6|75
1689078000000|2023-07-11 12:20:00|15715.9|15695.9|15715.1|15695.1|15717.6|15697.6|15698.4|15678.4|121
1689078300000|2023-07-11 12:25:00|15716.8|15696.8|15720.1|15700.1|15772.6|15752.6|15716.8|15696.8|94
1689078600000|2023-07-11 12:30:00|15717.6|15697.6|15663.4|15643.4|15717.6|15697.6|15654.2|15634.2|417
1689078900000|2023-07-11 12:35:00|15665.1|15645.1|15654.2|15634.2|15665.1|15645.1|15632.6|15612.6|183
1689079200000|2023-07-11 12:40:00|15652.6|15632.6|15692.6|15672.6|15697.6|15677.6|15640.1|15620.1|150
1689079500000|2023-07-11 12:45:00|15690.9|15670.9|15660.1|15640.1|15690.9|15670.9|15660.1|15640.1|78
1689079800000|2023-07-11 12:50:00|15662.6|15642.6|15646.7|15626.7|15685.1|15665.1|15642.6|15622.6|125
1689080100000|2023-07-11 12:55:00|15647.6|15627.6|15649.2|15629.2|15669.2|15649.2|15630.1|15610.1|64
1689080400000|2023-07-11 13:00:00|15646.7|15626.7|15682.6|15662.6|15687.6|15667.6|15645.1|15625.1|137
1689080700000|2023-07-11 13:05:00|15680.9|15660.9|15644.2|15624.2|15680.9|15660.9|15610.1|15590.1|167
1689081000000|2023-07-11 13:10:00|15643.4|15623.4|15607.6|15587.6|15644.2|15624.2|15607.6|15587.6|80
1689081300000|2023-07-11 13:15:00|15605.9|15585.9|15592.6|15572.6|15623.4|15603.4|15588.4|15568.4|271
1689081600000|2023-07-11 13:20:00|15590.9|15570.9|15576.7|15556.7|15600.1|15580.1|15550.1|15530.1|267
1689081900000|2023-07-11 13:25:00|15574.2|15554.2|15587.6|15567.6|15605.1|15585.1|15565.1|15545.1|335
1689082200000|2023-07-11 13:30:00|15588.4|15568.4|15646.7|15626.7|15646.7|15626.7|15586.7|15566.7|199
1689082500000|2023-07-11 13:35:00|15649.2|15629.2|15632.6|15612.6|15652.6|15632.6|15625.1|15605.1|185
1689082800000|2023-07-11 13:40:00|15631.7|15611.7|15626.7|15606.7|15635.1|15615.1|15622.5|15602.5|170
1689083100000|2023-07-11 13:45:00|15625|15605|15557.5|15537.5|15626.7|15606.7|15557.5|15537.5|285
1689083400000|2023-07-11 13:50:00|15559.2|15539.2|15550|15530|15603.4|15571.7|15548.4|15528.4|352
1689083700000|2023-07-11 13:55:00|15548.4|15528.4|15580.9|15560.9|15583.4|15563.4|15548.4|15528.4|123
1689084000000|2023-07-11 14:00:00|15583.4|15563.4|15605.9|15585.9|15625|15605|15581.7|15561.7|150
1689084300000|2023-07-11 14:05:00|15602.5|15582.5|15635|15615|15635|15615|15600.9|15580.9|90
1689084600000|2023-07-11 14:10:00|15631.7|15611.7|15639.2|15619.2|15639.2|15619.2|15618.4|15598.4|163
1689084900000|2023-07-11 14:15:00|15637.5|15617.5|15605.9|15585.9|15650|15630|15601.7|15577.5|159
1689085200000|2023-07-11 14:20:00|15611.7|15591.7|15650|15630|15654.2|15634.2|15611.7|15591.7|124
1689085500000|2023-07-11 14:25:00|15654.2|15634.2|15692.5|15672.5|15712.5|15692.5|15649.2|15629.2|286
1689085800000|2023-07-11 14:30:00|15695|15675|15731.7|15711.7|15734.2|15714.2|15695|15675|231
1689086100000|2023-07-11 14:35:00|15735|15715|15734.2|15714.2|15757.5|15737.5|15703.4|15683.4|204
1689086400000|2023-07-11 14:40:00|15730.9|15710.9|15829.2|15809.2|15875|15855|15728.4|15708.4|505
1689086700000|2023-07-11 14:45:00|15832.5|15812.5|15815.8|15795.8|15835|15815|15814.2|15794.2|270
1689087000000|2023-07-11 14:50:00|15825.8|15805.8|15802.5|15782.5|15855|15835|15802.5|15782.5|212
1689087300000|2023-07-11 14:55:00|15800|15780|15791.7|15771.7|15806.7|15786.7|15778.3|15758.3|197
1689087600000|2023-07-11 15:00:00|15790|15770|15815.8|15795.8|15820.8|15800.8|15789.2|15769.2|91
1689087900000|2023-07-11 15:05:00|15814.2|15794.2|15795.8|15775.8|15828.3|15808.3|15795.8|15775.8|78
1689088200000|2023-07-11 15:10:00|15798.3|15778.3|15788.3|15768.3|15803.3|15783.3|15788.3|15768.3|88
1689088500000|2023-07-11 15:15:00|15783.3|15763.3|15777.5|15757.5|15794.2|15774.2|15775|15755|110
1689088800000|2023-07-11 15:20:00|15774.2|15754.2|15749.2|15729.2|15782.5|15762.5|15749.2|15729.2|146
1689089100000|2023-07-11 15:25:00|15751.7|15731.7|15760.8|15740.8|15779.1|15759.1|15749.2|15729.2|78
1689089400000|2023-07-11 15:30:00|15759.2|15739.2|15846.6|15826.6|15848.3|15828.3|15758.3|15738.3|180
1689089700000|2023-07-11 15:35:00|15848.3|15828.3|15879.1|15859.1|15925|15905|15848.3|15828.3|135
1689090000000|2023-07-11 15:40:00|15881.6|15861.6|15826.6|15806.6|15892.5|15872.5|15826.6|15806.6|138
1689090300000|2023-07-11 15:45:00|15825.8|15805.8|15835|15815|15840.8|15820.8|15809.1|15783.3|133
1689090600000|2023-07-11 15:50:00|15834.1|15814.1|15803.3|15783.3|15834.1|15814.1|15803.3|15783.3|96
1689090900000|2023-07-11 15:55:00|15801.6|15781.6|15813.3|15793.3|15823.3|15803.3|15795.8|15775.8|59
1689091200000|2023-07-11 16:00:00|15810.8|15790.8|15800.8|15780.8|15810.8|15790.8|15800.8|15780.8|60
1689091500000|2023-07-11 16:05:00|15795.8|15775.8|15730|15710|15795.8|15775.8|15726.6|15706.6|118
1689091800000|2023-07-11 16:10:00|15731.6|15711.6|15765|15745|15770|15750|15725.8|15705.8|156
1689092100000|2023-07-11 16:15:00|15764.1|15744.1|15700.8|15680.8|15772.5|15752.5|15700.8|15680.8|247
1689092400000|2023-07-11 16:20:00|15703.3|15683.3|15739.1|15719.1|15763.3|15743.3|15702.5|15682.5|672
1689092700000|2023-07-11 16:25:00|15738.3|15718.3|15743.3|15723.3|15773.3|15753.3|15735.8|15715.8|231
1689093000000|2023-07-11 16:30:00|15745.8|15725.8|15765.8|15745.8|15774.9|15754.9|15738.3|15718.3|177
1689093300000|2023-07-11 16:35:00|15763.3|15743.3|15745.8|15725.8|15768.3|15748.3|15741.6|15721.6|102
1689093600000|2023-07-11 16:40:00|15748.3|15728.3|15705.8|15685.8|15749.1|15729.1|15705.8|15685.8|96
1689093900000|2023-07-11 16:45:00|15707.4|15687.4|15691.6|15671.6|15711.6|15691.6|15689.9|15669.9|117
1689094200000|2023-07-11 16:50:00|15692.4|15672.4|15703.3|15683.3|15704.9|15684.9|15689.9|15669.9|110
1689094500000|2023-07-11 16:55:00|15699.9|15679.9|15701.6|15681.6|15718.3|15698.3|15698.3|15678.3|79
1689094800000|2023-07-11 17:00:00|15702.4|15682.4|15713.3|15693.3|15713.3|15693.3|15698.3|15678.3|60
1689095100000|2023-07-11 17:05:00|15714.1|15694.1|15747.4|15727.4|15747.4|15727.4|15714.1|15694.1|51
1689095400000|2023-07-11 17:10:00|15748.3|15728.3|15735.8|15715.8|15753.3|15733.3|15735.8|15715.8|63
1689095700000|2023-07-11 17:15:00|15734.1|15714.1|15725.8|15705.8|15735.8|15715.8|15725.8|15705.8|73
1689096000000|2023-07-11 17:20:00|15724.1|15704.1|15751.6|15731.6|15751.6|15731.6|15714.1|15694.1|115
1689096300000|2023-07-11 17:25:00|15749.9|15729.9|15744.9|15724.9|15754.9|15734.9|15744.1|15724.1|253
1689149700000|2023-07-12 08:15:00|15766.9|15746.9|15783.6|15763.6|15796.9|15776.9|15752.8|15731|118
1689150000000|2023-07-12 08:20:00|15784.5|15764.5|15752|15732|15801.1|15781.1|15752|15732|77
1689150300000|2023-07-12 08:25:00|15747.1|15727.1|15780.3|15760.3|15789.4|15769.4|15727.8|15707.8|53
1689150600000|2023-07-12 08:30:00|15779.4|15759.4|15766.9|15746.9|15810.9|15784.4|15764.4|15744.4|57
1689150900000|2023-07-12 08:35:00|15771|15751|15780.2|15760.2|15784.4|15764.4|15760.2|15740.2|26
1689151200000|2023-07-12 08:40:00|15781.9|15761.9|15786.9|15766.9|15789.4|15769.4|15781.9|15761.9|5
1689151500000|2023-07-12 08:45:00|15785.2|15765.2|15754.4|15734.4|15785.2|15765.2|15751.9|15731.9|16
1689151800000|2023-07-12 08:50:00|15751.9|15731.9|15754.4|15734.4|15761.9|15741.9|15751.9|15731.9|15
1689152100000|2023-07-12 08:55:00|15756.9|15736.9|15771.9|15751.9|15776.1|15754.4|15749.4|15729.4|31
1689152400000|2023-07-12 09:00:00|15772.7|15752.7|15771.9|15751.9|15772.7|15752.7|15766.9|15746.9|33
1689152700000|2023-07-12 09:05:00|15773.5|15753.5|15776.9|15756.9|15786.9|15766.9|15773.5|15753.5|10
1689153000000|2023-07-12 09:10:00|15776|15756|15760.2|15740.2|15777.7|15757.7|15757.7|15737.7|5
1689153300000|2023-07-12 09:15:00|15761.9|15741.9|15767.7|15747.7|15770.2|15750.2|15761.9|15741.9|8
1689153600000|2023-07-12 09:20:00|15766.9|15746.9|15787.7|15767.7|15787.7|15767.7|15766.9|15746.9|26
1689153900000|2023-07-12 09:25:00|15782.7|15762.7|15786.9|15766.9|15789.4|15769.4|15777.7|15757.7|30
1689154200000|2023-07-12 09:30:00|15789.4|15769.4|15781.8|15761.8|15790.2|15770.2|15781.8|15761.8|13
1689154500000|2023-07-12 09:35:00|15782.7|15762.7|15784.3|15764.3|15784.3|15764.3|15781.8|15761.8|5
1689154800000|2023-07-12 09:40:00|15786|15766|15791.8|15771.8|15794.3|15774.3|15784.3|15764.3|6
1689155100000|2023-07-12 09:45:00|15793.5|15773.5|15805.1|15785.1|15806|15786|15792.7|15772.7|88
1689155400000|2023-07-12 09:50:00|15803.5|15783.5|15795.1|15775.1|15803.5|15783.5|15792.6|15772.6|16
1689155700000|2023-07-12 09:55:00|15793.5|15773.5|15806|15786|15810.1|15790.1|15793.5|15773.5|50
1689156000000|2023-07-12 10:00:00|15810.1|15790.1|15810.1|15790.1|15811.8|15791.8|15805.1|15785.1|22
1689156300000|2023-07-12 10:05:00|15807.6|15787.6|15791|15771|15820.1|15800.1|15791|15771|27
1689156600000|2023-07-12 10:10:00|15790.1|15770.1|15754.3|15734.3|15790.1|15770.1|15751|15731|24
1689156900000|2023-07-12 10:15:00|15752.7|15732.7|15666.1|15646.1|15752.7|15732.7|15666.1|15646.1|94
1689157200000|2023-07-12 10:20:00|15666.9|15646.9|15681|15661|15693.5|15673.5|15661.8|15641.8|25
1689157500000|2023-07-12 10:25:00|15683.5|15663.5|15722.7|15702.7|15727.7|15707.7|15683.5|15663.5|30
1689157800000|2023-07-12 10:30:00|15726|15706|15759.3|15739.3|15759.3|15739.3|15719.3|15699.3|29
1689158100000|2023-07-12 10:35:00|15761.8|15741.8|15727.6|15707.6|15761.8|15741.8|15727.6|15707.6|10
1689158400000|2023-07-12 10:40:00|15725.9|15705.9|15698.5|15678.5|15730.1|15710.1|15698.5|15678.5|138
1689158700000|2023-07-12 10:45:00|15700.2|15680.2|15709.3|15689.3|15713.4|15693.4|15700.2|15680.2|4
1689159000000|2023-07-12 10:50:00|15711.8|15691.8|15691.8|15671.8|15714.3|15694.3|15687.7|15667.7|40
1689159300000|2023-07-12 10:55:00|15694.3|15674.3|15727.7|15707.7|15729.3|15709.3|15694.3|15674.3|22
1689159600000|2023-07-12 11:00:00|15730.9|15710.9|15704.3|15684.3|15730.9|15710.9|15691.8|15671.8|26
1689159900000|2023-07-12 11:05:00|15710.2|15690.2|15735.2|15715.2|15735.2|15715.2|15698.4|15678.4|9
1689160200000|2023-07-12 11:10:00|15738.4|15718.4|15734.3|15714.3|15755.2|15735.2|15732.7|15712.7|13
1689160500000|2023-07-12 11:15:00|15735.9|15715.9|15755.2|15735.2|15755.2|15735.2|15734.3|15714.3|5
1689160800000|2023-07-12 11:20:00|15752.7|15732.7|15761.8|15741.8|15761.8|15741.8|15750.2|15730.2|40
1689161100000|2023-07-12 11:25:00|15760.2|15740.2|15762.6|15742.6|15762.6|15742.6|15751.8|15731.8|15
1689161400000|2023-07-12 11:30:00|15764.3|15744.3|15786.8|15766.8|15786.8|15766.8|15750.1|15730.1|54
1689161700000|2023-07-12 11:35:00|15788.4|15768.4|15792.6|15772.6|15795.1|15775.1|15786.8|15766.8|25
1689162000000|2023-07-12 11:40:00|15794.3|15774.3|15780.9|15760.9|15795.1|15775.1|15775.9|15755.9|31
1689162300000|2023-07-12 11:45:00|15785.9|15765.9|15811.8|15791.8|15814.3|15794.3|15785.9|15765.9|56
1689162600000|2023-07-12 11:50:00|15812.6|15792.6|15814.3|15794.3|15819.3|15799.3|15811.8|15791.8|33
1689162900000|2023-07-12 11:55:00|15812.6|15792.6|15816.8|15796.8|15819.3|15799.3|15809.3|15789.3|45
1689163200000|2023-07-12 12:00:00|15815.1|15795.1|15802.6|15782.6|15826.8|15806.8|15749.4|15729.4|207
1689163500000|2023-07-12 12:05:00|15801.8|15781.8|15804.3|15784.3|15828.4|15808.4|15800.1|15780.1|112
1689163800000|2023-07-12 12:10:00|15802.6|15782.6|15766.8|15746.8|15802.6|15782.6|15761|15741|144
1689164100000|2023-07-12 12:15:00|15765.9|15745.9|15754.3|15734.3|15776.8|15756.8|15735.1|15715.1|97
1689164400000|2023-07-12 12:20:00|15755.1|15735.1|15814.2|15794.2|15814.2|15794.2|15729.3|15709.3|267
1689164700000|2023-07-12 12:25:00|15820.9|15800.9|15828.4|15808.4|15846.7|15826.7|15819.2|15799.2|246
1689165000000|2023-07-12 12:30:00|15825.9|15805.9|15841.7|15821.7|15905.9|15885.9|15816.7|15796.7|429
1689165300000|2023-07-12 12:35:00|15840.1|15820.1|15807.6|15787.6|15841.7|15821.7|15771.7|15751.7|178
1689165600000|2023-07-12 12:40:00|15806.7|15786.7|15772.6|15752.6|15806.7|15786.7|15751.7|15731.7|170
1689165900000|2023-07-12 12:45:00|15774.2|15754.2|15772.6|15752.6|15780.1|15760.1|15766.7|15746.7|54
1689166200000|2023-07-12 12:50:00|15771.7|15751.7|15777.6|15757.6|15781.7|15761.7|15750.1|15730.1|89
1689166500000|2023-07-12 12:55:00|15778.5|15758.5|15832.5|15812.5|15832.5|15812.5|15776.7|15756.7|40
1689166800000|2023-07-12 13:00:00|15829.2|15809.2|15795|15775|15839.1|15819.1|15795|15775|226
1689167100000|2023-07-12 13:05:00|15794.1|15774.1|15766.7|15746.7|15794.1|15774.1|15721.7|15701.7|228
1689167400000|2023-07-12 13:10:00|15767.6|15747.6|15731.7|15711.7|15770.9|15750.9|15726.7|15706.7|124
1689167700000|2023-07-12 13:15:00|15728.5|15708.5|15719.2|15699.2|15735.8|15715.8|15701.7|15681.7|194
1689168000000|2023-07-12 13:20:00|15722.5|15702.5|15734.2|15714.2|15737.6|15717.6|15722.5|15702.5|94
1689168300000|2023-07-12 13:25:00|15729.2|15709.2|15678.3|15658.3|15735.1|15715.1|15678.3|15658.3|97
1689168600000|2023-07-12 13:30:00|15676.7|15656.7|15687.6|15667.6|15690.1|15670.1|15646|15626|260
1689168900000|2023-07-12 13:35:00|15688.5|15668.5|15705.8|15685.8|15717.6|15697.6|15651.7|15631.7|177
1689169200000|2023-07-12 13:40:00|15706.7|15686.7|15695.1|15675.1|15716.7|15696.7|15688.3|15668.3|96
1689169500000|2023-07-12 13:45:00|15692.6|15672.6|15656.7|15636.7|15692.6|15672.6|15649.2|15629.2|136
1689169800000|2023-07-12 13:50:00|15661.7|15641.7|15666.7|15646.7|15690.1|15670.1|15656.7|15636.7|75
1689170100000|2023-07-12 13:55:00|15665.1|15645.1|15654.2|15634.2|15665.1|15645.1|15649.2|15629.2|88
1689170400000|2023-07-12 14:00:00|15652.6|15632.6|15699.2|15679.2|15707.4|15687.4|15652.6|15632.6|119
1689170700000|2023-07-12 14:05:00|15700.8|15680.8|15698.3|15678.3|15716.6|15696.6|15675.8|15655.8|87
1689171000000|2023-07-12 14:10:00|15697.4|15677.4|15690.8|15670.8|15702.4|15682.4|15680.8|15660.8|60
1689171300000|2023-07-12 14:15:00|15692.4|15672.4|15709.9|15689.9|15709.9|15689.9|15675.8|15655.8|78
1689171600000|2023-07-12 14:20:00|15707.4|15687.4|15700.8|15680.8|15707.4|15687.4|15684.9|15664.9|55
1689171900000|2023-07-12 14:25:00|15695.8|15675.8|15690.8|15670.8|15710|15680.8|15677.4|15657.4|83
1689172200000|2023-07-12 14:30:00|15689.9|15669.9|15677.4|15657.4|15705.8|15685.8|15677.4|15657.4|62
1689172500000|2023-07-12 14:35:00|15676.6|15656.6|15707.4|15687.4|15719.9|15699.9|15674.1|15654.1|93
1689172800000|2023-07-12 14:40:00|15709.9|15689.9|15767.4|15747.4|15769.9|15749.9|15709.9|15689.9|93
1689173100000|2023-07-12 14:45:00|15769|15749|15834|15814|15834|15814|15759|15739|320
1689173400000|2023-07-12 14:50:00|15834.9|15814.9|15782.3|15762.3|15843.2|15823.2|15779|15759|190
1689173700000|2023-07-12 14:55:00|15783.2|15763.2|15815.5|15795.5|15830.5|15810.5|15783.2|15763.2|250
1689174000000|2023-07-12 15:00:00|15812.3|15792.3|15788.9|15768.9|15824.8|15804.8|15784.8|15764.8|105
1689174300000|2023-07-12 15:05:00|15787.3|15767.3|15758.9|15738.9|15803|15783|15748.9|15728.9|106
1689174600000|2023-07-12 15:10:00|15760.5|15740.5|15816.3|15796.3|15820.4|15800.4|15760.5|15740.5|278
1689174900000|2023-07-12 15:15:00|15817.9|15797.9|15854.5|15834.5|15855.4|15835.4|15817.9|15797.9|133
1689175200000|2023-07-12 15:20:00|15855.4|15835.4|15856.2|15836.2|15870.4|15850.4|15852.9|15832.9|175
1689175500000|2023-07-12 15:25:00|15854.5|15834.5|15837|15817|15868.6|15848.6|15822.9|15802.9|193
1689175800000|2023-07-12 15:30:00|15837.9|15817.9|15807.9|15787.9|15837.9|15817.9|15797.1|15777.1|207
1689176100000|2023-07-12 15:35:00|15806.3|15786.3|15797|15777|15808.8|15788.8|15797|15777|80
1689176400000|2023-07-12 15:40:00|15798.6|15778.6|15767.1|15747.1|15801.3|15781.3|15767.1|15747.1|163
1689176700000|2023-07-12 15:45:00|15765.5|15745.5|15763.9|15743.9|15776.4|15756.4|15763.9|15743.9|100
1689177000000|2023-07-12 15:50:00|15761.4|15741.4|15784.7|15764.7|15798.9|15778.9|15755.6|15735.6|139
1689177300000|2023-07-12 15:55:00|15782.2|15762.2|15798|15778|15798|15778|15777.2|15757.2|85
1689177600000|2023-07-12 16:00:00|15796.4|15776.4|15708.9|15688.9|15803|15776.4|15708|15688|151
1689177900000|2023-07-12 16:05:00|15704.7|15684.7|15711.4|15691.4|15713.9|15693.9|15691.4|15671.4|119
1689178200000|2023-07-12 16:10:00|15712.2|15692.2|15698.9|15678.9|15713.9|15693.9|15693.9|15673.9|135
1689178500000|2023-07-12 16:15:00|15700.5|15680.5|15712.2|15692.2|15719|15699|15700.5|15680.5|165
1689178800000|2023-07-12 16:20:00|15713.9|15693.9|15691.5|15671.5|15735.6|15715.6|15670.7|15650.7|1057
1689179100000|2023-07-12 16:25:00|15693.1|15673.1|15719|15699|15719.9|15699.9|15693.1|15673.1|256
1689179400000|2023-07-12 16:30:00|15719.9|15699.9|15728.2|15708.2|15730.7|15710.7|15719.9|15699.9|80
1689179700000|2023-07-12 16:35:00|15727.3|15707.3|15728.2|15708.2|15728.2|15708.2|15719|15699|78
1689180000000|2023-07-12 16:40:00|15727.3|15707.3|15728.2|15708.2|15728.2|15708.2|15722.3|15702.3|42
1689180300000|2023-07-12 16:45:00|15730.7|15710.7|15732.3|15712.3|15733.2|15713.2|15729.1|15709.1|42
1689180600000|2023-07-12 16:50:00|15733.2|15713.2|15732.3|15712.3|15735.7|15715.7|15722.3|15702.3|107
1689180900000|2023-07-12 16:55:00|15729.8|15709.8|15713.2|15693.2|15732.3|15712.3|15713.2|15693.2|40
1689181200000|2023-07-12 17:00:00|15711.6|15691.6|15697.3|15677.3|15713.2|15693.2|15697.3|15677.3|105
1689181500000|2023-07-12 17:05:00|15698.2|15678.2|15697.3|15677.3|15702.3|15682.3|15697.3|15677.3|24
1689181800000|2023-07-12 17:10:00|15694.1|15674.1|15688.9|15668.9|15694.1|15674.1|15684.8|15664.8|86
1689182100000|2023-07-12 17:15:00|15692.3|15672.3|15696.4|15676.4|15697.3|15677.3|15692.3|15672.3|38
1689182400000|2023-07-12 17:20:00|15697.3|15677.3|15704.1|15684.1|15709.1|15689.1|15697.3|15677.3|82
1689182700000|2023-07-12 17:25:00|15706.6|15686.6|15754.1|15714.1|15754.1|15714.1|15704.1|15684.1|224
1689236100000|2023-07-13 08:15:00|15828.5|15788.5|15802.9|15782.9|15830.4|15808.5|15781.3|15761.3|249
1689236400000|2023-07-13 08:20:00|15804.4|15784.4|15760.3|15740.3|15807.9|15787.9|15752.8|15732.8|55
1689236700000|2023-07-13 08:25:00|15761.9|15741.9|15741.2|15721.2|15780.3|15760.3|15732.8|15712.8|72
1689237000000|2023-07-13 08:30:00|15742.8|15722.8|15662.2|15642.2|15747.8|15727.8|15662.2|15642.2|86
1689237300000|2023-07-13 08:35:00|15664.7|15644.7|15657.1|15637.1|15664.7|15644.7|15644.6|15624.6|53
1689237600000|2023-07-13 08:40:00|15654|15634|15654.6|15634.6|15657.1|15637.1|15625.6|15605.6|150
1689237900000|2023-07-13 08:45:00|15652.1|15632.1|15664.6|15644.6|15677.1|15657.1|15652.1|15632.1|32
1689238200000|2023-07-13 08:50:00|15667.1|15647.1|15684.6|15664.6|15685.5|15665.5|15667.1|15647.1|48
1689238500000|2023-07-13 08:55:00|15689.6|15669.6|15712.1|15692.1|15717.1|15697.1|15689.6|15669.6|46
1689238800000|2023-07-13 09:00:00|15714.6|15694.6|15707.1|15687.1|15727.1|15707.1|15702.1|15682.1|41
1689239100000|2023-07-13 09:05:00|15709.6|15689.6|15717.1|15697.1|15717.1|15697.1|15706.2|15686.2|23
1689239400000|2023-07-13 09:10:00|15722.1|15702.1|15737.1|15717.1|15737.1|15717.1|15722.1|15702.1|16
1689239700000|2023-07-13 09:15:00|15734.6|15714.6|15669.8|15649.8|15734.6|15714.6|15669.8|15649.8|127
1689240000000|2023-07-13 09:20:00|15667.3|15647.3|15649.6|15629.6|15667.3|15647.3|15637.1|15617.1|39
1689240300000|2023-07-13 09:25:00|15652.1|15632.1|15692.1|15672.1|15692.1|15672.1|15652.1|15632.1|19
1689240600000|2023-07-13 09:30:00|15687.1|15667.1|15662.1|15642.1|15687.1|15667.1|15662.1|15642.1|16
1689240900000|2023-07-13 09:35:00|15660.5|15640.5|15662.1|15642.1|15662.1|15642.1|15654.6|15634.6|12
1689241200000|2023-07-13 09:40:00|15663.7|15643.7|15663.7|15643.7|15669.6|15649.6|15663.7|15643.7|22
1689241500000|2023-07-13 09:45:00|15659.6|15639.6|15673.7|15653.7|15673.7|15653.7|15652.1|15632.1|11
1689241800000|2023-07-13 09:50:00|15678.7|15658.7|15681.9|15661.9|15681.9|15661.9|15678.7|15658.7|1
1689242100000|2023-07-13 09:55:00|15685.1|15665.1|15677.8|15657.8|15701|15681|15677.8|15657.8|192
1689242400000|2023-07-13 10:00:00|15680.3|15660.3|15666.9|15646.9|15681.9|15661.9|15664.4|15644.4|12
1689242700000|2023-07-13 10:05:00|15665.3|15645.3|15685.3|15665.3|15685.3|15665.3|15657.8|15637.8|31
1689243000000|2023-07-13 10:10:00|15686.9|15666.9|15682.8|15662.8|15686.9|15666.9|15677.8|15657.8|15
1689243300000|2023-07-13 10:15:00|15684.4|15664.4|15691.2|15671.2|15691.2|15671.2|15675.3|15655.3|18
1689243600000|2023-07-13 10:20:00|15689.6|15669.6|15691|15671|15721|15701|15689.6|15668.5|65
1689243900000|2023-07-13 10:25:00|15693.5|15673.5|15654.4|15634.4|15693.5|15673.5|15652.8|15632.8|43
1689244200000|2023-07-13 10:30:00|15656.9|15636.9|15657.8|15637.8|15661.2|15641.2|15647.8|15627.8|26
1689244500000|2023-07-13 10:35:00|15655.3|15635.3|15652.8|15632.8|15655.3|15635.3|15652.8|15632.8|2
1689244800000|2023-07-13 10:40:00|15655.3|15635.3|15651.9|15631.9|15674.4|15647.6|15651.9|15631.9|16
1689245100000|2023-07-13 10:45:00|15650.3|15630.3|15650.1|15630.1|15656|15636|15645.1|15625.1|40
1689245400000|2023-07-13 10:50:00|15651.6|15631.6|15660|15640|15660|15640|15650.1|15630.1|17
1689245700000|2023-07-13 10:55:00|15661.6|15641.6|15648.5|15628.5|15665|15645|15648.5|15628.5|16
1689246000000|2023-07-13 11:00:00|15646.9|15626.9|15652.5|15632.5|15652.5|15632.5|15646.9|15626.9|9
1689246300000|2023-07-13 11:05:00|15655|15635|15654.1|15634.1|15655|15635|15646.6|15626.6|22
1689246600000|2023-07-13 11:10:00|15655|15635|15675.9|15655.9|15675.9|15655.9|15655|15635|157
1689246900000|2023-07-13 11:15:00|15678.4|15658.4|15690|15670|15701.8|15681.8|15678.4|15658.4|17
1689247200000|2023-07-13 11:20:00|15689.1|15669.1|15663.4|15643.4|15689.1|15669.1|15663.4|15643.4|33
1689247500000|2023-07-13 11:25:00|15660.3|15640.3|15688.4|15668.4|15688.4|15668.4|15657.8|15637.8|19
1689247800000|2023-07-13 11:30:00|15690|15670|15694.3|15674.3|15707.5|15685|15688.4|15667.5|11
1689248100000|2023-07-13 11:35:00|15692.7|15672.7|15677.5|15657.5|15696.8|15676.8|15670|15650|13
1689248400000|2023-07-13 11:40:00|15682.5|15662.5|15708.4|15688.4|15710.9|15690.9|15682.5|15662.5|20
1689248700000|2023-07-13 11:45:00|15710.9|15690.9|15696.8|15676.8|15720|15700|15694.3|15674.3|18
1689249000000|2023-07-13 11:50:00|15698.4|15678.4|15700.9|15680.9|15701.8|15681.8|15696.8|15676.8|6
1689249300000|2023-07-13 11:55:00|15703.4|15683.4|15733.4|15713.4|15740|15720|15703.4|15683.4|44
1689249600000|2023-07-13 12:00:00|15732.5|15712.5|15786.6|15766.6|15791.6|15771.6|15712.7|15692.7|340
1689249900000|2023-07-13 12:05:00|15779.1|15759.1|15831.6|15811.6|15833.2|15813.2|15755.9|15735.9|145
1689250200000|2023-07-13 12:10:00|15833.2|15813.2|15765.7|15745.7|15833.2|15813.2|15746.6|15726.6|138
1689250500000|2023-07-13 12:15:00|15768.9|15748.9|15749.1|15729.1|15790.7|15770.7|15743.2|15723.2|74
1689250800000|2023-07-13 12:20:00|15744.1|15724.1|15759.1|15739.1|15776.6|15756.6|15744.1|15724.1|69
1689251100000|2023-07-13 12:25:00|15758.2|15738.2|15703.4|15683.4|15758.2|15738.2|15695.9|15675.9|130
1689251400000|2023-07-13 12:30:00|15705|15685|15753.2|15733.2|15753.2|15733.2|15692.5|15672.5|201
1689251700000|2023-07-13 12:35:00|15754.1|15734.1|15698.4|15678.4|15774.1|15754.1|15696.8|15676.8|103
1689252000000|2023-07-13 12:40:00|15703.4|15683.4|15726.6|15706.6|15748.6|15725.9|15703.4|15683.4|124
1689252300000|2023-07-13 12:45:00|15723.4|15703.4|15739.1|15719.1|15743.2|15723.2|15714.1|15694.1|48
1689252600000|2023-07-13 12:50:00|15737.5|15717.5|15735.7|15715.7|15739.1|15719.1|15709.1|15689.1|79
1689252900000|2023-07-13 12:55:00|15733.2|15713.2|15801.3|15781.3|15804.7|15784.7|15733.2|15713.2|138
1689253200000|2023-07-13 13:00:00|15799.7|15779.7|15843.1|15823.1|15854.7|15834.7|15795.4|15775.4|209
1689253500000|2023-07-13 13:05:00|15844.7|15824.7|15847.2|15827.2|15857.2|15837.2|15837.9|15817.9|110
1689253800000|2023-07-13 13:10:00|15846.3|15826.3|15806.3|15786.3|15846.3|15826.3|15799.7|15779.7|115
1689254100000|2023-07-13 13:15:00|15804.7|15784.7|15767.2|15747.2|15824.7|15804.7|15767.2|15747.2|138
1689254400000|2023-07-13 13:20:00|15765.6|15745.6|15799.7|15779.7|15812.2|15792.2|15765.6|15745.6|107
1689254700000|2023-07-13 13:25:00|15801.3|15781.3|15781.3|15761.3|15804.7|15784.7|15779.7|15759.7|56
1689255000000|2023-07-13 13:30:00|15779.7|15759.7|15782.2|15762.2|15798.8|15778.8|15777.9|15757.9|69
1689255300000|2023-07-13 13:35:00|15787.2|15767.2|15751.5|15731.5|15798.8|15778.8|15749.9|15729.9|113
1689255600000|2023-07-13 13:40:00|15752.4|15732.4|15726.5|15706.5|15766.5|15746.5|15726.5|15706.5|137
1689255900000|2023-07-13 13:45:00|15724|15704|15681.5|15661.5|15724|15704|15669.9|15649.9|187
1689256200000|2023-07-13 13:50:00|15684|15664|15722.9|15702.9|15727.9|15707.9|15684|15664|211
1689256500000|2023-07-13 13:55:00|15724.5|15704.5|15729|15709|15730.6|15710.6|15704.9|15684.9|204
1689256800000|2023-07-13 14:00:00|15726.5|15706.5|15707.4|15687.4|15729|15709|15703.1|15683.1|86
1689257100000|2023-07-13 14:05:00|15712.4|15692.4|15730.8|15710.8|15754.9|15734.9|15712.4|15692.4|283
1689257400000|2023-07-13 14:10:00|15731.8|15711.8|15720.8|15700.8|15743.3|15723.3|15715.8|15695.8|266
1689257700000|2023-07-13 14:15:00|15722.4|15702.4|15736.7|15716.7|15740.8|15720.8|15720.8|15700.8|101
1689258000000|2023-07-13 14:20:00|15735.8|15715.8|15714.9|15694.9|15745.8|15725.8|15714.9|15694.9|217
1689258300000|2023-07-13 14:25:00|15713.3|15693.3|15718.1|15698.1|15719.7|15699.7|15702.4|15682.4|228
1689258600000|2023-07-13 14:30:00|15719.7|15699.7|15747.2|15727.2|15752.8|15732.8|15719.7|15699.7|78
1689258900000|2023-07-13 14:35:00|15748.1|15728.1|15767.2|15747.2|15790.3|15770.3|15748.1|15728.1|83
1689259200000|2023-07-13 14:40:00|15768.1|15748.1|15773.8|15753.8|15783.8|15763.8|15757.2|15737.2|100
1689259500000|2023-07-13 14:45:00|15776.3|15756.3|15835.3|15815.3|15835.3|15815.3|15776.3|15756.3|111
1689259800000|2023-07-13 14:50:00|15836.9|15816.9|15927.8|15907.8|15934.4|15914.4|15827.8|15807.8|274
1689260100000|2023-07-13 14:55:00|15931.9|15911.9|15897.8|15877.8|15945.1|15925.1|15872.8|15852.8|380
1689260400000|2023-07-13 15:00:00|15898.7|15878.7|15847.8|15827.8|15917.8|15897.8|15841.9|15821.9|139
1689260700000|2023-07-13 15:05:00|15846.9|15826.9|15777.8|15757.8|15846.9|15826.9|15777.8|15757.8|151
1689261000000|2023-07-13 15:10:00|15772.8|15752.8|15724.6|15704.6|15772.8|15752.8|15716.2|15696.2|363
1689261300000|2023-07-13 15:15:00|15726.2|15706.2|15744|15724|15744|15724|15709.9|15689.9|108
1689261600000|2023-07-13 15:20:00|15746.5|15726.5|15770.6|15750.6|15791.2|15771.2|15731.5|15711.5|185
1689261900000|2023-07-13 15:25:00|15768.1|15748.1|15784|15764|15784|15764|15759|15739|71
1689262200000|2023-07-13 15:30:00|15787.1|15767.1|15779.9|15759.9|15812.1|15792.1|15774|15754|128
1689262500000|2023-07-13 15:35:00|15777.4|15757.4|15781.5|15761.5|15783|15763|15763.3|15743.3|135
1689262800000|2023-07-13 15:40:00|15779.9|15759.9|15769.9|15749.9|15779.9|15759.9|15768.3|15748.3|42
1689263100000|2023-07-13 15:45:00|15771.7|15751.7|15809.9|15789.9|15809.9|15789.9|15771.7|15751.7|129
1689263400000|2023-07-13 15:50:00|15811.5|15791.5|15808|15788|15816.4|15796.4|15799.9|15779.9|304
1689263700000|2023-07-13 15:55:00|15807.1|15787.1|15786.4|15766.4|15807.1|15787.1|15785.5|15765.5|86
1689264000000|2023-07-13 16:00:00|15783.9|15763.9|15736.4|15716.4|15786.4|15766.4|15736.4|15716.4|203
1689264300000|2023-07-13 16:05:00|15734.9|15714.9|15769.6|15749.6|15769.6|15749.6|15734.9|15714.9|78
1689264600000|2023-07-13 16:10:00|15773|15753|15754.6|15734.6|15793|15773|15754.6|15734.6|106
1689264900000|2023-07-13 16:15:00|15759.6|15739.6|15773.7|15753.7|15773.7|15753.7|15756.4|15736.4|79
1689265200000|2023-07-13 16:20:00|15774.6|15754.6|15763.9|15743.9|15774.6|15754.6|15723|15703|804
1689265500000|2023-07-13 16:25:00|15764.8|15744.8|15786.2|15766.2|15787.1|15767.1|15761.4|15741.4|226
1689265800000|2023-07-13 16:30:00|15784.6|15764.6|15803.7|15783.7|15803.7|15783.7|15784.6|15764.6|221
1689266100000|2023-07-13 16:35:00|15804.6|15784.6|15811.2|15791.2|15824.6|15804.6|15804.6|15784.6|179
1689266400000|2023-07-13 16:40:00|15810.3|15790.3|15804.6|15784.6|15819.6|15799.6|15803|15783|30
1689266700000|2023-07-13 16:45:00|15803|15783|15799.6|15779.6|15803|15783|15789.6|15769.6|204
1689267000000|2023-07-13 16:50:00|15804.6|15784.6|15829.6|15809.6|15831.2|15811.2|15804.6|15784.6|87
1689267300000|2023-07-13 16:55:00|15830.5|15810.5|15833|15813|15835.5|15815.5|15830.5|15810.5|56
1689267600000|2023-07-13 17:00:00|15831.4|15811.4|15835.5|15815.5|15835.5|15815.5|15824.6|15804.6|34
1689267900000|2023-07-13 17:05:00|15833.9|15813.9|15823|15803|15833.9|15813.9|15823|15803|45
1689268200000|2023-07-13 17:10:00|15824.6|15804.6|15828|15808|15833.6|15813.6|15822.1|15802.1|24
1689268500000|2023-07-13 17:15:00|15826.4|15806.4|15828|15808|15829.6|15809.6|15823.9|15803.9|40
1689268800000|2023-07-13 17:20:00|15826.4|15806.4|15849.3|15829.3|15850.2|15830.2|15826.4|15806.4|267
1689269100000|2023-07-13 17:25:00|15850.2|15830.2|15835.2|15815.2|15850.2|15830.2|15832.7|15812.7|285
1689322500000|2023-07-14 08:15:00|15870.2|15810.2|15870.5|15850.5|15883.9|15863.9|15822.4|15802.4|145
1689322800000|2023-07-14 08:20:00|15875.5|15855.5|15875.5|15855.5|15893|15873|15858.9|15838.9|41
1689323100000|2023-07-14 08:25:00|15877.4|15857.4|15889.9|15869.9|15912|15892|15877.4|15857.4|59
1689323400000|2023-07-14 08:30:00|15892.4|15872.4|15879.9|15859.9|15898.9|15878.9|15873.9|15853.9|39
1689323700000|2023-07-14 08:35:00|15878.3|15858.3|15869.5|15849.5|15878.3|15858.3|15857.4|15837.4|18
1689324000000|2023-07-14 08:40:00|15876.4|15856.4|15873.9|15853.9|15880.5|15860.5|15873.9|15853.9|11
1689324300000|2023-07-14 08:45:00|15872.4|15852.4|15876.4|15856.4|15888.9|15868.9|15872.4|15852.4|22
1689324600000|2023-07-14 08:50:00|15873.9|15853.9|15868.9|15848.9|15873.9|15853.9|15863.9|15843.9|14
1689324900000|2023-07-14 08:55:00|15866.4|15846.4|15861.4|15841.4|15866.4|15846.4|15853.9|15833.9|12
1689325200000|2023-07-14 09:00:00|15863.9|15843.9|15866.4|15846.4|15866.4|15846.4|15856.4|15836.4|15
1689325500000|2023-07-14 09:05:00|15867.3|15847.3|15853.9|15833.9|15867.3|15847.3|15853.9|15833.9|9
1689325800000|2023-07-14 09:10:00|15855.4|15835.4|15843.9|15823.9|15856.4|15836.4|15843.9|15823.9|10
1689326100000|2023-07-14 09:15:00|15841.4|15821.4|15815.8|15795.8|15841.4|15821.4|15804.2|15784.2|67
1689326400000|2023-07-14 09:20:00|15818.3|15798.3|15827.3|15807.3|15840.8|15813.3|15818.3|15798.3|16
1689326700000|2023-07-14 09:25:00|15832.3|15812.3|15836.4|15816.4|15842.3|15822.3|15832.3|15812.3|33
1689327000000|2023-07-14 09:30:00|15837.9|15817.9|15846.4|15826.4|15856.4|15836.4|15837.9|15817.9|16
1689327300000|2023-07-14 09:35:00|15848.9|15828.9|15858.9|15838.9|15861.4|15841.4|15848.9|15828.9|23
1689327600000|2023-07-14 09:40:00|15863.9|15843.9|15876.4|15856.4|15878.9|15858.9|15863.9|15843.9|14
1689327900000|2023-07-14 09:45:00|15878.9|15858.9|15846.4|15826.4|15878.9|15858.9|15843.9|15823.9|23
1689328200000|2023-07-14 09:50:00|15843.9|15823.9|15841.4|15821.4|15846.4|15826.4|15841.4|15821.4|5
1689328500000|2023-07-14 09:55:00|15839.8|15819.8|15843.9|15823.9|15843.9|15823.9|15838.9|15818.9|3
1689328800000|2023-07-14 10:00:00|15841.4|15821.4|15846.4|15826.4|15866.4|15846.4|15841.4|15821.4|12
1689329100000|2023-07-14 10:05:00|15841.4|15821.4|15862|15842|15862|15842|15833.9|15813.9|37
1689329400000|2023-07-14 10:10:00|15862.9|15842.9|15862.9|15842.9|15867.9|15847.9|15857.9|15837.9|15
1689329700000|2023-07-14 10:15:00|15860.4|15840.4|15857|15837|15861|15841|15857|15837|4
1689330000000|2023-07-14 10:20:00|15856.9|15836.9|15841.3|15821.3|15859.4|15839.4|15841.3|15821.3|9
1689330300000|2023-07-14 10:25:00|15827.9|15807.9|15859.4|15839.4|15862.9|15842.9|15821.3|15801.3|24
1689330600000|2023-07-14 10:30:00|15861|15841|15881.9|15861.9|15886|15866|15861|15841|15
1689330900000|2023-07-14 10:35:00|15886|15866|15871.9|15851.9|15888.5|15868.5|15871.9|15851.9|4
1689331200000|2023-07-14 10:40:00|15869.4|15849.4|15879.4|15859.4|15889.4|15869.4|15869.4|15849.4|5
1689331500000|2023-07-14 10:45:00|15891|15851|15889.4|15869.4|15891.9|15869.4|15879.4|15851|0
1689331800000|2023-07-14 10:50:00|15891|15871|15889.4|15869.4|15891.3|15871.3|15883.8|15863.8|20
1689332100000|2023-07-14 10:55:00|15887.9|15867.9|15869.4|15849.4|15887.9|15867.9|15861.9|15841.9|10
1689332400000|2023-07-14 11:00:00|15867.9|15847.9|15887.9|15867.9|15888.5|15868.5|15861.9|15841.9|20
1689332700000|2023-07-14 11:05:00|15886.9|15866.9|15894.4|15874.4|15896.9|15876.9|15877.9|15847.9|17
1689333000000|2023-07-14 11:10:00|15892.9|15872.9|15901.9|15881.9|15901.9|15881.9|15892.9|15872.9|25
1689333300000|2023-07-14 11:15:00|15899.4|15879.4|15894.4|15874.4|15903.5|15883.5|15888.5|15868.5|20
1689333600000|2023-07-14 11:20:00|15896|15876|15902.8|15882.8|15902.9|15882.9|15894.4|15874.4|2
1689333900000|2023-07-14 11:25:00|15901.3|15881.3|15904.4|15884.4|15905.3|15885.3|15900.3|15880.3|13
1689334200000|2023-07-14 11:30:00|15901.9|15881.9|15873.5|15853.5|15902.2|15882.2|15872.6|15852.6|298
1689334500000|2023-07-14 11:35:00|15872.6|15852.6|15904.1|15884.1|15904.1|15884.1|15872.6|15852.6|165
1689334800000|2023-07-14 11:40:00|15903.2|15883.2|15877|15857|15903.2|15883.2|15873.9|15853.9|98
1689335100000|2023-07-14 11:45:00|15878.5|15858.5|15843.5|15823.5|15879.5|15859.5|15840.4|15820.4|74
1689335400000|2023-07-14 11:50:00|15845.4|15825.4|15827.9|15807.9|15851|15831|15827|15807|73
1689335700000|2023-07-14 11:55:00|15829.5|15809.5|15872.9|15852.9|15872.9|15852.9|15829.5|15809.5|167
1689336000000|2023-07-14 12:00:00|15872|15852|15839.8|15819.8|15885.4|15865.4|15824.8|15804.8|360
1689336300000|2023-07-14 12:05:00|15836.4|15816.4|15807.9|15787.9|15836.4|15816.4|15807.9|15787.9|168
1689336600000|2023-07-14 12:10:00|15802.3|15782.3|15794.8|15774.8|15802.3|15782.3|15783.9|15763.9|74
1689336900000|2023-07-14 12:15:00|15796.4|15776.4|15802.9|15782.9|15825.4|15805.4|15796.4|15776.4|57
1689337200000|2023-07-14 12:20:00|15804.5|15784.5|15864.5|15844.5|15868.5|15848.5|15792.9|15772.9|75
1689337500000|2023-07-14 12:25:00|15865.4|15845.4|15811.4|15791.4|15874.5|15854.5|15811.4|15791.4|101
1689337800000|2023-07-14 12:30:00|15809.8|15789.8|15817.9|15797.9|15817.9|15797.9|15754.8|15734.8|429
1689338100000|2023-07-14 12:35:00|15816.4|15796.4|15853.8|15833.8|15856.9|15836.9|15816.4|15796.4|52
1689338400000|2023-07-14 12:40:00|15855.4|15835.4|15856.9|15836.9|15868.5|15848.5|15851.9|15831.9|231
1689338700000|2023-07-14 12:45:00|15852.9|15832.9|15830.4|15810.4|15852.9|15832.9|15825.4|15805.4|67
1689339000000|2023-07-14 12:50:00|15828.8|15808.8|15893.1|15873.1|15903.1|15883.1|15828.8|15808.8|187
1689339300000|2023-07-14 12:55:00|15894.1|15874.1|16003.7|15983.7|16006.2|15986.2|15878.1|15858.1|461
1689339600000|2023-07-14 13:00:00|16001.2|15981.2|15950.3|15930.3|16005.3|15985.3|15950.3|15930.3|141
1689339900000|2023-07-14 13:05:00|15951.2|15931.2|15912.8|15892.8|15959.7|15939.7|15897.8|15877.8|86
1689340200000|2023-07-14 13:10:00|15913.7|15893.7|15901.2|15881.2|15933.7|15913.7|15901.2|15881.2|92
1689340500000|2023-07-14 13:15:00|15899.7|15879.7|15813.1|15793.1|15899.7|15879.7|15809.1|15789.1|119
1689340800000|2023-07-14 13:20:00|15814.1|15794.1|15864.1|15844.1|15878.1|15858.1|15814.1|15794.1|77
1689341100000|2023-07-14 13:25:00|15865.6|15845.6|15864.1|15844.1|15873.1|15853.1|15845.6|15825.6|63
1689341400000|2023-07-14 13:30:00|15867.2|15847.2|15872.2|15852.2|15894.7|15874.7|15854.7|15834.7|64
1689341700000|2023-07-14 13:35:00|15870.6|15850.6|15882.2|15862.2|15901.6|15881.6|15868.1|15848.1|45
1689342000000|2023-07-14 13:40:00|15879.1|15859.1|15843.1|15823.1|15879.7|15859.7|15843.1|15823.1|64
1689342300000|2023-07-14 13:45:00|15845.6|15825.6|15858.1|15838.1|15858.1|15838.1|15835.6|15815.6|98
1689342600000|2023-07-14 13:50:00|15865.6|15845.6|15914.3|15894.3|15915.8|15895.8|15865.6|15845.6|220
1689342900000|2023-07-14 13:55:00|15910.8|15890.8|15946.2|15926.2|15947.7|15927.7|15899.3|15879.3|119
1689343200000|2023-07-14 14:00:00|15944.6|15924.6|15888.7|15868.7|15944.6|15924.6|15882.1|15862.1|111
1689343500000|2023-07-14 14:05:00|15887.1|15867.1|15897.7|15877.7|15921.2|15901.2|15882.1|15862.1|110
1689343800000|2023-07-14 14:10:00|15898.7|15878.7|15926.2|15906.2|15926.2|15906.2|15886.2|15866.2|90
1689344100000|2023-07-14 14:15:00|15927.7|15907.7|15968.7|15948.7|15973.7|15953.7|15927.1|15907.1|223
1689344400000|2023-07-14 14:20:00|15969.6|15949.6|15946.2|15926.2|15976.2|15956.2|15942.1|15922.1|119
1689344700000|2023-07-14 14:25:00|15948.7|15928.7|16052.7|16032.7|16076.8|16056.8|15948.7|15928.7|404
1689345000000|2023-07-14 14:30:00|16056.8|16036.8|16070.2|16050.2|16086.8|16066.8|16056.8|16036.8|226
1689345300000|2023-07-14 14:35:00|16071.8|16051.8|16134.3|16114.3|16145.8|16125.8|16071.8|16051.8|302
1689345600000|2023-07-14 14:40:00|16129.3|16109.3|16103.3|16083.3|16143.3|16123.3|16103.3|16083.3|196
1689345900000|2023-07-14 14:45:00|16100.2|16080.2|16046.7|16026.7|16100.2|16080.2|16046.7|16026.7|127
1689346200000|2023-07-14 14:50:00|16041.7|16021.7|16046.7|16026.7|16063.3|16043.3|16028.7|16008.7|185
1689346500000|2023-07-14 14:55:00|16047.7|16027.7|16076.7|16056.7|16088.3|16068.3|16047.7|16027.7|152
1689346800000|2023-07-14 15:00:00|16080.2|16060.2|16056.7|16036.7|16081.7|16061.7|16040.2|16020.2|167
1689347100000|2023-07-14 15:05:00|16057.7|16037.7|16041.1|16021.1|16071.7|16051.7|16041.1|16021.1|166
1689347400000|2023-07-14 15:10:00|16040.2|16020.2|16010.5|15990.5|16045.2|16025.2|16010.5|15990.5|227
1689347700000|2023-07-14 15:15:00|16012.1|15992.1|16036.1|16016.1|16048|16028|16012.1|15992.1|85
1689348000000|2023-07-14 15:20:00|16032.1|16012.1|16050.5|16030.5|16051.5|16031.5|16032.1|16012.1|35
1689348300000|2023-07-14 15:25:00|16049.6|16029.6|16065.2|16045.2|16071.1|16051.1|16048|16028|206
1689348600000|2023-07-14 15:30:00|16066.1|16046.1|16036.1|16016.1|16071.1|16051.1|16036.1|16016.1|73
1689348900000|2023-07-14 15:35:00|16038.6|16018.6|16056.1|16036.1|16056.1|16036.1|16014.6|15994.6|161
1689349200000|2023-07-14 15:40:00|16058.6|16038.6|16082.7|16062.7|16082.7|16062.7|16055.5|16035.5|107
1689349500000|2023-07-14 15:45:00|16080.2|16060.2|16087.7|16067.7|16103.6|16083.6|16080.2|16060.2|179
1689349800000|2023-07-14 15:50:00|16086.7|16066.7|16082.1|16062.1|16089.6|16069.6|16065.2|16045.2|97
1689350100000|2023-07-14 15:55:00|16081.1|16061.1|16091.1|16071.1|16095.2|16075.2|16078.6|16058.6|93
1689350400000|2023-07-14 16:00:00|16093.6|16073.6|16085.5|16065.5|16098.6|16078.6|16082.4|16062.4|149
1689350700000|2023-07-14 16:05:00|16084|16064|16048.6|16028.6|16086.5|16066.5|16035.1|16015.1|150
1689351000000|2023-07-14 16:10:00|16047.6|16027.6|16048.6|16028.6|16058.6|16038.6|16038.6|16018.6|181
1689351300000|2023-07-14 16:15:00|16047.6|16027.6|16063.6|16043.6|16097.6|16077.6|16045.1|16025.1|314
1689351600000|2023-07-14 16:20:00|16063|16043|16057.4|16037.4|16099.3|16073|16057.4|16037.4|1029
1689351900000|2023-07-14 16:25:00|16054.9|16034.9|16017.8|15997.8|16054.9|16034.9|16016.8|15996.8|294
1689352200000|2023-07-14 16:30:00|16020.9|16000.9|16025.9|16005.9|16025.9|16005.9|16008.4|15988.4|117
1689352500000|2023-07-14 16:35:00|16027.4|16007.4|16028.9|16008.9|16037.4|16017.4|16027.4|16007.4|52
1689352800000|2023-07-14 16:40:00|16023.9|16003.9|16022.4|16002.4|16023.9|16003.9|16018.9|15998.9|86
1689353100000|2023-07-14 16:45:00|16020.9|16000.9|16002.4|15982.4|16022.4|16002.4|15993.9|15973.9|58
1689353400000|2023-07-14 16:50:00|15998.9|15978.9|16003.9|15983.9|16003.9|15983.9|15992.4|15972.4|57
1689353700000|2023-07-14 16:55:00|16006.4|15986.4|15994.9|15974.9|16006.4|15986.4|15994.9|15974.9|49
1689354000000|2023-07-14 17:00:00|15993.4|15973.4|15998.9|15978.9|15998.9|15978.9|15992.4|15972.4|110
1689354300000|2023-07-14 17:05:00|16000.5|15980.5|16020.5|16000.5|16020.5|16000.5|16000.5|15980.5|43
1689354600000|2023-07-14 17:10:00|16018.9|15998.9|15998|15978|16023|16003|15996.4|15976.4|72
1689354900000|2023-07-14 17:15:00|15996.4|15976.4|15993|15973|16000.5|15980.5|15992|15972|93
1689355200000|2023-07-14 17:20:00|15992.4|15972.4|15985.5|15965.5|15995.5|15975.5|15980.5|15960.5|354
1689355500000|2023-07-14 17:25:00|15983|15963|15955.5|15935.5|15983.9|15963.9|15954.5|15934.5|305
1689355800000|2023-07-14 17:30:00|15954.5|15934.5|15954.5|15934.5|15954.5|15934.5|15954.5|15934.5|0
1689581700000|2023-07-17 08:15:00|15991.3|15971.3|15980.9|15960.9|16008.8|15988.8|15966.3|15946.3|207
1689582000000|2023-07-17 08:20:00|15976.3|15956.3|15968.4|15948.4|16017.3|15997.3|15954.8|15934.8|139
1689582300000|2023-07-17 08:25:00|15967.3|15947.3|15978.4|15958.4|15978.4|15958.4|15967.3|15947.3|24
1689582600000|2023-07-17 08:30:00|15977.3|15957.3|15993.4|15973.4|15995.9|15975.9|15973.4|15953.4|18
1689582900000|2023-07-17 08:35:00|15990.9|15970.9|15984.8|15964.8|15990.9|15970.9|15983.4|15963.4|19
1689583200000|2023-07-17 08:40:00|15989.8|15969.8|16007.3|15987.3|16007.3|15987.3|15989.8|15969.8|22
1689583500000|2023-07-17 08:45:00|16005.9|15985.9|16044.8|16024.8|16048.4|16028.4|16005.9|15985.9|32
1689583800000|2023-07-17 08:50:00|16047.3|16027.3|15989.8|15969.8|16058.4|16038.4|15983|15963|93
1689584100000|2023-07-17 08:55:00|15992.3|15972.3|16022.3|16002.3|16022.3|16002.3|15992.3|15972.3|8
1689584400000|2023-07-17 09:00:00|16023.4|16003.4|16053.4|16033.4|16060.9|16040.9|16023.4|16003.4|37
1689584700000|2023-07-17 09:05:00|16056.2|16036.2|16058.4|16038.4|16058.4|16038.4|16049.8|16029.8|42
1689585000000|2023-07-17 09:10:00|16060.9|16040.9|16104.1|16084.1|16106.6|16086.6|16057.3|16037.3|49
1689585300000|2023-07-17 09:15:00|16102.7|16082.7|16082.3|16062.3|16112.7|16092.7|16077.3|16057.3|90
1689585600000|2023-07-17 09:20:00|16079.8|16059.8|16107.3|16087.3|16121.2|16101.2|16079.8|16059.8|31
1689585900000|2023-07-17 09:25:00|16108.7|16088.7|16098.7|16078.7|16116.2|16096.2|16096.2|16076.2|26
1689586200000|2023-07-17 09:30:00|16100.2|16080.2|16080.2|16060.2|16101.2|16081.2|16078.7|16058.7|17
1689586500000|2023-07-17 09:35:00|16082.7|16062.7|16087.6|16067.6|16092.6|16072.6|16065.2|16045.2|21
1689586800000|2023-07-17 09:40:00|16088.7|16068.7|16054.1|16034.1|16099.1|16079.1|16045.1|16020.5|22
1689587100000|2023-07-17 09:45:00|16053|16033|16065.1|16045.1|16076.2|16056.2|16051.2|16031.2|16
1689587400000|2023-07-17 09:50:00|16066.6|16046.6|16071.2|16051.2|16076.2|16056.2|16066.6|16046.6|6
1689587700000|2023-07-17 09:55:00|16069.8|16049.8|16061.2|16041.2|16070.1|16050.1|16061.2|16041.2|18
1689588000000|2023-07-17 10:00:00|16060.1|16040.1|16045.1|16025.1|16061.2|16041.2|16043.7|16023.7|7
1689588300000|2023-07-17 10:05:00|16043.7|16023.7|16036.2|16016.2|16045.1|16025.1|16036.2|16016.2|13
1689588600000|2023-07-17 10:10:00|16033.7|16013.7|16039.1|16019.1|16039.1|16019.1|16026.2|16006.2|10
1689588900000|2023-07-17 10:15:00|16035.1|16015.1|16045.1|16025.1|16046.2|16026.2|16035.1|16015.1|8
1689589200000|2023-07-17 10:20:00|16049|16029|16063.7|16043.7|16063.7|16043.7|16049|16029|8
1689589500000|2023-07-17 10:25:00|16058.7|16038.7|16057.6|16037.6|16060.1|16040.1|16056.2|16036.2|3
1689589800000|2023-07-17 10:30:00|16061.2|16041.2|16051.2|16031.2|16067.6|16047.6|16051.2|16031.2|32
1689590100000|2023-07-17 10:35:00|16054|16034|16063.7|16043.7|16071.2|16051.2|16054|16034|16
1689590400000|2023-07-17 10:40:00|16065.1|16045.1|16065.1|16045.1|16065.1|16045.1|16060.1|16040.1|3
1689590700000|2023-07-17 10:45:00|16061.2|16041.2|16060.1|16040.1|16063.7|16043.7|16057.6|16037.6|13
1689591000000|2023-07-17 10:50:00|16058|16038|16052.6|16032.6|16058|16038|16043.7|16023.7|12
1689591300000|2023-07-17 10:55:00|16051.2|16031.2|16053.7|16033.7|16053.7|16033.7|16046.2|16026.2|4
1689591600000|2023-07-17 11:00:00|16055.1|16035.1|16072.2|16052.2|16072.2|16052.2|16050.8|16030.8|10
1689591900000|2023-07-17 11:05:00|16075.1|16055.1|16092.6|16072.6|16092.6|16072.6|16075.1|16046.5|5
1689592200000|2023-07-17 11:10:00|16091.1|16071.1|16086.1|16066.1|16091.1|16071.1|16086.1|16066.1|12
1689592500000|2023-07-17 11:15:00|16083.6|16063.6|16082.6|16062.6|16094|16074|16082.6|16062.6|23
1689592800000|2023-07-17 11:20:00|16081.1|16061.1|16067.6|16047.6|16081.1|16061.1|16066.1|16046.1|24
1689593100000|2023-07-17 11:25:00|16066.5|16046.5|16078.6|16058.6|16088.6|16068.6|16065.1|16045.1|6
1689593400000|2023-07-17 11:30:00|16074.7|16054.7|16000.4|15980.4|16074.7|16054.7|15980.4|15960.4|279
1689593700000|2023-07-17 11:35:00|16001.5|15981.5|16040.4|16020.4|16045.4|16025.4|16001.5|15981.5|23
1689594000000|2023-07-17 11:40:00|16043.3|16023.3|16050.4|16030.4|16050.4|16030.4|16042.9|16022.9|15
1689594300000|2023-07-17 11:45:00|16052.9|16032.9|16056.8|16036.8|16066.8|16046.8|16050.4|16030.4|14
1689594600000|2023-07-17 11:50:00|16061.8|16041.8|15974|15954|16061.8|16041.8|15974|15954|162
1689594900000|2023-07-17 11:55:00|15972.5|15952.5|15944.7|15924.7|16001.1|15981.1|15927.2|15907.2|470
1689595200000|2023-07-17 12:00:00|15940.7|15920.7|15879.3|15859.3|15949.3|15929.3|15879.3|15859.3|336
1689595500000|2023-07-17 12:05:00|15876.8|15856.8|15863.9|15843.9|15886.8|15866.8|15813.9|15793.9|531
1689595800000|2023-07-17 12:10:00|15862.9|15842.9|15807.5|15787.5|15862.9|15842.9|15805|15785|231
1689596100000|2023-07-17 12:15:00|15806.1|15786.1|15775|15755|15806.1|15786.1|15753.9|15733.9|483
1689596400000|2023-07-17 12:20:00|15778.9|15758.9|15761.4|15741.4|15801.4|15781.4|15760|15740|181
1689596700000|2023-07-17 12:25:00|15760|15740|15741.1|15721.1|15765|15745|15732.2|15712.2|390
1689597000000|2023-07-17 12:30:00|15739.7|15719.7|15802.2|15782.2|15812.5|15792.5|15737.2|15717.2|220
1689597300000|2023-07-17 12:35:00|15804.7|15784.7|15733.2|15713.2|15806.1|15786.1|15707.1|15687.1|321
1689597600000|2023-07-17 12:40:00|15732.1|15712.1|15725|15705|15732.1|15712.1|15713.6|15693.6|107
1689597900000|2023-07-17 12:45:00|15726.4|15706.4|15727.5|15707.5|15740.4|15720.4|15700|15680|355
1689598200000|2023-07-17 12:50:00|15728.9|15708.9|15715|15695|15750|15730|15715|15695|67
1689598500000|2023-07-17 12:55:00|15712.1|15692.1|15706.4|15686.4|15718.6|15697.5|15698.2|15678.2|128
1689598800000|2023-07-17 13:00:00|15711.4|15691.4|15724.6|15704.6|15749.6|15729.6|15711.4|15691.4|174
1689599100000|2023-07-17 13:05:00|15727.1|15707.1|15756.1|15736.1|15763.6|15743.6|15698.6|15678.6|240
1689599400000|2023-07-17 13:10:00|15754.6|15734.6|15795|15775|15806.4|15786.4|15753.6|15733.6|173
1689599700000|2023-07-17 13:15:00|15796.1|15776.1|15773.9|15753.9|15835|15815|15768.9|15748.9|112
1689600000000|2023-07-17 13:20:00|15776.4|15756.4|15810|15790|15811.1|15791.1|15758.9|15738.9|58
1689600300000|2023-07-17 13:25:00|15811.1|15791.1|15797.8|15777.8|15828.9|15808.9|15791.4|15771.4|63
1689600600000|2023-07-17 13:30:00|15796.4|15776.4|15755|15735|15796.4|15776.4|15751.1|15731.1|177
1689600900000|2023-07-17 13:35:00|15753.9|15733.9|15730|15710|15753.9|15733.9|15723.9|15703.9|408
1689601200000|2023-07-17 13:40:00|15728.6|15708.6|15702.1|15682.1|15730|15710|15698.6|15678.6|238
1689601500000|2023-07-17 13:45:00|15703.6|15683.6|15757.5|15737.5|15771.4|15751.4|15700.7|15680.7|437
1689601800000|2023-07-17 13:50:00|15760.3|15740.3|15790.3|15770.3|15791.8|15771.8|15756.4|15736.4|151
1689602100000|2023-07-17 13:55:00|15792.8|15772.8|15785|15765|15803.5|15783.5|15783.9|15763.9|153
1689602400000|2023-07-17 14:00:00|15786.4|15766.4|15808.9|15788.9|15815|15795|15786.4|15766.4|131
1689602700000|2023-07-17 14:05:00|15807.5|15787.5|15773.5|15753.5|15815|15795|15771|15751|91
1689603000000|2023-07-17 14:10:00|15771|15751|15716|15696|15771|15751|15707.1|15687.1|143
1689603300000|2023-07-17 14:15:00|15713.5|15693.5|15744.6|15724.6|15752.1|15732.1|15713.5|15693.5|133
1689603600000|2023-07-17 14:20:00|15747.1|15727.1|15723.2|15703.2|15748.5|15728.5|15709.3|15689.3|253
1689603900000|2023-07-17 14:25:00|15722.1|15702.1|15682.8|15662.8|15725.7|15705.7|15680.3|15660.3|368
1689604200000|2023-07-17 14:30:00|15684.3|15664.3|15682.8|15662.8|15693.9|15673.9|15657.8|15637.8|323
1689604500000|2023-07-17 14:35:00|15681.4|15661.4|15690|15670|15720.3|15700.3|15657.8|15637.8|127
1689604800000|2023-07-17 14:40:00|15687.5|15667.5|15700.3|15680.3|15725|15705|15667.5|15647.5|195
1689605100000|2023-07-17 14:45:00|15693.9|15673.9|15741.8|15721.8|15742.8|15722.8|15690.3|15670.3|141
1689605400000|2023-07-17 14:50:00|15742.8|15722.8|15686.8|15666.8|15745.7|15725.7|15686.8|15666.8|162
1689605700000|2023-07-17 14:55:00|15675.3|15655.3|15630.3|15610.3|15683.9|15663.9|15627.8|15607.8|305
1689606000000|2023-07-17 15:00:00|15631.4|15611.4|15675.3|15655.3|15675.3|15655.3|15630.3|15610.3|209
1689606300000|2023-07-17 15:05:00|15680.3|15660.3|15635|15615|15680.3|15660.3|15621.1|15601.1|353
1689606600000|2023-07-17 15:10:00|15631.1|15611.1|15656.8|15636.8|15668.6|15648.6|15622.1|15602.1|826
1689606900000|2023-07-17 15:15:00|15653.9|15633.9|15655.7|15635.7|15670.4|15650.4|15627.9|15607.9|151
1689607200000|2023-07-17 15:20:00|15659.3|15639.3|15690|15670|15703.5|15683.5|15659.3|15639.3|329
1689607500000|2023-07-17 15:25:00|15691.4|15671.4|15650.7|15630.7|15691.4|15671.4|15649.6|15629.6|136
1689607800000|2023-07-17 15:30:00|15649.6|15629.6|15672.1|15652.1|15673.2|15653.2|15643.2|15623.2|112
1689608100000|2023-07-17 15:35:00|15669.6|15649.6|15646|15626|15678.5|15658.5|15646|15626|188
1689608400000|2023-07-17 15:40:00|15647.5|15627.5|15625|15605|15648.5|15628.5|15623.5|15603.5|140
1689608700000|2023-07-17 15:45:00|15623.5|15603.5|15616|15596|15625|15605|15611|15591|86
1689609000000|2023-07-17 15:50:00|15617.5|15597.5|15638.5|15618.5|15660|15640|15617.5|15597.5|96
1689609300000|2023-07-17 15:55:00|15637.5|15617.5|15651.4|15631.4|15651.4|15631.4|15627.5|15607.5|109
1689609600000|2023-07-17 16:00:00|15653.9|15633.9|15642.5|15622.5|15653.9|15633.9|15641.4|15621.4|128
1689609900000|2023-07-17 16:05:00|15640|15620|15630|15610|15641|15621|15626|15606|109
1689610200000|2023-07-17 16:10:00|15628.5|15608.5|15617.5|15597.5|15630|15610|15610|15590|123
1689610500000|2023-07-17 16:15:00|15616|15596|15578.5|15558.5|15618.9|15598.9|15573.5|15553.5|265
1689610800000|2023-07-17 16:20:00|15581.4|15561.4|15570|15550|15595|15575|15570|15550|997
1689611100000|2023-07-17 16:25:00|15575|15555|15542.5|15522.5|15585.3|15565.3|15532.1|15512.1|425
1689611400000|2023-07-17 16:30:00|15544.6|15524.6|15537.1|15517.1|15544.6|15524.6|15525.3|15505.3|177
1689611700000|2023-07-17 16:35:00|15535.7|15515.7|15526|15506|15538.5|15518.5|15519.3|15499.3|182
1689612000000|2023-07-17 16:40:00|15524.6|15504.6|15543.5|15523.5|15543.5|15523.5|15522.1|15502.1|131
1689612300000|2023-07-17 16:45:00|15542.1|15522.1|15552.5|15532.5|15558.5|15538.5|15542.1|15522.1|93
1689612600000|2023-07-17 16:50:00|15551|15531|15553.5|15533.5|15557.5|15537.5|15547.1|15527.1|72
1689612900000|2023-07-17 16:55:00|15552.1|15532.1|15564.6|15544.6|15564.6|15544.6|15548.2|15528.2|78
1689613200000|2023-07-17 17:00:00|15567.1|15547.1|15543.2|15523.2|15570.7|15550.7|15543.2|15523.2|94
1689613500000|2023-07-17 17:05:00|15541.8|15521.8|15537.1|15517.1|15541.8|15521.8|15532.1|15512.1|97
1689613800000|2023-07-17 17:10:00|15538.5|15518.5|15559.6|15539.6|15561|15541|15537.1|15517.1|87
1689614100000|2023-07-17 17:15:00|15561|15541|15562.5|15542.5|15562.5|15542.5|15546|15526|90
1689614400000|2023-07-17 17:20:00|15560|15540|15539.9|15519.9|15560|15540|15532.1|15512.1|280
1689614700000|2023-07-17 17:25:00|15538.5|15518.5|15518.2|15498.2|15539.9|15519.9|15518.2|15498.2|356
1689615000000|2023-07-17 17:30:00|15522.1|15502.1|15522.1|15502.1|15522.1|15502.1|15522.1|15502.1|1
1689668100000|2023-07-18 08:15:00|15551.7|15531.7|15594.5|15574.5|15594.5|15574.5|15528.9|15508.9|191
1689668400000|2023-07-18 08:20:00|15595.6|15575.6|15610.1|15590.1|15620.1|15600.1|15592.3|15572.3|205
1689668700000|2023-07-18 08:25:00|15607.6|15587.6|15577.6|15557.6|15607.6|15587.6|15567.6|15547.6|84
1689669000000|2023-07-18 08:30:00|15580.1|15560.1|15598.7|15578.7|15598.7|15578.7|15576.2|15556.2|41
1689669300000|2023-07-18 08:35:00|15600.1|15580.1|15610.9|15590.9|15621.5|15601.5|15600.1|15580.1|53
1689669600000|2023-07-18 08:40:00|15612.3|15592.3|15612.8|15592.8|15614.2|15594.2|15604|15584|9
1689669900000|2023-07-18 08:45:00|15611.5|15591.5|15625.3|15605.3|15630.3|15610.3|15611.5|15591.5|20
1689670200000|2023-07-18 08:50:00|15626.5|15606.5|15627.8|15607.8|15627.8|15607.8|15621.5|15601.5|33
1689670500000|2023-07-18 08:55:00|15630.3|15610.3|15608.9|15588.9|15635.3|15615.3|15608.9|15588.9|46
1689670800000|2023-07-18 09:00:00|15606.4|15586.4|15587.8|15567.8|15606.4|15586.4|15585.3|15565.3|39
1689671100000|2023-07-18 09:05:00|15592.8|15572.8|15581.4|15561.4|15597.8|15577.8|15578.9|15558.9|24
1689671400000|2023-07-18 09:10:00|15585.3|15565.3|15591.7|15571.7|15591.7|15571.7|15582.6|15562.6|20
1689671700000|2023-07-18 09:15:00|15590.3|15570.3|15536.2|15516.2|15595.3|15575.3|15534.8|15514.8|100
1689672000000|2023-07-18 09:20:00|15532.3|15512.3|15548.7|15528.7|15552.3|15532.3|15532.3|15512.3|59
1689672300000|2023-07-18 09:25:00|15546.2|15526.2|15527|15507|15546.2|15526.2|15523.4|15503.4|70
1689672600000|2023-07-18 09:30:00|15525.6|15505.6|15523.4|15503.4|15528.4|15508.4|15520.6|15500.6|44
1689672900000|2023-07-18 09:35:00|15525.6|15505.6|15540.9|15520.9|15545.9|15525.9|15525.6|15505.6|78
1689673200000|2023-07-18 09:40:00|15548.4|15528.4|15567.3|15547.3|15577.3|15557.3|15548.4|15528.4|27
1689673500000|2023-07-18 09:45:00|15568.7|15548.7|15567.3|15547.3|15573.4|15553.4|15562|15542|24
1689673800000|2023-07-18 09:50:00|15568.4|15548.4|15569.8|15549.8|15570.9|15550.9|15568.4|15548.4|3
1689674100000|2023-07-18 09:55:00|15568.4|15548.4|15568.4|15548.4|15569.8|15549.8|15562.3|15542.3|11
1689674400000|2023-07-18 10:00:00|15570.9|15550.9|15579.8|15559.8|15581.1|15561.1|15570.9|15550.9|7
1689674700000|2023-07-18 10:05:00|15582.3|15562.3|15582.3|15562.3|15584.8|15564.8|15582.3|15562.3|18
1689675000000|2023-07-18 10:10:00|15583.6|15563.6|15585.9|15565.9|15596.1|15576.1|15582.3|15562.3|24
1689675300000|2023-07-18 10:15:00|15582.3|15562.3|15577.3|15557.3|15586.1|15566.1|15577.3|15557.3|12
1689675600000|2023-07-18 10:20:00|15572|15552|15558.4|15538.4|15572|15552|15558.4|15538.4|12
1689675900000|2023-07-18 10:25:00|15559.5|15539.5|15558.4|15538.4|15568.4|15548.4|15556.7|15536.7|21
1689676200000|2023-07-18 10:30:00|15559.7|15539.7|15569.7|15549.7|15570.9|15550.9|15559.7|15539.7|12
1689676500000|2023-07-18 10:35:00|15568.4|15548.4|15554.5|15534.5|15568.4|15548.4|15553.1|15533.1|9
1689676800000|2023-07-18 10:40:00|15552|15532|15551.7|15531.7|15565.9|15545.9|15551.7|15531.7|64
1689677100000|2023-07-18 10:45:00|15555.6|15535.6|15547|15527|15560.6|15540.6|15547|15527|34
1689677400000|2023-07-18 10:50:00|15542|15522|15543.4|15523.4|15543.4|15523.4|15538.4|15518.4|21
1689677700000|2023-07-18 10:55:00|15545.6|15525.6|15554.5|15534.5|15554.5|15534.5|15545.6|15525.6|4
1689678000000|2023-07-18 11:00:00|15550.6|15530.6|15555.6|15535.6|15555.6|15535.6|15550.6|15530.6|15
1689678300000|2023-07-18 11:05:00|15554.5|15534.5|15540.6|15520.6|15554.5|15534.5|15540.6|15520.6|51
1689678600000|2023-07-18 11:10:00|15538.1|15518.1|15545.6|15525.6|15545.6|15525.6|15534.7|15514.7|22
1689678900000|2023-07-18 11:15:00|15544.5|15524.5|15544.5|15524.5|15544.5|15524.5|15540.8|15520.8|12
1689679200000|2023-07-18 11:20:00|15549.5|15529.5|15549.5|15529.5|15550.6|15530.6|15547|15527|14
1689679500000|2023-07-18 11:25:00|15552|15532|15548.3|15528.3|15552|15532|15547|15527|8
1689679800000|2023-07-18 11:30:00|15549.5|15529.5|15552|15532|15552|15532|15549.5|15529.5|5
1689680100000|2023-07-18 11:35:00|15557|15537|15571.7|15551.7|15582|15562|15557|15537|54
1689680400000|2023-07-18 11:40:00|15569.5|15549.5|15574.5|15554.5|15575.8|15555.8|15563.1|15543.1|21
1689680700000|2023-07-18 11:45:00|15572|15552|15592|15572|15592|15572|15572|15552|33
1689681000000|2023-07-18 11:50:00|15590.8|15570.8|15595.6|15575.6|15603.3|15583.3|15590.8|15570.8|39
1689681300000|2023-07-18 11:55:00|15597|15577|15598.3|15578.3|15600.8|15580.8|15590.8|15570.8|49
1689681600000|2023-07-18 12:00:00|15589.5|15569.5|15547|15527|15589.5|15569.5|15532|15512|231
1689681900000|2023-07-18 12:05:00|15544.5|15524.5|15537|15517|15554.5|15534.5|15534.5|15514.5|71
1689682200000|2023-07-18 12:10:00|15535.6|15515.6|15524.2|15504.2|15559.5|15539.5|15515.3|15495.3|247
1689682500000|2023-07-18 12:15:00|15527.8|15507.8|15551.9|15531.9|15568.3|15548.3|15521.7|15501.7|164
1689682800000|2023-07-18 12:20:00|15550.6|15530.6|15560.6|15540.6|15589.4|15569.4|15548.1|15528.1|113
1689683100000|2023-07-18 12:25:00|15559.2|15539.2|15569.2|15549.2|15595.6|15575.6|15556.7|15536.7|98
1689683400000|2023-07-18 12:30:00|15566.9|15546.9|15629.4|15609.4|15664.7|15644.7|15566.9|15546.9|579
1689683700000|2023-07-18 12:35:00|15630.6|15610.6|15603.3|15583.3|15633.3|15613.3|15598.3|15578.3|128
1689684000000|2023-07-18 12:40:00|15604.4|15584.4|15600.6|15580.6|15605.8|15585.8|15593.1|15573.1|94
1689684300000|2023-07-18 12:45:00|15599.4|15579.4|15596.9|15576.9|15610.6|15590.6|15591.9|15571.9|55
1689684600000|2023-07-18 12:50:00|15594.4|15574.4|15571.9|15551.9|15594.4|15574.4|15566.7|15546.7|160
1689684900000|2023-07-18 12:55:00|15576.9|15556.9|15580.6|15560.6|15599.4|15579.4|15576.9|15556.9|90
1689685200000|2023-07-18 13:00:00|15577.8|15557.8|15549.2|15529.2|15577.8|15557.8|15548.1|15528.1|160
1689685500000|2023-07-18 13:05:00|15544.2|15524.2|15542.8|15522.8|15549.2|15529.2|15540.3|15520.3|143
1689685800000|2023-07-18 13:10:00|15540.3|15520.3|15535.3|15515.3|15550.3|15530.3|15530.3|15510.3|108
1689686100000|2023-07-18 13:15:00|15539.2|15519.2|15561.9|15541.9|15564.2|15544.2|15530.3|15510.3|204
1689686400000|2023-07-18 13:20:00|15563.1|15543.1|15569.2|15549.2|15569.2|15549.2|15550.3|15530.3|102
1689686700000|2023-07-18 13:25:00|15574.2|15554.2|15609.2|15589.2|15610.6|15590.6|15564.2|15544.2|124
1689687000000|2023-07-18 13:30:00|15608.1|15588.1|15621.9|15601.9|15621.9|15601.9|15591.7|15571.7|142
1689687300000|2023-07-18 13:35:00|15624.7|15604.7|15638.3|15618.3|15688.9|15668.9|15624.7|15604.7|357
1689687600000|2023-07-18 13:40:00|15639.7|15619.7|15643.9|15623.9|15672.5|15652.5|15637.2|15617.2|175
1689687900000|2023-07-18 13:45:00|15645.3|15625.3|15680.3|15660.3|15685.8|15665.8|15645.3|15625.3|230
1689688200000|2023-07-18 13:50:00|15681.6|15661.6|15686.6|15666.6|15696.9|15676.9|15650.3|15630.3|212
1689688500000|2023-07-18 13:55:00|15685.3|15665.3|15692.8|15672.8|15721.9|15701.9|15671.9|15651.9|305
1689688800000|2023-07-18 14:00:00|15691.6|15671.6|15718.9|15698.9|15789.4|15769.4|15691.6|15671.6|652
1689689100000|2023-07-18 14:05:00|15716.4|15696.4|15777.7|15757.7|15777.7|15757.7|15702.5|15682.5|347
1689689400000|2023-07-18 14:10:00|15778.9|15758.9|15701.1|15681.1|15780.2|15760.2|15699.7|15679.7|320
1689689700000|2023-07-18 14:15:00|15699.7|15679.7|15651.9|15631.9|15713.3|15693.3|15651.9|15631.9|264
1689690000000|2023-07-18 14:20:00|15653.3|15633.3|15609.4|15589.4|15663|15643|15609.4|15589.4|280
1689690300000|2023-07-18 14:25:00|15610.8|15590.8|15673.3|15653.3|15673.3|15653.3|15610.8|15590.8|187
1689690600000|2023-07-18 14:30:00|15674.7|15654.7|15619.4|15599.4|15694.4|15674.4|15619.4|15599.4|243
1689690900000|2023-07-18 14:35:00|15621.9|15601.9|15654.4|15634.4|15659.4|15639.4|15619.2|15599.2|138
1689691200000|2023-07-18 14:40:00|15655.5|15635.5|15680.5|15660.5|15689.2|15669.2|15655.5|15635.5|184
1689691500000|2023-07-18 14:45:00|15681.7|15661.7|15663|15643|15681.7|15661.7|15646.7|15626.7|79
1689691800000|2023-07-18 14:50:00|15664.2|15644.2|15718|15698|15761.7|15741.7|15664.2|15644.2|248
1689692100000|2023-07-18 14:55:00|15719.4|15699.4|15686.7|15666.7|15721.7|15701.7|15681.9|15661.9|91
1689692400000|2023-07-18 15:00:00|15685.5|15665.5|15664.2|15644.2|15688|15668|15655.3|15635.3|107
1689692700000|2023-07-18 15:05:00|15669.2|15649.2|15650.5|15630.5|15680.3|15660.3|15650.5|15630.5|77
1689693000000|2023-07-18 15:10:00|15649.2|15629.2|15654.2|15634.2|15659.2|15639.2|15649.2|15629.2|69
1689693300000|2023-07-18 15:15:00|15659.2|15639.2|15671.7|15651.7|15684.2|15664.2|15652.8|15632.8|262
1689693600000|2023-07-18 15:20:00|15669.2|15649.2|15605.9|15585.9|15669.2|15649.2|15605.9|15585.9|952
1689693900000|2023-07-18 15:25:00|15609.5|15589.5|15589.5|15569.5|15615.9|15595.9|15563.4|15543.4|516
1689694200000|2023-07-18 15:30:00|15590.9|15570.9|15588.4|15568.4|15602|15582|15579.5|15559.5|197
1689694500000|2023-07-18 15:35:00|15585.9|15565.9|15615.6|15595.6|15629.5|15609.5|15573.1|15553.1|563
1689694800000|2023-07-18 15:40:00|15614.5|15594.5|15635.6|15615.6|15635.6|15615.6|15608.1|15588.1|193
1689695100000|2023-07-18 15:45:00|15638.1|15618.1|15648.1|15628.1|15648.1|15628.1|15629.2|15609.2|113
1689695400000|2023-07-18 15:50:00|15646.7|15626.7|15608.1|15588.1|15646.7|15626.7|15600.6|15580.6|416
1689695700000|2023-07-18 15:55:00|15606.7|15586.7|15630.6|15610.6|15634.2|15614.2|15605.6|15585.6|133
1689696000000|2023-07-18 16:00:00|15631.7|15611.7|15638.4|15618.4|15650.9|15630.9|15631.7|15611.7|191
1689696300000|2023-07-18 16:05:00|15639.7|15619.7|15660.9|15640.9|15673.4|15653.4|15638.4|15618.4|188
1689696600000|2023-07-18 16:10:00|15662.2|15642.2|15672|15652|15678.1|15658.1|15655.9|15635.9|118
1689696900000|2023-07-18 16:15:00|15670.6|15650.6|15725.9|15705.9|15746.1|15726.1|15670.6|15650.6|435
1689697200000|2023-07-18 16:20:00|15727|15707|15660.9|15640.9|15735.9|15715.9|15596.7|15576.7|1027
1689697500000|2023-07-18 16:25:00|15662.2|15642.2|15667|15647|15699.7|15679.7|15644.5|15624.5|276
1689697800000|2023-07-18 16:30:00|15668.4|15648.4|15649.5|15629.5|15669.5|15649.5|15640.9|15620.9|143
1689698100000|2023-07-18 16:35:00|15648.1|15628.1|15614.5|15594.5|15648.1|15628.1|15614.5|15594.5|105
1689698400000|2023-07-18 16:40:00|15615.6|15595.6|15625.6|15605.6|15634.5|15614.5|15615.6|15595.6|76
1689698700000|2023-07-18 16:45:00|15623.1|15603.1|15620.3|15600.3|15629.2|15609.2|15616.7|15596.7|77
1689699000000|2023-07-18 16:50:00|15621.7|15601.7|15618.1|15598.1|15621.7|15601.7|15616.7|15596.7|63
1689699300000|2023-07-18 16:55:00|15619.5|15599.5|15585.3|15565.3|15623.1|15603.1|15585.3|15565.3|402
1689699600000|2023-07-18 17:00:00|15584|15564|15595.3|15575.3|15602.8|15582.8|15582.8|15562.8|94
1689699900000|2023-07-18 17:05:00|15594.2|15574.2|15597.8|15577.8|15597.8|15577.8|15584|15564|52
1689700200000|2023-07-18 17:10:00|15599.2|15579.2|15605.3|15585.3|15612.8|15592.8|15596.7|15576.7|310
1689700500000|2023-07-18 17:15:00|15604|15584|15604|15584|15619|15599|15604|15584|152
1689700800000|2023-07-18 17:20:00|15601.5|15581.5|15608.1|15588.1|15608.1|15588.1|15596.2|15576.2|308
1689701100000|2023-07-18 17:25:00|15606.7|15586.7|15600.6|15580.6|15623.4|15603.4|15594.2|15574.2|299
1689754500000|2023-07-19 08:15:00|15695.7|15675.7|15758.2|15738.2|15769.6|15749.6|15678|15658|130
1689754800000|2023-07-19 08:20:00|15760.7|15740.7|15677.1|15657.1|15765.9|15745.9|15674.6|15654.6|68
1689755100000|2023-07-19 08:25:00|15688|15668|15673.2|15653.2|15714.4|15687.1|15659.6|15639.6|45
1689755400000|2023-07-19 08:30:00|15674.4|15654.4|15668|15648|15676.9|15656.9|15660.7|15636.7|21
1689755700000|2023-07-19 08:35:00|15665.3|15645.3|15680.5|15660.5|15683|15663|15663|15643|27
1689756000000|2023-07-19 08:40:00|15679.4|15659.4|15668|15648|15719.4|15699.4|15668|15648|30
1689756300000|2023-07-19 08:45:00|15669.4|15649.4|15673.2|15653.2|15674.4|15654.4|15663.2|15643.2|36
1689756600000|2023-07-19 08:50:00|15678.2|15658.2|15674.4|15654.4|15678.2|15658.2|15673|15653|8
1689756900000|2023-07-19 08:55:00|15673|15653|15671.9|15651.9|15676.9|15656.9|15669.4|15649.4|3
1689757200000|2023-07-19 09:00:00|15673.2|15653.2|15685.3|15665.3|15701.9|15681.9|15673.2|15653.2|29
1689757500000|2023-07-19 09:05:00|15679.4|15659.4|15645.7|15625.7|15679.4|15659.4|15639.4|15619.4|45
1689757800000|2023-07-19 09:10:00|15643.2|15623.2|15665.7|15645.7|15665.7|15645.7|15643.2|15623.2|21
1689758100000|2023-07-19 09:15:00|15663|15643|15684.6|15664.6|15685.7|15665.7|15660.7|15640.7|17
1689758400000|2023-07-19 09:20:00|15688.2|15668.2|15706.9|15686.9|15706.9|15686.9|15688.2|15668.2|16
1689758700000|2023-07-19 09:25:00|15709.4|15689.4|15715.7|15695.7|15718|15698|15705.7|15685.7|14
1689759000000|2023-07-19 09:30:00|15716.9|15696.9|15728.2|15708.2|15728.2|15708.2|15715.7|15695.7|14
1689759300000|2023-07-19 09:35:00|15730.7|15710.7|15736.9|15716.9|15736.9|15716.9|15730.7|15710.7|2
1689759600000|2023-07-19 09:40:00|15735.5|15715.5|15711.9|15691.9|15736.9|15716.9|15709.4|15689.4|44
1689759900000|2023-07-19 09:45:00|15710.7|15690.7|15724.6|15704.6|15725.7|15705.7|15705.7|15685.7|14
1689760200000|2023-07-19 09:50:00|15725.7|15705.7|15721.9|15701.9|15725.7|15705.7|15714.4|15694.4|15
1689760500000|2023-07-19 09:55:00|15723.2|15703.2|15730.7|15710.7|15730.7|15710.7|15723.2|15703.2|32
1689760800000|2023-07-19 10:00:00|15725.7|15705.7|15725.7|15705.7|15725.7|15705.7|15713|15693|13
1689761100000|2023-07-19 10:05:00|||||||||2
1689761400000|2023-07-19 10:10:00|15724.4|15704.4|15729.6|15709.6|15730.7|15710.7|15723.2|15703.2|15
1689761700000|2023-07-19 10:15:00|15733.4|15713.4|15717.1|15697.1|15733.4|15713.4|15710.7|15690.7|12
1689762000000|2023-07-19 10:20:00|15710.7|15690.7|15678.2|15658.2|15710.7|15690.7|15660.7|15640.7|67
1689762300000|2023-07-19 10:25:00|15679.4|15659.4|15701|15681|15701|15681|15679.4|15659.4|28
1689762600000|2023-07-19 10:30:00|15702.3|15682.3|15703.9|15683.9|15707.1|15683.9|15688.5|15662.5|18
1689762900000|2023-07-19 10:35:00|15698.5|15678.5|15654.6|15634.6|15698.5|15678.5|15654.6|15634.6|19
1689763200000|2023-07-19 10:40:00|15656|15636|15659.8|15639.8|15667.3|15647.3|15647.3|15627.3|21
1689763500000|2023-07-19 10:45:00|15658.5|15638.5|15659.6|15639.6|15662.1|15642.1|15656|15636|21
1689763800000|2023-07-19 10:50:00|15660.7|15640.7|15678.5|15658.5|15691.2|15671.2|15659.6|15639.6|13
1689764100000|2023-07-19 10:55:00|||||||||1
1689764400000|2023-07-19 11:00:00|15682.3|15662.3|15702.3|15682.3|15702.3|15682.3|15672.1|15652.1|21
1689764700000|2023-07-19 11:05:00|15703.7|15683.7|15713.5|15693.5|15723.5|15703.5|15703.7|15683.7|13
1689765000000|2023-07-19 11:10:00|15712.3|15692.3|15722.1|15702.1|15733.5|15713.5|15712.3|15692.3|21
1689765300000|2023-07-19 11:15:00|15720.8|15700.8|15719.6|15699.6|15723.5|15703.5|15718.5|15698.5|23
1689765600000|2023-07-19 11:20:00|15718.5|15698.5|15708.5|15688.5|15723.5|15703.5|15708.5|15688.5|4
1689765900000|2023-07-19 11:25:00|15706|15686|15733.5|15713.5|15733.5|15713.5|15697.1|15677.1|34
1689766200000|2023-07-19 11:30:00|15736|15716|15728.5|15708.5|15748.5|15728.5|15716|15691.4|46
1689766500000|2023-07-19 11:35:00|15727.1|15707.1|15774.6|15754.6|15774.6|15754.6|15727.1|15707.1|23
1689766800000|2023-07-19 11:40:00|15775.8|15755.8|15737.5|15717.5|15776|15756|15724.6|15704.6|118
1689767100000|2023-07-19 11:45:00|15736.2|15716.2|15753.5|15733.5|15754.8|15734.8|15727.1|15707.1|30
1689767400000|2023-07-19 11:50:00|15756|15736|15738.5|15718.5|15778.7|15758.7|15738.5|15718.5|22
1689767700000|2023-07-19 11:55:00|15735.8|15715.8|15747.3|15727.3|15747.3|15727.3|15729.6|15709.6|25
1689768000000|2023-07-19 12:00:00|15748.5|15728.5|15728.5|15708.5|15779.6|15759.6|15721|15701|114
1689768300000|2023-07-19 12:05:00|15731|15711|15729.6|15709.6|15741|15721|15718.5|15698.5|85
1689768600000|2023-07-19 12:10:00|15728.3|15708.3|15726.9|15706.9|15735.8|15715.8|15715.8|15695.8|85
1689768900000|2023-07-19 12:15:00|15729.6|15709.6|15675.6|15655.6|15758.3|15738.3|15673.1|15653.1|244
1689769200000|2023-07-19 12:20:00|15674.2|15654.2|15688.1|15668.1|15688.1|15668.1|15646.9|15626.9|101
1689769500000|2023-07-19 12:25:00|15689.2|15669.2|15655.6|15635.6|15698.1|15678.1|15643.1|15623.1|123
1689769800000|2023-07-19 12:30:00|15653.3|15633.3|15664.2|15644.2|15674.2|15654.2|15624.4|15604.4|215
1689770100000|2023-07-19 12:35:00|15666.7|15646.7|15668.1|15648.1|15695.6|15675.6|15664.2|15644.2|86
1689770400000|2023-07-19 12:40:00|15669.4|15649.4|15695.6|15675.6|15699.2|15679.2|15669.4|15649.4|54
1689770700000|2023-07-19 12:45:00|15690.6|15670.6|15694.2|15674.2|15699.2|15679.2|15659.2|15639.2|58
1689771000000|2023-07-19 12:50:00|15695.6|15675.6|15657.9|15637.9|15705.4|15685.4|15655.2|15635.2|174
1689771300000|2023-07-19 12:55:00|15656.5|15636.5|15650.2|15630.2|15676.5|15656.5|15650.2|15630.2|141
1689771600000|2023-07-19 13:00:00|15647.9|15627.9|15629.2|15609.2|15647.9|15627.9|15622.9|15602.9|82
1689771900000|2023-07-19 13:05:00|15631.5|15611.5|15660.4|15640.4|15664|15644|15631.5|15611.5|90
1689772200000|2023-07-19 13:10:00|15657.7|15637.7|15680.4|15660.4|15696.5|15676.5|15652.9|15632.9|58
1689772500000|2023-07-19 13:15:00|15671.5|15651.5|15652.9|15632.9|15671.5|15651.5|15640.4|15620.4|46
1689772800000|2023-07-19 13:20:00|15650.4|15630.4|15651.5|15631.5|15652.9|15632.9|15627.9|15607.9|48
1689773100000|2023-07-19 13:25:00|15654|15634|15652.9|15632.9|15674|15654|15642.9|15622.9|58
1689773400000|2023-07-19 13:30:00|15654.2|15634.2|15624|15604|15661.5|15641.5|15624|15604|94
1689773700000|2023-07-19 13:35:00|15625.2|15605.2|15600.4|15580.4|15626.5|15606.5|15600.2|15580.2|485
1689774000000|2023-07-19 13:40:00|15597.9|15577.9|15577.9|15557.9|15597.9|15577.9|15566.7|15546.7|309
1689774300000|2023-07-19 13:45:00|15581.7|15561.7|15616.9|15596.9|15649.2|15629.2|15581.7|15561.7|363
1689774600000|2023-07-19 13:50:00|15618.1|15598.1|15685.6|15665.6|15689.2|15669.2|15609.2|15589.2|124
1689774900000|2023-07-19 13:55:00|15689.2|15669.2|15698.1|15678.1|15721.9|15701.9|15689.2|15669.2|252
1689775200000|2023-07-19 14:00:00|15700.6|15680.6|15709.2|15689.2|15781.9|15761.9|15688.1|15668.1|257
1689775500000|2023-07-19 14:05:00|15711.9|15691.9|15684.4|15664.4|15719.4|15699.4|15684.4|15664.4|118
1689775800000|2023-07-19 14:10:00|15681.7|15661.7|15685.6|15665.6|15706.9|15686.9|15674.1|15654.1|57
1689776100000|2023-07-19 14:15:00|15680.6|15660.6|15651.6|15631.6|15710.4|15690.4|15651.6|15631.6|347
1689776400000|2023-07-19 14:20:00|15650.2|15630.2|15672.7|15652.7|15688.9|15668.9|15633.9|15613.9|192
1689776700000|2023-07-19 14:25:00|15666.4|15646.4|15626.6|15606.6|15667.7|15647.7|15622.7|15602.7|182
1689777000000|2023-07-19 14:30:00|15623.9|15603.9|15609.1|15589.1|15627.7|15607.7|15609.1|15589.1|166
1689777300000|2023-07-19 14:35:00|15610.2|15590.2|15622.9|15602.9|15623.9|15603.9|15591.4|15571.4|312
1689777600000|2023-07-19 14:40:00|15625.4|15605.4|15572.9|15552.9|15639.1|15619.1|15567.9|15547.9|178
1689777900000|2023-07-19 14:45:00|15571.6|15551.6|15567.7|15547.7|15579.2|15559.2|15557.9|15537.9|160
1689778200000|2023-07-19 14:50:00|15569.1|15549.1|15584.1|15564.1|15595.4|15575.4|15567.9|15547.9|219
1689778500000|2023-07-19 14:55:00|15582.9|15562.9|15617.9|15597.9|15654.3|15634.3|15582.9|15562.9|321
1689778800000|2023-07-19 15:00:00|15616.6|15596.6|15575.2|15555.2|15616.6|15596.6|15570.2|15550.2|252
1689779100000|2023-07-19 15:05:00|15573.9|15553.9|15576.4|15556.4|15576.6|15556.6|15558.9|15538.9|66
1689779400000|2023-07-19 15:10:00|15577.5|15557.5|15644.3|15624.3|15655.2|15635.2|15577.5|15557.5|178
1689779700000|2023-07-19 15:15:00|15646.6|15626.6|15643.9|15623.9|15656.4|15636.4|15635.2|15615.2|83
1689780000000|2023-07-19 15:20:00|15640.2|15620.2|15625|15605|15664.1|15644.1|15622.5|15602.5|151
1689780300000|2023-07-19 15:25:00|15623.7|15603.7|15650.2|15630.2|15678.9|15658.9|15622.5|15602.5|175
1689780600000|2023-07-19 15:30:00|15652.7|15632.7|15630.2|15610.2|15656.6|15636.6|15625.2|15605.2|103
1689780900000|2023-07-19 15:35:00|15631.6|15611.6|15601.4|15581.4|15633.9|15613.9|15601.4|15581.4|95
1689781200000|2023-07-19 15:40:00|15602.5|15582.5|15608.9|15588.9|15612.5|15592.5|15602.5|15582.5|73
1689781500000|2023-07-19 15:45:00|15607.5|15587.5|15593.9|15573.9|15607.5|15587.5|15580.2|15560.2|147
1689781800000|2023-07-19 15:50:00|15591.4|15571.4|15576.4|15556.4|15593.9|15573.9|15576.4|15556.4|89
1689782100000|2023-07-19 15:55:00|15573.9|15553.9|15572.6|15552.6|15573.9|15553.9|15552.4|15532.4|245
1689782400000|2023-07-19 16:00:00|15573.7|15553.7|15562.6|15542.6|15591.2|15571.2|15560.1|15540.1|139
1689782700000|2023-07-19 16:05:00|15561.2|15541.2|15561.4|15541.4|15566.4|15546.4|15558.7|15538.7|163
1689783000000|2023-07-19 16:10:00|15565.2|15545.2|15572.6|15552.6|15577.6|15557.6|15563.9|15543.9|120
1689783300000|2023-07-19 16:15:00|15571.2|15551.2|15561.2|15541.2|15587.6|15567.6|15558.7|15538.7|127
1689783600000|2023-07-19 16:20:00|15562.6|15542.6|15578.7|15558.7|15585.1|15565.1|15547.6|15527.6|737
1689783900000|2023-07-19 16:25:00|15577.4|15557.4|15561.2|15541.2|15578.7|15558.7|15551.2|15531.2|400
1689784200000|2023-07-19 16:30:00|15562.6|15542.6|15582.6|15562.6|15583.7|15563.7|15556.2|15536.2|100
1689784500000|2023-07-19 16:35:00|15581.2|15561.2|15580.1|15560.1|15582.6|15562.6|15576.2|15556.2|48
1689784800000|2023-07-19 16:40:00|15577.6|15557.6|15587.6|15567.6|15592.6|15572.6|15577.6|15557.6|64
1689785100000|2023-07-19 16:45:00|15588.9|15568.9|15592.6|15572.6|15598.7|15578.7|15588.9|15568.9|68
1689785400000|2023-07-19 16:50:00|15593.7|15573.7|15592.6|15572.6|15597.6|15577.6|15592.6|15572.6|29
1689785700000|2023-07-19 16:55:00|15591.2|15571.2|15598.7|15578.7|15607.6|15587.6|15587.6|15567.6|63
1689786000000|2023-07-19 17:00:00|15597.6|15577.6|15612.6|15592.6|15612.6|15592.6|15597.6|15577.6|113
1689786300000|2023-07-19 17:05:00|15611.2|15591.2|15603.9|15583.9|15611.2|15591.2|15602.6|15582.6|58
1689786600000|2023-07-19 17:10:00|15602.6|15582.6|15607.6|15587.6|15608.9|15588.9|15602.6|15582.6|49
1689786900000|2023-07-19 17:15:00|15608.9|15588.9|15612.6|15592.6|15617.6|15597.6|15608.9|15588.9|50
1689787200000|2023-07-19 17:20:00|15613.9|15593.9|15608.9|15588.9|15613.9|15593.9|15605.1|15585.1|232
1689787500000|2023-07-19 17:25:00|15607.6|15587.6|15602.2|15582.2|15613.6|15593.6|15594.9|15574.9|364
1689840900000|2023-07-20 08:15:00|15621.5|15601.5|15662.8|15642.8|15662.8|15642.8|15582.6|15562.6|182
1689841200000|2023-07-20 08:20:00|15661.5|15641.5|15715.3|15695.3|15717.8|15697.8|15657.8|15637.8|118
1689841500000|2023-07-20 08:25:00|15712.8|15692.8|15742.9|15722.9|15742.9|15722.9|15702.8|15682.8|104
1689841800000|2023-07-20 08:30:00|15744.1|15724.1|15752.8|15732.8|15764.1|15744.1|15744.1|15724.1|65
1689842100000|2023-07-20 08:35:00|15756.6|15736.6|15715.4|15695.4|15765.3|15745.3|15712.8|15692.8|64
1689842400000|2023-07-20 08:40:00|15716.6|15696.6|15701.7|15681.7|15716.6|15696.6|15690.3|15670.3|44
1689842700000|2023-07-20 08:45:00|15700.4|15680.4|15690.3|15670.3|15700.4|15680.4|15686.5|15666.5|5
1689843000000|2023-07-20 08:50:00|15692.8|15672.8|15716.6|15696.6|15716.6|15696.6|15689|15669|22
1689843300000|2023-07-20 08:55:00|15719.1|15699.1|15719|15699|15722.9|15702.9|15719|15699|7
1689843600000|2023-07-20 09:00:00|15720.3|15700.3|15731.5|15711.5|15732.8|15712.8|15719|15699|22
1689843900000|2023-07-20 09:05:00|15730.3|15710.3|15701.5|15681.5|15730.3|15710.3|15701.5|15681.5|11
1689844200000|2023-07-20 09:10:00|15696.6|15676.6|15672.8|15652.8|15696.6|15676.6|15671.6|15651.6|13
1689844500000|2023-07-20 09:15:00|15671.5|15651.5|15731.7|15711.7|15733.1|15713.1|15667.8|15646.7|50
1689844800000|2023-07-20 09:20:00|15734.2|15714.2|15745.4|15725.4|15753.2|15733.2|15730.4|15710.4|29
1689845100000|2023-07-20 09:25:00|15744.1|15724.1|15736.6|15716.6|15744.1|15724.1|15735.3|15715.3|14
1689845400000|2023-07-20 09:30:00|15737.9|15717.9|15750.4|15730.4|15750.4|15730.4|15737.9|15717.9|9
1689845700000|2023-07-20 09:35:00|15745.4|15725.4|15742.9|15722.9|15746.8|15726.8|15741.6|15721.6|11
1689846000000|2023-07-20 09:40:00|15744.3|15724.3|15737.9|15717.9|15749.3|15729.3|15735.4|15715.4|14
1689846300000|2023-07-20 09:45:00|15736.6|15716.6|15749.1|15729.1|15749.1|15729.1|15735.4|15715.4|10
1689846600000|2023-07-20 09:50:00|15747.9|15727.9|15740.4|15720.4|15747.9|15727.9|15739|15719|24
1689846900000|2023-07-20 09:55:00|15736.6|15716.6|15727.9|15707.9|15736.6|15716.6|15727.9|15707.9|11
1689847200000|2023-07-20 10:00:00|15725.4|15705.4|15719.3|15699.3|15738.1|15718.1|15716.8|15696.8|29
1689847500000|2023-07-20 10:05:00|15716.8|15696.8|15724.3|15704.3|15725.6|15705.6|15716.8|15696.8|4
1689847800000|2023-07-20 10:10:00|15725.6|15705.6|15720.6|15700.6|15725.6|15705.6|15713|15693|16
1689848100000|2023-07-20 10:15:00|15721.9|15701.9|15740.5|15720.5|15744.1|15720.5|15721.9|15699.4|16
1689848400000|2023-07-20 10:20:00|15736.8|15716.8|15734.3|15714.3|15736.8|15716.8|15715.5|15695.5|16
1689848700000|2023-07-20 10:25:00|15724.4|15704.4|15718|15698|15726.8|15706.8|15715.5|15695.5|20
1689849000000|2023-07-20 10:30:00|15716.6|15696.6|15691.6|15671.6|15716.6|15696.6|15691.6|15671.6|11
1689849300000|2023-07-20 10:35:00|15693|15673|15685.5|15665.5|15694.3|15674.3|15683|15663|17
1689849600000|2023-07-20 10:40:00|15681.8|15661.8|15681.7|15661.7|15683|15663|15678|15658|17
1689849900000|2023-07-20 10:45:00|15683|15663|15693|15673|15693|15673|15678|15658|16
1689850200000|2023-07-20 10:50:00|15695.5|15675.5|15720.5|15700.5|15720.5|15700.5|15695.5|15675.5|20
1689850500000|2023-07-20 10:55:00|15718|15698|15714.3|15694.3|15718|15698|15714.3|15694.3|7
1689850800000|2023-07-20 11:00:00|15715.5|15695.5|15735.5|15715.5|15735.5|15715.5|15706.7|15686.7|17
1689851100000|2023-07-20 11:05:00|15738|15718|15730.5|15710.5|15748|15728|15730.5|15710.5|36
1689851400000|2023-07-20 11:10:00|15731.8|15711.8|15736.7|15716.7|15740.5|15720.5|15730.5|15710.5|33
1689851700000|2023-07-20 11:15:00|15738|15718|15729.2|15709.2|15743|15723|15727.9|15707.9|16
1689852000000|2023-07-20 11:20:00|15730.5|15710.5|15730.5|15710.5|15733|15713|15728|15708|7
1689852300000|2023-07-20 11:25:00|15731.8|15711.8|15739.3|15719.3|15739.3|15719.3|15730.5|15710.5|10
1689852600000|2023-07-20 11:30:00|15738|15718|15735.5|15715.5|15739.3|15719.3|15731.7|15711.7|31
1689852900000|2023-07-20 11:35:00|15738|15718|15733|15713|15739.3|15719.3|15733|15713|29
1689853200000|2023-07-20 11:40:00|15730.4|15710.4|15689.3|15669.3|15730.4|15710.4|15678|15658|24
1689853500000|2023-07-20 11:45:00|15684.3|15664.3|15656.7|15636.7|15689.3|15669.3|15656.7|15636.7|43
1689853800000|2023-07-20 11:50:00|15655.4|15635.4|15613|15593|15655.5|15635.5|15610.5|15590.5|135
1689854100000|2023-07-20 11:55:00|15611.7|15591.7|15609.2|15589.2|15619.3|15599.3|15609.2|15589.2|19
1689854400000|2023-07-20 12:00:00|15604.2|15584.2|15554.2|15534.2|15604.2|15584.2|15551.7|15531.7|239
1689854700000|2023-07-20 12:05:00|15553|15533|15580.5|15560.5|15593|15573|15553|15533|101
1689855000000|2023-07-20 12:10:00|15584.3|15564.3|15650.5|15630.5|15651.8|15631.8|15584.3|15564.3|89
1689855300000|2023-07-20 12:15:00|15651.7|15631.7|15698.1|15678.1|15701.9|15681.9|15643|15623|196
1689855600000|2023-07-20 12:20:00|15696.8|15676.8|15678.1|15658.1|15696.8|15676.8|15674.3|15654.3|62
1689855900000|2023-07-20 12:25:00|15675.6|15655.6|15638.1|15618.1|15680.6|15660.6|15630.6|15610.6|195
1689856200000|2023-07-20 12:30:00|15635.5|15615.5|15620.6|15600.6|15655.6|15635.6|15591.7|15571.7|150
1689856500000|2023-07-20 12:35:00|15624.3|15604.3|15665.6|15645.6|15665.6|15645.6|15591.9|15571.9|114
1689856800000|2023-07-20 12:40:00|15666.9|15646.9|15738.4|15718.4|15738.4|15718.4|15643.1|15623.1|183
1689857100000|2023-07-20 12:45:00|15740.9|15720.9|15700.9|15680.9|15756.1|15736.1|15700.9|15680.9|389
1689857400000|2023-07-20 12:50:00|15702.2|15682.2|15728.5|15708.5|15732.3|15712.3|15699.5|15679.5|86
1689857700000|2023-07-20 12:55:00|15727.2|15707.2|15711|15691|15735.9|15715.9|15709.7|15689.7|55
1689858000000|2023-07-20 13:00:00|15712.2|15692.2|15837.6|15817.6|15880.1|15860.1|15712.2|15692.2|545
1689858300000|2023-07-20 13:05:00|15835.1|15815.1|15896.5|15876.5|15935.5|15915.5|15835.1|15815.1|522
1689858600000|2023-07-20 13:10:00|15897.8|15877.8|15895.2|15875.2|15946.5|15926.5|15878.9|15858.9|337
1689858900000|2023-07-20 13:15:00|15893.9|15873.9|15883.8|15863.8|15901.4|15881.4|15863.8|15843.8|253
1689859200000|2023-07-20 13:20:00|15878.8|15858.8|15860|15840|15927.6|15907.6|15860|15840|182
1689859500000|2023-07-20 13:25:00|15861.3|15841.3|15903.9|15883.9|15907.7|15887.7|15860|15840|78
1689859800000|2023-07-20 13:30:00|15905.2|15885.2|15916.4|15896.4|15932.6|15912.6|15903.9|15883.9|141
1689860100000|2023-07-20 13:35:00|15917.7|15897.7|15895.1|15875.1|15918.9|15898.9|15892.6|15872.6|201
1689860400000|2023-07-20 13:40:00|15896.4|15876.4|15893.9|15873.9|15903.9|15883.9|15888.9|15868.9|118
1689860700000|2023-07-20 13:45:00|15896.4|15876.4|15930.2|15910.2|15941.6|15921.6|15896.4|15876.4|255
1689861000000|2023-07-20 13:50:00|15927.6|15907.6|15949|15929|15949|15929|15916.4|15896.4|265
1689861300000|2023-07-20 13:55:00|15950.3|15930.3|15943.8|15923.8|15997.7|15977.7|15943.8|15923.8|378
1689861600000|2023-07-20 14:00:00|15941.4|15921.4|15900|15880|15943.9|15923.9|15898.7|15878.7|259
1689861900000|2023-07-20 14:05:00|15898.8|15878.8|15915.2|15895.2|15916.5|15896.5|15891.2|15871.2|202
1689862200000|2023-07-20 14:10:00|15918.9|15898.9|15887.7|15867.7|15920.2|15900.2|15859|15839|189
1689862500000|2023-07-20 14:15:00|15885.1|15865.1|15841.4|15821.4|15886.4|15866.4|15841.4|15821.4|151
1689862800000|2023-07-20 14:20:00|15840.2|15820.2|15842.6|15822.6|15847.6|15827.6|15828.9|15808.9|166
1689863100000|2023-07-20 14:25:00|15840.1|15820.1|15818.9|15798.9|15846.4|15826.4|15815.1|15795.1|323
1689863400000|2023-07-20 14:30:00|15821.4|15801.4|15771.3|15751.3|15840.2|15820.2|15743.8|15723.8|413
1689863700000|2023-07-20 14:35:00|15770|15750|15716.1|15696.1|15773.8|15753.8|15716.1|15696.1|307
1689864000000|2023-07-20 14:40:00|15714.9|15694.9|15718.7|15698.7|15732.4|15712.4|15713.6|15693.6|143
1689864300000|2023-07-20 14:45:00|15713.7|15693.7|15708.7|15688.7|15733.7|15713.7|15697.4|15677.4|206
1689864600000|2023-07-20 14:50:00|15711.2|15691.2|15775|15755|15788.8|15768.8|15711.2|15691.2|168
1689864900000|2023-07-20 14:55:00|15776.3|15756.3|15760|15740|15776.3|15756.3|15743.8|15723.8|62
1689865200000|2023-07-20 15:00:00|15758.8|15738.8|15711.3|15691.3|15758.8|15738.8|15711.3|15691.3|118
1689865500000|2023-07-20 15:05:00|15710.1|15690.1|15712.6|15692.6|15715.1|15695.1|15683.8|15663.8|130
1689865800000|2023-07-20 15:10:00|15713.8|15693.8|15762.6|15742.6|15818.9|15798.9|15713.8|15693.8|225
1689866100000|2023-07-20 15:15:00|15761.3|15741.3|15765.2|15745.2|15778.9|15758.9|15753.8|15733.8|116
1689866400000|2023-07-20 15:20:00|15766.4|15746.4|15776.2|15756.2|15808.9|15788.9|15763.9|15743.9|212
1689866700000|2023-07-20 15:25:00|15775|15755|15768.7|15748.7|15778.7|15758.7|15758.7|15738.7|50
1689867000000|2023-07-20 15:30:00|15767.4|15747.4|15678.5|15658.5|15767.4|15747.4|15678.5|15658.5|201
1689867300000|2023-07-20 15:35:00|15677.2|15657.2|15713.4|15693.4|15714.6|15694.6|15654.6|15634.6|204
1689867600000|2023-07-20 15:40:00|15714.6|15694.6|15668.1|15648.1|15725.7|15705.7|15668.1|15648.1|333
1689867900000|2023-07-20 15:45:00|15666.9|15646.9|15681.8|15661.8|15685.6|15665.6|15641.8|15621.8|177
1689868200000|2023-07-20 15:50:00|15683.1|15663.1|15686.8|15666.8|15715.6|15695.6|15679.3|15659.3|111
1689868500000|2023-07-20 15:55:00|15684.3|15664.3|15748.2|15728.2|15748.2|15728.2|15679.4|15659.4|141
1689868800000|2023-07-20 16:00:00|15747|15727|15735.7|15715.7|15747|15727|15720.6|15700.6|90
1689869100000|2023-07-20 16:05:00|15734.4|15714.4|15774.5|15754.5|15775.7|15755.7|15727|15707|106
1689869400000|2023-07-20 16:10:00|15775.7|15755.7|15764.6|15744.6|15800.8|15780.8|15764.6|15744.6|190
1689869700000|2023-07-20 16:15:00|15763.3|15743.3|15814.5|15794.5|15814.5|15794.5|15740.8|15720.8|227
1689870000000|2023-07-20 16:20:00|15815.7|15795.7|15833.3|15813.3|15839.5|15819.5|15762|15742|999
1689870300000|2023-07-20 16:25:00|15832|15812|15834.6|15814.6|15838.3|15818.3|15804.4|15784.4|217
1689870600000|2023-07-20 16:30:00|15833.3|15813.3|15839.5|15819.5|15839.5|15819.5|15828.3|15808.3|57
1689870900000|2023-07-20 16:35:00|15843.3|15823.3|15850.9|15830.9|15857.1|15837.1|15838.3|15818.3|146
1689871200000|2023-07-20 16:40:00|15852.1|15832.1|15845.9|15825.9|15858.4|15838.4|15845.9|15825.9|104
1689871500000|2023-07-20 16:45:00|15854.7|15834.7|15874.7|15854.7|15874.7|15854.7|15854.7|15834.7|209
1689871800000|2023-07-20 16:50:00|15883.5|15863.5|15883.5|15863.5|15903.5|15883.5|15883.5|15863.5|119
1689872100000|2023-07-20 16:55:00|15882.3|15862.3|15877.3|15857.3|15887.3|15867.3|15877.3|15857.3|54
1689872400000|2023-07-20 17:00:00|15878.5|15858.5|15857.2|15837.2|15878.5|15858.5|15854.7|15834.7|59
1689872700000|2023-07-20 17:05:00|15856|15836|15841|15821|15858.5|15838.5|15838.5|15818.5|62
1689873000000|2023-07-20 17:10:00|15839.7|15819.7|15846.1|15826.1|15846.1|15826.1|15834.7|15814.7|110
1689873300000|2023-07-20 17:15:00|15848.6|15828.6|15851.1|15831.1|15861.1|15841.1|15844.8|15824.8|102
1689873600000|2023-07-20 17:20:00|15849.8|15829.8|15882.4|15862.4|15884.9|15864.9|15849.8|15829.8|123
1689873900000|2023-07-20 17:25:00|15883.7|15863.7|15887.6|15867.6|15898.8|15878.8|15867.4|15847.4|280
1689927300000|2023-07-21 08:15:00|15911.3|15891.3|15912.6|15892.6|15920.1|15900.1|15885.1|15865.1|143
1689927600000|2023-07-21 08:20:00|15913.8|15893.8|15918.8|15898.8|15952.6|15932.6|15912.6|15892.6|67
1689927900000|2023-07-21 08:25:00|15916.3|15896.3|15907.6|15887.6|15917.6|15897.6|15907.6|15887.6|17
1689928200000|2023-07-21 08:30:00|15905.1|15885.1|15888.8|15868.8|15905.1|15885.1|15883.7|15863.7|40
1689928500000|2023-07-21 08:35:00|15886.3|15866.3|15836.2|15816.2|15886.3|15866.3|15836.2|15816.2|51
1689928800000|2023-07-21 08:40:00|15833.7|15813.7|15836.2|15816.2|15857.5|15837.5|15833.7|15813.7|22
1689929100000|2023-07-21 08:45:00|15835|15815|15826.2|15806.2|15835|15815|15821.2|15801.2|51
1689929400000|2023-07-21 08:50:00|15828.7|15808.7|15829.9|15809.9|15836.2|15816.2|15826.1|15806.1|18
1689929700000|2023-07-21 08:55:00|15832.5|15812.5|15846.2|15826.2|15852.5|15832.5|15832.5|15812.5|14
1689930000000|2023-07-21 09:00:00|15848.7|15828.7|15853.7|15833.7|15858.7|15838.7|15833.7|15813.7|21
1689930300000|2023-07-21 09:05:00|15858.7|15838.7|15837.4|15817.4|15864.9|15844.9|15828.6|15808.6|58
1689930600000|2023-07-21 09:10:00|15836.1|15816.1|15837.4|15817.4|15837.4|15817.4|15824.9|15804.9|10
1689930900000|2023-07-21 09:15:00|15832.4|15812.4|15822.4|15802.4|15837.4|15817.4|15808.6|15788.6|33
1689931200000|2023-07-21 09:20:00|15824.9|15804.9|15797.4|15777.4|15827.4|15807.4|15794.9|15774.9|23
1689931500000|2023-07-21 09:25:00|15798.6|15778.6|15789.9|15769.9|15798.6|15778.6|15769.9|15749.9|35
1689931800000|2023-07-21 09:30:00|15792.4|15772.4|15830|15810|15830|15810|15786.1|15766.1|41
1689932100000|2023-07-21 09:35:00|15831.2|15811.2|15837.4|15817.4|15845|15822.4|15818.7|15798.7|10
1689932400000|2023-07-21 09:40:00|15828.7|15808.7|15832.4|15812.4|15834.9|15814.9|15819.9|15799.9|19
1689932700000|2023-07-21 09:45:00|15833.7|15813.7|15813.7|15793.7|15834.9|15814.9|15812.4|15792.4|9
1689933000000|2023-07-21 09:50:00|15814.9|15794.9|15800|15780|15814.9|15794.9|15789.9|15769.9|24
1689933300000|2023-07-21 09:55:00|15801.2|15781.2|15791.1|15771.1|15802.5|15782.5|15788.7|15768.7|10
1689933600000|2023-07-21 10:00:00|15789.9|15769.9|15782.4|15762.4|15789.9|15769.9|15781.1|15761.1|10
1689933900000|2023-07-21 10:05:00|15781.1|15761.1|15781.1|15761.1|15782.4|15762.4|15776.1|15756.1|11
1689934200000|2023-07-21 10:10:00|15779.9|15759.9|15779.9|15759.9|15782.4|15762.4|15776.1|15756.1|23
1689934500000|2023-07-21 10:15:00|15781.1|15761.1|15781.1|15761.1|15787.4|15767.4|15778.6|15758.6|8
1689934800000|2023-07-21 10:20:00|15783.7|15763.7|15798.6|15778.6|15799.9|15779.9|15783.7|15763.7|7
1689935100000|2023-07-21 10:25:00|15796.1|15776.1|15792.4|15772.4|15796.1|15776.1|15792.4|15772.4|1
1689935400000|2023-07-21 10:30:00|15791.2|15771.2|15787.4|15767.4|15791.2|15771.2|15774.9|15754.9|50
1689935700000|2023-07-21 10:35:00|15786.2|15766.2|15781.1|15761.1|15803.6|15771.1|15774.9|15754.9|29
1689936000000|2023-07-21 10:40:00|15778.6|15758.6|15776.1|15756.1|15778.6|15758.6|15758.6|15738.6|33
1689936300000|2023-07-21 10:45:00|15777.4|15757.4|15768.6|15748.6|15781.1|15761.1|15768.6|15748.6|26
1689936600000|2023-07-21 10:50:00|15769.8|15749.8|15764.8|15744.8|15778.6|15758.6|15764.8|15744.8|22
1689936900000|2023-07-21 10:55:00|15762.4|15742.4|15728.6|15708.6|15767.4|15747.4|15724.8|15704.8|82
1689937200000|2023-07-21 11:00:00|15726.1|15706.1|15726.1|15706.1|15731.1|15711.1|15716.1|15696.1|54
1689937500000|2023-07-21 11:05:00|15724.9|15704.9|15733.6|15713.6|15742.4|15722.4|15714.8|15694.8|14
1689937800000|2023-07-21 11:10:00|15732.3|15712.3|15718.6|15698.6|15734.8|15714.8|15709.8|15689.8|54
1689938100000|2023-07-21 11:15:00|15716.1|15696.1|15726.2|15706.2|15726.2|15706.2|15716.1|15696.1|15
1689938400000|2023-07-21 11:20:00|15723.6|15703.6|15732.3|15712.3|15746.2|15726.2|15713.6|15693.6|31
1689938700000|2023-07-21 11:25:00|15728.6|15708.6|15723.6|15703.6|15733.6|15713.6|15723.6|15703.6|13
1689939000000|2023-07-21 11:30:00|15724.9|15704.9|15722.4|15702.4|15728.6|15708.6|15722.4|15702.4|17
1689939300000|2023-07-21 11:35:00|15727.4|15707.4|15732.4|15712.4|15732.4|15712.4|15727.4|15707.4|15
1689939600000|2023-07-21 11:40:00|15733.6|15713.6|15759.9|15739.9|15759.9|15739.9|15731.1|15711.1|40
1689939900000|2023-07-21 11:45:00|15764.9|15744.9|15782.4|15762.4|15789.9|15769.9|15764.9|15744.9|99
1689940200000|2023-07-21 11:50:00|15779.9|15759.9|15759.9|15739.9|15779.9|15759.9|15759.9|15739.9|17
1689940500000|2023-07-21 11:55:00|15758.6|15738.6|15752.3|15732.3|15759.9|15739.9|15733.6|15713.6|100
1689940800000|2023-07-21 12:00:00|15749.8|15729.8|15681.1|15661.1|15752.3|15732.3|15681.1|15661.1|284
1689941100000|2023-07-21 12:05:00|15682.3|15662.3|15764.8|15744.8|15779.8|15759.8|15682.3|15662.3|125
1689941400000|2023-07-21 12:10:00|15763.6|15743.6|15769.9|15749.9|15777.3|15757.3|15743.6|15723.6|81
1689941700000|2023-07-21 12:15:00|15768.6|15748.6|15808.6|15788.6|15808.6|15788.6|15754.9|15734.9|80
1689942000000|2023-07-21 12:20:00|15807.4|15787.4|15833.6|15813.6|15852.4|15832.4|15791.1|15771.1|169
1689942300000|2023-07-21 12:25:00|15836.1|15816.1|15816.1|15796.1|15859.9|15839.9|15807.4|15787.4|75
1689942600000|2023-07-21 12:30:00|15812.4|15792.4|15749.9|15729.9|15812.4|15792.4|15749.9|15729.9|223
1689942900000|2023-07-21 12:35:00|15748.6|15728.6|15764.9|15744.9|15764.9|15744.9|15738.6|15718.6|59
1689943200000|2023-07-21 12:40:00|15763.6|15743.6|15738.6|15718.6|15764.9|15744.9|15737.4|15717.4|75
1689943500000|2023-07-21 12:45:00|15737.4|15717.4|15807.5|15787.5|15807.5|15787.5|15736.1|15716.1|252
1689943800000|2023-07-21 12:50:00|15810|15790|15878.8|15858.8|15887.5|15867.5|15810|15790|244
1689944100000|2023-07-21 12:55:00|15877.5|15857.5|15892.5|15872.5|15927.5|15907.5|15853.8|15833.8|251
1689944400000|2023-07-21 13:00:00|15890|15870|15902.5|15882.5|15920.1|15900.1|15887.5|15867.5|197
1689944700000|2023-07-21 13:05:00|15901.3|15881.3|15907.6|15887.6|15928.8|15908.8|15867.5|15847.5|176
1689945000000|2023-07-21 13:10:00|15908.8|15888.8|15827.5|15807.5|15928.8|15908.8|15820|15800|220
1689945300000|2023-07-21 13:15:00|15826.2|15806.2|15877.5|15857.5|15887.5|15867.5|15826.2|15806.2|62
1689945600000|2023-07-21 13:20:00|15876.2|15856.2|15878.7|15858.7|15888.7|15868.7|15860|15840|29
1689945900000|2023-07-21 13:25:00|15877.5|15857.5|15870|15850|15888.7|15868.7|15870|15850|59
1689946200000|2023-07-21 13:30:00|15867.5|15847.5|15912.5|15892.5|15926.3|15906.3|15865|15845|172
1689946500000|2023-07-21 13:35:00|15913.8|15893.8|15908.8|15888.8|15932.6|15912.6|15900|15880|125
1689946800000|2023-07-21 13:40:00|15912.5|15892.5|15886.2|15866.2|15928.8|15908.8|15883.7|15863.7|462
1689947100000|2023-07-21 13:45:00|15885|15865|15872.5|15852.5|15908.8|15888.8|15871.2|15851.2|131
1689947400000|2023-07-21 13:50:00|15873.8|15853.8|15891.2|15871.2|15903.8|15883.8|15853.8|15833.8|153
1689947700000|2023-07-21 13:55:00|15893.8|15873.8|15891.3|15871.3|15907.5|15887.5|15871.3|15851.3|212
1689948000000|2023-07-21 14:00:00|15892.5|15872.5|15872.5|15852.5|15906.3|15886.3|15863.8|15843.8|218
1689948300000|2023-07-21 14:05:00|15871.3|15851.3|15892.6|15872.6|15903.8|15883.8|15858.8|15838.8|121
1689948600000|2023-07-21 14:10:00|15898.8|15878.8|15907.6|15887.6|15942.6|15922.6|15898.8|15878.8|241
1689948900000|2023-07-21 14:15:00|15912.6|15892.6|15912.5|15892.5|15927.6|15907.6|15907.6|15887.6|270
1689949200000|2023-07-21 14:20:00|15911.3|15891.3|15956.4|15936.4|15960.1|15940.1|15876.3|15856.3|436
1689949500000|2023-07-21 14:25:00|15961.4|15941.4|15935.1|15915.1|15966.4|15946.4|15935.1|15915.1|167
1689949800000|2023-07-21 14:30:00|15926.3|15906.3|16020.2|16000.2|16025.2|16005.2|15913.9|15893.9|465
1689950100000|2023-07-21 14:35:00|16019|15999|16021.5|16001.5|16041.5|16021.5|16007.7|15987.7|335
1689950400000|2023-07-21 14:40:00|16016.5|15996.5|15982.7|15962.7|16025.2|16005.2|15956.5|15936.5|352
1689950700000|2023-07-21 14:45:00|15985.2|15965.2|16046.5|16026.5|16049|16029|15981.5|15961.5|328
1689951000000|2023-07-21 14:50:00|16044|16024|16061.5|16041.5|16081.5|16061.5|16037.8|16017.8|318
1689951300000|2023-07-21 14:55:00|16060.2|16040.2|16111.5|16091.5|16111.5|16091.5|16020.2|16000.2|351
1689951600000|2023-07-21 15:00:00|16116.5|16096.5|16032.7|16012.7|16124|16104|16032.7|16012.7|448
1689951900000|2023-07-21 15:05:00|16030.2|16010.2|16069|16049|16069|16049|16030.2|16010.2|163
1689952200000|2023-07-21 15:10:00|16067.7|16047.7|16027.7|16007.7|16079|16059|16022.7|16002.7|137
1689952500000|2023-07-21 15:15:00|16029|16009|16082.7|16062.7|16087.7|16067.7|16029|16009|163
1689952800000|2023-07-21 15:20:00|16083.9|16063.9|16098.9|16078.9|16100.2|16080.2|16083.9|16063.9|199
1689953100000|2023-07-21 15:25:00|16097.7|16077.7|16080.2|16060.2|16097.7|16077.7|16078.9|16058.9|74
1689953400000|2023-07-21 15:30:00|16078.9|16058.9|16093.9|16073.9|16121.4|16101.4|16077.7|16057.7|126
1689953700000|2023-07-21 15:35:00|16095.2|16075.2|16123.9|16103.9|16145.2|16125.2|16095.2|16075.2|253
1689954000000|2023-07-21 15:40:00|16120.1|16100.1|16135.2|16115.2|16137.7|16117.7|16097.7|16077.7|113
1689954300000|2023-07-21 15:45:00|16136.4|16116.4|16143.9|16123.9|16152.7|16132.7|16133.9|16113.9|111
1689954600000|2023-07-21 15:50:00|16141.4|16121.4|16098.9|16078.9|16141.4|16121.4|16098.9|16078.9|121
1689954900000|2023-07-21 15:55:00|16100.1|16080.1|16120.1|16100.1|16136.4|16116.4|16100.1|16080.1|93
1689955200000|2023-07-21 16:00:00|16122.6|16102.6|16118.9|16098.9|16128.9|16108.9|16116.4|16096.4|110
1689955500000|2023-07-21 16:05:00|16121.4|16101.4|16170.2|16150.2|16176.5|16156.5|16115.2|16095.2|434
1689955800000|2023-07-21 16:10:00|16171.5|16151.5|16171.4|16151.4|16186.4|16166.4|16168.9|16148.9|238
1689956100000|2023-07-21 16:15:00|16168.9|16148.9|16170.2|16150.2|16177.7|16157.7|16158.9|16138.9|188
1689956400000|2023-07-21 16:20:00|16168.9|16148.9|16173.9|16153.9|16200.1|16180.1|16137.7|16117.7|1216
1689956700000|2023-07-21 16:25:00|16175.1|16155.1|16140.1|16120.1|16176.4|16156.4|16126.4|16106.4|296
1689957000000|2023-07-21 16:30:00|16138.9|16118.9|16128.9|16108.9|16160.1|16140.1|16121.4|16101.4|77
1689957300000|2023-07-21 16:35:00|16130.1|16110.1|16112.7|16092.7|16131.4|16111.4|16112.7|16092.7|45
1689957600000|2023-07-21 16:40:00|16115.1|16095.1|16141.4|16121.4|16152.7|16132.7|16115.1|16095.1|99
1689957900000|2023-07-21 16:45:00|16146.4|16126.4|16130.1|16110.1|16157.7|16137.7|16130.1|16110.1|104
1689958200000|2023-07-21 16:50:00|16128.9|16108.9|16153.9|16133.9|16156.4|16136.4|16128.9|16108.9|117
1689958500000|2023-07-21 16:55:00|16152.6|16132.6|16153.9|16133.9|16153.9|16133.9|16125.1|16105.1|67
1689958800000|2023-07-21 17:00:00|16156.4|16136.4|16157.6|16137.6|16165.1|16145.1|16156.4|16136.4|85
1689959100000|2023-07-21 17:05:00|16158.9|16138.9|16148.9|16128.9|16161.4|16141.4|16148.9|16128.9|60
1689959400000|2023-07-21 17:10:00|16150.2|16130.2|16143.9|16123.9|16161.4|16141.4|16142.7|16122.7|86
1689959700000|2023-07-21 17:15:00|16142.6|16122.6|16130.1|16110.1|16148.9|16128.9|16130.1|16110.1|86
1689960000000|2023-07-21 17:20:00|16131.4|16111.4|16111.4|16091.4|16131.4|16111.4|16111.4|16091.4|77
1689960300000|2023-07-21 17:25:00|16108.9|16088.9|16083.9|16063.9|16113.9|16093.9|16081.4|16061.4|176
1690186500000|2023-07-24 08:15:00|16145.8|16125.8|16252.1|16232.1|16259.4|16239.4|16145.8|16125.8|361
1690186800000|2023-07-24 08:20:00|16250.8|16230.8|16213.1|16193.1|16254.6|16234.6|16211.7|16191.7|128
1690187100000|2023-07-24 08:25:00|16221.9|16181.9|16222.3|16202.3|16241|16208.3|16194.4|16173.3|120
1690187400000|2023-07-24 08:30:00|16224.8|16204.8|16233.5|16213.5|16238.5|16218.5|16214.8|16194.8|70
1690187700000|2023-07-24 08:35:00|16232.3|16212.3|16225|16205|16243.6|16223.6|16223.5|16203.5|66
1690188000000|2023-07-24 08:40:00|16221|16201|16232.3|16212.3|16234.8|16214.8|16219.6|16199.6|24
1690188300000|2023-07-24 08:45:00|16229.8|16209.8|16253.5|16233.5|16253.5|16233.5|16223.5|16203.5|63
1690188600000|2023-07-24 08:50:00|16254.8|16234.8|16253.4|16233.4|16270.9|16250.9|16252.3|16232.3|70
1690188900000|2023-07-24 08:55:00|16254.8|16234.8|16259.8|16239.8|16267.3|16247.3|16252.3|16232.3|39
1690189200000|2023-07-24 09:00:00|16260.9|16240.9|16264.8|16244.8|16265.9|16245.9|16257.3|16237.3|15
1690189500000|2023-07-24 09:05:00|16263.4|16243.4|16247.3|16227.3|16263.4|16243.4|16242.3|16222.3|9
1690189800000|2023-07-24 09:10:00|16248.4|16228.4|16255.9|16235.9|16260.9|16240.9|16248.4|16228.4|14
1690190100000|2023-07-24 09:15:00|16257.1|16237.1|16259.8|16239.8|16260.9|16240.9|16254.8|16234.8|23
1690190400000|2023-07-24 09:20:00|16260.9|16240.9|16273.4|16253.4|16273.4|16253.4|16260.9|16240.9|23
1690190700000|2023-07-24 09:25:00|16272.3|16252.3|16272.3|16252.3|16275.9|16255.9|16268.4|16248.4|25
1690191000000|2023-07-24 09:30:00|16273.4|16253.4|16323.4|16303.4|16335.9|16315.9|16273.4|16253.4|152
1690191300000|2023-07-24 09:35:00|16324.6|16304.6|16369.6|16349.6|16369.6|16349.6|16323.4|16303.4|134
1690191600000|2023-07-24 09:40:00|16365.7|16345.7|16383.4|16363.4|16397.1|16377.1|16363.4|16343.4|92
1690191900000|2023-07-24 09:45:00|16384.6|16364.6|16397.1|16377.1|16398.2|16378.2|16384.6|16364.6|45
1690192200000|2023-07-24 09:50:00|16393.2|16373.2|16385.9|16365.9|16402.1|16382.1|16378.6|16358.6|102
1690192500000|2023-07-24 09:55:00|16389.8|16369.8|16378.4|16358.4|16403.6|16378.4|16378.4|16358.4|16
1690192800000|2023-07-24 10:00:00|16376.1|16356.1|16407.3|16387.3|16408.4|16388.4|16376.1|16356.1|26
1690193100000|2023-07-24 10:05:00|16404.8|16384.8|16358.6|16338.6|16406.1|16386.1|16358.6|16338.6|43
1690193400000|2023-07-24 10:10:00|16357.3|16337.3|16347.7|16327.7|16357.3|16337.3|16325|16297.3|50
1690193700000|2023-07-24 10:15:00|16348.8|16328.8|16330.2|16310.2|16370.2|16350.2|16325.2|16305.2|42
1690194000000|2023-07-24 10:20:00|16327.7|16307.7|16372.9|16352.9|16376.5|16356.5|16321.5|16301.5|26
1690194300000|2023-07-24 10:25:00|16368.8|16348.8|16355.2|16335.2|16377.5|16357.5|16352.7|16332.7|26
1690194600000|2023-07-24 10:30:00|16356.5|16336.5|16296.7|16276.7|16359|16339|16295.6|16275.6|109
1690194900000|2023-07-24 10:35:00|16293.3|16273.3|16304.2|16284.2|16304.2|16284.2|16263.3|16243.3|100
1690195200000|2023-07-24 10:40:00|16301.7|16281.7|16326.7|16306.7|16327.9|16307.9|16301.7|16281.7|11
1690195500000|2023-07-24 10:45:00|16330.6|16310.6|16340.6|16320.6|16341.7|16321.7|16322.9|16302.9|72
1690195800000|2023-07-24 10:50:00|16341.7|16321.7|16309.4|16289.4|16341.7|16321.7|16309.4|16289.4|16
1690196100000|2023-07-24 10:55:00|16311.9|16291.9|16304.4|16284.4|16311.9|16291.9|16301.9|16281.9|1
1690196400000|2023-07-24 11:00:00|16305.5|16285.5|16298|16278|16305.5|16285.5|16285.5|16265.5|15
1690196700000|2023-07-24 11:05:00|16296.7|16276.7|16298|16278|16308|16280.5|16291.9|16268|40
1690197000000|2023-07-24 11:10:00|16300.3|16280.3|16321.7|16301.7|16321.7|16301.7|16300.3|16280.3|8
1690197300000|2023-07-24 11:15:00|16322.8|16302.8|16329.2|16309.2|16334.2|16314.2|16320.5|16300.5|39
1690197600000|2023-07-24 11:20:00|16326.7|16306.7|16335.5|16315.5|16336.7|16316.7|16324.2|16304.2|9
1690197900000|2023-07-24 11:25:00|16334.2|16314.2|16309.2|16289.2|16334.2|16314.2|16309.2|16289.2|20
1690198200000|2023-07-24 11:30:00|16307.8|16287.8|16322.8|16302.8|16324|16304|16305.5|16285.5|21
1690198500000|2023-07-24 11:35:00|16326.5|16306.5|16356.5|16336.5|16356.5|16336.5|16324|16304|83
1690198800000|2023-07-24 11:40:00|16357.8|16337.8|16351.3|16311.3|16361.5|16341.5|16339.2|16311.3|29
1690199100000|2023-07-24 11:45:00|16341.3|16321.3|16368.8|16348.8|16368.8|16348.8|16341.3|16321.3|24
1690199400000|2023-07-24 11:50:00|16372.8|16352.8|16381.3|16361.3|16385.1|16365.1|16372.8|16352.8|66
1690199700000|2023-07-24 11:55:00|16379.9|16359.9|16403.8|16383.8|16417.4|16397.4|16379.9|16359.9|117
1690200000000|2023-07-24 12:00:00|16402.4|16382.4|16427.2|16407.2|16457.2|16437.2|16402.4|16382.4|324
1690200300000|2023-07-24 12:05:00|16428.4|16408.4|16431.1|16411.1|16454.7|16434.7|16419.7|16399.7|67
1690200600000|2023-07-24 12:10:00|16427.2|16407.2|16371.1|16351.1|16427.2|16407.2|16351.1|16331.1|94
1690200900000|2023-07-24 12:15:00|16369.7|16349.7|16411.1|16391.1|16438.6|16418.6|16364.9|16344.9|107
1690201200000|2023-07-24 12:20:00|16404.9|16384.9|16447.4|16427.4|16447.4|16427.4|16384.9|16364.9|90
1690201500000|2023-07-24 12:25:00|16446.1|16426.1|16422.2|16402.2|16462.2|16442.2|16422.2|16402.2|94
1690201800000|2023-07-24 12:30:00|16423.4|16403.4|16510.6|16490.6|16513.1|16493.1|16423.4|16403.4|379
1690202100000|2023-07-24 12:35:00|16508.3|16488.3|16505.8|16485.8|16525.6|16505.6|16486.6|16462.9|177
1690202400000|2023-07-24 12:40:00|16503.6|16483.6|16402|16382|16503.6|16483.6|16402|16382|193
1690202700000|2023-07-24 12:45:00|16400.6|16380.6|16397.2|16377.2|16443.6|16423.6|16397.2|16377.2|97
1690203000000|2023-07-24 12:50:00|16396.1|16376.1|16428.5|16408.5|16434.5|16414.5|16373.6|16353.6|128
1690203300000|2023-07-24 12:55:00|16429.7|16409.7|16402.2|16382.2|16431|16411|16399.7|16379.7|40
1690203600000|2023-07-24 13:00:00|16403.3|16383.3|16408.8|16388.8|16451|16431|16396|16376|193
1690203900000|2023-07-24 13:05:00|16407.4|16387.4|16372.6|16352.6|16413.8|16393.8|16372.6|16352.6|105
1690204200000|2023-07-24 13:10:00|16368.5|16348.5|16368.7|16348.7|16424.9|16392.4|16357.4|16337.4|190
1690204500000|2023-07-24 13:15:00|16367.6|16347.6|16382.4|16362.4|16391|16371|16353.7|16333.7|106
1690204800000|2023-07-24 13:20:00|16383.5|16363.5|16368.5|16348.5|16383.5|16363.5|16363.7|16343.7|49
1690205100000|2023-07-24 13:25:00|16369.9|16349.9|16362.4|16342.4|16381|16361|16353.5|16333.5|51
1690205400000|2023-07-24 13:30:00|16363.7|16343.7|16351.5|16331.5|16383.7|16363.7|16329.2|16309.2|133
1690205700000|2023-07-24 13:35:00|16356.5|16336.5|16422.6|16402.6|16422.6|16402.6|16356.5|16336.5|119
1690206000000|2023-07-24 13:40:00|16423.7|16403.7|16394.2|16374.2|16440.1|16420.1|16394.2|16374.2|195
1690206300000|2023-07-24 13:45:00|16391.7|16371.7|16401.4|16381.4|16407.8|16387.8|16387.8|16367.8|141
1690206600000|2023-07-24 13:50:00|16403.7|16383.7|16404.9|16384.9|16418.7|16398.7|16396.2|16376.2|195
1690206900000|2023-07-24 13:55:00|16406.2|16386.2|16426|16406|16432.4|16412.4|16403.7|16383.7|142
1690207200000|2023-07-24 14:00:00|16428.5|16408.5|16424.2|16404.2|16428.5|16408.5|16390.5|16370.5|131
1690207500000|2023-07-24 14:05:00|16420.3|16400.3|16418.9|16398.9|16441.7|16421.7|16418.9|16398.9|130
1690207800000|2023-07-24 14:10:00|16422.6|16402.6|16442.6|16422.6|16444.9|16424.9|16422.6|16402.6|115
1690208100000|2023-07-24 14:15:00|16443.7|16423.7|16427.8|16407.8|16452.6|16432.6|16416.4|16396.4|99
1690208400000|2023-07-24 14:20:00|16426.4|16406.4|16396.7|16376.7|16445.3|16425.3|16395.3|16375.3|171
1690208700000|2023-07-24 14:25:00|16398|16378|16459.2|16439.2|16463|16443|16398|16378|170
1690209000000|2023-07-24 14:30:00|16460.3|16440.3|16443|16423|16462.8|16442.8|16420.5|16400.5|204
1690209300000|2023-07-24 14:35:00|16448|16428|16452.1|16432.1|16473|16453|16443|16423|173
1690209600000|2023-07-24 14:40:00|16453.2|16433.2|16418.4|16398.4|16482.1|16462.1|16414.6|16394.6|270
1690209900000|2023-07-24 14:45:00|16414.8|16394.8|16400.9|16380.9|16414.8|16394.8|16378.4|16358.4|247
1690210200000|2023-07-24 14:50:00|16403.4|16383.4|16460.5|16440.5|16473|16453|16403.4|16383.4|199
1690210500000|2023-07-24 14:55:00|16462.8|16442.8|16414.6|16394.6|16468|16448|16414.6|16394.6|168
1690210800000|2023-07-24 15:00:00|16415.9|16395.9|16474.6|16454.6|16475.7|16455.7|16415.9|16395.9|77
1690211100000|2023-07-24 15:05:00|16477.1|16457.1|16448.2|16428.2|16477.1|16457.1|16438.4|16418.4|175
1690211400000|2023-07-24 15:10:00|16449.6|16429.6|16482.3|16462.3|16505.7|16485.7|16449.6|16429.6|152
1690211700000|2023-07-24 15:15:00|16483.4|16463.4|16463.6|16443.6|16492.3|16472.3|16463.6|16443.6|125
1690212000000|2023-07-24 15:20:00|16462.3|16442.3|16473.4|16453.4|16500|16480|16462.3|16442.3|130
1690212300000|2023-07-24 15:25:00|16475.9|16455.9|16480|16460|16482.5|16462.5|16468.6|16448.6|147
1690212600000|2023-07-24 15:30:00|16477.7|16457.7|16492.3|16472.3|16497.3|16477.3|16475|16455|134
1690212900000|2023-07-24 15:35:00|16487.3|16467.3|16478.6|16458.6|16487.3|16467.3|16466.1|16446.1|126
1690213200000|2023-07-24 15:40:00|16474.8|16454.8|16488.6|16468.6|16492.5|16472.5|16467.5|16447.5|246
1690213500000|2023-07-24 15:45:00|16487.3|16467.3|16468.9|16448.9|16499.8|16479.8|16468.9|16448.9|264
1690213800000|2023-07-24 15:50:00|16467.7|16447.7|16395.4|16375.4|16467.7|16447.7|16375.4|16355.4|345
1690214100000|2023-07-24 15:55:00|16396.6|16376.6|16361.6|16341.6|16425.7|16405.7|16352.9|16332.9|336
1690214400000|2023-07-24 16:00:00|16362.9|16342.9|16333.2|16313.2|16377.7|16357.7|16330.9|16310.9|422
1690214700000|2023-07-24 16:05:00|16334.5|16314.5|16389.5|16369.5|16391.8|16371.8|16333.2|16313.2|224
1690215000000|2023-07-24 16:10:00|16390.7|16370.7|16350.9|16330.9|16390.9|16370.9|16333.4|16313.4|149
1690215300000|2023-07-24 16:15:00|16352|16332|16368.2|16348.2|16373.2|16353.2|16270.9|16250.9|461
1690215600000|2023-07-24 16:20:00|16370.7|16350.7|16330|16310|16370.7|16350.7|16303.8|16283.8|1173
1690215900000|2023-07-24 16:25:00|16331.3|16311.3|16367.2|16347.2|16367.2|16347.2|16286.5|16266.5|713
1690216200000|2023-07-24 16:30:00|16368.4|16348.4|16348.8|16328.8|16369.5|16349.5|16338.6|16318.6|199
1690216500000|2023-07-24 16:35:00|16351.3|16331.3|16360|16340|16360|16340|16346.3|16326.3|84
1690216800000|2023-07-24 16:40:00|16361.3|16341.3|16347.5|16327.5|16361.3|16341.3|16343.8|16323.8|91
1690217100000|2023-07-24 16:45:00|16348.8|16328.8|16356.1|16336.1|16356.1|16336.1|16340|16320|112
1690217400000|2023-07-24 16:50:00|16357.5|16337.5|16367.7|16347.7|16372.5|16352.5|16357.5|16337.5|139
1690217700000|2023-07-24 16:55:00|16366.3|16346.3|16363.8|16343.8|16366.3|16346.3|16357.5|16337.5|54
1690218000000|2023-07-24 17:00:00|16365.2|16345.2|16362.5|16342.5|16367.5|16347.5|16358.8|16338.8|51
1690218300000|2023-07-24 17:05:00|16361.1|16341.1|16357.5|16337.5|16363.8|16343.8|16351.1|16331.1|31
1690218600000|2023-07-24 17:10:00|16361.1|16341.1|16363.6|16343.6|16366.1|16346.1|16358.6|16338.6|68
1690218900000|2023-07-24 17:15:00|16362.5|16342.5|16351.1|16331.1|16367.5|16347.5|16345|16325|76
1690219200000|2023-07-24 17:20:00|16353.6|16333.6|16356.3|16336.3|16363.8|16343.8|16353.6|16333.6|75
1690219500000|2023-07-24 17:25:00|16358.8|16338.8|16337.3|16317.3|16370|16350|16332.5|16312.5|430
1690272900000|2023-07-25 08:15:00|16313.9|16293.9|16319.1|16299.1|16366.6|16346.6|16300|16280|131
1690273200000|2023-07-25 08:20:00|16318|16298|16293|16273|16318|16298|16245.5|16225.5|82
1690273500000|2023-07-25 08:25:00|16295.5|16275.5|16370.3|16350.3|16412.8|16392.8|16295.5|16275.5|210
1690273800000|2023-07-25 08:30:00|16375.3|16355.3|16375.3|16355.3|16406.6|16386.6|16372.8|16352.8|33
1690274100000|2023-07-25 08:35:00|16381.4|16361.4|16349.2|16309.2|16381.4|16361.4|16324.2|16304.2|23
1690274400000|2023-07-25 08:40:00|16342.5|16322.5|16345.8|16325.8|16365.5|16345.5|16342.5|16318.3|22
1690274700000|2023-07-25 08:45:00|16341.9|16321.9|16351.9|16331.9|16365.5|16345.5|16341.9|16321.9|11
1690275000000|2023-07-25 08:50:00|16355.5|16335.5|16349.2|16329.2|16356.7|16336.7|16349.2|16329.2|6
1690275300000|2023-07-25 08:55:00|16345.3|16325.3|16351.4|16331.4|16359.2|16339.2|16340.3|16320.3|24
1690275600000|2023-07-25 09:00:00|16350.3|16330.3|16358|16338|16369.2|16349.2|16345.3|16325.3|25
1690275900000|2023-07-25 09:05:00|16355.5|16335.5|16319.2|16299.2|16355.5|16335.5|16319.2|16299.2|13
1690276200000|2023-07-25 09:10:00|16315.8|16295.8|16308.1|16288.1|16315.8|16295.8|16300.8|16280.8|13
1690276500000|2023-07-25 09:15:00|16309.2|16289.2|16290.6|16270.6|16312.8|16292.8|16288.1|16265|54
1690276800000|2023-07-25 09:20:00|16291.7|16271.7|16268.1|16248.1|16306.4|16275.3|16268.1|16248.1|22
1690277100000|2023-07-25 09:25:00|16269.4|16249.4|16267.2|16247.2|16285.6|16265.6|16248.1|16228.1|94
1690277400000|2023-07-25 09:30:00|16264.7|16244.7|16253.1|16233.1|16264.7|16244.7|16249.4|16229.4|43
1690277700000|2023-07-25 09:35:00|16254.4|16234.4|16254.4|16234.4|16254.4|16234.4|16253.1|16233.1|2
1690278000000|2023-07-25 09:40:00|16254.5|16234.5|16238.6|16218.6|16254.5|16234.5|16238.6|16218.6|44
1690278300000|2023-07-25 09:45:00|16237.2|16217.2|16208.1|16188.1|16239.5|16219.5|16205.6|16185|198
1690278600000|2023-07-25 09:50:00|16212.2|16192.2|16228.1|16208.1|16233.1|16213.1|16212.2|16192.2|70
1690278900000|2023-07-25 09:55:00|16226.7|16206.7|16278.9|16258.9|16278.9|16258.9|16223.9|16203.9|53
1690279200000|2023-07-25 10:00:00|16283.9|16263.9|16290.3|16270.3|16300.3|16280.3|16280.3|16260.3|25
1690279500000|2023-07-25 10:05:00|16292.8|16272.8|16314.2|16294.2|16322|16294.2|16291.4|16271.4|9
1690279800000|2023-07-25 10:10:00|16315.3|16295.3|16296.7|16276.7|16323.1|16303.1|16296.7|16276.7|41
1690280100000|2023-07-25 10:15:00|16294.2|16274.2|16281.4|16261.4|16296.7|16276.7|16278.9|16258.9|5
1690280400000|2023-07-25 10:20:00|16280.3|16260.3|16266.7|16246.7|16280.3|16260.3|16260.3|16240.3|14
1690280700000|2023-07-25 10:25:00|16267.8|16247.8|16240.6|16220.6|16270.3|16250.3|16238.1|16218.1|29
1690281000000|2023-07-25 10:30:00|16245.3|16225.3|16281.4|16261.4|16281.4|16261.4|16244.2|16224.2|24
1690281300000|2023-07-25 10:35:00|16282.5|16262.5|16280.3|16260.3|16291.4|16271.4|16280.3|16260.3|9
1690281600000|2023-07-25 10:40:00|16277.8|16257.8|16244.2|16224.2|16278.9|16258.9|16244.2|16224.2|13
1690281900000|2023-07-25 10:45:00|16243.1|16223.1|16255.3|16235.3|16261.4|16241.4|16240.6|16220.6|8
1690282200000|2023-07-25 10:50:00|16253.9|16233.9|16243.1|16223.1|16253.9|16233.9|16242|16222|4
1690282500000|2023-07-25 10:55:00|16242|16222|16240.3|16220.3|16243.1|16223.1|16239.2|16219.2|4
1690282800000|2023-07-25 11:00:00|16242.8|16222.8|16280.6|16260.6|16280.6|16260.6|16242.8|16222.8|12
1690283100000|2023-07-25 11:05:00|16283.1|16263.1|16265.3|16245.3|16283.1|16263.1|16265.3|16245.3|11
1690283400000|2023-07-25 11:10:00|16266.4|16246.4|16289.2|16269.2|16292.8|16272.8|16266.4|16246.4|4
1690283700000|2023-07-25 11:15:00|16286.7|16266.7|16281.4|16261.4|16290.3|16270.3|16278.9|16258.9|5
1690284000000|2023-07-25 11:20:00|16279.2|16259.2|16285.6|16265.6|16285.6|16265.6|16269.2|16249.2|13
1690284300000|2023-07-25 11:25:00|16287.8|16267.8|16240.3|16220.3|16290.3|16270.3|16240.3|16220.3|17
1690284600000|2023-07-25 11:30:00|16237.8|16217.8|16252.5|16232.5|16257.5|16237.5|16232.8|16212.8|92
1690284900000|2023-07-25 11:35:00|16247.8|16227.8|16254.8|16234.8|16257.5|16237.5|16240|16220|33
1690285200000|2023-07-25 11:40:00|16260.3|16240.3|16245|16225|16267.5|16247.5|16245|16225|17
1690285500000|2023-07-25 11:45:00|16243.9|16223.9|16213.6|16193.6|16243.9|16223.9|16207.5|16187.5|94
1690285800000|2023-07-25 11:50:00|16214.8|16194.8|16261.4|16241.4|16269.8|16249.8|16213.6|16193.6|42
1690286100000|2023-07-25 11:55:00|16260|16240|16237.5|16217.5|16260|16240|16227.5|16207.5|69
1690286400000|2023-07-25 12:00:00|16238.9|16218.9|16242.5|16222.5|16276.4|16256.4|16237.5|16217.5|126
1690286700000|2023-07-25 12:05:00|16243.9|16223.9|16367.5|16347.5|16374.5|16348.6|16243.9|16223.9|88
1690287000000|2023-07-25 12:10:00|16368.6|16348.6|16359.8|16339.8|16385|16365|16346.1|16326.1|100
1690287300000|2023-07-25 12:15:00|16358.4|16338.4|16308.7|16288.7|16365|16345|16302.3|16282.3|83
1690287600000|2023-07-25 12:20:00|16310|16290|16267.5|16247.5|16330|16310|16264.8|16244.8|66
1690287900000|2023-07-25 12:25:00|16266.4|16246.4|16296.2|16276.2|16319.8|16299.8|16266.4|16246.4|81
1690288200000|2023-07-25 12:30:00|16300|16280|16227.8|16207.8|16301.4|16281.4|16222.8|16202.8|187
1690288500000|2023-07-25 12:35:00|16228.1|16208.1|16282.6|16262.6|16296.7|16276.7|16205.3|16185.3|158
1690288800000|2023-07-25 12:40:00|16288.9|16268.9|16298.9|16278.9|16314.2|16294.2|16268.9|16248.9|76
1690289100000|2023-07-25 12:45:00|16297.6|16277.6|16301.4|16281.4|16310.1|16290.1|16225.3|16205.3|159
1690289400000|2023-07-25 12:50:00|16298.9|16278.9|16302.6|16282.6|16350.1|16330.1|16298.9|16278.9|173
1690289700000|2023-07-25 12:55:00|16303.9|16283.9|16272.8|16252.8|16303.9|16283.9|16253.7|16233.7|51
1690290000000|2023-07-25 13:00:00|16273.9|16253.9|16276.7|16256.7|16290.3|16270.3|16241.7|16221.7|170
1690290300000|2023-07-25 13:05:00|16281.7|16261.7|16321.7|16301.7|16321.7|16301.7|16254.2|16234.2|207
1690290600000|2023-07-25 13:10:00|16316.7|16296.7|16334|16314|16349|16329|16316.7|16296.7|97
1690290900000|2023-07-25 13:15:00|16336.5|16316.5|16302.9|16282.9|16339|16319|16302.9|16282.9|89
1690291200000|2023-07-25 13:20:00|16305.4|16285.4|16302.9|16282.9|16333.4|16302.9|16300.4|16280.4|98
1690291500000|2023-07-25 13:25:00|16306.7|16286.7|16309.2|16289.2|16329.2|16309.2|16301.7|16281.7|85
1690291800000|2023-07-25 13:30:00|16310.6|16290.6|16316.5|16296.5|16341.7|16321.7|16310.6|16290.6|111
1690292100000|2023-07-25 13:35:00|16315.4|16295.4|16311.8|16291.8|16325.4|16305.4|16281.8|16261.8|65
1690292400000|2023-07-25 13:40:00|16312.9|16292.9|16365.6|16345.6|16369.3|16346.8|16312.9|16292.9|194
1690292700000|2023-07-25 13:45:00|16367.9|16347.9|16292.9|16272.9|16367.9|16347.9|16281.5|16261.5|133
1690293000000|2023-07-25 13:50:00|16290.7|16270.7|16279.3|16259.3|16297.9|16277.9|16265.4|16245.4|114
1690293300000|2023-07-25 13:55:00|16276.8|16256.8|16282.9|16262.9|16282.9|16262.9|16260.4|16240.4|118
1690293600000|2023-07-25 14:00:00|16280.4|16260.4|16297.9|16277.9|16311.5|16291.5|16272.9|16252.9|105
1690293900000|2023-07-25 14:05:00|16299.3|16279.3|16272.9|16252.9|16300.4|16280.4|16257.9|16237.9|111
1690294200000|2023-07-25 14:10:00|16277.6|16257.6|16317.9|16297.9|16317.9|16297.9|16277.6|16257.6|94
1690294500000|2023-07-25 14:15:00|16316.8|16296.8|16285.4|16265.4|16316.8|16296.8|16282.9|16262.9|111
1690294800000|2023-07-25 14:20:00|16300.4|16280.4|16299|16279|16366.8|16346.8|16299|16279|187
1690295100000|2023-07-25 14:25:00|16302.9|16282.9|16291.8|16271.8|16302.9|16282.9|16281.5|16261.5|111
1690295400000|2023-07-25 14:30:00|16292.9|16272.9|16272.9|16252.9|16300.7|16280.7|16270.4|16250.4|133
1690295700000|2023-07-25 14:35:00|16275.4|16255.4|16272.9|16252.9|16301.8|16281.8|16272.9|16252.9|99
1690296000000|2023-07-25 14:40:00|16269.3|16249.3|16274|16254|16290.7|16270.7|16266.5|16246.5|115
1690296300000|2023-07-25 14:45:00|16276.5|16256.5|16269.3|16249.3|16281.8|16261.8|16251.8|16231.8|143
1690296600000|2023-07-25 14:50:00|16270.4|16250.4|16312.6|16292.6|16322.9|16302.9|16265.4|16245.4|164
1690296900000|2023-07-25 14:55:00|16309|16289|16330.4|16310.4|16330.4|16310.4|16296.5|16276.5|113
1690297200000|2023-07-25 15:00:00|16329.3|16309.3|16289.3|16269.3|16329.3|16309.3|16289.3|16269.3|98
1690297500000|2023-07-25 15:05:00|16288.2|16268.2|16285.4|16265.4|16289|16269|16279|16259|276
1690297800000|2023-07-25 15:10:00|16286.8|16266.8|16266.8|16246.8|16291.8|16271.8|16254.3|16234.3|194
1690298100000|2023-07-25 15:15:00|16268.2|16248.2|16230.7|16210.7|16268.2|16248.2|16230.7|16210.7|95
1690298400000|2023-07-25 15:20:00|16226.8|16206.8|16254.6|16234.6|16254.6|16234.6|16203.2|16183.2|195
1690298700000|2023-07-25 15:25:00|16253.2|16233.2|16254.6|16234.6|16255.7|16235.7|16245.7|16225.7|91
1690299000000|2023-07-25 15:30:00|16253.2|16233.2|16210.7|16190.7|16253.2|16233.2|16208.2|16188.2|179
1690299300000|2023-07-25 15:35:00|16209.3|16189.3|16213.2|16193.2|16237.1|16217.1|16185.7|16165.7|146
1690299600000|2023-07-25 15:40:00|16211.8|16191.8|16226.8|16206.8|16232.9|16212.9|16199.6|16179.6|178
1690299900000|2023-07-25 15:45:00|16224.3|16204.3|16230.4|16210.4|16239.3|16219.3|16224.3|16204.3|92
1690300200000|2023-07-25 15:50:00|16229|16209|16252.9|16232.9|16252.9|16232.9|16225.4|16205.4|206
1690300500000|2023-07-25 15:55:00|16251.8|16231.8|16260.4|16240.4|16260.4|16240.4|16235.4|16215.4|106
1690300800000|2023-07-25 16:00:00|16262.9|16242.9|16255.4|16235.4|16271.8|16251.8|16252.9|16232.9|110
1690301100000|2023-07-25 16:05:00|16257.9|16237.9|16251.5|16231.5|16261.8|16241.8|16251.5|16231.5|84
1690301400000|2023-07-25 16:10:00|16250.4|16230.4|16196.8|16176.8|16251.8|16231.8|16191.8|16171.8|155
1690301700000|2023-07-25 16:15:00|16198.2|16178.2|16272.6|16252.6|16272.6|16252.6|16196.8|16176.8|340
1690302000000|2023-07-25 16:20:00|16276.8|16256.8|16208.8|16188.8|16290.1|16270.1|16199.6|16179.6|2119
1690302300000|2023-07-25 16:25:00|16207.7|16187.7|16172.7|16152.7|16211.3|16191.3|16172.7|16152.7|507
1690302600000|2023-07-25 16:30:00|16171.3|16151.3|16196|16176|16196|16176|16169.9|16149.9|411
1690302900000|2023-07-25 16:35:00|16192.4|16172.4|16189.6|16169.6|16196.3|16176.3|16188.5|16168.5|71
1690303200000|2023-07-25 16:40:00|16187.1|16167.1|16189.6|16169.6|16192.1|16172.1|16187.1|16167.1|62
1690303500000|2023-07-25 16:45:00|16191|16171|16219.6|16199.6|16219.6|16199.6|16191|16171|143
1690303800000|2023-07-25 16:50:00|16220.7|16200.7|16210.7|16190.7|16220.7|16200.7|16209.6|16189.6|35
1690304100000|2023-07-25 16:55:00|16209.3|16189.3|16206.8|16186.8|16211.8|16191.8|16206.8|16186.8|24
1690304400000|2023-07-25 17:00:00|16193.2|16173.2|16193.5|16173.5|16193.5|16173.5|16185.7|16165.7|157
1690304700000|2023-07-25 17:05:00|16194.9|16174.9|16195.7|16175.7|16196|16176|16190.7|16170.7|40
1690305000000|2023-07-25 17:10:00|16198.5|16178.5|16199.9|16179.9|16202.4|16182.4|16194.6|16174.6|28
1690305300000|2023-07-25 17:15:00|16198.5|16178.5|16184.9|16164.9|16198.5|16178.5|16184.9|16164.9|43
1690305600000|2023-07-25 17:20:00|16187.4|16167.4|16182.4|16162.4|16193.5|16173.5|16182.4|16162.4|62
1690305900000|2023-07-25 17:25:00|16183.5|16163.5|16206.8|16186.8|16208.5|16188.5|16179.9|16159.9|173
1690359300000|2023-07-26 08:15:00|16147.1|16127.1|16143.6|16123.6|16207.5|16182.1|16137.1|16117.1|90
1690359600000|2023-07-26 08:20:00|16142.5|16122.5|16146.4|16126.4|16165.3|16143.6|16133.6|16113.6|38
1690359900000|2023-07-26 08:25:00|16142.5|16122.5|16167.5|16147.5|16171.1|16151.1|16142.5|16122.5|13
1690360200000|2023-07-26 08:30:00|16165.3|16145.3|16152.1|16132.1|16165.3|16145.3|16146.1|16126.1|15
1690360500000|2023-07-26 08:35:00|16147.5|16127.5|16141.1|16121.1|16150.3|16127.5|16118.6|16098.6|35
1690360800000|2023-07-26 08:40:00|16136.1|16116.1|16133.6|16113.6|16137.1|16117.1|16133.6|16113.6|29
1690361100000|2023-07-26 08:45:00|16128.6|16108.6|16116.1|16096.1|16128.6|16108.6|16109.6|16089.6|57
1690361400000|2023-07-26 08:50:00|16113.6|16093.6|16118.6|16098.6|16118.6|16098.6|16103.6|16083.6|54
1690361700000|2023-07-26 08:55:00|16116.1|16096.1|16106.1|16086.1|16116.1|16096.1|16105|16085|36
1690362000000|2023-07-26 09:00:00|16108.6|16088.6|16103.6|16083.6|16112.1|16092.1|16102.5|16082.5|19
1690362300000|2023-07-26 09:05:00|16101.1|16081.1|16108.6|16088.6|16109.6|16089.6|16094.6|16074.6|19
1690362600000|2023-07-26 09:10:00|16107.5|16087.5|16103.6|16083.6|16108.6|16088.6|16098.6|16078.6|11
1690362900000|2023-07-26 09:15:00|16106.1|16086.1|16073.6|16053.6|16107.5|16087.5|16070|16050|41
1690363200000|2023-07-26 09:20:00|16070.7|16050.7|16072.5|16052.5|16075.7|16055.7|16068.6|16048.6|101
1690363500000|2023-07-26 09:25:00|16073.9|16053.9|16101.4|16081.4|16102.5|16082.5|16067.9|16047.9|46
1690363800000|2023-07-26 09:30:00|16098.9|16078.9|16105|16085|16108.9|16088.9|16090|16070|39
1690364100000|2023-07-26 09:35:00|16107.2|16087.2|16104.3|16084.3|16112.5|16092.5|16100.4|16080.4|13
1690364400000|2023-07-26 09:40:00|16102.9|16082.9|16109.7|16089.7|16109.7|16089.7|16097.5|16077.5|21
1690364700000|2023-07-26 09:45:00|16110.7|16090.7|16100|16080|16113.6|16093.6|16100|16080|31
1690365000000|2023-07-26 09:50:00|16101.4|16081.4|16103.6|16083.6|16110|16090|16101.1|16081.1|7
1690365300000|2023-07-26 09:55:00|16108.6|16088.6|16113.6|16093.6|16115|16095|16108.6|16088.6|7
1690365600000|2023-07-26 10:00:00|16109.7|16089.7|16105|16085|16109.7|16089.7|16100|16080|27
1690365900000|2023-07-26 10:05:00|16106.5|16086.5|16107.2|16087.2|16108.6|16088.6|16106.1|16086.1|1
1690366200000|2023-07-26 10:10:00|16106.1|16086.1|16107.2|16087.2|16107.2|16087.2|16103.6|16083.6|3
1690366500000|2023-07-26 10:15:00|16108.6|16088.6|16113.6|16093.6|16117.2|16097.2|16108.6|16088.6|12
1690366800000|2023-07-26 10:20:00|16112.5|16092.5|16111.1|16091.1|16112.5|16092.5|16109|16089|6
1690367100000|2023-07-26 10:25:00|16110|16090|16108.2|16088.2|16111.1|16091.1|16108.2|16088.2|6
1690367400000|2023-07-26 10:30:00|16106.1|16086.1|16118.6|16098.6|16122.2|16102.2|16104.7|16084.7|25
1690367700000|2023-07-26 10:35:00|16117.2|16097.2|16108.6|16088.6|16117.2|16097.2|16102.5|16082.5|15
1690368000000|2023-07-26 10:40:00|16109.7|16089.7|16111.1|16091.1|16115|16095|16108.6|16088.6|5
1690368300000|2023-07-26 10:45:00|16112.2|16092.2|16102.5|16082.5|16129.7|16109.7|16102.5|16082.5|43
1690368600000|2023-07-26 10:50:00|16105|16085|16098.6|16078.6|16108.6|16088.6|16098.6|16078.6|14
1690368900000|2023-07-26 10:55:00|16092.2|16072.2|16029|16009|16092.2|16072.2|16029|16009|84
1690369200000|2023-07-26 11:00:00|16026.5|16006.5|16049.7|16029.7|16049.7|16029.7|16025|16005|146
1690369500000|2023-07-26 11:05:00|16051.1|16031.1|16071.1|16051.1|16071.1|16051.1|16049.7|16029.7|43
1690369800000|2023-07-26 11:10:00|16068.6|16048.6|16086.1|16066.1|16086.1|16066.1|16068.6|16048.6|26
1690370100000|2023-07-26 11:15:00|16085.1|16065.1|16085.1|16065.1|16086.1|16066.1|16083.6|16063.6|12
1690370400000|2023-07-26 11:20:00|16082.6|16062.6|16073.6|16053.6|16082.6|16062.6|16058.6|16038.6|24
1690370700000|2023-07-26 11:25:00|16071.1|16051.1|16058.6|16038.6|16071.1|16051.1|16056.5|16036.5|10
1690371000000|2023-07-26 11:30:00|16063.6|16043.6|16096.1|16076.1|16108.6|16088.6|16061.1|16041.1|31
1690371300000|2023-07-26 11:35:00|16095.1|16075.1|16080.1|16060.1|16095.1|16075.1|16077.6|16057.6|24
1690371600000|2023-07-26 11:40:00|16081.5|16061.5|16072.6|16052.6|16081.5|16061.5|16068.6|16048.6|29
1690371900000|2023-07-26 11:45:00|16071.5|16051.5|16090.1|16070.1|16090.1|16070.1|16067.6|16047.6|59
1690372200000|2023-07-26 11:50:00|16095.1|16075.1|16105.1|16085.1|16110.1|16090.1|16095.1|16075.1|24
1690372500000|2023-07-26 11:55:00|16110.1|16090.1|16057.9|16037.9|16111.1|16091.1|16052.9|16032.9|50
1690372800000|2023-07-26 12:00:00|16059|16039|16059|16039|16086.1|16066.1|16034|16014|188
1690373100000|2023-07-26 12:05:00|16055.4|16035.4|16070.4|16050.4|16070.4|16050.4|16040.4|16020.4|109
1690373400000|2023-07-26 12:10:00|16074|16054|16044|16024|16087.9|16067.9|16044|16024|82
1690373700000|2023-07-26 12:15:00|16039|16019|16085.1|16065.1|16085.1|16065.1|16030.1|16010.1|136
1690374000000|2023-07-26 12:20:00|16084|16064|16030.1|16010.1|16084|16064|16026.5|16006.5|57
1690374300000|2023-07-26 12:25:00|16032.6|16012.6|16035.1|16015.1|16041.5|16021.5|16032.6|16012.6|34
1690374600000|2023-07-26 12:30:00|16034|16014|16026.5|16006.5|16034|16014|16025.1|16005.1|94
1690374900000|2023-07-26 12:35:00|16000.9|15980.9|16013|15993|16043.3|16023|15961.5|15941.5|230
1690375200000|2023-07-26 12:40:00|16016.5|15996.5|16005.1|15985.1|16020.1|16000.1|16005.1|15985.1|45
1690375500000|2023-07-26 12:45:00|16007.6|15987.6|16024|16004|16024|16004|16006.5|15986.5|56
1690375800000|2023-07-26 12:50:00|16025.1|16005.1|16021.5|16001.5|16036.5|16016.5|16020.1|16000.1|59
1690376100000|2023-07-26 12:55:00|16020.1|16000.1|16033|16013|16044|16024|16002.6|15982.6|68
1690376400000|2023-07-26 13:00:00|16031.5|16011.5|16041.5|16021.5|16050.5|16030.5|15994|15974|155
1690376700000|2023-07-26 13:05:00|16039|16019|16045.5|16025.5|16045.5|16025.5|16009.4|15989.4|83
1690377000000|2023-07-26 13:10:00|16044|16024|16085.5|16065.5|16096.2|16076.2|16036.5|16016.5|219
1690377300000|2023-07-26 13:15:00|16081.2|16061.2|16127.2|16107.2|16142.2|16122.2|16077.2|16057.2|171
1690377600000|2023-07-26 13:20:00|16126.2|16106.2|16167.2|16147.2|16167.2|16147.2|16118.7|16098.7|159
1690377900000|2023-07-26 13:25:00|16165.1|16145.1|16188.3|16168.3|16194.7|16174.7|16154.7|16134.7|292
1690378200000|2023-07-26 13:30:00|16190.8|16170.8|16160.8|16140.8|16217.2|16197.2|16160.8|16140.8|212
1690378500000|2023-07-26 13:35:00|16156.2|16136.2|16161.9|16141.9|16169.4|16149.4|16140.4|16120.4|101
1690378800000|2023-07-26 13:40:00|16162.9|16142.9|16130.8|16110.8|16164.4|16144.4|16128.3|16108.3|62
1690379100000|2023-07-26 13:45:00|16129.4|16109.4|16117.2|16097.2|16131.2|16111.2|16117.2|16097.2|93
1690379400000|2023-07-26 13:50:00|16114.7|16094.7|16106.9|16086.9|16114.7|16094.7|16102.2|16082.2|89
1690379700000|2023-07-26 13:55:00|16105.8|16085.8|16134.4|16114.4|16137.9|16117.9|16102.2|16082.2|271
1690380000000|2023-07-26 14:00:00|16132.9|16112.9|16129.4|16109.4|16177.6|16157.6|16129.4|16109.4|275
1690380300000|2023-07-26 14:05:00|16130.4|16110.4|16144.4|16124.4|16174.4|16154.4|16130.4|16110.4|70
1690380600000|2023-07-26 14:10:00|16140.8|16120.8|16136.5|16116.5|16147.2|16127.2|16132.9|16112.9|43
1690380900000|2023-07-26 14:15:00|16135.1|16115.1|16136.5|16116.5|16139.4|16119.4|16131.5|16111.5|55
1690381200000|2023-07-26 14:20:00|16135.4|16115.4|16127.9|16107.9|16152.9|16132.9|16127.9|16107.9|76
1690381500000|2023-07-26 14:25:00|16129|16109|16129.4|16109.4|16129.4|16109.4|16117.9|16097.9|59
1690381800000|2023-07-26 14:30:00|16130.4|16110.4|16110.4|16090.4|16144.4|16124.4|16107.9|16087.9|66
1690382100000|2023-07-26 14:35:00|16109|16089|16115.4|16095.4|16115.4|16095.4|16099.4|16079.4|74
1690382400000|2023-07-26 14:40:00|16114.4|16094.4|16159.4|16139.4|16159.4|16139.4|16114.4|16094.4|81
1690382700000|2023-07-26 14:45:00|16157.9|16137.9|16187.9|16167.9|16187.9|16167.9|16150.4|16130.4|123
1690383000000|2023-07-26 14:50:00|16189.4|16169.4|16229.4|16209.4|16229.4|16209.4|16176.5|16156.5|155
1690383300000|2023-07-26 14:55:00|16227.9|16207.9|16202.9|16182.9|16240.4|16220.4|16201.5|16181.5|161
1690383600000|2023-07-26 15:00:00|16204.4|16184.4|16228.3|16208.3|16242.9|16222.9|16204.4|16184.4|191
1690383900000|2023-07-26 15:05:00|16232.9|16212.9|16259|16239|16264.4|16244.4|16200.5|16180.5|198
1690384200000|2023-07-26 15:10:00|16264.4|16244.4|16264.4|16244.4|16269.4|16249.4|16259|16239|187
1690384500000|2023-07-26 15:15:00|16268|16248|16298|16278|16312.6|16292.6|16268|16248|403
1690384800000|2023-07-26 15:20:00|16299.4|16279.4|16275.8|16255.8|16299.4|16279.4|16275.8|16255.8|98
1690385100000|2023-07-26 15:25:00|16273|16253|16268|16248|16286.9|16266.9|16261.9|16241.9|101
1690385400000|2023-07-26 15:30:00|16266.9|16246.9|16229.4|16209.4|16266.9|16246.9|16214.4|16194.4|147
1690385700000|2023-07-26 15:35:00|16228|16208|16254.4|16234.4|16263.3|16243.3|16228|16208|111
1690386000000|2023-07-26 15:40:00|16253|16233|16270.1|16250.1|16270.1|16250.1|16249|16229|69
1690386300000|2023-07-26 15:45:00|16271.1|16251.1|16281.5|16261.5|16289|16269|16264|16244|167
1690386600000|2023-07-26 15:50:00|16280.5|16260.5|16286.5|16266.5|16291.9|16271.9|16280.5|16260.5|123
1690386900000|2023-07-26 15:55:00|16284|16264|16265.8|16245.8|16288.3|16268.3|16263.3|16243.3|166
1690387200000|2023-07-26 16:00:00|16267.3|16247.3|16275.8|16255.8|16275.8|16255.8|16243.7|16223.7|247
1690387500000|2023-07-26 16:05:00|16276.9|16256.9|16291.5|16271.5|16291.9|16271.9|16275.5|16255.5|178
1690387800000|2023-07-26 16:10:00|16290.5|16270.5|16306.5|16286.5|16306.5|16286.5|16285.1|16265.1|148
1690388100000|2023-07-26 16:15:00|16308|16288|16335.1|16315.1|16337.6|16317.6|16305.5|16285.5|225
1690388400000|2023-07-26 16:20:00|16337.6|16317.6|16344.3|16324.3|16349.3|16329.3|16294.7|16274.7|1946
1690388700000|2023-07-26 16:25:00|16343.3|16323.3|16356.8|16336.8|16378.9|16358.9|16340.4|16320.4|472
1690389000000|2023-07-26 16:30:00|16355.4|16335.4|16365.8|16345.8|16369.3|16349.3|16348.3|16328.3|162
1690389300000|2023-07-26 16:35:00|16366.8|16346.8|16375.8|16355.8|16375.8|16355.8|16366.8|16346.8|42
1690389600000|2023-07-26 16:40:00|16372.9|16352.9|16352.9|16332.9|16376.8|16356.8|16352.9|16332.9|48
1690389900000|2023-07-26 16:45:00|16351.8|16331.8|16328.3|16308.3|16352.9|16332.9|16328.3|16308.3|54
1690390200000|2023-07-26 16:50:00|16329.7|16309.7|16342.2|16322.2|16342.2|16322.2|16325.8|16305.8|42
1690390500000|2023-07-26 16:55:00|16345.8|16325.8|16340.8|16320.8|16350.8|16330.8|16340.8|16320.8|44
1690390800000|2023-07-26 17:00:00|16339.7|16319.7|16327.2|16307.2|16339.7|16319.7|16326.2|16306.2|42
1690391100000|2023-07-26 17:05:00|16326.2|16306.2|16327.2|16307.2|16335.8|16315.8|16326.2|16306.2|37
1690391400000|2023-07-26 17:10:00|16328.7|16308.7|16328.3|16308.3|16333.3|16313.3|16324.7|16304.7|57
1690391700000|2023-07-26 17:15:00|16325.8|16305.8|16350.4|16330.4|16351.8|16331.8|16324.7|16304.7|64
1690392000000|2023-07-26 17:20:00|16351.8|16331.8|16388.9|16368.9|16397.9|16377.9|16351.8|16331.8|134
1690392300000|2023-07-26 17:25:00|16387.9|16367.9|16366.4|16346.4|16387.9|16367.9|16351.8|16331.8|184
1690445700000|2023-07-27 08:15:00|16458.5|16438.5|16458.5|16438.5|16478.5|16458.5|16412.9|16392.9|184
1690446000000|2023-07-27 08:20:00|16478.5|16458.5|16477.5|16457.5|16490.6|16470.6|16472.5|16452.5|130
1690446300000|2023-07-27 08:25:00|16476|16456|16482.9|16462.9|16482.9|16462.9|16446.5|16426.5|88
1690446600000|2023-07-27 08:30:00|16481.9|16461.9|16452.5|16432.5|16481.9|16461.9|16451.5|16431.5|43
1690446900000|2023-07-27 08:35:00|16451.5|16431.5|16434|16414|16454|16434|16421.5|16401.5|90
1690447200000|2023-07-27 08:40:00|16436.5|16416.5|16450.4|16430.4|16452.9|16432.9|16434|16414|13
1690447500000|2023-07-27 08:45:00|16447.9|16427.9|16429.4|16409.4|16452.5|16432.5|16426.9|16406.9|62
1690447800000|2023-07-27 08:50:00|16427.9|16407.9|16439.4|16419.4|16439.4|16419.4|16426.9|16406.9|31
1690448100000|2023-07-27 08:55:00|16436.9|16416.9|16450.9|16430.9|16451.9|16431.9|16434.4|16414.4|18
1690448400000|2023-07-27 09:00:00|16449.4|16429.4|16426.9|16406.9|16449.4|16429.4|16424.4|16404.4|36
1690448700000|2023-07-27 09:05:00|16424.4|16404.4|16436.9|16416.9|16436.9|16416.9|16416.9|16396.9|48
1690449000000|2023-07-27 09:10:00|16435.4|16415.4|16427.3|16407.3|16435.9|16415.9|16414.8|16394.8|52
1690449300000|2023-07-27 09:15:00|16425.9|16405.9|16442.3|16422.3|16444.8|16424.8|16420.9|16400.9|25
1690449600000|2023-07-27 09:20:00|16447.3|16427.3|16432.4|16412.4|16473.8|16453.8|16432.4|16412.4|94
1690449900000|2023-07-27 09:25:00|16431.3|16411.3|16404.4|16384.4|16431.3|16411.3|16387.9|16367.9|74
1690450200000|2023-07-27 09:30:00|16405.4|16385.4|16414.4|16394.4|16426.9|16406.9|16405.4|16385.4|10
1690450500000|2023-07-27 09:35:00|16417.5|16397.5|16414.4|16394.4|16429|16409|16414.4|16394.4|7
1690450800000|2023-07-27 09:40:00|16415.4|16395.4|16417.9|16397.9|16420.4|16400.4|16415.4|16395.4|3
1690451100000|2023-07-27 09:45:00|16416.9|16396.9|16419.6|16399.6|16427.5|16399.6|16411.9|16387.5|6
1690451400000|2023-07-27 09:50:00|16425.4|16405.4|16425.4|16405.4|16431.5|16411.5|16424.4|16404.4|6
1690451700000|2023-07-27 09:55:00|16426.5|16406.5|16447.9|16427.9|16452.9|16432.9|16426.5|16406.5|72
1690452000000|2023-07-27 10:00:00|16446.9|16426.9|16412.5|16392.5|16446.9|16426.9|16410.4|16390.4|30
1690452300000|2023-07-27 10:05:00|16411.5|16391.5|16384.4|16364.4|16412.5|16392.5|16384.4|16364.4|70
1690452600000|2023-07-27 10:10:00|16385.4|16365.4|16416.5|16396.5|16416.5|16396.5|16385.4|16365.4|17
1690452900000|2023-07-27 10:15:00|16417.9|16397.9|16421.5|16401.5|16431.9|16411.9|16417.9|16397.9|11
1690453200000|2023-07-27 10:20:00|16420.4|16400.4|16415.4|16395.4|16436.5|16416.5|16411.5|16391.5|35
1690453500000|2023-07-27 10:25:00|16416.9|16396.9|16406.5|16386.5|16419|16399|16406.5|16386.5|32
1690453800000|2023-07-27 10:30:00|16409.4|16389.4|16400.4|16380.4|16411.5|16391.5|16394.4|16374.4|45
1690454100000|2023-07-27 10:35:00|16404.4|16384.4|16431.9|16411.9|16434.4|16414.4|16404.4|16384.4|17
1690454400000|2023-07-27 10:40:00|16430.9|16410.9|16415.9|16395.9|16430.9|16410.9|16412.9|16392.9|26
1690454700000|2023-07-27 10:45:00|16417.9|16397.9|16450.4|16430.4|16457.9|16437.9|16417.9|16397.9|23
1690455000000|2023-07-27 10:50:00|16449.4|16429.4|16460.9|16440.9|16467.4|16447.4|16449.4|16429.4|39
1690455300000|2023-07-27 10:55:00|16462.9|16442.9|16446.3|16426.3|16465.4|16445.4|16445.3|16425.3|10
1690455600000|2023-07-27 11:00:00|16445.3|16425.3|16428.4|16408.4|16446.3|16426.3|16427.4|16407.4|13
1690455900000|2023-07-27 11:05:00|16429.4|16409.4|16439.4|16419.4|16439.4|16419.4|16429.4|16409.4|13
1690456200000|2023-07-27 11:10:00|16438.4|16418.4|16431.8|16411.8|16439.4|16419.4|16429.4|16409.4|33
1690456500000|2023-07-27 11:15:00|16432.8|16412.8|16442.4|16422.4|16442.4|16422.4|16431.8|16411.8|16
1690456800000|2023-07-27 11:20:00|16443.4|16423.4|16429.4|16409.4|16453.4|16433.4|16427.4|16407.4|25
1690457100000|2023-07-27 11:25:00|16427.4|16407.4|16414.4|16394.4|16430.9|16410.9|16407.4|16387.4|57
1690457400000|2023-07-27 11:30:00|16413.4|16393.4|16413.4|16393.4|16417.4|16397.4|16410.9|16390.9|26
1690457700000|2023-07-27 11:35:00|16414.4|16394.4|16414.4|16394.4|16424.4|16404.4|16409.9|16389.9|26
1690458000000|2023-07-27 11:40:00|16413.4|16393.4|16401.5|16381.5|16413.4|16393.4|16395.9|16375.9|75
1690458300000|2023-07-27 11:45:00|16403|16383|16415.9|16395.9|16426.5|16406.5|16403|16383|45
1690458600000|2023-07-27 11:50:00|16416.9|16396.9|16449.4|16429.4|16449.4|16429.4|16413.4|16393.4|32
1690458900000|2023-07-27 11:55:00|16453|16433|16466.9|16446.9|16473|16453|16450.9|16430.9|27
1690459200000|2023-07-27 12:00:00|16468|16448|16426.3|16406.3|16479.9|16459.9|16407.4|16387.4|226
1690459500000|2023-07-27 12:05:00|16423.8|16403.8|16391.8|16371.8|16446.3|16426.3|16382.8|16362.8|175
1690459800000|2023-07-27 12:10:00|16390.3|16370.3|16412.8|16392.8|16417.8|16397.8|16386.3|16366.3|111
1690460100000|2023-07-27 12:15:00|16410.3|16390.3|16407.2|16387.2|16415.8|16395.8|16399.7|16379.7|104
1690460400000|2023-07-27 12:20:00|16414.3|16394.3|16392.2|16372.2|16414.3|16394.3|16392.2|16372.2|69
1690460700000|2023-07-27 12:25:00|16385.8|16365.8|16365.8|16325.8|16385.8|16365.8|16330.8|16310.8|299
1690461000000|2023-07-27 12:30:00|16354.7|16334.7|16365.3|16345.3|16382.2|16362.2|16329.7|16309.7|239
1690461300000|2023-07-27 12:35:00|16364.3|16344.3|16362.4|16342.4|16377.8|16357.8|16341.8|16321.8|105
1690461600000|2023-07-27 12:40:00|16369.3|16349.3|16406.8|16386.8|16406.8|16386.8|16369.3|16349.3|118
1690461900000|2023-07-27 12:45:00|16407.8|16387.8|16366.4|16346.4|16407.8|16387.8|16366.4|16346.4|42
1690462200000|2023-07-27 12:50:00|16361.8|16341.8|16342.8|16322.8|16362.8|16342.8|16340.3|16320.3|60
1690462500000|2023-07-27 12:55:00|16340.8|16320.8|16347.4|16327.4|16349.9|16329.9|16332.8|16312.8|70
1690462800000|2023-07-27 13:00:00|16350.3|16330.3|16375.3|16355.3|16381.8|16361.8|16350.3|16330.3|96
1690463100000|2023-07-27 13:05:00|16376.8|16356.8|16380.3|16360.3|16386.8|16366.8|16366.8|16346.8|62
1690463400000|2023-07-27 13:10:00|16377.8|16357.8|16396.9|16376.9|16423|16403|16374.3|16354.3|295
1690463700000|2023-07-27 13:15:00|16399.4|16379.4|16393.4|16373.4|16409.4|16389.4|16376.9|16356.9|84
1690464000000|2023-07-27 13:20:00|16392.4|16372.4|16350.9|16330.9|16393.4|16373.4|16346.9|16326.9|214
1690464300000|2023-07-27 13:25:00|16354.4|16334.4|16304.9|16284.9|16364|16344|16289.9|16269.9|321
1690464600000|2023-07-27 13:30:00|16303.9|16283.9|16250.9|16230.9|16303.9|16283.9|16232.4|16212.4|393
1690464900000|2023-07-27 13:35:00|16248.9|16228.9|16225.9|16205.9|16253.4|16233.4|16176.4|16156.4|364
1690465200000|2023-07-27 13:40:00|16224.4|16204.4|16223|16203|16231.9|16211.9|16214.4|16194.4|169
1690465500000|2023-07-27 13:45:00|16226.9|16206.9|16177.4|16157.4|16260.9|16240.9|16173.9|16153.9|355
1690465800000|2023-07-27 13:50:00|16176.4|16156.4|16182.4|16162.4|16189.9|16169.9|16164.9|16144.9|165
1690466100000|2023-07-27 13:55:00|16179.9|16159.9|16191.4|16171.4|16209.4|16189.4|16177.4|16157.4|132
1690466400000|2023-07-27 14:00:00|16190.3|16170.3|16142.8|16122.8|16212.4|16192.4|16142.8|16122.8|267
1690466700000|2023-07-27 14:05:00|16148.9|16128.9|16194.3|16174.3|16195.3|16175.3|16148.9|16128.9|172
1690467000000|2023-07-27 14:10:00|16195.3|16175.3|16171.8|16151.8|16197.8|16177.8|16169.3|16149.3|68
1690467300000|2023-07-27 14:15:00|16170.8|16150.8|16150.3|16130.3|16170.8|16150.8|16142.8|16122.8|109
1690467600000|2023-07-27 14:20:00|16151.4|16131.4|16109.8|16089.8|16155.3|16135.3|16109.8|16089.8|311
1690467900000|2023-07-27 14:25:00|16111.8|16091.8|16175.8|16155.8|16176.8|16156.8|16095.3|16075.3|251
1690468200000|2023-07-27 14:30:00|16174.8|16154.8|16116.3|16096.3|16178.3|16158.3|16116.3|16096.3|260
1690468500000|2023-07-27 14:35:00|16113.8|16093.8|16127.3|16107.3|16127.3|16107.3|16103.8|16083.8|94
1690468800000|2023-07-27 14:40:00|16128.3|16108.3|16106.3|16086.3|16133.8|16113.8|16106.3|16086.3|101
1690469100000|2023-07-27 14:45:00|16103.8|16083.8|16130.2|16110.2|16136.3|16116.3|16103.8|16083.8|145
1690469400000|2023-07-27 14:50:00|16133.8|16113.8|16126.3|16106.3|16156.3|16136.3|16126.3|16106.3|153
1690469700000|2023-07-27 14:55:00|16128.8|16108.8|16091.3|16071.3|16141.3|16121.3|16088.8|16068.8|161
1690470000000|2023-07-27 15:00:00|16088.8|16068.8|16104.2|16084.2|16117.3|16097.3|16082.7|16062.7|131
1690470300000|2023-07-27 15:05:00|16105.2|16085.2|16098.8|16078.8|16111.3|16091.3|16098.8|16078.8|105
1690470600000|2023-07-27 15:10:00|16100.8|16080.8|16068.2|16048.2|16104.8|16084.8|16068.2|16048.2|134
1690470900000|2023-07-27 15:15:00|16066.7|16046.7|16063.8|16043.8|16066.7|16046.7|16037.3|16013.8|305
1690471200000|2023-07-27 15:20:00|16062.8|16042.8|16083.8|16063.8|16083.8|16063.8|16055.3|16035.3|172
1690471500000|2023-07-27 15:25:00|16082.8|16062.8|16123.8|16103.8|16128.8|16108.8|16082.8|16062.8|153
1690471800000|2023-07-27 15:30:00|16128.8|16108.8|16156.3|16136.3|16156.3|16136.3|16128.8|16108.8|122
1690472100000|2023-07-27 15:35:00|16154.8|16134.8|16167.8|16147.8|16176.3|16156.3|16148.8|16128.8|212
1690472400000|2023-07-27 15:40:00|16168.8|16148.8|16133.8|16113.8|16181.3|16161.3|16132.8|16112.8|217
1690472700000|2023-07-27 15:45:00|16134.8|16114.8|16121.7|16101.7|16137.8|16117.8|16116.7|16096.7|241
1690473000000|2023-07-27 15:50:00|16122.8|16102.8|16120.7|16100.7|16124.2|16104.2|16115.7|16095.7|90
1690473300000|2023-07-27 15:55:00|16121.7|16101.7|16130.7|16110.7|16155.7|16135.7|16121.7|16101.7|126
1690473600000|2023-07-27 16:00:00|16126.7|16106.7|16130.3|16110.3|16135.3|16115.3|16121.7|16101.7|128
1690473900000|2023-07-27 16:05:00|16131.7|16111.7|16131.8|16111.8|16134.2|16114.2|16121.7|16101.7|84
1690474200000|2023-07-27 16:10:00|16132.8|16112.8|16131.8|16111.8|16141.8|16121.8|16116.8|16096.8|125
1690474500000|2023-07-27 16:15:00|16130.7|16110.7|16175.3|16155.3|16203.8|16183.8|16129.3|16109.3|477
1690474800000|2023-07-27 16:20:00|16174.3|16154.3|16184.8|16164.8|16185.8|16165.8|16145.3|16125.3|1204
1690475100000|2023-07-27 16:25:00|16186.3|16166.3|16223.8|16203.8|16235.3|16215.3|16186.3|16166.3|143
1690475400000|2023-07-27 16:30:00|16225.8|16205.8|16193.8|16173.8|16225.8|16205.8|16193.8|16173.8|45
1690475700000|2023-07-27 16:35:00|16192.8|16172.8|16181.8|16161.8|16199.8|16179.8|16181.8|16161.8|457
1690476000000|2023-07-27 16:40:00|16182.8|16162.8|16171.3|16151.3|16183.8|16163.8|16154.8|16134.8|296
1690476300000|2023-07-27 16:45:00|16168.8|16148.8|16172.8|16152.8|16176.3|16156.3|16168.8|16148.8|30
1690476600000|2023-07-27 16:50:00|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|16168.8|16148.8|16
1690476900000|2023-07-27 16:55:00|16174.8|16154.8|16197.8|16177.8|16201.3|16181.3|16174.8|16154.8|37
1690477200000|2023-07-27 17:00:00|16196.8|16176.8|16190.3|16170.3|16196.8|16176.8|16183.8|16163.8|38
1690477500000|2023-07-27 17:05:00|16191.3|16171.3|16161.3|16141.3|16193.8|16173.8|16158.8|16138.8|79
1690477800000|2023-07-27 17:10:00|16158.8|16138.8|16159.8|16139.8|16163.3|16143.3|16153.8|16133.8|30
1690478100000|2023-07-27 17:15:00|16164.8|16144.8|16156.3|16136.3|16164.8|16144.8|16156.3|16136.3|49
1690478400000|2023-07-27 17:20:00|16155.3|16135.3|16133.8|16113.8|16155.3|16135.3|16131.3|16111.3|67
1690478700000|2023-07-27 17:25:00|16132.8|16112.8|16138.8|16118.8|16150.3|16130.3|16131.3|16108.8|250
1690532100000|2023-07-28 08:15:00|16148.1|16128.1|16097.1|16077.1|16148.1|16128.1|16074.1|16054.1|322
1690532400000|2023-07-28 08:20:00|16095.1|16075.1|16144.6|16124.6|16144.6|16124.6|16086.6|16066.6|41
1690532700000|2023-07-28 08:25:00|16146.1|16126.1|16083.1|16063.1|16146.1|16126.1|16083.1|16063.1|53
1690533000000|2023-07-28 08:30:00|16078.1|16058.1|16107.6|16087.6|16107.6|16087.6|16069.1|16049.1|61
1690533300000|2023-07-28 08:35:00|16109.1|16089.1|16113.1|16093.1|16117.6|16097.6|16109.1|16089.1|5
1690533600000|2023-07-28 08:40:00|16114.1|16094.1|16114.1|16094.1|16115.6|16095.6|16113.1|16093.1|6
1690533900000|2023-07-28 08:45:00|16113.1|16093.1|16103.1|16083.1|16114.1|16094.1|16103.1|16083.1|3
1690534200000|2023-07-28 08:50:00|16105.1|16085.1|16062.1|16042.1|16106.1|16086.1|16062.1|16042.1|16
1690534500000|2023-07-28 08:55:00|16063.1|16043.1|16079.6|16059.6|16083.6|16063.6|16062.1|16042.1|38
1690534800000|2023-07-28 09:00:00|16077.1|16057.1|16072.1|16052.1|16077.1|16057.1|16072.1|16052.1|7
1690535100000|2023-07-28 09:05:00|16073.1|16053.1|16089.6|16069.6|16089.6|16069.6|16072.1|16052.1|18
1690535400000|2023-07-28 09:10:00|16088.6|16068.6|16112.1|16092.1|16117.1|16097.1|16086.1|16066.1|27
1690535700000|2023-07-28 09:15:00|16113.1|16093.1|16118.1|16098.1|16118.1|16098.1|16113.1|16093.1|27
1690536000000|2023-07-28 09:20:00|16117.1|16097.1|16116.1|16096.1|16121.1|16101.1|16112.1|16092.1|51
1690536300000|2023-07-28 09:25:00|||||||||3
1690536600000|2023-07-28 09:30:00|16114.6|16094.6|16089.6|16069.6|16114.6|16094.6|16089.6|16069.6|42
1690536900000|2023-07-28 09:35:00|16084.6|16064.6|16084.6|16064.6|16087.1|16067.1|16082.1|16062.1|65
1690537200000|2023-07-28 09:40:00|16085.6|16065.6|16084.6|16064.6|16087.1|16067.1|16084.6|16064.6|0
1690537500000|2023-07-28 09:45:00|16083.6|16063.6|16086.1|16066.1|16089.1|16069.1|16082.1|16062.1|13
1690537800000|2023-07-28 09:50:00|16088.1|16068.1|16091.6|16071.6|16091.6|16071.6|16084.6|16064.6|7
1690538100000|2023-07-28 09:55:00|16090.6|16070.6|16084.6|16064.6|16090.6|16070.6|16084.6|16064.6|2
1690538400000|2023-07-28 10:00:00|16082.1|16062.1|16060.6|16040.6|16082.1|16062.1|16058.7|16038.7|46
1690538700000|2023-07-28 10:05:00|16058.1|16038.1|16059.6|16039.6|16062.1|16042.1|16058.1|16038.1|12
1690539000000|2023-07-28 10:10:00|16058.7|16038.7|16062.1|16042.1|16062.1|16042.1|16057.1|16037.1|13
1690539300000|2023-07-28 10:15:00|16063.1|16043.1|16068.1|16048.1|16068.1|16048.1|16057.1|16037.1|17
1690539600000|2023-07-28 10:20:00|16066.2|16046.2|16042.1|16022.1|16066.2|16046.2|16006.2|15986.2|52
1690539900000|2023-07-28 10:25:00|16043.7|16023.7|16058.1|16038.1|16065.6|16045.6|16043.7|16023.7|15
1690540200000|2023-07-28 10:30:00|16054.7|16034.7|16062.2|16042.2|16062.2|16042.2|16054.7|16034.7|11
1690540500000|2023-07-28 10:35:00|16065.6|16045.6|16074.7|16054.7|16078.1|16058.1|16065.6|16045.6|8
1690540800000|2023-07-28 10:40:00|16072.7|16052.7|16073.1|16053.1|16074.7|16054.7|16069.7|16049.7|10
1690541100000|2023-07-28 10:45:00|16074.7|16054.7|16073.7|16053.7|16074.7|16054.7|16072.2|16052.2|1
1690541400000|2023-07-28 10:50:00|16069.7|16049.7|16047.2|16027.2|16074.7|16054.7|16032.7|16012.7|51
1690541700000|2023-07-28 10:55:00|16049.7|16029.7|16050.7|16030.7|16054.7|16034.7|16042.2|16022.2|13
1690542000000|2023-07-28 11:00:00|16049.7|16029.7|16020.1|16000.1|16049.7|16029.7|16020.1|16000.1|153
1690542300000|2023-07-28 11:05:00|16021.6|16001.6|16041.6|16021.6|16044.1|16024.1|16021.6|16001.6|11
1690542600000|2023-07-28 11:10:00|16039.1|16019.1|16064.1|16044.1|16064.1|16044.1|16034.1|16014.1|36
1690542900000|2023-07-28 11:15:00|16061.6|16041.6|16076.6|16056.6|16076.6|16056.6|16056.6|16036.6|9
1690543200000|2023-07-28 11:20:00|16083.6|16063.6|16060.1|16040.1|16089.1|16069.1|16056.6|16036.6|43
1690543500000|2023-07-28 11:25:00|16059.1|16039.1|16051.6|16031.6|16059.1|16039.1|16046.6|16026.6|7
1690543800000|2023-07-28 11:30:00|16056.6|16036.6|16075.1|16055.1|16075.1|16055.1|16054.1|16034.1|14
1690544100000|2023-07-28 11:35:00|16074.1|16054.1|16086.7|16066.7|16088.6|16068.6|16074.1|16054.1|19
1690544400000|2023-07-28 11:40:00|16087.6|16067.6|16083.2|16063.2|16091.7|16071.7|16083.2|16063.2|37
1690544700000|2023-07-28 11:45:00|16080.7|16060.7|16065.7|16045.7|16081.7|16061.7|16065.7|16045.7|34
1690545000000|2023-07-28 11:50:00|16064.7|16044.7|16079.2|16059.2|16079.2|16059.2|16063.2|16043.2|104
1690545300000|2023-07-28 11:55:00|16080.7|16060.7|16116.7|16096.7|16121.7|16101.7|16080.7|16060.7|85
1690545600000|2023-07-28 12:00:00|16111.7|16091.7|16107.6|16087.6|16116.7|16096.7|16058.2|16038.2|153
1690545900000|2023-07-28 12:05:00|16088.7|16068.7|16102.6|16082.6|16102.6|16082.6|16071.7|16051.7|74
1690546200000|2023-07-28 12:10:00|16105.1|16085.1|16097.6|16077.6|16106.7|16086.7|16075.7|16055.7|42
1690546500000|2023-07-28 12:15:00|16100.1|16080.1|16093.2|16073.2|16119.2|16099.2|16089.2|16069.2|77
1690546800000|2023-07-28 12:20:00|16109.1|16069.1|16119.2|16099.2|16141.7|16121.7|16101.7|16069.1|86
1690547100000|2023-07-28 12:25:00|16116.7|16096.7|16131.7|16111.7|16136.7|16116.7|16115.1|16095.1|53
1690547400000|2023-07-28 12:30:00|16137.7|16097.7|16080.7|16060.7|16137.7|16101.7|16034.2|16014.2|228
1690547700000|2023-07-28 12:35:00|16078.2|16058.2|16051.7|16031.7|16078.2|16058.2|16043.2|16023.2|69
1690548000000|2023-07-28 12:40:00|16046.7|16026.7|16031.7|16011.7|16046.7|16026.7|16016.7|15996.7|86
1690548300000|2023-07-28 12:45:00|16030.7|16010.7|16033.2|16013.2|16039.2|16019.2|16011.7|15991.7|71
1690548600000|2023-07-28 12:50:00|16031.7|16011.7|16041.1|16021.1|16047.1|16027.1|16026.7|16006.7|88
1690548900000|2023-07-28 12:55:00|16040.2|16020.2|16005.2|15985.2|16041.1|16021.1|16005.2|15985.2|38
1690549200000|2023-07-28 13:00:00|16006.1|15986.1|15864.2|15844.2|16006.1|15986.1|15864.2|15844.2|505
1690549500000|2023-07-28 13:05:00|15865.7|15845.7|15871.1|15851.1|15886.7|15866.7|15833.2|15813.2|487
1690549800000|2023-07-28 13:10:00|15873.6|15853.6|15860.2|15840.2|15878.6|15858.6|15833.6|15813.6|126
1690550100000|2023-07-28 13:15:00|15855.2|15835.2|15873.6|15853.6|15873.6|15853.6|15846.1|15826.1|90
1690550400000|2023-07-28 13:20:00|15871.1|15851.1|15863.2|15843.2|15871.1|15851.1|15839.7|15819.7|78
1690550700000|2023-07-28 13:25:00|15861.7|15841.7|15857.7|15837.7|15875.2|15855.2|15850.7|15830.7|60
1690551000000|2023-07-28 13:30:00|15856.7|15836.7|15840.2|15820.2|15856.7|15836.7|15836.7|15816.7|82
1690551300000|2023-07-28 13:35:00|15838.2|15818.2|15865.2|15845.2|15865.2|15845.2|15829.2|15809.2|178
1690551600000|2023-07-28 13:40:00|15863.2|15843.2|15901.7|15881.7|15922.7|15902.7|15858.2|15838.2|220
1690551900000|2023-07-28 13:45:00|15900.2|15880.2|15884.2|15864.2|15903.2|15883.2|15872.2|15852.2|130
1690552200000|2023-07-28 13:50:00|15883.2|15863.2|15861.7|15841.7|15889.2|15869.2|15860.7|15840.7|71
1690552500000|2023-07-28 13:55:00|15865.7|15845.7|15889.2|15869.2|15896.7|15876.7|15865.7|15845.7|127
1690552800000|2023-07-28 14:00:00|15888.2|15868.2|15891.7|15871.7|15915.2|15895.2|15885.7|15865.7|109
1690553100000|2023-07-28 14:05:00|15890.7|15870.7|15907.7|15887.7|15910.2|15890.2|15844.7|15824.7|231
1690553400000|2023-07-28 14:10:00|15910.2|15890.2|15881.7|15861.7|15910.7|15890.7|15879.2|15859.2|47
1690553700000|2023-07-28 14:15:00|15884.2|15864.2|15852.7|15832.7|15894.2|15874.2|15849.2|15829.2|112
1690554000000|2023-07-28 14:20:00|15851.7|15831.7|15871.7|15851.7|15871.7|15851.7|15851.7|15831.7|51
1690554300000|2023-07-28 14:25:00|15873.7|15853.7|15878.2|15858.2|15889.2|15869.2|15873.7|15853.7|67
1690554600000|2023-07-28 14:30:00|15877.2|15857.2|15881.7|15861.7|15881.7|15861.7|15843.2|15823.2|100
1690554900000|2023-07-28 14:35:00|15878.8|15858.8|15856.2|15836.2|15878.8|15858.8|15846.7|15826.7|204
1690555200000|2023-07-28 14:40:00|15859.2|15839.2|15885.2|15865.2|15886.7|15866.7|15858.2|15838.2|76
1690555500000|2023-07-28 14:45:00|15886.7|15866.7|15868.2|15848.2|15898.2|15878.2|15868.2|15848.2|46
1690555800000|2023-07-28 14:50:00|15871.7|15851.7|15851.7|15831.7|15871.7|15851.7|15851.7|15831.7|86
1690556100000|2023-07-28 14:55:00|15854.2|15834.2|15855.7|15835.7|15863.2|15843.2|15840.7|15820.7|69
1690556400000|2023-07-28 15:00:00|15856.7|15836.7|15868.2|15848.2|15886.7|15866.7|15856.7|15836.7|81
1690556700000|2023-07-28 15:05:00|15867.3|15847.3|15855.7|15835.7|15867.3|15847.3|15853.2|15833.2|98
1690557000000|2023-07-28 15:10:00|15852.3|15832.3|15842.3|15822.3|15861.3|15841.3|15842.3|15822.3|479
1690557300000|2023-07-28 15:15:00|15840.7|15820.7|15777.8|15757.8|15840.7|15820.7|15771.8|15751.8|276
1690557600000|2023-07-28 15:20:00|15785.3|15765.3|15812.8|15792.8|15817.8|15797.8|15785.3|15759.2|139
1690557900000|2023-07-28 15:25:00|15811.3|15791.3|15867.8|15847.8|15885.3|15865.3|15809.3|15789.3|133
1690558200000|2023-07-28 15:30:00|15866.8|15846.8|15856.8|15836.8|15872.8|15852.8|15856.8|15836.8|99
1690558500000|2023-07-28 15:35:00|15854.3|15834.3|15835.3|15815.3|15870.3|15850.3|15815.3|15795.3|395
1690558800000|2023-07-28 15:40:00|15837.8|15817.8|15845.8|15825.8|15861.8|15841.8|15832.8|15812.8|82
1690559100000|2023-07-28 15:45:00|15844.3|15824.3|15867.4|15847.4|15876.8|15856.8|15842.8|15822.8|312
1690559400000|2023-07-28 15:50:00|15865.8|15845.8|15827.8|15807.8|15866.8|15846.8|15827.8|15807.8|151
1690559700000|2023-07-28 15:55:00|15829.3|15809.3|15846.8|15826.8|15846.8|15826.8|15820.3|15800.3|117
1690560000000|2023-07-28 16:00:00|15845.9|15825.9|15840.8|15820.8|15846.3|15826.3|15838.3|15818.3|479
1690560300000|2023-07-28 16:05:00|15842.3|15822.3|15843.3|15823.3|15844.8|15824.8|15839.8|15819.8|87
1690560600000|2023-07-28 16:10:00|15844.2|15824.2|15866.3|15846.3|15871.3|15851.3|15844.2|15824.2|93
1690560900000|2023-07-28 16:15:00|15864.8|15844.8|15801.3|15781.3|15864.8|15844.8|15801.3|15781.3|176
1690561200000|2023-07-28 16:20:00|15804.3|15784.3|15827.3|15807.3|15832.3|15812.3|15788.8|15768.8|602
1690561500000|2023-07-28 16:25:00|15829.2|15809.2|15881.7|15861.7|15906.7|15886.7|15829.2|15809.2|287
1690561800000|2023-07-28 16:30:00|15884.2|15864.2|15910.2|15890.2|15910.2|15890.2|15884.2|15864.2|129
1690562100000|2023-07-28 16:35:00|15911.7|15891.7|15893.3|15873.3|15914.2|15894.2|15893.3|15873.3|29
1690562400000|2023-07-28 16:40:00|15895.2|15875.2|15896.7|15876.7|15896.7|15876.7|15895.2|15875.2|20
1690562700000|2023-07-28 16:45:00|15894.2|15874.2|15874.2|15854.2|15894.2|15874.2|15871.7|15851.7|80
1690563000000|2023-07-28 16:50:00|15875.2|15855.2|15885.2|15865.2|15885.2|15865.2|15875.2|15855.2|27
1690563300000|2023-07-28 16:55:00|15884.2|15864.2|15869.2|15849.2|15884.2|15864.2|15868.3|15848.3|32
1690563600000|2023-07-28 17:00:00|15868.3|15848.3|15865.2|15845.2|15868.3|15848.3|15856.7|15836.7|37
1690563900000|2023-07-28 17:05:00|15868.3|15848.3|15886.8|15866.8|15891.8|15871.8|15868.3|15848.3|82
1690564200000|2023-07-28 17:10:00|15887.7|15867.7|15886.8|15866.8|15891.8|15871.8|15886.8|15866.8|36
1690564500000|2023-07-28 17:15:00|15883.8|15863.8|15883.3|15863.3|15884.3|15864.3|15880.8|15860.8|56
1690564800000|2023-07-28 17:20:00|15880.8|15860.8|15884.3|15864.3|15886.8|15866.8|15873.3|15853.3|66
1690565100000|2023-07-28 17:25:00|15885.2|15865.2|15871.8|15851.8|15898.2|15865.2|15859.3|15832.6|364
1690791300000|2023-07-31 08:15:00|15849.8|15829.8|15956.4|15936.4|15956.4|15936.4|15849.8|15829.8|206
1690791600000|2023-07-31 08:20:00|15958.9|15938.9|15941.4|15921.4|15979.8|15959.8|15926.4|15906.4|107
1690791900000|2023-07-31 08:25:00|15942.3|15922.3|15951.4|15931.4|15972.2|15952.2|15942.3|15922.3|30
1690792200000|2023-07-31 08:30:00|15950.5|15930.5|15949.8|15929.8|15954.8|15934.8|15949.8|15929.8|6
1690792500000|2023-07-31 08:35:00|15947.3|15927.3|15955.5|15935.5|15968.8|15946.4|15946.4|15926.4|22
1690792800000|2023-07-31 08:40:00|15953.9|15933.9|15972.3|15952.3|15972.3|15952.3|15942.2|15922.2|25
1690793100000|2023-07-31 08:45:00|15973.9|15953.9|15994.8|15974.8|15997.3|15977.3|15973.9|15953.9|35
1690793400000|2023-07-31 08:50:00|15991.4|15971.4|15983.9|15963.9|15991.4|15971.4|15966.4|15946.4|21
1690793700000|2023-07-31 08:55:00|15993.9|15973.9|16000.5|15980.5|16015.5|15995.5|15993.9|15973.9|48
1690794000000|2023-07-31 09:00:00|16001.4|15981.4|16026.4|16006.4|16026.4|16006.4|15996.4|15976.4|64
1690794300000|2023-07-31 09:05:00|16041.4|16021.4|16046.4|16026.4|16048|16028|16036.4|16016.4|32
1690794600000|2023-07-31 09:10:00|16044.8|16024.8|15990.5|15970.5|16044.8|16024.8|15990.5|15970.5|15
1690794900000|2023-07-31 09:15:00|15983.2|15963.2|15975.5|15955.5|15983.2|15963.2|15975.5|15955.5|17
1690795200000|2023-07-31 09:20:00|15976.4|15956.4|16008|15988|16011.4|15991.4|15963.9|15943.9|50
1690795500000|2023-07-31 09:25:00|16005.5|15985.5|15996.4|15976.4|16005.5|15985.5|15988.8|15968.8|15
1690795800000|2023-07-31 09:30:00|15994.7|15974.7|15993.8|15973.8|16013.8|15977.2|15976.4|15956.4|21
1690796100000|2023-07-31 09:35:00|15994.7|15974.7|16034.7|16014.7|16034.7|16014.7|15982.2|15952.2|33
1690796400000|2023-07-31 09:40:00|16037.2|16017.2|16028.9|16008.9|16038.8|16018.8|16020.6|16000.6|20
1690796700000|2023-07-31 09:45:00|16029.8|16009.8|15975.6|15955.6|16031.4|16011.4|15952.2|15925.7|92
1690797000000|2023-07-31 09:50:00|15977.2|15957.2|15978.1|15958.1|15983.9|15963.9|15977.2|15957.2|8
1690797300000|2023-07-31 09:55:00|15978.9|15958.9|15983.1|15963.1|15983.1|15963.1|15978.9|15958.9|1
1690797600000|2023-07-31 10:00:00|16007.2|15987.2|15996.2|15976.2|16015.6|15995.6|15996.2|15976.2|21
1690797900000|2023-07-31 10:05:00|15989.7|15969.7|15979.7|15959.7|16002.2|15975.6|15978.8|15958.8|18
1690798200000|2023-07-31 10:10:00|15980.6|15960.6|15974.7|15954.7|15982.2|15962.2|15973.8|15953.8|4
1690798500000|2023-07-31 10:15:00|15975.6|15955.6|15974.7|15954.7|15975.6|15955.6|15974.7|15954.7|2
1690798800000|2023-07-31 10:20:00|15973.1|15953.1|15919.7|15899.7|15994.7|15974.7|15918.1|15898.1|74
1690799100000|2023-07-31 10:25:00|15923.1|15903.1|15939.7|15919.7|15943.1|15923.1|15923.1|15903.1|22
1690799400000|2023-07-31 10:30:00|15941.3|15921.3|15954.7|15934.7|15978.8|15958.8|15941.3|15918.9|23
1690799700000|2023-07-31 10:35:00|15963|15943|15954.7|15934.7|15967.2|15947.2|15949.7|15929.7|6
1690800000000|2023-07-31 10:40:00|15955.6|15935.6|15966.3|15946.3|15966.3|15946.3|15954.7|15934.7|4
1690800300000|2023-07-31 10:45:00|15968.1|15948.1|15979.7|15959.7|15979.7|15959.7|15968.1|15948.1|5
1690800600000|2023-07-31 10:50:00|15990.6|15950.6|15982.2|15962.2|15992.2|15962.2|15964.7|15944.7|13
1690800900000|2023-07-31 10:55:00|15981.3|15961.3|15973.8|15953.8|15981.3|15961.3|15973.8|15953.8|2
1690801200000|2023-07-31 11:00:00|15971.3|15951.3|15954.7|15934.7|15974.7|15954.7|15954.7|15934.7|9
1690801500000|2023-07-31 11:05:00|15953.8|15933.8|15926.3|15906.3|15957.1|15934.7|15926.3|15906.3|45
1690801800000|2023-07-31 11:10:00|15919.7|15899.7|15874.7|15854.7|15925.6|15905.6|15874.7|15854.7|46
1690802100000|2023-07-31 11:15:00|15873|15853|15868.1|15848.1|15873|15853|15848.1|15827.2|41
1690802400000|2023-07-31 11:20:00|15875.6|15855.6|15875.6|15855.6|15885.6|15865.6|15869.7|15849.7|14
1690802700000|2023-07-31 11:25:00|15874.7|15854.7|15892.2|15872.2|15895.6|15875.6|15873.1|15853.1|14
1690803000000|2023-07-31 11:30:00|15893.1|15873.1|15893.1|15873.1|15893.9|15873.9|15888.1|15868.1|7
1690803300000|2023-07-31 11:35:00|15888.1|15868.1|15886.3|15866.3|15891.4|15871.4|15884.7|15864.7|15
1690803600000|2023-07-31 11:40:00|15884.7|15864.7|15878.1|15858.1|15888.1|15868.1|15875.6|15855.6|19
1690803900000|2023-07-31 11:45:00|15880.6|15860.6|15924.7|15904.7|15925.6|15905.6|15880.6|15860.6|34
1690804200000|2023-07-31 11:50:00|15919.7|15899.7|15913.9|15893.9|15919.7|15899.7|15901.4|15881.4|72
1690804500000|2023-07-31 11:55:00|15912.2|15892.2|15911.4|15891.4|15914.7|15894.7|15909.7|15889.7|7
1690804800000|2023-07-31 12:00:00|15913.9|15893.9|15979.7|15959.7|15986.4|15966.4|15867.2|15847.2|140
1690805100000|2023-07-31 12:05:00|15976.4|15956.4|16011.4|15991.4|16023.1|16003.1|15958.9|15938.9|191
1690805400000|2023-07-31 12:10:00|16004.7|15984.7|16017.3|15997.3|16017.3|15997.3|15949.8|15929.8|113
1690805700000|2023-07-31 12:15:00|16019.8|15999.8|16036.5|16016.5|16039.8|16019.8|16004.8|15984.8|141
1690806000000|2023-07-31 12:20:00|16038.2|16018.2|16074|16054|16083.2|16063.2|16038.2|16018.2|169
1690806300000|2023-07-31 12:25:00|16073.2|16053.2|16078.3|16058.3|16078.3|16058.3|16041.5|16021.5|147
1690806600000|2023-07-31 12:30:00|16080|16060|16170|16150|16203.4|16183.4|16080|16060|981
1690806900000|2023-07-31 12:35:00|16171.7|16151.7|16148.3|16128.3|16197.5|16177.5|16148.3|16122.6|263
1690807200000|2023-07-31 12:40:00|16149.1|16129.1|16174.1|16154.1|16174.1|16154.1|16149.1|16129.1|258
1690807500000|2023-07-31 12:45:00|16171.6|16151.6|16203.3|16183.3|16209.1|16189.1|16171.6|16151.6|323
1690807800000|2023-07-31 12:50:00|16199.1|16179.1|16216.7|16196.7|16216.7|16196.7|16186.6|16166.6|281
1690808100000|2023-07-31 12:55:00|16239.1|16219.1|16226.6|16206.6|16249.1|16229.1|16201.6|16181.6|160
1690808400000|2023-07-31 13:00:00|16234.9|16214.9|16239.1|16219.1|16254.1|16234.1|16226.6|16206.6|234
1690808700000|2023-07-31 13:05:00|16240|16220|16199.1|16179.1|16242.5|16222.5|16199.1|16179.1|175
1690809000000|2023-07-31 13:10:00|16197.5|16177.5|16204.1|16184.1|16204.1|16184.1|16176.6|16156.6|155
1690809300000|2023-07-31 13:15:00|16202.5|16182.5|16219.1|16199.1|16224.1|16204.1|16191.6|16171.6|366
1690809600000|2023-07-31 13:20:00|16220|16200|16210|16190|16225|16205|16210|16190|62
1690809900000|2023-07-31 13:25:00|16205|16185|16207.5|16187.5|16220.9|16200.9|16172.5|16152.5|111
1690810200000|2023-07-31 13:30:00|16206.6|16186.6|16248.4|16228.4|16248.4|16228.4|16206.6|16186.6|210
1690810500000|2023-07-31 13:35:00|16249.2|16229.2|16248.4|16228.4|16269.2|16249.2|16231.7|16211.7|244
1690810800000|2023-07-31 13:40:00|16251.7|16231.7|16268.4|16248.4|16268.4|16248.4|16230|16205|310
1690811100000|2023-07-31 13:45:00|16269.2|16249.2|16275|16255|16294.1|16274.1|16266.6|16246.6|259
1690811400000|2023-07-31 13:50:00|16272.5|16252.5|16222.5|16202.5|16272.5|16252.5|16218.3|16198.3|294
1690811700000|2023-07-31 13:55:00|16220.8|16200.8|16254.1|16234.1|16254.1|16234.1|16210|16190|92
1690812000000|2023-07-31 14:00:00|16255|16235|16262.5|16242.5|16268.3|16248.3|16254.1|16234.1|126
1690812300000|2023-07-31 14:05:00|16263.4|16243.4|16274.1|16254.1|16276.6|16256.6|16257.5|16237.5|118
1690812600000|2023-07-31 14:10:00|16275|16255|16275|16255|16290|16270|16263.3|16243.3|152
1690812900000|2023-07-31 14:15:00|16277.5|16257.5|16276.6|16256.6|16288.4|16268.4|16261.6|16241.6|119
1690813200000|2023-07-31 14:20:00|16275|16255|16353.4|16333.4|16393.4|16373.4|16274.1|16254.1|277
1690813500000|2023-07-31 14:25:00|16350.9|16330.9|16358.4|16338.4|16360.9|16340.9|16318.3|16298.3|297
1690813800000|2023-07-31 14:30:00|16359.2|16339.2|16365.9|16345.9|16379.2|16359.2|16356.6|16336.6|249
1690814100000|2023-07-31 14:35:00|16371.7|16351.7|16383.4|16363.4|16392.6|16372.6|16364.2|16344.2|513
1690814400000|2023-07-31 14:40:00|16380.1|16360.1|16386.7|16366.7|16390.1|16370.1|16368.4|16348.4|200
1690814700000|2023-07-31 14:45:00|16389.2|16369.2|16364.2|16344.2|16394.2|16374.2|16361.7|16341.7|148
1690815000000|2023-07-31 14:50:00|16366.7|16346.7|16308.4|16288.4|16384.2|16364.2|16305|16285|318
1690815300000|2023-07-31 14:55:00|16307.5|16287.5|16335.9|16315.9|16335.9|16315.9|16303.4|16283.4|190
1690815600000|2023-07-31 15:00:00|16337.5|16317.5|16343.4|16323.4|16345.9|16325.9|16313.4|16293.4|92
1690815900000|2023-07-31 15:05:00|16340|16320|16379.2|16359.2|16380.9|16360.9|16340|16319.3|139
1690816200000|2023-07-31 15:10:00|16381.7|16361.7|16389.2|16369.2|16392.6|16372.6|16380.9|16360.9|201
1690816500000|2023-07-31 15:15:00|16391.7|16371.7|16375|16355|16394.2|16374.2|16375|16355|83
1690816800000|2023-07-31 15:20:00|16373.4|16353.4|16320.9|16300.9|16373.4|16353.4|16320.9|16300.9|242
1690817100000|2023-07-31 15:25:00|16320|16300|16300.9|16280.9|16320|16300|16296.6|16276.6|246
1690817400000|2023-07-31 15:30:00|16301.7|16281.7|16322.6|16302.6|16344.3|16324.3|16300.9|16280.9|544
1690817700000|2023-07-31 15:35:00|16325.1|16305.1|16340.1|16320.1|16345.1|16325.1|16322.6|16302.6|95
1690818000000|2023-07-31 15:40:00|16343.4|16323.4|16376.7|16356.7|16376.7|16356.7|16343.4|16323.4|146
1690818300000|2023-07-31 15:45:00|16375.1|16355.1|16350.1|16330.1|16375.1|16355.1|16350.1|16330.1|160
1690818600000|2023-07-31 15:50:00|16350.9|16330.9|16391.8|16371.8|16395.2|16375.2|16350.9|16330.9|184
1690818900000|2023-07-31 15:55:00|16393.4|16373.4|16395.9|16375.9|16409.2|16389.2|16380.9|16360.9|273
1690819200000|2023-07-31 16:00:00|16396.7|16376.7|16409.2|16389.2|16411.7|16391.7|16389.2|16369.2|189
1690819500000|2023-07-31 16:05:00|16406.7|16386.7|16431.7|16411.7|16435.9|16415.9|16406.7|16386.7|172
1690819800000|2023-07-31 16:10:00|16430.9|16410.9|16446.7|16426.7|16455.9|16435.9|16415|16395|358
1690820100000|2023-07-31 16:15:00|16445.1|16425.1|16443.4|16423.4|16453.4|16433.4|16423.4|16403.4|292
1690820400000|2023-07-31 16:20:00|16440.1|16420.1|16475.9|16455.9|16485.9|16465.9|16427.6|16407.6|1814
1690820700000|2023-07-31 16:25:00|16474.3|16454.3|16461.8|16441.8|16492.7|16472.7|16457.6|16437.6|542
1690821000000|2023-07-31 16:30:00|16462.7|16442.7|16478.4|16458.4|16478.4|16458.4|16462.7|16442.7|231
1690821300000|2023-07-31 16:35:00|16480.1|16460.1|16478.4|16458.4|16487.6|16467.6|16475.1|16455.1|85
1690821600000|2023-07-31 16:40:00|16480.1|16460.1|16467.6|16447.6|16483.4|16463.4|16455.1|16435.1|100
1690821900000|2023-07-31 16:45:00|16468.4|16448.4|16478.4|16458.4|16480.9|16460.9|16468.4|16448.4|58
1690822200000|2023-07-31 16:50:00|16479.3|16459.3|16484.3|16464.3|16489.3|16469.3|16475.9|16455.9|75
1690822500000|2023-07-31 16:55:00|16485.1|16465.1|16489.3|16469.3|16490.1|16470.1|16485.1|16465.1|39
1690822800000|2023-07-31 17:00:00|16490.1|16470.1|16494.3|16474.3|16494.3|16474.3|16489.3|16469.3|50
1690823100000|2023-07-31 17:05:00|16492.6|16472.6|16580.9|16560.9|16595.9|16575.9|16492.6|16472.6|413
1690823400000|2023-07-31 17:10:00|16581.8|16561.8|16576.8|16556.8|16584.3|16564.3|16568.4|16548.4|181
1690823700000|2023-07-31 17:15:00|16574.3|16554.3|16550.1|16530.1|16576.8|16556.8|16549.3|16529.3|307
1690824000000|2023-07-31 17:20:00|16554.3|16534.3|16585.1|16565.1|16585.1|16565.1|16553.4|16533.4|181
1690824300000|2023-07-31 17:25:00|16584.3|16564.3|16568.4|16548.4|16586|16566|16561.8|16541.8|185
1690877700000|2023-08-01 08:15:00|16539.2|16519.2|16536.7|16516.7|16598.3|16578.3|16533.3|16513.3|355
1690878000000|2023-08-01 08:20:00|16539.2|16519.2|16555|16535|16555|16535|16514.2|16494.2|75
1690878300000|2023-08-01 08:25:00|16556.7|16536.7|16616.7|16596.7|16616.7|16596.7|16556.7|16536.7|292
1690878600000|2023-08-01 08:30:00|16615.8|16595.8|16577.5|16557.5|16615.8|16595.8|16567.5|16547.5|50
1690878900000|2023-08-01 08:35:00|16580|16560|16561.7|16541.7|16580|16560|16560|16540|23
1690879200000|2023-08-01 08:40:00|16562.5|16542.5|16533.3|16513.3|16564.2|16544.2|16532.5|16512.5|68
1690879500000|2023-08-01 08:45:00|16532.5|16512.5|16543.3|16523.3|16543.3|16523.3|16519.2|16499.2|60
1690879800000|2023-08-01 08:50:00|16544.1|16524.1|16544.2|16524.2|16567.5|16541.7|16538.3|16518.3|39
1690880100000|2023-08-01 08:55:00|16545.8|16525.8|16541.7|16521.7|16545.8|16525.8|16532.5|16512.5|14
1690880400000|2023-08-01 09:00:00|16540.8|16520.8|16530.8|16510.8|16544.2|16524.2|16530|16510|11
1690880700000|2023-08-01 09:05:00|16526.7|16506.7|16544.2|16524.2|16544.2|16524.2|16525.8|16505.8|16
1690881000000|2023-08-01 09:10:00|16545.8|16525.8|16540.8|16520.8|16548.3|16528.3|16539.2|16519.2|20
1690881300000|2023-08-01 09:15:00|16542.5|16522.5|16535|16515|16545|16525|16520|16500|44
1690881600000|2023-08-01 09:20:00|16530|16510|16543.3|16523.3|16543.3|16523.3|16528.3|16508.3|7
1690881900000|2023-08-01 09:25:00|16545|16525|16560|16540|16563.3|16543.3|16545|16525|29
1690882200000|2023-08-01 09:30:00|16560.8|16540.8|16565|16545|16568.3|16548.3|16560.8|16540.8|12
1690882500000|2023-08-01 09:35:00|16560|16540|16545.8|16525.8|16560|16540|16536.6|16516.6|14
1690882800000|2023-08-01 09:40:00|16545|16525|16545|16525|16547.5|16527.5|16539.2|16519.2|10
1690883100000|2023-08-01 09:45:00|||||||||3
1690883400000|2023-08-01 09:50:00|16542.5|16522.5|16540|16520|16542.5|16522.5|16538.3|16518.3|9
1690883700000|2023-08-01 09:55:00|16539.2|16519.2|16505|16485|16539.2|16519.2|16505|16485|49
1690884000000|2023-08-01 10:00:00|16498.3|16478.3|16480|16460|16500|16480|16470|16450|48
1690884300000|2023-08-01 10:05:00|16479.2|16459.2|16503.3|16483.3|16503.3|16483.3|16479.2|16459.2|51
1690884600000|2023-08-01 10:10:00|16505|16485|16522.5|16502.5|16523.3|16503.3|16503.3|16483.3|17
1690884900000|2023-08-01 10:15:00|16525|16505|16510.8|16490.8|16525|16505|16509.2|16489.2|11
1690885200000|2023-08-01 10:20:00|16510|16490|16539.2|16519.2|16546.7|16526.7|16505.8|16485.8|30
1690885500000|2023-08-01 10:25:00|16536.7|16516.7|16544.1|16524.1|16544.1|16524.1|16530|16510|7
1690885800000|2023-08-01 10:30:00|16545.8|16525.8|16539.2|16519.2|16545.8|16525.8|16539.2|16519.2|2
1690886100000|2023-08-01 10:35:00|16536.7|16516.7|16523.3|16503.3|16536.7|16516.7|16523.3|16503.3|4
1690886400000|2023-08-01 10:40:00|16522.5|16502.5|16516.7|16496.7|16526.6|16506.6|16505.8|16485.8|24
1690886700000|2023-08-01 10:45:00|16517.5|16497.5|16530.8|16510.8|16530.8|16510.8|16513.3|16493.3|12
1690887000000|2023-08-01 10:50:00|16530|16510|16535.8|16515.8|16537.5|16517.5|16529.2|16509.2|11
1690887300000|2023-08-01 10:55:00|16536.7|16516.7|16548.3|16528.3|16549.1|16529.1|16532.5|16512.5|107
1690887600000|2023-08-01 11:00:00|16545|16525|16517.5|16497.5|16545|16525|16515.8|16495.8|9
1690887900000|2023-08-01 11:05:00|16515.8|16495.8|16549.2|16529.2|16555|16535|16512.5|16492.5|24
1690888200000|2023-08-01 11:10:00|16550|16530|16544.2|16524.2|16551.7|16531.7|16541.7|16521.7|9
1690888500000|2023-08-01 11:15:00|16545.8|16525.8|16544.2|16524.2|16545.8|16525.8|16544.2|16524.2|12
1690888800000|2023-08-01 11:20:00|16548.3|16528.3|16565|16545|16576.6|16556.6|16546.7|16526.7|39
1690889100000|2023-08-01 11:25:00|16565.8|16545.8|16577.5|16557.5|16577.5|16557.5|16565.8|16545.8|17
1690889400000|2023-08-01 11:30:00|16546.7|16526.7|16575|16555|16575|16555|16545.8|16525.8|108
1690889700000|2023-08-01 11:35:00|16573.3|16553.3|16605|16585|16607.5|16586.6|16569.1|16549.1|44
1690890000000|2023-08-01 11:40:00|16605.8|16585.8|16611.6|16591.6|16616.6|16596.6|16605|16585|62
1690890300000|2023-08-01 11:45:00|16610|16590|16616.6|16596.6|16616.6|16596.6|16610|16590|23
1690890600000|2023-08-01 11:50:00|16613.3|16593.3|16686.6|16666.6|16688.3|16668.3|16613.3|16593.3|297
1690890900000|2023-08-01 11:55:00|16688.3|16668.3|16694.1|16674.1|16699.1|16679.1|16686.6|16666.6|266
1690891200000|2023-08-01 12:00:00|16692.4|16672.4|16640.8|16620.8|16728.3|16708.3|16640.8|16620.8|349
1690891500000|2023-08-01 12:05:00|16640|16620|16589.1|16569.1|16640|16620|16568.3|16548.3|188
1690891800000|2023-08-01 12:10:00|16588.3|16568.3|16607.5|16587.5|16607.5|16587.5|16520.8|16500.8|314
1690892100000|2023-08-01 12:15:00|16611.6|16591.6|16565.8|16545.8|16611.6|16591.6|16559.1|16539.1|94
1690892400000|2023-08-01 12:20:00|16566.6|16546.6|16540.8|16520.8|16570|16550|16495|16475|201
1690892700000|2023-08-01 12:25:00|16542.5|16522.5|16491.7|16471.7|16545|16525|16490|16470|148
1690893000000|2023-08-01 12:30:00|16490|16470|16586.6|16566.6|16593.3|16573.3|16490|16470|268
1690893300000|2023-08-01 12:35:00|16585.8|16565.8|16526.6|16506.6|16585.8|16565.8|16511.6|16491.6|76
1690893600000|2023-08-01 12:40:00|16525.8|16505.8|16516.6|16496.6|16525.8|16505.8|16504.1|16484.1|85
1690893900000|2023-08-01 12:45:00|16515.8|16495.8|16463.3|16443.3|16516.6|16496.6|16440|16420|144
1690894200000|2023-08-01 12:50:00|16467.5|16447.5|16526.6|16506.6|16549.9|16529.9|16455|16435|269
1690894500000|2023-08-01 12:55:00|16524.9|16504.9|16411.6|16391.6|16524.9|16504.9|16410.8|16390.8|125
1690894800000|2023-08-01 13:00:00|16410|16390|16396.6|16376.6|16410|16390|16373.3|16353.3|252
1690895100000|2023-08-01 13:05:00|16394.9|16374.9|16327.5|16307.5|16394.9|16374.9|16320.8|16300.8|307
1690895400000|2023-08-01 13:10:00|16326.7|16306.7|16278.3|16258.3|16333.3|16313.3|16266.7|16246.7|488
1690895700000|2023-08-01 13:15:00|16277.5|16257.5|16313.3|16293.3|16325.8|16305.8|16273.3|16253.3|179
1690896000000|2023-08-01 13:20:00|16310.8|16290.8|16228.3|16208.3|16310.8|16290.8|16221.7|16201.7|213
1690896300000|2023-08-01 13:25:00|16226.7|16206.7|16246.6|16226.6|16290|16270|16220|16200|179
1690896600000|2023-08-01 13:30:00|16240|16220|16234.1|16214.1|16270|16250|16232.5|16212.5|241
1690896900000|2023-08-01 13:35:00|16232.5|16212.5|16235.8|16215.8|16276.6|16256.6|16230.8|16210.8|267
1690897200000|2023-08-01 13:40:00|16238.3|16218.3|16299.1|16279.1|16299.1|16279.1|16238.3|16218.3|256
1690897500000|2023-08-01 13:45:00|16300|16280|16350.8|16330.8|16370.8|16350.8|16298.3|16278.3|339
1690897800000|2023-08-01 13:50:00|16349.1|16329.1|16294.1|16274.1|16353.3|16333.3|16275.8|16255.8|252
1690898100000|2023-08-01 13:55:00|16294.9|16274.9|16304.1|16284.1|16310|16290|16280|16260|193
1690898400000|2023-08-01 14:00:00|16305|16285|16353.3|16333.3|16353.3|16333.3|16305|16285|191
1690898700000|2023-08-01 14:05:00|16352.5|16332.5|16328.3|16308.3|16360|16340|16319.1|16299.1|111
1690899000000|2023-08-01 14:10:00|16331.6|16311.6|16357.5|16337.5|16366.7|16346.7|16331.6|16302.4|135
1690899300000|2023-08-01 14:15:00|16356.7|16336.7|16287.5|16267.5|16356.7|16336.7|16274.2|16254.2|250
1690899600000|2023-08-01 14:20:00|16288.3|16268.3|16316.7|16296.7|16316.7|16296.7|16285.9|16265.9|189
1690899900000|2023-08-01 14:25:00|16321.7|16301.7|16356.7|16336.7|16359.2|16339.2|16321.7|16301.7|188
1690900200000|2023-08-01 14:30:00|16354.2|16334.2|16355.8|16335.8|16375.9|16346.7|16350.9|16330.9|124
1690900500000|2023-08-01 14:35:00|16356.6|16336.6|16339.1|16319.1|16393.3|16373.3|16315.8|16295.8|240
1690900800000|2023-08-01 14:40:00|16335.8|16315.8|16339.1|16319.1|16339.1|16319.1|16307.5|16287.5|394
1690901100000|2023-08-01 14:45:00|16341.6|16321.6|16320.8|16300.8|16343.3|16323.3|16313.3|16293.3|121
1690901400000|2023-08-01 14:50:00|16323.3|16303.3|16283.3|16263.3|16325.8|16305.8|16280|16260|226
1690901700000|2023-08-01 14:55:00|16288.3|16268.3|16307.5|16287.5|16307.5|16287.5|16275.8|16255.8|153
1690902000000|2023-08-01 15:00:00|16306.6|16286.6|16322.5|16302.5|16325|16305|16296.6|16276.6|145
1690902300000|2023-08-01 15:05:00|16320.8|16300.8|16342.5|16322.5|16342.5|16322.5|16320.8|16300.8|244
1690902600000|2023-08-01 15:10:00|16340|16320|16285.8|16265.8|16341.6|16321.6|16270.8|16250.8|551
1690902900000|2023-08-01 15:15:00|16288.3|16268.3|16265.8|16245.8|16290.8|16270.8|16263.3|16243.3|119
1690903200000|2023-08-01 15:20:00|16266.6|16246.6|16302.5|16282.5|16309.1|16289.1|16265|16245|170
1690903500000|2023-08-01 15:25:00|16301.7|16281.7|16324.1|16304.1|16334.1|16314.1|16295.8|16275.8|207
1690903800000|2023-08-01 15:30:00|16327.5|16307.5|16366.6|16346.6|16372.5|16352.5|16325|16305|133
1690904100000|2023-08-01 15:35:00|16365.8|16345.8|16404.9|16384.9|16404.9|16384.9|16353.3|16333.3|477
1690904400000|2023-08-01 15:40:00|16405.7|16385.7|16372.4|16352.4|16412.4|16392.4|16361.6|16341.6|151
1690904700000|2023-08-01 15:45:00|16373.2|16353.2|16398.2|16378.2|16403.2|16383.2|16373.2|16353.2|194
1690905000000|2023-08-01 15:50:00|16399.1|16379.1|16440.7|16420.7|16440.7|16420.7|16385.7|16365.7|285
1690905300000|2023-08-01 15:55:00|16444|16424|16462.4|16442.4|16479.9|16459.9|16444|16424|264
1690905600000|2023-08-01 16:00:00|16463.2|16443.2|16470.7|16450.7|16474.9|16454.9|16453.2|16433.2|179
1690905900000|2023-08-01 16:05:00|16471.5|16451.5|16489|16469|16504.9|16484.9|16467.4|16447.4|226
1690906200000|2023-08-01 16:10:00|16490.7|16470.7|16462.4|16442.4|16495.7|16475.7|16454.9|16434.9|137
1690906500000|2023-08-01 16:15:00|16460.7|16440.7|16438.2|16418.2|16460.7|16440.7|16424.9|16404.9|347
1690906800000|2023-08-01 16:20:00|16436.5|16416.5|16458.2|16438.2|16471.6|16451.6|16424.1|16404.1|987
1690907100000|2023-08-01 16:25:00|16455.7|16435.7|16468.2|16448.2|16468.2|16448.2|16445.7|16425.7|134
1690907400000|2023-08-01 16:30:00|16470.7|16450.7|16488.2|16468.2|16490.7|16470.7|16468.2|16448.2|64
1690907700000|2023-08-01 16:35:00|16489.9|16469.9|16490.7|16470.7|16493.2|16473.2|16485.7|16465.7|66
1690908000000|2023-08-01 16:40:00|16488.2|16468.2|16483.2|16463.2|16495.7|16475.7|16483.2|16463.2|41
1690908300000|2023-08-01 16:45:00|16484.9|16464.9|16491.5|16471.5|16493.2|16473.2|16484.9|16464.9|37
1690908600000|2023-08-01 16:50:00|16492.4|16472.4|16484|16464|16496.5|16476.5|16484|16464|57
1690908900000|2023-08-01 16:55:00|16487.4|16467.4|16485.7|16465.7|16487.4|16467.4|16482.4|16462.4|49
1690909200000|2023-08-01 17:00:00|16486.5|16466.5|16503.2|16483.2|16505.7|16485.7|16486.5|16466.5|71
1690909500000|2023-08-01 17:05:00|16502.4|16482.4|16494.9|16474.9|16504.9|16484.9|16490.7|16470.7|42
1690909800000|2023-08-01 17:10:00|16494|16474|16489.9|16469.9|16494|16474|16479.9|16459.9|103
1690910100000|2023-08-01 17:15:00|16489.8|16469.8|16488.2|16468.2|16493.2|16473.2|16478.2|16458.2|74
1690910400000|2023-08-01 17:20:00|16489.8|16469.8|16503.2|16483.2|16503.2|16483.2|16488.2|16468.2|85
1690910700000|2023-08-01 17:25:00|16502.3|16482.3|16492.3|16472.3|16507.3|16487.3|16487.3|16467.3|259
1690964100000|2023-08-02 08:15:00|16450.3|16410.3|16446.2|16426.2|16512.9|16492.9|16444.5|16410.3|155
1690964400000|2023-08-02 08:20:00|16449.4|16429.4|16443.7|16423.7|16462|16442|16403.7|16380.3|77
1690964700000|2023-08-02 08:25:00|16446.2|16426.2|16475.4|16455.4|16481.2|16461.2|16446.2|16426.2|39
1690965000000|2023-08-02 08:30:00|16470.4|16450.4|16423.7|16403.7|16470.4|16450.4|16423.7|16403.7|56
1690965300000|2023-08-02 08:35:00|16421.2|16401.2|16422.1|16402.1|16427.9|16407.9|16410.4|16390.4|50
1690965600000|2023-08-02 08:40:00|16424.6|16404.6|16434.5|16414.5|16434.5|16414.5|16424.6|16404.6|10
1690965900000|2023-08-02 08:45:00|16436.2|16416.2|16436.2|16416.2|16441.9|16421.9|16434.5|16414.5|6
1690966200000|2023-08-02 08:50:00|16437|16417|16424.6|16404.6|16440.3|16420.3|16424.6|16404.6|4
1690966500000|2023-08-02 08:55:00|16425.4|16405.4|16443.7|16423.7|16443.7|16423.7|16425.4|16405.4|7
1690966800000|2023-08-02 09:00:00|16447|16427|16463.8|16443.8|16472.9|16452.9|16447|16427|17
1690967100000|2023-08-02 09:05:00|16459.6|16439.6|16454.6|16434.6|16459.6|16439.6|16454.6|16434.6|8
1690967400000|2023-08-02 09:10:00|16457.1|16437.1|16439.6|16419.6|16457.1|16437.1|16431.3|16411.3|13
1690967700000|2023-08-02 09:15:00|16433|16413|16439.6|16419.6|16439.6|16419.6|16416.3|16396.3|15
1690968000000|2023-08-02 09:20:00|16442.1|16422.1|16424.6|16404.6|16442.9|16422.9|16422.1|16402.1|15
1690968300000|2023-08-02 09:25:00|16419.6|16399.6|16414.6|16394.6|16419.6|16399.6|16414.6|16394.6|13
1690968600000|2023-08-02 09:30:00|16416.3|16396.3|16412.1|16392.1|16416.3|16396.3|16412.1|16392.1|7
1690968900000|2023-08-02 09:35:00|16412.9|16392.9|16415.4|16395.4|16417.1|16397.1|16412.1|16392.1|13
1690969200000|2023-08-02 09:40:00|16414.6|16394.6|16413.8|16393.8|16415.4|16395.4|16413.8|16393.8|5
1690969500000|2023-08-02 09:45:00|16414.6|16394.6|16414.6|16394.6|16417.9|16397.9|16410.4|16390.4|15
1690969800000|2023-08-02 09:50:00|16411.2|16391.2|16400.5|16380.5|16411.2|16391.2|16400.5|16380.5|8
1690970100000|2023-08-02 09:55:00|16397.1|16377.1|16374.6|16354.6|16397.1|16377.1|16353.8|16333.8|38
1690970400000|2023-08-02 10:00:00|16377.1|16357.1|16343|16323|16377.9|16357.9|16343|16323|27
1690970700000|2023-08-02 10:05:00|16342.2|16322.2|16325.5|16305.5|16342.2|16322.2|16323|16303|130
1690971000000|2023-08-02 10:10:00|16328|16308|16335.5|16315.5|16342.2|16322.2|16328|16308|34
1690971300000|2023-08-02 10:15:00|16338|16318|16335.7|16315.7|16348|16328|16335.7|16315.7|18
1690971600000|2023-08-02 10:20:00|16329.7|16309.7|16318|16298|16329.7|16309.7|16298|16270.4|56
1690971900000|2023-08-02 10:25:00|16323|16303|16320.5|16300.5|16338|16318|16308|16288|32
1690972200000|2023-08-02 10:30:00|16318|16298|16333.8|16313.8|16333.8|16313.8|16309.7|16289.7|23
1690972500000|2023-08-02 10:35:00|16334.6|16314.6|16358.8|16338.8|16358.8|16338.8|16334.6|16314.6|10
1690972800000|2023-08-02 10:40:00|16358|16338|16358.8|16338.8|16358.8|16338.8|16357.2|16337.2|8
1690973100000|2023-08-02 10:45:00|16355.5|16335.5|16369.7|16349.7|16372.2|16352.2|16355.5|16335.5|11
1690973400000|2023-08-02 10:50:00|16367.2|16347.2|16363.9|16343.9|16367.2|16347.2|16363.9|16343.9|19
1690973700000|2023-08-02 10:55:00|16362.2|16342.2|16352.2|16332.2|16362.2|16342.2|16352.2|16332.2|17
1690974000000|2023-08-02 11:00:00|16350.5|16330.5|16338|16318|16355.5|16335.5|16334.7|16314.7|14
1690974300000|2023-08-02 11:05:00|16339.7|16319.7|16342.2|16322.2|16356.3|16336.3|16339.7|16319.7|10
1690974600000|2023-08-02 11:10:00|16339.7|16319.7|16328|16308|16339.7|16319.7|16328|16308|5
1690974900000|2023-08-02 11:15:00|16327.2|16307.2|16321.4|16301.4|16327.2|16307.2|16306.4|16286.4|34
1690975200000|2023-08-02 11:20:00|16318.9|16298.9|16318|16298|16318.9|16298.9|16303.9|16283.9|22
1690975500000|2023-08-02 11:25:00|16321.4|16301.4|16310.6|16290.6|16326.4|16306.4|16310.6|16290.6|13
1690975800000|2023-08-02 11:30:00|16311.4|16291.4|16331.4|16311.4|16336.4|16316.4|16306.4|16286.4|67
1690976100000|2023-08-02 11:35:00|16328.9|16308.9|16329.9|16309.9|16341.4|16321.4|16328.9|16308.9|16
1690976400000|2023-08-02 11:40:00|16321.6|16301.6|16329.9|16309.9|16329.9|16309.9|16316.6|16296.6|10
1690976700000|2023-08-02 11:45:00|16325.8|16305.8|16319.9|16299.9|16325.8|16305.8|16313.3|16293.3|17
1690977000000|2023-08-02 11:50:00|16314.9|16294.9|16314.9|16294.9|16323.1|16303.1|16311.6|16291.6|36
1690977300000|2023-08-02 11:55:00|16311.6|16291.6|16316.6|16296.6|16316.6|16296.6|16311.6|16291.6|11
1690977600000|2023-08-02 12:00:00|16321.6|16301.6|16349.1|16329.1|16352.4|16332.4|16298.1|16278.1|136
1690977900000|2023-08-02 12:05:00|16347.4|16327.4|16353.1|16333.1|16353.1|16333.1|16306.6|16286.6|416
1690978200000|2023-08-02 12:10:00|16351.6|16331.6|16319.1|16299.1|16351.6|16331.6|16309.1|16289.1|96
1690978500000|2023-08-02 12:15:00|16318.3|16298.3|16303.1|16283.1|16318.3|16298.3|16289.9|16269.9|160
1690978800000|2023-08-02 12:20:00|16301.6|16281.6|16336.4|16316.4|16343.9|16323.9|16285.6|16265.6|91
1690979100000|2023-08-02 12:25:00|16338.9|16318.9|16378.9|16358.9|16379.7|16359.7|16338.9|16318.9|80
1690979400000|2023-08-02 12:30:00|16381.4|16361.4|16366.4|16346.4|16396.4|16376.4|16366.4|16346.4|141
1690979700000|2023-08-02 12:35:00|16359.9|16339.9|16331.4|16311.4|16359.9|16339.9|16303.9|16283.9|97
1690980000000|2023-08-02 12:40:00|16336.4|16316.4|16438|16418|16445.5|16425.5|16336.4|16316.4|178
1690980300000|2023-08-02 12:45:00|16439.7|16419.7|16369.7|16349.7|16447.2|16427.2|16369.7|16349.7|89
1690980600000|2023-08-02 12:50:00|16364.7|16344.7|16393.8|16373.8|16398.8|16375.5|16364.7|16344.7|50
1690980900000|2023-08-02 12:55:00|16393|16373|16405.5|16385.5|16408|16388|16385.6|16365.6|32
1690981200000|2023-08-02 13:00:00|16406.3|16386.3|16388.1|16368.1|16408|16388|16366.4|16346.4|114
1690981500000|2023-08-02 13:05:00|16389.7|16369.7|16408.9|16388.9|16411.4|16391.4|16388.9|16368.9|37
1690981800000|2023-08-02 13:10:00|16408.1|16388.1|16426.6|16406.6|16434.7|16414.7|16403.1|16383.1|34
1690982100000|2023-08-02 13:15:00|16423.1|16403.1|16426.3|16406.3|16428|16408|16415.6|16395.6|108
1690982400000|2023-08-02 13:20:00|16428|16408|16468.8|16448.8|16480.5|16460.5|16428|16408|202
1690982700000|2023-08-02 13:25:00|16469.5|16449.5|16438.6|16418.6|16483.6|16463.6|16438.6|16418.6|209
1690983000000|2023-08-02 13:30:00|16437.8|16417.8|16408.6|16388.6|16460.2|16440.2|16408.6|16388.6|273
1690983300000|2023-08-02 13:35:00|16406.9|16386.9|16448.5|16428.5|16448.5|16428.5|16392|16372|256
1690983600000|2023-08-02 13:40:00|16449.2|16429.2|16559.9|16539.9|16590.6|16570.6|16449.2|16429.2|669
1690983900000|2023-08-02 13:45:00|16557.4|16537.4|16547.4|16527.4|16584.7|16564.7|16530.6|16510.6|640
1690984200000|2023-08-02 13:50:00|16549.9|16529.9|16578.9|16558.9|16578.9|16558.9|16544.1|16524.1|437
1690984500000|2023-08-02 13:55:00|16581.4|16561.4|16573.9|16553.9|16587.2|16567.2|16561.4|16541.4|124
1690984800000|2023-08-02 14:00:00|16571.4|16551.4|16538.9|16518.9|16588.8|16568.8|16528.9|16508.9|393
1690985100000|2023-08-02 14:05:00|16536.4|16516.4|16519.7|16499.7|16556.4|16536.4|16516.4|16496.4|133
1690985400000|2023-08-02 14:10:00|16518.9|16498.9|16425|16405|16518.9|16498.9|16422.3|16402.3|376
1690985700000|2023-08-02 14:15:00|16425.8|16405.8|16365.8|16345.8|16428.3|16408.3|16362.5|16342.5|538
1690986000000|2023-08-02 14:20:00|16366.6|16346.6|16434.1|16414.1|16452.3|16432.3|16366.6|16346.6|157
1690986300000|2023-08-02 14:25:00|16434.8|16414.8|16433.3|16413.3|16462.3|16442.3|16430|16410|173
1690986600000|2023-08-02 14:30:00|16434.1|16414.1|16452.5|16432.5|16452.5|16432.5|16434.1|16414.1|114
1690986900000|2023-08-02 14:35:00|16440.8|16420.8|16425.9|16405.9|16445.8|16425.8|16424|16404|281
1690987200000|2023-08-02 14:40:00|16423.4|16403.4|16443.4|16423.4|16443.4|16423.4|16396.9|16376.9|379
1690987500000|2023-08-02 14:45:00|16446.7|16426.7|16494|16474|16499|16479|16444.2|16424.2|143
1690987800000|2023-08-02 14:50:00|16495.8|16475.8|16510.6|16490.6|16530.6|16510.6|16495.8|16475.8|225
1690988100000|2023-08-02 14:55:00|16512.3|16492.3|16569|16549|16569|16549|16510.6|16490.6|376
1690988400000|2023-08-02 15:00:00|16569.8|16549.8|16598.1|16578.1|16601.4|16581.4|16566.5|16546.5|329
1690988700000|2023-08-02 15:05:00|16595.6|16575.6|16647.9|16627.9|16648.7|16628.7|16585.6|16565.6|695
1690989000000|2023-08-02 15:10:00|16648.7|16628.7|16627.1|16607.1|16650.4|16630.4|16603.9|16583.9|372
1690989300000|2023-08-02 15:15:00|16625.4|16605.4|16617.8|16597.8|16642.8|16620.3|16607|16587|366
1690989600000|2023-08-02 15:20:00|16615.3|16595.3|16610.4|16590.4|16645.3|16625.3|16607.9|16587.9|377
1690989900000|2023-08-02 15:25:00|16605.3|16585.3|16648.7|16628.7|16654.5|16634.5|16601|16581|235
1690990200000|2023-08-02 15:30:00|16647|16627|16679.5|16659.5|16711.8|16691.8|16639.5|16619.5|534
1690990500000|2023-08-02 15:35:00|16682|16662|16670.2|16650.2|16705.2|16685.2|16665.2|16645.2|208
1690990800000|2023-08-02 15:40:00|16671|16651|16671|16651|16677|16657|16654.5|16634.5|192
1690991100000|2023-08-02 15:45:00|16672.7|16652.7|16654.5|16634.5|16676|16656|16653.7|16633.7|201
1690991400000|2023-08-02 15:50:00|16657|16637|16662.7|16642.7|16662.7|16642.7|16622.9|16602.9|323
1690991700000|2023-08-02 15:55:00|16662|16642|16662|16642|16680.2|16660.2|16654.5|16634.5|229
1690992000000|2023-08-02 16:00:00|16662.7|16642.7|16685.2|16665.2|16692.7|16672.7|16662.7|16642.7|124
1690992300000|2023-08-02 16:05:00|16686|16666|16730.2|16710.2|16746|16726|16685.2|16665.2|310
1690992600000|2023-08-02 16:10:00|16729.4|16709.4|16752.7|16732.7|16757.7|16737.7|16716.9|16696.9|314
1690992900000|2023-08-02 16:15:00|16754.4|16734.4|16674.4|16654.4|16754.4|16734.4|16674.4|16654.4|313
1690993200000|2023-08-02 16:20:00|16676|16656|16669.4|16649.4|16684.4|16664.4|16636.9|16616.9|953
1690993500000|2023-08-02 16:25:00|16668.7|16648.7|16701|16681|16704.4|16684.4|16663.7|16643.7|272
1690993800000|2023-08-02 16:30:00|16697.7|16677.7|16670.2|16650.2|16697.7|16677.7|16669.4|16649.4|113
1690994100000|2023-08-02 16:35:00|16672.7|16652.7|16691.8|16671.8|16692.5|16672.5|16672.7|16652.7|89
1690994400000|2023-08-02 16:40:00|16692.5|16672.5|16691|16671|16694.3|16674.3|16686|16666|43
1690994700000|2023-08-02 16:45:00|16692.7|16672.7|16695|16675|16696.7|16676.7|16692.7|16672.7|73
1690995000000|2023-08-02 16:50:00|16697.5|16677.5|16710|16690|16710|16690|16688.5|16668.5|180
1690995300000|2023-08-02 16:55:00|16712.5|16692.5|16726.6|16706.6|16726.6|16706.6|16709.1|16689.1|499
1690995600000|2023-08-02 17:00:00|16729.1|16709.1|16715|16695|16729.1|16709.1|16715|16695|248
1690995900000|2023-08-02 17:05:00|16708.3|16688.3|16715.8|16695.8|16718.3|16698.3|16705.8|16685.8|98
1690996200000|2023-08-02 17:10:00|16715|16695|16699.1|16679.1|16715|16695|16699.1|16679.1|99
1690996500000|2023-08-02 17:15:00|16700.8|16680.8|16659.4|16639.4|16700.8|16680.8|16658.6|16638.6|243
1690996800000|2023-08-02 17:20:00|16660.2|16640.2|16663.4|16643.4|16669.2|16649.2|16651.7|16631.7|198
1690997100000|2023-08-02 17:25:00|16662.7|16642.7|16656.9|16636.9|16668.4|16648.4|16647.7|16622.5|188
1690997400000|2023-08-02 17:30:00|16655.2|16635.2|16655.2|16635.2|16655.2|16635.2|16655.2|16635.2|0
1691050500000|2023-08-03 08:15:00|16678.5|16638.5|16670|16650|16680|16655.8|16587.8|16555|289
1691050800000|2023-08-03 08:20:00|16672.5|16652.5|16639.5|16619.5|16681.8|16661.8|16636.8|16616.8|135
1691051100000|2023-08-03 08:25:00|16643|16623|16604.5|16584.5|16650.3|16630.3|16582.8|16562.8|73
1691051400000|2023-08-03 08:30:00|16602.8|16582.8|16608.8|16588.8|16619.3|16599.3|16594.5|16574.5|54
1691051700000|2023-08-03 08:35:00|16605.5|16585.5|16550.3|16530.3|16605.5|16585.5|16506|16486|84
1691052000000|2023-08-03 08:40:00|16548.8|16528.8|16530.5|16510.5|16562|16542|16526.3|16506.3|54
1691052300000|2023-08-03 08:45:00|16529.7|16509.7|16544.7|16524.7|16544.7|16524.7|16528|16508|25
1691052600000|2023-08-03 08:50:00|16546.2|16526.2|16571.2|16551.2|16571.2|16551.2|16542|16522|57
1691052900000|2023-08-03 08:55:00|16568.7|16548.7|16590.5|16570.5|16593|16573|16568.7|16548.7|23
1691053200000|2023-08-03 09:00:00|16592.2|16572.2|16609.7|16589.7|16618|16598|16588|16568|23
1691053500000|2023-08-03 09:05:00|16607.2|16587.2|16602.5|16582.5|16622|16602|16602.5|16582.5|11
1691053800000|2023-08-03 09:10:00|16594.7|16574.7|16607.2|16587.2|16614|16594|16577.2|16557.2|37
1691054100000|2023-08-03 09:15:00|16606.5|16586.5|16623.2|16603.2|16623.2|16603.2|16598.2|16578.2|34
1691054400000|2023-08-03 09:20:00|16625|16605|16587.5|16567.5|16625|16605|16587.5|16567.5|37
1691054700000|2023-08-03 09:25:00|16588.2|16568.2|16560.2|16540.2|16595.7|16575.7|16560.2|16540.2|47
1691055000000|2023-08-03 09:30:00|16558.5|16538.5|16556|16536|16558.5|16538.5|16531|16511|41
1691055300000|2023-08-03 09:35:00|16556.7|16536.7|16586|16566|16589.2|16569.2|16556.7|16536.7|81
1691055600000|2023-08-03 09:40:00|16584.2|16564.2|16589.2|16569.2|16593.5|16573.5|16584.2|16564.2|53
1691055900000|2023-08-03 09:45:00|16590|16570|16577.5|16557.5|16591.7|16571.7|16577.5|16557.5|17
1691056200000|2023-08-03 09:50:00|16576.7|16556.7|16584.2|16564.2|16588.5|16568.5|16576.7|16556.7|21
1691056500000|2023-08-03 09:55:00|16581.7|16561.7|16594.2|16574.2|16596.7|16576.7|16581.7|16561.7|35
1691056800000|2023-08-03 10:00:00|16596.7|16576.7|16592|16572|16627|16607|16592|16572|37
1691057100000|2023-08-03 10:05:00|16590.2|16570.2|16597|16577|16605.2|16585.2|16590.2|16570.2|8
1691057400000|2023-08-03 10:10:00|16596.2|16576.2|16615.2|16595.2|16615.2|16595.2|16596.2|16576.2|19
1691057700000|2023-08-03 10:15:00|16619.5|16599.5|16614.5|16594.5|16620.2|16600.2|16613|16593|31
1691058000000|2023-08-03 10:20:00|16613|16593|16599.7|16579.7|16620.5|16600.5|16599.7|16579.7|16
1691058300000|2023-08-03 10:25:00|16598|16578|16568.7|16548.7|16598.7|16578.7|16565.5|16545.5|20
1691058600000|2023-08-03 10:30:00|16568|16548|16566.2|16546.2|16571.2|16551.2|16566.2|16546.2|5
1691058900000|2023-08-03 10:35:00|16567|16547|16570.5|16550.5|16571.2|16551.2|16567|16547|1
1691059200000|2023-08-03 10:40:00|16568.7|16548.7|16635.2|16615.2|16637.7|16617.7|16568.7|16548.7|54
1691059500000|2023-08-03 10:45:00|16634.4|16614.4|16644.4|16624.4|16647.7|16627.7|16634.4|16614.4|17
1691059800000|2023-08-03 10:50:00|16643.7|16623.7|16608.4|16588.4|16643.7|16623.7|16608.4|16577.7|12
1691060100000|2023-08-03 10:55:00|16617.7|16577.7|16615.9|16595.9|16617.7|16595.9|16601.2|16577.7|7
1691060400000|2023-08-03 11:00:00|16617.7|16597.7|16610.2|16590.2|16623.4|16603.4|16607.7|16587.7|26
1691060700000|2023-08-03 11:05:00|16605.2|16585.2|16604.4|16584.4|16611.9|16591.9|16601.9|16581.9|21
1691061000000|2023-08-03 11:10:00|16598.7|16578.7|16596.2|16576.2|16598.7|16578.7|16568.7|16548.7|44
1691061300000|2023-08-03 11:15:00|16599.4|16579.4|16628.7|16608.7|16628.7|16608.7|16599.4|16579.4|37
1691061600000|2023-08-03 11:20:00|16629.4|16609.4|16645.2|16625.2|16649.4|16629.4|16629.4|16609.4|74
1691061900000|2023-08-03 11:25:00|16644.4|16624.4|16635.2|16615.2|16644.4|16624.4|16635.2|16615.2|7
1691062200000|2023-08-03 11:30:00|16632.7|16612.7|16630.9|16610.9|16632.7|16612.7|16610.2|16590.2|22
1691062500000|2023-08-03 11:35:00|16630.2|16610.2|16615.2|16595.2|16630.2|16610.2|16614.4|16594.4|22
1691062800000|2023-08-03 11:40:00|16610.2|16590.2|16617.7|16597.7|16650.2|16630.2|16599.4|16579.4|43
1691063100000|2023-08-03 11:45:00|16616.2|16596.2|16595.2|16575.2|16617.7|16597.7|16595.2|16575.2|40
1691063400000|2023-08-03 11:50:00|16594.4|16574.4|16575.2|16555.2|16610.9|16590.9|16575.2|16555.2|35
1691063700000|2023-08-03 11:55:00|16580.2|16560.2|16588.9|16568.9|16608.9|16586.4|16573.4|16553.4|191
1691064000000|2023-08-03 12:00:00|16587.4|16567.4|16601.4|16581.4|16604.6|16584.6|16572.1|16552.1|187
1691064300000|2023-08-03 12:05:00|16603.1|16583.1|16589.1|16569.1|16610.6|16590.6|16586.6|16566.6|103
1691064600000|2023-08-03 12:10:00|16589.9|16569.9|16609.6|16589.6|16609.6|16589.6|16583.1|16563.1|63
1691064900000|2023-08-03 12:15:00|16611.4|16591.4|16615.9|16595.9|16624.9|16604.9|16609.1|16589.1|68
1691065200000|2023-08-03 12:20:00|16616.6|16596.6|16630.9|16610.9|16639.1|16619.1|16615.1|16595.1|116
1691065500000|2023-08-03 12:25:00|16631.6|16611.6|16634.1|16614.1|16634.1|16614.1|16533.9|16513.9|309
1691065800000|2023-08-03 12:30:00|16635.9|16615.9|16659.1|16639.1|16664.1|16644.1|16623.1|16603.1|196
1691066100000|2023-08-03 12:35:00|16681.6|16661.6|16700.6|16680.6|16703.1|16683.1|16666.2|16646.2|156
1691066400000|2023-08-03 12:40:00|16701.4|16681.4|16659.9|16639.9|16704.9|16684.9|16659.9|16639.9|83
1691066700000|2023-08-03 12:45:00|16648.1|16628.1|16673.1|16653.1|16673.1|16653.1|16624.1|16604.1|59
1691067000000|2023-08-03 12:50:00|16672.4|16652.4|16632.4|16612.4|16672.4|16652.4|16631.3|16611.3|38
1691067300000|2023-08-03 12:55:00|16633.1|16613.1|16663.8|16643.8|16668.1|16648.1|16599.9|16578.8|194
1691067600000|2023-08-03 13:00:00|16663.1|16643.1|16651.3|16631.3|16663.1|16643.1|16595.6|16575.6|151
1691067900000|2023-08-03 13:05:00|16650.6|16630.6|16659.1|16619.1|16659.1|16638.1|16632.4|16612.4|122
1691068200000|2023-08-03 13:10:00|16649.9|16629.9|16631.1|16611.1|16649.9|16629.9|16608.8|16577.1|168
1691068500000|2023-08-03 13:15:00|16631.8|16611.8|16674|16654|16699|16679|16631.8|16611.8|240
1691068800000|2023-08-03 13:20:00|16674.8|16654.8|16661.5|16641.5|16772.3|16752.3|16661.5|16641.5|482
1691069100000|2023-08-03 13:25:00|16664|16644|16610|16590|16666.5|16646.5|16607.5|16587.5|201
1691069400000|2023-08-03 13:30:00|16612.5|16592.5|16594.3|16574.3|16633.3|16613.3|16586.8|16566.8|251
1691069700000|2023-08-03 13:35:00|16593.5|16573.5|16572.5|16552.5|16594.3|16574.3|16557.8|16537.8|221
1691070000000|2023-08-03 13:40:00|16573.3|16553.3|16604|16584|16604|16584|16567.5|16547.5|146
1691070300000|2023-08-03 13:45:00|16605.5|16585.5|16598|16578|16612.2|16592.2|16568|16548|213
1691070600000|2023-08-03 13:50:00|16596.2|16576.2|16567.2|16547.2|16598|16578|16534|16514|221
1691070900000|2023-08-03 13:55:00|16568|16548|16522.2|16502.2|16598|16578|16482.5|16454.7|293
1691071200000|2023-08-03 14:00:00|16523.7|16503.7|16580.2|16560.2|16581.7|16561.7|16512|16492|280
1691071500000|2023-08-03 14:05:00|16578.7|16558.7|16506.9|16486.9|16580.5|16560.5|16506.9|16486.9|145
1691071800000|2023-08-03 14:10:00|16508.7|16488.7|16524.4|16504.4|16528.4|16508.4|16491.2|16471.2|305
1691072100000|2023-08-03 14:15:00|16523|16503|16496.9|16476.9|16523|16503|16481.2|16461.2|149
1691072400000|2023-08-03 14:20:00|16499.4|16479.4|16550.2|16530.2|16556.7|16536.7|16499.4|16479.4|160
1691072700000|2023-08-03 14:25:00|16543.4|16523.4|16522.7|16502.7|16559.9|16539.9|16518.4|16498.4|137
1691073000000|2023-08-03 14:30:00|16521.9|16501.9|16510.4|16490.4|16555.6|16535.6|16487.2|16467.2|458
1691073300000|2023-08-03 14:35:00|16509.7|16489.7|16532.2|16512.2|16540.4|16520.4|16507.2|16487.2|83
1691073600000|2023-08-03 14:40:00|16525.4|16505.4|16533.7|16513.7|16535.4|16515.4|16521.5|16501.5|95
1691073900000|2023-08-03 14:45:00|16532.2|16512.2|16527.9|16507.9|16543.7|16523.7|16517.2|16497.2|200
1691074200000|2023-08-03 14:50:00|16522.6|16502.6|16527.2|16507.2|16534.4|16514.4|16517.2|16497.2|66
1691074500000|2023-08-03 14:55:00|16522.5|16502.5|16479.7|16459.7|16528.7|16508.7|16478.9|16458.9|106
1691074800000|2023-08-03 15:00:00|16477.9|16457.9|16477.5|16457.5|16497.9|16477.9|16474.2|16454.2|225
1691075100000|2023-08-03 15:05:00|16476|16456|16457|16437|16476.7|16456.7|16452|16432|265
1691075400000|2023-08-03 15:10:00|16456.3|16436.3|16437.6|16417.6|16456.3|16436.3|16436.8|16416.8|148
1691075700000|2023-08-03 15:15:00|16438.3|16418.3|16452.4|16432.4|16463.9|16443.9|16434.8|16414.8|260
1691076000000|2023-08-03 15:20:00|16453.2|16433.2|16444.2|16424.2|16463.2|16443.2|16444.2|16424.2|49
1691076300000|2023-08-03 15:25:00|16439.9|16419.9|16452.4|16432.4|16454.9|16434.9|16439.2|16419.2|62
1691076600000|2023-08-03 15:30:00|16453.2|16433.2|16478.3|16458.3|16485.7|16465.7|16453.2|16433.2|223
1691076900000|2023-08-03 15:35:00|16480.1|16460.1|16433.2|16413.2|16490.4|16470.4|16431.4|16411.4|313
1691077200000|2023-08-03 15:40:00|16432.4|16412.4|16432.1|16412.1|16442.1|16422.1|16426.4|16406.4|150
1691077500000|2023-08-03 15:45:00|16430.4|16410.4|16436.9|16416.9|16453.3|16433.3|16430.4|16410.4|173
1691077800000|2023-08-03 15:50:00|16436.1|16416.1|16445.5|16425.5|16454.1|16434.1|16431.9|16411.9|158
1691078100000|2023-08-03 15:55:00|16444.8|16424.8|16469.8|16449.8|16471.6|16451.6|16444.8|16424.8|163
1691078400000|2023-08-03 16:00:00|16479.8|16459.8|16476.6|16456.6|16484.8|16464.8|16465.4|16445.4|289
1691078700000|2023-08-03 16:05:00|16475.8|16455.8|16527.7|16507.7|16527.7|16507.7|16474.8|16454.8|736
1691079000000|2023-08-03 16:10:00|16528.5|16508.5|16494.8|16474.8|16552|16532|16474.8|16454.8|368
1691079300000|2023-08-03 16:15:00|16494|16474|16436.8|16416.8|16494|16474|16430.8|16410.8|327
1691079600000|2023-08-03 16:20:00|16437.6|16417.6|16426.4|16406.4|16441.1|16421.1|16413.6|16393.6|1144
1691079900000|2023-08-03 16:25:00|16424.9|16404.9|16411.7|16391.7|16424.9|16404.9|16375.9|16355.9|275
1691080200000|2023-08-03 16:30:00|16412.4|16392.4|16412.7|16392.7|16420.6|16400.6|16411.7|16391.7|61
1691080500000|2023-08-03 16:35:00|16413.4|16393.4|16399.9|16379.9|16414.2|16394.2|16399.9|16379.9|77
1691080800000|2023-08-03 16:40:00|16400.6|16380.6|16407.4|16387.4|16407.4|16387.4|16398.4|16378.4|44
1691081100000|2023-08-03 16:45:00|16406.6|16386.6|16385.2|16365.2|16409.1|16389.1|16376.6|16356.6|123
1691081400000|2023-08-03 16:50:00|16383.4|16363.4|16372.7|16352.7|16383.4|16363.4|16372.7|16352.7|45
1691081700000|2023-08-03 16:55:00|16373.4|16353.4|16379.1|16359.1|16381.6|16361.6|16370.2|16350.2|116
1691082000000|2023-08-03 17:00:00|16379.9|16359.9|16382.4|16362.4|16384.1|16364.1|16376.6|16356.6|45
1691082300000|2023-08-03 17:05:00|16384.1|16364.1|16374.9|16354.9|16387.4|16367.4|16374.1|16354.1|130
1691082600000|2023-08-03 17:10:00|16374.1|16354.1|16377.4|16357.4|16379.1|16359.1|16374.1|16354.1|80
1691082900000|2023-08-03 17:15:00|16379.1|16359.1|16390.6|16370.6|16390.6|16370.6|16379.1|16359.1|72
1691083200000|2023-08-03 17:20:00|16389.1|16369.1|16372.4|16352.4|16390.6|16370.6|16371.6|16351.6|92
1691083500000|2023-08-03 17:25:00|16374.1|16354.1|16376.6|16356.6|16377.4|16357.4|16369.1|16349.1|104
1691083800000|2023-08-03 17:30:00|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|0
1691136900000|2023-08-04 08:15:00|16342.8|16302.8|16295.3|16275.3|16366|16336|16295.3|16275.3|188
1691137200000|2023-08-04 08:20:00|16296.7|16276.7|16350.3|16330.3|16350.3|16330.3|16295.3|16275.3|78
1691137500000|2023-08-04 08:25:00|16352.8|16332.8|16347.8|16327.8|16365.3|16345.3|16345.3|16325.3|25
1691137800000|2023-08-04 08:30:00|16350.3|16330.3|16337.7|16317.7|16350.3|16330.3|16330.2|16310.2|26
1691138100000|2023-08-04 08:35:00|16340.2|16320.2|16302.7|16282.7|16340.2|16320.2|16302.7|16282.7|18
1691138400000|2023-08-04 08:40:00|16300.2|16280.2|16316|16296|16316|16296|16293.5|16273.5|14
1691138700000|2023-08-04 08:45:00|16322|16302|16314.2|16294.2|16322|16302|16303.4|16283.4|46
1691139000000|2023-08-04 08:50:00|16317.7|16297.7|16324.2|16304.2|16328.4|16308.4|16317.7|16297.7|36
1691139300000|2023-08-04 08:55:00|16324.9|16304.9|16320.2|16300.2|16324.9|16304.9|16314.9|16294.9|25
1691139600000|2023-08-04 09:00:00|16322|16302|16352.7|16332.7|16353.8|16333.8|16322|16302|37
1691139900000|2023-08-04 09:05:00|16350.2|16330.2|16377.3|16357.3|16377.3|16357.3|16350.2|16330.2|63
1691140200000|2023-08-04 09:10:00|16381.3|16361.3|16393.4|16373.4|16393.4|16373.4|16381.3|16361.3|11
1691140500000|2023-08-04 09:15:00|16389.8|16369.8|16390.6|16370.6|16390.6|16370.6|16387.3|16367.3|21
1691140800000|2023-08-04 09:20:00|16390.5|16370.5|16415.5|16395.5|16418|16398|16387.3|16367.3|17
1691141100000|2023-08-04 09:25:00|16414.8|16394.8|16411.6|16391.6|16418|16398|16411.6|16391.6|7
1691141400000|2023-08-04 09:30:00|16407.7|16387.7|16401.6|16381.6|16407.7|16387.7|16386.6|16366.6|42
1691141700000|2023-08-04 09:35:00|16399.1|16379.1|16389.1|16369.1|16399.1|16379.1|16389.1|16369.1|13
1691142000000|2023-08-04 09:40:00|16388.4|16368.4|16389.8|16369.8|16391.6|16371.6|16384.1|16364.1|6
1691142300000|2023-08-04 09:45:00|16396.6|16376.6|16403|16383|16403|16383|16392.3|16372.3|9
1691142600000|2023-08-04 09:50:00|16401.6|16381.6|16404.8|16384.8|16404.8|16384.8|16399.1|16379.1|13
1691142900000|2023-08-04 09:55:00|16404.1|16384.1|16406.6|16386.6|16409.1|16389.1|16404.1|16384.1|6
1691143200000|2023-08-04 10:00:00|16409.1|16389.1|16408.4|16388.4|16429.1|16409.1|16408.4|16388.4|28
1691143500000|2023-08-04 10:05:00|16409.1|16389.1|16443|16423|16453|16433|16409.1|16389.1|89
1691143800000|2023-08-04 10:10:00|16443.7|16423.7|16448.7|16428.7|16448.7|16428.7|16442.3|16422.3|10
1691144100000|2023-08-04 10:15:00|16448|16428|16444.1|16424.1|16450.5|16430.5|16444.1|16424.1|10
1691144400000|2023-08-04 10:20:00|16444.8|16424.8|16415.5|16395.5|16444.8|16424.8|16410.9|16390.9|16
1691144700000|2023-08-04 10:25:00|16417.3|16397.3|16424.1|16404.1|16426.6|16406.6|16411.6|16391.6|5
1691145000000|2023-08-04 10:30:00|16424.8|16404.8|16429.8|16409.8|16442.7|16422.7|16424.8|16397.3|7
1691145300000|2023-08-04 10:35:00|16431.6|16411.6|16421.6|16401.6|16434.1|16414.1|16421.6|16401.6|9
1691145600000|2023-08-04 10:40:00|16424.1|16404.1|16451.6|16431.6|16454.1|16434.1|16424.1|16404.1|9
1691145900000|2023-08-04 10:45:00|16449.1|16429.1|16446.6|16426.6|16454.1|16434.1|16435.9|16415.9|31
1691146200000|2023-08-04 10:50:00|16441.6|16421.6|16381.9|16361.9|16441.6|16421.6|16381.9|16361.9|32
1691146500000|2023-08-04 10:55:00|16380.1|16360.1|16344.4|16324.4|16380.1|16360.1|16343.4|16323.4|44
1691146800000|2023-08-04 11:00:00|16343.7|16323.7|16308.7|16288.7|16343.7|16323.7|16298.7|16278.7|61
1691147100000|2023-08-04 11:05:00|16309.4|16289.4|16287.3|16267.3|16309.4|16289.4|16284.8|16264.8|78
1691147400000|2023-08-04 11:10:00|16282.3|16262.3|16318.7|16298.7|16318.7|16298.7|16279.8|16259.8|60
1691147700000|2023-08-04 11:15:00|16319.4|16299.4|16321.2|16301.2|16321.9|16301.9|16318.7|16298.7|7
1691148000000|2023-08-04 11:20:00|16320.5|16300.5|16298.7|16278.7|16320.5|16300.5|16297.3|16277.3|19
1691148300000|2023-08-04 11:25:00|16298|16278|16298|16278|16301.2|16281.2|16288|16268|29
1691148600000|2023-08-04 11:30:00|16296.2|16276.2|16284.8|16264.8|16306.2|16286.2|16276.6|16256.6|60
1691148900000|2023-08-04 11:35:00|16285.5|16265.5|16288|16268|16288.7|16268.7|16265.9|16245.9|32
1691149200000|2023-08-04 11:40:00|16293|16273|16286.2|16266.2|16307.3|16287.3|16263|16243|127
1691149500000|2023-08-04 11:45:00|16288|16268|16326.5|16306.5|16326.5|16306.5|16288|16268|128
1691149800000|2023-08-04 11:50:00|16328.3|16308.3|16292.6|16272.6|16340.1|16320.1|16290.1|16269.4|69
1691150100000|2023-08-04 11:55:00|16294|16274|16284.8|16264.8|16306.5|16286.5|16284.8|16264.8|48
1691150400000|2023-08-04 12:00:00|16285.5|16265.5|16210.9|16190.9|16303.7|16283.7|16205.9|16185.9|241
1691150700000|2023-08-04 12:05:00|16210.2|16190.2|16120.9|16100.9|16217.3|16197.3|16120.2|16100.2|374
1691151000000|2023-08-04 12:10:00|16118.4|16098.4|16200.2|16180.2|16212.3|16192.3|16118.4|16098.4|229
1691151300000|2023-08-04 12:15:00|16199.5|16179.5|16196.2|16176.2|16218|16198|16189.8|16169.8|139
1691151600000|2023-08-04 12:20:00|16195.5|16175.5|16196.6|16176.6|16205.5|16185.5|16191.2|16171.2|62
1691151900000|2023-08-04 12:25:00|16197.3|16177.3|16188.7|16168.7|16198.7|16178.7|16183|16163|42
1691152200000|2023-08-04 12:30:00|16190.5|16170.5|16218|16198|16233.7|16213.7|16173|16153|216
1691152500000|2023-08-04 12:35:00|16218.7|16198.7|16208.7|16188.7|16223.7|16203.7|16160.5|16140.5|122
1691152800000|2023-08-04 12:40:00|16210.5|16190.5|16266.9|16246.9|16299.4|16279.4|16210.5|16190.5|141
1691153100000|2023-08-04 12:45:00|16266.2|16246.2|16270.5|16250.5|16283.7|16263.7|16260.5|16240.5|37
1691153400000|2023-08-04 12:50:00|16271.2|16251.2|16265.5|16245.5|16281.9|16261.9|16263.7|16243.7|60
1691153700000|2023-08-04 12:55:00|16268|16248|16210.5|16190.5|16276.9|16256.9|16210.5|16190.5|107
1691154000000|2023-08-04 13:00:00|16211.9|16191.9|16292.9|16272.9|16294|16274|16211.9|16191.9|202
1691154300000|2023-08-04 13:05:00|16289.7|16269.7|16349.3|16329.3|16365|16345|16283.6|16263.6|365
1691154600000|2023-08-04 13:10:00|16351.4|16331.4|16341.5|16321.5|16369.3|16349.3|16339|16319|208
1691154900000|2023-08-04 13:15:00|16344|16324|16280.1|16260.1|16349|16329|16273.3|16253.3|427
1691155200000|2023-08-04 13:20:00|16279.4|16259.4|16213.8|16193.8|16279.4|16259.4|16205.9|16185.9|651
1691155500000|2023-08-04 13:25:00|16214.5|16194.5|16177.2|16157.2|16215.2|16195.2|16144.5|16124.5|661
1691155800000|2023-08-04 13:30:00|16184.4|16164.4|16173.4|16153.4|16203.4|16183.4|16170.9|16150.9|172
1691156100000|2023-08-04 13:35:00|16171.6|16151.6|16169.1|16149.1|16178|16158|16158.4|16138.4|135
1691156400000|2023-08-04 13:40:00|16168.4|16148.4|16183|16163|16185.5|16165.5|16134.5|16114.5|426
1691156700000|2023-08-04 13:45:00|16182.3|16162.3|16127.3|16107.3|16182.3|16162.3|16127.3|16107.3|275
1691157000000|2023-08-04 13:50:00|16100.9|16080.9|16133.7|16113.7|16134.4|16114.4|16085.5|16065.5|571
1691157300000|2023-08-04 13:55:00|16134.4|16114.4|16106.2|16086.2|16134.4|16114.4|16103.7|16083.7|172
1691157600000|2023-08-04 14:00:00|16106.9|16086.9|16096.9|16076.9|16106.9|16086.9|16086.9|16066.9|156
1691157900000|2023-08-04 14:05:00|16096.2|16076.2|16096.9|16076.9|16103|16083|16086.9|16066.9|224
1691158200000|2023-08-04 14:10:00|16096.2|16076.2|16148.6|16128.6|16153.6|16133.6|16094.4|16074.4|295
1691158500000|2023-08-04 14:15:00|16147.2|16127.2|16172.5|16152.5|16177.5|16157.5|16142.9|16122.9|397
1691158800000|2023-08-04 14:20:00|16173.2|16153.2|16169.6|16149.6|16177.5|16157.5|16133.2|16113.2|166
1691159100000|2023-08-04 14:25:00|16171.4|16151.4|16184.6|16164.6|16184.6|16164.6|16151.4|16131.4|236
1691159400000|2023-08-04 14:30:00|16182.8|16162.8|16222.8|16202.8|16222.8|16202.8|16170.3|16150.3|363
1691159700000|2023-08-04 14:35:00|16220.3|16200.3|16222.8|16202.8|16251.7|16231.7|16214.6|16194.6|252
1691160000000|2023-08-04 14:40:00|16224.2|16204.2|16236|16216|16249.9|16229.9|16219.2|16199.2|213
1691160300000|2023-08-04 14:45:00|16234.2|16214.2|16224.2|16204.2|16247.4|16227.4|16199.2|16179.2|507
1691160600000|2023-08-04 14:50:00|16224.9|16204.9|16212.1|16192.1|16238.1|16218.1|16197.8|16177.8|538
1691160900000|2023-08-04 14:55:00|16210.3|16190.3|16208.9|16188.9|16223.9|16203.9|16208.9|16188.9|82
1691161200000|2023-08-04 15:00:00|16211.4|16191.4|16203.9|16183.9|16232.1|16212.1|16203.9|16183.9|219
1691161500000|2023-08-04 15:05:00|16203.2|16183.2|16233.2|16213.2|16250.7|16229.6|16200.7|16180.7|100
1691161800000|2023-08-04 15:10:00|16228.9|16208.9|16208.6|16188.6|16228.9|16208.9|16197.9|16177.9|118
1691162100000|2023-08-04 15:15:00|16206.8|16186.8|16224.7|16204.7|16224.7|16204.7|16184|16164|185
1691162400000|2023-08-04 15:20:00|16227.2|16207.2|16240.4|16220.4|16263.6|16243.6|16207.2|16187.2|193
1691162700000|2023-08-04 15:25:00|16239.7|16219.7|16233.6|16213.6|16246.1|16226.1|16228.6|16208.6|61
1691163000000|2023-08-04 15:30:00|16235.4|16215.4|16197.2|16177.2|16236.1|16216.1|16197.2|16177.2|85
1691163300000|2023-08-04 15:35:00|16202.2|16182.2|16194|16174|16202.2|16182.2|16177.2|16157.2|145
1691163600000|2023-08-04 15:40:00|16195.4|16175.4|16155.8|16135.8|16197.2|16177.2|16155.8|16135.8|206
1691163900000|2023-08-04 15:45:00|16158.3|16138.3|16134.4|16114.4|16158.3|16138.3|16134.4|16114.4|161
1691164200000|2023-08-04 15:50:00|16135.1|16115.1|16106.2|16086.2|16141.5|16121.5|16088.7|16068.7|446
1691164500000|2023-08-04 15:55:00|16104.4|16084.4|16118.7|16098.7|16120.8|16100.8|16096.2|16076.2|189
1691164800000|2023-08-04 16:00:00|16116.9|16096.9|16146.4|16126.4|16148.9|16128.9|16116.9|16096.9|207
1691165100000|2023-08-04 16:05:00|16145.7|16125.7|16143.2|16123.2|16153.2|16133.2|16140.7|16120.7|106
1691165400000|2023-08-04 16:10:00|16143.9|16123.9|16131.4|16111.4|16148.2|16128.2|16131.4|16111.4|122
1691165700000|2023-08-04 16:15:00|16130.7|16110.7|16141.4|16121.4|16142.1|16122.1|16123.7|16103.7|159
1691166000000|2023-08-04 16:20:00|16145|16125|16116.1|16096.1|16145|16125|16098.7|16078.7|936
1691166300000|2023-08-04 16:25:00|16117.5|16097.5|16136.1|16116.1|16136.8|16116.8|16117.5|16097.5|121
1691166600000|2023-08-04 16:30:00|16134.3|16114.3|16163.2|16143.2|16163.2|16143.2|16134.3|16114.3|190
1691166900000|2023-08-04 16:35:00|16158.9|16138.9|16153.9|16133.9|16160.7|16140.7|16153.9|16133.9|26
1691167200000|2023-08-04 16:40:00|16157.5|16137.5|16158.2|16138.2|16158.9|16138.9|16153.9|16133.9|13
1691167500000|2023-08-04 16:45:00|16155.7|16135.7|16153.2|16133.2|16155.7|16135.7|16150.7|16130.7|48
1691167800000|2023-08-04 16:50:00|16152.5|16132.5|16163.2|16143.2|16163.2|16143.2|16150.7|16130.7|21
1691168100000|2023-08-04 16:55:00|16160.7|16140.7|16148.2|16128.2|16165.7|16145.7|16148.2|16128.2|63
1691168400000|2023-08-04 17:00:00|16148.9|16128.9|16150.7|16130.7|16150.7|16130.7|16145.7|16125.7|45
1691168700000|2023-08-04 17:05:00|16148.2|16128.2|16145.7|16125.7|16148.2|16128.2|16145.7|16125.7|15
1691169000000|2023-08-04 17:10:00|16145|16125|16133.2|16113.2|16145.7|16125.7|16132.1|16112.1|41
1691169300000|2023-08-04 17:15:00|16138.2|16118.2|16137.1|16117.1|16140.7|16120.7|16133.9|16113.9|81
1691169600000|2023-08-04 17:20:00|16136.4|16116.4|16132.1|16112.1|16139.6|16119.6|16128.9|16108.9|59
1691169900000|2023-08-04 17:25:00|16133.9|16113.9|16114.6|16094.6|16134.6|16114.6|16111.4|16091.4|213
1691396100000|2023-08-07 08:15:00|16161.1|16141.1|16243.4|16223.4|16245.3|16225.3|16161.1|16141.1|221
1691396400000|2023-08-07 08:20:00|16245.3|16225.3|16189|16169|16245.3|16225.3|16175.5|16149.7|124
1691396700000|2023-08-07 08:25:00|16192.2|16172.2|16171.6|16151.6|16194.1|16174.1|16171.6|16151.6|41
1691397000000|2023-08-07 08:30:00|16171|16151|16153.5|16133.5|16171|16151|16148.5|16128.5|19
1691397300000|2023-08-07 08:35:00|16151.6|16131.6|16153.5|16133.5|16156|16136|16151|16131|10
1691397600000|2023-08-07 08:40:00|16154.9|16134.9|16147.4|16127.4|16154.9|16134.9|16144.9|16124.9|44
1691397900000|2023-08-07 08:45:00|16142.4|16122.4|16174.9|16154.9|16177.4|16157.4|16142.4|16122.4|27
1691398200000|2023-08-07 08:50:00|16177.9|16157.9|16202.4|16182.4|16202.4|16182.4|16177.9|16157.9|12
1691398500000|2023-08-07 08:55:00|16201.2|16181.2|16192.4|16172.4|16201.2|16181.2|16184.9|16164.9|8
1691398800000|2023-08-07 09:00:00|16190.4|16170.4|16177.4|16157.4|16190.4|16170.4|16177.4|16157.4|11
1691399100000|2023-08-07 09:05:00|16174.9|16154.9|16169.8|16149.8|16174.9|16154.9|16159.8|16139.8|10
1691399400000|2023-08-07 09:10:00|16169.3|16149.3|16160.6|16140.6|16175.4|16155.4|16154.8|16134.8|144
1691399700000|2023-08-07 09:15:00|16148.2|16128.2|16146.9|16126.9|16148.2|16128.2|16132.5|16112.5|46
1691400000000|2023-08-07 09:20:00|16145|16125|16135.6|16115.6|16145|16125|16133.1|16113.1|12
1691400300000|2023-08-07 09:25:00|16132.5|16112.5|16097.5|16077.5|16132.5|16112.5|16097.5|16077.5|40
1691400600000|2023-08-07 09:30:00|16098.1|16078.1|16098.1|16078.1|16100|16080|16093.8|16073.8|16
1691400900000|2023-08-07 09:35:00|16097.5|16077.5|16060.7|16040.7|16110.7|16080|16060.7|16040.7|37
1691401200000|2023-08-07 09:40:00|16061.3|16041.3|16070.1|16050.1|16072.6|16052.6|16061.3|16041.3|36
1691401500000|2023-08-07 09:45:00|16072.6|16052.6|16062.6|16042.6|16073.2|16053.2|16062.6|16042.6|18
1691401800000|2023-08-07 09:50:00|16062|16042|16043.2|16023.2|16062.6|16042.6|16038.2|16018.2|65
1691402100000|2023-08-07 09:55:00|16043.8|16023.8|16046.3|16026.3|16046.3|16026.3|16041.3|16021.3|6
1691402400000|2023-08-07 10:00:00|16049.4|16029.4|16060.3|16040.3|16065.7|16045.7|16049.4|16029.4|15
1691402700000|2023-08-07 10:05:00|16061.5|16041.5|16043.2|16023.2|16061.5|16041.5|16043.2|16023.2|28
1691403000000|2023-08-07 10:10:00|16040.7|16020.7|16048.8|16028.8|16048.8|16028.8|16040.7|16020.7|19
1691403300000|2023-08-07 10:15:00|16048.2|16028.2|16052|16032|16052|16032|16044.5|16024.5|21
1691403600000|2023-08-07 10:20:00|16050.1|16030.1|16038.9|16018.9|16050.1|16030.1|16000.3|15980.3|288
1691403900000|2023-08-07 10:25:00|16036.4|16016.4|16062|16042|16066.4|16046.4|16036.4|16016.4|66
1691404200000|2023-08-07 10:30:00|16062.6|16042.6|16099.5|16079.5|16102.6|16082.6|16062.6|16042.6|33
1691404500000|2023-08-07 10:35:00|16100.1|16080.1|16110.1|16090.1|16115.1|16095.1|16100.1|16080.1|15
1691404800000|2023-08-07 10:40:00|16108.2|16088.2|16097|16077|16108.2|16088.2|16085.1|16065.1|16
1691405100000|2023-08-07 10:45:00|16097.6|16077.6|16121.3|16101.3|16125.7|16105.7|16095.1|16075.1|143
1691405400000|2023-08-07 10:50:00|16120.7|16100.7|16107.4|16087.4|16121.3|16101.3|16098.8|16078.8|8
1691405700000|2023-08-07 10:55:00|16113.8|16093.8|16138.8|16118.8|16141.9|16121.9|16113.8|16093.8|20
1691406000000|2023-08-07 11:00:00|16136.3|16116.3|16138.8|16118.8|16146.3|16126.3|16123.8|16103.8|16
1691406300000|2023-08-07 11:05:00|16136.3|16116.3|16128.8|16088.8|16140.7|16120.7|16119.4|16088.8|53
1691406600000|2023-08-07 11:10:00|16110.7|16090.7|16090.1|16070.1|16110.7|16090.7|16074.5|16054.5|260
1691406900000|2023-08-07 11:15:00|16093.2|16073.2|16113.2|16093.2|16113.2|16093.2|16090.1|16070.1|12
1691407200000|2023-08-07 11:20:00|16115.1|16095.1|16126.3|16106.3|16126.3|16106.3|16115.1|16095.1|5
1691407500000|2023-08-07 11:25:00|16130.7|16110.7|16122.6|16102.6|16135.7|16115.7|16114.5|16094.5|88
1691407800000|2023-08-07 11:30:00|16117.6|16097.6|16142.6|16122.6|16144.5|16124.5|16109.5|16089.5|127
1691408100000|2023-08-07 11:35:00|16142|16122|16146.4|16126.4|16147.6|16127.6|16132|16112|63
1691408400000|2023-08-07 11:40:00|16147|16127|16152|16132|16160.1|16140.1|16147|16127|70
1691408700000|2023-08-07 11:45:00|16151.4|16131.4|16152.6|16132.6|16156.4|16136.4|16150.1|16130.1|140
1691409000000|2023-08-07 11:50:00|16153.2|16133.2|16170.1|16150.1|16173.2|16153.2|16150.1|16130.1|29
1691409300000|2023-08-07 11:55:00|16167|16147|16150.8|16130.8|16172|16152|16143.3|16123.3|74
1691409600000|2023-08-07 12:00:00|16148.9|16128.9|16098.9|16078.9|16168.9|16148.9|16098.9|16078.9|141
1691409900000|2023-08-07 12:05:00|16096.4|16076.4|16197.6|16157.6|16198.9|16178.9|16096.4|16076.4|79
1691410200000|2023-08-07 12:10:00|16199.5|16159.5|16192.2|16172.2|16215.1|16195.1|16173.3|16153.3|71
1691410500000|2023-08-07 12:15:00|16192.7|16172.7|16193.9|16173.9|16194.5|16174.5|16172|16152|62
1691410800000|2023-08-07 12:20:00|16192|16172|16203.7|16183.7|16222|16202|16192|16172|107
1691411100000|2023-08-07 12:25:00|16200.7|16180.7|16167.6|16147.6|16210.7|16190.7|16167.6|16147.6|124
1691411400000|2023-08-07 12:30:00|16168.2|16148.2|16206.2|16186.2|16206.8|16186.8|16168.2|16148.2|82
1691411700000|2023-08-07 12:35:00|16211.2|16191.2|16258.7|16238.7|16261.2|16241.2|16211.2|16191.2|93
1691412000000|2023-08-07 12:40:00|16261.2|16241.2|16254.3|16234.3|16266.2|16246.2|16253.7|16233.7|62
1691412300000|2023-08-07 12:45:00|16259.3|16239.3|16232|16212|16262.4|16242.4|16232|16212|158
1691412600000|2023-08-07 12:50:00|16232.6|16212.6|16231.8|16211.8|16235.1|16215.1|16222.6|16202.6|33
1691412900000|2023-08-07 12:55:00|16231.2|16211.2|16296.8|16276.8|16299.3|16279.3|16231.2|16211.2|293
1691413200000|2023-08-07 13:00:00|16296.1|16276.1|16312.4|16292.4|16313|16293|16280.5|16260.5|121
1691413500000|2023-08-07 13:05:00|16314.9|16294.9|16322.4|16302.4|16337.4|16317.4|16287.4|16267.4|99
1691413800000|2023-08-07 13:10:00|16316.8|16296.8|16295.5|16275.5|16324.9|16304.9|16294.9|16274.9|79
1691414100000|2023-08-07 13:15:00|16294.3|16274.3|16282.4|16262.4|16301.6|16281.6|16267.4|16247.4|188
1691414400000|2023-08-07 13:20:00|16280.5|16260.5|16302.8|16282.8|16303.5|16283.5|16264.1|16244.1|50
1691414700000|2023-08-07 13:25:00|16304.7|16284.7|16337|16317|16349.5|16329.5|16304.7|16284.7|518
1691415000000|2023-08-07 13:30:00|16335.1|16315.1|16364.5|16344.5|16370.1|16350.1|16334.5|16314.5|186
1691415300000|2023-08-07 13:35:00|16363.9|16343.9|16303.9|16283.9|16367|16347|16302|16282|703
1691415600000|2023-08-07 13:40:00|16305.8|16285.8|16293.9|16273.9|16328.9|16308.9|16287.2|16267.2|194
1691415900000|2023-08-07 13:45:00|16297.8|16277.8|16253.3|16233.3|16311.4|16284.5|16248.9|16228.9|359
1691416200000|2023-08-07 13:50:00|16252.8|16232.8|16273.9|16253.9|16285.8|16265.8|16252.2|16232.2|143
1691416500000|2023-08-07 13:55:00|16276.4|16256.4|16242|16222|16276.4|16256.4|16237.2|16217.2|395
1691416800000|2023-08-07 14:00:00|16242.6|16222.6|16260.8|16240.8|16260.8|16240.8|16233.3|16213.3|176
1691417100000|2023-08-07 14:05:00|16258.3|16238.3|16298.9|16278.9|16300.8|16280.8|16258.3|16238.3|147
1691417400000|2023-08-07 14:10:00|16298.3|16278.3|16271|16251|16298.3|16278.3|16259.7|16239.7|446
1691417700000|2023-08-07 14:15:00|16268.5|16248.5|16270.2|16250.2|16277.2|16257.2|16248.5|16228.5|312
1691418000000|2023-08-07 14:20:00|16272.2|16252.2|16278.3|16258.3|16295.8|16275.8|16257.7|16237.7|280
1691418300000|2023-08-07 14:25:00|16277.2|16257.2|16325.6|16305.6|16325.6|16305.6|16263.3|16243.3|636
1691418600000|2023-08-07 14:30:00|16332.6|16312.6|16382.4|16362.4|16386.8|16366.8|16332.6|16312.6|575
1691418900000|2023-08-07 14:35:00|16381.8|16361.8|16435.4|16415.4|16439.9|16419.9|16376.2|16356.2|980
1691419200000|2023-08-07 14:40:00|16434.9|16414.9|16381.2|16361.2|16437.4|16417.4|16381.2|16361.2|597
1691419500000|2023-08-07 14:45:00|16383.1|16363.1|16365|16345|16383.1|16363.1|16365|16345|175
1691419800000|2023-08-07 14:50:00|16360.6|16340.6|16318.1|16298.1|16365.6|16345.6|16318.1|16298.1|138
1691420100000|2023-08-07 14:55:00|16317.5|16297.5|16313.7|16293.7|16336.2|16316.2|16295.6|16274.1|223
1691420400000|2023-08-07 15:00:00|16314.3|16294.3|16376.6|16356.6|16376.6|16356.6|16314.3|16294.3|781
1691420700000|2023-08-07 15:05:00|16376|16356|16359.1|16339.1|16389.1|16369.1|16359.1|16339.1|196
1691421000000|2023-08-07 15:10:00|16356.6|16336.6|16351.2|16331.2|16382.7|16362.7|16348.1|16319.8|714
1691421300000|2023-08-07 15:15:00|16353.1|16333.1|16334.4|16314.4|16363.1|16343.1|16333.9|16313.9|168
1691421600000|2023-08-07 15:20:00|16336.9|16316.9|16303.5|16283.5|16336.9|16316.9|16297.3|16277.3|518
1691421900000|2023-08-07 15:25:00|16301|16281|16267.3|16247.3|16306|16286|16266.7|16246.7|277
1691422200000|2023-08-07 15:30:00|16267.9|16247.9|16269.8|16249.8|16292.9|16272.9|16267.9|16247.9|287
1691422500000|2023-08-07 15:35:00|16269.2|16249.2|16269.8|16249.8|16287.3|16267.3|16269.2|16249.2|364
1691422800000|2023-08-07 15:40:00|16270.4|16250.4|16276.5|16256.5|16279.6|16259.6|16264.8|16244.8|371
1691423100000|2023-08-07 15:45:00|16277.1|16257.1|16317.7|16297.7|16317.7|16297.7|16274.6|16254.6|280
1691423400000|2023-08-07 15:50:00|16318.3|16298.3|16315.8|16295.8|16340.8|16320.8|16310.8|16290.8|148
1691423700000|2023-08-07 15:55:00|16318.3|16298.3|16363.3|16343.3|16363.3|16343.3|16313.3|16293.3|161
1691424000000|2023-08-07 16:00:00|16363.8|16343.8|16390.6|16370.6|16396.1|16376.1|16363.8|16343.8|542
1691424300000|2023-08-07 16:05:00|16390|16370|16401.9|16381.9|16401.9|16381.9|16380.6|16360.6|275
1691424600000|2023-08-07 16:10:00|16402.5|16382.5|16396.9|16376.9|16408.6|16388.6|16392.5|16372.5|344
1691424900000|2023-08-07 16:15:00|16392.5|16372.5|16395|16375|16418.1|16398.1|16391.9|16371.9|320
1691425200000|2023-08-07 16:20:00|16394.4|16374.4|16359.8|16339.8|16405|16385|16358.4|16338.4|2432
1691425500000|2023-08-07 16:25:00|16357.3|16337.3|16326.7|16306.7|16360.4|16340.4|16326.7|16306.7|1092
1691425800000|2023-08-07 16:30:00|16324.8|16304.8|16295.9|16275.9|16324.8|16304.8|16294.8|16274.8|118
1691426100000|2023-08-07 16:35:00|16295.4|16275.4|16279.8|16259.8|16299.8|16279.8|16277.3|16257.3|174
1691426400000|2023-08-07 16:40:00|16280.4|16260.4|16280.4|16260.4|16280.9|16260.9|16279.8|16259.8|130
1691426700000|2023-08-07 16:45:00|16282.3|16262.3|16283.6|16263.6|16287.9|16267.9|16282.3|16262.3|32
1691427000000|2023-08-07 16:50:00|16281.7|16261.7|16262.3|16242.3|16281.7|16261.7|16262.3|16242.3|48
1691427300000|2023-08-07 16:55:00|16259.8|16239.8|16262.8|16242.8|16264.8|16244.8|16259.2|16239.2|141
1691427600000|2023-08-07 17:00:00|16263.4|16243.4|16262.3|16242.3|16267.8|16247.8|16254.8|16234.8|131
1691427900000|2023-08-07 17:05:00|16262.8|16242.8|16260.3|16240.3|16265.9|16245.9|16260.3|16240.3|41
1691428200000|2023-08-07 17:10:00|16259.8|16239.8|16248.4|16228.4|16259.8|16239.8|16237.8|16217.8|143
1691428500000|2023-08-07 17:15:00|16249|16229|16224.8|16204.8|16250.3|16230.3|16223.4|16203.4|50
1691428800000|2023-08-07 17:20:00|16222.8|16202.8|16243.4|16223.4|16243.4|16223.4|16222.8|16202.8|114
1691429100000|2023-08-07 17:25:00|16240.9|16220.9|16279|16259|16314.6|16294.6|16240.9|16220.9|373
1691482500000|2023-08-08 08:15:00|16209.9|16189.9|16179.9|16159.9|16252.4|16232.4|16179.9|16159.9|143
1691482800000|2023-08-08 08:20:00|16179.3|16159.3|16216.3|16196.3|16242.9|16222.9|16179.3|16159.3|41
1691483100000|2023-08-08 08:25:00|16213.8|16193.8|16211|16191|16231.8|16211.8|16211|16191|25
1691483400000|2023-08-08 08:30:00|16208.5|16188.5|16212.4|16192.4|16212.4|16192.4|16206.3|16186.3|12
1691483700000|2023-08-08 08:35:00|16211.8|16191.8|16209.9|16189.9|16219.9|16199.9|16209.9|16189.9|5
1691484000000|2023-08-08 08:40:00|16206.8|16186.8|16189.6|16169.6|16208.8|16188.8|16189.6|16169.6|129
1691484300000|2023-08-08 08:45:00|16190.7|16170.7|16207.7|16187.7|16210.2|16190.2|16190.7|16170.7|50
1691484600000|2023-08-08 08:50:00|16205.7|16185.7|16216.8|16196.8|16239.3|16219.3|16200.7|16180.7|53
1691484900000|2023-08-08 08:55:00|16214.9|16194.9|16184.9|16164.9|16214.9|16194.9|16183.8|16163.8|11
1691485200000|2023-08-08 09:00:00|16186.8|16166.8|16214.3|16194.3|16214.3|16194.3|16184.3|16164.3|10
1691485500000|2023-08-08 09:05:00|16214.9|16194.9|16209.9|16189.9|16224.3|16204.3|16209.9|16189.9|8
1691485800000|2023-08-08 09:10:00|16201.8|16181.8|16201.8|16181.8|16210.2|16186.8|16191.3|16166.3|32
1691486100000|2023-08-08 09:15:00|16196.8|16176.8|16201.8|16181.8|16201.8|16181.8|16196.8|16176.8|20
1691486400000|2023-08-08 09:20:00|16199.9|16179.9|16214.9|16194.9|16214.9|16194.9|16189.3|16169.3|67
1691486700000|2023-08-08 09:25:00|16215.4|16195.4|16225.4|16205.4|16225.4|16205.4|16215.4|16195.4|14
1691487000000|2023-08-08 09:30:00|16224.8|16204.8|16236.8|16196.8|16236.8|16204.8|16191.8|16171.8|24
1691487300000|2023-08-08 09:35:00|16228.4|16208.4|16242.9|16222.9|16253.4|16233.4|16228.4|16208.4|26
1691487600000|2023-08-08 09:40:00|16240.9|16220.9|16204.8|16184.8|16240.9|16220.9|16194.8|16166.5|29
1691487900000|2023-08-08 09:45:00|16214.5|16194.5|16212.9|16192.9|16225.4|16205.4|16210.4|16190.4|26
1691488200000|2023-08-08 09:50:00|16212.3|16192.3|16207.9|16187.9|16212.9|16192.9|16189|16169|22
1691488500000|2023-08-08 09:55:00|16207.3|16187.3|16184.8|16164.8|16207.3|16187.3|16182.3|16162.3|14
1691488800000|2023-08-08 10:00:00|16182.9|16162.9|16182.9|16162.9|16190.4|16170.4|16180.9|16160.9|45
1691489100000|2023-08-08 10:05:00|16185.4|16165.4|16187.9|16167.9|16188.4|16168.4|16185.4|16165.4|12
1691489400000|2023-08-08 10:10:00|16188.4|16168.4|16192.3|16172.3|16194.8|16174.8|16178.4|16158.4|205
1691489700000|2023-08-08 10:15:00|16191.8|16171.8|16177|16157|16191.8|16171.8|16164.8|16144.8|57
1691490000000|2023-08-08 10:20:00|16187.6|16147.6|16177.9|16157.9|16197.9|16177.9|16175.4|16147.6|23
1691490300000|2023-08-08 10:25:00|16177.3|16157.3|16162.9|16142.9|16177.9|16157.9|16155.4|16135.4|12
1691490600000|2023-08-08 10:30:00|16160.4|16140.4|16156.2|16136.2|16162.9|16142.9|16156.2|16136.2|4
1691490900000|2023-08-08 10:35:00|16156.8|16136.8|16162.9|16142.9|16162.9|16142.9|16155.9|16135.9|22
1691491200000|2023-08-08 10:40:00|16163.4|16143.4|16139.3|16119.3|16163.4|16143.4|16137.9|16117.9|154
1691491500000|2023-08-08 10:45:00|16141.2|16121.2|16143.2|16123.2|16143.2|16123.2|16133.7|16113.7|127
1691491800000|2023-08-08 10:50:00|16145.7|16125.7|16145.1|16125.1|16160.7|16140.7|16145.1|16125.1|28
1691492100000|2023-08-08 10:55:00|16144.6|16124.6|16154.3|16134.3|16156.2|16136.2|16136.8|16116.8|173
1691492400000|2023-08-08 11:00:00|16153.7|16133.7|16138.7|16118.7|16153.7|16133.7|16138.7|16118.7|30
1691492700000|2023-08-08 11:05:00|16139.3|16119.3|16163.7|16143.7|16163.7|16143.7|16136.8|16116.8|21
1691493000000|2023-08-08 11:10:00|16161.2|16141.2|16146.8|16126.8|16161.8|16141.8|16141.8|16121.8|152
1691493300000|2023-08-08 11:15:00|16149.3|16129.3|16149.2|16129.2|16149.3|16129.3|16146.7|16126.7|9
1691493600000|2023-08-08 11:20:00|16149.8|16129.8|16144.8|16124.8|16158.7|16138.7|16140.3|16120.3|35
1691493900000|2023-08-08 11:25:00|16146.7|16126.7|16172.3|16152.3|16202.3|16182.3|16146.2|16126.2|33
1691494200000|2023-08-08 11:30:00|16172.8|16152.8|16187.8|16167.8|16187.8|16167.8|16167.3|16147.3|89
1691494500000|2023-08-08 11:35:00|16190.3|16170.3|16192.3|16172.3|16197.3|16177.3|16190.3|16170.3|25
1691494800000|2023-08-08 11:40:00|16191.7|16171.7|16140.1|16120.1|16191.7|16171.7|16140.1|16120.1|294
1691495100000|2023-08-08 11:45:00|16140.7|16120.7|16112.6|16092.6|16145.1|16125.1|16112.6|16092.6|169
1691495400000|2023-08-08 11:50:00|16104|16084|16078.5|16058.5|16106.5|16086.5|16078.5|16058.5|146
1691495700000|2023-08-08 11:55:00|16079|16059|16076.5|16056.5|16084|16064|16074|16054|92
1691496000000|2023-08-08 12:00:00|16077.6|16057.6|16062.6|16042.6|16082.1|16062.1|16052.1|16032.1|349
1691496300000|2023-08-08 12:05:00|16059.6|16039.6|16052.1|16032.1|16062.1|16042.1|16032.9|16012.9|211
1691496600000|2023-08-08 12:10:00|16049.6|16029.6|16054|16034|16066.5|16046.5|16047.1|16027.1|88
1691496900000|2023-08-08 12:15:00|16054.6|16034.6|16032.6|16012.6|16054.6|16034.6|16032.6|16012.6|47
1691497200000|2023-08-08 12:20:00|16035.1|16015.1|16033.1|16013.1|16036.7|16016.7|16030.1|16010.1|65
1691497500000|2023-08-08 12:25:00|16033.7|16013.7|16060.6|16040.6|16062.6|16042.6|16032.6|16012.6|63
1691497800000|2023-08-08 12:30:00|16060.1|16040.1|16058.1|16038.1|16124.8|16104.8|16051.2|16031.2|303
1691498100000|2023-08-08 12:35:00|16056.2|16036.2|16065.3|16045.3|16065.3|16045.3|16040.1|16020.1|149
1691498400000|2023-08-08 12:40:00|16065.8|16045.8|16086.7|16066.7|16094.2|16074.2|16065.8|16045.8|164
1691498700000|2023-08-08 12:45:00|16087.3|16067.3|16096.2|16076.2|16105.8|16085.8|16084.8|16064.8|249
1691499000000|2023-08-08 12:50:00|16092.2|16072.2|16094.2|16074.2|16106.7|16086.7|16092.2|16072.2|205
1691499300000|2023-08-08 12:55:00|16093.7|16073.7|16099.7|16079.7|16107.8|16087.8|16091.7|16071.7|110
1691499600000|2023-08-08 13:00:00|16100.3|16080.3|16089.7|16069.7|16112.2|16092.2|16083.1|16063.1|389
1691499900000|2023-08-08 13:05:00|16087.8|16067.8|16088.7|16068.7|16091.7|16071.7|16083.7|16063.7|118
1691500200000|2023-08-08 13:10:00|16086.2|16066.2|16086.7|16066.7|16100.3|16080.3|16086.2|16066.2|109
1691500500000|2023-08-08 13:15:00|16088.7|16068.7|16084.7|16064.7|16088.7|16068.7|16084.2|16064.2|102
1691500800000|2023-08-08 13:20:00|16084.2|16064.2|16092.2|16072.2|16102.2|16082.2|16084.2|16064.2|129
1691501100000|2023-08-08 13:25:00|16094.7|16074.7|16084.2|16064.2|16095.8|16075.8|16083.6|16063.6|111
1691501400000|2023-08-08 13:30:00|16084.7|16064.7|16090.3|16070.3|16093.3|16073.3|16079.7|16059.7|139
1691501700000|2023-08-08 13:35:00|16089.7|16069.7|16083.6|16063.6|16089.7|16069.7|16081.7|16061.7|124
1691502000000|2023-08-08 13:40:00|16084.2|16064.2|16126.9|16106.9|16146.9|16126.9|16084.2|16064.2|392
1691502300000|2023-08-08 13:45:00|16128.8|16108.8|16075.6|16055.6|16134.4|16114.4|16075.3|16055.3|490
1691502600000|2023-08-08 13:50:00|16075.1|16055.1|16065.8|16045.8|16075.1|16055.1|16063.1|16043.1|232
1691502900000|2023-08-08 13:55:00|16065.3|16045.3|16050.1|16030.1|16065.8|16045.8|16040.6|16020.6|224
1691503200000|2023-08-08 14:00:00|16048.1|16028.1|16052.6|16032.6|16057.6|16037.6|16034.5|16014.5|253
1691503500000|2023-08-08 14:05:00|16052|16032|16042|16022|16052|16032|16041.5|16021.5|166
1691503800000|2023-08-08 14:10:00|16041.5|16021.5|16037|16017|16069.5|16049.5|16037|16017|111
1691504100000|2023-08-08 14:15:00|16035.9|16015.9|16039.5|16019.5|16051.5|16031.5|16027|16007|221
1691504400000|2023-08-08 14:20:00|16039|16019|15950.4|15930.4|16039|16019|15945.4|15925.4|563
1691504700000|2023-08-08 14:25:00|15949.9|15929.9|15997.9|15977.9|15998.4|15978.4|15947.9|15927.9|302
1691505000000|2023-08-08 14:30:00|15995.9|15975.9|15985.4|15965.4|16015.4|15995.4|15976.5|15956.5|200
1691505300000|2023-08-08 14:35:00|15987.4|15967.4|15996.5|15976.5|16012.5|15992.5|15984.5|15960|277
1691505600000|2023-08-08 14:40:00|15997|15977|16054.2|16034.2|16054.2|16034.2|15994|15974|342
1691505900000|2023-08-08 14:45:00|16051.7|16031.7|16031.6|16011.6|16051.7|16031.7|16031.6|16011.6|127
1691506200000|2023-08-08 14:50:00|16031.1|16011.1|16000.6|15980.6|16031.1|16011.1|15987.5|15967.5|400
1691506500000|2023-08-08 14:55:00|15998.1|15978.1|15987|15967|16003.1|15983.1|15987|15967|240
1691506800000|2023-08-08 15:00:00|15985.9|15965.9|16001.6|15981.6|16034.7|16014.7|15971.5|15951.5|759
1691507100000|2023-08-08 15:05:00|15999.1|15979.1|16006.6|15986.6|16006.6|15986.6|15993.6|15973.6|128
1691507400000|2023-08-08 15:10:00|16009.7|15989.7|16059.1|16039.1|16064.1|16044.1|16009.7|15980.8|130
1691507700000|2023-08-08 15:15:00|16061.1|16041.1|16074.1|16054.1|16091.8|16071.8|16059.1|16039.1|381
1691508000000|2023-08-08 15:20:00|16073.6|16053.6|16045.6|16025.6|16073.6|16053.6|16045|16025|147
1691508300000|2023-08-08 15:25:00|16045|16025|16040.6|16020.6|16047.5|16027.5|16038.6|16018.6|101
1691508600000|2023-08-08 15:30:00|16041.1|16021.1|16063.6|16043.6|16063.6|16043.6|16040.6|16020.6|118
1691508900000|2023-08-08 15:35:00|16063.1|16043.1|16102.2|16082.2|16103.6|16083.6|16060.6|16040.6|230
1691509200000|2023-08-08 15:40:00|16104.1|16084.1|16130.7|16110.7|16135.7|16115.7|16104.1|16084.1|484
1691509500000|2023-08-08 15:45:00|16130.2|16110.2|16113.8|16093.8|16145.7|16125.7|16105.7|16085.7|185
1691509800000|2023-08-08 15:50:00|16118.8|16098.8|16123.2|16103.2|16146.3|16126.3|16108.8|16088.8|630
1691510100000|2023-08-08 15:55:00|16123.8|16103.8|16121.3|16101.3|16126.8|16106.8|16113.8|16093.8|125
1691510400000|2023-08-08 16:00:00|16121.8|16101.8|16133.8|16113.8|16136.3|16116.3|16111.3|16091.3|190
1691510700000|2023-08-08 16:05:00|16134.3|16114.3|16107.7|16087.7|16148.8|16128.8|16107.1|16087.1|569
1691511000000|2023-08-08 16:10:00|16107.1|16087.1|16105.2|16085.2|16108.2|16088.2|16074.6|16054.6|293
1691511300000|2023-08-08 16:15:00|16107.1|16087.1|16118.7|16098.7|16120.7|16100.7|16102.7|16082.7|226
1691511600000|2023-08-08 16:20:00|16118.2|16098.2|16111.8|16091.8|16122.7|16102.7|16079.6|16059.6|3027
1691511900000|2023-08-08 16:25:00|16112.3|16092.3|16135.7|16115.7|16136.8|16116.8|16112.3|16092.3|1000
1691512200000|2023-08-08 16:30:00|16133.7|16113.7|16136.2|16116.2|16136.8|16116.8|16131.2|16111.2|126
1691512500000|2023-08-08 16:35:00|16134.3|16114.3|16123.7|16103.7|16136.2|16116.2|16123.7|16103.7|140
1691512800000|2023-08-08 16:40:00|16121.8|16101.8|16113.2|16093.2|16121.8|16101.8|16113.2|16093.2|49
1691513100000|2023-08-08 16:45:00|16113.7|16093.7|16094.3|16074.3|16115.7|16095.7|16094.3|16074.3|41
1691513400000|2023-08-08 16:50:00|16096.2|16076.2|16094.3|16074.3|16096.2|16076.2|16089.3|16069.3|39
1691513700000|2023-08-08 16:55:00|16094.8|16074.8|16112.3|16092.3|16112.3|16092.3|16094.8|16074.8|377
1691514000000|2023-08-08 17:00:00|16111.8|16091.8|16120.3|16100.3|16134.8|16114.8|16109.8|16089.8|129
1691514300000|2023-08-08 17:05:00|16117.8|16097.8|16119.8|16099.8|16121.8|16101.8|16115.9|16095.9|117
1691514600000|2023-08-08 17:10:00|16117.3|16097.3|16114.8|16094.8|16119.8|16099.8|16112.3|16092.3|71
1691514900000|2023-08-08 17:15:00|16117.3|16097.3|16161.7|16141.7|16164.8|16144.8|16090.3|16070.3|203
1691515200000|2023-08-08 17:20:00|16164.2|16144.2|16139.8|16119.8|16164.2|16144.2|16139.8|16119.8|75
1691515500000|2023-08-08 17:25:00|16142.3|16122.3|16110.7|16090.7|16142.8|16122.8|16110.7|16090.7|163
1691568900000|2023-08-09 08:15:00|16156.2|16136.2|16120.7|16100.7|16163.7|16136.2|16117.2|16097.2|143
1691569200000|2023-08-09 08:20:00|16123.2|16103.2|16138.2|16118.2|16138.7|16118.7|16123.2|16103.2|30
1691569500000|2023-08-09 08:25:00|16135.7|16115.7|16125.7|16105.7|16144.7|16120.7|16122.7|16098.2|30
1691569800000|2023-08-09 08:30:00|16126.7|16106.7|16132.7|16112.7|16145.7|16125.7|16126.7|16106.7|12
1691570100000|2023-08-09 08:35:00|16135.2|16115.2|16121.6|16101.6|16135.2|16115.2|16121.6|16101.6|15
1691570400000|2023-08-09 08:40:00|16115.7|16095.7|16113.2|16093.2|16115.7|16095.7|16112.7|16092.7|5
1691570700000|2023-08-09 08:45:00|16115.7|16095.7|16115.7|16095.7|16120.2|16100.2|16113.2|16093.2|19
1691571000000|2023-08-09 08:50:00|16117.7|16097.7|16113.7|16093.7|16117.7|16097.7|16113.2|16093.2|14
1691571300000|2023-08-09 08:55:00|16113.2|16093.2|16052.7|16032.7|16113.2|16093.2|16052.7|16032.7|56
1691571600000|2023-08-09 09:00:00|16052.1|16032.1|16093.2|16073.2|16093.2|16073.2|16048.7|16028.7|39
1691571900000|2023-08-09 09:05:00|16092.7|16072.7|16079.1|16059.1|16093.2|16073.2|16072.1|16052.1|153
1691572200000|2023-08-09 09:10:00|16079.6|16059.6|16064.6|16044.6|16079.6|16059.6|16062.6|16042.6|14
1691572500000|2023-08-09 09:15:00|16062.1|16042.1|16068.6|16048.6|16077.6|16057.6|16062.1|16042.1|11
1691572800000|2023-08-09 09:20:00|16066.6|16046.6|16052.1|16032.1|16066.6|16046.6|16052.1|16032.1|16
1691573100000|2023-08-09 09:25:00|16051.6|16031.6|16052.1|16032.1|16052.1|16032.1|16049.1|16029.1|10
1691573400000|2023-08-09 09:30:00|16052.6|16032.6|16066.6|16046.6|16085.1|16065.1|16052.6|16032.6|13
1691573700000|2023-08-09 09:35:00|16064.6|16044.6|16063.1|16043.1|16066.6|16046.6|16061.6|16041.6|11
1691574000000|2023-08-09 09:40:00|16062.6|16042.6|16079.6|16059.6|16082.6|16062.6|16062.1|16042.1|8
1691574300000|2023-08-09 09:45:00|16082.6|16062.6|16091.6|16051.6|16091.6|16062.6|16064.6|16044.6|75
1691574600000|2023-08-09 09:50:00|16084.6|16064.6|16082.1|16062.1|16087.1|16067.1|16082.1|16062.1|12
1691574900000|2023-08-09 09:55:00|16086.6|16066.6|16104.1|16084.1|16104.1|16084.1|16081.6|16061.6|96
1691575200000|2023-08-09 10:00:00|16106.1|16086.1|16097.6|16077.6|16126.1|16106.1|16093.1|16073.1|48
1691575500000|2023-08-09 10:05:00|16095.1|16075.1|16096.1|16076.1|16101.1|16081.1|16095.1|16075.1|17
1691575800000|2023-08-09 10:10:00|16097.6|16077.6|16098.1|16078.1|16108.1|16088.1|16097.6|16067.6|11
1691576100000|2023-08-09 10:15:00|16090.6|16070.6|16105.1|16085.1|16105.1|16085.1|16090.6|16070.6|5
1691576400000|2023-08-09 10:20:00|16105.6|16085.6|16128.1|16108.1|16128.1|16108.1|16105.6|16085.6|8
1691576700000|2023-08-09 10:25:00|16130.6|16110.6|16163.1|16143.1|16165.6|16145.6|16130.6|16110.6|39
1691577000000|2023-08-09 10:30:00|16165.1|16145.1|16162.6|16142.6|16173.6|16153.6|16158.1|16138.1|27
1691577300000|2023-08-09 10:35:00|16163.1|16143.1|16178.1|16158.1|16181.6|16161.6|16163.1|16143.1|30
1691577600000|2023-08-09 10:40:00|16178.6|16158.6|16183.1|16163.1|16188.1|16168.1|16172.6|16152.6|40
1691577900000|2023-08-09 10:45:00|16182.6|16162.6|16198.1|16178.1|16198.1|16178.1|16182.6|16162.6|30
1691578200000|2023-08-09 10:50:00|16198.6|16178.6|16198.1|16178.1|16198.6|16178.6|16183.1|16163.1|24
1691578500000|2023-08-09 10:55:00|16195.1|16175.1|16185.1|16165.1|16195.1|16175.1|16183.1|16163.1|21
1691578800000|2023-08-09 11:00:00|16186.1|16166.1|16193.1|16173.1|16193.1|16173.1|16185.6|16165.6|36
1691579100000|2023-08-09 11:05:00|16193.6|16173.6|16186.1|16166.1|16202.6|16182.6|16186.1|16162.6|17
1691579400000|2023-08-09 11:10:00|16188.6|16168.6|16165.6|16145.6|16191.1|16171.1|16165.6|16145.6|55
1691579700000|2023-08-09 11:15:00|16162.6|16142.6|16173.1|16153.1|16175.6|16155.6|16162.6|16142.6|43
1691580000000|2023-08-09 11:20:00|16172.6|16152.6|16188.1|16168.1|16188.1|16168.1|16170.6|16150.6|30
1691580300000|2023-08-09 11:25:00|16194.1|16174.1|16185.1|16165.1|16202.6|16182.6|16173.6|16153.6|23
1691580600000|2023-08-09 11:30:00|16185.6|16165.6|16193.1|16173.1|16196.1|16176.1|16185.6|16165.6|6
1691580900000|2023-08-09 11:35:00|16193.6|16173.6|16195.6|16175.6|16200.6|16180.6|16193.1|16173.1|13
1691581200000|2023-08-09 11:40:00|16195.1|16175.1|16171.1|16151.1|16198.1|16178.1|16171.1|16151.1|18
1691581500000|2023-08-09 11:45:00|16168.6|16148.6|16152.1|16132.1|16168.6|16148.6|16152.1|16132.1|25
1691581800000|2023-08-09 11:50:00|16145.1|16125.1|16143.1|16123.1|16145.1|16125.1|16130.6|16110.6|44
1691582100000|2023-08-09 11:55:00|16143.6|16123.6|16124.1|16104.1|16162.6|16142.6|16123.6|16100.6|33
1691582400000|2023-08-09 12:00:00|16126.1|16106.1|16087|16067|16126.1|16106.1|16082|16062|195
1691582700000|2023-08-09 12:05:00|16087.5|16067.5|16069|16049|16089.1|16069.1|16066.1|16046.1|303
1691583000000|2023-08-09 12:10:00|16067|16047|16076.5|16056.5|16076.5|16056.5|16063.5|16043.5|75
1691583300000|2023-08-09 12:15:00|16077.5|16057.5|16057|16037|16097|16077|16055|16035|61
1691583600000|2023-08-09 12:20:00|16055|16035|16060|16040|16062.5|16042.5|16050|16030|112
1691583900000|2023-08-09 12:25:00|16058|16038|16144.5|16124.5|16144.5|16124.5|16032|16012|755
1691584200000|2023-08-09 12:30:00|16146.5|16126.5|16091.5|16071.5|16146.5|16126.5|16067|16047|148
1691584500000|2023-08-09 12:35:00|16091|16071|16103|16083|16131.5|16111.5|16091|16071|103
1691584800000|2023-08-09 12:40:00|16101|16081|16104.5|16084.5|16109|16089|16086|16066|94
1691585100000|2023-08-09 12:45:00|16107|16087|16121.5|16101.5|16139|16119|16107|16087|63
1691585400000|2023-08-09 12:50:00|16122.5|16102.5|16122|16102|16149|16129|16118.5|16098.5|73
1691585700000|2023-08-09 12:55:00|16109|16089|16101|16081|16109|16089|16098|16078|33
1691586000000|2023-08-09 13:00:00|16101.5|16081.5|16116.5|16096.5|16124.5|16099.5|16101.5|16081.5|72
1691586300000|2023-08-09 13:05:00|16116|16096|16119|16099|16136|16116|16106|16086|50
1691586600000|2023-08-09 13:10:00|16119.5|16099.5|16131.5|16111.5|16151.5|16131.5|16119.5|16099.5|78
1691586900000|2023-08-09 13:15:00|16129.5|16109.5|16133.5|16113.5|16140|16120|16129.5|16109.5|66
1691587200000|2023-08-09 13:20:00|16131|16111|16127|16107|16131|16111|16119.5|16099.5|38
1691587500000|2023-08-09 13:25:00|16126.5|16106.5|16131|16111|16139|16119|16121.5|16101.5|73
1691587800000|2023-08-09 13:30:00|16126.5|16106.5|16114|16094|16129|16109|16111|16091|103
1691588100000|2023-08-09 13:35:00|16116.5|16096.5|16141|16121|16144|16124|16111|16091|102
1691588400000|2023-08-09 13:40:00|16142|16122|16116|16096|16156.5|16136.5|16114.5|16094.5|181
1691588700000|2023-08-09 13:45:00|16115.5|16095.5|16119|16099|16137|16117|16115.5|16095.5|54
1691589000000|2023-08-09 13:50:00|16118.5|16098.5|16107|16087|16118.5|16098.5|16092.5|16072.5|204
1691589300000|2023-08-09 13:55:00|16109.5|16089.5|16112|16092|16112|16092|16089.5|16069.5|149
1691589600000|2023-08-09 14:00:00|16112.5|16092.5|16129.5|16109.5|16129.5|16109.5|16094.5|16074.5|134
1691589900000|2023-08-09 14:05:00|16132|16112|16146.5|16126.5|16152|16132|16132|16112|187
1691590200000|2023-08-09 14:10:00|16149.5|16129.5|16127|16107|16157|16137|16126.5|16106.5|111
1691590500000|2023-08-09 14:15:00|16127.5|16107.5|16140|16120|16159|16139|16127.5|16107.5|134
1691590800000|2023-08-09 14:20:00|16139.5|16119.5|16122|16102|16140|16120|16112|16092|89
1691591100000|2023-08-09 14:25:00|16122.5|16102.5|16097.5|16077.5|16128.5|16108.5|16097.5|16077.5|356
1691591400000|2023-08-09 14:30:00|16097|16077|16098|16078|16104.5|16079|16070.5|16050.5|665
1691591700000|2023-08-09 14:35:00|16098.5|16078.5|16103.9|16083.9|16129.4|16109.4|16098.5|16078.5|145
1691592000000|2023-08-09 14:40:00|16101.4|16081.4|16096.4|16076.4|16103.9|16083.9|16092.9|16072.9|140
1691592300000|2023-08-09 14:45:00|16098.4|16078.4|16083.9|16063.9|16098.9|16078.9|16075.9|16055.9|129
1691592600000|2023-08-09 14:50:00|16083.4|16063.4|16051.9|16031.9|16088.9|16068.9|16049.9|16029.9|458
1691592900000|2023-08-09 14:55:00|16052.9|16032.9|16013.9|15993.9|16066.9|16046.9|15998.9|15978.9|561
1691593200000|2023-08-09 15:00:00|16013.4|15993.4|16006.9|15986.9|16024.4|16004.4|16001.4|15981.4|821
1691593500000|2023-08-09 15:05:00|15996.4|15976.4|16042.9|16022.9|16047.4|16027.4|15995.9|15975.9|757
1691593800000|2023-08-09 15:10:00|16042.4|16022.4|16057.9|16037.9|16057.9|16037.9|16034.4|16014.4|155
1691594100000|2023-08-09 15:15:00|16056.9|16036.9|16032.4|16012.4|16056.9|16036.9|16027.4|16007.4|74
1691594400000|2023-08-09 15:20:00|16032.9|16012.9|16035.4|16015.4|16049.9|16029.9|16032.9|16012.9|205
1691594700000|2023-08-09 15:25:00|16035.9|16015.9|16052.4|16032.4|16052.4|16032.4|16028.9|16008.9|309
1691595000000|2023-08-09 15:30:00|16053.9|16033.9|16035.4|16015.4|16053.9|16033.9|16033.9|16013.9|657
1691595300000|2023-08-09 15:35:00|16034.9|16014.9|16038.4|16018.4|16045.4|16025.4|16027.9|16007.9|319
1691595600000|2023-08-09 15:40:00|16042.9|16022.9|16039.9|16019.9|16050.9|16030.9|16039.9|16019.9|959
1691595900000|2023-08-09 15:45:00|16040.4|16020.4|16037.9|16017.9|16047.9|16027.9|16036.9|16016.9|190
1691596200000|2023-08-09 15:50:00|16035.4|16015.4|16042.9|16022.9|16043.4|16023.4|16035.4|16015.4|161
1691596500000|2023-08-09 15:55:00|16045.4|16025.4|16027.9|16007.9|16051.4|16031.4|16023.4|16003.4|2008
1691596800000|2023-08-09 16:00:00|16028.9|16008.9|16042.9|16022.9|16043.4|16023.4|16026.4|16006.4|255
1691597100000|2023-08-09 16:05:00|16040.9|16020.9|16058.4|16038.4|16070.9|16050.9|16040.9|16020.9|265
1691597400000|2023-08-09 16:10:00|16058.9|16038.9|16044.9|16024.9|16058.9|16038.9|16037.4|16017.4|743
1691597700000|2023-08-09 16:15:00|16045.9|16025.9|16028.9|16008.9|16047.9|16027.9|16028.9|16008.9|471
1691598000000|2023-08-09 16:20:00|16028.4|16008.4|16033.4|16013.4|16051.4|16031.4|16016.9|15996.9|2304
1691598300000|2023-08-09 16:25:00|16032.9|16012.9|16025.4|16005.4|16032.9|16012.9|16022.9|16002.9|1227
1691598600000|2023-08-09 16:30:00|16020.9|16000.9|16004.9|15984.9|16025.9|16005.9|16004.9|15984.9|150
1691598900000|2023-08-09 16:35:00|16005.4|15985.4|15992.4|15972.4|16005.4|15985.4|15992.4|15972.4|137
1691599200000|2023-08-09 16:40:00|15989.9|15969.9|15979.4|15959.4|15989.9|15969.9|15979.4|15959.4|681
1691599500000|2023-08-09 16:45:00|15977.4|15957.4|15979.4|15959.4|15979.9|15959.9|15974.9|15954.9|55
1691599800000|2023-08-09 16:50:00|15979.9|15959.9|15982.4|15962.4|15982.4|15962.4|15979.4|15959.4|61
1691600100000|2023-08-09 16:55:00|15981.9|15961.9|15983.9|15963.9|15984.4|15964.4|15981.4|15961.4|70
1691600400000|2023-08-09 17:00:00|15984.4|15964.4|16001.4|15981.4|16001.4|15981.4|15984.4|15964.4|90
1691600700000|2023-08-09 17:05:00|16004.4|15984.4|15991.9|15971.9|16006.9|15986.9|15991.9|15971.9|102
1691601000000|2023-08-09 17:10:00|15991.4|15971.4|15979.4|15959.4|15991.4|15971.4|15974.9|15954.9|99
1691601300000|2023-08-09 17:15:00|15979.9|15959.9|16000.4|15980.4|16000.4|15980.4|15979.9|15959.9|110
1691601600000|2023-08-09 17:20:00|16000.9|15980.9|15992.9|15972.9|16000.9|15980.9|15988.4|15968.4|154
1691601900000|2023-08-09 17:25:00|15990.4|15970.4|15994.9|15974.9|16000.9|15980.9|15987.4|15967.4|296
1691655300000|2023-08-10 08:15:00|16027.8|16007.8|16055.8|16035.8|16064.8|16044.8|16027.3|16007.3|263
1691655600000|2023-08-10 08:20:00|16057.8|16037.8|16009.8|15989.8|16060.3|16040.3|16009.8|15989.8|244
1691655900000|2023-08-10 08:25:00|16010.3|15990.3|16027.8|16007.8|16028.3|16008.3|16009.4|15989.4|200
1691656200000|2023-08-10 08:30:00|16028.3|16008.3|16048.7|16028.7|16048.7|16028.7|16028.3|16008.3|34
1691656500000|2023-08-10 08:35:00|16046.7|16026.7|16042.8|16022.8|16046.7|16026.7|16040.3|16020.3|35
1691656800000|2023-08-10 08:40:00|16045.3|16025.3|16067.3|16047.3|16072.3|16052.3|16045.3|16025.3|98
1691657100000|2023-08-10 08:45:00|16062.3|16042.3|16053.9|16033.9|16066.9|16046.9|16053.9|16033.9|28
1691657400000|2023-08-10 08:50:00|16051.9|16031.9|16058.9|16038.9|16058.9|16038.9|16051.9|16031.9|6
1691657700000|2023-08-10 08:55:00|16058.4|16038.4|16072.3|16052.3|16074.8|16054.8|16056.4|16036.4|22
1691658000000|2023-08-10 09:00:00|16069.8|16049.8|16067.3|16047.3|16071.8|16051.8|16067.3|16047.3|17
1691658300000|2023-08-10 09:05:00|16066.8|16046.8|16070.7|16050.7|16070.7|16050.7|16055.3|16035.3|25
1691658600000|2023-08-10 09:10:00|16074.8|16054.8|16074.3|16054.3|16076.8|16056.8|16074.3|16054.3|13
1691658900000|2023-08-10 09:15:00|16072.3|16052.3|16059.3|16039.3|16072.3|16052.3|16059.3|16039.3|15
1691659200000|2023-08-10 09:20:00|16059.8|16039.8|16065.3|16045.3|16065.3|16045.3|16059.8|16039.8|4
1691659500000|2023-08-10 09:25:00|16065.7|16045.7|16075.3|16055.3|16075.3|16055.3|16065.7|16045.7|11
1691659800000|2023-08-10 09:30:00|16076.8|16056.8|16077.8|16057.8|16077.8|16057.8|16074.8|16054.8|17
1691660100000|2023-08-10 09:35:00|16080.3|16060.3|16090.3|16070.3|16092.3|16072.3|16080.3|16060.3|12
1691660400000|2023-08-10 09:40:00|16089.8|16069.8|16079.3|16059.3|16089.8|16069.8|16079.3|16059.3|14
1691660700000|2023-08-10 09:45:00|16077.3|16057.3|16057.7|16037.7|16078.9|16057.3|16049.3|16029.3|23
1691661000000|2023-08-10 09:50:00|16059.8|16039.8|16075.2|16055.2|16075.2|16055.2|16057.3|16037.3|19
1691661300000|2023-08-10 09:55:00|16074.8|16054.8|16069.8|16049.8|16074.8|16054.8|16067.3|16047.3|19
1691661600000|2023-08-10 10:00:00|16067.3|16047.3|16084.8|16064.8|16084.8|16064.8|16067.3|16047.3|14
1691661900000|2023-08-10 10:05:00|16082.3|16062.3|16094.3|16074.3|16094.3|16074.3|16077.7|16057.7|26
1691662200000|2023-08-10 10:10:00|16089.3|16069.3|16082.7|16062.7|16089.3|16069.3|16075.7|16055.7|85
1691662500000|2023-08-10 10:15:00|16084.8|16064.8|16067.3|16047.3|16085.2|16065.2|16067.3|16047.3|13
1691662800000|2023-08-10 10:20:00|16066.8|16046.8|16064.8|16044.8|16067.3|16047.3|16059.8|16039.8|222
1691663100000|2023-08-10 10:25:00|16067.7|16047.7|16072.3|16052.3|16082.3|16062.3|16067.7|16047.7|13
1691663400000|2023-08-10 10:30:00|16077.3|16057.3|16082.3|16062.3|16082.3|16062.3|16077.3|16057.3|11
1691663700000|2023-08-10 10:35:00|16084.8|16064.8|16102.3|16082.3|16105.2|16085.2|16084.8|16064.8|22
1691664000000|2023-08-10 10:40:00|16100.2|16080.2|16084.8|16064.8|16104.8|16084.8|16080.7|16060.7|20
1691664300000|2023-08-10 10:45:00|16085.2|16065.2|16093.2|16073.2|16093.2|16073.2|16082.7|16062.7|17
1691664600000|2023-08-10 10:50:00|16097.2|16077.2|16102.7|16082.7|16102.7|16082.7|16097.2|16077.2|11
1691664900000|2023-08-10 10:55:00|16105.2|16085.2|16102.7|16082.7|16107.7|16087.7|16102.7|16082.7|22
1691665200000|2023-08-10 11:00:00|16104.7|16084.7|16110.2|16090.2|16112.7|16092.7|16099.7|16079.7|27
1691665500000|2023-08-10 11:05:00|16103.2|16083.2|16099.3|16079.3|16107.7|16087.7|16099.3|16079.3|19
1691665800000|2023-08-10 11:10:00|||||||||8
1691666100000|2023-08-10 11:15:00|16095.2|16075.2|16100.7|16080.7|16100.7|16080.7|16081.3|16057.7|229
1691666400000|2023-08-10 11:20:00|16093.6|16073.6|16098.6|16078.6|16098.6|16078.6|16093.6|16073.6|30
1691666700000|2023-08-10 11:25:00|16099.1|16079.1|16129.1|16109.1|16134.1|16114.1|16099.1|16079.1|248
1691667000000|2023-08-10 11:30:00|16129.5|16109.5|16137|16117|16139.1|16119.1|16129.1|16109.1|146
1691667300000|2023-08-10 11:35:00|16136.6|16116.6|16116.1|16096.1|16137|16117|16116.1|16096.1|27
1691667600000|2023-08-10 11:40:00|16109.5|16089.5|16076.6|16056.6|16109.5|16089.5|16076.6|16056.6|105
1691667900000|2023-08-10 11:45:00|16079.1|16059.1|16077|16057|16079.1|16059.1|16072|16052|61
1691668200000|2023-08-10 11:50:00|16074.5|16054.5|16082|16062|16082|16062|16072|16052|16
1691668500000|2023-08-10 11:55:00|16081.6|16061.6|16076.6|16056.6|16100|16080|16076.6|16056.6|28
1691668800000|2023-08-10 12:00:00|16074.1|16054.1|16083.1|16063.1|16114.1|16094.1|16064.5|16044.5|121
1691669100000|2023-08-10 12:05:00|16083.6|16063.6|16092|16072|16094.1|16074.1|16073.6|16053.6|55
1691669400000|2023-08-10 12:10:00|16091.5|16071.5|16112|16092|16116.5|16096.5|16091.5|16071.5|94
1691669700000|2023-08-10 12:15:00|16114|16094|16096.1|16076.1|16116.1|16096.1|16089|16069|623
1691670000000|2023-08-10 12:20:00|16091.1|16071.1|16087.7|16067.7|16096.1|16076.1|16085.6|16065.6|59
1691670300000|2023-08-10 12:25:00|16088.1|16068.1|16086.1|16066.1|16097.7|16068.1|16073.1|16053.1|88
1691670600000|2023-08-10 12:30:00|16088.1|16068.1|16231.5|16211.5|16311.5|16291.5|16088.1|16058.6|1353
1691670900000|2023-08-10 12:35:00|16231.1|16211.1|16211.7|16191.7|16263.6|16243.6|16211.7|16173.6|217
1691671200000|2023-08-10 12:40:00|16203.6|16183.6|16168.6|16148.6|16203.6|16183.6|16155.6|16135.6|121
1691671500000|2023-08-10 12:45:00|16163.6|16143.6|16208.1|16188.1|16219.7|16190.6|16141.1|16121.1|158
1691671800000|2023-08-10 12:50:00|16208.6|16188.6|16202|16182|16239.5|16219.5|16201.1|16181.1|342
1691672100000|2023-08-10 12:55:00|16204.5|16184.5|16188.6|16168.6|16229|16209|16186.5|16166.5|109
1691672400000|2023-08-10 13:00:00|16190.6|16170.6|16176.1|16156.1|16194.5|16173.6|16149|16129|102
1691672700000|2023-08-10 13:05:00|16176.5|16156.5|16171.5|16151.5|16195.6|16175.6|16166.5|16146.5|122
1691673000000|2023-08-10 13:10:00|16171|16151|16186|16166|16188.5|16168.5|16156|16136|190
1691673300000|2023-08-10 13:15:00|16188.1|16168.1|16191|16171|16200.1|16180.1|16188.1|16168.1|130
1691673600000|2023-08-10 13:20:00|16190.6|16170.6|16163.5|16143.5|16190.6|16170.6|16140.6|16120.6|87
1691673900000|2023-08-10 13:25:00|16164|16144|16192.4|16172.4|16193.3|16172.4|16164|16144|325
1691674200000|2023-08-10 13:30:00|16192|16172|16166|16146|16194|16174|16148.5|16127.4|384
1691674500000|2023-08-10 13:35:00|16168.1|16148.1|16230.6|16210.6|16233.1|16213.1|16168.1|16148.1|182
1691674800000|2023-08-10 13:40:00|16230.1|16210.1|16214.2|16194.2|16233.1|16213.1|16211.7|16191.7|227
1691675100000|2023-08-10 13:45:00|16209.2|16189.2|16185.6|16165.6|16209.2|16189.2|16184.2|16164.2|386
1691675400000|2023-08-10 13:50:00|16185.1|16165.1|16158.5|16138.5|16185.1|16165.1|16146|16126|184
1691675700000|2023-08-10 13:55:00|16156.5|16136.5|16175.6|16155.6|16176.5|16156.5|16143.5|16123.5|203
1691676000000|2023-08-10 14:00:00|16175.1|16155.1|16148.1|16128.1|16175.1|16155.1|16112.1|16092.1|402
1691676300000|2023-08-10 14:05:00|16146|16126|16145.1|16125.1|16188.1|16168.1|16145.1|16125.1|340
1691676600000|2023-08-10 14:10:00|16143|16123|16186|16166|16186|16166|16140.1|16120.1|451
1691676900000|2023-08-10 14:15:00|16185.1|16165.1|16175.1|16155.1|16185.1|16165.1|16161.9|16141.9|220
1691677200000|2023-08-10 14:20:00|16172.6|16152.6|16125.5|16105.5|16173|16153|16123|16103|95
1691677500000|2023-08-10 14:25:00|16126|16106|16120.5|16100.5|16130.1|16110.1|16108|16088|89
1691677800000|2023-08-10 14:30:00|16118.5|16098.5|16131|16111|16136|16116|16105.1|16085.1|102
1691678100000|2023-08-10 14:35:00|16130.5|16110.5|16123|16103|16130.5|16110.5|16065.1|16045.1|965
1691678400000|2023-08-10 14:40:00|16122.6|16102.6|16077.1|16057.1|16122.6|16102.6|16074.2|16054.2|279
1691678700000|2023-08-10 14:45:00|16074.2|16054.2|16109.6|16089.6|16109.6|16089.6|16069.2|16049.2|310
1691679000000|2023-08-10 14:50:00|16110.1|16090.1|16145.5|16125.5|16145.5|16125.5|16109.6|16089.6|301
1691679300000|2023-08-10 14:55:00|16150.1|16130.1|16153|16133|16161|16141|16146|16126|545
1691679600000|2023-08-10 15:00:00|16152.6|16132.6|16118|16098|16152.6|16132.6|16074.6|16054.6|610
1691679900000|2023-08-10 15:05:00|16116|16096|16075.1|16055.1|16118|16098|16070.1|16050.1|539
1691680200000|2023-08-10 15:10:00|16073|16053|16108.5|16088.5|16108.5|16088.5|16073|16053|262
1691680500000|2023-08-10 15:15:00|16108|16088|16113|16093|16128.5|16108.5|16103|16083|95
1691680800000|2023-08-10 15:20:00|16115.5|16095.5|16078|16058|16115.5|16095.5|16069.6|16049.6|196
1691681100000|2023-08-10 15:25:00|16079.6|16059.6|16100|16080|16100.5|16080.5|16079.6|16059.6|146
1691681400000|2023-08-10 15:30:00|16097.5|16077.5|16130|16110|16130|16110|16092.1|16072.1|94
1691681700000|2023-08-10 15:35:00|16129.6|16109.6|16110|16090|16130|16110|16109.1|16089.1|97
1691682000000|2023-08-10 15:40:00|16109.1|16089.1|16118.2|16098.2|16118.2|16098.2|16107.1|16087.1|1255
1691682300000|2023-08-10 15:45:00|16117.8|16097.8|16090.3|16070.3|16117.8|16097.8|16090.3|16070.3|100
1691682600000|2023-08-10 15:50:00|16088.2|16068.2|16079.1|16059.1|16088.7|16068.7|16078.7|16058.7|62
1691682900000|2023-08-10 15:55:00|16078.7|16058.7|16076.2|16056.2|16078.7|16058.7|16071.2|16051.2|99
1691683200000|2023-08-10 16:00:00|16073.7|16053.7|16054.1|16034.1|16075.7|16055.7|16050.7|16030.7|316
1691683500000|2023-08-10 16:05:00|16053.7|16033.7|16052.7|16032.7|16063.2|16043.2|16046.2|16026.2|651
1691683800000|2023-08-10 16:10:00|16050.7|16030.7|16029.3|16009.3|16055.2|16035.2|16018.4|15998.4|1689
1691684100000|2023-08-10 16:15:00|16029.8|16009.8|15998.9|15978.9|16029.8|16009.8|15994.3|15974.3|697
1691684400000|2023-08-10 16:20:00|15999.3|15979.3|15977.5|15957.5|16011.4|15991.4|15973|15953|2761
1691684700000|2023-08-10 16:25:00|15980|15960|15955.5|15935.5|15991.4|15971.4|15953|15933|1148
1691685000000|2023-08-10 16:30:00|15953|15933|15948|15928|15955.5|15935.5|15924.5|15904.5|311
1691685300000|2023-08-10 16:35:00|15953|15933|15968|15948|15969.5|15949.5|15948|15928|74
1691685600000|2023-08-10 16:40:00|15970|15950|15972.5|15952.5|15975|15955|15970|15950|71
1691685900000|2023-08-10 16:45:00|15970.5|15950.5|15968|15948|15980|15960|15968|15948|137
1691686200000|2023-08-10 16:50:00|15966.1|15946.1|15958|15938|15966.1|15946.1|15958|15938|64
1691686500000|2023-08-10 16:55:00|15960|15940|15950|15930|15967.9|15947.9|15950|15930|141
1691686800000|2023-08-10 17:00:00|15950.4|15930.4|15955.9|15935.9|15970.9|15950.9|15950.4|15930.4|123
1691687100000|2023-08-10 17:05:00|15953.4|15933.4|15950|15930|15955.9|15935.9|15947.9|15927.9|36
1691687400000|2023-08-10 17:10:00|15950.4|15930.4|15927.9|15907.9|15950.4|15930.4|15927.9|15907.9|78
1691687700000|2023-08-10 17:15:00|15930|15910|15922.9|15902.9|15930.4|15910.4|15922.5|15902.5|43
1691688000000|2023-08-10 17:20:00|15925|15905|15911.3|15891.3|15925.4|15905.4|15908.8|15888.8|341
1691688300000|2023-08-10 17:25:00|15910.9|15890.9|15931.3|15911.3|15938.4|15918.4|15908.4|15888.4|502
1691741700000|2023-08-11 08:15:00|15875.6|15855.6|15876|15856|15923.1|15903.1|15870.1|15850.1|197
1691742000000|2023-08-11 08:20:00|15873.5|15853.5|15835.1|15815.1|15873.5|15853.5|15824.3|15794.7|139
1691742300000|2023-08-11 08:25:00|15844.7|15804.7|15853.1|15833.1|15873|15845.1|15830.1|15800.6|146
1691742600000|2023-08-11 08:30:00|15853.5|15833.5|15825.1|15805.1|15856|15836|15823.1|15803.1|215
1691742900000|2023-08-11 08:35:00|15823.1|15803.1|15820.1|15800.1|15832.6|15808.5|15800.1|15780.1|111
1691743200000|2023-08-11 08:40:00|15817.6|15797.6|15828.5|15808.5|15830.6|15810.6|15801|15781|34
1691743500000|2023-08-11 08:45:00|15828.9|15808.9|15823.1|15803.1|15828.9|15808.9|15812.6|15792.6|40
1691743800000|2023-08-11 08:50:00|15822.6|15802.6|15825.6|15805.6|15838.5|15818.5|15818.1|15798.1|85
1691744100000|2023-08-11 08:55:00|15830.6|15810.6|15835.1|15815.1|15840.1|15820.1|15830.6|15810.6|78
1691744400000|2023-08-11 09:00:00|15835.6|15815.6|15840.6|15820.6|15840.6|15820.6|15826|15806|35
1691744700000|2023-08-11 09:05:00|15841.4|15821.4|15830.5|15810.5|15853.1|15833.1|15829.7|15809.7|231
1691745000000|2023-08-11 09:10:00|15829.7|15809.7|15713.8|15693.8|15830.1|15810.1|15705.5|15684.2|650
1691745300000|2023-08-11 09:15:00|15711.7|15691.7|15694.6|15674.6|15711.7|15691.7|15662.9|15642.9|283
1691745600000|2023-08-11 09:20:00|15689.6|15669.6|15620.9|15600.9|15694.2|15669.6|15613.4|15593.4|241
1691745900000|2023-08-11 09:25:00|15620.4|15600.4|15678.8|15658.8|15681.7|15661.7|15618.4|15598.4|125
1691746200000|2023-08-11 09:30:00|15676.7|15656.7|15713.8|15693.8|15716.3|15696.3|15664.2|15644.2|81
1691746500000|2023-08-11 09:35:00|15711.7|15691.7|15656.3|15636.3|15711.7|15691.7|15656.3|15636.3|76
1691746800000|2023-08-11 09:40:00|15656.7|15636.7|15679.2|15659.2|15693.8|15673.8|15656.3|15636.3|73
1691747100000|2023-08-11 09:45:00|15678.8|15658.8|15686.3|15666.3|15686.3|15666.3|15668.8|15648.8|23
1691747400000|2023-08-11 09:50:00|15690.9|15670.9|15704.2|15684.2|15704.2|15684.2|15688.8|15668.8|28
1691747700000|2023-08-11 09:55:00|15703.8|15683.8|15700.9|15680.9|15703.8|15683.8|15696.7|15676.7|11
1691748000000|2023-08-11 10:00:00|15696.7|15676.7|15677.9|15657.9|15696.7|15676.7|15671.3|15651.3|95
1691748300000|2023-08-11 10:05:00|15680|15660|15687.5|15667.5|15690|15670|15671.3|15651.3|61
1691748600000|2023-08-11 10:10:00|15687.1|15667.1|15667.5|15647.5|15687.1|15667.1|15642.5|15622.5|88
1691748900000|2023-08-11 10:15:00|15667.1|15647.1|15662.5|15642.5|15675|15655|15662.5|15642.5|24
1691749200000|2023-08-11 10:20:00|15660|15640|15645.4|15625.4|15660|15640|15642.5|15622.5|62
1691749500000|2023-08-11 10:25:00|15643.4|15623.4|15647.9|15627.9|15655.9|15635.9|15643.4|15623.4|22
1691749800000|2023-08-11 10:30:00|15647.5|15627.5|15657.5|15637.5|15657.5|15637.5|15640.4|15620.4|40
1691750100000|2023-08-11 10:35:00|15672.5|15652.5|15682.9|15662.9|15685|15665|15662.9|15642.9|54
1691750400000|2023-08-11 10:40:00|15678.4|15658.4|15667.9|15647.9|15680|15660|15665|15645|36
1691750700000|2023-08-11 10:45:00|15667.5|15647.5|15621.2|15601.2|15667.5|15647.5|15616.2|15596.2|1170
1691751000000|2023-08-11 10:50:00|15619.2|15599.2|15641.7|15621.7|15641.7|15621.7|15619.2|15599.2|74
1691751300000|2023-08-11 10:55:00|15646.2|15626.2|15660.4|15640.4|15660.4|15640.4|15644.2|15624.2|496
1691751600000|2023-08-11 11:00:00|15660|15640|15671.7|15651.7|15694.6|15674.6|15657.5|15637.5|340
1691751900000|2023-08-11 11:05:00|15672.1|15652.1|15693.8|15673.8|15737.5|15717.5|15670|15650|755
1691752200000|2023-08-11 11:10:00|15690.9|15670.9|15709.2|15689.2|15709.2|15689.2|15678.8|15658.8|47
1691752500000|2023-08-11 11:15:00|15708.8|15688.8|15717.1|15697.1|15717.5|15697.5|15675.9|15655.9|320
1691752800000|2023-08-11 11:20:00|15719.2|15699.2|15729.6|15709.6|15729.6|15709.6|15709.6|15689.6|85
1691753100000|2023-08-11 11:25:00|15731.7|15711.7|15739.6|15719.6|15746.7|15726.7|15709.2|15689.2|121
1691753400000|2023-08-11 11:30:00|15741.7|15721.7|15830.5|15810.5|15830.9|15810.9|15741.7|15721.7|211
1691753700000|2023-08-11 11:35:00|15830.9|15810.9|15853|15833|15885|15865|15794.2|15768|195
1691754000000|2023-08-11 11:40:00|15850.9|15830.9|15850.5|15830.5|15857.5|15837.5|15846.3|15826.3|54
1691754300000|2023-08-11 11:45:00|15852.5|15832.5|15847.5|15827.5|15867.5|15847.5|15847.5|15827.5|269
1691754600000|2023-08-11 11:50:00|15845.5|15825.5|15791.3|15771.3|15846.7|15826.7|15789.2|15769.2|51
1691754900000|2023-08-11 11:55:00|15790.8|15770.8|15826.7|15806.7|15826.7|15806.7|15788.8|15768.8|46
1691755200000|2023-08-11 12:00:00|15829.6|15809.6|15858.8|15838.8|15858.8|15838.8|15776.3|15756.3|338
1691755500000|2023-08-11 12:05:00|15860.9|15840.9|15910.9|15890.9|15920.9|15893|15833|15813|257
1691755800000|2023-08-11 12:10:00|15911.3|15891.3|15853.4|15833.4|15913.4|15893.4|15853.4|15833.4|240
1691756100000|2023-08-11 12:15:00|15853|15833|15847.1|15827.1|15881.3|15861.3|15831.3|15811.3|105
1691756400000|2023-08-11 12:20:00|15848.8|15828.8|15811.7|15791.7|15848.8|15828.8|15810.5|15790.5|179
1691756700000|2023-08-11 12:25:00|15807.5|15787.5|15808.4|15788.4|15810.5|15790.5|15790|15770|98
1691757000000|2023-08-11 12:30:00|15806.3|15786.3|15787.1|15767.1|15854.6|15834.6|15784.2|15764.2|163
1691757300000|2023-08-11 12:35:00|15785|15765|15775.8|15755.8|15785|15765|15740.4|15720.4|544
1691757600000|2023-08-11 12:40:00|15777.9|15757.9|15785.4|15765.4|15841.3|15816.7|15777.9|15757.9|190
1691757900000|2023-08-11 12:45:00|15785|15765|15787.5|15767.5|15790.4|15770.4|15767.9|15747.9|195
1691758200000|2023-08-11 12:50:00|15785.4|15765.4|15775|15755|15785.4|15765.4|15765|15745|70
1691758500000|2023-08-11 12:55:00|15772.5|15752.5|15770.4|15750.4|15783.3|15763.3|15770.4|15750.4|83
1691758800000|2023-08-11 13:00:00|15770.8|15750.8|15760.8|15740.8|15772.9|15752.9|15752.9|15732.9|99
1691759100000|2023-08-11 13:05:00|15762.9|15742.9|15776.7|15756.7|15779.2|15759.2|15755.8|15735.8|168
1691759400000|2023-08-11 13:10:00|15775.8|15755.8|15757.1|15737.1|15775.8|15755.8|15750.8|15730.8|161
1691759700000|2023-08-11 13:15:00|15759.2|15739.2|15761.7|15741.7|15763.8|15743.8|15740.4|15720.4|511
1691760000000|2023-08-11 13:20:00|15763.8|15743.8|15746.7|15726.7|15765.8|15745.8|15746.3|15726.3|197
1691760300000|2023-08-11 13:25:00|15747.1|15727.1|15782.1|15762.1|15782.1|15762.1|15746.3|15726.3|115
1691760600000|2023-08-11 13:30:00|15782.5|15762.5|15777.1|15757.1|15794.6|15774.6|15774.2|15754.2|207
1691760900000|2023-08-11 13:35:00|15776.7|15756.7|15778.8|15758.8|15813.3|15784.6|15769.2|15749.2|74
1691761200000|2023-08-11 13:40:00|15774.6|15754.6|15757.9|15737.9|15774.6|15754.6|15750|15730|201
1691761500000|2023-08-11 13:45:00|15755.9|15735.9|15748.4|15728.4|15755.9|15735.9|15743.4|15723.4|51
1691761800000|2023-08-11 13:50:00|15747.9|15727.9|15759.2|15739.2|15771.3|15751.3|15741.3|15721.3|432
1691762100000|2023-08-11 13:55:00|15758.4|15738.4|15746.7|15726.7|15758.4|15738.4|15744.2|15724.2|41
1691762400000|2023-08-11 14:00:00|15747.1|15727.1|15774.6|15754.6|15797.1|15777.1|15747.1|15727.1|166
1691762700000|2023-08-11 14:05:00|15774.2|15754.2|15763.8|15743.8|15774.2|15754.2|15746.7|15726.7|172
1691763000000|2023-08-11 14:10:00|15765.8|15745.8|15775.8|15755.8|15781.3|15761.3|15755.8|15735.8|391
1691763300000|2023-08-11 14:15:00|15773.8|15753.8|15749.2|15729.2|15779.6|15759.6|15748.3|15728.3|301
1691763600000|2023-08-11 14:20:00|15751.7|15731.7|15756.7|15736.7|15759.2|15739.2|15751.3|15731.3|66
1691763900000|2023-08-11 14:25:00|15756.3|15736.3|15743.3|15723.3|15756.7|15736.7|15743.3|15723.3|106
1691764200000|2023-08-11 14:30:00|15744.2|15724.2|15742.5|15722.5|15760.4|15740.4|15742.5|15722.5|295
1691764500000|2023-08-11 14:35:00|15740|15720|15752.5|15732.5|15756.7|15736.7|15722.9|15702.9|404
1691764800000|2023-08-11 14:40:00|15766.3|15746.3|15752.5|15732.5|15772.9|15752.9|15752.1|15732.1|150
1691765100000|2023-08-11 14:45:00|15747.5|15727.5|15714.6|15694.6|15747.5|15727.5|15714.6|15694.6|141
1691765400000|2023-08-11 14:50:00|15712.5|15692.5|15709.6|15689.6|15714.6|15694.6|15690|15670|220
1691765700000|2023-08-11 14:55:00|15707.5|15687.5|15739.6|15719.6|15744.2|15724.2|15704.2|15684.2|73
1691766000000|2023-08-11 15:00:00|15741.7|15721.7|15738.8|15718.8|15744.2|15724.2|15729.6|15709.6|72
1691766300000|2023-08-11 15:05:00|15739.2|15719.2|15735.4|15715.4|15756.7|15736.7|15732.1|15712.1|231
1691766600000|2023-08-11 15:10:00|15735.8|15715.8|15734.2|15714.2|15736.3|15716.3|15728.8|15708.8|149
1691766900000|2023-08-11 15:15:00|15733.8|15713.8|15732.9|15712.9|15738.8|15718.8|15728.8|15708.8|207
1691767200000|2023-08-11 15:20:00|15733.3|15713.3|15787.5|15767.5|15790|15770|15730.8|15710.8|205
1691767500000|2023-08-11 15:25:00|15785.4|15765.4|15779.2|15759.2|15785.4|15765.4|15778.3|15758.3|247
1691767800000|2023-08-11 15:30:00|15778.8|15758.8|15767.1|15747.1|15781.7|15761.7|15755.8|15735.8|133
1691768100000|2023-08-11 15:35:00|15766.7|15746.7|15754.2|15734.2|15773.8|15753.8|15754.2|15734.2|128
1691768400000|2023-08-11 15:40:00|15753.8|15733.8|15746.7|15726.7|15756.7|15736.7|15746.7|15726.7|122
1691768700000|2023-08-11 15:45:00|15746.3|15726.3|15741.7|15721.7|15747.5|15727.5|15741.3|15721.3|99
1691769000000|2023-08-11 15:50:00|15740.8|15720.8|15745|15725|15745|15725|15735|15715|113
1691769300000|2023-08-11 15:55:00|15745.4|15725.4|15766.7|15746.7|15766.7|15746.7|15742.5|15722.5|143
1691769600000|2023-08-11 16:00:00|15767.1|15747.1|15777.9|15757.9|15785|15765|15767.1|15747.1|307
1691769900000|2023-08-11 16:05:00|15777.5|15757.5|15772.5|15752.5|15788.3|15768.3|15772.5|15752.5|259
1691770200000|2023-08-11 16:10:00|15772.1|15752.1|15790|15770|15792.9|15772.9|15765|15745|183
1691770500000|2023-08-11 16:15:00|15785.8|15765.8|15776.7|15756.7|15807.1|15781.2|15771.7|15751.7|588
1691770800000|2023-08-11 16:20:00|15776.2|15756.2|15778.7|15758.7|15792.9|15772.9|15767.9|15747.9|2004
1691771100000|2023-08-11 16:25:00|15780.8|15760.8|15806.7|15786.7|15809.2|15789.2|15776.7|15751.2|1384
1691771400000|2023-08-11 16:30:00|15806.2|15786.2|15812.1|15792.1|15817.5|15797.5|15804.6|15784.6|130
1691771700000|2023-08-11 16:35:00|15810.8|15790.8|15798.7|15778.7|15810.8|15790.8|15781.2|15761.2|199
1691772000000|2023-08-11 16:40:00|15797.9|15777.9|15781.7|15761.7|15797.9|15777.9|15781.7|15761.7|140
1691772300000|2023-08-11 16:45:00|15778.7|15758.7|15778.3|15758.3|15788.7|15768.7|15771.2|15751.2|31
1691772600000|2023-08-11 16:50:00|15778.7|15758.7|15781.2|15761.2|15784.6|15764.6|15778.7|15758.7|17
1691772900000|2023-08-11 16:55:00|15776.2|15756.2|15762.9|15742.9|15776.2|15756.2|15762.9|15742.9|138
1691773200000|2023-08-11 17:00:00|15756.7|15736.7|15765|15745|15767.1|15747.1|15748.3|15721.2|67
1691773500000|2023-08-11 17:05:00|15762.9|15742.9|15725.8|15705.8|15762.9|15742.9|15715.8|15695.8|69
1691773800000|2023-08-11 17:10:00|15728.3|15708.3|15735|15715|15740|15720|15728.3|15708.3|31
1691774100000|2023-08-11 17:15:00|15737.9|15717.9|15735.8|15715.8|15738.3|15718.3|15730.8|15710.8|120
1691774400000|2023-08-11 17:20:00|15735.4|15715.4|15745.4|15725.4|15747.5|15727.5|15730.8|15710.8|132
1691774700000|2023-08-11 17:25:00|15745.8|15725.8|15732.5|15712.5|15745.8|15725.8|15712.9|15692.9|451
1692000900000|2023-08-14 08:15:00|15731.2|15711.2|15760|15740|15762.5|15740|15713.7|15693.7|175
1692001200000|2023-08-14 08:20:00|15760.3|15740.3|15728.1|15708.1|15760.3|15740.3|15728.1|15708.1|17
1692001500000|2023-08-14 08:25:00|15728.4|15708.4|15720.6|15700.6|15732.8|15712.8|15720.6|15700.6|34
1692001800000|2023-08-14 08:30:00|15720.3|15700.3|15730.6|15710.6|15730.6|15710.6|15690.3|15670.3|78
1692002100000|2023-08-14 08:35:00|15732.8|15712.8|15685.1|15665.1|15733.4|15713.4|15685.1|15665.1|580
1692002400000|2023-08-14 08:40:00|15687.6|15667.6|15698.2|15678.2|15705.7|15678.5|15678.5|15658.5|174
1692002700000|2023-08-14 08:45:00|15695.7|15675.7|15708.2|15688.2|15710.4|15690.4|15685.1|15665.1|12
1692003000000|2023-08-14 08:50:00|15706|15686|15743.2|15723.2|15743.8|15723.8|15706|15683.5|109
1692003300000|2023-08-14 08:55:00|15741|15721|15743.2|15723.2|15747.9|15727.9|15738.8|15718.8|54
1692003600000|2023-08-14 09:00:00|15745.7|15725.7|15735.7|15715.7|15747.9|15727.9|15735.7|15715.7|20
1692003900000|2023-08-14 09:05:00|15735.4|15715.4|15755.7|15735.7|15760.4|15740.4|15731|15711|123
1692004200000|2023-08-14 09:10:00|15757.9|15737.9|15748.2|15728.2|15767.9|15747.9|15748.2|15728.2|16
1692004500000|2023-08-14 09:15:00|15746|15726|15778.2|15758.2|15782.9|15762.9|15728.2|15708.2|220
1692004800000|2023-08-14 09:20:00|15768.2|15748.2|15728.2|15708.2|15768.2|15748.2|15728.2|15708.2|34
1692005100000|2023-08-14 09:25:00|15727.9|15707.9|15740.7|15720.7|15743.2|15723.2|15725.7|15705.7|31
1692005400000|2023-08-14 09:30:00|15741|15721|15750.4|15730.4|15760.7|15740.7|15741|15721|77
1692005700000|2023-08-14 09:35:00|15750.7|15730.7|15750.4|15730.4|15753.2|15733.2|15747.6|15727.6|14
1692006000000|2023-08-14 09:40:00|15750.7|15730.7|15797.6|15777.6|15797.6|15777.6|15750.7|15730.7|31
1692006300000|2023-08-14 09:45:00|15792.6|15772.6|15830.1|15810.1|15847.9|15827.9|15792.6|15772.6|443
1692006600000|2023-08-14 09:50:00|15829.5|15809.5|15807.3|15787.3|15829.5|15809.5|15807.3|15787.3|89
1692006900000|2023-08-14 09:55:00|15809.8|15789.8|15804.5|15784.5|15810.1|15790.1|15804.5|15784.5|3
1692007200000|2023-08-14 10:00:00|15802.3|15782.3|15772|15752|15802.3|15782.3|15772|15752|31
1692007500000|2023-08-14 10:05:00|15769.8|15749.8|15744.2|15724.2|15769.8|15749.8|15744.2|15724.2|253
1692007800000|2023-08-14 10:10:00|15744.5|15724.5|15749.8|15729.8|15749.8|15729.8|15742|15722|8
1692008100000|2023-08-14 10:15:00|15749.2|15729.2|15741.7|15721.7|15749.2|15729.2|15741.7|15721.7|53
1692008400000|2023-08-14 10:20:00|15742|15722|15732|15712|15747|15727|15729.5|15709.5|46
1692008700000|2023-08-14 10:25:00|15731.4|15711.4|15731.7|15711.7|15732|15712|15724.5|15704.5|9
1692009000000|2023-08-14 10:30:00|15732|15712|15727|15707|15741.7|15721.7|15727|15707|4
1692009300000|2023-08-14 10:35:00|15731.4|15711.4|15744.5|15704.5|15746.7|15714.2|15729.2|15704.5|6
1692009600000|2023-08-14 10:40:00|15736.4|15716.4|15742|15722|15744.5|15722|15734.2|15704.5|11
1692009900000|2023-08-14 10:45:00|15744.5|15724.5|15742|15722|15744.5|15724.5|15741.7|15721.7|5
1692010200000|2023-08-14 10:50:00|15741.7|15721.7|15722.3|15702.3|15741.7|15721.7|15722.3|15702.3|40
1692010500000|2023-08-14 10:55:00|15724.8|15704.8|15724.5|15704.5|15724.8|15704.8|15722|15702|2
1692010800000|2023-08-14 11:00:00|15722.3|15702.3|15734.5|15714.5|15734.5|15714.5|15722.3|15702.3|6
1692011100000|2023-08-14 11:05:00|15734.2|15714.2|15719.8|15699.8|15734.2|15714.2|15719.5|15699.5|10
1692011400000|2023-08-14 11:10:00|15717.6|15697.6|15727.3|15707.3|15727.6|15707.6|15717.3|15697.3|6
1692011700000|2023-08-14 11:15:00|15724.8|15704.8|15732.6|15712.6|15734.8|15714.8|15719.5|15699.5|114
1692012000000|2023-08-14 11:20:00|15730.4|15710.4|15733.2|15713.2|15735.1|15715.1|15730.4|15710.4|4
1692012300000|2023-08-14 11:25:00|15732.9|15712.9|15718.2|15698.2|15732.9|15712.9|15713.2|15693.2|6
1692012600000|2023-08-14 11:30:00|15717.9|15697.9|15712.6|15692.6|15717.9|15697.9|15712.6|15692.6|25
1692012900000|2023-08-14 11:35:00|15715.1|15695.1|15707.3|15687.3|15717.6|15697.6|15707|15687|55
1692013200000|2023-08-14 11:40:00|15709.8|15689.8|15705.1|15685.1|15712.3|15692.3|15705.1|15685.1|13
1692013500000|2023-08-14 11:45:00|15709.5|15689.5|15689.8|15669.8|15712|15692|15689.8|15669.8|38
1692013800000|2023-08-14 11:50:00|15687.6|15667.6|15677.6|15657.6|15695.1|15675.1|15677|15657|97
1692014100000|2023-08-14 11:55:00|15679.8|15659.8|15687.3|15667.3|15689.8|15669.8|15677.3|15657.3|33
1692014400000|2023-08-14 12:00:00|15687.6|15667.6|15637.6|15617.6|15687.6|15667.6|15626.4|15606.4|233
1692014700000|2023-08-14 12:05:00|15637.3|15617.3|15615.8|15595.8|15651.7|15622.6|15615.5|15595.5|414
1692015000000|2023-08-14 12:10:00|15615.5|15595.5|15534.8|15514.8|15615.5|15595.5|15533.5|15499.8|1086
1692015300000|2023-08-14 12:15:00|15534.5|15514.5|15536.6|15516.6|15543.9|15521.7|15509.3|15475.6|900
1692015600000|2023-08-14 12:20:00|15539.1|15519.1|15540.6|15520.6|15545.3|15525.3|15512.6|15492.6|429
1692015900000|2023-08-14 12:25:00|15553.1|15513.1|15562.7|15542.7|15562.7|15542.7|15525|15505|349
1692016200000|2023-08-14 12:30:00|15562.4|15542.4|15514|15494|15562.4|15542.4|15509|15489|262
1692016500000|2023-08-14 12:35:00|15516.5|15496.5|15460.6|15440.6|15516.8|15496.8|15460.3|15440.3|85
1692016800000|2023-08-14 12:40:00|15462.8|15442.8|15405|15385|15483.4|15463.4|15400|15380|215
1692017100000|2023-08-14 12:45:00|15404.7|15384.7|15396.9|15376.9|15405|15385|15373.5|15353.5|151
1692017400000|2023-08-14 12:50:00|15394.7|15374.7|15373.2|15353.2|15397.5|15377.5|15366.3|15346.3|280
1692017700000|2023-08-14 12:55:00|15373|15353|15381.1|15361.1|15395.2|15375.2|15358.4|15338.4|193
1692018000000|2023-08-14 13:00:00|15385.5|15365.5|15375.4|15355.4|15398.9|15378.9|15375.1|15345.7|168
1692018300000|2023-08-14 13:05:00|15375.1|15355.1|15385.4|15365.4|15395.7|15375.7|15351.7|15331.7|166
1692018600000|2023-08-14 13:10:00|15387.6|15367.6|15362.9|15342.9|15387.6|15367.6|15357.6|15337.6|63
1692018900000|2023-08-14 13:15:00|15362.6|15342.6|15355.4|15335.4|15386.3|15366.3|15352.3|15332.3|154
1692019200000|2023-08-14 13:20:00|15357.6|15337.6|15313.9|15293.9|15365.4|15345.4|15307.1|15287.1|238
1692019500000|2023-08-14 13:25:00|15318.3|15298.3|15333.3|15313.3|15345.8|15325.8|15315.2|15295.2|92
1692019800000|2023-08-14 13:30:00|15335.8|15315.8|15352.3|15332.3|15359.5|15339.5|15328.3|15308.3|130
1692020100000|2023-08-14 13:35:00|15349.8|15329.8|15350.4|15330.4|15383.2|15363.2|15335.1|15310.7|298
1692020400000|2023-08-14 13:40:00|15350.1|15330.1|15330.7|15310.7|15350.1|15330.1|15309.2|15289.2|175
1692020700000|2023-08-14 13:45:00|15330.4|15310.4|15314.8|15294.8|15338.2|15318.2|15309.8|15289.8|358
1692021000000|2023-08-14 13:50:00|15314.5|15294.5|15300|15280|15344.8|15324.8|15300|15280|325
1692021300000|2023-08-14 13:55:00|15300.2|15280.2|15330.3|15310.3|15330.3|15310.3|15300.2|15280.2|160
1692021600000|2023-08-14 14:00:00|15332.8|15312.8|15321.8|15301.8|15355.9|15333.7|15313.7|15293.7|113
1692021900000|2023-08-14 14:05:00|15321.5|15301.5|15320.1|15300.1|15324.6|15304.6|15314.9|15294.9|84
1692022200000|2023-08-14 14:10:00|15320.2|15300.2|15295.2|15275.2|15320.2|15300.2|15295.2|15275.2|168
1692022500000|2023-08-14 14:15:00|15295.5|15275.5|15316.4|15296.4|15316.4|15296.4|15295.2|15275.2|119
1692022800000|2023-08-14 14:20:00|15318.9|15298.9|15327|15307|15338.3|15318.3|15316.6|15296.6|192
1692023100000|2023-08-14 14:25:00|15329.7|15309.7|15353.6|15333.6|15353.6|15333.6|15325.8|15305.8|158
1692023400000|2023-08-14 14:30:00|15355.8|15335.8|15347.7|15327.7|15358.9|15338.9|15328|15308|116
1692023700000|2023-08-14 14:35:00|15345.2|15325.2|15305.5|15285.5|15347.7|15327.7|15303|15283|153
1692024000000|2023-08-14 14:40:00|15303|15283|15323|15303|15325.5|15305.5|15295.5|15275.5|45
1692024300000|2023-08-14 14:45:00|15325.5|15305.5|15295.8|15275.8|15325.5|15305.5|15295.8|15275.8|52
1692024600000|2023-08-14 14:50:00|15293.3|15273.3|15281.1|15261.1|15306.1|15286.1|15281.1|15261.1|208
1692024900000|2023-08-14 14:55:00|15278.6|15258.6|15293.6|15273.6|15295.8|15275.8|15276.1|15256.1|50
1692025200000|2023-08-14 15:00:00|15295.8|15275.8|15280.2|15260.2|15300.5|15280.5|15280.2|15260.2|129
1692025500000|2023-08-14 15:05:00|15278|15258|15267.4|15247.4|15280.2|15260.2|15254.9|15234.9|132
1692025800000|2023-08-14 15:10:00|15269.9|15249.9|15277.2|15257.2|15279.9|15259.9|15264.9|15244.9|98
1692026100000|2023-08-14 15:15:00|15277.4|15257.4|15272.5|15252.5|15290.2|15270.2|15272.5|15252.5|74
1692026400000|2023-08-14 15:20:00|15272.2|15252.2|15282.5|15262.5|15285|15265|15271.9|15251.9|64
1692026700000|2023-08-14 15:25:00|15288.3|15268.3|15280|15260|15295.3|15275.3|15280|15260|104
1692027000000|2023-08-14 15:30:00|15279.7|15259.7|15262.2|15242.2|15280.3|15260.3|15262.2|15242.2|193
1692027300000|2023-08-14 15:35:00|15261.9|15241.9|15263.8|15243.8|15268.8|15248.8|15248.5|15228.5|290
1692027600000|2023-08-14 15:40:00|15266|15246|15274.4|15254.4|15279.1|15259.1|15261.9|15234.4|130
1692027900000|2023-08-14 15:45:00|15269.4|15249.4|15274.1|15254.1|15287.2|15267.2|15266.6|15246.6|139
1692028200000|2023-08-14 15:50:00|15273.8|15253.8|15273.5|15253.5|15281.3|15261.3|15271|15251|132
1692028500000|2023-08-14 15:55:00|15281.9|15261.9|15275.3|15255.3|15307.2|15287.2|15275.3|15255.3|129
1692028800000|2023-08-14 16:00:00|15272.8|15252.8|15266.3|15246.3|15272.8|15252.8|15259.1|15239.1|116
1692029100000|2023-08-14 16:05:00|15269.1|15249.1|15298.8|15278.8|15301.3|15281.3|15266.3|15246.3|117
1692029400000|2023-08-14 16:10:00|15298.6|15278.6|15269.2|15249.2|15301.4|15281.4|15268.9|15248.9|79
1692029700000|2023-08-14 16:15:00|15273.9|15253.9|15286.4|15266.4|15286.7|15266.7|15266.7|15246.7|63
1692030000000|2023-08-14 16:20:00|15284.2|15264.2|15238.3|15218.3|15293.6|15273.6|15230.5|15210.5|1367
1692030300000|2023-08-14 16:25:00|15235.8|15215.8|15242.6|15222.6|15248.3|15228.3|15233.6|15213.6|371
1692030600000|2023-08-14 16:30:00|15244.8|15224.8|15250.4|15230.4|15255.6|15235.6|15242|15222|117
1692030900000|2023-08-14 16:35:00|15250.6|15230.6|15246.8|15226.8|15250.6|15230.6|15243.7|15223.7|86
1692031200000|2023-08-14 16:40:00|15249|15229|15237.9|15217.9|15251.8|15231.8|15236.2|15216.2|111
1692031500000|2023-08-14 16:45:00|15241.2|15221.2|15249.9|15229.9|15249.9|15229.9|15241|15221|90
1692031800000|2023-08-14 16:50:00|15250.2|15230.2|15250.5|15230.5|15273|15253|15248|15228|150
1692032100000|2023-08-14 16:55:00|15250.2|15230.2|15242.4|15222.4|15254.6|15230.2|15237.4|15214.6|42
1692032400000|2023-08-14 17:00:00|15242.1|15222.1|15229.1|15209.1|15242.1|15222.1|15229.1|15209.1|18
1692032700000|2023-08-14 17:05:00|15231.3|15211.3|15228.8|15208.8|15233.5|15213.5|15228.8|15208.8|31
1692033000000|2023-08-14 17:10:00|15228.5|15208.5|15219.7|15199.7|15228.5|15208.5|15208.8|15188.8|61
1692033300000|2023-08-14 17:15:00|15217.2|15197.2|15216.9|15196.9|15222.2|15202.2|15204.1|15176.9|27
1692033600000|2023-08-14 17:20:00|15219.4|15199.4|15206.6|15186.6|15219.4|15199.4|15204.1|15184.1|51
1692033900000|2023-08-14 17:25:00|15208.8|15188.8|15206.8|15186.8|15210.7|15190.7|15202.1|15182.1|102
1692087300000|2023-08-15 08:15:00|15199.4|15159.4|15194.4|15174.4|15219.4|15199.4|15157.1|15134.4|270
1692087600000|2023-08-15 08:20:00|15199.4|15179.4|15239.1|15219.1|15243.9|15219.1|15199.4|15179.4|71
1692087900000|2023-08-15 08:25:00|15241.9|15221.9|15276.1|15236.1|15276.1|15249.1|15236.1|15211.6|120
1692088200000|2023-08-15 08:30:00|15276.4|15236.4|15272.4|15252.4|15277.2|15257.2|15258|15233.9|51
1692088500000|2023-08-15 08:35:00|15270.2|15250.2|15253|15233|15270.2|15250.2|15250.5|15230.5|17
1692088800000|2023-08-15 08:40:00|15252.7|15232.7|15265.2|15245.2|15272.5|15252.5|15250.5|15230.5|9
1692089100000|2023-08-15 08:45:00|15260.2|15240.2|15267.5|15247.5|15267.7|15247.7|15255|15235|13
1692089400000|2023-08-15 08:50:00|15265|15245|15266.9|15246.9|15272.7|15252.7|15256.9|15236.9|29
1692089700000|2023-08-15 08:55:00|15267.2|15247.2|15262.5|15242.5|15267.2|15247.2|15256.9|15236.9|6
1692090000000|2023-08-15 09:00:00|15262.2|15242.2|15257.5|15237.5|15264.7|15244.7|15257.5|15237.5|2
1692090300000|2023-08-15 09:05:00|15260|15240|15257.5|15237.5|15260|15240|15257.2|15237.2|0
1692090600000|2023-08-15 09:10:00|15257.2|15237.2|15252.5|15232.5|15257.2|15237.2|15243|15223|2
1692090900000|2023-08-15 09:15:00|15250.3|15230.3|15250|15230|15250.3|15230.3|15250|15230|0
1692091200000|2023-08-15 09:20:00|15247.5|15227.5|15219.8|15199.8|15247.5|15227.5|15219.8|15199.8|7
1692091500000|2023-08-15 09:25:00|15217.5|15197.5|15231.7|15211.7|15235.3|15215.3|15217.3|15197.3|11
1692091800000|2023-08-15 09:30:00|15232|15212|15235.3|15215.3|15240.3|15220.3|15230.3|15210.3|2
1692092100000|2023-08-15 09:35:00|15232.8|15212.8|15232.8|15212.8|15233.3|15213.3|15227.8|15207.8|16
1692092400000|2023-08-15 09:40:00|15233.1|15213.1|15232.8|15212.8|15233.1|15213.1|15232.8|15212.8|1
1692092700000|2023-08-15 09:45:00|15232.6|15212.6|15233.6|15213.6|15243.1|15223.1|15230.3|15210.3|22
1692093000000|2023-08-15 09:50:00|15230.6|15210.6|15223.6|15203.6|15233.6|15213.6|15223.6|15203.6|18
1692093300000|2023-08-15 09:55:00|15221.1|15201.1|15195.9|15175.9|15221.1|15201.1|15195.9|15175.9|3
1692093600000|2023-08-15 10:00:00|15193.7|15173.7|15198.4|15178.4|15203.1|15183.1|15193.7|15173.7|12
1692093900000|2023-08-15 10:05:00|15198.7|15178.7|15210.9|15190.9|15216.2|15196.2|15198.7|15178.7|5
1692094200000|2023-08-15 10:10:00|15205.9|15185.9|15198.4|15178.4|15208.1|15188.1|15198.4|15178.4|1
1692094500000|2023-08-15 10:15:00|15198.2|15178.2|15185.7|15165.7|15198.4|15178.4|15185.7|15165.7|40
1692094800000|2023-08-15 10:20:00|15188.2|15168.2|15200.7|15180.7|15210.7|15190.7|15173.4|15153.4|29
1692095100000|2023-08-15 10:25:00|15196.2|15176.2|15191.5|15171.5|15196.2|15176.2|15185.9|15165.9|3
1692095400000|2023-08-15 10:30:00|15190.9|15170.9|15191.5|15171.5|15194|15174|15181.5|15161.5|9
1692095700000|2023-08-15 10:35:00|15189|15169|15183.7|15163.7|15189|15169|15179.2|15159.2|2
1692096000000|2023-08-15 10:40:00|15181|15161|15184|15164|15189.2|15169.2|15181|15161|3
1692096300000|2023-08-15 10:45:00|15183.7|15163.7|15181.5|15161.5|15188.7|15168.7|15181.5|15161.5|13
1692096600000|2023-08-15 10:50:00|15181.2|15161.2|15160.2|15140.2|15181.2|15161.2|15157.7|15137.7|178
1692096900000|2023-08-15 10:55:00|15163|15143|15172.7|15152.7|15173|15153|15157.7|15137.7|25
1692097200000|2023-08-15 11:00:00|15175.2|15155.2|15155.7|15135.7|15175.2|15155.2|15152.7|15132.7|8
1692097500000|2023-08-15 11:05:00|15158|15138|15147.7|15127.7|15158|15138|15147.7|15127.7|10
1692097800000|2023-08-15 11:10:00|15150.2|15130.2|15148|15128|15152.7|15132.7|15147.7|15127.7|54
1692098100000|2023-08-15 11:15:00|15150.5|15130.5|15128|15108|15153|15133|15128|15108|23
1692098400000|2023-08-15 11:20:00|15125.5|15105.5|15122.8|15102.8|15125.5|15105.5|15117.7|15097.7|14
1692098700000|2023-08-15 11:25:00|15123|15103|15190.8|15170.8|15190.8|15170.8|15123|15103|43
1692099000000|2023-08-15 11:30:00|15191|15171|15140.9|15120.9|15195.5|15175.5|15129.4|15099.9|603
1692099300000|2023-08-15 11:35:00|15140.7|15120.7|15127.1|15107.1|15152.4|15132.4|15124.6|15104.6|48
1692099600000|2023-08-15 11:40:00|15122.4|15102.4|15115.2|15095.2|15122.4|15102.4|15110.2|15090.2|39
1692099900000|2023-08-15 11:45:00|15119.7|15099.7|15115.2|15095.2|15119.9|15099.9|15114.7|15094.7|17
1692100200000|2023-08-15 11:50:00|15115.5|15095.5|15118.2|15098.2|15123.2|15103.2|15113|15093|10
1692100500000|2023-08-15 11:55:00|15120.5|15100.5|15113|15093|15125.5|15105.5|15113|15093|14
1692100800000|2023-08-15 12:00:00|15110.7|15090.7|15108.2|15088.2|15110.7|15090.7|15098|15078|93
1692101100000|2023-08-15 12:05:00|15108|15088|15107.7|15087.7|15132.7|15112.7|15105.8|15085.8|96
1692101400000|2023-08-15 12:10:00|15108|15088|15115.5|15095.5|15127.7|15107.7|15105.2|15085.2|18
1692101700000|2023-08-15 12:15:00|15115.8|15095.8|15100.3|15080.3|15118|15098|15100.3|15080.3|34
1692102000000|2023-08-15 12:20:00|15100.5|15080.5|15105.8|15085.8|15125.8|15105.8|15098.3|15078.3|31
1692102300000|2023-08-15 12:25:00|15124.7|15104.7|15128.6|15108.6|15133.3|15113.3|15123|15103|56
1692102600000|2023-08-15 12:30:00|15131.1|15111.1|15141.1|15121.1|15163.6|15143.6|15128.8|15108.8|99
1692102900000|2023-08-15 12:35:00|15143.6|15123.6|15131.3|15111.3|15148.6|15128.6|15131.3|15111.3|32
1692103200000|2023-08-15 12:40:00|15131.1|15111.1|15186.1|15166.1|15196.3|15176.3|15128.6|15108.6|115
1692103500000|2023-08-15 12:45:00|15181.6|15161.6|15158.9|15138.9|15184.1|15164.1|15158.6|15138.6|60
1692103800000|2023-08-15 12:50:00|15158.6|15138.6|15151.4|15131.4|15161.6|15141.6|15136.6|15111.6|68
1692104100000|2023-08-15 12:55:00|15151.6|15131.6|15151.4|15131.4|15173.6|15153.6|15151.4|15131.4|34
1692104400000|2023-08-15 13:00:00|15151.6|15131.6|15121.6|15101.6|15151.6|15131.6|15121.1|15101.1|52
1692104700000|2023-08-15 13:05:00|15121.4|15101.4|15171.4|15151.4|15176.4|15156.4|15121.4|15101.4|61
1692105000000|2023-08-15 13:10:00|15173.9|15153.9|15185.1|15165.1|15194.7|15174.7|15171.1|15151.1|310
1692105300000|2023-08-15 13:15:00|15182.9|15162.9|15152.6|15132.6|15187.6|15167.6|15134.9|15114.9|150
1692105600000|2023-08-15 13:20:00|15152.9|15132.9|15185.4|15165.4|15187.9|15167.9|15142.6|15122.6|215
1692105900000|2023-08-15 13:25:00|15185.7|15165.7|15183.2|15163.2|15187.6|15167.6|15163.2|15140.7|24
1692106200000|2023-08-15 13:30:00|15182.9|15162.9|15140.9|15120.9|15182.9|15162.9|15135.9|15115.9|43
1692106500000|2023-08-15 13:35:00|15140.4|15120.4|15110.4|15090.4|15140.9|15120.9|15110.4|15090.4|176
1692106800000|2023-08-15 13:40:00|15110.2|15090.2|15114.9|15094.9|15119.7|15099.7|15102.9|15082.9|220
1692107100000|2023-08-15 13:45:00|15112.4|15092.4|15102.2|15082.2|15117.2|15097.2|15099.9|15079.9|337
1692107400000|2023-08-15 13:50:00|15097.4|15077.4|15049.9|15029.9|15099.9|15079.9|15042.4|15022.4|191
1692107700000|2023-08-15 13:55:00|15052.2|15032.2|15068.7|15048.7|15085.7|15065.7|15052.2|15032.2|94
1692108000000|2023-08-15 14:00:00|15071|15051|15064.3|15044.3|15076.8|15056.8|15058.2|15038.2|200
1692108300000|2023-08-15 14:05:00|15062.1|15042.1|15059.3|15039.3|15078.1|15058.1|15036.8|15016.8|95
1692108600000|2023-08-15 14:10:00|15059.6|15039.6|15054.6|15034.6|15071.8|15051.8|15051.6|15031.6|176
1692108900000|2023-08-15 14:15:00|15056.9|15036.9|15039.6|15019.6|15071.9|15051.9|15039.1|15019.1|81
1692109200000|2023-08-15 14:20:00|15044.6|15024.6|15012.6|14992.6|15046.9|15026.9|15012.6|14992.6|146
1692109500000|2023-08-15 14:25:00|15012.4|14992.4|14967.4|14947.4|15017.6|14997.6|14962.6|14942.6|222
1692109800000|2023-08-15 14:30:00|14967.1|14947.1|14974.9|14954.9|14997.1|14954.9|14938.4|14918.4|124
1692110100000|2023-08-15 14:35:00|14972.4|14952.4|15085.9|15065.9|15093.6|15073.6|14959.6|14939.6|279
1692110400000|2023-08-15 14:40:00|15085.6|15065.6|15059.6|15039.6|15109.8|15089.8|15047.9|15027.9|94
1692110700000|2023-08-15 14:45:00|15063.1|15043.1|15057.9|15037.9|15100.6|15080.6|15057.9|15037.9|135
1692111000000|2023-08-15 14:50:00|15057.4|15037.4|15042.4|15022.4|15067.6|15047.6|15020.4|15000.4|83
1692111300000|2023-08-15 14:55:00|15040.1|15020.1|15073.7|15053.7|15078.1|15058.1|15037.9|15017.9|56
1692111600000|2023-08-15 15:00:00|15075.9|15055.9|15102.6|15082.6|15118.7|15098.7|15073.7|15053.7|171
1692111900000|2023-08-15 15:05:00|15102.4|15082.4|15120.6|15100.6|15142.1|15122.1|15102.4|15082.4|143
1692112200000|2023-08-15 15:10:00|15121.1|15101.1|15143.1|15123.1|15150.9|15130.9|15106.1|15086.1|147
1692112500000|2023-08-15 15:15:00|15143.4|15123.4|15110.9|15090.9|15146.1|15126.1|15108.4|15088.4|120
1692112800000|2023-08-15 15:20:00|15115.9|15095.9|15140.9|15120.9|15153.4|15133.4|15115.9|15095.9|56
1692113100000|2023-08-15 15:25:00|15148.4|15128.4|15177.7|15157.7|15177.7|15157.7|15136.2|15116.2|96
1692113400000|2023-08-15 15:30:00|15175.2|15155.2|15167.9|15147.9|15182.7|15162.7|15155.7|15135.7|142
1692113700000|2023-08-15 15:35:00|15168.4|15148.4|15172.4|15152.4|15209.7|15189.7|15167.4|15147.4|105
1692114000000|2023-08-15 15:40:00|15169.9|15149.9|15144.7|15124.7|15169.9|15149.9|15144.7|15124.7|75
1692114300000|2023-08-15 15:45:00|15142.4|15122.4|15147.4|15127.4|15147.7|15127.7|15132.2|15112.2|142
1692114600000|2023-08-15 15:50:00|15152.2|15132.2|15166|15146|15183.7|15163.7|15147.4|15127.4|337
1692114900000|2023-08-15 15:55:00|15168.5|15148.5|15166.2|15146.2|15184|15164|15164|15144|49
1692115200000|2023-08-15 16:00:00|15166.7|15146.7|15166.5|15146.5|15184|15164|15164|15144|51
1692115500000|2023-08-15 16:05:00|15164|15144|15161.5|15141.5|15186.2|15166.2|15156.5|15136.5|170
1692115800000|2023-08-15 16:10:00|15161.3|15141.3|15168.5|15148.5|15176.5|15156.5|15161.3|15141.3|47
1692116100000|2023-08-15 16:15:00|15170.8|15150.8|15163|15143|15173.5|15153.5|15150.3|15130.3|143
1692116400000|2023-08-15 16:20:00|15162.8|15142.8|15111.5|15091.5|15163.5|15143.5|15106.8|15086.8|749
1692116700000|2023-08-15 16:25:00|15111.3|15091.3|15104.3|15084.3|15111.5|15091.5|15095|15075|180
1692117000000|2023-08-15 16:30:00|15106.8|15086.8|15107|15087|15107|15087|15101.8|15081.8|87
1692117300000|2023-08-15 16:35:00|15107.3|15087.3|15117.3|15097.3|15117.3|15097.3|15107|15087|40
1692117600000|2023-08-15 16:40:00|15114.8|15094.8|15112.3|15092.3|15117.3|15097.3|15112.3|15092.3|24
1692117900000|2023-08-15 16:45:00|15114.8|15094.8|15107.1|15087.1|15114.8|15094.8|15107.1|15087.1|31
1692118200000|2023-08-15 16:50:00|15107.3|15087.3|15111.3|15091.3|15111.3|15091.3|15106.6|15086.6|30
1692118500000|2023-08-15 16:55:00|15108.8|15088.8|15112.1|15092.1|15114.3|15094.3|15106.6|15086.6|35
1692118800000|2023-08-15 17:00:00|15114.3|15094.3|15121.3|15101.3|15121.3|15101.3|15114.1|15094.1|7
1692119100000|2023-08-15 17:05:00|15116.6|15096.6|15126.6|15106.6|15126.6|15106.6|15116.6|15096.6|33
1692119400000|2023-08-15 17:10:00|15124.1|15104.1|15111.4|15091.4|15126.6|15106.6|15111.4|15091.4|27
1692119700000|2023-08-15 17:15:00|15111.6|15091.6|15111.4|15091.4|15113.9|15093.9|15108.9|15088.9|19
1692120000000|2023-08-15 17:20:00|15111.6|15091.6|15159.4|15139.4|15161.9|15141.9|15111.4|15091.4|56
1692120300000|2023-08-15 17:25:00|15161.6|15141.6|15173.7|15133.7|15173.7|15151.2|15151.1|15121.9|92
1692173700000|2023-08-16 08:15:00|15219.4|15199.4|15178.7|15158.7|15226.7|15199.4|15176.5|15155.8|156
1692174000000|2023-08-16 08:20:00|15176.5|15156.5|15171.5|15151.5|15183.5|15156.5|15153.5|15133.5|13
1692174300000|2023-08-16 08:25:00|15181.2|15141.2|15196.7|15176.7|15196.7|15176.7|15166.2|15141.2|112
1692174600000|2023-08-16 08:30:00|15196.5|15176.5|15196.7|15176.7|15211.9|15191.9|15179.2|15159.2|61
1692174900000|2023-08-16 08:35:00|15206.5|15186.5|15209.2|15189.2|15221.7|15201.7|15199.2|15171.7|21
1692175200000|2023-08-16 08:40:00|15216.7|15176.7|15196.5|15176.5|15216.7|15184|15191.7|15171.7|17
1692175500000|2023-08-16 08:45:00|15196.7|15176.7|15208.3|15188.3|15231.5|15211.5|15196.5|15176.5|41
1692175800000|2023-08-16 08:50:00|15206.1|15186.1|15206.1|15186.1|15208.8|15188.8|15183.8|15163.8|4
1692176100000|2023-08-16 08:55:00|15206.3|15186.3|15211.8|15191.8|15218.8|15198.8|15201.3|15181.3|53
1692176400000|2023-08-16 09:00:00|15212|15192|15194.1|15174.1|15212|15192|15193.8|15173.8|20
1692176700000|2023-08-16 09:05:00|15189.3|15169.3|15229.1|15209.1|15229.1|15209.1|15179.3|15159.3|23
1692177000000|2023-08-16 09:10:00|15226.8|15206.8|15209.5|15189.5|15231.3|15211.3|15209.5|15189.5|9
1692177300000|2023-08-16 09:15:00|15209.3|15189.3|15191.8|15171.8|15212|15192|15189.3|15169.3|27
1692177600000|2023-08-16 09:20:00|15197|15177|15207.3|15187.3|15207.3|15187.3|15191.8|15171.8|18
1692177900000|2023-08-16 09:25:00|15209.6|15189.6|15231.8|15211.8|15231.8|15211.8|15209.6|15189.6|32
1692178200000|2023-08-16 09:30:00|15232.1|15212.1|15226.8|15206.8|15247.1|15227.1|15226.6|15206.6|29
1692178500000|2023-08-16 09:35:00|15229.1|15209.1|15229.6|15209.6|15244.1|15224.1|15226.6|15206.6|23
1692178800000|2023-08-16 09:40:00|15229.1|15209.1|15204.4|15184.4|15229.1|15209.1|15204.1|15184.1|19
1692179100000|2023-08-16 09:45:00|15201.4|15181.4|15186.9|15166.9|15201.4|15181.4|15186.9|15166.9|24
1692179400000|2023-08-16 09:50:00|15189.2|15169.2|15191.9|15171.9|15199.2|15179.2|15189.2|15169.2|22
1692179700000|2023-08-16 09:55:00|15194.2|15174.2|15187.1|15167.1|15194.2|15174.2|15186.7|15166.7|18
1692180000000|2023-08-16 10:00:00|15186.7|15166.7|15169.4|15149.4|15186.7|15166.7|15164.9|15144.9|19
1692180300000|2023-08-16 10:05:00|15166.9|15146.9|15181.9|15161.9|15182.1|15162.1|15157.1|15137.1|24
1692180600000|2023-08-16 10:10:00|15179.4|15159.4|15172.2|15152.2|15181.9|15161.9|15172.2|15152.2|28
1692180900000|2023-08-16 10:15:00|15171.9|15151.9|15177.4|15157.4|15182.6|15162.6|15171.9|15151.9|36
1692181200000|2023-08-16 10:20:00|15175.1|15155.1|15179.9|15159.9|15179.9|15159.9|15162.6|15142.6|21
1692181500000|2023-08-16 10:25:00|15179.7|15159.7|15172.4|15152.4|15179.7|15159.7|15172.4|15152.4|9
1692181800000|2023-08-16 10:30:00|15169.7|15149.7|15162.7|15142.7|15169.7|15149.7|15162.4|15142.4|56
1692182100000|2023-08-16 10:35:00|15162.2|15142.2|15159.9|15139.9|15162.7|15142.7|15147.4|15127.4|13
1692182400000|2023-08-16 10:40:00|15162.2|15142.2|15159.5|15139.5|15164.5|15144.5|15152.2|15132.2|3
1692182700000|2023-08-16 10:45:00|15164.3|15144.3|15146.6|15126.6|15164.5|15144.5|15143.8|15123.8|16
1692183000000|2023-08-16 10:50:00|15146.4|15126.4|15131.4|15111.4|15146.6|15126.6|15129.1|15109.1|2
1692183300000|2023-08-16 10:55:00|15131.6|15111.6|15129.1|15109.1|15131.8|15111.8|15126.8|15106.8|2
1692183600000|2023-08-16 11:00:00|15124.3|15104.3|15131.6|15111.6|15139.1|15119.1|15124.3|15104.3|4
1692183900000|2023-08-16 11:05:00|15131.8|15111.8|15134.3|15114.3|15144.1|15124.1|15126.8|15106.8|21
1692184200000|2023-08-16 11:10:00|15136.8|15116.8|15131.4|15111.4|15139.1|15119.1|15128.9|15108.9|12
1692184500000|2023-08-16 11:15:00|15131.2|15111.2|15108.9|15088.9|15131.2|15111.2|15108.7|15088.7|16
1692184800000|2023-08-16 11:20:00|15111.2|15091.2|15136.2|15116.2|15138.5|15118.5|15111.2|15091.2|16
1692185100000|2023-08-16 11:25:00|15138.5|15118.5|15138.5|15118.5|15140.8|15120.8|15136.2|15116.2|1
1692185400000|2023-08-16 11:30:00|15136.2|15116.2|15149.2|15129.2|15149.2|15129.2|15133.7|15113.7|17
1692185700000|2023-08-16 11:35:00|15153.7|15133.7|15179.6|15159.6|15179.6|15159.6|15153.7|15133.7|2
1692186000000|2023-08-16 11:40:00|15181.9|15161.9|15156.5|15136.5|15186.9|15166.9|15156.5|15136.5|33
1692186300000|2023-08-16 11:45:00|15154.2|15134.2|15136.5|15116.5|15156.9|15136.9|15136.5|15116.5|9
1692186600000|2023-08-16 11:50:00|15134.2|15114.2|15092.4|15072.4|15134.2|15114.2|15091.9|15071.9|50
1692186900000|2023-08-16 11:55:00|15094.7|15074.7|15097.2|15077.2|15099.7|15079.7|15091.9|15071.9|20
1692187200000|2023-08-16 12:00:00|15099.7|15079.7|15117.6|15097.6|15147.6|15127.6|15067.2|15047.2|61
1692187500000|2023-08-16 12:05:00|15117.4|15097.4|15122.6|15102.6|15154.7|15134.7|15112.6|15092.6|50
1692187800000|2023-08-16 12:10:00|15122.9|15102.9|15117.9|15097.9|15128.5|15108.5|15097.6|15077.6|119
1692188100000|2023-08-16 12:15:00|15117.7|15097.7|15110.6|15090.6|15117.7|15097.7|15097.9|15077.9|40
1692188400000|2023-08-16 12:20:00|15110.4|15090.4|15080.6|15060.6|15110.6|15090.6|15078.1|15058.1|157
1692188700000|2023-08-16 12:25:00|15080.4|15060.4|15073.1|15053.1|15080.4|15060.4|15068.1|15048.1|51
1692189000000|2023-08-16 12:30:00|15073.3|15053.3|15058.4|15038.4|15075.6|15055.6|15045.8|15025.8|84
1692189300000|2023-08-16 12:35:00|15066.1|15046.1|15092.9|15072.9|15110.4|15090.4|15066.1|15046.1|62
1692189600000|2023-08-16 12:40:00|15092.7|15072.7|15065.7|15045.7|15092.9|15072.9|15065.7|15045.7|37
1692189900000|2023-08-16 12:45:00|15063.4|15043.4|15065.7|15045.7|15090.7|15070.7|15056.1|15036.1|30
1692190200000|2023-08-16 12:50:00|15065.4|15045.4|15015.7|14995.7|15065.4|15045.4|15007.7|14987.7|107
1692190500000|2023-08-16 12:55:00|15015.5|14995.5|15020|15000|15022.5|15002.5|15005.5|14985.5|51
1692190800000|2023-08-16 13:00:00|15017.8|14997.8|14988|14968|15017.8|14997.8|14975.3|14955.3|170
1692191100000|2023-08-16 13:05:00|14988.2|14968.2|15050.7|15030.7|15058.2|15038.2|14965.7|14945.7|59
1692191400000|2023-08-16 13:10:00|15050.3|15030.3|15044.1|15024.1|15080.7|15060.7|15044.1|15024.1|75
1692191700000|2023-08-16 13:15:00|15046.4|15026.4|15096.6|15076.6|15096.6|15076.6|15043.4|15023.4|72
1692192000000|2023-08-16 13:20:00|15096.8|15076.8|15085|15065|15116.8|15096.8|15067|15047|289
1692192300000|2023-08-16 13:25:00|15085.4|15065.4|15069.6|15049.6|15095|15075|15047.1|15027.1|54
1692192600000|2023-08-16 13:30:00|15069.3|15049.3|15109.8|15089.8|15122.7|15102.7|15064.8|15044.8|46
1692192900000|2023-08-16 13:35:00|15105.2|15085.2|15114.8|15094.8|15152.3|15132.3|15104.8|15084.8|147
1692193200000|2023-08-16 13:40:00|15112.5|15092.5|15144.8|15124.8|15162.3|15142.3|15105|15085|84
1692193500000|2023-08-16 13:45:00|15144.6|15124.6|15165.2|15145.2|15180.7|15160.7|15134.8|15114.8|160
1692193800000|2023-08-16 13:50:00|15165.5|15145.5|15133|15113|15170.2|15150.2|15133|15113|111
1692194100000|2023-08-16 13:55:00|15132.8|15112.8|15128.4|15108.4|15143|15123|15123|15103|168
1692194400000|2023-08-16 14:00:00|15125.9|15105.9|15143.6|15123.6|15148|15128|15110.7|15090.7|39
1692194700000|2023-08-16 14:05:00|15145.9|15125.9|15148.4|15128.4|15163.6|15143.6|15140.7|15120.7|108
1692195000000|2023-08-16 14:10:00|15145.9|15125.9|15128.4|15108.4|15168.4|15148.4|15125.7|15105.7|225
1692195300000|2023-08-16 14:15:00|15128.2|15108.2|15141.2|15121.2|15165.9|15145.9|15120.9|15100.9|72
1692195600000|2023-08-16 14:20:00|15143.5|15123.5|15151|15131|15176|15156|15140.7|15120.7|122
1692195900000|2023-08-16 14:25:00|15151.2|15131.2|15209.3|15189.3|15209.3|15189.3|15151.2|15131.2|216
1692196200000|2023-08-16 14:30:00|15208.9|15188.9|15167.1|15147.1|15211.6|15191.6|15158.9|15138.9|124
1692196500000|2023-08-16 14:35:00|15169.3|15149.3|15192.1|15172.1|15196.8|15176.8|15166.8|15146.8|125
1692196800000|2023-08-16 14:40:00|15194.4|15174.4|15206|15186|15231.4|15206.4|15194.4|15174.4|113
1692197100000|2023-08-16 14:45:00|15206.2|15186.2|15213.9|15193.9|15220.8|15200.8|15171|15151|56
1692197400000|2023-08-16 14:50:00|15213.7|15193.7|15198.9|15178.9|15214.2|15194.2|15180.8|15160.8|296
1692197700000|2023-08-16 14:55:00|15201.2|15181.2|15191.2|15171.2|15203.9|15183.9|15179|15159|54
1692198000000|2023-08-16 15:00:00|15191.5|15171.5|15196.7|15176.7|15201.7|15181.7|15181.2|15161.2|327
1692198300000|2023-08-16 15:05:00|15196.5|15176.5|15199.2|15179.2|15199.2|15179.2|15184.4|15164.4|43
1692198600000|2023-08-16 15:10:00|15204.2|15184.2|15148.1|15128.1|15204.2|15184.2|15148.1|15128.1|101
1692198900000|2023-08-16 15:15:00|15153.1|15133.1|15143.6|15123.6|15175.6|15155.6|15143.6|15123.6|57
1692199200000|2023-08-16 15:20:00|15141.3|15121.3|15164.4|15144.4|15164.4|15144.4|15134|15114|55
1692199500000|2023-08-16 15:25:00|15164.6|15144.6|15162.6|15142.6|15164.6|15144.6|15154.6|15134.6|62
1692199800000|2023-08-16 15:30:00|15162.8|15142.8|15161.9|15141.9|15162.8|15142.8|15122.2|15102.2|72
1692200100000|2023-08-16 15:35:00|15159.7|15139.7|15177.4|15157.4|15192.4|15172.4|15157.2|15137.2|40
1692200400000|2023-08-16 15:40:00|15172.4|15152.4|15167.4|15147.4|15172.4|15152.4|15154.9|15134.9|32
1692200700000|2023-08-16 15:45:00|15169.9|15149.9|15167.6|15147.6|15175.1|15155.1|15160.1|15140.1|77
1692201000000|2023-08-16 15:50:00|15167.8|15147.8|15158.5|15138.5|15173.5|15153.5|15158|15138|126
1692201300000|2023-08-16 15:55:00|15160.8|15140.8|15124.9|15104.9|15160.8|15140.8|15124.9|15104.9|40
1692201600000|2023-08-16 16:00:00|15124.5|15104.5|15133.1|15113.1|15142.8|15122.8|15107|15087|72
1692201900000|2023-08-16 16:05:00|15130.6|15110.6|15134.9|15114.9|15150.4|15130.4|15109.9|15089.9|38
1692202200000|2023-08-16 16:10:00|15134.7|15114.7|15106.8|15086.8|15134.7|15114.7|15104.5|15084.5|46
1692202500000|2023-08-16 16:15:00|15104.3|15084.3|15088.7|15068.7|15104.5|15084.5|15068.2|15048.2|138
1692202800000|2023-08-16 16:20:00|15088.5|15068.5|15046.2|15026.2|15099.3|15079.1|15046.2|15026.2|481
1692203100000|2023-08-16 16:25:00|15043.7|15023.7|15026.2|15006.2|15043.7|15023.7|15018.7|14998.7|107
1692203400000|2023-08-16 16:30:00|15026.4|15006.4|15031.2|15011.2|15031.2|15011.2|15006.2|14986.2|47
1692203700000|2023-08-16 16:35:00|15031|15011|15028.7|15008.7|15033.7|15013.7|15023.7|15003.7|17
1692204000000|2023-08-16 16:40:00|15028.9|15008.9|15034.1|15014.1|15034.1|15014.1|15026.6|15006.6|13
1692204300000|2023-08-16 16:45:00|15031.6|15011.6|15029.4|15009.4|15031.6|15011.6|15016.6|14996.6|52
1692204600000|2023-08-16 16:50:00|15029.6|15009.6|15003.9|14983.9|15034.2|15014.2|14999.4|14979.4|13
1692204900000|2023-08-16 16:55:00|15001.7|14981.7|15002.1|14982.1|15007.1|14987.1|14999.4|14979.4|20
1692205200000|2023-08-16 17:00:00|14999.6|14979.6|14994.2|14974.2|14999.6|14979.6|14989.2|14969.2|29
1692205500000|2023-08-16 17:05:00|14994.4|14974.4|14999.6|14979.6|14999.6|14979.6|14991.9|14971.9|6
1692205800000|2023-08-16 17:10:00|14999.8|14979.8|15024.4|15004.4|15039|15009.4|14999.6|14979.6|78
1692206100000|2023-08-16 17:15:00|15024.6|15004.6|15015.9|14995.9|15029.2|15009.2|15011.1|14991.1|79
1692206400000|2023-08-16 17:20:00|15016.1|14996.1|15018.4|14998.4|15023.1|15003.1|15016.1|14996.1|17
1692206700000|2023-08-16 17:25:00|15016.1|14996.1|15038.2|15018.2|15045.5|15023|15005.5|14985.5|65
1692260100000|2023-08-17 08:15:00|15041|15021|15063.7|15043.7|15093.7|15061.2|15035.8|15015.8|21
1692260400000|2023-08-17 08:20:00|15061.2|15041.2|15086.5|15066.5|15113.9|15088.9|15061.2|15041.2|19
1692260700000|2023-08-17 08:25:00|15088.9|15068.9|15109.1|15089.1|15116.7|15094.2|15088.9|15068.9|7
1692261000000|2023-08-17 08:30:00|15106.6|15086.6|15081.6|15061.6|15109.1|15089.1|15076.6|15046.4|15
1692261300000|2023-08-17 08:35:00|15081.7|15061.7|15101.4|15081.4|15101.4|15081.4|15081.7|15061.7|15
1692261600000|2023-08-17 08:40:00|15098.9|15078.9|15106.9|15086.9|15111.8|15091.8|15094.1|15074.1|16
1692261900000|2023-08-17 08:45:00|15107.1|15087.1|15109.8|15089.8|15119.5|15099.5|15104.3|15084.3|11
1692262200000|2023-08-17 08:50:00|15109.6|15089.6|15109.8|15089.8|15117.3|15097.3|15099.8|15079.8|41
1692262500000|2023-08-17 08:55:00|15110.2|15090.2|15130|15110|15132.7|15112.7|15110.2|15090.2|6
1692262800000|2023-08-17 09:00:00|15130.2|15110.2|15110.6|15090.6|15137.9|15117.9|15110.6|15090.6|17
1692263100000|2023-08-17 09:05:00|15118.1|15098.1|15113.1|15093.1|15127.7|15107.7|15110.4|15090.4|16
1692263400000|2023-08-17 09:10:00|15113.6|15093.6|15128.1|15108.1|15137.5|15117.5|15113.6|15093.6|28
1692263700000|2023-08-17 09:15:00|15125.8|15105.8|15115.4|15095.4|15125.8|15105.8|15105.8|15085.8|6
1692264000000|2023-08-17 09:20:00|15113.1|15093.1|15103.3|15083.3|15123.5|15103.5|15103.3|15083.3|12
1692264300000|2023-08-17 09:25:00|15103.5|15083.5|15101|15081|15108.7|15088.7|15101|15081|21
1692264600000|2023-08-17 09:30:00|15101.2|15081.2|15111.4|15091.4|15115.8|15095.8|15101.2|15081.2|12
1692264900000|2023-08-17 09:35:00|15113.9|15093.9|15116.4|15096.4|15116.4|15096.4|15094.1|15074.1|24
1692265200000|2023-08-17 09:40:00|15116.6|15096.6|15106.7|15086.7|15121.7|15101.7|15106.7|15086.7|13
1692265500000|2023-08-17 09:45:00|15106.9|15086.9|15086.8|15066.8|15106.9|15086.9|15086.8|15066.8|21
1692265800000|2023-08-17 09:50:00|15086.9|15066.9|15089.6|15069.6|15094.4|15074.4|15084.3|15064.3|26
1692266100000|2023-08-17 09:55:00|15091.9|15071.9|15077.3|15057.3|15091.9|15071.9|15077.3|15057.3|11
1692266400000|2023-08-17 10:00:00|15082.1|15062.1|15102|15082|15102|15082|15074.6|15054.6|19
1692266700000|2023-08-17 10:05:00|15099.6|15079.6|15057|15037|15102.1|15082.1|15057|15037|15
1692267000000|2023-08-17 10:10:00|15052|15032|15021.8|15001.8|15052|15032|15021.8|15001.8|22
1692267300000|2023-08-17 10:15:00|15021.6|15001.6|15072.2|15052.2|15072.2|15052.2|15012|14991.8|53
1692267600000|2023-08-17 10:20:00|15076.8|15056.8|15074.7|15054.7|15082|15062|15066.8|15046.8|6
1692267900000|2023-08-17 10:25:00|15077.2|15057.2|15082.2|15062.2|15084.7|15064.7|15074.7|15054.7|16
1692268200000|2023-08-17 10:30:00|15077.2|15057.2|15059.7|15039.7|15082.2|15062.2|15044.7|15024.7|1
1692268500000|2023-08-17 10:35:00|15059.9|15039.9|15053.6|15033.6|15062|15042|15033.6|15013.6|45
1692268800000|2023-08-17 10:40:00|15053.4|15033.4|15081.5|15061.5|15081.5|15061.5|15051.1|15031.1|12
1692269100000|2023-08-17 10:45:00|15086.5|15066.5|15061.6|15041.6|15090.7|15069|15061.6|15041.5|2
1692269400000|2023-08-17 10:50:00|15059.3|15039.3|15079|15059|15079.2|15059|15056.8|15033.8|1
1692269700000|2023-08-17 10:55:00|15078.8|15058.8|15041.1|15021.1|15083.8|15058.8|15041.1|15021.1|3
1692270000000|2023-08-17 11:00:00|15038.8|15018.8|15026.5|15006.5|15038.8|15018.8|15023.8|15003.8|1
1692270300000|2023-08-17 11:05:00|15026.3|15006.3|15013.8|14993.8|15036.1|15006.3|15009|14988.6|0
1692270600000|2023-08-17 11:10:00|15014.2|14994.2|14998.3|14978.3|15016.1|14996.1|14998.3|14978.3|27
1692270900000|2023-08-17 11:15:00|14993.3|14973.3|14993.1|14973.1|14993.3|14973.3|14987.9|14967.9|7
1692271200000|2023-08-17 11:20:00|14993.3|14973.3|15020.4|15000.4|15025.2|15005.2|14993.3|14973.3|3
1692271500000|2023-08-17 11:25:00|15015.4|14995.4|15003.1|14983.1|15015.4|14995.4|15002.9|14982.9|6
1692271800000|2023-08-17 11:30:00|15002.9|14982.9|15048.5|15028.5|15048.5|15028.5|15000.6|14971.2|3
1692272100000|2023-08-17 11:35:00|15050.8|15030.8|15060.8|15040.8|15076.2|15053.8|15050.8|15030.8|4
1692272400000|2023-08-17 11:40:00|15060.6|15040.6|15017.1|14997.1|15063.3|15043.3|15002.1|14982.1|36
1692272700000|2023-08-17 11:45:00|15022.4|15002.4|15035.5|15015.5|15047.4|15015.5|15019.9|14999.9|48
1692273000000|2023-08-17 11:50:00|15037.8|15017.8|15010.5|14990.5|15040.3|15020.3|15008.1|14988.1|2
1692273300000|2023-08-17 11:55:00|15010.1|14990.1|15003|14983|15013|14993|14998|14978|3
1692273600000|2023-08-17 12:00:00|15002.8|14982.8|15007.4|14987.4|15007.4|14987.4|14967.3|14947.3|37
1692273900000|2023-08-17 12:05:00|15007.3|14987.3|15008|14988|15038.7|15018.7|15000.3|14980.3|33
1692274200000|2023-08-17 12:10:00|15008.2|14988.2|15033.2|15013.2|15033.2|15013.2|15005.7|14985.7|16
1692274500000|2023-08-17 12:15:00|15035.5|15015.5|15008|14988|15035.5|15015.5|15000.5|14980.5|16
1692274800000|2023-08-17 12:20:00|15010.5|14990.5|14990.5|14970.5|15010.5|14990.5|14985.5|14963.2|21
1692275100000|2023-08-17 12:25:00|14988.2|14968.2|14993.2|14973.2|14995.9|14975.9|14985.7|14965.7|14
1692275400000|2023-08-17 12:30:00|14993.7|14973.7|14988|14968|15010.9|14985.7|14978.2|14958.2|13
1692275700000|2023-08-17 12:35:00|14988.2|14968.2|14982.7|14962.7|15015.4|14995.4|14980.4|14960.4|31
1692276000000|2023-08-17 12:40:00|14982.9|14962.9|14978.6|14958.6|15007.5|14975|14975.9|14955.9|83
1692276300000|2023-08-17 12:45:00|14980.9|14960.9|14983.6|14963.6|14988.4|14968.4|14978.4|14958.4|9
1692276600000|2023-08-17 12:50:00|14981.3|14961.3|15003.4|14983.4|15013.6|14993.6|14973.6|14953.6|8
1692276900000|2023-08-17 12:55:00|15005.9|14985.9|14996.5|14976.5|15005.9|14985.9|14995.9|14975.9|13
1692277200000|2023-08-17 13:00:00|14998.8|14978.8|15008.6|14988.6|15008.8|14988.8|14996.1|14976.1|11
1692277500000|2023-08-17 13:05:00|15008.8|14988.8|15020.9|15000.9|15043.1|15023.1|15003.3|14983.3|53
1692277800000|2023-08-17 13:10:00|15018.6|14998.6|15020.9|15000.9|15033.4|15013.4|15018.1|14998.1|13
1692278100000|2023-08-17 13:15:00|15021.5|15001.5|15028.8|15008.8|15041.5|15021.5|15019.2|14999.2|51
1692278400000|2023-08-17 13:20:00|15029|15009|15028.5|15008.5|15036.7|15016.7|15013.8|14993.8|17
1692278700000|2023-08-17 13:25:00|15031|15011|15021.1|15001.1|15043.8|15023.8|15016.3|14996.3|12
1692279000000|2023-08-17 13:30:00|15021|15001|14983.6|14963.6|15021|15001|14981.1|14961.1|34
1692279300000|2023-08-17 13:35:00|14983.5|14963.5|14980.4|14960.4|14987.8|14967.8|14978.3|14958.3|84
1692279600000|2023-08-17 13:40:00|14982.8|14962.8|14982.6|14962.6|14987.4|14967.4|14977.6|14957.6|79
1692279900000|2023-08-17 13:45:00|14982.2|14962.2|14947.8|14927.8|14982.2|14962.2|14935.5|14915.5|87
1692280200000|2023-08-17 13:50:00|14943|14923|14875.6|14855.6|14943|14923|14875.6|14855.6|47
1692280500000|2023-08-17 13:55:00|14873|14853|14855.5|14835.5|14873|14853|14843|14823|58
1692280800000|2023-08-17 14:00:00|14858|14838|14827.5|14807.5|14862.6|14842.6|14822.6|14802.6|53
1692281100000|2023-08-17 14:05:00|14830.1|14810.1|14807.5|14787.5|14830.1|14810.1|14805|14785|42
1692281400000|2023-08-17 14:10:00|14807.3|14787.3|14800|14780|14810|14790|14772.6|14752.6|57
1692281700000|2023-08-17 14:15:00|14799.8|14779.8|14775.5|14755.5|14823|14803|14773.7|14753.7|167
1692282000000|2023-08-17 14:20:00|14773.2|14753.2|14777.7|14757.7|14777.8|14757.8|14755.7|14735.7|45
1692282300000|2023-08-17 14:25:00|14777.5|14757.5|14764.6|14744.6|14789.8|14769.8|14754.8|14734.8|58
1692282600000|2023-08-17 14:30:00|14767.1|14747.1|14759.8|14739.8|14772|14752|14759.8|14729.7|12
1692282900000|2023-08-17 14:35:00|14760|14740|14767.2|14747.2|14767.3|14747.3|14757.5|14737.5|18
1692283200000|2023-08-17 14:40:00|14767.3|14747.3|14773.6|14753.6|14776.1|14756.1|14748.8|14728.8|82
1692283500000|2023-08-17 14:45:00|14773.8|14753.8|14768.5|14748.5|14785.8|14765.8|14761.7|14741.7|56
1692283800000|2023-08-17 14:50:00|14770.8|14750.8|14772.6|14752.6|14780.4|14760.4|14766|14746|70
1692284100000|2023-08-17 14:55:00|14772.4|14752.4|14812.2|14792.2|14812.2|14792.2|14760.1|14740.1|59
1692284400000|2023-08-17 15:00:00|14812.3|14792.3|14848.4|14828.4|14851|14831|14812.3|14792.3|177
1692284700000|2023-08-17 15:05:00|14848.5|14828.5|14875.7|14855.7|14875.7|14855.7|14846|14826|82
1692285000000|2023-08-17 15:10:00|14875.5|14855.5|14915.2|14895.2|14920.2|14900.2|14862.9|14842.9|51
1692285300000|2023-08-17 15:15:00|14915.4|14895.4|14930|14910|14952.5|14932.5|14915.2|14895.2|51
1692285600000|2023-08-17 15:20:00|14932.4|14912.4|14952.4|14932.4|14954.9|14934.9|14929.9|14909.9|85
1692285900000|2023-08-17 15:25:00|14949.9|14929.9|14979.9|14959.9|15024.9|15004.9|14949.9|14929.9|68
1692286200000|2023-08-17 15:30:00|14982.4|14962.4|14944.4|14924.4|14984.9|14964.9|14944.4|14924.4|87
1692286500000|2023-08-17 15:35:00|14939.7|14919.7|14917.4|14897.4|14939.9|14919.9|14912.4|14892.4|17
1692286800000|2023-08-17 15:40:00|14914.9|14894.9|14919.7|14899.7|14927.4|14907.4|14909.7|14889.7|8
1692287100000|2023-08-17 15:45:00|14919.9|14899.9|14975.3|14955.3|14987.6|14967.6|14919.9|14899.9|81
1692287400000|2023-08-17 15:50:00|14975.1|14955.1|14896.9|14876.9|14977.8|14957.8|14896.9|14876.9|68
1692287700000|2023-08-17 15:55:00|14896.7|14876.7|14902.6|14882.6|14912.3|14884.9|14854.8|14834.8|47
1692288000000|2023-08-17 16:00:00|14902.4|14882.4|14836.8|14816.8|14905|14885|14836.8|14816.8|93
1692288300000|2023-08-17 16:05:00|14836.9|14816.9|14847|14827|14860.1|14840.1|14827.5|14807.5|54
1692288600000|2023-08-17 16:10:00|14840|14820|14842.5|14822.5|14847.5|14827.5|14827.5|14807.5|30
1692288900000|2023-08-17 16:15:00|14847.5|14827.5|14932.5|14912.5|14942.5|14922.5|14847.5|14827.5|82
1692289200000|2023-08-17 16:20:00|14932.7|14912.7|14913|14893|14935|14915|14900.7|14880.7|120
1692289500000|2023-08-17 16:25:00|14913.2|14893.2|14930.5|14910.5|14955.7|14935.7|14912.9|14892.9|83
1692289800000|2023-08-17 16:30:00|14930.7|14910.7|14938.2|14918.2|14943.2|14923.2|14928.2|14908.2|17
1692290100000|2023-08-17 16:35:00|14940.6|14920.6|14935.6|14915.6|14940.6|14920.6|14933.1|14913.1|17
1692290400000|2023-08-17 16:40:00|14933.2|14913.2|14935.4|14915.4|14935.4|14915.4|14925.4|14905.4|1
1692290700000|2023-08-17 16:45:00|14935.6|14915.6|14923.1|14903.1|14935.6|14915.6|14918.1|14898.1|6
1692291000000|2023-08-17 16:50:00|14922.9|14902.9|14910.1|14890.1|14922.9|14902.9|14910.1|14890.1|9
1692291300000|2023-08-17 16:55:00|14910.3|14890.3|14897.3|14877.3|14912.6|14892.6|14889.9|14869.9|34
1692291600000|2023-08-17 17:00:00|14894.6|14874.6|14879.8|14859.8|14894.6|14874.6|14879.8|14859.8|44
1692291900000|2023-08-17 17:05:00|14879.6|14859.6|14871.3|14851.3|14882.3|14862.3|14866.4|14841.4|143
1692292200000|2023-08-17 17:10:00|14868.8|14848.8|14861.4|14841.4|14868.8|14848.8|14861.4|14841.4|76
1692292500000|2023-08-17 17:15:00|14861.8|14841.8|14853.1|14833.1|14866.3|14846.3|14853.1|14833.1|97
1692292800000|2023-08-17 17:20:00|14855.6|14835.6|14843.1|14823.1|14855.6|14835.6|14843.1|14823.1|15
1692293100000|2023-08-17 17:25:00|14842.9|14822.9|14821|14801|14842.9|14822.9|14821|14801|114
1692346500000|2023-08-18 08:15:00|14886|14866|14894|14874|14906.2|14886.2|14875.7|14848.2|31
1692346800000|2023-08-18 08:20:00|14891.6|14871.6|14881.8|14861.8|14901.5|14871.6|14874.4|14854.4|10
1692347100000|2023-08-18 08:25:00|14888.8|14868.8|14869|14849|14908.5|14879|14866.5|14843.8|25
1692347400000|2023-08-18 08:30:00|14871.3|14851.3|14873.7|14853.7|14901.2|14871.4|14866.5|14841.5|3
1692347700000|2023-08-18 08:35:00|14873.4|14853.4|14868.7|14848.7|14873.4|14853.4|14858.7|14838.7|20
1692348000000|2023-08-18 08:40:00|14868.9|14848.9|14879.3|14859.3|14889.2|14861.7|14861.2|14841.2|28
1692348300000|2023-08-18 08:45:00|14879.2|14859.2|14872.8|14852.8|14894.8|14874.8|14872.8|14852.8|49
1692348600000|2023-08-18 08:50:00|14868|14848|14867.6|14847.6|14868|14848|14860.2|14840.2|9
1692348900000|2023-08-18 08:55:00|14862.7|14842.7|14862.6|14842.6|14867.7|14847.7|14857.7|14837.7|5
1692349200000|2023-08-18 09:00:00|14862.4|14842.4|14842.3|14822.3|14872.4|14842.9|14842.3|14822.3|1
1692349500000|2023-08-18 09:05:00|14835.1|14815.1|14812.9|14792.9|14835.1|14815.1|14812.9|14792.9|9
1692349800000|2023-08-18 09:10:00|14810.5|14790.5|14810.5|14790.5|14813.2|14793.2|14810.5|14790.5|10
1692350100000|2023-08-18 09:15:00|14815.4|14795.4|14810.3|14790.3|14815.4|14795.4|14810.3|14790.3|2
1692350400000|2023-08-18 09:20:00|14807.8|14787.8|14770.6|14750.6|14807.8|14787.8|14766|14746|7
1692350700000|2023-08-18 09:25:00|14770.9|14750.9|14768.2|14748.2|14783.6|14755.9|14766|14738.6|12
1692351000000|2023-08-18 09:30:00|14765.9|14745.9|14763.5|14743.5|14765.9|14745.9|14758.5|14738.5|2
1692351300000|2023-08-18 09:35:00|14766|14746|14765.9|14745.9|14766|14746|14763.5|14743.5|16
1692351600000|2023-08-18 09:40:00|14768.2|14748.2|14768.3|14748.3|14770.6|14750.6|14768.2|14748.2|3
1692351900000|2023-08-18 09:45:00|14768.1|14748.1|14768.4|14748.4|14768.4|14748.4|14766|14746|21
1692352200000|2023-08-18 09:50:00|14770.8|14750.8|14765.9|14745.9|14770.8|14750.8|14765.9|14745.9|8
1692352500000|2023-08-18 09:55:00|14761.2|14741.2|14758.7|14738.7|14761.2|14741.2|14758.7|14738.7|25
1692352800000|2023-08-18 10:00:00|14756.2|14736.2|14733|14713|14758.2|14736.2|14733|14713|12
1692353100000|2023-08-18 10:05:00|14730.7|14710.7|14730.8|14710.8|14733.3|14713.3|14730.7|14710.7|2
1692353400000|2023-08-18 10:10:00|14733.2|14713.2|14750.4|14730.4|14750.4|14730.4|14730.7|14710.7|13
1692353700000|2023-08-18 10:15:00|14748.2|14728.2|14763.2|14743.2|14763.3|14743.3|14748.2|14728.2|7
1692354000000|2023-08-18 10:20:00|14763.3|14743.3|14743.1|14723.1|14765.7|14745.7|14743.1|14723.1|4
1692354300000|2023-08-18 10:25:00|14740.6|14720.6|14743.1|14723.1|14743.1|14723.1|14738.4|14718.4|5
1692354600000|2023-08-18 10:30:00|14743.2|14723.2|14778.1|14758.1|14778.2|14758.2|14743.2|14723.2|9
1692354900000|2023-08-18 10:35:00|14775.7|14755.7|14760.7|14740.7|14780.6|14755.7|14760.7|14730.6|2
1692355200000|2023-08-18 10:40:00|14770.6|14730.6|14765.6|14745.6|14770.6|14745.6|14760.5|14730.6|0
1692355500000|2023-08-18 10:45:00|14765.9|14745.9|14793|14773|14798|14778|14765.9|14745.9|3
1692355800000|2023-08-18 10:50:00|14783|14763|14773.1|14753.1|14783|14763|14770.6|14750.6|7
1692356100000|2023-08-18 10:55:00|14770.8|14750.8|14763.3|14743.3|14770.8|14750.8|14760.6|14740.6|9
1692356400000|2023-08-18 11:00:00|14763.4|14743.4|14748.2|14728.2|14768.4|14748.4|14748.2|14728.2|14
1692356700000|2023-08-18 11:05:00|14747.9|14727.9|14748|14728|14748|14728|14743|14723|1
1692357000000|2023-08-18 11:10:00|14745.5|14725.5|14733.5|14713.5|14745.5|14725.5|14733.5|14713.5|7
1692357300000|2023-08-18 11:15:00|14731|14711|14753.2|14733.2|14762.9|14733.2|14731|14711|3
1692357600000|2023-08-18 11:20:00|14753.1|14733.1|14735.6|14715.6|14762.8|14733.1|14730.8|14710.8|7
1692357900000|2023-08-18 11:25:00|14735.7|14715.7|14733.1|14713.1|14738.1|14718.1|14730.6|14710.6|6
1692358200000|2023-08-18 11:30:00|14730.7|14710.7|14730.6|14710.6|14733.1|14713.1|14725.7|14705.7|6
1692358500000|2023-08-18 11:35:00|14730.9|14710.9|14733|14713|14733.2|14713.2|14728.1|14708.1|8
1692358800000|2023-08-18 11:40:00|14728.1|14708.1|14733|14713|14733.1|14713.1|14728.1|14708.1|2
1692359100000|2023-08-18 11:45:00|14732.8|14712.8|14728.1|14708.1|14733.1|14713.1|14728.1|14708.1|4
1692359400000|2023-08-18 11:50:00|14730.5|14710.5|14733.1|14713.1|14733.1|14713.1|14728.1|14708.1|2
1692359700000|2023-08-18 11:55:00|14737.9|14717.9|14738|14718|14740.4|14720.4|14735.5|14715.5|1
1692360000000|2023-08-18 12:00:00|14735.4|14715.4|14720.4|14700.4|14735.4|14715.4|14720.4|14700.4|6
1692360300000|2023-08-18 12:05:00|14720.7|14700.7|14735.7|14715.7|14750.7|14730.7|14720.4|14700.4|3
1692360600000|2023-08-18 12:10:00|14735.5|14715.5|14725.8|14705.8|14743.2|14723.2|14725.8|14705.8|7
1692360900000|2023-08-18 12:15:00|14730.7|14710.7|14730.8|14710.8|14745.6|14725.4|14730.7|14705.6|23
1692361200000|2023-08-18 12:20:00|14728.5|14708.5|14738.5|14718.5|14738.6|14718.6|14728.3|14708.3|10
1692361500000|2023-08-18 12:25:00|14741|14721|14740.7|14720.7|14751.1|14731.1|14730.7|14710.7|41
1692361800000|2023-08-18 12:30:00|14740.6|14720.6|14770.9|14750.9|14778.5|14758.5|14726.1|14706.1|71
1692362100000|2023-08-18 12:35:00|14770.7|14750.7|14853.4|14833.4|14868|14838.1|14765.7|14745.7|41
1692362400000|2023-08-18 12:40:00|14855.9|14835.9|14958.3|14938.3|14960.9|14940.9|14855.9|14835.9|16
1692362700000|2023-08-18 12:45:00|14960.8|14940.8|14936|14916|14978.3|14958.3|14903.3|14880.9|31
1692363000000|2023-08-18 12:50:00|14940.9|14920.9|14887.6|14867.6|14945.9|14925.9|14872|14852|60
1692363300000|2023-08-18 12:55:00|14890.1|14870.1|14923|14903|14927.6|14903|14887.6|14852.7|12
1692363600000|2023-08-18 13:00:00|14920.7|14900.7|14908.2|14888.2|14922.9|14900.7|14873.2|14850.7|11
1692363900000|2023-08-18 13:05:00|14910.5|14890.5|14998.5|14978.5|15000.7|14978.5|14910.5|14890.5|25
1692364200000|2023-08-18 13:10:00|14998.3|14978.3|14948.3|14928.3|15005.8|14985.8|14943.5|14923.5|54
1692364500000|2023-08-18 13:15:00|14950.8|14930.8|14955.7|14935.7|14978.3|14958.3|14933.3|14913.3|20
1692364800000|2023-08-18 13:20:00|14953.2|14933.2|14940.9|14920.9|14953.5|14933.5|14938.4|14918.4|7
1692365100000|2023-08-18 13:25:00|14941|14921|15008.4|14988.4|15008.4|14988.4|14941|14921|13
1692365400000|2023-08-18 13:30:00|15008.2|14988.2|15020.6|15000.6|15020.6|15000.6|14983.1|14960.7|11
1692365700000|2023-08-18 13:35:00|15018.1|14998.1|15074.7|15054.7|15089.5|15069.5|15007.8|14987.8|34
1692366000000|2023-08-18 13:40:00|15077|15057|15064.3|15044.3|15082.2|15062.2|15049.5|15029.5|8
1692366300000|2023-08-18 13:45:00|15061.9|15041.9|15089.5|15069.5|15101.8|15081.8|15054.5|15034.5|61
1692366600000|2023-08-18 13:50:00|15091.9|15071.9|15119.4|15099.4|15121.8|15101.8|15077.1|15057.1|59
1692366900000|2023-08-18 13:55:00|15116.9|15096.9|15139.6|15119.6|15169.4|15149.4|15106.9|15086.9|189
1692367200000|2023-08-18 14:00:00|15139.3|15119.3|15101.8|15081.8|15142.1|15122.1|15101.8|15081.8|13
1692367500000|2023-08-18 14:05:00|15102|15082|15096.8|15076.8|15121.7|15101.7|15084.2|15064.2|8
1692367800000|2023-08-18 14:10:00|15097|15077|15156.8|15136.8|15156.8|15136.8|15096.8|15076.8|21
1692368100000|2023-08-18 14:15:00|15157|15137|15154.6|15134.6|15169.4|15149.4|15129.5|15104.5|3
1692368400000|2023-08-18 14:20:00|15157.1|15137.1|15147.3|15127.3|15164.5|15144.5|15144.5|15124.5|15
1692368700000|2023-08-18 14:25:00|15149.6|15129.6|15121.8|15101.8|15151.9|15131.9|15121.8|15101.8|27
1692369000000|2023-08-18 14:30:00|15121.9|15101.9|15101.8|15081.8|15121.9|15101.9|15081.9|15061.9|23
1692369300000|2023-08-18 14:35:00|15099.4|15079.4|15084.4|15064.4|15102|15082|15077|15057|48
1692369600000|2023-08-18 14:40:00|15084.3|15064.3|15074.7|15054.7|15104.7|15084.7|15072.2|15052.2|38
1692369900000|2023-08-18 14:45:00|15074.8|15054.8|15052.5|15032.5|15094.6|15069.8|15046.8|15026.8|101
1692370200000|2023-08-18 14:50:00|15061.9|15041.9|15046.7|15026.7|15062.1|15042.1|15031.7|15009.6|24
1692370500000|2023-08-18 14:55:00|15046.6|15026.6|15064.5|15044.5|15072|15052|15031.7|15011.7|70
1692370800000|2023-08-18 15:00:00|15062|15042|15046.7|15026.7|15064.6|15044.6|15044.3|15024.3|34
1692371100000|2023-08-18 15:05:00|15046.6|15026.6|15036.7|15016.7|15051.7|15031.7|15036.7|15016.7|19
1692371400000|2023-08-18 15:10:00|15039.2|15019.2|15041.5|15021.5|15049.2|15029.2|15019.2|14999.2|97
1692371700000|2023-08-18 15:15:00|15039.1|15019.1|15056.8|15036.8|15103.8|15076.7|15036.6|15016.6|58
1692372000000|2023-08-18 15:20:00|15056.6|15036.6|15041.8|15021.8|15056.8|15036.8|15041.8|15021.8|25
1692372300000|2023-08-18 15:25:00|15041.6|15021.6|15024.4|15004.4|15051.8|15031.8|15016.8|14996.8|103
1692372600000|2023-08-18 15:30:00|15026.8|15006.8|14999.3|14979.3|15049.3|15029.3|14999.3|14979.3|16
1692372900000|2023-08-18 15:35:00|15004.3|14984.3|15031.4|15011.4|15034|15014|15003.9|14983.9|90
1692373200000|2023-08-18 15:40:00|15029|15009|15011.6|14991.6|15029|15009|15006.6|14986.6|15
1692373500000|2023-08-18 15:45:00|15011.7|14991.7|15009.1|14989.1|15026.6|15006.6|15004.1|14984.1|23
1692373800000|2023-08-18 15:50:00|15016.6|14996.6|14998.3|14978.3|15034.2|15014.2|14993.5|14973.5|271
1692374100000|2023-08-18 15:55:00|14998.6|14978.6|15013.6|14993.6|15013.7|14993.7|14998.3|14978.3|176
1692374400000|2023-08-18 16:00:00|15010.9|14990.9|14998.6|14978.6|15010.9|14990.9|14993.6|14973.6|18
1692374700000|2023-08-18 16:05:00|14998.7|14978.7|14993.6|14973.6|15008.7|14988.7|14993.6|14973.6|55
1692375000000|2023-08-18 16:10:00|14993.5|14973.5|14981.4|14961.4|14998.9|14978.9|14978.6|14958.6|126
1692375300000|2023-08-18 16:15:00|14981.5|14961.5|14976.4|14956.4|14988.9|14968.9|14976.4|14956.4|39
1692375600000|2023-08-18 16:20:00|14971.4|14951.4|14997.2|14977.2|15009|14989|14971.4|14951.4|490
1692375900000|2023-08-18 16:25:00|14994.7|14974.7|15001.9|14981.9|15001.9|14981.9|14979.6|14959.6|52
1692376200000|2023-08-18 16:30:00|15004.3|14984.3|14999.5|14979.5|15004.5|14984.5|14997|14977|14
1692376500000|2023-08-18 16:35:00|14997|14977|14997|14977|14997.1|14977.1|14989.6|14969.6|9
1692376800000|2023-08-18 16:40:00|14997.1|14977.1|14996.7|14976.7|15002|14982|14996.7|14976.7|9
1692377100000|2023-08-18 16:45:00|14999.2|14979.2|15011.5|14991.5|15014|14994|14994.2|14974.2|13
1692377400000|2023-08-18 16:50:00|15014|14994|15059.8|15039.8|15059.8|15039.8|15009|14989|138
1692377700000|2023-08-18 16:55:00|15062.3|15042.3|15084.8|15064.8|15099.7|15074|15062.3|15042.3|63
1692378000000|2023-08-18 17:00:00|15094.7|15054.7|15084.9|15044.9|15094.7|15067.7|15069.8|15044.7|123
1692378300000|2023-08-18 17:05:00|15074.8|15054.8|15071.3|15051.3|15086.3|15059.8|15068.9|15041.5|47
1692378600000|2023-08-18 17:10:00|15071.1|15051.1|15066|15046|15096.1|15063.8|15066|15046|6
1692378900000|2023-08-18 17:15:00|15065.9|15045.9|15048.3|15028.3|15068.4|15045.9|15048.3|15023.4|11
1692379200000|2023-08-18 17:20:00|15045.8|15025.8|15055.1|15035.1|15057.6|15035.1|15037.6|15017.6|52
1692379500000|2023-08-18 17:25:00|15054.9|15034.9|15058.8|15038.8|15101.9|15072.2|15052.5|15029|215
1692605700000|2023-08-21 08:15:00|15052.3|15032.3|15082.4|15062.4|15087.4|15067.4|15029.9|15009.9|153
1692606000000|2023-08-21 08:20:00|15074.9|15054.9|15052.4|15032.4|15077.4|15057.4|15052.4|15032.4|50
1692606300000|2023-08-21 08:25:00|15050|15030|15077.4|15057.4|15077.4|15057.4|15047.5|15027.5|25
1692606600000|2023-08-21 08:30:00|15079.9|15059.9|15060|15040|15079.9|15059.9|15057.5|15037.5|28
1692606900000|2023-08-21 08:35:00|15057.5|15037.5|15050.1|15030.1|15059.9|15039.9|15044.9|15024.9|38
1692607200000|2023-08-21 08:40:00|15047.6|15027.6|15055.1|15035.1|15067.6|15047.6|15047.6|15027.6|9
1692607500000|2023-08-21 08:45:00|15050.1|15030.1|15092.7|15072.7|15092.7|15072.7|15047.6|15027.6|86
1692607800000|2023-08-21 08:50:00|15095.2|15075.2|15085.2|15065.2|15095.2|15075.2|15077.7|15057.7|66
1692608100000|2023-08-21 08:55:00|15082.7|15062.7|15100.2|15080.2|15100.2|15080.2|15072.6|15052.6|16
1692608400000|2023-08-21 09:00:00|15105.1|15085.1|15112.6|15092.6|15142.6|15122.6|15105.1|15085.1|88
1692608700000|2023-08-21 09:05:00|15110.2|15090.2|15127.6|15107.6|15127.6|15107.6|15100.1|15080.1|33
1692609000000|2023-08-21 09:10:00|15125.2|15105.2|15115.1|15095.1|15127.6|15107.6|15115.1|15095.1|14
1692609300000|2023-08-21 09:15:00|15112.7|15092.7|15125.1|15105.1|15125.1|15105.1|15072.7|15052.7|90
1692609600000|2023-08-21 09:20:00|15127.6|15107.6|15145.2|15125.2|15160.2|15140.2|15127.6|15107.6|42
1692609900000|2023-08-21 09:25:00|15147.7|15127.7|15147.7|15127.7|15157.7|15137.7|15147.7|15127.7|17
1692610200000|2023-08-21 09:30:00|15147.8|15127.8|15225.3|15205.3|15232.8|15212.8|15142.8|15122.8|154
1692610500000|2023-08-21 09:35:00|15222.8|15202.8|15212.8|15192.8|15222.8|15202.8|15200.3|15180.3|63
1692610800000|2023-08-21 09:40:00|15210.3|15190.3|15222.8|15202.8|15230.3|15210.3|15207.8|15187.8|57
1692611100000|2023-08-21 09:45:00|15225.3|15205.3|15250.3|15230.3|15250.3|15230.3|15225.3|15205.3|84
1692611400000|2023-08-21 09:50:00|15252.8|15232.8|15252.8|15232.8|15262.7|15242.7|15242.8|15222.8|81
1692611700000|2023-08-21 09:55:00|15257.7|15237.7|15265.2|15245.2|15265.2|15245.2|15252.7|15232.7|27
1692612000000|2023-08-21 10:00:00|15267.7|15247.7|15242.7|15222.7|15267.7|15247.7|15242.7|15222.7|54
1692612300000|2023-08-21 10:05:00|15245.2|15225.2|15265.2|15245.2|15267.7|15247.7|15242.7|15222.7|87
1692612600000|2023-08-21 10:10:00|15270.2|15250.2|15265.3|15245.3|15295.2|15275.2|15265.3|15245.3|110
1692612900000|2023-08-21 10:15:00|15262.8|15242.8|15237.8|15217.8|15262.8|15242.8|15237.8|15217.8|44
1692613200000|2023-08-21 10:20:00|15240.2|15220.2|15245.3|15225.3|15252.8|15232.8|15240.2|15220.2|71
1692613500000|2023-08-21 10:25:00|15242.8|15222.8|15227.8|15207.8|15242.8|15222.8|15222.8|15202.8|30
1692613800000|2023-08-21 10:30:00|15235.3|15215.3|15240.3|15220.3|15240.3|15220.3|15227.9|15207.9|61
1692614100000|2023-08-21 10:35:00|15250.3|15230.3|15232.8|15212.8|15262.8|15242.8|15230.3|15210.3|25
1692614400000|2023-08-21 10:40:00|15237.8|15217.8|15230.3|15210.3|15237.8|15217.8|15217.9|15197.9|22
1692614700000|2023-08-21 10:45:00|15232.8|15212.8|15235.4|15215.4|15237.9|15217.9|15230.3|15210.3|9
1692615000000|2023-08-21 10:50:00|15237.8|15217.8|15262.9|15242.9|15262.9|15242.9|15230.4|15210.4|25
1692615300000|2023-08-21 10:55:00|15265.4|15245.4|15287.9|15267.9|15287.9|15267.9|15252.9|15232.9|76
1692615600000|2023-08-21 11:00:00|15290.4|15270.4|15267.9|15247.9|15292.9|15272.9|15267.9|15247.9|78
1692615900000|2023-08-21 11:05:00|15262.9|15242.9|15295.4|15275.4|15295.4|15275.4|15262.9|15242.9|47
1692616200000|2023-08-21 11:10:00|15290.4|15270.4|15302.9|15282.9|15315.3|15295.3|15285.4|15265.4|51
1692616500000|2023-08-21 11:15:00|15300.4|15280.4|15305.4|15285.4|15305.4|15285.4|15297.9|15277.9|26
1692616800000|2023-08-21 11:20:00|15307.9|15287.9|15313|15293|15317.9|15297.9|15307.9|15287.9|60
1692617100000|2023-08-21 11:25:00|15317.9|15297.9|15283|15263|15317.9|15297.9|15272.9|15252.9|147
1692617400000|2023-08-21 11:30:00|15287.9|15267.9|15295.5|15275.5|15305.4|15283|15275.5|15255.5|39
1692617700000|2023-08-21 11:35:00|15293|15273|15288|15268|15295.5|15275.5|15260.5|15240.5|65
1692618000000|2023-08-21 11:40:00|15290.5|15270.5|15310.5|15290.5|15313|15293|15278|15255.5|106
1692618300000|2023-08-21 11:45:00|15325.5|15305.5|15333|15313|15333|15313|15315.5|15295.5|166
1692618600000|2023-08-21 11:50:00|15328|15308|15328|15308|15330.5|15310.5|15313|15293|77
1692618900000|2023-08-21 11:55:00|15333|15313|15333|15313|15335.5|15315.5|15328|15308|15
1692619200000|2023-08-21 12:00:00|15330.5|15310.5|15348|15328|15365.5|15345.5|15325.5|15305.5|264
1692619500000|2023-08-21 12:05:00|15345.5|15325.5|15355.6|15335.6|15368|15348|15323|15303|206
1692619800000|2023-08-21 12:10:00|15350.6|15330.6|15310.6|15290.6|15358|15338|15303.1|15283.1|127
1692620100000|2023-08-21 12:15:00|15313|15293|15340.6|15320.6|15343.1|15323.1|15310.6|15290.6|139
1692620400000|2023-08-21 12:20:00|15340.5|15320.5|15378.1|15358.1|15378.1|15358.1|15333.1|15313.1|215
1692620700000|2023-08-21 12:25:00|15375.6|15355.6|15380.6|15360.6|15383.1|15363.1|15350.6|15330.6|100
1692621000000|2023-08-21 12:30:00|15378.1|15358.1|15380.6|15360.6|15398.1|15378.1|15353.1|15333.1|237
1692621300000|2023-08-21 12:35:00|15378.1|15358.1|15335.7|15315.7|15378.1|15358.1|15318.1|15298.1|111
1692621600000|2023-08-21 12:40:00|15338.1|15318.1|15348.2|15328.2|15348.2|15328.2|15323.2|15303.2|118
1692621900000|2023-08-21 12:45:00|15348.1|15328.1|15373.2|15353.2|15373.2|15353.2|15343.2|15323.2|92
1692622200000|2023-08-21 12:50:00|15375.6|15355.6|15358.2|15338.2|15390.7|15370.7|15338.2|15318.2|105
1692622500000|2023-08-21 12:55:00|15363.2|15343.2|15355.7|15335.7|15373.2|15353.2|15355.7|15335.7|94
1692622800000|2023-08-21 13:00:00|15358.2|15338.2|15398.2|15378.2|15468.1|15448.1|15358.2|15338.2|492
1692623100000|2023-08-21 13:05:00|15393.2|15373.2|15348.2|15328.2|15393.2|15373.2|15348.2|15328.2|135
1692623400000|2023-08-21 13:10:00|15340.7|15320.7|15333.2|15313.2|15360.7|15340.7|15280.7|15260.7|151
1692623700000|2023-08-21 13:15:00|15335.7|15315.7|15330.7|15310.7|15335.7|15315.7|15308.2|15288.2|90
1692624000000|2023-08-21 13:20:00|15335.7|15315.7|15328.2|15308.2|15378.2|15358.2|15328.2|15308.2|111
1692624300000|2023-08-21 13:25:00|15330.7|15310.7|15338.2|15318.2|15343.2|15323.2|15330.7|15310.7|58
1692624600000|2023-08-21 13:30:00|15343.2|15323.2|15323.3|15303.3|15353.2|15333.2|15313.3|15293.3|116
1692624900000|2023-08-21 13:35:00|15325.7|15305.7|15318.3|15298.3|15328.3|15308.3|15303.3|15283.3|80
1692625200000|2023-08-21 13:40:00|15320.7|15300.7|15393.4|15373.4|15423.4|15403.4|15320.7|15300.7|591
1692625500000|2023-08-21 13:45:00|15390.9|15370.9|15413.3|15393.3|15413.3|15393.3|15375.8|15355.8|145
1692625800000|2023-08-21 13:50:00|15415.8|15395.8|15440.9|15420.9|15445.9|15425.9|15395.9|15375.9|289
1692626100000|2023-08-21 13:55:00|15430.9|15410.9|15430.9|15410.9|15433.4|15413.4|15400.9|15380.9|254
1692626400000|2023-08-21 14:00:00|15428.4|15408.4|15393.4|15373.4|15433.4|15413.4|15355.9|15335.9|162
1692626700000|2023-08-21 14:05:00|15388.4|15368.4|15393.4|15373.4|15400.9|15380.9|15365.9|15345.9|238
1692627000000|2023-08-21 14:10:00|15390.9|15370.9|15365.9|15345.9|15400.9|15380.9|15365.9|15345.9|57
1692627300000|2023-08-21 14:15:00|15360.9|15340.9|15340.9|15320.9|15365.9|15345.9|15338.4|15318.4|167
1692627600000|2023-08-21 14:20:00|15343.4|15323.4|15370.9|15350.9|15375.9|15355.9|15328.4|15308.4|191
1692627900000|2023-08-21 14:25:00|15368.4|15348.4|15338.4|15318.4|15368.4|15348.4|15323.4|15303.4|101
1692628200000|2023-08-21 14:30:00|15335.9|15315.9|15288.4|15268.4|15338.4|15318.4|15285.9|15265.9|160
1692628500000|2023-08-21 14:35:00|15290.9|15270.9|15263.4|15243.4|15290.9|15270.9|15263.4|15243.4|241
1692628800000|2023-08-21 14:40:00|15265.9|15245.9|15258.4|15238.4|15290.9|15270.9|15248.4|15228.4|149
1692629100000|2023-08-21 14:45:00|15260.9|15240.9|15235.9|15215.9|15263.4|15243.4|15235.9|15215.9|650
1692629400000|2023-08-21 14:50:00|15230.9|15210.9|15238.4|15218.4|15255.9|15235.9|15225.9|15205.9|263
1692629700000|2023-08-21 14:55:00|15235.9|15215.9|15213.4|15193.4|15238.5|15218.5|15193.4|15173.4|187
1692630000000|2023-08-21 15:00:00|15210.9|15190.9|15230.9|15210.9|15233.4|15213.4|15208.4|15188.4|93
1692630300000|2023-08-21 15:05:00|15231|15211|15208.4|15188.4|15256|15236|15208.4|15188.4|339
1692630600000|2023-08-21 15:10:00|15206|15186|15206|15186|15213.4|15193.4|15188.4|15168.4|195
1692630900000|2023-08-21 15:15:00|15205.9|15185.9|15163.4|15143.4|15205.9|15185.9|15163.4|15143.4|285
1692631200000|2023-08-21 15:20:00|15160.9|15140.9|15163.4|15143.4|15165.9|15145.9|15143.4|15123.4|188
1692631500000|2023-08-21 15:25:00|15165.9|15145.9|15163.5|15143.5|15173.4|15153.4|15138.4|15118.4|269
1692631800000|2023-08-21 15:30:00|15168.5|15148.5|15138.5|15118.5|15173.5|15153.5|15136|15116|109
1692632100000|2023-08-21 15:35:00|15141|15121|15188.5|15168.5|15191|15171|15118.5|15098.5|305
1692632400000|2023-08-21 15:40:00|15191|15171|15173.5|15153.5|15201|15181|15171|15151|206
1692632700000|2023-08-21 15:45:00|15176|15156|15131|15111|15186|15166|15131|15111|340
1692633000000|2023-08-21 15:50:00|15128.5|15108.5|15101|15081|15138.5|15118.5|15076|15056|294
1692633300000|2023-08-21 15:55:00|15096|15076|15116|15096|15116|15096|15091|15071|458
1692633600000|2023-08-21 16:00:00|15121|15101|15096|15076|15121|15101|15086|15066|314
1692633900000|2023-08-21 16:05:00|15093.5|15073.5|15093.5|15073.5|15108.5|15088.5|15086|15066|85
1692634200000|2023-08-21 16:10:00|15096|15076|15096.1|15076.1|15118.6|15098.6|15091.1|15071.1|147
1692634500000|2023-08-21 16:15:00|15098.6|15078.6|15103.6|15083.6|15118.6|15098.6|15098.6|15078.6|199
1692634800000|2023-08-21 16:20:00|15106.1|15086.1|15093.6|15073.6|15121.1|15101.1|15073.6|15053.6|1455
1692635100000|2023-08-21 16:25:00|15091.1|15071.1|15096.1|15076.1|15098.6|15078.6|15063.6|15043.6|567
1692635400000|2023-08-21 16:30:00|15093.6|15073.6|15078.6|15058.6|15096.1|15076.1|15061.1|15041.1|608
1692635700000|2023-08-21 16:35:00|15076.1|15056.1|15078.7|15058.7|15083.7|15063.7|15076.1|15056.1|94
1692636000000|2023-08-21 16:40:00|15081.2|15061.2|15078.7|15058.7|15091.2|15071.2|15076.2|15056.2|282
1692636300000|2023-08-21 16:45:00|15076.2|15056.2|15108.7|15088.7|15123.7|15103.7|15076.2|15056.2|149
1692636600000|2023-08-21 16:50:00|15111.2|15091.2|15091.2|15071.2|15111.2|15091.2|15091.2|15071.2|119
1692636900000|2023-08-21 16:55:00|15093.7|15073.7|15116.2|15096.2|15118.7|15098.7|15091.2|15071.2|66
1692637200000|2023-08-21 17:00:00|15108.7|15088.7|15098.7|15078.7|15108.7|15088.7|15096.2|15076.2|43
1692637500000|2023-08-21 17:05:00|15098.8|15078.8|15101.3|15081.3|15106.2|15086.2|15098.7|15078.7|53
1692637800000|2023-08-21 17:10:00|15098.8|15078.8|15081.2|15061.2|15101.3|15081.3|15081.2|15061.2|89
1692638100000|2023-08-21 17:15:00|15078.7|15058.7|15076.2|15056.2|15081.2|15061.2|15071.2|15051.2|46
1692638400000|2023-08-21 17:20:00|15078.7|15058.7|15083.8|15063.8|15083.8|15063.8|15073.7|15053.7|212
1692638700000|2023-08-21 17:25:00|15081.3|15061.3|15066.3|15046.3|15093.8|15073.8|15063.8|15043.8|264
1692692100000|2023-08-22 08:15:00|15200.6|15180.6|15190.7|15170.7|15213.1|15193.1|15175.6|15155.6|233
1692692400000|2023-08-22 08:20:00|15190.6|15170.6|15185.7|15165.7|15210.6|15190.6|15183.2|15163.2|55
1692692700000|2023-08-22 08:25:00|15180.7|15160.7|15198.1|15178.1|15198.1|15178.1|15170.6|15150.6|96
1692693000000|2023-08-22 08:30:00|15193.2|15173.2|15203.1|15183.1|15208.1|15188.1|15193.2|15173.2|80
1692693300000|2023-08-22 08:35:00|15200.6|15180.6|15190.7|15170.7|15208.1|15188.1|15190.7|15170.7|85
1692693600000|2023-08-22 08:40:00|15185.7|15165.7|15180.7|15160.7|15185.7|15165.7|15180.6|15160.6|15
1692693900000|2023-08-22 08:45:00|15183.1|15163.1|15203.2|15183.2|15203.2|15183.2|15180.7|15160.7|42
1692694200000|2023-08-22 08:50:00|15205.6|15185.6|15205.7|15185.7|15208.2|15188.2|15200.7|15180.7|16
1692694500000|2023-08-22 08:55:00|15203.2|15183.2|15215.7|15195.7|15218.2|15198.2|15198.2|15178.2|16
1692694800000|2023-08-22 09:00:00|15208.2|15188.2|15198.2|15178.2|15208.2|15188.2|15193.2|15173.2|20
1692695100000|2023-08-22 09:05:00|15195.7|15175.7|15185.7|15165.7|15200.7|15180.7|15178.2|15158.2|28
1692695400000|2023-08-22 09:10:00|15190.7|15170.7|15195.7|15175.7|15198.2|15178.2|15185.7|15165.7|55
1692695700000|2023-08-22 09:15:00|15193.2|15173.2|15210.7|15190.7|15213.2|15193.2|15190.7|15163.2|104
1692696000000|2023-08-22 09:20:00|15208.2|15188.2|15210.7|15190.7|15213.2|15193.2|15200.7|15180.7|44
1692696300000|2023-08-22 09:25:00|15208.2|15188.2|15233.2|15213.2|15233.2|15213.2|15200.7|15180.7|89
1692696600000|2023-08-22 09:30:00|15238.2|15218.2|15228.2|15208.2|15245.7|15225.7|15228.2|15208.2|178
1692696900000|2023-08-22 09:35:00|15223.2|15203.2|15245.7|15225.7|15248.2|15228.2|15220.7|15200.7|88
1692697200000|2023-08-22 09:40:00|15243.2|15223.2|15268.2|15248.2|15268.2|15248.2|15240.7|15220.7|47
1692697500000|2023-08-22 09:45:00|15270.7|15250.7|15268.2|15248.2|15273.2|15253.2|15265.7|15245.7|24
1692697800000|2023-08-22 09:50:00|15263.2|15243.2|15255.7|15235.7|15263.2|15243.2|15235.7|15215.7|33
1692698100000|2023-08-22 09:55:00|15260.7|15240.7|15245.7|15225.7|15278.2|15258.2|15240.8|15220.8|44
1692698400000|2023-08-22 10:00:00|15248.2|15228.2|15240.7|15220.7|15265.7|15245.7|15240.7|15220.7|48
1692698700000|2023-08-22 10:05:00|15238.2|15218.2|15280.7|15260.7|15280.7|15260.7|15238.2|15218.2|41
1692699000000|2023-08-22 10:10:00|15275.8|15255.8|15290.7|15270.7|15293.2|15273.2|15275.8|15255.8|73
1692699300000|2023-08-22 10:15:00|15288.3|15268.3|15293.3|15273.3|15305.7|15285.7|15288.3|15268.3|69
1692699600000|2023-08-22 10:20:00|15290.8|15270.8|15295.8|15275.8|15295.8|15275.8|15288.3|15268.3|46
1692699900000|2023-08-22 10:25:00|15298.3|15278.3|15270.8|15250.8|15298.3|15278.3|15260.8|15240.8|84
1692700200000|2023-08-22 10:30:00|15273.3|15253.3|15298.3|15278.3|15300.8|15280.8|15273.3|15253.3|47
1692700500000|2023-08-22 10:35:00|15300.8|15280.8|15298.3|15278.3|15303.3|15283.3|15293.3|15273.3|38
1692700800000|2023-08-22 10:40:00|15300.8|15280.8|15300.8|15280.8|15300.8|15280.8|15298.3|15278.3|23
1692701100000|2023-08-22 10:45:00|15298.3|15278.3|15308.3|15288.3|15310.8|15290.8|15295.8|15275.8|58
1692701400000|2023-08-22 10:50:00|15305.8|15285.8|15298.3|15278.3|15308.3|15288.3|15290.8|15270.8|39
1692701700000|2023-08-22 10:55:00|15295.8|15275.8|15300.8|15280.8|15308.3|15288.3|15295.8|15275.8|29
1692702000000|2023-08-22 11:00:00|15295.8|15275.8|15303.3|15283.3|15308.3|15288.3|15295.8|15275.8|62
1692702300000|2023-08-22 11:05:00|15298.3|15278.3|15275.8|15255.8|15300.8|15280.8|15263.3|15243.3|67
1692702600000|2023-08-22 11:10:00|15273.3|15253.3|15285.8|15265.8|15285.8|15265.8|15273.3|15253.3|117
1692702900000|2023-08-22 11:15:00|15290.8|15270.8|15315.8|15295.8|15323.3|15303.3|15290.8|15270.8|102
1692703200000|2023-08-22 11:20:00|15313.3|15293.3|15305.8|15285.8|15320.8|15300.8|15295.8|15275.8|24
1692703500000|2023-08-22 11:25:00|15308.3|15288.3|15323.3|15303.3|15328.3|15308.3|15305.8|15285.8|52
1692703800000|2023-08-22 11:30:00|15325.8|15305.8|15330.8|15310.8|15340.8|15320.8|15325.8|15305.8|58
1692704100000|2023-08-22 11:35:00|15333.3|15313.3|15295.8|15275.8|15335.8|15315.8|15288.3|15268.3|31
1692704400000|2023-08-22 11:40:00|15298.3|15278.3|15305.8|15285.8|15305.8|15285.8|15293.3|15273.3|21
1692704700000|2023-08-22 11:45:00|15303.3|15283.3|15305.9|15285.9|15308.4|15288.4|15298.3|15278.3|21
1692705000000|2023-08-22 11:50:00|15308.4|15288.4|15295.9|15275.9|15315.9|15295.9|15290.9|15270.9|26
1692705300000|2023-08-22 11:55:00|15293.4|15273.4|15298.4|15278.4|15300.9|15280.9|15288.4|15268.4|42
1692705600000|2023-08-22 12:00:00|15295.9|15275.9|15295.9|15275.9|15325.9|15305.9|15285.9|15265.9|170
1692705900000|2023-08-22 12:05:00|15298.4|15278.4|15340.9|15320.9|15343.4|15323.4|15270.9|15250.9|115
1692706200000|2023-08-22 12:10:00|15338.4|15318.4|15303.4|15283.4|15338.4|15318.4|15275.9|15255.9|158
1692706500000|2023-08-22 12:15:00|15305.9|15285.9|15285.9|15265.9|15305.9|15285.9|15268.4|15248.4|163
1692706800000|2023-08-22 12:20:00|15288.4|15268.4|15288.4|15268.4|15308.4|15288.4|15285.9|15265.9|107
1692707100000|2023-08-22 12:25:00|15290.9|15270.9|15275.9|15255.9|15303.4|15283.4|15275.9|15255.9|37
1692707400000|2023-08-22 12:30:00|15270.9|15250.9|15240.9|15220.9|15270.9|15250.9|15213.4|15193.4|105
1692707700000|2023-08-22 12:35:00|15243.4|15223.4|15235.9|15215.9|15253.4|15233.4|15225.9|15205.9|71
1692708000000|2023-08-22 12:40:00|15233.4|15213.4|15240.9|15220.9|15240.9|15220.9|15218.4|15198.4|100
1692708300000|2023-08-22 12:45:00|15243.4|15223.4|15230.9|15210.9|15248.4|15228.4|15205.9|15185.9|86
1692708600000|2023-08-22 12:50:00|15233.4|15213.4|15265.9|15245.9|15303.4|15283.4|15233.4|15213.4|161
1692708900000|2023-08-22 12:55:00|15268.4|15248.4|15240.9|15220.9|15278.4|15258.4|15233.4|15213.4|47
1692709200000|2023-08-22 13:00:00|15245.9|15225.9|15215.9|15195.9|15245.9|15225.9|15210.9|15190.9|85
1692709500000|2023-08-22 13:05:00|15218.4|15198.4|15228.4|15208.4|15240.9|15220.9|15218.4|15198.4|145
1692709800000|2023-08-22 13:10:00|15233.4|15213.4|15208.4|15188.4|15233.4|15213.4|15188.5|15168.5|92
1692710100000|2023-08-22 13:15:00|15213.4|15193.4|15220.9|15200.9|15220.9|15200.9|15200.9|15180.9|103
1692710400000|2023-08-22 13:20:00|15223.4|15203.4|15228.4|15208.4|15228.5|15208.5|15201|15181|63
1692710700000|2023-08-22 13:25:00|15228.5|15208.5|15193.5|15173.5|15228.5|15208.5|15191|15171|70
1692711000000|2023-08-22 13:30:00|15191|15171|15203.4|15183.4|15206|15186|15188.5|15168.5|135
1692711300000|2023-08-22 13:35:00|15205.9|15185.9|15206|15186|15225.9|15205.9|15186|15166|119
1692711600000|2023-08-22 13:40:00|15203.5|15183.5|15193.5|15173.5|15241|15221|15193.5|15173.5|236
1692711900000|2023-08-22 13:45:00|15191|15171|15206|15186|15206|15186|15183.5|15163.5|103
1692712200000|2023-08-22 13:50:00|15210.9|15190.9|15216|15196|15226|15206|15188.5|15168.5|444
1692712500000|2023-08-22 13:55:00|15218.5|15198.5|15208.5|15188.5|15223.5|15203.5|15191|15171|200
1692712800000|2023-08-22 14:00:00|15206|15186|15178.5|15158.5|15236|15216|15178.5|15158.5|197
1692713100000|2023-08-22 14:05:00|15176.1|15156.1|15156|15136|15178.5|15158.5|15136|15116|266
1692713400000|2023-08-22 14:10:00|15153.5|15133.5|15143.5|15123.5|15161|15141|15136|15116|287
1692713700000|2023-08-22 14:15:00|15146|15126|15166.1|15146.1|15173.5|15153.5|15141.1|15121.1|270
1692714000000|2023-08-22 14:20:00|15168.6|15148.6|15076.1|15056.1|15168.6|15148.6|15076.1|15056.1|279
1692714300000|2023-08-22 14:25:00|15076|15056|15076.1|15056.1|15101.1|15081.1|15073.6|15053.6|168
1692714600000|2023-08-22 14:30:00|15078.6|15058.6|15103.6|15083.6|15106|15086|15076.1|15056.1|189
1692714900000|2023-08-22 14:35:00|15106.1|15086.1|15111.1|15091.1|15133.5|15113.5|15098.6|15078.6|127
1692715200000|2023-08-22 14:40:00|15113.6|15093.6|15123.6|15103.6|15128.6|15108.6|15096.1|15076.1|137
1692715500000|2023-08-22 14:45:00|15126.1|15106.1|15123.6|15103.6|15126.1|15106.1|15106.1|15086.1|207
1692715800000|2023-08-22 14:50:00|15128.6|15108.6|15098.6|15078.6|15133.6|15113.6|15098.6|15078.6|159
1692716100000|2023-08-22 14:55:00|15096.1|15076.1|15091.1|15071.1|15106.1|15086.1|15078.6|15058.6|91
1692716400000|2023-08-22 15:00:00|15088.6|15068.6|15101.1|15081.1|15118.6|15098.6|15088.6|15068.6|129
1692716700000|2023-08-22 15:05:00|15096.1|15076.1|15106.1|15086.1|15111.1|15091.1|15091.1|15071.1|119
1692717000000|2023-08-22 15:10:00|15103.6|15083.6|15088.6|15068.6|15106.1|15086.1|15088.6|15068.6|86
1692717300000|2023-08-22 15:15:00|15093.6|15073.6|15086.1|15066.1|15093.6|15073.6|15078.6|15058.6|213
1692717600000|2023-08-22 15:20:00|15083.6|15063.6|15071.1|15051.1|15083.6|15063.6|15071.1|15051.1|52
1692717900000|2023-08-22 15:25:00|15073.6|15053.6|15063.6|15043.6|15076.1|15056.1|15056.1|15036.1|145
1692718200000|2023-08-22 15:30:00|15066.1|15046.1|15051.1|15031.1|15066.1|15046.1|15038.6|15018.6|231
1692718500000|2023-08-22 15:35:00|15048.7|15028.7|15063.7|15043.7|15076.1|15056.1|15048.6|15028.6|96
1692718800000|2023-08-22 15:40:00|15063.6|15043.6|15053.6|15033.6|15063.6|15043.6|15048.6|15028.6|229
1692719100000|2023-08-22 15:45:00|15051.2|15031.2|15021.2|15001.2|15056.1|15036.1|15016.2|14996.2|397
1692719400000|2023-08-22 15:50:00|15023.7|15003.7|15018.7|14998.7|15038.7|15018.7|15018.7|14998.7|253
1692719700000|2023-08-22 15:55:00|15021.2|15001.2|14968.7|14948.7|15021.2|15001.2|14968.7|14948.7|250
1692720000000|2023-08-22 16:00:00|14971.2|14951.2|14971.2|14951.2|14998.7|14978.7|14968.7|14948.7|202
1692720300000|2023-08-22 16:05:00|14973.7|14953.7|15008.7|14988.7|15008.7|14988.7|14973.7|14953.7|120
1692720600000|2023-08-22 16:10:00|15006.2|14986.2|14993.7|14973.7|15006.2|14986.2|14986.2|14966.2|74
1692720900000|2023-08-22 16:15:00|14991.2|14971.2|14986.2|14966.2|14996.2|14976.2|14968.7|14948.7|141
1692721200000|2023-08-22 16:20:00|14981.2|14961.2|15023.7|15003.7|15031.1|15011.1|14981.2|14961.2|873
1692721500000|2023-08-22 16:25:00|15026.2|15006.2|15058.7|15038.7|15063.7|15043.7|15023.7|15003.7|543
1692721800000|2023-08-22 16:30:00|15056.2|15036.2|15051.2|15031.2|15056.2|15036.2|15043.7|15023.7|143
1692722100000|2023-08-22 16:35:00|15048.7|15028.7|15051.2|15031.2|15061.1|15041.1|15043.7|15023.7|110
1692722400000|2023-08-22 16:40:00|15048.7|15028.7|15061.2|15041.2|15061.2|15041.2|15048.7|15028.7|192
1692722700000|2023-08-22 16:45:00|15058.7|15038.7|15048.7|15028.7|15061.2|15041.2|15048.7|15028.7|39
1692723000000|2023-08-22 16:50:00|15046.2|15026.2|15053.7|15033.7|15056.1|15036.1|15043.7|15023.7|151
1692723300000|2023-08-22 16:55:00|15051.2|15031.2|15056.2|15036.2|15068.6|15048.6|15046.2|15026.2|416
1692723600000|2023-08-22 17:00:00|15058.7|15038.7|15058.7|15038.7|15063.6|15043.6|15051.2|15031.2|149
1692723900000|2023-08-22 17:05:00|15063.7|15043.7|15068.7|15048.7|15076.2|15056.2|15063.7|15043.7|233
1692724200000|2023-08-22 17:10:00|15068.6|15048.6|15053.7|15033.7|15078.7|15058.7|15051.2|15031.2|230
1692724500000|2023-08-22 17:15:00|15051.2|15031.2|15056.2|15036.2|15063.7|15043.7|15051.2|15031.2|262
1692724800000|2023-08-22 17:20:00|15053.7|15033.7|15058.7|15038.7|15061.2|15041.2|15051.2|15031.2|277
1692725100000|2023-08-22 17:25:00|15056.2|15036.2|15101.2|15081.2|15103.7|15083.7|15056.2|15036.2|756
1692778500000|2023-08-23 08:15:00|15129.7|15109.7|15117.2|15097.2|15152.2|15132.2|15107.2|15087.2|156
1692778800000|2023-08-23 08:20:00|15112.2|15092.2|15122.2|15102.2|15127.2|15107.2|15109.7|15089.7|63
1692779100000|2023-08-23 08:25:00|15124.7|15104.7|15152.2|15132.2|15152.2|15132.2|15124.7|15104.7|88
1692779400000|2023-08-23 08:30:00|15147.2|15127.2|15142.2|15122.2|15149.7|15129.7|15142.2|15122.2|43
1692779700000|2023-08-23 08:35:00|15137.3|15117.3|15129.7|15109.7|15137.3|15117.3|15124.8|15104.8|14
1692780000000|2023-08-23 08:40:00|15127.2|15107.2|15142.2|15122.2|15142.2|15122.2|15127.2|15107.2|64
1692780300000|2023-08-23 08:45:00|15139.7|15119.7|15162.2|15142.2|15162.2|15142.2|15139.7|15119.7|37
1692780600000|2023-08-23 08:50:00|15164.7|15144.7|15147.2|15127.2|15164.7|15144.7|15134.7|15114.7|18
1692780900000|2023-08-23 08:55:00|15144.7|15124.7|15162.2|15142.2|15162.2|15142.2|15142.2|15122.2|18
1692781200000|2023-08-23 09:00:00|15164.7|15144.7|15154.8|15134.8|15167.2|15147.2|15154.8|15134.8|19
1692781500000|2023-08-23 09:05:00|15157.3|15137.3|15157.3|15137.3|15157.3|15137.3|15152.3|15132.3|4
1692781800000|2023-08-23 09:10:00|15154.8|15134.8|15162.2|15142.2|15164.7|15144.7|15152.3|15132.3|18
1692782100000|2023-08-23 09:15:00|15159.8|15139.8|15159.8|15139.8|15159.8|15139.8|15149.8|15129.8|29
1692782400000|2023-08-23 09:20:00|15159.7|15139.7|15164.7|15144.7|15169.7|15149.7|15152.3|15132.3|29
1692782700000|2023-08-23 09:25:00|15162.3|15142.3|15197.2|15177.2|15197.2|15177.2|15159.8|15139.8|24
1692783000000|2023-08-23 09:30:00|15192.3|15172.3|15202.2|15182.2|15202.2|15182.2|15187.3|15167.3|74
1692783300000|2023-08-23 09:35:00|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15187.3|15167.3|62
1692783600000|2023-08-23 09:40:00|15199.8|15179.8|15192.3|15172.3|15199.8|15179.8|15184.8|15164.8|21
1692783900000|2023-08-23 09:45:00|15194.8|15174.8|15202.3|15182.3|15202.3|15182.3|15194.8|15174.8|36
1692784200000|2023-08-23 09:50:00|15202.2|15182.2|15194.8|15174.8|15202.2|15182.2|15187.3|15167.3|32
1692784500000|2023-08-23 09:55:00|15197.2|15177.2|15207.2|15187.2|15207.2|15187.2|15194.8|15174.8|6
1692784800000|2023-08-23 10:00:00|15202.3|15182.3|15199.8|15179.8|15207.2|15187.2|15197.3|15177.3|26
1692785100000|2023-08-23 10:05:00|15197.4|15177.4|15199.8|15179.8|15202.3|15182.3|15192.3|15172.3|9
1692785400000|2023-08-23 10:10:00|15197.3|15177.3|15237.2|15217.2|15237.2|15217.2|15197.3|15177.3|53
1692785700000|2023-08-23 10:15:00|15242.2|15222.2|15217.3|15197.3|15247.3|15227.3|15217.3|15197.3|48
1692786000000|2023-08-23 10:20:00|15217.4|15197.4|15219.8|15199.8|15222.3|15202.3|15214.9|15194.9|24
1692786300000|2023-08-23 10:25:00|15217.3|15197.3|15222.3|15202.3|15224.8|15204.8|15212.4|15192.4|12
1692786600000|2023-08-23 10:30:00|15219.8|15199.8|15239.8|15219.8|15242.3|15222.3|15217.3|15197.3|38
1692786900000|2023-08-23 10:35:00|15242.3|15222.3|15222.3|15202.3|15242.3|15222.3|15217.4|15197.4|29
1692787200000|2023-08-23 10:40:00|15219.9|15199.9|15257.3|15237.3|15259.8|15239.8|15219.9|15199.9|18
1692787500000|2023-08-23 10:45:00|15254.8|15234.8|15232.4|15212.4|15254.8|15234.8|15232.4|15212.4|20
1692787800000|2023-08-23 10:50:00|15229.9|15209.9|15227.3|15207.3|15229.9|15209.9|15217.4|15197.4|8
1692788100000|2023-08-23 10:55:00|15227.4|15207.4|15232.3|15212.3|15232.3|15212.3|15222.4|15202.4|8
1692788400000|2023-08-23 11:00:00|15237.3|15217.3|15254.9|15234.9|15254.9|15234.9|15234.9|15214.9|33
1692788700000|2023-08-23 11:05:00|15252.4|15232.4|15272.3|15252.3|15277.3|15257.3|15252.4|15232.4|103
1692789000000|2023-08-23 11:10:00|15269.8|15249.8|15274.9|15254.9|15274.9|15254.9|15269.8|15249.8|25
1692789300000|2023-08-23 11:15:00|15269.9|15249.9|15272.4|15252.4|15277.4|15257.4|15269.9|15249.9|47
1692789600000|2023-08-23 11:20:00|15269.9|15249.9|15302.3|15282.3|15304.8|15284.8|15269.9|15249.9|164
1692789900000|2023-08-23 11:25:00|15307.3|15287.3|15337.3|15317.3|15337.3|15317.3|15304.8|15284.8|73
1692790200000|2023-08-23 11:30:00|15339.8|15319.8|15337.3|15317.3|15352.3|15332.3|15337.3|15317.3|357
1692790500000|2023-08-23 11:35:00|15332.4|15312.4|15302.3|15282.3|15332.4|15312.4|15299.8|15279.8|69
1692790800000|2023-08-23 11:40:00|15304.8|15284.8|15309.8|15289.8|15312.3|15292.3|15304.8|15284.8|139
1692791100000|2023-08-23 11:45:00|15309.9|15289.9|15319.8|15299.8|15324.8|15304.8|15309.9|15289.9|54
1692791400000|2023-08-23 11:50:00|15322.3|15302.3|15322.4|15302.4|15337.4|15317.4|15322.3|15302.3|33
1692791700000|2023-08-23 11:55:00|15324.8|15304.8|15322.4|15302.4|15337.4|15317.4|15322.4|15302.4|27
1692792000000|2023-08-23 12:00:00|15319.9|15299.9|15317.4|15297.4|15352.4|15332.4|15312.4|15292.4|182
1692792300000|2023-08-23 12:05:00|15319.9|15299.9|15364.8|15344.8|15364.8|15344.8|15264.9|15244.9|191
1692792600000|2023-08-23 12:10:00|15367.3|15347.3|15369.8|15349.8|15379.8|15359.8|15342.3|15310|240
1692792900000|2023-08-23 12:15:00|15372.2|15352.2|15372.3|15352.3|15387.1|15367.1|15359.8|15339.8|120
1692793200000|2023-08-23 12:20:00|15374.8|15354.8|15509.7|15489.7|15512.3|15492.3|15372.3|15352.3|384
1692793500000|2023-08-23 12:25:00|15512.1|15492.1|15502.2|15482.2|15512.2|15492.2|15482.2|15462.2|352
1692793800000|2023-08-23 12:30:00|15499.7|15479.7|15462.3|15442.3|15509.7|15489.7|15462.3|15442.3|431
1692794100000|2023-08-23 12:35:00|15459.9|15439.9|15439.7|15419.7|15459.9|15439.9|15427.2|15407.2|183
1692794400000|2023-08-23 12:40:00|15437.3|15417.3|15377.2|15357.2|15439.7|15419.7|15377.2|15357.2|150
1692794700000|2023-08-23 12:45:00|15377.3|15357.3|15387.2|15367.2|15399.6|15379.6|15369.7|15349.7|138
1692795000000|2023-08-23 12:50:00|15389.7|15369.7|15407.2|15387.2|15419.7|15399.7|15389.7|15369.7|125
1692795300000|2023-08-23 12:55:00|15404.7|15384.7|15422.2|15402.2|15432.2|15412.2|15384.7|15364.7|153
1692795600000|2023-08-23 13:00:00|15427.2|15407.2|15412.3|15392.3|15434.7|15414.7|15397.3|15377.3|170
1692795900000|2023-08-23 13:05:00|15414.8|15394.8|15439.8|15419.8|15439.8|15419.8|15412.3|15392.3|83
1692796200000|2023-08-23 13:10:00|15437.3|15417.3|15417.3|15397.3|15437.3|15417.3|15389.8|15369.8|96
1692796500000|2023-08-23 13:15:00|15419.8|15399.8|15417.3|15397.3|15434.7|15414.7|15414.8|15394.8|231
1692796800000|2023-08-23 13:20:00|15422.3|15402.3|15429.8|15409.8|15429.8|15409.8|15422.2|15402.2|74
1692797100000|2023-08-23 13:25:00|15434.8|15414.8|15467.1|15447.1|15469.6|15449.6|15434.8|15414.8|286
1692797400000|2023-08-23 13:30:00|15464.7|15444.7|15477.1|15457.1|15484.6|15464.6|15464.7|15444.7|205
1692797700000|2023-08-23 13:35:00|15479.6|15459.6|15447.1|15427.1|15482.1|15462.1|15439.7|15419.7|172
1692798000000|2023-08-23 13:40:00|15444.7|15424.7|15427.1|15407.1|15447.1|15427.1|15417.2|15397.2|82
1692798300000|2023-08-23 13:45:00|15432|15412|15452.1|15432.1|15467.1|15447.1|15429.6|15409.6|149
1692798600000|2023-08-23 13:50:00|15449.7|15429.7|15464.6|15444.6|15464.6|15444.6|15444.6|15424.6|85
1692798900000|2023-08-23 13:55:00|15469.5|15449.5|15497|15477|15497|15477|15469.5|15449.5|163
1692799200000|2023-08-23 14:00:00|15499.5|15479.5|15452.2|15432.2|15507.1|15487.1|15449.7|15429.7|391
1692799500000|2023-08-23 14:05:00|15449.7|15429.7|15442.2|15422.2|15457.2|15437.2|15439.7|15419.7|77
1692799800000|2023-08-23 14:10:00|15439.8|15419.8|15407.3|15387.3|15442.2|15422.2|15394.7|15374.7|137
1692800100000|2023-08-23 14:15:00|15404.8|15384.8|15329.9|15309.9|15404.8|15384.8|15329.9|15309.9|407
1692800400000|2023-08-23 14:20:00|15332.3|15312.3|15309.8|15289.8|15347.3|15327.3|15304.8|15284.8|196
1692800700000|2023-08-23 14:25:00|15312.3|15292.3|15337.2|15317.2|15337.2|15317.2|15309.8|15289.8|107
1692801000000|2023-08-23 14:30:00|15337.3|15317.3|15294.8|15274.8|15337.3|15317.3|15292.3|15272.3|75
1692801300000|2023-08-23 14:35:00|15294.9|15274.9|15337.3|15317.3|15337.3|15317.3|15294.9|15274.9|54
1692801600000|2023-08-23 14:40:00|15332.3|15312.3|15339.9|15319.9|15342.3|15322.3|15309.8|15289.8|39
1692801900000|2023-08-23 14:45:00|15342.4|15322.4|15362.2|15342.2|15372.3|15352.3|15342.4|15322.4|172
1692802200000|2023-08-23 14:50:00|15362.3|15342.3|15367.3|15347.3|15367.3|15347.3|15357.3|15337.3|105
1692802500000|2023-08-23 14:55:00|15369.8|15349.8|15389.8|15369.8|15389.8|15369.8|15367.2|15347.2|66
1692802800000|2023-08-23 15:00:00|15394.7|15374.7|15424.8|15404.8|15437.3|15417.3|15394.7|15374.7|188
1692803100000|2023-08-23 15:05:00|15427.2|15407.2|15439.7|15419.7|15439.7|15419.7|15424.7|15404.7|81
1692803400000|2023-08-23 15:10:00|15444.6|15424.6|15409.7|15389.7|15444.7|15424.7|15404.7|15384.7|95
1692803700000|2023-08-23 15:15:00|15409.6|15389.6|15369.8|15349.8|15409.6|15389.6|15369.8|15349.8|151
1692804000000|2023-08-23 15:20:00|15367.3|15347.3|15382.2|15362.2|15397.2|15377.2|15367.3|15347.3|50
1692804300000|2023-08-23 15:25:00|15384.7|15364.7|15382.2|15362.2|15392.2|15372.2|15377.3|15357.3|34
1692804600000|2023-08-23 15:30:00|15382.3|15362.3|15399.7|15379.7|15402.2|15382.2|15382.3|15362.3|61
1692804900000|2023-08-23 15:35:00|15402.2|15382.2|15417.2|15397.2|15422.2|15402.2|15402.2|15382.2|95
1692805200000|2023-08-23 15:40:00|15419.7|15399.7|15397.2|15377.2|15434.7|15414.7|15397.2|15377.2|78
1692805500000|2023-08-23 15:45:00|15394.7|15374.7|15387.2|15367.2|15397.2|15377.2|15377.2|15357.2|47
1692805800000|2023-08-23 15:50:00|15387.1|15367.1|15379.7|15359.7|15394.7|15374.7|15377.3|15357.3|51
1692806100000|2023-08-23 15:55:00|15382.2|15362.2|15359.7|15339.7|15387.1|15367.1|15347.2|15327.2|115
1692806400000|2023-08-23 16:00:00|15362.2|15342.2|15344.9|15324.9|15369.7|15349.7|15342.3|15322.3|145
1692806700000|2023-08-23 16:05:00|15342.3|15322.3|15354.9|15334.9|15367.3|15347.3|15342.3|15322.3|69
1692807000000|2023-08-23 16:10:00|15354.8|15334.8|15349.8|15329.8|15367.2|15347.2|15349.8|15329.8|28
1692807300000|2023-08-23 16:15:00|15352.3|15332.3|15362.3|15342.3|15377.3|15357.3|15352.3|15332.3|126
1692807600000|2023-08-23 16:20:00|15359.9|15339.9|15404.8|15384.8|15414.7|15394.7|15359.9|15339.9|614
1692807900000|2023-08-23 16:25:00|15402.4|15382.4|15409.9|15389.9|15424.8|15404.8|15399.8|15379.8|174
1692808200000|2023-08-23 16:30:00|15412.3|15392.3|15404.9|15384.9|15412.4|15392.4|15402.3|15382.3|29
1692808500000|2023-08-23 16:35:00|15399.9|15379.9|15394.9|15374.9|15399.9|15379.9|15394.9|15374.9|46
1692808800000|2023-08-23 16:40:00|15399.8|15379.8|15404.8|15384.8|15404.8|15384.8|15394.9|15374.9|64
1692809100000|2023-08-23 16:45:00|15404.9|15384.9|15402.4|15382.4|15407.4|15387.4|15402.3|15382.3|57
1692809400000|2023-08-23 16:50:00|15404.9|15384.9|15407.3|15387.3|15407.3|15387.3|15402.3|15382.3|11
1692809700000|2023-08-23 16:55:00|15409.8|15389.8|15407.4|15387.4|15409.9|15389.9|15404.9|15384.9|54
1692810000000|2023-08-23 17:00:00|15407.3|15387.3|15397.4|15377.4|15407.4|15387.4|15397.4|15377.4|99
1692810300000|2023-08-23 17:05:00|15394.9|15374.9|15384.9|15364.9|15394.9|15374.9|15382.4|15362.4|146
1692810600000|2023-08-23 17:10:00|15387.4|15367.4|15382.4|15362.4|15389.9|15369.9|15382.4|15362.4|82
1692810900000|2023-08-23 17:15:00|15384.9|15364.9|15394.9|15374.9|15394.9|15374.9|15382.4|15362.4|37
1692811200000|2023-08-23 17:20:00|15397.4|15377.4|15400|15380|15407.4|15387.4|15390.1|15370.1|123
1692811500000|2023-08-23 17:25:00|15397.5|15377.5|15424.8|15404.8|15427.5|15407.5|15395|15375|243
1692864900000|2023-08-24 08:15:00|15470.6|15450.6|15483.1|15463.1|15493.1|15473.1|15453.1|15433.1|134
1692865200000|2023-08-24 08:20:00|15483.2|15463.2|15468.1|15448.1|15490.6|15470.6|15463.1|15443.1|37
1692865500000|2023-08-24 08:25:00|15468.2|15448.2|15495.6|15475.6|15498.1|15478.1|15468.2|15448.2|39
1692865800000|2023-08-24 08:30:00|15498.1|15478.1|15503.1|15483.1|15518.1|15498.1|15493.2|15473.2|92
1692866100000|2023-08-24 08:35:00|15505.6|15485.6|15515.6|15495.6|15515.6|15495.6|15503.1|15483.1|34
1692866400000|2023-08-24 08:40:00|15520.6|15500.6|15508.1|15488.1|15538.1|15518.1|15508.1|15488.1|79
1692866700000|2023-08-24 08:45:00|15513.1|15493.1|15523.1|15503.1|15533.1|15513.1|15513.1|15493.1|36
1692867000000|2023-08-24 08:50:00|15523.2|15503.2|15523.2|15503.2|15525.7|15505.7|15518.2|15498.2|12
1692867300000|2023-08-24 08:55:00|15520.7|15500.7|15518.2|15498.2|15528.2|15508.2|15503.2|15483.2|39
1692867600000|2023-08-24 09:00:00|15520.6|15500.6|15523.2|15503.2|15533.2|15513.2|15518.2|15498.2|29
1692867900000|2023-08-24 09:05:00|15525.6|15505.6|15525.7|15505.7|15530.7|15510.7|15510.7|15490.7|40
1692868200000|2023-08-24 09:10:00|15523.2|15503.2|15528.2|15508.2|15528.2|15508.2|15523.2|15503.2|27
1692868500000|2023-08-24 09:15:00|15525.7|15505.7|15465.7|15445.7|15528.2|15508.2|15465.7|15445.7|39
1692868800000|2023-08-24 09:20:00|15468.2|15448.2|15498.1|15478.1|15498.1|15478.1|15463.1|15443.1|49
1692869100000|2023-08-24 09:25:00|15503.2|15483.2|15520.6|15500.6|15520.6|15500.6|15498.2|15478.2|95
1692869400000|2023-08-24 09:30:00|15523.1|15503.1|15543.1|15523.1|15553|15533|15517.9|15497.9|58
1692869700000|2023-08-24 09:35:00|15547.9|15527.9|15553.1|15533.1|15555.6|15535.6|15535.8|15515.8|48
1692870000000|2023-08-24 09:40:00|15548.2|15528.2|15535.6|15515.6|15548.2|15528.2|15528.1|15508.1|26
1692870300000|2023-08-24 09:45:00|15533.1|15513.1|15550.6|15530.6|15550.6|15530.6|15533.1|15513.1|12
1692870600000|2023-08-24 09:50:00|15548.1|15528.1|15562.9|15542.9|15565.6|15545.6|15540.6|15520.6|139
1692870900000|2023-08-24 09:55:00|15558|15538|15563|15543|15567.9|15547.9|15558|15538|44
1692871200000|2023-08-24 10:00:00|15565.4|15545.4|15548|15528|15568|15548|15548|15528|18
1692871500000|2023-08-24 10:05:00|15545.5|15525.5|15547.9|15527.9|15547.9|15527.9|15538.1|15518.1|9
1692871800000|2023-08-24 10:10:00|15552.8|15532.8|15538|15518|15558|15538|15538|15518|33
1692872100000|2023-08-24 10:15:00|15535.6|15515.6|15563|15543|15568|15548|15535.5|15515.5|17
1692872400000|2023-08-24 10:20:00|15560.6|15540.6|15550.6|15530.6|15563|15543|15543.1|15523.1|51
1692872700000|2023-08-24 10:25:00|15553|15533|15565.6|15545.6|15568.1|15548.1|15553|15533|14
1692873000000|2023-08-24 10:30:00|15568|15548|15550.6|15530.6|15568.1|15548.1|15550.6|15530.6|15
1692873300000|2023-08-24 10:35:00|||||||||2
1692873600000|2023-08-24 10:40:00|15548.2|15528.2|15553.1|15533.1|15553.1|15533.1|15548.1|15528.1|9
1692873900000|2023-08-24 10:45:00|15555.5|15535.5|15588.1|15568.1|15588.1|15568.1|15555.5|15535.5|55
1692874200000|2023-08-24 10:50:00|15595.6|15575.6|15570.6|15550.6|15600.5|15580.5|15565.8|15545.8|50
1692874500000|2023-08-24 10:55:00|15573.1|15553.1|15575.6|15555.6|15585.6|15565.6|15573.1|15553.1|8
1692874800000|2023-08-24 11:00:00|15573.2|15553.2|15578.1|15558.1|15580.6|15560.6|15568.1|15548.1|32
1692875100000|2023-08-24 11:05:00|15575.7|15555.7|15553.3|15533.3|15575.9|15555.7|15553.3|15533.3|23
1692875400000|2023-08-24 11:10:00|15555.7|15535.7|15558.1|15538.1|15558.1|15538.1|15545.6|15525.6|16
1692875700000|2023-08-24 11:15:00|15560.7|15540.7|15573.1|15553.1|15578.1|15558.1|15560.7|15540.7|10
1692876000000|2023-08-24 11:20:00|15565.7|15545.7|15588.2|15568.2|15590.5|15570.5|15555.8|15535.8|19
1692876300000|2023-08-24 11:25:00|15590.6|15570.6|15593.1|15573.1|15598|15578|15590.6|15570.6|18
1692876600000|2023-08-24 11:30:00|15593.2|15573.2|15558.1|15538.1|15600.7|15580.7|15550.7|15530.7|160
1692876900000|2023-08-24 11:35:00|15555.7|15535.7|15573.2|15553.2|15573.2|15553.2|15543.2|15523.2|33
1692877200000|2023-08-24 11:40:00|15570.7|15550.7|15585.6|15565.6|15588.2|15568.2|15563.1|15543.1|33
1692877500000|2023-08-24 11:45:00|15585.5|15565.5|15593.1|15573.1|15600.7|15580.7|15585.5|15565.5|61
1692877800000|2023-08-24 11:50:00|15593.2|15573.2|15580.7|15560.7|15595.6|15575.6|15575.7|15555.7|54
1692878100000|2023-08-24 11:55:00|15580.6|15560.6|15580.8|15560.8|15580.8|15560.8|15578.2|15558.2|37
1692878400000|2023-08-24 12:00:00|15578.3|15558.3|15603|15583|15605.7|15585.7|15578.2|15558.2|208
1692878700000|2023-08-24 12:05:00|15600.5|15580.5|15598.2|15578.2|15623|15603|15580.8|15560.8|214
1692879000000|2023-08-24 12:10:00|15600.8|15580.8|15401|15381|15603.3|15583.3|15376|15356|365
1692879300000|2023-08-24 12:15:00|15408.3|15388.3|15408.2|15388.2|15475.8|15455.8|15398.3|15366|341
1692879600000|2023-08-24 12:20:00|15405.8|15385.8|15428.3|15408.3|15435.8|15415.8|15328.4|15308.4|415
1692879900000|2023-08-24 12:25:00|15423.5|15403.5|15413.5|15393.5|15425.6|15405.6|15390.8|15365.8|122
1692880200000|2023-08-24 12:30:00|15413.4|15393.4|15405.9|15385.9|15418.4|15398.4|15378.4|15358.4|202
1692880500000|2023-08-24 12:35:00|15400.9|15380.9|15350.9|15330.9|15403.4|15383.4|15345.9|15325.9|96
1692880800000|2023-08-24 12:40:00|15353.4|15333.4|15355.9|15335.9|15360.9|15340.9|15340.9|15320.9|121
1692881100000|2023-08-24 12:45:00|15353.4|15333.4|15370.8|15350.8|15378.4|15358.4|15343.4|15323.4|73
1692881400000|2023-08-24 12:50:00|15365.9|15345.9|15360.9|15340.9|15410.8|15390.8|15358.4|15338.4|175
1692881700000|2023-08-24 12:55:00|15363.4|15343.4|15423.2|15403.2|15423.2|15403.2|15363.4|15343.4|92
1692882000000|2023-08-24 13:00:00|15420.7|15400.7|15380.7|15360.7|15423.2|15403.2|15378.2|15358.2|102
1692882300000|2023-08-24 13:05:00|15378.2|15358.2|15398.2|15378.2|15415.7|15395.7|15378.2|15358.2|94
1692882600000|2023-08-24 13:10:00|15393.3|15373.3|15348.2|15328.2|15393.3|15373.3|15340.7|15320.7|125
1692882900000|2023-08-24 13:15:00|15345.8|15325.8|15348.2|15328.2|15348.2|15328.2|15340.7|15320.7|55
1692883200000|2023-08-24 13:20:00|15348.3|15328.3|15333.3|15313.3|15348.3|15328.3|15330.8|15310.8|63
1692883500000|2023-08-24 13:25:00|15330.8|15310.8|15235.9|15215.9|15330.8|15310.8|15218.4|15198.4|524
1692883800000|2023-08-24 13:30:00|15238.3|15218.3|15288.2|15268.2|15288.2|15268.2|15233.5|15213.5|196
1692884100000|2023-08-24 13:35:00|15288.3|15268.3|15285.8|15265.8|15288.3|15268.3|15253.3|15233.3|130
1692884400000|2023-08-24 13:40:00|15283.2|15263.2|15283.3|15263.3|15298.3|15278.3|15275.8|15255.8|101
1692884700000|2023-08-24 13:45:00|15285.8|15265.8|15393.3|15373.3|15403.3|15383.3|15285.8|15265.8|433
1692885000000|2023-08-24 13:50:00|15388.4|15368.4|15450.9|15430.9|15458.1|15438.1|15383.4|15363.4|403
1692885300000|2023-08-24 13:55:00|15450.8|15430.8|15405.9|15385.9|15460.9|15440.9|15390.9|15370.9|207
1692885600000|2023-08-24 14:00:00|15408.3|15388.3|15378.4|15358.4|15408.3|15388.3|15375.8|15355.8|81
1692885900000|2023-08-24 14:05:00|15375.9|15355.9|15368.3|15348.3|15380.8|15360.8|15358.4|15338.4|76
1692886200000|2023-08-24 14:10:00|15363.4|15343.4|15393.4|15373.4|15395.9|15375.9|15338.4|15318.4|76
1692886500000|2023-08-24 14:15:00|15395.8|15375.8|15373.2|15353.2|15395.8|15375.8|15348.4|15328.4|96
1692886800000|2023-08-24 14:20:00|15375.8|15355.8|15378.2|15358.2|15383.3|15363.3|15353.3|15333.3|64
1692887100000|2023-08-24 14:25:00|15383.1|15363.1|15410.7|15390.7|15410.7|15390.7|15373.3|15353.3|175
1692887400000|2023-08-24 14:30:00|15408.2|15388.2|15453|15433|15453|15433|15408.2|15388.2|255
1692887700000|2023-08-24 14:35:00|15452.9|15432.9|15465.5|15445.5|15468|15448|15443.2|15423.2|209
1692888000000|2023-08-24 14:40:00|15463.1|15443.1|15430.5|15410.5|15463.1|15443.1|15425.6|15405.6|106
1692888300000|2023-08-24 14:45:00|15433|15413|15463|15443|15463|15443|15425.5|15405.5|78
1692888600000|2023-08-24 14:50:00|15460.5|15440.5|15443.2|15423.2|15468|15448|15435.5|15415.5|124
1692888900000|2023-08-24 14:55:00|15443.1|15423.1|15438|15418|15450.5|15430.5|15425.5|15405.5|74
1692889200000|2023-08-24 15:00:00|15440.5|15420.5|15415.5|15395.5|15448|15428|15415.5|15395.5|95
1692889500000|2023-08-24 15:05:00|15408.3|15388.3|15363|15343|15408.3|15388.3|15363|15343|151
1692889800000|2023-08-24 15:10:00|15358|15338|15348.1|15328.1|15358.1|15338.1|15323.1|15303.1|279
1692890100000|2023-08-24 15:15:00|15343.2|15323.2|15348.1|15328.1|15358.1|15338.1|15340.6|15320.6|72
1692890400000|2023-08-24 15:20:00|15348|15328|15318|15298|15348|15328|15308.3|15288.3|83
1692890700000|2023-08-24 15:25:00|15318.1|15298.1|15343.1|15323.1|15345.6|15325.6|15315.6|15295.6|75
1692891000000|2023-08-24 15:30:00|15345.5|15325.5|15325.5|15305.5|15350.4|15330.4|15325.5|15305.5|49
1692891300000|2023-08-24 15:35:00|15325.6|15305.6|15335.6|15315.6|15340.6|15320.6|15305.6|15285.6|101
1692891600000|2023-08-24 15:40:00|15333.1|15313.1|15338.1|15318.1|15343|15323|15330.6|15310.6|53
1692891900000|2023-08-24 15:45:00|15338.2|15318.2|15343.1|15323.1|15348.1|15328.1|15333.1|15313.1|41
1692892200000|2023-08-24 15:50:00|15345.6|15325.6|15338.2|15318.2|15358|15338|15333.2|15313.2|73
1692892500000|2023-08-24 15:55:00|15335.7|15315.7|15318.2|15298.2|15345.6|15325.6|15315.7|15295.7|165
1692892800000|2023-08-24 16:00:00|15315.7|15295.7|15358.1|15338.1|15358.1|15338.1|15313.2|15293.2|131
1692893100000|2023-08-24 16:05:00|15355.7|15335.7|15385.6|15365.6|15393|15373|15355.6|15335.6|174
1692893400000|2023-08-24 16:10:00|15390.6|15370.6|15430.5|15410.5|15430.5|15410.5|15390.6|15370.6|136
1692893700000|2023-08-24 16:15:00|15428.1|15408.1|15440.5|15420.5|15443.2|15423.2|15428.1|15408.1|141
1692894000000|2023-08-24 16:20:00|15438|15418|15453.1|15433.1|15465.5|15445.5|15420.6|15400.6|509
1692894300000|2023-08-24 16:25:00|15453|15433|15452.9|15432.9|15468|15448|15452.9|15432.9|77
1692894600000|2023-08-24 16:30:00|15453|15433|15455.5|15435.5|15457.8|15437.8|15450.5|15430.5|63
1692894900000|2023-08-24 16:35:00|15453|15433|15458|15438|15465.4|15445.4|15450.5|15430.5|59
1692895200000|2023-08-24 16:40:00|15455.5|15435.5|15458|15438|15460.5|15440.5|15455.5|15435.5|31
1692895500000|2023-08-24 16:45:00|15460.5|15440.5|15443|15423|15463|15443|15443|15423|51
1692895800000|2023-08-24 16:50:00|15440.6|15420.6|15453|15433|15453|15433|15440.5|15420.5|32
1692896100000|2023-08-24 16:55:00|15452.9|15432.9|15457.9|15437.9|15460.4|15440.4|15452.9|15432.9|47
1692896400000|2023-08-24 17:00:00|15460.3|15440.3|15458.1|15438.1|15468|15448|15458.1|15438.1|201
1692896700000|2023-08-24 17:05:00|15458|15438|15450.5|15430.5|15458|15438|15448.1|15428.1|28
1692897000000|2023-08-24 17:10:00|15448.1|15428.1|15438|15418|15450.5|15430.5|15435.5|15415.5|66
1692897300000|2023-08-24 17:15:00|15435.6|15415.6|15415.7|15395.7|15435.6|15415.6|15415.7|15395.7|66
1692897600000|2023-08-24 17:20:00|15418.1|15398.1|15410.6|15390.6|15418.1|15398.1|15408.1|15388.1|153
1692897900000|2023-08-24 17:25:00|15410.5|15390.5|15400.6|15380.6|15410.5|15390.5|15385.8|15365.8|215
1692951300000|2023-08-25 08:15:00|15396.4|15376.4|15353.9|15333.9|15423.6|15403.6|15333.9|15311.2|174
1692951600000|2023-08-25 08:20:00|15351.4|15331.4|15388.9|15368.9|15388.9|15368.9|15351.4|15331.4|42
1692951900000|2023-08-25 08:25:00|15388.8|15368.8|15396.4|15376.4|15398.9|15378.9|15388.8|15368.8|13
1692952200000|2023-08-25 08:30:00|15396.5|15376.5|15381.4|15361.4|15401.5|15381.5|15376.5|15356.5|23
1692952500000|2023-08-25 08:35:00|15386.2|15366.2|15389|15369|15393.8|15373.8|15386.2|15366.2|24
1692952800000|2023-08-25 08:40:00|15391.4|15371.4|15393.9|15373.9|15396.3|15376.3|15386.3|15366.3|27
1692953100000|2023-08-25 08:45:00|15396.3|15376.3|15403.9|15383.9|15408.8|15388.8|15396.3|15376.3|11
1692953400000|2023-08-25 08:50:00|15399|15379|15364|15344|15399|15379|15364|15344|5
1692953700000|2023-08-25 08:55:00|15366.4|15346.4|15346.5|15326.5|15371.4|15351.4|15344|15324|21
1692954000000|2023-08-25 09:00:00|15346.4|15326.4|15358.9|15338.9|15358.9|15338.9|15343.9|15323.9|9
1692954300000|2023-08-25 09:05:00|15356.4|15336.4|15361.3|15341.3|15361.4|15341.4|15356.4|15336.4|12
1692954600000|2023-08-25 09:10:00|15361.4|15341.4|15363.9|15343.9|15368.9|15348.9|15358.9|15338.9|9
1692954900000|2023-08-25 09:15:00|15366.3|15346.3|15376.3|15356.3|15376.3|15356.3|15366.3|15346.3|3
1692955200000|2023-08-25 09:20:00|15376.5|15356.5|15398.9|15378.9|15401.4|15381.4|15374|15354|23
1692955500000|2023-08-25 09:25:00|15403.9|15383.9|15411.4|15391.4|15411.4|15391.4|15403.9|15383.9|8
1692955800000|2023-08-25 09:30:00|15409|15389|15408.9|15388.9|15411.5|15391.5|15401.4|15381.4|32
1692956100000|2023-08-25 09:35:00|15406.5|15386.5|15416.3|15396.3|15418.8|15398.8|15406.4|15386.4|14
1692956400000|2023-08-25 09:40:00|15413.9|15393.9|15418.8|15398.8|15418.8|15398.8|15413.8|15393.8|11
1692956700000|2023-08-25 09:45:00|15416.4|15396.4|15416.5|15396.5|15428.8|15408.8|15416.4|15396.4|18
1692957000000|2023-08-25 09:50:00|15413.9|15393.9|15389|15369|15416.4|15396.4|15389|15369|10
1692957300000|2023-08-25 09:55:00|15388.9|15368.9|15378.9|15358.9|15388.9|15368.9|15378.9|15358.9|4
1692957600000|2023-08-25 10:00:00|15376.4|15356.4|15378.9|15358.9|15381.4|15361.4|15373.9|15353.9|3
1692957900000|2023-08-25 10:05:00|15379|15359|15378.9|15358.9|15381.4|15361.4|15378.9|15358.9|5
1692958200000|2023-08-25 10:10:00|15383.9|15363.9|15386.5|15366.5|15394|15374|15383.9|15363.9|7
1692958500000|2023-08-25 10:15:00|15386.4|15366.4|15421.4|15401.4|15424|15404|15386.4|15366.4|13
1692958800000|2023-08-25 10:20:00|15419|15399|15411.6|15391.6|15424|15404|15411.6|15391.6|7
1692959100000|2023-08-25 10:25:00|15416.5|15396.5|15423.9|15403.9|15423.9|15403.9|15414|15394|6
1692959400000|2023-08-25 10:30:00|15424|15404|15421.5|15401.5|15434|15414|15421.5|15401.5|12
1692959700000|2023-08-25 10:35:00|15419|15399|15404.3|15384.3|15421.8|15399|15401.9|15381.8|31
1692960000000|2023-08-25 10:40:00|15409.1|15389.1|15409|15389|15429|15409|15409|15389|10
1692960300000|2023-08-25 10:45:00|15394.5|15374.5|15404|15384|15404|15384|15394|15374|10
1692960600000|2023-08-25 10:50:00|15406.4|15386.4|15419.1|15399.1|15421.5|15401.5|15401.5|15381.5|14
1692960900000|2023-08-25 10:55:00|15421.4|15401.4|15439|15419|15454|15434|15421.4|15401.4|57
1692961200000|2023-08-25 11:00:00|15443.8|15423.8|15446.5|15426.5|15456.5|15436.5|15439|15419|23
1692961500000|2023-08-25 11:05:00|15449|15429|15456.4|15436.4|15459|15439|15444|15424|47
1692961800000|2023-08-25 11:10:00|15454|15434|15459|15439|15459|15439|15449|15429|20
1692962100000|2023-08-25 11:15:00|15458.9|15438.9|15454|15434|15461.4|15441.4|15448.9|15428.9|19
1692962400000|2023-08-25 11:20:00|15456.5|15436.5|15463.8|15443.8|15463.8|15443.8|15453.9|15433.9|14
1692962700000|2023-08-25 11:25:00|15466.3|15446.3|15451.2|15431.2|15466.3|15446.3|15448.8|15428.8|64
1692963000000|2023-08-25 11:30:00|15456|15436|15466.2|15446.2|15466.2|15446.2|15453.7|15433.7|11
1692963300000|2023-08-25 11:35:00|15463.9|15443.9|15448.7|15428.7|15463.9|15443.9|15448.7|15428.7|17
1692963600000|2023-08-25 11:40:00|15446.3|15426.3|15461.3|15441.3|15461.3|15441.3|15443.8|15423.8|13
1692963900000|2023-08-25 11:45:00|15463.9|15443.9|15453.7|15433.7|15466.3|15446.3|15453.7|15433.7|19
1692964200000|2023-08-25 11:50:00|15451.2|15431.2|15463.7|15443.7|15466.3|15446.3|15446.3|15426.3|11
1692964500000|2023-08-25 11:55:00|15463.8|15443.8|15453.7|15433.7|15463.9|15443.9|15453.7|15433.7|21
1692964800000|2023-08-25 12:00:00|15458.5|15438.5|15548.8|15528.8|15556.4|15536.4|15458.5|15438.5|207
1692965100000|2023-08-25 12:05:00|15544|15524|15399.2|15379.2|15544|15524|15399.2|15379.2|287
1692965400000|2023-08-25 12:10:00|15391.6|15371.6|15396.7|15376.7|15396.7|15376.7|15366.4|15346.4|74
1692965700000|2023-08-25 12:15:00|15399.1|15379.1|15401.7|15381.7|15414|15394|15376.6|15356.6|93
1692966000000|2023-08-25 12:20:00|15404.1|15384.1|15419|15399|15419.1|15399.1|15404.1|15384.1|24
1692966300000|2023-08-25 12:25:00|15419.1|15399.1|15454|15434|15454|15434|15406.6|15386.6|45
1692966600000|2023-08-25 12:30:00|15454.1|15434.1|15389|15369|15456.5|15436.5|15374|15354|195
1692966900000|2023-08-25 12:35:00|15386.6|15366.6|15379|15359|15399.2|15379.2|15374.2|15354.2|45
1692967200000|2023-08-25 12:40:00|15376.6|15356.6|15308.9|15288.9|15379|15359|15294.1|15274.1|168
1692967500000|2023-08-25 12:45:00|15309|15289|15326.5|15306.5|15331.3|15311.3|15298.9|15278.9|72
1692967800000|2023-08-25 12:50:00|15329|15309|15147|15127|15329|15309|15102.1|15082.1|362
1692968100000|2023-08-25 12:55:00|15161.4|15141.4|15209.1|15189.1|15214.2|15194.2|15131.8|15111.8|308
1692968400000|2023-08-25 13:00:00|15209.3|15189.3|15226.8|15206.8|15229.3|15209.3|15167|15147|424
1692968700000|2023-08-25 13:05:00|15224.3|15204.3|15236.6|15216.6|15236.6|15216.6|15191.9|15171.9|115
1692969000000|2023-08-25 13:10:00|15239.1|15219.1|15229.1|15209.1|15239.1|15219.1|15221.6|15201.6|59
1692969300000|2023-08-25 13:15:00|15226.6|15206.6|15244|15224|15244.1|15224.1|15219.1|15199.1|37
1692969600000|2023-08-25 13:20:00|15241.6|15221.6|15239.1|15219.1|15244|15224|15224|15204|292
1692969900000|2023-08-25 13:25:00|15239|15219|15229.1|15209.1|15244|15224|15229.1|15209.1|64
1692970200000|2023-08-25 13:30:00|15231.5|15211.5|15251.7|15231.7|15264.2|15244.2|15231.5|15211.5|178
1692970500000|2023-08-25 13:35:00|15249.3|15229.3|15276.6|15256.6|15279.2|15259.2|15244.5|15224.5|94
1692970800000|2023-08-25 13:40:00|15281.5|15261.5|15254.1|15234.1|15301.4|15281.4|15251.6|15231.6|148
1692971100000|2023-08-25 13:45:00|15251.6|15231.6|15251.6|15231.6|15264|15244|15236.6|15216.6|88
1692971400000|2023-08-25 13:50:00|15263.8|15243.8|15296.5|15276.5|15301.5|15281.5|15251.6|15231.6|110
1692971700000|2023-08-25 13:55:00|15296.4|15276.4|15279|15259|15298.9|15278.9|15276.4|15256.4|65
1692972000000|2023-08-25 14:00:00|15279.1|15259.1|15296.7|15276.7|15316.5|15296.5|15249.2|15229.2|173
1692972300000|2023-08-25 14:05:00|15296.6|15276.6|15234|15214|15296.6|15276.6|15216.6|15196.6|93
1692972600000|2023-08-25 14:10:00|15238.9|15218.9|15244|15224|15249|15229|15226.6|15206.6|106
1692972900000|2023-08-25 14:15:00|15246.5|15226.5|15226.5|15206.5|15279.1|15259.1|15221.6|15201.6|84
1692973200000|2023-08-25 14:20:00|15224.1|15204.1|15191.6|15171.6|15228.9|15208.9|15174.2|15154.2|229
1692973500000|2023-08-25 14:25:00|15189.2|15169.2|15169.2|15149.2|15194.2|15174.2|15151.7|15131.7|191
1692973800000|2023-08-25 14:30:00|15171.6|15151.6|15166.7|15146.7|15194.2|15174.2|15161.7|15141.7|152
1692974100000|2023-08-25 14:35:00|15169.1|15149.1|15181.7|15161.7|15196.6|15176.6|15164.1|15144.1|73
1692974400000|2023-08-25 14:40:00|15179.3|15159.3|15196.6|15176.6|15199.1|15179.1|15171.7|15151.7|86
1692974700000|2023-08-25 14:45:00|15199.1|15179.1|15194.2|15174.2|15199.2|15179.2|15189.2|15169.2|45
1692975000000|2023-08-25 14:50:00|15199|15179|15236.6|15216.6|15254.1|15234.1|15199|15179|67
1692975300000|2023-08-25 14:55:00|15231.8|15211.8|15236.7|15216.7|15241.7|15221.7|15231.8|15211.8|29
1692975600000|2023-08-25 15:00:00|15241.6|15221.6|15308.9|15288.9|15308.9|15288.9|15241.6|15221.6|211
1692975900000|2023-08-25 15:05:00|15304|15284|15328.7|15308.7|15343.8|15323.8|15304|15284|172
1692976200000|2023-08-25 15:10:00|15331.1|15311.1|15373.8|15353.8|15383.7|15363.7|15331.1|15311.1|125
1692976500000|2023-08-25 15:15:00|15373.7|15353.7|15386.3|15366.3|15386.3|15366.3|15373.7|15353.7|147
1692976800000|2023-08-25 15:20:00|15388.7|15368.7|15420.9|15400.9|15420.9|15400.9|15388.7|15368.7|228
1692977100000|2023-08-25 15:25:00|15421|15401|15393.7|15373.7|15421.1|15401.1|15383.8|15363.8|273
1692977400000|2023-08-25 15:30:00|15391.3|15371.3|15403.8|15383.8|15411.3|15391.3|15391.3|15371.3|78
1692977700000|2023-08-25 15:35:00|15406.2|15386.2|15376.3|15356.3|15411.3|15391.3|15376.3|15356.3|89
1692978000000|2023-08-25 15:40:00|15373.9|15353.9|15349.2|15329.2|15376.3|15356.3|15349.2|15329.2|130
1692978300000|2023-08-25 15:45:00|15351.6|15331.6|15324.2|15304.2|15351.6|15331.6|15324.1|15304.1|119
1692978600000|2023-08-25 15:50:00|15324.1|15304.1|15319.4|15299.4|15349.1|15329.1|15319.4|15299.4|179
1692978900000|2023-08-25 15:55:00|15324.3|15304.3|15319.2|15299.2|15326.5|15306.5|15294.3|15274.3|319
1692979200000|2023-08-25 16:00:00|15321.6|15301.6|15336.9|15316.9|15351.7|15331.7|15321.6|15301.6|71
1692979500000|2023-08-25 16:05:00|15339.3|15319.3|15364.3|15344.3|15366.8|15346.8|15326.7|15306.7|94
1692979800000|2023-08-25 16:10:00|15349.3|15329.3|15379.5|15359.5|15384.5|15364.5|15344.4|15324.4|95
1692980100000|2023-08-25 16:15:00|15377.4|15357.4|15361.9|15341.9|15379.8|15359.8|15351.9|15331.9|112
1692980400000|2023-08-25 16:20:00|15364.3|15344.3|15319.8|15299.8|15367.1|15347.1|15319.8|15299.8|786
1692980700000|2023-08-25 16:25:00|15319.9|15299.9|15322.3|15302.3|15329.8|15309.8|15305|15285|207
1692981000000|2023-08-25 16:30:00|15322.4|15302.4|15302.5|15282.5|15322.4|15302.4|15302.3|15282.3|72
1692981300000|2023-08-25 16:35:00|15302.4|15282.4|15295.1|15275.1|15302.4|15282.4|15294.8|15274.8|67
1692981600000|2023-08-25 16:40:00|15290.1|15270.1|15287.5|15267.5|15290.1|15270.1|15285|15265|58
1692981900000|2023-08-25 16:45:00|15285.1|15265.1|15287.4|15267.4|15287.4|15267.4|15277.6|15257.6|67
1692982200000|2023-08-25 16:50:00|15285|15265|15269.8|15249.8|15289.8|15269.8|15267.4|15247.4|63
1692982500000|2023-08-25 16:55:00|15269.9|15249.9|15285|15265|15287.4|15267.4|15262.6|15242.6|64
1692982800000|2023-08-25 17:00:00|15282.5|15262.5|15287.5|15267.5|15287.5|15267.5|15282.5|15262.5|31
1692983100000|2023-08-25 17:05:00|15287.6|15267.6|15297.4|15277.4|15302.4|15282.4|15287.6|15267.6|28
1692983400000|2023-08-25 17:10:00|15297.2|15277.2|15290|15270|15297.2|15277.2|15287.5|15267.5|47
1692983700000|2023-08-25 17:15:00|15292.4|15272.4|15282.4|15262.4|15299.8|15279.8|15279.8|15259.8|96
1692984000000|2023-08-25 17:20:00|15277.6|15257.6|15262.5|15242.5|15282.4|15262.4|15262.5|15242.5|50
1692984300000|2023-08-25 17:25:00|15262.4|15242.4|15217.4|15197.4|15262.4|15242.4|15194.9|15174.9|334
1693222200000|2023-08-28 11:30:00|15263.7|15243.7|15410.5|15390.5|15423.3|15403.3|15263.5|15243.5|307
1693222500000|2023-08-28 11:35:00|15410.8|15390.8|15440.8|15420.8|15453|15433|15398.3|15378.3|94
1693222800000|2023-08-28 11:40:00|15440.7|15420.7|15458.2|15438.2|15465.7|15445.7|15440.7|15420.7|45
1693223100000|2023-08-28 11:45:00|15457.8|15437.8|15445.9|15425.9|15457.8|15437.8|15428|15408|45
1693223400000|2023-08-28 11:50:00|15445.7|15425.7|15428.2|15408.2|15450.7|15430.7|15428.2|15408.2|66
1693223700000|2023-08-28 11:55:00|15423.5|15403.5|15425.7|15405.7|15428.2|15408.2|15423.4|15403.4|28
1693224000000|2023-08-28 12:00:00|15423.2|15403.2|15291|15271|15423.4|15403.4|15281.8|15261.8|224
1693224300000|2023-08-28 12:05:00|15288.7|15268.7|15278.6|15258.6|15306|15286|15258.7|15238.7|86
1693224600000|2023-08-28 12:10:00|15276.2|15256.2|15261.1|15241.1|15288.6|15268.6|15248.6|15228.6|78
1693224900000|2023-08-28 12:15:00|15258.6|15238.6|15253.4|15233.4|15260.9|15240.9|15243.7|15223.7|43
1693225200000|2023-08-28 12:20:00|15253.6|15233.6|15268.7|15248.7|15300.9|15280.9|15253.6|15233.6|40
1693225500000|2023-08-28 12:25:00|15268.4|15248.4|15296.1|15276.1|15310.9|15290.9|15266.1|15246.1|97
1693225800000|2023-08-28 12:30:00|15298.4|15278.4|15285.9|15265.9|15338.2|15318.2|15278.2|15258.2|190
1693226100000|2023-08-28 12:35:00|15283.2|15263.2|15340.7|15320.7|15343.2|15323.2|15278.2|15250.9|57
1693226400000|2023-08-28 12:40:00|15343.2|15323.2|15383|15363|15385.5|15365.5|15343.2|15323.2|71
1693226700000|2023-08-28 12:45:00|15383.2|15363.2|15385.7|15365.7|15390.7|15370.7|15380.7|15360.7|46
1693227000000|2023-08-28 12:50:00|15383.4|15363.4|15393.2|15373.2|15398|15378|15380.7|15360.7|29
1693227300000|2023-08-28 12:55:00|15395.5|15375.5|15375.7|15355.7|15398|15378|15348.2|15328.2|55
1693227600000|2023-08-28 13:00:00|15378|15358|15427.9|15407.9|15427.9|15407.9|15378|15358|138
1693227900000|2023-08-28 13:05:00|15428.1|15408.1|15400.4|15380.4|15433.1|15413.1|15400.4|15380.4|124
1693228200000|2023-08-28 13:10:00|15400|15380|15392.5|15372.5|15412|15392|15380|15360|93
1693228500000|2023-08-28 13:15:00|15389.8|15369.8|15409.8|15389.8|15410|15390|15377.5|15357.5|80
1693228800000|2023-08-28 13:20:00|15407.3|15387.3|15377.5|15357.5|15412.3|15392.3|15377.3|15357.3|35
1693229100000|2023-08-28 13:25:00|15379.8|15359.8|15422.3|15402.3|15422.3|15402.3|15379.8|15359.8|68
1693229400000|2023-08-28 13:30:00|15420|15400|15357.5|15337.5|15420|15400|15357.5|15334.5|99
1693229700000|2023-08-28 13:35:00|15355.2|15335.2|15382.3|15362.3|15382.3|15362.3|15339.8|15319.8|77
1693230000000|2023-08-28 13:40:00|15384.7|15364.7|15390|15370|15390|15370|15379.8|15359.8|33
1693230300000|2023-08-28 13:45:00|15394.7|15374.7|15424.7|15404.7|15432.2|15412.2|15387.4|15367.4|122
1693230600000|2023-08-28 13:50:00|15422.4|15402.4|15442.2|15422.2|15442.2|15422.2|15417.4|15397.4|82
1693230900000|2023-08-28 13:55:00|15447.2|15427.2|15442.2|15422.2|15449.5|15429.5|15439.5|15419.5|125
1693231200000|2023-08-28 14:00:00|15442|15422|15424.3|15404.3|15442.2|15422.2|15414.9|15394.9|81
1693231500000|2023-08-28 14:05:00|15424.7|15404.7|15422|15402|15434.7|15414.7|15422|15402|44
1693231800000|2023-08-28 14:10:00|15419.7|15399.7|15392.2|15372.2|15422.2|15402.2|15392|15372|79
1693232100000|2023-08-28 14:15:00|15389.9|15369.9|15419.7|15399.7|15422.2|15402.2|15387.2|15367.2|63
1693232400000|2023-08-28 14:20:00|15422.2|15402.2|15462|15442|15462.2|15442.2|15422.2|15402.2|108
1693232700000|2023-08-28 14:25:00|15462.2|15442.2|15462.2|15442.2|15462.4|15442.4|15454.7|15434.7|66
1693233000000|2023-08-28 14:30:00|15459.9|15439.9|15452.4|15432.4|15469.7|15449.7|15442.4|15422.4|71
1693233300000|2023-08-28 14:35:00|15449.7|15429.7|15432.2|15412.2|15454.5|15434.5|15432.2|15412.2|56
1693233600000|2023-08-28 14:40:00|15429.9|15409.9|15504.5|15484.5|15504.5|15484.5|15429.7|15409.7|199
1693233900000|2023-08-28 14:45:00|15504.3|15484.3|15487.2|15467.2|15504.3|15484.3|15477|15457|72
1693234200000|2023-08-28 14:50:00|15489.7|15469.7|15444.7|15424.7|15492|15472|15444.7|15424.7|116
1693234500000|2023-08-28 14:55:00|15442|15422|15397.4|15377.4|15442|15422|15395.1|15375.1|51
1693234800000|2023-08-28 15:00:00|15399.9|15379.9|15372.8|15352.8|15404.9|15384.9|15367.6|15347.6|109
1693235100000|2023-08-28 15:05:00|15372.4|15352.4|15392.4|15372.4|15392.6|15372.6|15365.1|15345.1|52
1693235400000|2023-08-28 15:10:00|15390.1|15370.1|15365.1|15345.1|15390.1|15370.1|15362.6|15342.6|44
1693235700000|2023-08-28 15:15:00|15362.6|15342.6|15357.4|15337.4|15365.3|15345.3|15348.2|15328.2|98
1693236000000|2023-08-28 15:20:00|15359.7|15339.7|15355.5|15335.5|15364.9|15344.9|15353|15333|64
1693236300000|2023-08-28 15:25:00|15355.1|15335.1|15343|15323|15355.1|15335.1|15335.5|15315.5|54
1693236600000|2023-08-28 15:30:00|15342.8|15322.8|15357.8|15337.8|15357.8|15337.8|15335.5|15315.5|48
1693236900000|2023-08-28 15:35:00|15352.8|15332.8|15347.4|15327.4|15364.9|15344.9|15342.6|15322.6|63
1693237200000|2023-08-28 15:40:00|15347.6|15327.6|15330.1|15310.1|15347.6|15327.6|15330.1|15310.1|56
1693237500000|2023-08-28 15:45:00|15335.1|15315.1|15327.4|15307.4|15335.1|15315.1|15320.1|15300.1|73
1693237800000|2023-08-28 15:50:00|15327.6|15307.6|15349.8|15329.8|15349.8|15329.8|15325.1|15305.1|35
1693238100000|2023-08-28 15:55:00|15347.5|15327.5|15357.6|15337.6|15360|15340|15342.5|15322.5|33
1693238400000|2023-08-28 16:00:00|15357.5|15337.5|15345.1|15325.1|15367.8|15347.8|15343|15323|47
1693238700000|2023-08-28 16:05:00|15342.8|15322.8|15360.1|15340.1|15362.5|15342.5|15342.6|15322.6|32
1693239000000|2023-08-28 16:10:00|15357.8|15337.8|15345.2|15325.2|15357.8|15337.8|15335.5|15315.5|36
1693239300000|2023-08-28 16:15:00|15342.8|15322.8|15355.2|15335.2|15355.2|15335.2|15342.7|15322.7|29
1693239600000|2023-08-28 16:20:00|15352.8|15332.8|15280.5|15260.5|15352.8|15332.8|15275.5|15255.5|387
1693239900000|2023-08-28 16:25:00|15283|15263|15263|15243|15285.7|15265.7|15243.2|15223.2|157
1693240200000|2023-08-28 16:30:00|15265.5|15245.5|15290.5|15270.5|15290.5|15270.5|15263.2|15243.2|84
1693240500000|2023-08-28 16:35:00|15293|15273|15308|15288|15310.4|15290.4|15290.5|15270.5|44
1693240800000|2023-08-28 16:40:00|15310.5|15290.5|15313.1|15293.1|15317.9|15297.9|15308|15288|41
1693241100000|2023-08-28 16:45:00|15315.4|15295.4|15305.6|15285.6|15317.9|15297.9|15305.6|15285.6|27
1693241400000|2023-08-28 16:50:00|15307.9|15287.9|15323.1|15303.1|15325.6|15305.6|15307.9|15287.9|16
1693241700000|2023-08-28 16:55:00|15322.9|15302.9|15323.1|15303.1|15325.6|15305.6|15315.6|15295.6|19
1693242000000|2023-08-28 17:00:00|15320.6|15300.6|15300.6|15280.6|15320.6|15300.6|15300.6|15280.6|34
1693242300000|2023-08-28 17:05:00|15305.4|15285.4|15310.6|15290.6|15313.1|15293.1|15305.4|15285.4|39
1693242600000|2023-08-28 17:10:00|15312.9|15292.9|15303.1|15283.1|15312.9|15292.9|15303.1|15283.1|20
1693242900000|2023-08-28 17:15:00|15305.6|15285.6|15293.1|15273.1|15307.9|15287.9|15288.3|15268.3|39
1693243200000|2023-08-28 17:20:00|15290.8|15270.8|15300.6|15280.6|15310.6|15290.6|15290.6|15270.6|56
1693243500000|2023-08-28 17:25:00|15302.9|15282.9|15307.9|15287.9|15313.3|15293.3|15298.1|15278.1|190
1693296900000|2023-08-29 08:15:00|15370.5|15330.5|15348.4|15328.4|15371.1|15343.8|15323|15303|99
1693297200000|2023-08-29 08:20:00|15343.8|15323.8|15345.9|15325.9|15345.9|15325.9|15333.4|15313.4|16
1693297500000|2023-08-29 08:25:00|15348.4|15328.4|15353.4|15333.4|15355.9|15335.9|15345.9|15325.9|7
1693297800000|2023-08-29 08:30:00|15350.9|15330.9|15353.4|15333.4|15353.4|15333.4|15333.4|15313.4|26
1693298100000|2023-08-29 08:35:00|15355.9|15335.9|15353.4|15333.4|15370.9|15350.9|15353.4|15333.4|13
1693298400000|2023-08-29 08:40:00|15353.2|15333.2|15390.7|15370.7|15398|15378|15343.4|15323.4|60
1693298700000|2023-08-29 08:45:00|15388|15368|15398.6|15358.6|15398.6|15375.5|15385.5|15358.6|32
1693299000000|2023-08-29 08:50:00|15398|15358|15397.8|15377.8|15405.7|15377.8|15370.5|15345.7|13
1693299300000|2023-08-29 08:55:00|15400.5|15380.5|15390.3|15370.3|15403|15383|15385.5|15365.5|16
1693299600000|2023-08-29 09:00:00|15390.5|15370.5|15398|15378|15398|15378|15380.5|15355.5|20
1693299900000|2023-08-29 09:05:00|15402.8|15382.8|15403.2|15383.2|15411|15391|15393.5|15373.5|18
1693300200000|2023-08-29 09:10:00|15401|15381|15391|15371|15401|15381|15391|15371|5
1693300500000|2023-08-29 09:15:00|15393.3|15373.3|15401|15381|15408.5|15388.5|15393.3|15373.3|7
1693300800000|2023-08-29 09:20:00|15403.5|15383.5|15411|15391|15411|15391|15401|15381|6
1693301100000|2023-08-29 09:25:00|15408.7|15388.7|15433.1|15413.1|15440.6|15420.6|15408.7|15388.7|56
1693301400000|2023-08-29 09:30:00|15431|15411|15451|15431|15453.5|15433.5|15431|15411|50
1693301700000|2023-08-29 09:35:00|15453.3|15433.3|15453.5|15433.5|15456|15436|15448.5|15428.5|41
1693302000000|2023-08-29 09:40:00|15448.5|15428.5|15453.5|15433.5|15453.5|15433.5|15448.5|15428.5|15
1693302300000|2023-08-29 09:45:00|15451|15431|15438.5|15418.5|15451|15431|15436|15416|16
1693302600000|2023-08-29 09:50:00|15433.5|15413.5|15416|15396|15435.8|15415.8|15408.7|15388.7|43
1693302900000|2023-08-29 09:55:00|15413.7|15393.7|15408.9|15388.9|15421|15401|15408.9|15388.9|49
1693303200000|2023-08-29 10:00:00|15413.9|15393.9|15418.5|15398.5|15423.3|15403.3|15411|15391|22
1693303500000|2023-08-29 10:05:00|15416.2|15396.2|15376|15356|15416.2|15396.2|15376|15356|27
1693303800000|2023-08-29 10:10:00|15378.3|15358.3|15348.5|15328.5|15378.5|15358.5|15341.2|15321.2|23
1693304100000|2023-08-29 10:15:00|15353.5|15333.5|15356|15336|15356|15336|15351|15331|8
1693304400000|2023-08-29 10:20:00|15358.5|15338.5|15368.5|15348.5|15370.8|15350.8|15358.5|15338.5|11
1693304700000|2023-08-29 10:25:00|15361.2|15341.2|15363.7|15343.7|15370.8|15350.8|15358.7|15338.7|9
1693305000000|2023-08-29 10:30:00|15361.2|15341.2|15366|15346|15366|15346|15346.2|15326.2|16
1693305300000|2023-08-29 10:35:00|15366.2|15346.2|15363.5|15343.5|15381|15361|15361|15341|24
1693305600000|2023-08-29 10:40:00|15366|15346|15385.8|15365.8|15385.8|15365.8|15366|15346|22
1693305900000|2023-08-29 10:45:00|15383.5|15363.5|15368.5|15348.5|15383.5|15363.5|15338.5|15318.5|37
1693306200000|2023-08-29 10:50:00|15371|15351|15358.5|15338.5|15371|15351|15356.2|15336.2|2
1693306500000|2023-08-29 10:55:00|15361|15341|15326|15306|15361|15341|15323.7|15303.7|40
1693306800000|2023-08-29 11:00:00|15323.5|15303.5|15326|15306|15331|15311|15323.5|15303.5|4
1693307100000|2023-08-29 11:05:00|15328.3|15308.3|15328.6|15308.6|15328.6|15308.6|15326|15306|3
1693307400000|2023-08-29 11:10:00|15326.3|15306.3|15328.3|15308.3|15328.6|15308.6|15306.3|15286.3|57
1693307700000|2023-08-29 11:15:00|15328.6|15308.6|15271.3|15251.3|15338.6|15318.6|15271.3|15251.3|107
1693308000000|2023-08-29 11:20:00|15271.1|15251.1|15271.1|15251.1|15273.6|15253.6|15251.1|15231.1|46
1693308300000|2023-08-29 11:25:00|15266.1|15246.1|15256.3|15236.3|15266.1|15246.1|15253.6|15233.6|20
1693308600000|2023-08-29 11:30:00|15256.1|15236.1|15263.4|15243.4|15268.6|15248.6|15256.1|15236.1|114
1693308900000|2023-08-29 11:35:00|15267.9|15247.9|15193.4|15173.4|15287.7|15267.7|15193.2|15173.2|116
1693309200000|2023-08-29 11:40:00|15197.9|15177.9|15258.2|15238.2|15260.2|15240.2|15197.9|15177.9|195
1693309500000|2023-08-29 11:45:00|15260.7|15240.7|15280|15260|15280|15260|15258.2|15238.2|43
1693309800000|2023-08-29 11:50:00|15282.3|15262.3|15277.7|15257.7|15282.5|15262.5|15270.2|15250.2|47
1693310100000|2023-08-29 11:55:00|15275.5|15255.5|15270.3|15250.3|15280.2|15260.2|15258|15238|43
1693310400000|2023-08-29 12:00:00|15272.5|15252.5|15242.8|15222.8|15307.5|15287.5|15242.8|15222.8|227
1693310700000|2023-08-29 12:05:00|15247.8|15227.8|15260.5|15240.5|15285.3|15265.3|15227.8|15207.8|212
1693311000000|2023-08-29 12:10:00|15262.8|15242.8|15252.8|15232.8|15267.8|15247.8|15245.1|15225.1|73
1693311300000|2023-08-29 12:15:00|15255.3|15235.3|15262.8|15242.8|15265.1|15245.1|15235.3|15215.3|113
1693311600000|2023-08-29 12:20:00|15257.8|15237.8|15238.2|15218.2|15262.8|15242.8|15233.2|15213.2|57
1693311900000|2023-08-29 12:25:00|15243|15223|15230.7|15210.7|15243|15223|15225.7|15205.7|86
1693312200000|2023-08-29 12:30:00|15235.3|15215.3|15278.4|15258.4|15283|15263|15228.2|15208.2|130
1693312500000|2023-08-29 12:35:00|15278.2|15258.2|15250.7|15230.7|15280.3|15260.3|15250.7|15230.7|70
1693312800000|2023-08-29 12:40:00|15248.2|15228.2|15248.2|15228.2|15258.2|15238.2|15238.2|15218.2|48
1693313100000|2023-08-29 12:45:00|15245.9|15225.9|15248.2|15228.2|15255.7|15235.7|15235.7|15215.7|41
1693313400000|2023-08-29 12:50:00|15253.2|15233.2|15293|15273|15293.2|15273.2|15253.2|15233.2|55
1693313700000|2023-08-29 12:55:00|15293.2|15273.2|15280.7|15260.7|15300.7|15280.7|15280.7|15260.7|56
1693314000000|2023-08-29 13:00:00|15283|15263|15263.2|15243.2|15290.7|15270.7|15263.2|15243.2|86
1693314300000|2023-08-29 13:05:00|15260.7|15240.7|15230.7|15210.7|15263.2|15243.2|15228.2|15208.2|70
1693314600000|2023-08-29 13:10:00|15233|15213|15205.7|15185.7|15233.2|15213.2|15198.2|15178.2|137
1693314900000|2023-08-29 13:15:00|15200.7|15180.7|15195.7|15175.7|15210.7|15190.7|15185.7|15165.7|172
1693315200000|2023-08-29 13:20:00|15193.2|15173.2|15220.7|15200.7|15220.7|15200.7|15193.2|15173.2|91
1693315500000|2023-08-29 13:25:00|15218.2|15198.2|15280.3|15260.3|15280.3|15260.3|15218.2|15198.2|137
1693315800000|2023-08-29 13:30:00|15282.6|15262.6|15307.8|15287.8|15335.3|15315.3|15280.3|15260.3|205
1693316100000|2023-08-29 13:35:00|15310.3|15290.3|15345.3|15325.3|15357.8|15337.8|15310.3|15290.3|171
1693316400000|2023-08-29 13:40:00|15345.1|15325.1|15367.8|15347.8|15367.8|15347.8|15330.3|15310.3|289
1693316700000|2023-08-29 13:45:00|15368|15348|15340.8|15320.8|15370.3|15350.3|15330.8|15310.8|245
1693317000000|2023-08-29 13:50:00|15345.3|15325.3|15368|15348|15368.3|15348.3|15345.3|15325.3|108
1693317300000|2023-08-29 13:55:00|15363.3|15343.3|15358.3|15338.3|15375.5|15355.5|15348.3|15328.3|130
1693317600000|2023-08-29 14:00:00|15358.5|15338.5|15418.1|15398.1|15423.1|15403.1|15358.5|15338.5|277
1693317900000|2023-08-29 14:05:00|15420.3|15400.3|15405.3|15385.3|15423.3|15403.3|15385.8|15365.8|121
1693318200000|2023-08-29 14:10:00|15405.8|15385.8|15373.3|15353.3|15405.8|15385.8|15348.5|15328.5|125
1693318500000|2023-08-29 14:15:00|15375.8|15355.8|15393.3|15373.3|15395.8|15375.8|15370.8|15350.8|99
1693318800000|2023-08-29 14:20:00|15398.3|15378.3|15410.4|15390.4|15425.4|15405.4|15398.3|15370.6|198
1693319100000|2023-08-29 14:25:00|15412.6|15392.6|15407.9|15387.9|15422.6|15402.6|15405.4|15385.4|119
1693319400000|2023-08-29 14:30:00|15408.1|15388.1|15420.4|15400.4|15425.4|15405.4|15408.1|15388.1|135
1693319700000|2023-08-29 14:35:00|15417.9|15397.9|15415.4|15395.4|15425.4|15405.4|15390.4|15370.4|197
1693320000000|2023-08-29 14:40:00|15413.1|15393.1|15450.4|15430.4|15452.9|15432.9|15397.9|15377.9|141
1693320300000|2023-08-29 14:45:00|15448.1|15428.1|15410.8|15390.8|15452.9|15432.9|15386|15366|162
1693320600000|2023-08-29 14:50:00|15408.3|15388.3|15433.5|15413.5|15440.8|15420.8|15398.5|15378.5|213
1693320900000|2023-08-29 14:55:00|15430.8|15410.8|15435.8|15415.8|15445.8|15425.8|15428.3|15408.3|108
1693321200000|2023-08-29 15:00:00|15438.3|15418.3|15442.9|15422.9|15451|15431|15418.7|15398.7|267
1693321500000|2023-08-29 15:05:00|15433.3|15413.3|15421|15401|15463.7|15443.7|15416.2|15396.2|246
1693321800000|2023-08-29 15:10:00|15421.2|15401.2|15408.5|15388.5|15433.5|15413.5|15408.5|15388.5|74
1693322100000|2023-08-29 15:15:00|15406.2|15386.2|15433.3|15413.3|15433.5|15413.5|15401.2|15381.2|58
1693322400000|2023-08-29 15:20:00|15436|15416|15433.5|15413.5|15443.5|15423.5|15422.1|15402.1|63
1693322700000|2023-08-29 15:25:00|15431.3|15411.3|15436.3|15416.3|15453.8|15433.8|15431.3|15411.3|119
1693323000000|2023-08-29 15:30:00|15431.3|15411.3|15433.5|15413.5|15433.8|15413.8|15416.3|15396.3|73
1693323300000|2023-08-29 15:35:00|15429|15409|15428.6|15408.6|15436|15416|15423.5|15403.5|105
1693323600000|2023-08-29 15:40:00|15426.3|15406.3|15411.3|15391.3|15428.6|15408.6|15411.3|15391.3|63
1693323900000|2023-08-29 15:45:00|15413.8|15393.8|15404.2|15384.2|15428.6|15408.6|15404|15384|130
1693324200000|2023-08-29 15:50:00|15404|15384|15379|15359|15406.7|15386.7|15376.7|15356.7|99
1693324500000|2023-08-29 15:55:00|15376.5|15356.5|15374.2|15354.2|15379|15359|15366.7|15346.7|59
1693324800000|2023-08-29 16:00:00|15374|15354|15339.2|15319.2|15376.7|15356.7|15336.7|15316.7|79
1693325100000|2023-08-29 16:05:00|15336.7|15316.7|15319.2|15299.2|15339.2|15319.2|15316.7|15296.7|101
1693325400000|2023-08-29 16:10:00|15316.7|15296.7|15309.6|15289.6|15331.3|15311.3|15304.9|15284.9|195
1693325700000|2023-08-29 16:15:00|15312.1|15292.1|15314.7|15294.7|15319.9|15299.9|15307.2|15287.2|76
1693326000000|2023-08-29 16:20:00|15316.9|15296.9|15324.7|15304.7|15332.4|15312.4|15299.7|15279.7|293
1693326300000|2023-08-29 16:25:00|15327.2|15307.2|15334|15314|15334|15314|15317.2|15297.2|56
1693326600000|2023-08-29 16:30:00|15331.7|15311.7|15329.7|15309.7|15331.7|15311.7|15319.5|15299.5|45
1693326900000|2023-08-29 16:35:00|15327.4|15307.4|15307.2|15287.2|15327.4|15307.4|15307.2|15287.2|226
1693327200000|2023-08-29 16:40:00|15309.5|15289.5|15319.9|15299.9|15324.7|15304.7|15309.5|15289.5|20
1693327500000|2023-08-29 16:45:00|15319.5|15299.5|15309.5|15289.5|15319.5|15299.5|15307.2|15287.2|25
1693327800000|2023-08-29 16:50:00|15312.2|15292.2|15302|15282|15317|15297|15299.5|15279.5|77
1693328100000|2023-08-29 16:55:00|15302.2|15282.2|15297|15277|15302.2|15282.2|15292.2|15272.2|62
1693328400000|2023-08-29 17:00:00|15294.5|15274.5|15313.8|15293.8|15313.8|15293.8|15287.2|15267.2|121
1693328700000|2023-08-29 17:05:00|15309.3|15289.3|15316.8|15296.8|15316.8|15296.8|15306.8|15286.8|15
1693329000000|2023-08-29 17:10:00|15312.2|15292.2|15312|15292|15314.1|15294.1|15301.6|15281.6|19
1693329300000|2023-08-29 17:15:00|15311.8|15291.8|15309.1|15289.1|15316.8|15296.8|15306.6|15286.6|26
1693329600000|2023-08-29 17:20:00|15309.3|15289.3|15316.6|15296.6|15316.6|15296.6|15304.3|15284.3|37
1693329900000|2023-08-29 17:25:00|15316.8|15296.8|15346.6|15326.6|15370.9|15348.6|15316.8|15296.8|391
1693383300000|2023-08-30 08:15:00|15381.8|15361.8|15408.9|15388.9|15409.1|15389.1|15367.1|15346.8|207
1693383600000|2023-08-30 08:20:00|15408.6|15388.6|15414.1|15394.1|15414.1|15394.1|15396.6|15376.6|47
1693383900000|2023-08-30 08:25:00|15416.4|15396.4|15416.6|15396.6|15421.6|15401.6|15411.4|15391.4|28
1693384200000|2023-08-30 08:30:00|15418.9|15398.9|15409.1|15389.1|15423.9|15403.9|15404.1|15384.1|32
1693384500000|2023-08-30 08:35:00|15411.6|15391.6|15418.9|15398.9|15421.4|15401.4|15411.4|15391.4|12
1693384800000|2023-08-30 08:40:00|15419.1|15399.1|15419.1|15399.1|15424.1|15404.1|15416.6|15396.6|13
1693385100000|2023-08-30 08:45:00|15421.4|15401.4|15433.6|15413.6|15433.6|15413.6|15419.1|15399.1|35
1693385400000|2023-08-30 08:50:00|15433.9|15413.9|15429.1|15409.1|15434.1|15414.1|15426.6|15406.6|8
1693385700000|2023-08-30 08:55:00|15431.6|15411.6|15458.7|15438.7|15490.9|15470.9|15431.6|15411.6|310
1693386000000|2023-08-30 09:00:00|15461.2|15441.2|15528.7|15508.7|15531.2|15511.2|15461.2|15441.2|317
1693386300000|2023-08-30 09:05:00|15523.7|15503.7|15526.2|15506.2|15526.2|15506.2|15498.7|15478.7|67
1693386600000|2023-08-30 09:10:00|15523.9|15503.9|15508.4|15488.4|15531.2|15511.2|15506.2|15486.2|62
1693386900000|2023-08-30 09:15:00|15506.2|15486.2|15516.2|15496.2|15516.2|15496.2|15503.7|15483.7|32
1693387200000|2023-08-30 09:20:00|15516.6|15496.6|15531.2|15511.2|15533.7|15513.7|15516.6|15496.6|39
1693387500000|2023-08-30 09:25:00|15536.2|15516.2|15556.4|15536.4|15565.7|15545.7|15523.9|15503.9|161
1693387800000|2023-08-30 09:30:00|15555.9|15535.9|15578.7|15558.7|15583.4|15563.4|15553.4|15533.4|197
1693388100000|2023-08-30 09:35:00|15578.9|15558.9|15573.9|15553.9|15578.9|15558.9|15573.7|15553.7|27
1693388400000|2023-08-30 09:40:00|15573.7|15553.7|15554.2|15534.2|15573.7|15553.7|15534.2|15514.2|60
1693388700000|2023-08-30 09:45:00|15551.9|15531.9|15529.2|15509.2|15551.9|15531.9|15511.7|15491.7|168
1693389000000|2023-08-30 09:50:00|15526.7|15506.7|15518.9|15498.9|15526.7|15506.7|15514.4|15494.4|44
1693389300000|2023-08-30 09:55:00|15514.2|15494.2|15483.9|15463.9|15516.7|15496.7|15483.9|15463.9|36
1693389600000|2023-08-30 10:00:00|15484.2|15464.2|15504.2|15484.2|15506.7|15486.7|15484.2|15464.2|22
1693389900000|2023-08-30 10:05:00|15499.2|15479.2|15528.2|15508.2|15533|15513|15496.7|15476.7|69
1693390200000|2023-08-30 10:10:00|15530.5|15510.5|15543.9|15523.9|15548.5|15528.5|15518.9|15498.9|78
1693390500000|2023-08-30 10:15:00|15546.4|15526.4|15533.7|15513.7|15548.7|15528.7|15519.4|15499.4|54
1693390800000|2023-08-30 10:20:00|15533.9|15513.9|15538.7|15518.7|15543.7|15523.7|15528.7|15508.7|25
1693391100000|2023-08-30 10:25:00|15538.9|15518.9|15518.7|15498.7|15546.2|15526.2|15516.2|15496.2|25
1693391400000|2023-08-30 10:30:00|15518.5|15498.5|15533.7|15513.7|15533.7|15513.7|15516.2|15496.2|21
1693391700000|2023-08-30 10:35:00|15536|15516|15509.2|15489.2|15538.7|15518.7|15506.7|15486.7|34
1693392000000|2023-08-30 10:40:00|15511.5|15491.5|15504.2|15484.2|15519.2|15499.2|15501.7|15481.7|17
1693392300000|2023-08-30 10:45:00|15506.7|15486.7|15519.2|15499.2|15524.2|15504.2|15506.7|15486.7|20
1693392600000|2023-08-30 10:50:00|15516.7|15496.7|15514.2|15494.2|15524.2|15504.2|15514.2|15494.2|19
1693392900000|2023-08-30 10:55:00|15516.5|15496.5|15511.7|15491.7|15521.7|15501.7|15509.2|15489.2|19
1693393200000|2023-08-30 11:00:00|15509.2|15489.2|15519.2|15499.2|15519.2|15499.2|15509.2|15489.2|7
1693393500000|2023-08-30 11:05:00|15523.7|15503.7|15534|15514|15534.2|15514.2|15523.7|15503.7|23
1693393800000|2023-08-30 11:10:00|15531.7|15511.7|15546.2|15526.2|15546.2|15526.2|15531.7|15511.7|37
1693394100000|2023-08-30 11:15:00|15546|15526|15536.3|15516.3|15546|15526|15536.3|15516.3|7
1693394400000|2023-08-30 11:20:00|15541|15521|15546.3|15526.3|15546.3|15526.3|15541|15521|17
1693394700000|2023-08-30 11:25:00|15543.8|15523.8|15538.8|15518.8|15543.8|15523.8|15536.3|15516.3|16
1693395000000|2023-08-30 11:30:00|15538.5|15518.5|15526.3|15506.3|15545.8|15525.8|15526.3|15506.3|19
1693395300000|2023-08-30 11:35:00|15526.5|15506.5|15534|15514|15534.2|15514.2|15526.3|15506.3|17
1693395600000|2023-08-30 11:40:00|15538.5|15518.5|15534.2|15514.2|15544|15524|15534.2|15514.2|20
1693395900000|2023-08-30 11:45:00|15534|15514|15539.2|15519.2|15541.7|15521.7|15531.7|15511.7|16
1693396200000|2023-08-30 11:50:00|15539|15519|15534.3|15514.3|15546.5|15526.5|15531.7|15511.7|86
1693396500000|2023-08-30 11:55:00|15529.7|15509.7|15484.3|15464.3|15529.7|15509.7|15479.3|15459.3|32
1693396800000|2023-08-30 12:00:00|15482|15462|15516.8|15496.8|15519.3|15499.3|15481.8|15461.8|128
1693397100000|2023-08-30 12:05:00|15519.3|15499.3|15459.7|15439.7|15524.3|15504.3|15457.2|15437.2|100
1693397400000|2023-08-30 12:10:00|15459.5|15439.5|15470|15450|15470|15450|15437.2|15417.2|187
1693397700000|2023-08-30 12:15:00|15472.5|15452.5|15459.7|15439.7|15492|15472|15449.5|15429.5|106
1693398000000|2023-08-30 12:20:00|15462|15442|15450|15430|15467|15447|15439.7|15419.7|64
1693398300000|2023-08-30 12:25:00|15452.2|15432.2|15467.3|15447.3|15467.3|15447.3|15452.2|15432.2|78
1693398600000|2023-08-30 12:30:00|15474|15454|15459.8|15439.8|15477.3|15457.3|15440|15420|233
1693398900000|2023-08-30 12:35:00|15462.3|15442.3|15457.5|15437.5|15472.5|15452.5|15440.2|15420.2|122
1693399200000|2023-08-30 12:40:00|15459.8|15439.8|15444.5|15424.5|15464.5|15444.5|15439.5|15419.5|65
1693399500000|2023-08-30 12:45:00|15442.3|15422.3|15434.5|15414.5|15445.2|15425.2|15417.7|15397.7|74
1693399800000|2023-08-30 12:50:00|15434.8|15414.8|15427.3|15407.3|15449.8|15429.8|15424.8|15404.8|55
1693400100000|2023-08-30 12:55:00|15429.5|15409.5|15429.8|15409.8|15455|15435|15424.8|15404.8|48
1693400400000|2023-08-30 13:00:00|15430.3|15410.3|15464.8|15444.8|15467.3|15447.3|15425|15405|167
1693400700000|2023-08-30 13:05:00|15464.5|15444.5|15462.3|15442.3|15469.8|15449.8|15444.3|15424.3|80
1693401000000|2023-08-30 13:10:00|15465|15445|15457.3|15437.3|15467.3|15447.3|15457.3|15437.3|47
1693401300000|2023-08-30 13:15:00|15454.8|15434.8|15440.3|15420.3|15467.3|15447.3|15437.3|15417.3|152
1693401600000|2023-08-30 13:20:00|15440|15420|15445.3|15425.3|15445.3|15425.3|15422.8|15402.8|168
1693401900000|2023-08-30 13:25:00|15445.5|15425.5|15445|15425|15459.8|15439.8|15437.8|15417.8|149
1693402200000|2023-08-30 13:30:00|15444.8|15424.8|15460.3|15440.3|15460.3|15440.3|15437.8|15417.8|221
1693402500000|2023-08-30 13:35:00|15455.8|15435.8|15490.3|15470.3|15495.3|15475.3|15447.8|15427.8|108
1693402800000|2023-08-30 13:40:00|15492.8|15472.8|15495.1|15475.1|15507.3|15487.3|15482.8|15462.8|105
1693403100000|2023-08-30 13:45:00|15499.8|15479.8|15532.6|15512.6|15539.8|15519.8|15499.8|15479.8|185
1693403400000|2023-08-30 13:50:00|15534.8|15514.8|15559.6|15539.6|15566.6|15546.6|15517.3|15497.3|231
1693403700000|2023-08-30 13:55:00|15559.8|15539.8|15534.6|15514.6|15562.3|15542.3|15519.8|15499.8|74
1693404000000|2023-08-30 14:00:00|15534.8|15514.8|15527.3|15507.3|15544.3|15524.3|15509.8|15489.8|149
1693404300000|2023-08-30 14:05:00|15529.6|15509.6|15534.8|15514.8|15544.8|15524.8|15519.8|15499.8|78
1693404600000|2023-08-30 14:10:00|15532.3|15512.3|15534.8|15514.8|15542.3|15522.3|15524.6|15504.6|86
1693404900000|2023-08-30 14:15:00|15534.6|15514.6|15532.1|15512.1|15557.3|15537.3|15532.1|15512.1|60
1693405200000|2023-08-30 14:20:00|15532.3|15512.3|15512.1|15492.1|15547.3|15527.3|15507.3|15487.3|145
1693405500000|2023-08-30 14:25:00|15514.6|15494.6|15467.6|15447.6|15514.6|15494.6|15467.6|15447.6|129
1693405800000|2023-08-30 14:30:00|15469.8|15449.8|15504.6|15484.6|15504.6|15484.6|15469.8|15449.8|137
1693406100000|2023-08-30 14:35:00|15504.9|15484.9|15507.4|15487.4|15512.4|15492.4|15499.6|15479.6|34
1693406400000|2023-08-30 14:40:00|15509.6|15489.6|15499.9|15479.9|15527.4|15507.4|15499.9|15479.9|69
1693406700000|2023-08-30 14:45:00|15495.3|15475.3|15492.1|15472.1|15504.6|15484.6|15477.4|15457.4|77
1693407000000|2023-08-30 14:50:00|15489.9|15469.9|15492.4|15472.4|15497.4|15477.4|15480.1|15460.1|48
1693407300000|2023-08-30 14:55:00|15494.6|15474.6|15514.6|15494.6|15514.6|15494.6|15492.4|15472.4|59
1693407600000|2023-08-30 15:00:00|15516.9|15496.9|15495.1|15475.1|15516.9|15496.9|15487.4|15467.4|90
1693407900000|2023-08-30 15:05:00|15497.4|15477.4|15512.4|15492.4|15527.4|15507.4|15495.4|15475.4|85
1693408200000|2023-08-30 15:10:00|15512.9|15492.9|15536.9|15516.9|15541.9|15521.9|15512.9|15492.9|291
1693408500000|2023-08-30 15:15:00|15537.1|15517.1|15532.4|15512.4|15541.9|15521.9|15519.9|15499.9|315
1693408800000|2023-08-30 15:20:00|15534.6|15514.6|15554.4|15534.4|15554.4|15534.4|15534.6|15514.6|109
1693409100000|2023-08-30 15:25:00|15552.1|15532.1|15562.2|15542.2|15566.9|15546.9|15552.1|15532.1|223
1693409400000|2023-08-30 15:30:00|15561.9|15541.9|15581.4|15561.4|15586.9|15566.9|15561.9|15541.9|345
1693409700000|2023-08-30 15:35:00|15583.7|15563.7|15604.2|15584.2|15609.2|15589.2|15583.7|15563.7|199
1693410000000|2023-08-30 15:40:00|15606.4|15586.4|15587.2|15567.2|15606.9|15586.9|15582.2|15562.2|95
1693410300000|2023-08-30 15:45:00|15589.7|15569.7|15576.9|15556.9|15589.7|15569.7|15576.9|15556.9|70
1693410600000|2023-08-30 15:50:00|15574.4|15554.4|15551.9|15531.9|15576.9|15556.9|15549.2|15529.2|90
1693410900000|2023-08-30 15:55:00|15554.2|15534.2|15564.2|15544.2|15571.9|15551.9|15554.2|15534.2|77
1693411200000|2023-08-30 16:00:00|15566.5|15546.5|15574.7|15554.7|15581.9|15561.9|15561.9|15541.9|109
1693411500000|2023-08-30 16:05:00|15574.2|15554.2|15569.4|15549.4|15586.9|15566.9|15566.9|15546.9|124
1693411800000|2023-08-30 16:10:00|15569.2|15549.2|15584.2|15564.2|15584.2|15564.2|15569.2|15549.2|52
1693412100000|2023-08-30 16:15:00|15581.9|15561.9|15572.2|15552.2|15581.9|15561.9|15569.7|15549.7|71
1693412400000|2023-08-30 16:20:00|15571.9|15551.9|15552.4|15532.4|15584.2|15564.2|15547.2|15527.2|879
1693412700000|2023-08-30 16:25:00|15554.7|15534.7|15559.7|15539.7|15574.7|15554.7|15552.2|15532.2|233
1693413000000|2023-08-30 16:30:00|15559.5|15539.5|15559.2|15539.2|15566.7|15546.7|15559.2|15539.2|89
1693413300000|2023-08-30 16:35:00|15557|15537|15552|15532|15557|15537|15539.7|15519.7|86
1693413600000|2023-08-30 16:40:00|15554.2|15534.2|15559.2|15539.2|15564.2|15544.2|15554.2|15534.2|28
1693413900000|2023-08-30 16:45:00|15559.5|15539.5|15562|15542|15562|15542|15559.2|15539.2|27
1693414200000|2023-08-30 16:50:00|15559.7|15539.7|15557|15537|15562|15542|15557|15537|32
1693414500000|2023-08-30 16:55:00|15554.5|15534.5|15557|15537|15557|15537|15541.7|15521.7|91
1693414800000|2023-08-30 17:00:00|15554.7|15534.7|15557|15537|15564.2|15544.2|15552|15532|96
1693415100000|2023-08-30 17:05:00|15554.5|15534.5|15527.5|15507.5|15554.5|15534.5|15527.5|15507.5|80
1693415400000|2023-08-30 17:10:00|15532.5|15512.5|15537.5|15517.5|15537.5|15517.5|15525|15505|109
1693415700000|2023-08-30 17:15:00|15535|15515|15520|15500|15535|15515|15517.5|15497.5|51
1693416000000|2023-08-30 17:20:00|15519.7|15499.7|15537.2|15517.2|15537.2|15517.2|15517.5|15497.5|65
1693416300000|2023-08-30 17:25:00|15535|15515|15547.5|15527.5|15567.5|15547.5|15527.5|15507.5|181
1693469700000|2023-08-31 08:15:00|15602.7|15582.7|15617.4|15597.4|15631.6|15611.6|15587.7|15567.7|240
1693470000000|2023-08-31 08:20:00|15619.9|15599.9|15625.2|15605.2|15625.2|15605.2|15607.7|15587.7|27
1693470300000|2023-08-31 08:25:00|15624.9|15604.9|15670.2|15650.2|15674.9|15654.9|15624.9|15604.9|28
1693470600000|2023-08-31 08:30:00|15672.4|15652.4|15660.2|15640.2|15672.7|15652.7|15660.2|15640.2|39
1693470900000|2023-08-31 08:35:00|15662.7|15642.7|15654.7|15634.7|15662.7|15642.7|15645.2|15625.2|18
1693471200000|2023-08-31 08:40:00|15654.9|15634.9|15645.5|15625.5|15672.7|15652.7|15645.2|15625.2|71
1693471500000|2023-08-31 08:45:00|15645.2|15625.2|15655.2|15635.2|15655.2|15635.2|15635.2|15615.2|7
1693471800000|2023-08-31 08:50:00|15652.7|15632.7|15655.2|15635.2|15657.7|15637.7|15652.7|15632.7|20
1693472100000|2023-08-31 08:55:00|15657.7|15637.7|15692.7|15672.7|15695.2|15675.2|15657.7|15637.7|103
1693472400000|2023-08-31 09:00:00|15694.9|15674.9|15682.7|15662.7|15695.2|15675.2|15680.2|15660.2|41
1693472700000|2023-08-31 09:05:00|15684.9|15664.9|15680.2|15660.2|15685.2|15665.2|15675.2|15655.2|52
1693473000000|2023-08-31 09:10:00|15682.4|15662.4|15685|15665|15685|15665|15677.7|15657.7|104
1693473300000|2023-08-31 09:15:00|15685.2|15665.2|15680.2|15660.2|15685.2|15665.2|15680.2|15660.2|9
1693473600000|2023-08-31 09:20:00|15678|15658|15692.7|15672.7|15692.7|15672.7|15675.2|15655.2|41
1693473900000|2023-08-31 09:25:00|15693|15673|15685.2|15665.2|15695.2|15675.2|15685.2|15665.2|45
1693474200000|2023-08-31 09:30:00|15687.5|15667.5|15680.8|15660.8|15687.7|15667.7|15680.8|15660.8|7
1693474500000|2023-08-31 09:35:00|15683|15663|15685.2|15665.2|15690|15670|15682.7|15662.7|11
1693474800000|2023-08-31 09:40:00|15687.7|15667.7|15680.5|15660.5|15687.7|15667.7|15680.5|15660.5|13
1693475100000|2023-08-31 09:45:00|15680.2|15660.2|15687.7|15667.7|15687.7|15667.7|15677.7|15657.7|26
1693475400000|2023-08-31 09:50:00|15688|15668|15685|15665|15690.2|15670.2|15685|15665|11
1693475700000|2023-08-31 09:55:00|15682.7|15662.7|15677.7|15657.7|15682.7|15662.7|15677.7|15657.7|4
1693476000000|2023-08-31 10:00:00|15678|15658|15685.3|15665.3|15685.3|15665.3|15678|15658|14
1693476300000|2023-08-31 10:05:00|15700|15680|15695.3|15675.3|15705.3|15685.3|15690.3|15670.3|31
1693476600000|2023-08-31 10:10:00|15695.5|15675.5|15700.3|15680.3|15702.8|15682.8|15695.3|15675.3|27
1693476900000|2023-08-31 10:15:00|15695.8|15675.8|15697.8|15677.8|15697.8|15677.8|15690.3|15670.3|22
1693477200000|2023-08-31 10:20:00|15700.3|15680.3|15705.3|15685.3|15705.3|15685.3|15700.3|15680.3|14
1693477500000|2023-08-31 10:25:00|15707.8|15687.8|15712.8|15692.8|15715|15695|15702.8|15682.8|29
1693477800000|2023-08-31 10:30:00|15710.3|15690.3|15717.8|15697.8|15725|15705|15710.3|15690.3|85
1693478100000|2023-08-31 10:35:00|15720.3|15700.3|15704.7|15684.7|15720.3|15700.3|15704.7|15684.7|113
1693478400000|2023-08-31 10:40:00|15704.8|15684.8|15714.8|15694.8|15715|15695|15700|15680|29
1693478700000|2023-08-31 10:45:00|15719.8|15699.8|15704.8|15684.8|15719.8|15699.8|15694.8|15674.8|93
1693479000000|2023-08-31 10:50:00|15702.5|15682.5|15709.8|15689.8|15709.8|15689.8|15702.3|15682.3|5
1693479300000|2023-08-31 10:55:00|15707.3|15687.3|15702.3|15682.3|15712.3|15692.3|15702.3|15682.3|20
1693479600000|2023-08-31 11:00:00|15700|15680|15694.8|15674.8|15700|15680|15692.3|15672.3|13
1693479900000|2023-08-31 11:05:00|15692.3|15672.3|15702.3|15682.3|15704.8|15684.8|15689.8|15669.8|24
1693480200000|2023-08-31 11:10:00|15700|15680|15726.7|15706.7|15726.7|15706.7|15697.3|15677.3|256
1693480500000|2023-08-31 11:15:00|15727|15707|15739.5|15719.5|15746.7|15726.7|15727|15707|410
1693480800000|2023-08-31 11:20:00|15741.8|15721.8|15736.8|15716.8|15744|15724|15729.5|15709.5|32
1693481100000|2023-08-31 11:25:00|15734.5|15714.5|15744|15724|15744|15724|15729.3|15709.3|43
1693481400000|2023-08-31 11:30:00|15741.5|15721.5|15749.3|15729.3|15749.3|15729.3|15741.5|15721.5|37
1693481700000|2023-08-31 11:35:00|15749.5|15729.5|15746.8|15726.8|15759.3|15739.3|15742.3|15722.3|220
1693482000000|2023-08-31 11:40:00|15744.5|15724.5|15742|15722|15749.3|15729.3|15736.8|15716.8|70
1693482300000|2023-08-31 11:45:00|15739.5|15719.5|15732.3|15712.3|15744.3|15724.3|15732.3|15712.3|22
1693482600000|2023-08-31 11:50:00|15731.8|15711.8|15722.6|15702.6|15731.8|15711.8|15719.5|15699.5|38
1693482900000|2023-08-31 11:55:00|15715.1|15695.1|15725.1|15705.1|15729.8|15709.8|15715.1|15695.1|48
1693483200000|2023-08-31 12:00:00|15729.5|15709.5|15732.3|15712.3|15742.3|15722.3|15677.3|15657.3|222
1693483500000|2023-08-31 12:05:00|15732|15712|15727.3|15707.3|15742|15722|15712.6|15692.6|155
1693483800000|2023-08-31 12:10:00|15727|15707|15752.3|15732.3|15755.1|15735.1|15724.8|15704.8|92
1693484100000|2023-08-31 12:15:00|15754.6|15734.6|15737.6|15717.6|15754.6|15734.6|15725.1|15705.1|124
1693484400000|2023-08-31 12:20:00|15737.3|15717.3|15750.6|15730.6|15774.6|15754.6|15734.8|15714.8|176
1693484700000|2023-08-31 12:25:00|15750.1|15730.1|15722.9|15682.9|15754.6|15734.6|15720.4|15682.9|132
1693485000000|2023-08-31 12:30:00|15720.4|15680.4|15632.9|15612.9|15720.4|15695.4|15632.9|15612.9|291
1693485300000|2023-08-31 12:35:00|15635.1|15615.1|15634.8|15614.8|15660.4|15640.4|15632.9|15612.9|149
1693485600000|2023-08-31 12:40:00|15637.1|15617.1|15639.6|15619.6|15652.3|15632.3|15634.6|15614.6|98
1693485900000|2023-08-31 12:45:00|15639.8|15619.8|15615.4|15595.4|15647.1|15627.1|15580.6|15558.4|217
1693486200000|2023-08-31 12:50:00|15617.6|15597.6|15597.9|15577.9|15620.4|15600.4|15582.9|15562.9|108
1693486500000|2023-08-31 12:55:00|15600.4|15580.4|15590.1|15570.1|15614.8|15594.8|15585.4|15565.4|140
1693486800000|2023-08-31 13:00:00|15590.4|15570.4|15602.6|15582.6|15602.6|15582.6|15577.9|15557.9|159
1693487100000|2023-08-31 13:05:00|15602.9|15582.9|15473.4|15453.4|15605.1|15585.1|15448.4|15428.4|436
1693487400000|2023-08-31 13:10:00|15466.2|15446.2|15457.9|15437.9|15466.2|15446.2|15413.4|15393.4|247
1693487700000|2023-08-31 13:15:00|15460.1|15440.1|15386.2|15366.2|15473.4|15453.4|15333.7|15313.7|539
1693488000000|2023-08-31 13:20:00|15386.5|15366.5|15446.2|15426.2|15455.9|15435.9|15374.8|15354.8|197
1693488300000|2023-08-31 13:25:00|15448.4|15428.4|15470.9|15450.9|15480.9|15460.9|15426.2|15406.2|165
1693488600000|2023-08-31 13:30:00|15466.5|15446.5|15510.4|15490.4|15535.4|15515.4|15464|15444|313
1693488900000|2023-08-31 13:35:00|15510.1|15490.1|15537.6|15517.6|15537.6|15517.6|15495.4|15475.4|221
1693489200000|2023-08-31 13:40:00|15539.9|15519.9|15562.4|15542.4|15562.4|15542.4|15532.9|15512.9|262
1693489500000|2023-08-31 13:45:00|15560.1|15540.1|15584.4|15564.4|15617.4|15597.4|15555.1|15535.1|569
1693489800000|2023-08-31 13:50:00|15582.1|15562.1|15575.2|15555.2|15606.3|15586.3|15560.7|15540.7|329
1693490100000|2023-08-31 13:55:00|15574.6|15554.6|15554.9|15534.9|15574.6|15554.6|15537.4|15517.4|123
1693490400000|2023-08-31 14:00:00|15557.1|15537.1|15552.4|15532.4|15577.7|15557.7|15537.4|15517.4|282
1693490700000|2023-08-31 14:05:00|15554.6|15534.6|15550.2|15530.2|15559.6|15539.6|15540.4|15520.4|52
1693491000000|2023-08-31 14:10:00|15552.4|15532.4|15560.2|15540.2|15564.9|15544.9|15550.2|15530.2|54
1693491300000|2023-08-31 14:15:00|15564.6|15544.6|15584.1|15564.1|15596.3|15576.3|15559.6|15539.6|679
1693491600000|2023-08-31 14:20:00|15581.9|15561.9|15499.9|15479.9|15591.1|15571.1|15499.6|15479.6|205
1693491900000|2023-08-31 14:25:00|15504.6|15484.6|15552.1|15532.1|15574.6|15554.6|15504.6|15484.6|447
1693492200000|2023-08-31 14:30:00|15549.9|15529.9|15535.7|15515.7|15557.4|15537.4|15501.3|15481.3|440
1693492500000|2023-08-31 14:35:00|15538|15518|15536|15516|15543.5|15523.5|15506.3|15486.3|169
1693492800000|2023-08-31 14:40:00|15528.5|15508.5|15501|15481|15546|15526|15501|15481|86
1693493100000|2023-08-31 14:45:00|15498.8|15478.8|15515.7|15495.7|15515.7|15495.7|15496|15476|55
1693493400000|2023-08-31 14:50:00|15513.5|15493.5|15531|15511|15536|15516|15511.3|15491.3|86
1693493700000|2023-08-31 14:55:00|15533.5|15513.5|15523.5|15503.5|15533.5|15513.5|15513.5|15493.5|95
1693494000000|2023-08-31 15:00:00|15525.7|15505.7|15518.5|15498.5|15536.3|15516.3|15516|15496|101
1693494300000|2023-08-31 15:05:00|15516.3|15496.3|15523.5|15503.5|15528.5|15508.5|15493.8|15473.8|107
1693494600000|2023-08-31 15:10:00|15526|15506|15506.3|15486.3|15528.5|15508.5|15491|15471|104
1693494900000|2023-08-31 15:15:00|15506|15486|15456.8|15436.8|15513.5|15493.5|15449.6|15429.6|299
1693495200000|2023-08-31 15:20:00|15454.6|15434.6|15449.1|15429.1|15456.8|15436.8|15414.3|15394.3|477
1693495500000|2023-08-31 15:25:00|15451.3|15431.3|15444.6|15424.6|15461.6|15441.6|15444.6|15424.6|139
1693495800000|2023-08-31 15:30:00|15442.1|15422.1|15404.6|15384.6|15444.3|15424.3|15382.4|15362.4|364
1693496100000|2023-08-31 15:35:00|15402.1|15382.1|15434.6|15414.6|15447.1|15427.1|15399.9|15379.9|236
1693496400000|2023-08-31 15:40:00|15436.8|15416.8|15464.6|15444.6|15474.1|15454.1|15436.8|15416.8|104
1693496700000|2023-08-31 15:45:00|15462.4|15442.4|15454.6|15434.6|15484.4|15464.4|15449.6|15429.6|265
1693497000000|2023-08-31 15:50:00|15457.1|15437.1|15484.6|15464.6|15492.4|15472.4|15450.2|15430.2|176
1693497300000|2023-08-31 15:55:00|15489.1|15469.1|15547.1|15527.1|15547.1|15527.1|15489.1|15469.1|109
1693497600000|2023-08-31 16:00:00|15547.4|15527.4|15537.1|15517.1|15554.6|15534.6|15517.4|15497.4|215
1693497900000|2023-08-31 16:05:00|15549.1|15529.1|15537.4|15517.4|15549.1|15529.1|15527.4|15507.4|151
1693498200000|2023-08-31 16:10:00|15539.6|15519.6|15544.9|15524.9|15559.4|15539.4|15539.6|15519.6|124
1693498500000|2023-08-31 16:15:00|15544.6|15524.6|15537.7|15517.7|15546.9|15526.9|15507.7|15487.7|418
1693498800000|2023-08-31 16:20:00|15539.9|15519.9|15476.9|15456.9|15539.9|15519.9|15450.2|15430.2|1352
1693499100000|2023-08-31 16:25:00|15477.2|15457.2|15476.9|15456.9|15484.7|15464.7|15464.9|15444.9|145
1693499400000|2023-08-31 16:30:00|15481.4|15461.4|15484.7|15464.7|15486.9|15466.9|15479.7|15459.7|73
1693499700000|2023-08-31 16:35:00|15484.4|15464.4|15475.2|15455.2|15484.7|15464.7|15464.9|15444.9|80
1693500000000|2023-08-31 16:40:00|15477.4|15457.4|15465.2|15445.2|15480.2|15460.2|15465.2|15445.2|39
1693500300000|2023-08-31 16:45:00|15463|15443|15462.7|15442.7|15463|15443|15454.7|15434.7|68
1693500600000|2023-08-31 16:50:00|15463|15443|15467.5|15447.5|15470.2|15450.2|15462.7|15442.7|42
1693500900000|2023-08-31 16:55:00|15467.7|15447.7|15457.2|15437.2|15477.5|15457.5|15455|15435|98
1693501200000|2023-08-31 17:00:00|15455|15435|15464.7|15444.7|15464.7|15444.7|15451.9|15431.9|38
1693501500000|2023-08-31 17:05:00|15466.9|15446.9|15475|15455|15475|15455|15466.9|15446.9|35
1693501800000|2023-08-31 17:10:00|15479.7|15459.7|15484.4|15464.4|15489.7|15469.7|15479.4|15459.4|93
1693502100000|2023-08-31 17:15:00|15484.7|15464.7|15492.2|15472.2|15494.4|15474.4|15484.7|15464.7|15
1693502400000|2023-08-31 17:20:00|15489.7|15469.7|15474.7|15454.7|15489.7|15469.7|15474.7|15454.7|108
1693502700000|2023-08-31 17:25:00|15474.4|15454.4|15471.9|15451.9|15476.9|15456.9|15459.7|15439.7|134
1693556100000|2023-09-01 08:15:00|15508|15488|15488.6|15468.6|15508|15488|15463.6|15443.6|129
1693556400000|2023-09-01 08:20:00|15491.1|15471.1|15493|15473|15498.6|15478.6|15451.4|15431.4|91
1693556700000|2023-09-01 08:25:00|15493.3|15473.3|15500.5|15480.5|15507.4|15487.4|15493.3|15473.3|12
1693557000000|2023-09-01 08:30:00|15498.3|15478.3|15507.1|15487.1|15510.2|15490.2|15493|15473|29
1693557300000|2023-09-01 08:35:00|15504.9|15484.9|15500.5|15480.5|15509.3|15489.3|15495.5|15475.5|25
1693557600000|2023-09-01 08:40:00|15500.2|15480.2|15505.5|15485.5|15505.5|15485.5|15500.2|15480.2|18
1693557900000|2023-09-01 08:45:00|15503|15483|15495.5|15475.5|15503|15483|15483.6|15463.6|21
1693558200000|2023-09-01 08:50:00|15495.2|15475.2|15493|15473|15498|15478|15485.8|15465.8|12
1693558500000|2023-09-01 08:55:00|15495.2|15475.2|15496.4|15476.4|15505.5|15485.5|15493|15473|62
1693558800000|2023-09-01 09:00:00|15498.6|15478.6|15463|15443|15503.3|15483.3|15463|15443|20
1693559100000|2023-09-01 09:05:00|15460.8|15440.8|15463.3|15443.3|15463.6|15443.6|15460.8|15440.8|8
1693559400000|2023-09-01 09:10:00|15461.1|15441.1|15450.5|15430.5|15461.1|15441.1|15445.5|15425.5|29
1693559700000|2023-09-01 09:15:00|15448.3|15428.3|15448.3|15428.3|15452.7|15432.7|15448.3|15428.3|17
1693560000000|2023-09-01 09:20:00|15445.8|15425.8|15455|15435|15455|15435|15440.5|15420.5|49
1693560300000|2023-09-01 09:25:00|15455.3|15435.3|15458|15438|15458|15438|15455.3|15435.3|3
1693560600000|2023-09-01 09:30:00|15457.8|15437.8|15448.6|15428.6|15457.8|15437.8|15443|15423|10
1693560900000|2023-09-01 09:35:00|15453.1|15433.1|15468.1|15448.1|15468.3|15448.3|15453.1|15425.3|8
1693561200000|2023-09-01 09:40:00|15467.8|15447.8|15475|15455|15475|15455|15453.3|15433.3|22
1693561500000|2023-09-01 09:45:00|15475.3|15455.3|15475.6|15455.6|15477.8|15457.8|15475.3|15455.3|7
1693561800000|2023-09-01 09:50:00|15477.8|15457.8|15463.4|15443.4|15477.8|15457.8|15463.4|15443.4|9
1693562100000|2023-09-01 09:55:00|15465.6|15445.6|15475|15455|15477.5|15457.5|15465.6|15445.6|9
1693562400000|2023-09-01 10:00:00|15475.3|15455.3|15475.3|15455.3|15483.1|15463.1|15472.8|15452.8|29
1693562700000|2023-09-01 10:05:00|15477.5|15457.5|15450.3|15430.3|15477.8|15457.8|15448.1|15428.1|26
1693563000000|2023-09-01 10:10:00|15448.1|15428.1|15450.3|15430.3|15450.3|15430.3|15448.1|15428.1|6
1693563300000|2023-09-01 10:15:00|15448.1|15428.1|15475.9|15455.9|15475.9|15455.9|15448.1|15428.1|20
1693563600000|2023-09-01 10:20:00|15477.8|15457.8|15478.1|15458.1|15480.9|15460.9|15477.8|15457.8|2
1693563900000|2023-09-01 10:25:00|15480.6|15460.6|15485.6|15465.6|15487.8|15467.8|15480.3|15460.3|7
1693564200000|2023-09-01 10:30:00|15483.4|15463.4|15465.6|15445.6|15483.4|15463.4|15465.6|15445.6|12
1693564500000|2023-09-01 10:35:00|15467.8|15447.8|15472.2|15452.2|15472.2|15452.2|15460.3|15440.3|40
1693564800000|2023-09-01 10:40:00|15467.5|15447.5|15457.2|15437.2|15470|15450|15457.2|15437.2|12
1693565100000|2023-09-01 10:45:00|15454.7|15434.7|15454.7|15434.7|15462.5|15442.5|15451.9|15431.9|8
1693565400000|2023-09-01 10:50:00|15452|15432|15442.8|15422.8|15454.7|15434.7|15440.3|15420.3|6
1693565700000|2023-09-01 10:55:00|15445|15425|15449.5|15429.5|15457|15437|15445|15425|5
1693566000000|2023-09-01 11:00:00|15447.2|15427.2|15467.5|15447.5|15467.5|15447.5|15445|15425|23
1693566300000|2023-09-01 11:05:00|15465.3|15445.3|15470|15450|15472.3|15452.3|15460.3|15440.3|11
1693566600000|2023-09-01 11:10:00|15472.5|15452.5|15479.8|15459.8|15479.8|15459.8|15462.3|15442.3|15
1693566900000|2023-09-01 11:15:00|15477.3|15457.3|15475.1|15455.1|15477.6|15457.6|15465.3|15445.3|73
1693567200000|2023-09-01 11:20:00|15477.3|15457.3|15470.4|15450.4|15477.6|15457.6|15467.6|15447.6|12
1693567500000|2023-09-01 11:25:00|15472.6|15452.6|15472.3|15452.3|15482.3|15462.3|15469.8|15449.8|38
1693567800000|2023-09-01 11:30:00|15476.7|15456.7|15475.1|15455.1|15479.8|15459.8|15472.9|15452.9|5
1693568100000|2023-09-01 11:35:00|15472.6|15452.6|15487.6|15467.6|15492.3|15472.3|15472.6|15452.6|49
1693568400000|2023-09-01 11:40:00|15489.8|15469.8|15472.6|15452.6|15490.1|15470.1|15472.6|15452.6|18
1693568700000|2023-09-01 11:45:00|15467.6|15447.6|15437.9|15417.9|15467.6|15447.6|15437.9|15417.9|74
1693569000000|2023-09-01 11:50:00|15435.1|15415.1|15442.6|15422.6|15442.6|15422.6|15432.6|15412.6|19
1693569300000|2023-09-01 11:55:00|15445.1|15425.1|15457.6|15437.6|15457.6|15437.6|15444.8|15424.8|22
1693569600000|2023-09-01 12:00:00|15462.3|15442.3|15539.5|15519.5|15574.5|15554.5|15462.3|15442.3|286
1693569900000|2023-09-01 12:05:00|15539.8|15519.8|15553.9|15533.9|15577|15557|15539.8|15519.8|106
1693570200000|2023-09-01 12:10:00|15556.4|15536.4|15556.7|15536.7|15561.4|15541.4|15529.5|15509.5|99
1693570500000|2023-09-01 12:15:00|15559.5|15539.5|15562.3|15542.3|15569.5|15549.5|15556.7|15536.7|85
1693570800000|2023-09-01 12:20:00|15562|15542|15561.7|15541.7|15562|15542|15534.5|15514.5|90
1693571100000|2023-09-01 12:25:00|15562|15542|15567|15547|15574.2|15554.2|15549.8|15520.1|117
1693571400000|2023-09-01 12:30:00|15564.8|15544.8|15589.8|15569.8|15598.9|15578.9|15554.5|15534.5|314
1693571700000|2023-09-01 12:35:00|15587.6|15567.6|15561.7|15541.7|15587.6|15567.6|15547.3|15527.3|137
1693572000000|2023-09-01 12:40:00|15552.9|15532.9|15507.3|15487.3|15552.9|15532.9|15498.2|15478.2|396
1693572300000|2023-09-01 12:45:00|15502.9|15482.9|15572|15552|15572|15552|15502.6|15482.6|120
1693572600000|2023-09-01 12:50:00|15574.3|15554.3|15599|15579|15606.5|15586.5|15574.3|15554.3|186
1693572900000|2023-09-01 12:55:00|15601.5|15581.5|15616.8|15596.8|15629.6|15609.6|15592|15572|269
1693573200000|2023-09-01 13:00:00|15617.1|15597.1|15622.1|15602.1|15627.1|15607.1|15594.6|15574.6|205
1693573500000|2023-09-01 13:05:00|15624.3|15604.3|15572.6|15552.6|15657.1|15637.1|15572.6|15552.6|222
1693573800000|2023-09-01 13:10:00|15568.2|15548.2|15564.6|15544.6|15585.1|15565.1|15545.2|15525.2|100
1693574100000|2023-09-01 13:15:00|15564.9|15544.9|15530.2|15510.2|15569.9|15549.9|15530.2|15510.2|67
1693574400000|2023-09-01 13:20:00|15525.5|15505.5|15485.7|15465.7|15552.4|15532.4|15480.7|15460.7|102
1693574700000|2023-09-01 13:25:00|15488|15468|15513.3|15493.3|15513.3|15493.3|15478.3|15458.3|108
1693575000000|2023-09-01 13:30:00|15515.8|15495.8|15505.8|15485.8|15518.6|15498.6|15490.8|15470.8|111
1693575300000|2023-09-01 13:35:00|15503.6|15483.6|15508.3|15488.3|15515.8|15495.8|15480.8|15460.8|197
1693575600000|2023-09-01 13:40:00|15505.8|15485.8|15518.6|15498.6|15520.5|15500.5|15503.3|15483.3|175
1693575900000|2023-09-01 13:45:00|15520.8|15500.8|15540.8|15520.8|15543.3|15523.3|15508.6|15488.6|70
1693576200000|2023-09-01 13:50:00|15538.3|15518.3|15523.3|15503.3|15540.8|15520.8|15515.8|15495.8|70
1693576500000|2023-09-01 13:55:00|15525.8|15505.8|15513.3|15493.3|15553.3|15533.3|15513.3|15493.3|71
1693576800000|2023-09-01 14:00:00|15510.8|15490.8|15523|15503|15523|15503|15495.8|15475.8|307
1693577100000|2023-09-01 14:05:00|15523.3|15503.3|15518.6|15498.6|15528.3|15508.3|15510.8|15490.8|52
1693577400000|2023-09-01 14:10:00|15518.3|15498.3|15413.9|15393.9|15523.3|15503.3|15406.7|15386.7|302
1693577700000|2023-09-01 14:15:00|15411.4|15391.4|15364.5|15344.5|15421.4|15401.4|15362|15342|467
1693578000000|2023-09-01 14:20:00|15362.3|15342.3|15381.4|15361.4|15393.6|15373.6|15352.3|15332.3|376
1693578300000|2023-09-01 14:25:00|15377|15357|15292.3|15272.3|15383.6|15363.6|15267|15247|579
1693578600000|2023-09-01 14:30:00|15289.8|15269.8|15284.5|15264.5|15309.2|15289.2|15284.5|15264.5|306
1693578900000|2023-09-01 14:35:00|15286.7|15266.7|15299.5|15279.5|15316.7|15296.7|15282|15262|173
1693579200000|2023-09-01 14:40:00|15297.3|15277.3|15319.5|15299.5|15333.9|15313.9|15297|15277|262
1693579500000|2023-09-01 14:45:00|15322|15302|15327|15307|15334.5|15314.5|15317|15297|94
1693579800000|2023-09-01 14:50:00|15329.5|15309.5|15333.9|15313.9|15334.5|15314.5|15317|15297|98
1693580100000|2023-09-01 14:55:00|15337|15317|15347|15327|15347|15327|15324.8|15304.8|258
1693580400000|2023-09-01 15:00:00|15349.5|15329.5|15349.8|15329.8|15369.2|15349.2|15342|15322|83
1693580700000|2023-09-01 15:05:00|15352|15332|15342|15322|15354.5|15334.5|15334.8|15314.8|144
1693581000000|2023-09-01 15:10:00|15339.8|15319.8|15339.8|15319.8|15347|15327|15329.5|15309.5|83
1693581300000|2023-09-01 15:15:00|15339.5|15319.5|15314.8|15294.8|15344.5|15324.5|15312.3|15292.3|93
1693581600000|2023-09-01 15:20:00|15317|15297|15329.8|15309.8|15337.3|15317.3|15314.8|15294.8|69
1693581900000|2023-09-01 15:25:00|15329.5|15309.5|15295.4|15275.4|15329.8|15309.8|15295.4|15275.4|142
1693582200000|2023-09-01 15:30:00|15297.6|15277.6|15315.4|15295.4|15315.4|15295.4|15292.9|15272.9|167
1693582500000|2023-09-01 15:35:00|15317.6|15297.6|15325.1|15305.1|15325.1|15305.1|15302.9|15282.9|277
1693582800000|2023-09-01 15:40:00|15327.4|15307.4|15305.5|15285.5|15330.1|15310.1|15297.7|15277.7|130
1693583100000|2023-09-01 15:45:00|15300.5|15280.5|15298|15278|15300.5|15280.5|15283.3|15263.3|137
1693583400000|2023-09-01 15:50:00|15297.7|15277.7|15290.5|15270.5|15300.5|15280.5|15288.3|15268.3|123
1693583700000|2023-09-01 15:55:00|15288|15268|15280.5|15260.5|15288|15268|15278|15258|251
1693584000000|2023-09-01 16:00:00|15283|15263|15258|15238|15287.7|15267.7|15258|15238|290
1693584300000|2023-09-01 16:05:00|15257.7|15237.7|15262.7|15242.7|15275.5|15255.5|15257.7|15237.7|190
1693584600000|2023-09-01 16:10:00|15260.5|15240.5|15250.5|15230.5|15270.2|15250.2|15250.5|15230.5|270
1693584900000|2023-09-01 16:15:00|15248.3|15228.3|15245.2|15225.2|15255.2|15235.2|15242.7|15222.7|271
1693585200000|2023-09-01 16:20:00|15240.2|15220.2|15215.8|15195.8|15248.3|15228.3|15208.6|15188.6|1158
1693585500000|2023-09-01 16:25:00|15220.2|15200.2|15201.1|15181.1|15222.7|15202.7|15196.1|15176.1|328
1693585800000|2023-09-01 16:30:00|15196.4|15176.4|15203.3|15183.3|15203.3|15183.3|15196.4|15176.4|49
1693586100000|2023-09-01 16:35:00|15203|15183|15217.7|15197.7|15220.2|15200.2|15200.8|15180.8|149
1693586400000|2023-09-01 16:40:00|15215.5|15195.5|15222.7|15202.7|15224.6|15204.6|15213|15193|52
1693586700000|2023-09-01 16:45:00|15220.5|15200.5|15212.7|15192.7|15220.5|15200.5|15210.5|15190.5|45
1693587000000|2023-09-01 16:50:00|15210.5|15190.5|15225.5|15205.5|15225.5|15205.5|15210.5|15190.5|69
1693587300000|2023-09-01 16:55:00|15225.2|15205.2|15242.7|15222.7|15245.2|15225.2|15225.2|15205.2|151
1693587600000|2023-09-01 17:00:00|||||||||29
1693587900000|2023-09-01 17:05:00|15244.9|15224.9|15245.2|15225.2|15245.2|15225.2|15244.9|15224.9|31
1693588200000|2023-09-01 17:10:00|15244.9|15224.9|15242.7|15222.7|15247.4|15227.4|15242.7|15222.7|52
1693588500000|2023-09-01 17:15:00|15240.5|15220.5|15230.5|15210.5|15240.5|15220.5|15230.2|15210.2|70
1693588800000|2023-09-01 17:20:00|15232.7|15212.7|15208.3|15188.3|15232.7|15212.7|15208.3|15188.3|110
1693589100000|2023-09-01 17:25:00|15210.8|15190.8|15196.2|15176.2|15213.1|15193.1|15195.9|15175.9|236
1693901700000|2023-09-05 08:15:00|15177.4|15157.4|15167.4|15147.4|15194.1|15174.1|15162.8|15142.8|173
1693902000000|2023-09-05 08:20:00|15169.9|15149.9|15172|15152|15174.9|15154.9|15162|15142|61
1693902300000|2023-09-05 08:25:00|15169.9|15149.9|15167|15147|15169.9|15149.9|15162|15142|35
1693902600000|2023-09-05 08:30:00|15164.9|15144.9|15166.6|15146.6|15177|15157|15164.1|15144.1|46
1693902900000|2023-09-05 08:35:00|15167|15147|15197|15177|15197|15177|15167|15147|61
1693903200000|2023-09-05 08:40:00|15194.9|15174.9|15192|15172|15194.9|15174.9|15182|15162|31
1693903500000|2023-09-05 08:45:00|15197|15177|15187|15167|15197|15177|15182|15162|11
1693903800000|2023-09-05 08:50:00|15189.1|15169.1|15251.2|15231.2|15251.2|15231.2|15189.1|15169.1|56
1693904100000|2023-09-05 08:55:00|15249.1|15229.1|15253.7|15233.7|15266.2|15246.2|15244.5|15224.5|96
1693904400000|2023-09-05 09:00:00|15251.6|15231.6|15243.7|15223.7|15251.6|15231.6|15226.6|15206.6|58
1693904700000|2023-09-05 09:05:00|15247.9|15227.9|15247.9|15227.9|15248.7|15228.7|15241.2|15221.2|35
1693905000000|2023-09-05 09:10:00|15248.3|15228.3|15246.2|15226.2|15253.3|15233.3|15246.2|15226.2|24
1693905300000|2023-09-05 09:15:00|15250.4|15230.4|15258.3|15238.3|15261.2|15241.2|15250.4|15230.4|17
1693905600000|2023-09-05 09:20:00|15256.2|15236.2|15256.2|15236.2|15256.2|15236.2|15251.2|15231.2|7
1693905900000|2023-09-05 09:25:00|15255.8|15235.8|15245.8|15225.8|15258.3|15238.3|15241.2|15221.2|56
1693906200000|2023-09-05 09:30:00|15243.8|15223.8|15200.9|15180.9|15243.8|15223.8|15200.9|15180.9|73
1693906500000|2023-09-05 09:35:00|15198.8|15178.8|15181.7|15161.7|15201.3|15181.3|15181.7|15161.7|113
1693906800000|2023-09-05 09:40:00|15179.6|15159.6|15181.3|15161.3|15188.8|15168.8|15176.7|15156.7|59
1693907100000|2023-09-05 09:45:00|15186.3|15166.3|15196.3|15176.3|15198.8|15178.8|15178.8|15158.8|26
1693907400000|2023-09-05 09:50:00|15193.8|15173.8|15188.8|15168.8|15193.8|15173.8|15183.4|15163.4|32
1693907700000|2023-09-05 09:55:00|15186.7|15166.7|15186.3|15166.3|15191.3|15171.3|15181.3|15161.3|17
1693908000000|2023-09-05 10:00:00|15181.3|15161.3|15102.1|15082.1|15181.3|15161.3|15092.1|15072.1|206
1693908300000|2023-09-05 10:05:00|15101.7|15081.7|15119.6|15099.6|15119.6|15099.6|15101.7|15081.7|23
1693908600000|2023-09-05 10:10:00|15121.7|15101.7|15106.7|15086.7|15141.3|15121.3|15106.7|15086.7|138
1693908900000|2023-09-05 10:15:00|15106.3|15086.3|15136.3|15116.3|15149.2|15129.2|15102.1|15082.1|54
1693909200000|2023-09-05 10:20:00|15135.9|15115.9|15135.5|15115.5|15158.8|15138.8|15118.8|15098.8|81
1693909500000|2023-09-05 10:25:00|15135.9|15115.9|15133.8|15113.8|15138.4|15118.4|15124.2|15104.2|16
1693909800000|2023-09-05 10:30:00|15131.3|15111.3|15135.9|15115.9|15136.3|15116.3|15114.2|15094.2|166
1693910100000|2023-09-05 10:35:00|15136.3|15116.3|15113.8|15093.8|15136.3|15116.3|15113.8|15093.8|29
1693910400000|2023-09-05 10:40:00|15111.3|15091.3|15106.3|15086.3|15118.8|15098.8|15091.3|15071.3|25
1693910700000|2023-09-05 10:45:00|15108.8|15088.8|15106.7|15086.7|15126.7|15106.7|15106.7|15086.7|46
1693911000000|2023-09-05 10:50:00|15107.1|15087.1|15104.6|15084.6|15111.7|15091.7|15104.6|15084.6|42
1693911300000|2023-09-05 10:55:00|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15091.7|15071.7|82
1693911600000|2023-09-05 11:00:00|15099.6|15079.6|15091.8|15071.8|15099.6|15079.6|15091.3|15071.3|74
1693911900000|2023-09-05 11:05:00|15092.2|15072.2|15076.4|15056.4|15094.3|15074.3|15059.3|15039.3|55
1693912200000|2023-09-05 11:10:00|15080.5|15060.5|15099.3|15079.3|15109.3|15089.3|15080.5|15060.5|68
1693912500000|2023-09-05 11:15:00|15102.2|15082.2|15129.3|15109.3|15134.3|15114.3|15102.2|15082.2|182
1693912800000|2023-09-05 11:20:00|15126.4|15106.4|15121.8|15101.8|15126.8|15106.8|15116.8|15096.8|27
1693913100000|2023-09-05 11:25:00|15124.3|15104.3|15134.3|15114.3|15136.4|15116.4|15102.6|15082.6|106
1693913400000|2023-09-05 11:30:00|15133.9|15113.9|15077.6|15057.6|15133.9|15113.9|15075.5|15055.5|78
1693913700000|2023-09-05 11:35:00|15077.2|15057.2|15052.2|15032.2|15077.2|15057.2|15052.2|15032.2|43
1693914000000|2023-09-05 11:40:00|15054.3|15034.3|15042.2|15022.2|15054.3|15034.3|15039.3|15019.3|51
1693914300000|2023-09-05 11:45:00|15041.8|15021.8|14955.5|14935.5|15041.8|15021.8|14950.1|14930.1|455
1693914600000|2023-09-05 11:50:00|14967.2|14947.2|14984.7|14964.7|14987.2|14967.2|14967.2|14947.2|78
1693914900000|2023-09-05 11:55:00|14996.4|14976.4|15020.1|15000.1|15022.2|15002.2|14992.2|14972.2|140
1693915200000|2023-09-05 12:00:00|15019.7|14999.7|14972.2|14952.2|15024.7|15004.7|14952.6|14932.6|284
1693915500000|2023-09-05 12:05:00|14967.6|14947.6|15004.7|14984.7|15004.7|14984.7|14967.2|14947.2|120
1693915800000|2023-09-05 12:10:00|15007.2|14987.2|15002.6|14982.6|15016.8|14996.8|14992.6|14972.6|129
1693916100000|2023-09-05 12:15:00|15000.5|14980.5|14982.6|14962.6|15002.2|14982.2|14964.7|14944.7|138
1693916400000|2023-09-05 12:20:00|14986.8|14966.8|14972.6|14952.6|14992.2|14972.2|14967.6|14947.6|88
1693916700000|2023-09-05 12:25:00|14969.7|14949.7|14954.3|14934.3|14972.6|14952.6|14954.3|14934.3|116
1693917000000|2023-09-05 12:30:00|14954.7|14934.7|14971.8|14951.8|14971.8|14951.8|14918.1|14898.1|194
1693917300000|2023-09-05 12:35:00|14972.2|14952.2|14967.7|14947.7|14986.8|14966.8|14964.8|14944.8|96
1693917600000|2023-09-05 12:40:00|14969.8|14949.8|14999.8|14979.8|15029.4|15009.4|14967.7|14947.7|154
1693917900000|2023-09-05 12:45:00|14995.6|14975.6|14981.5|14961.5|14996.9|14976.9|14980.6|14960.6|226
1693918200000|2023-09-05 12:50:00|14981.9|14961.9|14922.7|14902.7|14981.9|14961.9|14915.2|14895.2|293
1693918500000|2023-09-05 12:55:00|14924.8|14904.8|14937.7|14917.7|14947.3|14927.3|14920.2|14900.2|98
1693918800000|2023-09-05 13:00:00|14937.3|14917.3|14931.5|14911.5|14937.3|14917.3|14892.7|14872.7|399
1693919100000|2023-09-05 13:05:00|14931.9|14911.9|14944.8|14924.8|14949.8|14929.8|14924.8|14904.8|144
1693919400000|2023-09-05 13:10:00|14949.8|14929.8|14934.8|14914.8|14964.8|14944.8|14934.4|14914.4|151
1693919700000|2023-09-05 13:15:00|14932.7|14912.7|14964.4|14944.4|14964.4|14944.4|14919.8|14899.8|355
1693920000000|2023-09-05 13:20:00|14974|14954|14971.5|14951.5|14991.5|14971.5|14964.4|14944.4|189
1693920300000|2023-09-05 13:25:00|14969.8|14949.8|14974|14954|14976.5|14956.5|14954|14934|115
1693920600000|2023-09-05 13:30:00|14976.5|14956.5|14974|14954|14996.1|14976.1|14974|14954|352
1693920900000|2023-09-05 13:35:00|14976.5|14956.5|14989|14969|14991.9|14971.9|14959.8|14939.8|226
1693921200000|2023-09-05 13:40:00|14991.1|14971.1|15029.8|15009.8|15040.2|15020.2|14991.1|14971.1|243
1693921500000|2023-09-05 13:45:00|15031.9|15011.9|15046.9|15026.9|15046.9|15026.9|15016.9|14996.9|248
1693921800000|2023-09-05 13:50:00|15047.7|15027.7|15047.3|15027.3|15074.8|15054.8|15047.3|15027.3|205
1693922100000|2023-09-05 13:55:00|15051.9|15031.9|15072.3|15052.3|15077.3|15057.3|15042.7|15022.7|98
1693922400000|2023-09-05 14:00:00|15071.9|15051.9|15163.2|15143.2|15163.2|15143.2|15067.7|15047.7|471
1693922700000|2023-09-05 14:05:00|15163.6|15143.6|15136.9|15116.9|15173.6|15153.6|15129|15109|207
1693923000000|2023-09-05 14:10:00|15138.6|15118.6|15136.5|15116.5|15148.6|15128.6|15136.1|15116.1|197
1693923300000|2023-09-05 14:15:00|15136.1|15116.1|15213.2|15193.2|15230.7|15210.7|15134.4|15114.4|390
1693923600000|2023-09-05 14:20:00|15210.7|15190.7|15151.1|15131.1|15218.2|15198.2|15136.6|15116.6|234
1693923900000|2023-09-05 14:25:00|15147|15127|15208.2|15188.2|15213.2|15193.2|15146.6|15126.6|235
1693924200000|2023-09-05 14:30:00|15212.4|15192.4|15170.3|15150.3|15225.7|15205.7|15163.7|15143.7|200
1693924500000|2023-09-05 14:35:00|15170.7|15150.7|15178.3|15158.3|15190.3|15170.3|15168.2|15148.2|133
1693924800000|2023-09-05 14:40:00|15180.8|15160.8|15175.4|15155.4|15190.3|15170.3|15155.4|15135.4|100
1693925100000|2023-09-05 14:45:00|15178.3|15158.3|15228.3|15208.3|15228.3|15208.3|15175.4|15155.4|302
1693925400000|2023-09-05 14:50:00|15223.7|15203.7|15228.3|15208.3|15230.8|15210.8|15207.9|15187.9|143
1693925700000|2023-09-05 14:55:00|15227.9|15207.9|15230.8|15210.8|15230.8|15210.8|15208.3|15188.3|120
1693926000000|2023-09-05 15:00:00|15237.5|15217.5|15275.4|15255.4|15275.4|15255.4|15237.5|15217.5|190
1693926300000|2023-09-05 15:05:00|15273.3|15253.3|15255.4|15235.4|15280|15260|15250.8|15230.8|108
1693926600000|2023-09-05 15:10:00|15252.9|15232.9|15280|15260|15280.4|15260.4|15252.9|15232.9|337
1693926900000|2023-09-05 15:15:00|15277.5|15257.5|15373.3|15353.3|15378.8|15358.8|15270.4|15250.4|503
1693927200000|2023-09-05 15:20:00|15374.2|15354.2|15359.6|15339.6|15381.7|15361.7|15349.2|15329.2|251
1693927500000|2023-09-05 15:25:00|15361.7|15341.7|15345.9|15325.9|15371.7|15351.7|15336.7|15316.7|197
1693927800000|2023-09-05 15:30:00|15347.9|15327.9|15348.4|15328.4|15360|15340|15341.3|15321.3|178
1693928100000|2023-09-05 15:35:00|15346.3|15326.3|15392.5|15372.5|15397.1|15377.1|15345.9|15325.9|548
1693928400000|2023-09-05 15:40:00|15397.1|15377.1|15373|15353|15408.4|15388.4|15370.1|15350.1|136
1693928700000|2023-09-05 15:45:00|15372.6|15352.6|15394.2|15374.2|15411.7|15391.7|15357.1|15337.1|154
1693929000000|2023-09-05 15:50:00|15392.1|15372.1|15394.2|15374.2|15406.3|15386.3|15386.3|15366.3|169
1693929300000|2023-09-05 15:55:00|15392.2|15372.2|15395.5|15375.5|15408.8|15388.8|15383.4|15363.4|223
1693929600000|2023-09-05 16:00:00|15393.4|15373.4|15373.8|15353.8|15393.4|15373.4|15367.2|15347.2|237
1693929900000|2023-09-05 16:05:00|15375.9|15355.9|15369.3|15349.3|15381.3|15361.3|15363.8|15343.8|136
1693930200000|2023-09-05 16:10:00|15368.8|15348.8|15323.4|15303.4|15382.6|15362.6|15320.9|15300.9|145
1693930500000|2023-09-05 16:15:00|15325.5|15305.5|15340.5|15320.5|15355.5|15335.5|15325.5|15305.5|181
1693930800000|2023-09-05 16:20:00|15342.6|15322.6|15371.8|15351.8|15381.4|15361.4|15333.4|15313.4|1077
1693931100000|2023-09-05 16:25:00|15373.9|15353.9|15389.3|15369.3|15398.5|15378.5|15371.8|15351.8|244
1693931400000|2023-09-05 16:30:00|15391.4|15371.4|15352.2|15332.2|15391.4|15371.4|15350.1|15330.1|197
1693931700000|2023-09-05 16:35:00|15347.6|15327.6|15349.7|15329.7|15354.7|15334.7|15343|15323|87
1693932000000|2023-09-05 16:40:00|15347.6|15327.6|15349.7|15329.7|15354.7|15334.7|15344.7|15324.7|62
1693932300000|2023-09-05 16:45:00|15347.6|15327.6|15360.2|15340.2|15369.7|15349.7|15347.6|15327.6|86
1693932600000|2023-09-05 16:50:00|15360.6|15340.6|15354.7|15334.7|15364.7|15344.7|15354.7|15334.7|49
1693932900000|2023-09-05 16:55:00|15357.2|15337.2|15362.2|15342.2|15364.7|15344.7|15344.7|15324.7|66
1693933200000|2023-09-05 17:00:00|15360.2|15340.2|15362.3|15342.3|15362.3|15342.3|15359.7|15339.7|41
1693933500000|2023-09-05 17:05:00|15360.2|15340.2|15379.8|15359.8|15379.8|15359.8|15357.7|15337.7|104
1693933800000|2023-09-05 17:10:00|15381.8|15361.8|15379.8|15359.8|15385.2|15365.2|15379.8|15359.8|70
1693934100000|2023-09-05 17:15:00|15380.6|15360.6|15377.7|15357.7|15384.8|15364.8|15372.7|15352.7|54
1693934400000|2023-09-05 17:20:00|15378.1|15358.1|15392.7|15372.7|15392.7|15372.7|15377.7|15357.7|110
1693934700000|2023-09-05 17:25:00|15396.9|15376.9|15380.2|15360.2|15417.7|15397.7|15380.2|15360.2|369
1693988100000|2023-09-06 08:15:00|15361.7|15341.7|15351.7|15331.7|15395.4|15375.4|15344.2|15324.2|72
1693988400000|2023-09-06 08:20:00|15348.7|15328.7|15345.8|15325.8|15348.7|15328.7|15337.1|15317.1|31
1693988700000|2023-09-06 08:25:00|15341.7|15321.7|15376.7|15356.7|15381.7|15361.7|15341.7|15321.7|40
1693989000000|2023-09-06 08:30:00|15374.6|15354.6|15361.7|15341.7|15374.6|15354.6|15347.1|15327.1|10
1693989300000|2023-09-06 08:35:00|15359.2|15339.2|15344.6|15324.6|15361.7|15341.7|15338.8|15318.8|19
1693989600000|2023-09-06 08:40:00|15343.8|15323.8|15348.8|15328.8|15348.8|15328.8|15336.7|15316.7|11
1693989900000|2023-09-06 08:45:00|15346.7|15326.7|15392.9|15372.9|15395.4|15375.4|15346.7|15326.7|9
1693990200000|2023-09-06 08:50:00|15395|15375|15368.8|15348.8|15395.4|15375.4|15368.8|15348.8|16
1693990500000|2023-09-06 08:55:00|15364.6|15344.6|15369.6|15349.6|15370.5|15350.5|15360.1|15340.1|5
1693990800000|2023-09-06 09:00:00|15370.1|15350.1|15378.8|15358.8|15378.8|15358.8|15370.1|15350.1|8
1693991100000|2023-09-06 09:05:00|15380.8|15360.8|15359.2|15339.2|15386.7|15366.7|15359.2|15339.2|17
1693991400000|2023-09-06 09:10:00|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|15341.7|15321.7|52
1693991700000|2023-09-06 09:15:00|15359.2|15339.2|15361.7|15341.7|15363.8|15343.8|15342.6|15322.6|20
1693992000000|2023-09-06 09:20:00|15364.2|15344.2|15354.2|15334.2|15365.9|15345.9|15346.7|15326.7|98
1693992300000|2023-09-06 09:25:00|15352.1|15332.1|15356.7|15336.7|15356.7|15336.7|15346.7|15326.7|26
1693992600000|2023-09-06 09:30:00|15354.2|15334.2|15354.2|15334.2|15364.2|15344.2|15354.2|15334.2|20
1693992900000|2023-09-06 09:35:00|15360.9|15340.9|15369.2|15349.2|15374.2|15354.2|15360.9|15340.9|26
1693993200000|2023-09-06 09:40:00|15373.4|15353.4|15388.8|15368.8|15391.3|15371.3|15373.4|15353.4|12
1693993500000|2023-09-06 09:45:00|15386.7|15366.7|15399.2|15379.2|15399.2|15379.2|15378.8|15358.8|32
1693993800000|2023-09-06 09:50:00|15397.2|15377.2|15399.2|15379.2|15399.2|15379.2|15384.7|15364.7|16
1693994100000|2023-09-06 09:55:00|15401.3|15381.3|15429.2|15409.2|15429.7|15409.7|15401.3|15381.3|25
1693994400000|2023-09-06 10:00:00|15429.7|15409.7|15431.3|15411.3|15431.3|15411.3|15423.8|15403.8|28
1693994700000|2023-09-06 10:05:00|15433.4|15413.4|15445.9|15425.9|15448.4|15428.4|15433.4|15413.4|21
1693995000000|2023-09-06 10:10:00|15448.4|15428.4|15458.4|15438.4|15458.4|15438.4|15448.4|15428.4|20
1693995300000|2023-09-06 10:15:00|15456.3|15436.3|15426.3|15406.3|15458.4|15438.4|15422.2|15402.2|41
1693995600000|2023-09-06 10:20:00|15426.8|15406.8|15463.8|15443.8|15463.8|15443.8|15423|15403|26
1693995900000|2023-09-06 10:25:00|15461.8|15441.8|15441.3|15421.3|15461.8|15441.8|15436.8|15416.8|12
1693996200000|2023-09-06 10:30:00|15441.8|15421.8|15458.8|15438.8|15473.4|15453.4|15436.8|15416.8|41
1693996500000|2023-09-06 10:35:00|15458|15438|15468.8|15448.8|15468.8|15448.8|15458|15438|65
1693996800000|2023-09-06 10:40:00|15466.3|15446.3|15470.9|15450.9|15470.9|15450.9|15465.9|15445.9|11
1693997100000|2023-09-06 10:45:00|15468.4|15448.4|15440.9|15420.9|15468.4|15448.4|15440.9|15420.9|15
1693997400000|2023-09-06 10:50:00|15436.8|15416.8|15443.4|15423.4|15450.9|15430.9|15431.4|15411.4|27
1693997700000|2023-09-06 10:55:00|15443.9|15423.9|15450.9|15430.9|15450.9|15430.9|15435.9|15415.9|12
1693998000000|2023-09-06 11:00:00|15453|15433|15465.9|15445.9|15465.9|15445.9|15453|15433|25
1693998300000|2023-09-06 11:05:00|15465.5|15445.5|15455.9|15435.9|15465.9|15445.9|15453.9|15433.9|27
1693998600000|2023-09-06 11:10:00|15455.5|15435.5|15515.1|15495.1|15515.1|15495.1|15455.5|15435.5|79
1693998900000|2023-09-06 11:15:00|15515.5|15495.5|15497.6|15477.6|15519.6|15499.6|15495.1|15475.1|112
1693999200000|2023-09-06 11:20:00|15495.1|15475.1|15489.7|15469.7|15495.5|15475.5|15468.4|15448.4|44
1693999500000|2023-09-06 11:25:00|15487.6|15467.6|15483|15463|15487.6|15467.6|15480.1|15460.1|6
1693999800000|2023-09-06 11:30:00|15482.6|15462.6|15465.5|15445.5|15485.1|15465.1|15465.5|15445.5|9
1694000100000|2023-09-06 11:35:00|15465.1|15445.1|15463|15443|15469.7|15449.7|15461.4|15441.4|19
1694000400000|2023-09-06 11:40:00|15460.5|15440.5|15453|15433|15460.5|15440.5|15451|15431|5
1694000700000|2023-09-06 11:45:00|15454.7|15434.7|15450.1|15430.1|15465.5|15445.5|15450.1|15430.1|18
1694001000000|2023-09-06 11:50:00|15445.1|15425.1|15440.1|15420.1|15445.1|15425.1|15423.5|15403.5|37
1694001300000|2023-09-06 11:55:00|15435.5|15415.5|15440.1|15420.1|15442.6|15422.6|15425.1|15405.1|36
1694001600000|2023-09-06 12:00:00|15442.2|15422.2|15430.1|15410.1|15474.2|15454.2|15425.1|15405.1|131
1694001900000|2023-09-06 12:05:00|15432.2|15412.2|15435.1|15415.1|15462.2|15442.2|15412.6|15392.6|61
1694002200000|2023-09-06 12:10:00|15433|15413|15370.5|15350.5|15433|15413|15366|15346|108
1694002500000|2023-09-06 12:15:00|15370.1|15350.1|15375.6|15355.6|15400.1|15380.1|15358.5|15338.5|70
1694002800000|2023-09-06 12:20:00|15371.4|15351.4|15370.6|15350.6|15373.1|15353.1|15340.6|15320.6|79
1694003100000|2023-09-06 12:25:00|15371|15351|15361.4|15341.4|15375.6|15355.6|15303.5|15283.5|137
1694003400000|2023-09-06 12:30:00|15361|15341|15286|15266|15361|15341|15286|15266|148
1694003700000|2023-09-06 12:35:00|15285.6|15265.6|15246.9|15226.9|15309.8|15283.9|15236.4|15216.4|215
1694004000000|2023-09-06 12:40:00|15244.8|15224.8|15283.9|15263.9|15291.9|15271.9|15239.4|15219.4|142
1694004300000|2023-09-06 12:45:00|15286|15266|15246.9|15226.9|15298.9|15278.9|15242.3|15222.3|99
1694004600000|2023-09-06 12:50:00|15242.7|15222.7|15185.7|15165.7|15242.7|15222.7|15175.2|15155.2|298
1694004900000|2023-09-06 12:55:00|15183.2|15163.2|15195.2|15175.2|15210.2|15190.2|15141.1|15121.1|237
1694005200000|2023-09-06 13:00:00|15194.8|15174.8|15182.7|15162.7|15194.8|15174.8|15139|15119|343
1694005500000|2023-09-06 13:05:00|15185.2|15165.2|15190.3|15170.3|15195.3|15175.3|15170.3|15150.3|76
1694005800000|2023-09-06 13:10:00|15192.3|15172.3|15182.8|15162.8|15207.8|15187.8|15165.3|15145.3|237
1694006100000|2023-09-06 13:15:00|15180.7|15160.7|15194|15174|15204.8|15184.8|15173.2|15153.2|145
1694006400000|2023-09-06 13:20:00|15194.4|15174.4|15187.8|15167.8|15214.4|15194.4|15182.8|15162.8|130
1694006700000|2023-09-06 13:25:00|15190.3|15170.3|15187.3|15167.3|15195.3|15175.3|15180.3|15160.3|134
1694007000000|2023-09-06 13:30:00|15187.8|15167.8|15209.8|15189.8|15212.3|15192.3|15187.8|15167.8|165
1694007300000|2023-09-06 13:35:00|15210.3|15190.3|15224.8|15204.8|15234.8|15214.8|15210.3|15190.3|159
1694007600000|2023-09-06 13:40:00|15222.3|15202.3|15231.9|15211.9|15235.3|15215.3|15217.3|15197.3|120
1694007900000|2023-09-06 13:45:00|15229.8|15209.8|15325.3|15305.3|15347.3|15327.3|15229.8|15209.8|314
1694008200000|2023-09-06 13:50:00|15323.2|15303.2|15337.8|15317.8|15337.8|15317.8|15304.9|15284.9|121
1694008500000|2023-09-06 13:55:00|15335.3|15315.3|15345.3|15325.3|15355.3|15335.3|15323.2|15303.2|144
1694008800000|2023-09-06 14:00:00|15342.8|15322.8|15273.2|15253.2|15360.3|15340.3|15273.2|15253.2|318
1694009100000|2023-09-06 14:05:00|15271.2|15251.2|15328.2|15308.2|15328.2|15308.2|15268.2|15248.2|100
1694009400000|2023-09-06 14:10:00|15327.8|15307.8|15355.3|15335.3|15360.3|15340.3|15320.7|15300.7|172
1694009700000|2023-09-06 14:15:00|15357.4|15337.4|15375.3|15355.3|15382.4|15362.4|15327.8|15307.8|145
1694010000000|2023-09-06 14:20:00|15372.8|15352.8|15357.8|15337.8|15372.8|15352.8|15345.7|15325.7|179
1694010300000|2023-09-06 14:25:00|15360.3|15340.3|15321.6|15301.6|15360.3|15340.3|15319.6|15299.6|211
1694010600000|2023-09-06 14:30:00|15321.2|15301.2|15336.2|15316.2|15336.2|15316.2|15306.6|15286.6|76
1694010900000|2023-09-06 14:35:00|15338.3|15318.3|15337.5|15317.5|15354.1|15334.1|15329.1|15309.1|184
1694011200000|2023-09-06 14:40:00|15335.4|15315.4|15314.6|15294.6|15340|15320|15307.9|15287.9|284
1694011500000|2023-09-06 14:45:00|15310|15290|15299.1|15279.1|15310|15290|15272.1|15252.1|256
1694011800000|2023-09-06 14:50:00|15301.6|15281.6|15296.2|15276.2|15309.1|15289.1|15289.1|15269.1|97
1694012100000|2023-09-06 14:55:00|15298.7|15278.7|15365.3|15345.3|15367.4|15347.4|15298.7|15278.7|197
1694012400000|2023-09-06 15:00:00|15367.4|15347.4|15425.3|15405.3|15427.4|15407.4|15367.4|15347.4|180
1694012700000|2023-09-06 15:05:00|15427.4|15407.4|15413.3|15393.3|15430.3|15410.3|15412.8|15392.8|93
1694013000000|2023-09-06 15:10:00|15412.8|15392.8|15419.5|15399.5|15429.9|15409.9|15402|15382|241
1694013300000|2023-09-06 15:15:00|15421.5|15401.5|15432|15412|15456.5|15436.5|15414.9|15394.9|386
1694013600000|2023-09-06 15:20:00|15431.5|15411.5|15417|15397|15436.6|15416.6|15412|15392|216
1694013900000|2023-09-06 15:25:00|15419.1|15399.1|15397.9|15377.9|15427.4|15407.4|15395.8|15375.8|91
1694014200000|2023-09-06 15:30:00|15395.8|15375.8|15395.4|15375.4|15422.4|15402.4|15390.4|15370.4|67
1694014500000|2023-09-06 15:35:00|15393.3|15373.3|15419.5|15399.5|15447|15427|15392.4|15372.4|135
1694014800000|2023-09-06 15:40:00|15415.4|15395.4|15422.4|15402.4|15422.4|15402.4|15395.4|15375.4|167
1694015100000|2023-09-06 15:45:00|15420.4|15400.4|15393.3|15373.3|15432.4|15412.4|15388.8|15368.8|406
1694015400000|2023-09-06 15:50:00|15393.8|15373.8|15400.8|15380.8|15408.8|15388.8|15388.8|15368.8|126
1694015700000|2023-09-06 15:55:00|15398.8|15378.8|15401.3|15381.3|15403.8|15383.8|15380.1|15360.1|146
1694016000000|2023-09-06 16:00:00|15403.3|15383.3|15432.9|15412.9|15445.4|15425.4|15403.3|15383.3|125
1694016300000|2023-09-06 16:05:00|15432.5|15412.5|15417.9|15397.9|15432.5|15412.5|15415.4|15395.4|71
1694016600000|2023-09-06 16:10:00|15415.8|15395.8|15444.5|15424.5|15444.5|15424.5|15410.4|15390.4|120
1694016900000|2023-09-06 16:15:00|15445.4|15425.4|15427.9|15407.9|15447.9|15427.9|15427.9|15407.9|117
1694017200000|2023-09-06 16:20:00|15432.9|15412.9|15390.8|15370.8|15450|15430|15385.8|15365.8|921
1694017500000|2023-09-06 16:25:00|15392.5|15372.5|15432.5|15412.5|15435.4|15415.4|15388.3|15368.3|506
1694017800000|2023-09-06 16:30:00|15430.4|15410.4|15412.9|15392.9|15430.4|15410.4|15410.4|15390.4|86
1694018100000|2023-09-06 16:35:00|15415|15395|15407.9|15387.9|15415.4|15395.4|15402.9|15382.9|63
1694018400000|2023-09-06 16:40:00|15405.9|15385.9|15400.4|15380.4|15407.9|15387.9|15400.4|15380.4|41
1694018700000|2023-09-06 16:45:00|15402.9|15382.9|15410.4|15390.4|15410.4|15390.4|15400.4|15380.4|42
1694019000000|2023-09-06 16:50:00|15412.5|15392.5|15420.4|15400.4|15422.9|15402.9|15407.5|15387.5|71
1694019300000|2023-09-06 16:55:00|15418.4|15398.4|15405.4|15385.4|15418.4|15398.4|15402.9|15382.9|26
1694019600000|2023-09-06 17:00:00|15407.5|15387.5|15375.4|15355.4|15407.9|15387.9|15375.4|15355.4|116
1694019900000|2023-09-06 17:05:00|15375|15355|15377.9|15357.9|15382.5|15362.5|15370.9|15350.9|45
1694020200000|2023-09-06 17:10:00|15377.5|15357.5|15362.9|15342.9|15377.5|15357.5|15362.9|15342.9|41
1694020500000|2023-09-06 17:15:00|15367.5|15347.5|15365.4|15345.4|15370.4|15350.4|15365.4|15345.4|24
1694020800000|2023-09-06 17:20:00|15367.5|15347.5|15377.5|15357.5|15377.5|15357.5|15365.5|15345.5|92
1694021100000|2023-09-06 17:25:00|15379.6|15359.6|15348|15328|15380.5|15360.5|15333|15313|307
1694074500000|2023-09-07 08:15:00|15292.5|15272.5|15323.7|15303.7|15337.1|15309.8|15289.1|15269.1|159
1694074800000|2023-09-07 08:20:00|15321.6|15301.6|15316.2|15296.2|15333.7|15313.7|15313.7|15293.7|26
1694075100000|2023-09-07 08:25:00|15316.6|15296.6|15316.2|15296.2|15318.7|15298.7|15310.7|15290.7|25
1694075400000|2023-09-07 08:30:00|15312.1|15292.1|15299.1|15279.1|15312.1|15292.1|15286.6|15266.6|39
1694075700000|2023-09-07 08:35:00|15298.7|15278.7|15279.6|15259.6|15298.7|15278.7|15274.6|15254.6|31
1694076000000|2023-09-07 08:40:00|15275|15255|15264.6|15244.6|15279.6|15259.6|15257.1|15237.1|43
1694076300000|2023-09-07 08:45:00|15266.6|15246.6|15279.6|15259.6|15279.6|15259.6|15266.6|15246.6|15
1694076600000|2023-09-07 08:50:00|15277.6|15257.6|15297.6|15277.6|15304.6|15284.6|15277.6|15257.6|37
1694076900000|2023-09-07 08:55:00|15295.5|15275.5|15339.1|15319.1|15339.1|15319.1|15294.6|15274.6|80
1694077200000|2023-09-07 09:00:00|15341.2|15321.2|15324.6|15304.6|15341.2|15321.2|15319.2|15299.2|19
1694077500000|2023-09-07 09:05:00|15326.7|15306.7|15332.1|15312.1|15338.7|15318.7|15326.7|15306.7|12
1694077800000|2023-09-07 09:10:00|15330.1|15310.1|15323.7|15303.7|15332.1|15312.1|15316.2|15296.2|18
1694078100000|2023-09-07 09:15:00|15319.6|15299.6|15328.7|15308.7|15329.2|15309.2|15319.6|15299.6|3
1694078400000|2023-09-07 09:20:00|15328.3|15308.3|15321.2|15301.2|15328.3|15308.3|15321.2|15301.2|7
1694078700000|2023-09-07 09:25:00|15310.1|15290.1|15296.2|15276.2|15322.8|15302.8|15293.7|15273.7|30
1694079000000|2023-09-07 09:30:00|15295.8|15275.8|15272.1|15252.1|15295.8|15275.8|15272.1|15252.1|30
1694079300000|2023-09-07 09:35:00|15275.5|15255.5|15275.1|15255.1|15284.6|15264.6|15272.6|15252.6|12
1694079600000|2023-09-07 09:40:00|15277.1|15257.1|15259.6|15239.6|15277.1|15257.1|15257.1|15237.1|15
1694079900000|2023-09-07 09:45:00|15255.1|15235.1|15274.6|15254.6|15279.6|15259.6|15248.1|15228.1|48
1694080200000|2023-09-07 09:50:00|15272.6|15252.6|15284.7|15264.7|15289.2|15269.2|15272.6|15252.6|31
1694080500000|2023-09-07 09:55:00|15285.1|15265.1|15277.6|15257.6|15290.1|15270.1|15277.6|15257.6|9
1694080800000|2023-09-07 10:00:00|15275.6|15255.6|15267.2|15247.2|15282.6|15260.1|15267.2|15242.6|15
1694081100000|2023-09-07 10:05:00|15265.1|15245.1|15264.7|15244.7|15265.1|15245.1|15244.7|15224.7|34
1694081400000|2023-09-07 10:10:00|15259.7|15239.7|15259.2|15239.2|15264.7|15244.7|15252.2|15232.2|27
1694081700000|2023-09-07 10:15:00|15257.2|15237.2|15279.7|15259.7|15284.7|15264.7|15254.7|15234.7|20
1694082000000|2023-09-07 10:20:00|15277.2|15257.2|15229.7|15209.7|15277.6|15257.6|15229.7|15209.7|61
1694082300000|2023-09-07 10:25:00|15225.1|15205.1|15192.6|15172.6|15225.1|15205.1|15188.5|15168.5|131
1694082600000|2023-09-07 10:30:00|15193.1|15173.1|15301.3|15281.3|15301.3|15281.3|15192.6|15171.9|52
1694082900000|2023-09-07 10:35:00|15302.6|15282.6|15303.1|15283.1|15307.2|15287.2|15278.1|15258.1|33
1694083200000|2023-09-07 10:40:00|15301.1|15281.1|15285.1|15265.1|15301.1|15281.1|15285.1|15265.1|6
1694083500000|2023-09-07 10:45:00|15285.2|15265.2|15296.1|15276.1|15296.5|15276.5|15283.6|15263.6|13
1694083800000|2023-09-07 10:50:00|15308.1|15268.1|15300.2|15280.2|15308.1|15288.1|15297.7|15268.1|16
1694084100000|2023-09-07 10:55:00|15297.7|15277.7|15284.7|15264.7|15297.7|15277.7|15282.7|15262.7|7
1694084400000|2023-09-07 11:00:00|15282.2|15262.2|15272.2|15252.2|15282.2|15262.2|15269.7|15249.7|13
1694084700000|2023-09-07 11:05:00|15270.2|15250.2|15265.2|15245.2|15270.2|15250.2|15265.2|15245.2|7
1694085000000|2023-09-07 11:10:00|15263.1|15243.1|15254.7|15234.7|15265.2|15245.2|15242.7|15222.7|18
1694085300000|2023-09-07 11:15:00|15249.7|15229.7|15237.7|15217.7|15249.7|15229.7|15237.7|15217.7|10
1694085600000|2023-09-07 11:20:00|15239.7|15219.7|15235.2|15215.2|15242.2|15222.2|15232.2|15212.2|58
1694085900000|2023-09-07 11:25:00|15234.7|15214.7|15240.2|15220.2|15246.1|15226.1|15229.7|15209.7|43
1694086200000|2023-09-07 11:30:00|15239.7|15219.7|15218.2|15198.2|15239.7|15219.7|15218.2|15198.2|25
1694086500000|2023-09-07 11:35:00|15220.2|15200.2|15202.2|15182.2|15220.2|15200.2|15202.2|15182.2|76
1694086800000|2023-09-07 11:40:00|15209.7|15189.7|15194.7|15174.7|15211.8|15191.8|15190.2|15170.2|78
1694087100000|2023-09-07 11:45:00|15195.2|15175.2|15189.7|15169.7|15195.2|15175.2|15187.2|15167.2|30
1694087400000|2023-09-07 11:50:00|15187.2|15167.2|15189.7|15169.7|15194.3|15174.3|15184.7|15164.7|36
1694087700000|2023-09-07 11:55:00|15187.7|15167.7|15172.3|15152.3|15187.7|15167.7|15169.8|15149.8|59
1694088000000|2023-09-07 12:00:00|15176.3|15156.3|15217.7|15197.7|15228.8|15208.8|15167.7|15147.7|233
1694088300000|2023-09-07 12:05:00|15215.7|15195.7|15229.3|15209.3|15241.3|15221.3|15215.7|15195.7|72
1694088600000|2023-09-07 12:10:00|15227.3|15207.3|15197.3|15177.3|15227.3|15207.3|15197.3|15177.3|81
1694088900000|2023-09-07 12:15:00|15195.2|15175.2|15180.2|15160.2|15195.2|15175.2|15175.7|15155.7|58
1694089200000|2023-09-07 12:20:00|15177.7|15157.7|15210.7|15190.7|15210.7|15190.7|15150.7|15130.7|152
1694089500000|2023-09-07 12:25:00|15214.8|15194.8|15188.2|15168.2|15228.2|15208.2|15188.2|15168.2|205
1694089800000|2023-09-07 12:30:00|15193.2|15173.2|15155.7|15135.7|15205.7|15185.7|15153.2|15133.2|171
1694090100000|2023-09-07 12:35:00|15155.2|15135.2|15169.1|15149.1|15180.7|15160.7|15150.7|15130.7|174
1694090400000|2023-09-07 12:40:00|15168.7|15148.7|15113.2|15093.2|15175.2|15155.2|15101.2|15081.2|124
1694090700000|2023-09-07 12:45:00|15111.2|15091.2|15168.2|15148.2|15178.2|15158.2|15095.7|15075.7|125
1694091000000|2023-09-07 12:50:00|15166.2|15146.2|15163.2|15143.2|15168.2|15148.2|15130.7|15110.7|153
1694091300000|2023-09-07 12:55:00|15163.7|15143.7|15153.2|15133.2|15163.7|15143.7|15143.2|15123.2|69
1694091600000|2023-09-07 13:00:00|15156.2|15136.2|15153.2|15133.2|15158.2|15138.2|15146.2|15126.2|76
1694091900000|2023-09-07 13:05:00|15155.3|15135.3|15163.2|15143.2|15163.2|15143.2|15144.2|15124.2|88
1694092200000|2023-09-07 13:10:00|15165.3|15145.3|15188.2|15168.2|15188.7|15168.7|15155.7|15135.7|82
1694092500000|2023-09-07 13:15:00|15187.8|15167.8|15150.7|15130.7|15187.8|15167.8|15145.7|15125.7|107
1694092800000|2023-09-07 13:20:00|15148.2|15128.2|15150.3|15130.3|15150.3|15130.3|15140.7|15120.7|75
1694093100000|2023-09-07 13:25:00|15149.8|15129.8|15153.3|15133.3|15168.2|15148.2|15149.8|15129.8|66
1694093400000|2023-09-07 13:30:00|15151.2|15131.2|15126.2|15106.2|15153.3|15133.3|15121.2|15101.2|171
1694093700000|2023-09-07 13:35:00|15123.7|15103.7|15143.7|15123.7|15147.8|15127.8|15123.3|15103.3|98
1694094000000|2023-09-07 13:40:00|15146.2|15126.2|15107.1|15087.1|15146.2|15126.2|15102.1|15082.1|261
1694094300000|2023-09-07 13:45:00|15109.2|15089.2|15061.2|15041.2|15120.8|15100.8|15059.2|15039.2|364
1694094600000|2023-09-07 13:50:00|15056.2|15036.2|15051.7|15031.7|15063.3|15043.3|15044.7|15024.7|341
1694094900000|2023-09-07 13:55:00|15049.7|15029.7|15059.2|15039.2|15068.7|15048.7|15034.2|15014.2|307
1694095200000|2023-09-07 14:00:00|15061.2|15041.2|15049.2|15029.2|15061.2|15041.2|15037.6|15017.6|257
1694095500000|2023-09-07 14:05:00|15047.2|15027.2|15072.2|15052.2|15072.2|15052.2|15042.2|15022.2|111
1694095800000|2023-09-07 14:10:00|15074.2|15054.2|15053.1|15033.1|15081.7|15061.7|15053.1|15033.1|94
1694096100000|2023-09-07 14:15:00|15052.2|15032.2|15064.2|15044.2|15074.2|15054.2|15044.2|15024.2|158
1694096400000|2023-09-07 14:20:00|15062.2|15042.2|15076.7|15056.7|15086.7|15066.7|15059.2|15039.2|150
1694096700000|2023-09-07 14:25:00|15069.2|15049.2|15064.2|15044.2|15069.2|15049.2|15047.2|15027.2|134
1694097000000|2023-09-07 14:30:00|15066.3|15046.3|15069.2|15049.2|15069.2|15049.2|15059.7|15039.7|164
1694097300000|2023-09-07 14:35:00|15067.2|15047.2|15059.7|15039.7|15069.2|15049.2|15055.2|15035.2|84
1694097600000|2023-09-07 14:40:00|15061.7|15041.7|15049.7|15029.7|15092.4|15072.4|15049.7|15029.7|289
1694097900000|2023-09-07 14:45:00|15046.3|15026.3|15023.3|15003.3|15046.3|15026.3|15023.3|15003.3|137
1694098200000|2023-09-07 14:50:00|15019.2|14999.2|15001.3|14981.3|15019.2|14999.2|14995.8|14975.8|231
1694098500000|2023-09-07 14:55:00|15003.3|14983.3|14998.8|14978.8|15008.3|14988.3|14998.8|14978.8|83
1694098800000|2023-09-07 15:00:00|14999.3|14979.3|15023.8|15003.8|15023.8|15003.8|14999.3|14979.3|355
1694099100000|2023-09-07 15:05:00|15025.8|15005.8|15030.4|15010.4|15033.3|15013.3|15021.3|15001.3|92
1694099400000|2023-09-07 15:10:00|15032.9|15012.9|15008.3|14988.3|15032.9|15012.9|15008.3|14988.3|103
1694099700000|2023-09-07 15:15:00|15007.9|14987.9|15003.8|14983.8|15007.9|14987.9|14988.3|14968.3|190
1694100000000|2023-09-07 15:20:00|15001.8|14981.8|15026.3|15006.3|15030.8|15010.8|14998.8|14978.8|84
1694100300000|2023-09-07 15:25:00|15025.9|15005.9|15023.4|15003.4|15028.4|15008.4|15021.3|15001.3|86
1694100600000|2023-09-07 15:30:00|15021.3|15001.3|15043.4|15023.4|15043.4|15023.4|15018.4|14998.4|136
1694100900000|2023-09-07 15:35:00|15040.9|15020.9|15041.3|15021.3|15045.9|15025.9|15033.8|15013.8|86
1694101200000|2023-09-07 15:40:00|15043.4|15023.4|15030.4|15010.4|15043.4|15023.4|15028.4|15008.4|107
1694101500000|2023-09-07 15:45:00|15031.3|15011.3|15028.4|15008.4|15040.9|15020.9|15028.4|15008.4|84
1694101800000|2023-09-07 15:50:00|15029.3|15009.3|15023.8|15003.8|15041.3|15021.3|15019.3|14999.3|52
1694102100000|2023-09-07 15:55:00|15025.9|15005.9|15033.4|15013.4|15035.4|15015.4|15023.4|15003.4|105
1694102400000|2023-09-07 16:00:00|15035.4|15015.4|15013.8|14993.8|15043.4|15023.4|15013.8|14993.8|179
1694102700000|2023-09-07 16:05:00|15011.3|14991.3|14994.8|14974.8|15013.8|14993.8|14993.4|14973.4|155
1694103000000|2023-09-07 16:10:00|14994.3|14974.3|14994.3|14974.3|14997.3|14977.3|14988.2|14968.2|56
1694103300000|2023-09-07 16:15:00|14996.4|14976.4|14994.3|14974.3|14999.3|14979.3|14994.3|14974.3|151
1694103600000|2023-09-07 16:20:00|14993.9|14973.9|15019.3|14999.3|15019.3|14999.3|14984.3|14964.3|708
1694103900000|2023-09-07 16:25:00|15018.9|14998.9|15030.4|15010.4|15032.9|15012.9|15016.8|14996.8|246
1694104200000|2023-09-07 16:30:00|15030.9|15010.9|15005.9|14985.9|15030.9|15010.9|15005.9|14985.9|61
1694104500000|2023-09-07 16:35:00|15006.4|14986.4|15018.4|14998.4|15018.4|14998.4|15005.9|14985.9|79
1694104800000|2023-09-07 16:40:00|15023.4|15003.4|15020.5|15000.5|15028.4|15008.4|15020.5|15000.5|58
1694105100000|2023-09-07 16:45:00|15018.4|14998.4|15020.5|15000.5|15020.5|15000.5|15015.5|14995.5|47
1694105400000|2023-09-07 16:50:00|15018.4|14998.4|15043.4|15023.4|15043.4|15023.4|15018.4|14998.4|80
1694105700000|2023-09-07 16:55:00|15045.5|15025.5|15040.5|15020.5|15048.4|15028.4|15038|15018|73
1694106000000|2023-09-07 17:00:00|15038.4|15018.4|15045|15025|15047.5|15027.5|15038.4|15018.4|42
1694106300000|2023-09-07 17:05:00|15047.5|15027.5|15058|15038|15058.4|15038.4|15045|15025|70
1694106600000|2023-09-07 17:10:00|15055.5|15035.5|15073|15053|15075.9|15055.9|15055.5|15035.5|77
1694106900000|2023-09-07 17:15:00|15073.4|15053.4|15075.5|15055.5|15078|15058|15070.5|15050.5|21
1694107200000|2023-09-07 17:20:00|15078.5|15058.5|15083.5|15063.5|15083.5|15063.5|15053.5|15033.5|166
1694107500000|2023-09-07 17:25:00|15085.5|15065.5|15073.5|15053.5|15086.9|15066.9|15061|15041|144
1694160900000|2023-09-08 08:15:00|15117.8|15097.8|15113.3|15093.3|15139.3|15119.3|15095.8|15075.8|149
1694161200000|2023-09-08 08:20:00|15115.8|15095.8|15120.8|15100.8|15135.8|15115.8|15113.3|15093.3|54
1694161500000|2023-09-08 08:25:00|15121.3|15101.3|15135.3|15115.3|15141.3|15121.3|15121.3|15101.3|48
1694161800000|2023-09-08 08:30:00|15135.8|15115.8|15120.8|15100.8|15137.3|15117.3|15120.8|15100.8|34
1694162100000|2023-09-08 08:35:00|15118.8|15098.8|15110.8|15090.8|15118.8|15098.8|15106.3|15086.3|20
1694162400000|2023-09-08 08:40:00|15111.3|15091.3|15113.3|15093.3|15118.3|15098.3|15110.8|15090.8|15
1694162700000|2023-09-08 08:45:00|15111.3|15091.3|15120.8|15100.8|15123.3|15103.3|15108.8|15088.8|15
1694163000000|2023-09-08 08:50:00|15118.3|15098.3|15100.3|15080.3|15118.3|15098.3|15095.3|15075.3|20
1694163300000|2023-09-08 08:55:00|15100.8|15080.8|15098.3|15078.3|15100.8|15080.8|15093.3|15073.3|33
1694163600000|2023-09-08 09:00:00|15095.3|15075.3|15102.8|15082.8|15114.8|15094.8|15095.3|15075.3|38
1694163900000|2023-09-08 09:05:00|15104.8|15084.8|15105.8|15085.8|15109.8|15089.8|15100.3|15080.3|9
1694164200000|2023-09-08 09:10:00|15108.3|15088.3|15103.3|15083.3|15108.3|15088.3|15095.8|15075.8|18
1694164500000|2023-09-08 09:15:00|15105.8|15085.8|15120.8|15100.8|15123.3|15103.3|15105.8|15085.8|22
1694164800000|2023-09-08 09:20:00|15121.3|15101.3|15118.3|15098.3|15123.8|15103.8|15118.3|15098.3|18
1694165100000|2023-09-08 09:25:00|15117.4|15097.4|15110.8|15090.8|15117.4|15097.4|15105.8|15085.8|22
1694165400000|2023-09-08 09:30:00|15106.8|15086.8|15090.8|15070.8|15106.8|15086.8|15083.3|15063.3|45
1694165700000|2023-09-08 09:35:00|15093.3|15073.3|15082.8|15062.8|15093.3|15073.3|15080.8|15060.8|27
1694166000000|2023-09-08 09:40:00|15084.9|15064.9|15085.8|15065.8|15090.8|15070.8|15083.3|15063.3|13
1694166300000|2023-09-08 09:45:00|15083.8|15063.8|15079.9|15059.9|15083.8|15063.8|15078.3|15058.3|5
1694166600000|2023-09-08 09:50:00|15079.4|15059.4|15078.3|15058.3|15085.4|15065.4|15077.9|15057.9|0
1694166900000|2023-09-08 09:55:00|15077.4|15057.4|15085.8|15065.8|15085.8|15065.8|15077.4|15057.4|10
1694167200000|2023-09-08 10:00:00|15087.9|15067.9|15100.9|15080.9|15100.9|15080.9|15087.9|15067.9|61
1694167500000|2023-09-08 10:05:00|15100.4|15080.4|15104.9|15084.9|15104.9|15084.9|15096.9|15076.9|8
1694167800000|2023-09-08 10:10:00|15109.4|15089.4|15112.4|15092.4|15116.9|15096.9|15109.4|15089.4|7
1694168100000|2023-09-08 10:15:00|15114.4|15094.4|15109.9|15089.9|15114.4|15094.4|15109.9|15089.9|0
1694168400000|2023-09-08 10:20:00|15109.4|15089.4|15107.4|15087.4|15119.9|15099.9|15107.4|15087.4|63
1694168700000|2023-09-08 10:25:00|15109.4|15089.4|15092.9|15072.9|15114.9|15094.9|15092.9|15072.9|11
1694169000000|2023-09-08 10:30:00|15092.4|15072.4|15091.4|15071.4|15092.4|15072.4|15079.4|15059.4|37
1694169300000|2023-09-08 10:35:00|15089.4|15069.4|15089.4|15069.4|15089.9|15069.9|15079.4|15059.4|15
1694169600000|2023-09-08 10:40:00|15087.4|15067.4|15074.9|15054.9|15094.4|15074.4|15074.9|15054.9|23
1694169900000|2023-09-08 10:45:00|15072.9|15052.9|15091.9|15071.9|15094.4|15074.4|15069.9|15049.9|49
1694170200000|2023-09-08 10:50:00|15093.9|15073.9|15081.9|15061.9|15096.9|15076.9|15074.4|15054.4|25
1694170500000|2023-09-08 10:55:00|15084|15064|15084.4|15064.4|15086.9|15066.9|15084|15064|10
1694170800000|2023-09-08 11:00:00|15084|15064|15104|15084|15109|15089|15084|15064|39
1694171100000|2023-09-08 11:05:00|15106.5|15086.5|15109|15089|15111.5|15091.5|15104.4|15084.4|69
1694171400000|2023-09-08 11:10:00|15111|15091|15114|15094|15124.5|15104.5|15109|15089|35
1694171700000|2023-09-08 11:15:00|15113.5|15093.5|15124|15104|15126.5|15106.5|15094|15074|62
1694172000000|2023-09-08 11:20:00|15126.5|15106.5|15121.5|15101.5|15126.5|15106.5|15119|15099|37
1694172300000|2023-09-08 11:25:00|15123.5|15103.5|15109|15089|15124|15104|15109|15089|12
1694172600000|2023-09-08 11:30:00|15111|15091|15101.5|15081.5|15114|15094|15101.5|15081.5|26
1694172900000|2023-09-08 11:35:00|15104|15084|15096.5|15076.5|15111.5|15091.5|15094|15074|29
1694173200000|2023-09-08 11:40:00|15094.5|15074.5|15094|15074|15099|15079|15092|15072|14
1694173500000|2023-09-08 11:45:00|15096.5|15076.5|15084|15064|15096.5|15076.5|15074|15054|52
1694173800000|2023-09-08 11:50:00|15086|15066|15075|15055|15086.5|15066.5|15075|15055|54
1694174100000|2023-09-08 11:55:00|15072|15052|15070|15050|15074|15054|15054.5|15034.5|70
1694174400000|2023-09-08 12:00:00|15067.5|15047.5|15057.5|15037.5|15070|15050|15035.9|15015.9|150
1694174700000|2023-09-08 12:05:00|15067|15047|15097|15077|15104.5|15084.5|15062.5|15042.5|119
1694175000000|2023-09-08 12:10:00|15095|15075|15087|15067|15095|15075|15084|15064|54
1694175300000|2023-09-08 12:15:00|15085|15065|15094|15074|15101.5|15081.5|15079.5|15059.5|51
1694175600000|2023-09-08 12:20:00|15090|15070|15072.5|15052.5|15102|15082|15062|15042|253
1694175900000|2023-09-08 12:25:00|15075|15055|15069|15049|15090|15070|15060.5|15040.5|111
1694176200000|2023-09-08 12:30:00|15067|15047|15081.5|15061.5|15082|15062|15050|15030|122
1694176500000|2023-09-08 12:35:00|15082|15062|15105|15085|15114|15094|15066.5|15046.5|170
1694176800000|2023-09-08 12:40:00|15104|15084|15104|15084|15113|15093|15097|15077|68
1694177100000|2023-09-08 12:45:00|15102|15082|15112.5|15092.5|15116.5|15096.5|15092|15072|74
1694177400000|2023-09-08 12:50:00|15110|15090|15111.1|15091.1|15124.5|15104.5|15107|15087|68
1694177700000|2023-09-08 12:55:00|15109|15089|15117|15097|15119.5|15099.5|15109|15089|52
1694178000000|2023-09-08 13:00:00|15115|15095|15114.5|15094.5|15119|15099|15094.5|15074.5|66
1694178300000|2023-09-08 13:05:00|15112.5|15092.5|15092|15072|15114.5|15094.5|15087.5|15067.5|35
1694178600000|2023-09-08 13:10:00|15095|15075|15104.5|15084.5|15104.5|15084.5|15095|15075|31
1694178900000|2023-09-08 13:15:00|15106.6|15086.6|15104.5|15084.5|15114.5|15094.5|15104.5|15084.5|46
1694179200000|2023-09-08 13:20:00|15107.5|15087.5|15107.1|15087.1|15107.5|15087.5|15090.5|15070.5|32
1694179500000|2023-09-08 13:25:00|15102.5|15082.5|15094.1|15074.1|15104.6|15084.6|15087.1|15067.1|106
1694179800000|2023-09-08 13:30:00|15092.1|15072.1|15053|15033|15092.1|15072.1|15045.5|15025.5|203
1694180100000|2023-09-08 13:35:00|15057.1|15037.1|15055.1|15035.1|15073.6|15053.6|15055.1|15035.1|40
1694180400000|2023-09-08 13:40:00|15055.5|15035.5|15034.6|15014.6|15055.5|15035.5|15023.5|15003.5|133
1694180700000|2023-09-08 13:45:00|15030.5|15010.5|15050.5|15030.5|15053.5|15033.5|15028.5|15008.5|109
1694181000000|2023-09-08 13:50:00|15051|15031|15067.6|15047.6|15085.1|15065.1|15051|15031|67
1694181300000|2023-09-08 13:55:00|15070.1|15050.1|15060.1|15040.1|15070.1|15050.1|15042.6|15022.6|83
1694181600000|2023-09-08 14:00:00|15064.1|15044.1|15061.1|15041.1|15082.6|15062.6|15051|15031|145
1694181900000|2023-09-08 14:05:00|15063.6|15043.6|15051.5|15031.5|15086.1|15066.1|15047|15027|218
1694182200000|2023-09-08 14:10:00|15052|15032|15051.5|15031.5|15061.1|15041.1|15049|15029|58
1694182500000|2023-09-08 14:15:00|15052|15032|15049.1|15029.1|15056.6|15036.6|15047|15027|42
1694182800000|2023-09-08 14:20:00|15047|15027|15052|15032|15052|15032|15037.5|15017.5|71
1694183100000|2023-09-08 14:25:00|15049.5|15029.5|15052.1|15032.1|15052.1|15032.1|15034.6|15014.6|74
1694183400000|2023-09-08 14:30:00|15054.1|15034.1|15051.6|15031.6|15056.6|15036.6|15039.6|15019.6|54
1694183700000|2023-09-08 14:35:00|15049.6|15029.6|15027.1|15007.1|15062.1|15042.1|15024.6|14994.1|165
1694184000000|2023-09-08 14:40:00|15027.6|15007.6|15018|14998|15033.5|15013.5|15013.5|14993.5|117
1694184300000|2023-09-08 14:45:00|15015.5|14995.5|15005.5|14985.5|15017.6|14997.6|15001.5|14981.5|208
1694184600000|2023-09-08 14:50:00|15005.6|14985.6|15008.1|14988.1|15030.6|15010.6|15005.6|14985.6|96
1694184900000|2023-09-08 14:55:00|15008.5|14988.5|15004|14984|15025.6|15005.6|15004|14984|97
1694185200000|2023-09-08 15:00:00|15001|14981|15001.1|14981.1|15010.1|14990.1|15000.6|14980.6|64
1694185500000|2023-09-08 15:05:00|14987|14967|14960.6|14940.6|14991.1|14971.1|14955.6|14935.6|347
1694185800000|2023-09-08 15:10:00|14961.1|14941.1|14919.5|14899.5|14963.6|14943.6|14916.6|14896.6|306
1694186100000|2023-09-08 15:15:00|14917.5|14897.5|14904.5|14884.5|14924.1|14904.1|14902|14882|147
1694186400000|2023-09-08 15:20:00|14904.6|14884.6|14896.6|14876.6|14907.1|14887.1|14871|14851|321
1694186700000|2023-09-08 15:25:00|14896.1|14876.1|14894.6|14874.6|14896.6|14876.6|14877.5|14857.5|310
1694187000000|2023-09-08 15:30:00|14896.6|14876.6|14908.6|14888.6|14918.1|14898.1|14889.6|14869.6|290
1694187300000|2023-09-08 15:35:00|14910.6|14890.6|14893.1|14873.1|14910.6|14890.6|14886.1|14866.1|296
1694187600000|2023-09-08 15:40:00|14890.6|14870.6|14882.6|14862.6|14895.6|14875.6|14880.6|14860.6|152
1694187900000|2023-09-08 15:45:00|14883.6|14863.6|14895.1|14875.1|14898.1|14878.1|14880.6|14860.6|80
1694188200000|2023-09-08 15:50:00|14897.1|14877.1|14918.1|14898.1|14920.6|14900.6|14895.1|14875.1|85
1694188500000|2023-09-08 15:55:00|14915.6|14895.6|14905.6|14885.6|14918.1|14898.1|14903.6|14883.6|86
1694188800000|2023-09-08 16:00:00|14905.1|14885.1|14893.1|14873.1|14905.1|14885.1|14893.1|14873.1|149
1694189100000|2023-09-08 16:05:00|14888.6|14868.6|14869.1|14849.1|14888.6|14868.6|14867.1|14847.1|189
1694189400000|2023-09-08 16:10:00|14868.6|14848.6|14861.6|14841.6|14876.6|14856.6|14861.6|14841.6|151
1694189700000|2023-09-08 16:15:00|14859.1|14839.1|14876.6|14856.6|14876.6|14856.6|14847.6|14827.6|230
1694190000000|2023-09-08 16:20:00|14874.1|14854.1|14892.6|14872.6|14904.7|14884.7|14866.6|14846.6|806
1694190300000|2023-09-08 16:25:00|14891.7|14871.7|14855.6|14835.6|14894.7|14874.7|14848.6|14828.6|568
1694190600000|2023-09-08 16:30:00|14856.1|14836.1|14843.6|14823.6|14856.1|14836.1|14843.6|14823.6|130
1694190900000|2023-09-08 16:35:00|14845.6|14825.6|14841.1|14821.1|14846.1|14826.1|14841.1|14821.1|125
1694191200000|2023-09-08 16:40:00|14845.6|14825.6|14846.1|14826.1|14848.6|14828.6|14841.1|14821.1|141
1694191500000|2023-09-08 16:45:00|14848.6|14828.6|14856.2|14836.2|14860.7|14840.7|14846.1|14826.1|95
1694191800000|2023-09-08 16:50:00|14858.2|14838.2|14868.2|14848.2|14870.2|14850.2|14855.7|14835.7|80
1694192100000|2023-09-08 16:55:00|14870.2|14850.2|14871.2|14851.2|14871.2|14851.2|14868.2|14848.2|52
1694192400000|2023-09-08 17:00:00|14873.2|14853.2|14866.2|14846.2|14877.7|14857.7|14866.2|14846.2|88
1694192700000|2023-09-08 17:05:00|14865.7|14845.7|14868.7|14848.7|14870.7|14850.7|14865.7|14845.7|52
1694193000000|2023-09-08 17:10:00|14870.7|14850.7|14860.7|14840.7|14870.7|14850.7|14860.7|14840.7|50
1694193300000|2023-09-08 17:15:00|14865.2|14845.2|14862.7|14842.7|14865.7|14845.7|14860.7|14840.7|58
1694193600000|2023-09-08 17:20:00|14860.7|14840.7|14858.2|14838.2|14865.2|14845.2|14858.2|14838.2|157
1694193900000|2023-09-08 17:25:00|14860.2|14840.2|14845.7|14825.7|14860.7|14840.7|14843.2|14823.2|373
1694420100000|2023-09-11 08:15:00|14841.6|14821.6|14844.1|14824.1|14886.6|14866.6|14837.2|14817.2|235
1694420400000|2023-09-11 08:20:00|14841.6|14821.6|14861.6|14841.6|14861.6|14841.6|14839.7|14819.7|75
1694420700000|2023-09-11 08:25:00|14864.1|14844.1|14866.1|14846.1|14870.5|14850.5|14859.1|14839.1|21
1694421000000|2023-09-11 08:30:00|14866.6|14846.6|14856.1|14836.1|14868.6|14848.6|14846.6|14826.6|23
1694421300000|2023-09-11 08:35:00|14856.6|14836.6|14859.1|14839.1|14869.1|14849.1|14856.6|14836.6|10
1694421600000|2023-09-11 08:40:00|14857.2|14837.2|14853.6|14833.6|14857.2|14837.2|14849.7|14829.7|8
1694421900000|2023-09-11 08:45:00|14856.1|14836.1|14856.6|14836.6|14861.1|14841.1|14856.1|14836.1|7
1694422200000|2023-09-11 08:50:00|14856.1|14836.1|14865.5|14845.5|14890.7|14864.4|14846.6|14826.6|114
1694422500000|2023-09-11 08:55:00|14863.6|14843.6|14864.1|14844.1|14871.1|14851.1|14863.6|14843.6|49
1694422800000|2023-09-11 09:00:00|14866.1|14846.1|14854.2|14834.2|14866.1|14846.1|14846.1|14826.1|34
1694423100000|2023-09-11 09:05:00|14856.1|14836.1|14859.2|14839.2|14863|14843|14856.1|14836.1|9
1694423400000|2023-09-11 09:10:00|14861.1|14841.1|14846.7|14826.7|14864.2|14844.2|14844.2|14824.2|21
1694423700000|2023-09-11 09:15:00|14844.2|14824.2|14856.7|14836.7|14875.5|14855.5|14844.2|14824.2|37
1694424000000|2023-09-11 09:20:00|14857.2|14837.2|14859.2|14839.2|14861.1|14841.1|14856.7|14836.7|6
1694424300000|2023-09-11 09:25:00|14858.6|14838.6|14861.1|14841.1|14861.1|14841.1|14856.1|14836.1|11
1694424600000|2023-09-11 09:30:00|14856.1|14836.1|14851.1|14831.1|14858.6|14838.6|14847.2|14827.2|19
1694424900000|2023-09-11 09:35:00|14851.7|14831.7|14851.7|14831.7|14856.7|14836.7|14851.7|14831.7|21
1694425200000|2023-09-11 09:40:00|14854.2|14834.2|14858.6|14838.6|14861.1|14841.1|14851.7|14831.7|15
1694425500000|2023-09-11 09:45:00|14859.8|14839.8|14851.7|14831.7|14861.7|14841.7|14849.2|14829.2|15
1694425800000|2023-09-11 09:50:00|14854.2|14834.2|14861.1|14841.1|14861.1|14841.1|14851.7|14831.7|19
1694426100000|2023-09-11 09:55:00|14860.6|14840.6|14854.2|14834.2|14860.6|14840.6|14854.2|14834.2|5
1694426400000|2023-09-11 10:00:00|14849.2|14829.2|14875|14855|14875.6|14855.6|14842.8|14822.8|71
1694426700000|2023-09-11 10:05:00|14872.5|14852.5|14855.6|14835.6|14872.5|14852.5|14850.6|14830.6|41
1694427000000|2023-09-11 10:10:00|14856.1|14836.1|14858.1|14838.1|14858.1|14838.1|14856.1|14836.1|1
1694427300000|2023-09-11 10:15:00|14855.6|14835.6|14850.6|14830.6|14855.6|14835.6|14850.6|14830.6|15
1694427600000|2023-09-11 10:20:00|14845.6|14825.6|14851.2|14831.2|14855.6|14835.6|14845.6|14825.6|13
1694427900000|2023-09-11 10:25:00|14848.7|14828.7|14853.1|14833.1|14853.1|14833.1|14848.1|14828.1|5
1694428200000|2023-09-11 10:30:00|14855.6|14835.6|14855.6|14835.6|14855.6|14835.6|14855|14835|2
1694428500000|2023-09-11 10:35:00|14850.6|14830.6|14840.6|14820.6|14850.6|14830.6|14840.6|14820.6|12
1694428800000|2023-09-11 10:40:00|14838.1|14818.1|14838.1|14818.1|14840.6|14820.6|14838.1|14818.1|4
1694429100000|2023-09-11 10:45:00|14836.2|14816.2|14840.6|14820.6|14840.6|14820.6|14833.1|14813.1|13
1694429400000|2023-09-11 10:50:00|14843.1|14823.1|14850.6|14830.6|14850.6|14830.6|14843.1|14823.1|6
1694429700000|2023-09-11 10:55:00|14848.1|14828.1|14858.1|14838.1|14858.1|14838.1|14848.1|14828.1|8
1694430000000|2023-09-11 11:00:00|14856.2|14836.2|14855.6|14835.6|14856.2|14836.2|14850.6|14830.6|46
1694430300000|2023-09-11 11:05:00|14853.1|14833.1|14850.6|14830.6|14855.6|14835.6|14850.6|14830.6|15
1694430600000|2023-09-11 11:10:00|14853.1|14833.1|14841.2|14821.2|14855.6|14835.6|14841.2|14821.2|115
1694430900000|2023-09-11 11:15:00|14841.8|14821.8|14841.8|14821.8|14841.8|14821.8|14841.8|14821.8|4
1694431200000|2023-09-11 11:20:00|14839.8|14819.8|14859.3|14839.3|14859.3|14839.3|14839.3|14819.3|61
1694431500000|2023-09-11 11:25:00|14861.2|14841.2|14809.3|14789.3|14861.2|14841.2|14807.4|14787.4|86
1694431800000|2023-09-11 11:30:00|14806.8|14786.8|14804.3|14784.3|14809.3|14789.3|14801.8|14781.8|49
1694432100000|2023-09-11 11:35:00|14801.8|14781.8|14809.3|14789.3|14809.3|14789.3|14801.8|14781.8|46
1694432400000|2023-09-11 11:40:00|14813.2|14793.2|14790.4|14770.4|14818.7|14798.7|14785.4|14765.4|130
1694432700000|2023-09-11 11:45:00|14787.9|14767.9|14794.9|14774.9|14797.4|14777.4|14787.4|14767.4|50
1694433000000|2023-09-11 11:50:00|14792.9|14772.9|14794.9|14774.9|14801.8|14781.8|14789.9|14769.9|42
1694433300000|2023-09-11 11:55:00|14794.3|14774.3|14791.8|14771.8|14794.3|14774.3|14786.6|14766.6|52
1694433600000|2023-09-11 12:00:00|14792.4|14772.4|14787.4|14767.4|14803.5|14783.5|14783.5|14763.5|182
1694433900000|2023-09-11 12:05:00|14785.5|14765.5|14788.5|14768.5|14799.9|14779.9|14780.5|14760.5|121
1694434200000|2023-09-11 12:10:00|14786|14766|14788|14768|14797.4|14777.4|14781|14761|104
1694434500000|2023-09-11 12:15:00|14785.5|14765.5|14780.5|14760.5|14785.5|14765.5|14780.5|14760.5|33
1694434800000|2023-09-11 12:20:00|14778.5|14758.5|14782.4|14762.4|14787.4|14767.4|14775.5|14755.5|62
1694435100000|2023-09-11 12:25:00|14780.5|14760.5|14775.5|14755.5|14785.5|14765.5|14773|14753|88
1694435400000|2023-09-11 12:30:00|14771.1|14751.1|14821.3|14801.3|14829.3|14809.3|14770.5|14750.5|301
1694435700000|2023-09-11 12:35:00|14820.1|14800.1|14867.6|14847.6|14883.2|14863.2|14814.3|14794.3|330
1694436000000|2023-09-11 12:40:00|14872.6|14852.6|14891.5|14871.5|14906.5|14886.5|14860.7|14840.7|286
1694436300000|2023-09-11 12:45:00|14894|14874|14955.9|14935.9|14957.9|14937.9|14886.5|14866.5|176
1694436600000|2023-09-11 12:50:00|14958.4|14938.4|14942.9|14922.9|14979|14959|14912.1|14892.1|367
1694436900000|2023-09-11 12:55:00|14947.9|14927.9|14993.4|14973.4|14993.4|14973.4|14947.9|14927.9|268
1694437200000|2023-09-11 13:00:00|14990.9|14970.9|15019.8|14999.8|15021.7|15001.7|14970.9|14950.9|387
1694437500000|2023-09-11 13:05:00|15021.7|15001.7|15012.3|14992.3|15037.3|15017.3|15007.3|14987.3|187
1694437800000|2023-09-11 13:10:00|15009.8|14989.8|15017.9|14997.9|15020.4|15000.4|14995.9|14975.9|202
1694438100000|2023-09-11 13:15:00|15015.9|14995.9|15065.4|15045.4|15069.2|15049.2|15015.9|14995.9|259
1694438400000|2023-09-11 13:20:00|15064.8|15044.8|15051.7|15031.7|15072.9|15052.9|15049.8|15029.8|200
1694438700000|2023-09-11 13:25:00|15050.4|15030.4|15054.8|15034.8|15059.8|15039.8|15026|15006|120
1694439000000|2023-09-11 13:30:00|15056.7|15036.7|15057.9|15037.9|15068.7|15048.7|15042.3|15022.3|222
1694439300000|2023-09-11 13:35:00|15057.3|15037.3|15089.8|15069.8|15092.9|15072.9|15057.3|15037.3|300
1694439600000|2023-09-11 13:40:00|15091.8|15071.8|15166|15146|15181|15161|15089.8|15069.8|343
1694439900000|2023-09-11 13:45:00|15164|15144|15214.8|15194.8|15234.8|15214.8|15146|15126|522
1694440200000|2023-09-11 13:50:00|15209.8|15189.8|15149.1|15129.1|15209.8|15189.8|15131|15111|210
1694440500000|2023-09-11 13:55:00|15151|15131|15150.8|15130.8|15178.5|15158.5|15149.1|15129.1|163
1694440800000|2023-09-11 14:00:00|15149.6|15129.6|15107.1|15087.1|15149.6|15129.6|15084.6|15064.6|215
1694441100000|2023-09-11 14:05:00|15105.2|15085.2|15144.1|15124.1|15157.1|15137.1|15099.6|15079.6|130
1694441400000|2023-09-11 14:10:00|15142.1|15122.1|15139.6|15119.6|15157.7|15137.7|15122.1|15102.1|132
1694441700000|2023-09-11 14:15:00|15135.2|15115.2|15174.1|15154.1|15174.9|15154.9|15129.6|15109.6|352
1694442000000|2023-09-11 14:20:00|15176|15156|15167.9|15147.9|15184.9|15164.9|15152.4|15132.4|157
1694442300000|2023-09-11 14:25:00|15171|15151|15152.4|15132.4|15189.9|15169.9|15152.4|15132.4|141
1694442600000|2023-09-11 14:30:00|15154.3|15134.3|15120.4|15100.4|15154.9|15134.9|15103.5|15083.5|108
1694442900000|2023-09-11 14:35:00|15121|15101|15112.9|15092.9|15128.5|15108.5|15112.9|15092.9|91
1694443200000|2023-09-11 14:40:00|15116|15096|15151.8|15131.8|15151.8|15131.8|15116|15096|116
1694443500000|2023-09-11 14:45:00|15152.4|15132.4|15156.8|15136.8|15156.8|15136.8|15114.3|15094.3|89
1694443800000|2023-09-11 14:50:00|15159.3|15139.3|15179.9|15159.9|15184.9|15164.9|15137.9|15117.9|254
1694444100000|2023-09-11 14:55:00|15179.3|15159.3|15193|15173|15202.4|15182.4|15179.3|15159.3|184
1694444400000|2023-09-11 15:00:00|15188.5|15168.5|15169.9|15149.9|15188.5|15168.5|15167.4|15147.4|103
1694444700000|2023-09-11 15:05:00|15168|15148|15194.3|15174.3|15199.9|15179.9|15165.5|15145.5|100
1694445000000|2023-09-11 15:10:00|15192.4|15172.4|15209.9|15189.9|15214.3|15194.3|15189.3|15169.3|163
1694445300000|2023-09-11 15:15:00|15211.8|15191.8|15219.9|15199.9|15219.9|15199.9|15207.4|15187.4|153
1694445600000|2023-09-11 15:20:00|15221.8|15201.8|15224.9|15204.9|15246.8|15226.8|15219.9|15199.9|165
1694445900000|2023-09-11 15:25:00|15229.9|15209.9|15237.4|15217.4|15239.9|15219.9|15224.9|15204.9|141
1694446200000|2023-09-11 15:30:00|15236.8|15216.8|15219.9|15199.9|15247.4|15227.4|15219.9|15199.9|314
1694446500000|2023-09-11 15:35:00|15221.8|15201.8|15230.5|15210.5|15233|15213|15221.8|15201.8|74
1694446800000|2023-09-11 15:40:00|15232.4|15212.4|15232.4|15212.4|15244.9|15224.9|15228|15208|153
1694447100000|2023-09-11 15:45:00|15227.4|15207.4|15246.1|15226.1|15250.5|15230.5|15211.1|15191.1|180
1694447400000|2023-09-11 15:50:00|15245.5|15225.5|15253.8|15233.8|15259.9|15239.9|15236.8|15216.8|731
1694447700000|2023-09-11 15:55:00|15254.4|15234.4|15256.3|15236.3|15256.3|15236.3|15238.8|15218.8|132
1694448000000|2023-09-11 16:00:00|15253.8|15233.8|15263.8|15243.8|15265.7|15245.7|15253.8|15233.8|184
1694448300000|2023-09-11 16:05:00|15261.3|15241.3|15278.8|15258.8|15278.8|15258.8|15256.3|15236.3|151
1694448600000|2023-09-11 16:10:00|15277.6|15257.6|15283.8|15263.8|15288.8|15268.8|15268.8|15248.8|273
1694448900000|2023-09-11 16:15:00|15285.7|15265.7|15351.3|15331.3|15373.8|15353.8|15283.8|15263.8|528
1694449200000|2023-09-11 16:20:00|15353.2|15333.2|15314.9|15294.9|15373.2|15353.2|15306.1|15286.1|1467
1694449500000|2023-09-11 16:25:00|15314.4|15294.4|15344.4|15324.4|15351.9|15331.9|15312.4|15292.4|368
1694449800000|2023-09-11 16:30:00|15342.5|15322.5|15336.9|15316.9|15344.4|15324.4|15336.3|15316.3|115
1694450100000|2023-09-11 16:35:00|15335|15315|15326.9|15306.9|15336.9|15316.9|15326.9|15306.9|98
1694450400000|2023-09-11 16:40:00|15326.3|15306.3|15315|15295|15326.9|15306.9|15309.4|15289.4|76
1694450700000|2023-09-11 16:45:00|15313|15293|15308.8|15288.8|15314.4|15294.4|15297.5|15277.5|108
1694451000000|2023-09-11 16:50:00|15308.2|15288.2|15328.8|15308.8|15328.8|15308.8|15306.3|15286.3|104
1694451300000|2023-09-11 16:55:00|15326.9|15306.9|15326.9|15306.9|15333.8|15313.8|15326.9|15306.9|23
1694451600000|2023-09-11 17:00:00|15325|15305|15329.4|15309.4|15329.4|15309.4|15320|15300|35
1694451900000|2023-09-11 17:05:00|15331.3|15311.3|15311.9|15291.9|15331.3|15311.3|15310|15290|116
1694452200000|2023-09-11 17:10:00|15315|15295|15306.1|15286.1|15326.9|15306.9|15300.6|15280.6|250
1694452500000|2023-09-11 17:15:00|15308.1|15288.1|15295.6|15275.6|15308.6|15288.6|15292.5|15272.5|49
1694452800000|2023-09-11 17:20:00|15293.1|15273.1|15286.1|15266.1|15296.1|15276.1|15286.1|15266.1|68
1694453100000|2023-09-11 17:25:00|15284.2|15264.2|15313.6|15293.6|15330.6|15310.6|15283.1|15263.1|363
1694453400000|2023-09-11 17:30:00|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|0
1694506500000|2023-09-12 08:15:00|15259.9|15239.9|15236.1|15216.1|15292.4|15272.4|15219.2|15199.2|260
1694506800000|2023-09-12 08:20:00|15239.9|15219.9|15255.5|15235.5|15273|15253|15239.9|15219.9|54
1694507100000|2023-09-12 08:25:00|15251.1|15231.1|15256.1|15236.1|15265.5|15245.5|15243|15223|83
1694507400000|2023-09-12 08:30:00|15260|15240|15236.1|15216.1|15263.6|15243.6|15230.6|15208.6|104
1694507700000|2023-09-12 08:35:00|15245.6|15225.6|15273.1|15253.1|15273.1|15253.1|15245.6|15225.6|70
1694508000000|2023-09-12 08:40:00|15271.2|15251.2|15263.7|15243.7|15271.2|15251.2|15260.6|15240.6|17
1694508300000|2023-09-12 08:45:00|15265.6|15245.6|15268.1|15248.1|15268.1|15248.1|15246.2|15226.2|23
1694508600000|2023-09-12 08:50:00|15265.6|15245.6|15283.7|15263.7|15283.7|15263.7|15265.6|15245.6|27
1694508900000|2023-09-12 08:55:00|15284.3|15264.3|15293.1|15273.1|15293.1|15273.1|15284.3|15264.3|15
1694509200000|2023-09-12 09:00:00|15290.6|15270.6|15283.1|15263.1|15290.6|15270.6|15275.6|15255.6|17
1694509500000|2023-09-12 09:05:00|15285|15265|15290.6|15270.6|15290.6|15270.6|15285|15265|9
1694509800000|2023-09-12 09:10:00|15292.5|15272.5|15322.5|15302.5|15322.5|15302.5|15292.5|15272.5|25
1694510100000|2023-09-12 09:15:00|15324.4|15304.4|15325.6|15305.6|15325.6|15305.6|15322.5|15302.5|29
1694510400000|2023-09-12 09:20:00|15325|15305|15328.1|15308.1|15328.1|15308.1|15320.6|15300.6|24
1694510700000|2023-09-12 09:25:00|15328.7|15308.7|15328.1|15308.1|15330.6|15310.6|15328.1|15308.1|11
1694511000000|2023-09-12 09:30:00|15322.4|15302.4|15320|15300|15322.4|15302.4|15310.6|15290.6|38
1694511300000|2023-09-12 09:35:00|15321.2|15301.2|15330|15310|15330|15310|15321.2|15301.2|5
1694511600000|2023-09-12 09:40:00|15328.1|15308.1|15330.6|15310.6|15330.6|15310.6|15328.1|15308.1|2
1694511900000|2023-09-12 09:45:00|15330|15310|15315.6|15295.6|15330|15310|15315.6|15295.6|15
1694512200000|2023-09-12 09:50:00|15317.5|15297.5|15285|15265|15318.1|15298.1|15285|15265|30
1694512500000|2023-09-12 09:55:00|15281.2|15261.2|15230.4|15210.4|15281.2|15261.2|15230.4|15210.4|18
1694512800000|2023-09-12 10:00:00|15223.1|15203.1|15215|15195|15225|15205|15213.7|15193.7|58
1694513100000|2023-09-12 10:05:00|15215.6|15195.6|15220.6|15200.6|15220.6|15200.6|15195.6|15175.6|67
1694513400000|2023-09-12 10:10:00|15218.7|15198.7|15225.6|15205.6|15231.2|15211.2|15218.7|15198.7|9
1694513700000|2023-09-12 10:15:00|15227.5|15207.5|15211.9|15191.9|15230.6|15210.6|15208.1|15188.1|16
1694514000000|2023-09-12 10:20:00|15213.9|15193.9|15225.6|15205.6|15225.6|15205.6|15198.7|15178.7|16
1694514300000|2023-09-12 10:25:00|15223.1|15203.1|15215.6|15195.6|15230.6|15210.6|15200.5|15180.5|39
1694514600000|2023-09-12 10:30:00|15213.1|15193.1|15202.6|15182.6|15215.7|15195.7|15202.6|15182.6|16
1694514900000|2023-09-12 10:35:00|15196.8|15176.8|15187.6|15167.6|15205.7|15185.7|15183.2|15163.2|39
1694515200000|2023-09-12 10:40:00|15190.7|15170.7|15203.2|15183.2|15203.2|15183.2|15190.7|15170.7|8
1694515500000|2023-09-12 10:45:00|15201.3|15181.3|15203.2|15183.2|15209.4|15187.6|15191.9|15169.4|48
1694515800000|2023-09-12 10:50:00|15205.1|15185.1|15208.2|15188.2|15217|15197|15195.7|15175.7|21
1694516100000|2023-09-12 10:55:00|15207.6|15187.6|15198.2|15178.2|15215.7|15195.7|15198.2|15178.2|28
1694516400000|2023-09-12 11:00:00|15196.3|15176.3|15188.2|15168.2|15196.3|15176.3|15186.3|15166.3|10
1694516700000|2023-09-12 11:05:00|15185.7|15165.7|15195.7|15175.7|15195.7|15175.7|15185.7|15165.7|9
1694517000000|2023-09-12 11:10:00|15193.2|15173.2|15175.7|15155.7|15193.2|15173.2|15175.7|15155.7|28
1694517300000|2023-09-12 11:15:00|15180.7|15160.7|15175.7|15155.7|15180.7|15160.7|15168.8|15148.8|22
1694517600000|2023-09-12 11:20:00|15173.8|15153.8|15180.7|15160.7|15183.2|15163.2|15173.2|15153.2|15
1694517900000|2023-09-12 11:25:00|15182.6|15162.6|15192.6|15172.6|15192.6|15172.6|15168.8|15148.8|21
1694518200000|2023-09-12 11:30:00|15190.7|15170.7|15175.7|15155.7|15190.7|15170.7|15171.3|15151.3|25
1694518500000|2023-09-12 11:35:00|15177.6|15157.6|15170.7|15150.7|15178.2|15158.2|15156.9|15136.9|281
1694518800000|2023-09-12 11:40:00|15170.1|15150.1|15168.2|15148.2|15180.7|15160.7|15165.7|15145.7|38
1694519100000|2023-09-12 11:45:00|15170.1|15150.1|15168.8|15148.8|15171.3|15151.3|15166.3|15146.3|25
1694519400000|2023-09-12 11:50:00|15166.9|15146.9|15169.4|15149.4|15169.4|15149.4|15161.3|15141.3|16
1694519700000|2023-09-12 11:55:00|15166.9|15146.9|15163.8|15143.8|15168.8|15148.8|15135|15115|175
1694520000000|2023-09-12 12:00:00|15164.4|15144.4|15188.2|15168.2|15238.7|15218.7|15159.4|15139.4|189
1694520300000|2023-09-12 12:05:00|15186.9|15166.9|15151.9|15131.9|15186.9|15166.9|15144.4|15124.4|91
1694520600000|2023-09-12 12:10:00|15155.7|15135.7|15188.2|15168.2|15203.2|15183.2|15136.9|15116.9|185
1694520900000|2023-09-12 12:15:00|15183.2|15163.2|15166.3|15146.3|15190.1|15170.1|15153.2|15133.2|96
1694521200000|2023-09-12 12:20:00|15163.2|15143.2|15146.9|15126.9|15163.2|15143.2|15143.8|15123.8|323
1694521500000|2023-09-12 12:25:00|15153.8|15133.8|15141.9|15121.9|15173.8|15153.8|15137.5|15117.5|105
1694521800000|2023-09-12 12:30:00|15142.5|15122.5|15120.8|15100.8|15156.9|15136.9|15110|15090|260
1694522100000|2023-09-12 12:35:00|15122.7|15102.7|15094.5|15074.5|15128.9|15108.9|15094.5|15074.5|104
1694522400000|2023-09-12 12:40:00|15098.9|15078.9|15104.5|15084.5|15108.9|15088.9|15097|15077|97
1694522700000|2023-09-12 12:45:00|15101.4|15081.4|15113.3|15093.3|15113.3|15093.3|15100.1|15080.1|77
1694523000000|2023-09-12 12:50:00|15114.5|15094.5|15099.5|15079.5|15114.5|15094.5|15079.5|15059.5|236
1694523300000|2023-09-12 12:55:00|15094.5|15074.5|15129.5|15109.5|15133.9|15113.9|15090.1|15070.1|75
1694523600000|2023-09-12 13:00:00|15131.4|15111.4|15138.3|15118.3|15144.5|15124.5|15112|15092|189
1694523900000|2023-09-12 13:05:00|15141.4|15121.4|15192|15172|15198.3|15178.3|15138.3|15118.3|156
1694524200000|2023-09-12 13:10:00|15193.9|15173.9|15186.4|15166.4|15198.3|15178.3|15160.8|15140.8|145
1694524500000|2023-09-12 13:15:00|15188.3|15168.3|15163.9|15143.9|15188.9|15168.9|15163.9|15143.9|92
1694524800000|2023-09-12 13:20:00|15162|15142|15185.8|15165.8|15185.8|15165.8|15139.5|15119.5|149
1694525100000|2023-09-12 13:25:00|15183.3|15163.3|15178.3|15158.3|15190.2|15170.2|15175.2|15155.2|65
1694525400000|2023-09-12 13:30:00|15177.7|15157.7|15173.3|15153.3|15219.5|15199.5|15171.4|15151.4|298
1694525700000|2023-09-12 13:35:00|15175.8|15155.8|15190.2|15170.2|15194.5|15170.2|15170.8|15150.8|101
1694526000000|2023-09-12 13:40:00|15192.7|15172.7|15152.7|15132.7|15192.7|15172.7|15152.7|15132.7|76
1694526300000|2023-09-12 13:45:00|15153.3|15133.3|15153.3|15133.3|15172.7|15152.7|15153.3|15133.3|92
1694526600000|2023-09-12 13:50:00|15155.2|15135.2|15165.2|15145.2|15167.7|15147.7|15150.2|15130.2|91
1694526900000|2023-09-12 13:55:00|15167.1|15147.1|15181.5|15161.5|15186.5|15166.5|15155.2|15135.2|265
1694527200000|2023-09-12 14:00:00|15179|15159|15162.8|15142.8|15181.5|15161.5|15149|15129|175
1694527500000|2023-09-12 14:05:00|15165.9|15145.9|15174.6|15154.6|15179|15159|15157.7|15137.7|78
1694527800000|2023-09-12 14:10:00|15174|15154|15167.1|15147.1|15184|15164|15167.1|15147.1|65
1694528100000|2023-09-12 14:15:00|15165.9|15145.9|15162.1|15142.1|15165.9|15145.9|15130.2|15110.2|165
1694528400000|2023-09-12 14:20:00|15164|15144|15162.8|15142.8|15179|15159|15158.3|15138.3|147
1694528700000|2023-09-12 14:25:00|15160.9|15140.9|15194|15174|15197.8|15177.8|15159|15139|151
1694529000000|2023-09-12 14:30:00|15195.3|15175.3|15242.8|15222.8|15245.9|15225.9|15192.8|15172.8|139
1694529300000|2023-09-12 14:35:00|15244|15224|15266|15246|15269.1|15249.1|15244|15224|143
1694529600000|2023-09-12 14:40:00|15267.9|15247.9|15286|15266|15286|15266|15266|15246|246
1694529900000|2023-09-12 14:45:00|15285.4|15265.4|15282.9|15262.9|15292.3|15272.3|15274.1|15254.1|108
1694530200000|2023-09-12 14:50:00|15281|15261|15278.5|15258.5|15282.9|15262.9|15266|15246|74
1694530500000|2023-09-12 14:55:00|15276|15256|15271|15251|15291|15271|15264.1|15244.1|180
1694530800000|2023-09-12 15:00:00|15273.5|15253.5|15282.2|15262.2|15288.5|15268.5|15271|15251|200
1694531100000|2023-09-12 15:05:00|15284.1|15264.1|15248.4|15228.4|15287.2|15267.2|15245.9|15225.9|193
1694531400000|2023-09-12 15:10:00|15245.9|15225.9|15238.4|15218.4|15245.9|15225.9|15230.9|15210.9|67
1694531700000|2023-09-12 15:15:00|15236.5|15216.5|15204.6|15184.6|15238.4|15218.4|15204.6|15184.6|99
1694532000000|2023-09-12 15:20:00|15204|15184|15215.3|15195.3|15220.3|15200.3|15195.9|15175.9|213
1694532300000|2023-09-12 15:25:00|15217.2|15197.2|15214.7|15194.7|15224.1|15204.1|15214.7|15194.7|51
1694532600000|2023-09-12 15:30:00|15216.6|15196.6|15208.4|15188.4|15222.8|15202.8|15197.8|15177.8|208
1694532900000|2023-09-12 15:35:00|15207.8|15187.8|15225.3|15205.3|15225.9|15205.9|15200.9|15180.9|166
1694533200000|2023-09-12 15:40:00|15225.9|15205.9|15245.9|15225.9|15248.4|15228.4|15225.9|15205.9|87
1694533500000|2023-09-12 15:45:00|15247.8|15227.8|15224.6|15204.6|15247.8|15227.8|15221.5|15201.5|295
1694533800000|2023-09-12 15:50:00|15221.5|15201.5|15215.8|15195.8|15226.5|15206.5|15203.3|15183.3|292
1694534100000|2023-09-12 15:55:00|15213.9|15193.9|15233.9|15213.9|15242.6|15221.4|15202.7|15182.7|171
1694534400000|2023-09-12 16:00:00|15231.4|15211.4|15193.9|15173.9|15231.4|15211.4|15190.8|15170.8|123
1694534700000|2023-09-12 16:05:00|15193.3|15173.3|15195.8|15175.8|15202.7|15182.7|15178.9|15158.9|113
1694535000000|2023-09-12 16:10:00|15192|15172|15155.8|15135.8|15193.3|15173.3|15155.8|15135.8|144
1694535300000|2023-09-12 16:15:00|15155.2|15135.2|15199|15179|15200.9|15180.9|15150.8|15130.8|183
1694535600000|2023-09-12 16:20:00|15196.5|15176.5|15260.9|15240.9|15260.9|15240.9|15194.6|15174.6|1128
1694535900000|2023-09-12 16:25:00|15262.8|15242.8|15259.7|15239.7|15275.3|15255.3|15245.3|15225.3|501
1694536200000|2023-09-12 16:30:00|15257.8|15237.8|15246.6|15226.6|15259.7|15239.7|15235.3|15215.3|83
1694536500000|2023-09-12 16:35:00|15244.7|15224.7|15257.2|15237.2|15269.7|15249.7|15239.7|15219.7|196
1694536800000|2023-09-12 16:40:00|15259.7|15239.7|15266.6|15246.6|15266.6|15246.6|15259.7|15239.7|22
1694537100000|2023-09-12 16:45:00|15267.2|15247.2|15271.6|15251.6|15278.5|15258.5|15267.2|15247.2|40
1694537400000|2023-09-12 16:50:00|15269.1|15249.1|15251.6|15231.6|15269.1|15249.1|15251.6|15231.6|74
1694537700000|2023-09-12 16:55:00|15252.2|15232.2|15261.6|15241.6|15261.6|15241.6|15244.7|15224.7|51
1694538000000|2023-09-12 17:00:00|15263.5|15243.5|15274.7|15254.7|15277.8|15257.8|15263.5|15243.5|56
1694538300000|2023-09-12 17:05:00|15276.6|15256.6|15264.7|15244.7|15277.2|15257.2|15264.7|15244.7|39
1694538600000|2023-09-12 17:10:00|15266.6|15246.6|15274.7|15254.7|15281.6|15261.6|15266.6|15246.6|61
1694538900000|2023-09-12 17:15:00|15267.8|15247.8|15274.7|15254.7|15274.7|15254.7|15266.6|15246.6|41
1694539200000|2023-09-12 17:20:00|15276.6|15256.6|15286.6|15266.6|15294.7|15274.7|15271.6|15251.6|167
1694539500000|2023-09-12 17:25:00|15289.1|15269.1|15282.2|15262.2|15298.5|15278.5|15274.7|15254.7|313
1694592900000|2023-09-13 08:15:00|15238.6|15218.6|15288|15268|15292.4|15272.4|15231.1|15211.1|138
1694593200000|2023-09-13 08:20:00|15286.7|15266.7|15275.5|15255.5|15286.7|15266.7|15251.1|15231.1|32
1694593500000|2023-09-13 08:25:00|15276.1|15256.1|15263|15243|15288|15268|15260.5|15240.5|12
1694593800000|2023-09-13 08:30:00|15263.6|15243.6|15303|15283|15304.9|15284.9|15263.6|15243.6|25
1694594100000|2023-09-13 08:35:00|15304.9|15284.9|15336.1|15316.1|15340.5|15320.5|15302.4|15282.4|55
1694594400000|2023-09-13 08:40:00|15338|15318|15328.6|15308.6|15338|15318|15328.6|15308.6|30
1694594700000|2023-09-13 08:45:00|15326.7|15306.7|15319.3|15299.3|15330.5|15310.5|15319.3|15299.3|57
1694595000000|2023-09-13 08:50:00|15317.4|15297.4|15308|15288|15323.6|15303.6|15308|15288|16
1694595300000|2023-09-13 08:55:00|15307.4|15287.4|15308|15288|15308|15288|15297.4|15277.4|18
1694595600000|2023-09-13 09:00:00|15303|15283|15303|15283|15308|15288|15293.6|15273.6|13
1694595900000|2023-09-13 09:05:00|15298|15278|15305.5|15285.5|15308|15288|15294.9|15274.9|31
1694596200000|2023-09-13 09:10:00|15308|15288|15295.5|15275.5|15308|15288|15293|15273|32
1694596500000|2023-09-13 09:15:00|15293|15273|15298|15278|15298|15278|15283|15263|8
1694596800000|2023-09-13 09:20:00|15296.2|15276.2|15283|15263|15298|15278|15283|15263|5
1694597100000|2023-09-13 09:25:00|15281.2|15261.2|15288|15268|15293|15273|15281.2|15261.2|5
1694597400000|2023-09-13 09:30:00|15293|15273|15283|15263|15296.2|15276.2|15283|15263|35
1694597700000|2023-09-13 09:35:00|15285.5|15265.5|15285.5|15265.5|15288|15268|15283|15263|9
1694598000000|2023-09-13 09:40:00|15280.5|15260.5|15280.6|15260.6|15284.9|15264.9|15278|15258|13
1694598300000|2023-09-13 09:45:00|15282.4|15262.4|15301.2|15281.2|15301.2|15281.2|15280.6|15260.6|19
1694598600000|2023-09-13 09:50:00|15299.3|15279.3|15313.1|15293.1|15313.1|15293.1|15299.3|15279.3|9
1694598900000|2023-09-13 09:55:00|15311.2|15291.2|15318.1|15298.1|15318.1|15298.1|15303.1|15283.1|16
1694599200000|2023-09-13 10:00:00|15316.2|15296.2|15347.4|15327.4|15347.4|15327.4|15308.1|15288.1|35
1694599500000|2023-09-13 10:05:00|15351.2|15331.2|15344.3|15324.3|15360.6|15340.6|15344.3|15324.3|207
1694599800000|2023-09-13 10:10:00|15343.7|15323.7|15344.3|15324.3|15344.3|15324.3|15336.2|15316.2|9
1694600100000|2023-09-13 10:15:00|15346.2|15326.2|15348.7|15328.7|15354.3|15334.3|15344.3|15324.3|29
1694600400000|2023-09-13 10:20:00|15350.6|15330.6|15351.8|15331.8|15351.8|15331.8|15344.3|15324.3|5
1694600700000|2023-09-13 10:25:00|15352.5|15332.5|15359.3|15339.3|15359.3|15339.3|15349.3|15329.3|10
1694601000000|2023-09-13 10:30:00|15358.7|15338.7|15346.2|15326.2|15359.3|15339.3|15344.3|15324.3|21
1694601300000|2023-09-13 10:35:00|15344.3|15324.3|15334.3|15314.3|15346.2|15326.2|15331.8|15311.8|17
1694601600000|2023-09-13 10:40:00|15331.8|15311.8|15351.9|15331.9|15351.9|15331.9|15331.8|15311.8|22
1694601900000|2023-09-13 10:45:00|15352.5|15332.5|15349.4|15329.4|15359.4|15339.4|15349.4|15329.4|11
1694602200000|2023-09-13 10:50:00|15347.5|15327.5|15356.2|15336.2|15356.9|15336.9|15346.2|15326.2|15
1694602500000|2023-09-13 10:55:00|15356.9|15336.9|15366.2|15346.2|15366.2|15346.2|15351.9|15331.9|27
1694602800000|2023-09-13 11:00:00|15369.4|15349.4|15376.2|15356.2|15396.2|15376.2|15369.4|15349.4|560
1694603100000|2023-09-13 11:05:00|15370|15350|15355|15335|15370|15350|15355|15335|130
1694603400000|2023-09-13 11:10:00|15353.1|15333.1|15320.6|15300.6|15353.1|15333.1|15315.6|15295.6|55
1694603700000|2023-09-13 11:15:00|15319.4|15299.4|15325.6|15305.6|15325.6|15305.6|15305.6|15285.6|41
1694604000000|2023-09-13 11:20:00|15325|15305|15306.3|15286.3|15325.6|15305.6|15306.3|15286.3|18
1694604300000|2023-09-13 11:25:00|15308.1|15288.1|15303.1|15283.1|15310|15290|15298.1|15278.1|37
1694604600000|2023-09-13 11:30:00|15305.6|15285.6|15322.5|15302.5|15322.5|15302.5|15303.1|15283.1|10
1694604900000|2023-09-13 11:35:00|15324.4|15304.4|15325|15305|15330|15310|15322.5|15302.5|16
1694605200000|2023-09-13 11:40:00|15323.2|15303.2|15261.9|15241.9|15323.2|15303.2|15251.9|15231.9|317
1694605500000|2023-09-13 11:45:00|15259.4|15239.4|15226.9|15206.9|15259.4|15239.4|15226.9|15206.9|31
1694605800000|2023-09-13 11:50:00|15227.5|15207.5|15239.4|15219.4|15245|15225|15226.9|15206.9|42
1694606100000|2023-09-13 11:55:00|15232.5|15212.5|15247.6|15227.6|15254.4|15234.4|15226.3|15206.3|72
1694606400000|2023-09-13 12:00:00|15259.4|15219.4|15288.2|15268.2|15293.2|15273.2|15229.4|15209.4|459
1694606700000|2023-09-13 12:05:00|15291.3|15271.3|15266.3|15246.3|15291.3|15271.3|15263.2|15243.2|97
1694607000000|2023-09-13 12:10:00|15270.7|15250.7|15270.1|15250.1|15285.7|15265.7|15266.3|15246.3|47
1694607300000|2023-09-13 12:15:00|15270.7|15250.7|15215.7|15195.7|15273.2|15253.2|15215.7|15195.7|57
1694607600000|2023-09-13 12:20:00|15210.7|15190.7|15233.8|15213.8|15234.4|15214.4|15194.4|15174.4|118
1694607900000|2023-09-13 12:25:00|15231.3|15211.3|15223.2|15203.2|15238.8|15218.8|15218.2|15198.2|63
1694608200000|2023-09-13 12:30:00|15223.8|15203.8|15175.7|15155.7|15223.8|15203.8|15148.8|15128.8|241
1694608500000|2023-09-13 12:35:00|15172|15152|15175.1|15155.1|15212|15190.7|15164.5|15144.5|263
1694608800000|2023-09-13 12:40:00|15177|15157|15194.5|15174.5|15194.5|15174.5|15168.2|15148.2|206
1694609100000|2023-09-13 12:45:00|15192.6|15172.6|15189.5|15169.5|15197|15177|15177.6|15157.6|63
1694609400000|2023-09-13 12:50:00|15191.3|15171.3|15252|15232|15252|15232|15191.3|15171.3|215
1694609700000|2023-09-13 12:55:00|15254.5|15234.5|15242.6|15222.6|15273.2|15253.2|15237|15217|115
1694610000000|2023-09-13 13:00:00|15242|15222|15257|15237|15258.8|15238.8|15228.8|15208.8|103
1694610300000|2023-09-13 13:05:00|15255.1|15235.1|15250.7|15230.7|15268.9|15248.9|15244.5|15224.5|116
1694610600000|2023-09-13 13:10:00|15254.5|15234.5|15202|15182|15254.5|15234.5|15200.1|15180.1|136
1694610900000|2023-09-13 13:15:00|15202.6|15182.6|15189.5|15169.5|15207|15187|15177|15157|146
1694611200000|2023-09-13 13:20:00|15187|15167|15200.7|15180.7|15213.2|15193.2|15187|15167|102
1694611500000|2023-09-13 13:25:00|15198.9|15178.9|15233.9|15213.9|15233.9|15213.9|15198.9|15178.9|70
1694611800000|2023-09-13 13:30:00|15235.7|15215.7|15250.8|15230.8|15279.5|15259.5|15235.7|15215.7|147
1694612100000|2023-09-13 13:35:00|15248.9|15228.9|15279.5|15259.5|15279.5|15259.5|15238.3|15218.3|436
1694612400000|2023-09-13 13:40:00|15282|15262|15199.5|15179.5|15284.5|15264.5|15194.5|15174.5|231
1694612700000|2023-09-13 13:45:00|15201.4|15181.4|15217|15197|15236.4|15216.4|15201.4|15181.4|112
1694613000000|2023-09-13 13:50:00|15216.4|15196.4|15244.5|15224.5|15244.5|15224.5|15216.4|15196.4|81
1694613300000|2023-09-13 13:55:00|15246.4|15226.4|15252.6|15232.6|15254.5|15234.5|15232.6|15212.6|111
1694613600000|2023-09-13 14:00:00|15250.8|15230.8|15262.6|15242.6|15277|15257|15245.1|15225.1|165
1694613900000|2023-09-13 14:05:00|15262|15242|15250.8|15230.8|15262|15242|15245.2|15225.2|133
1694614200000|2023-09-13 14:10:00|15252|15232|15258.9|15238.9|15267.7|15247.7|15249.5|15229.5|118
1694614500000|2023-09-13 14:15:00|15259.5|15239.5|15276.4|15256.4|15277|15257|15257.7|15237.7|151
1694614800000|2023-09-13 14:20:00|15278.3|15258.3|15343.9|15323.9|15343.9|15323.9|15278.3|15258.3|220
1694615100000|2023-09-13 14:25:00|15346.4|15326.4|15350.2|15330.2|15368.3|15348.3|15340.8|15320.8|333
1694615400000|2023-09-13 14:30:00|15351.4|15331.4|15327.7|15307.7|15351.4|15331.4|15320.8|15300.8|121
1694615700000|2023-09-13 14:35:00|15324.5|15304.5|15387.7|15367.7|15393.3|15373.3|15323.3|15303.3|190
1694616000000|2023-09-13 14:40:00|15390.2|15370.2|15380.2|15360.2|15390.2|15370.2|15366.4|15346.4|140
1694616300000|2023-09-13 14:45:00|15380.8|15360.8|15333.3|15313.3|15388.3|15368.3|15333.3|15313.3|211
1694616600000|2023-09-13 14:50:00|15333.9|15313.9|15348.9|15328.9|15355.8|15335.8|15333.9|15313.9|118
1694616900000|2023-09-13 14:55:00|15348.3|15328.3|15380.2|15360.2|15385.2|15365.2|15348.3|15328.3|111
1694617200000|2023-09-13 15:00:00|15380.8|15360.8|15335.8|15315.8|15390.8|15370.8|15335.8|15315.8|672
1694617500000|2023-09-13 15:05:00|15332.1|15312.1|15318.3|15298.3|15335.8|15315.8|15316.5|15296.5|127
1694617800000|2023-09-13 15:10:00|15320.8|15300.8|15290.8|15270.8|15323.3|15303.3|15290.8|15270.8|122
1694618100000|2023-09-13 15:15:00|15292.7|15272.7|15258.3|15238.3|15298.3|15278.3|15250.8|15230.8|201
1694618400000|2023-09-13 15:20:00|15259|15239|15280.8|15260.8|15285.8|15265.8|15255.8|15235.8|109
1694618700000|2023-09-13 15:25:00|15279|15259|15259|15239|15279|15259|15259|15239|69
1694619000000|2023-09-13 15:30:00|15256.5|15236.5|15245.9|15225.9|15261.5|15241.5|15240.9|15220.9|108
1694619300000|2023-09-13 15:35:00|15243.4|15223.4|15228.4|15208.4|15245.9|15225.9|15227.1|15207.1|106
1694619600000|2023-09-13 15:40:00|15229|15209|15223.4|15203.4|15229|15209|15204|15184|106
1694619900000|2023-09-13 15:45:00|15225.2|15205.2|15238.4|15218.4|15250.2|15230.2|15224|15204|236
1694620200000|2023-09-13 15:50:00|15240.9|15220.9|15248.4|15228.4|15248.4|15228.4|15235.9|15215.9|260
1694620500000|2023-09-13 15:55:00|15250.2|15230.2|15252.1|15232.1|15257.7|15237.7|15228.4|15208.4|371
1694620800000|2023-09-13 16:00:00|15250.2|15230.2|15240.9|15220.9|15250.2|15230.2|15230.9|15210.9|182
1694621100000|2023-09-13 16:05:00|15243.4|15223.4|15235.9|15215.9|15245.9|15225.9|15228.4|15208.4|75
1694621400000|2023-09-13 16:10:00|15237.8|15217.8|15240.3|15220.3|15240.9|15220.9|15230.9|15210.9|70
1694621700000|2023-09-13 16:15:00|15235.9|15215.9|15235.9|15215.9|15240.9|15220.9|15235.9|15215.9|101
1694622000000|2023-09-13 16:20:00|15236.5|15216.5|15227.2|15207.2|15269.6|15249.6|15222.2|15202.2|835
1694622300000|2023-09-13 16:25:00|15225.3|15205.3|15220.3|15200.3|15227.2|15207.2|15207.8|15187.8|282
1694622600000|2023-09-13 16:30:00|15217.8|15197.8|15217.2|15197.2|15217.8|15197.8|15212.2|15192.2|40
1694622900000|2023-09-13 16:35:00|15215.3|15195.3|15197.2|15177.2|15215.3|15195.3|15197.2|15177.2|115
1694623200000|2023-09-13 16:40:00|15195.3|15175.3|15195.3|15175.3|15197.2|15177.2|15190.3|15170.3|65
1694623500000|2023-09-13 16:45:00|15197.2|15177.2|15212.2|15192.2|15212.2|15192.2|15194.7|15174.7|78
1694623800000|2023-09-13 16:50:00|15210.3|15190.3|15219.7|15199.7|15219.7|15199.7|15210.3|15190.3|47
1694624100000|2023-09-13 16:55:00|15220.3|15200.3|15236.6|15216.6|15237.2|15217.2|15220.3|15200.3|484
1694624400000|2023-09-13 17:00:00|15234.7|15214.7|15224.7|15204.7|15234.7|15214.7|15222.8|15202.8|77
1694624700000|2023-09-13 17:05:00|15224.1|15204.1|15207.2|15187.2|15227.2|15207.2|15207.2|15187.2|77
1694625000000|2023-09-13 17:10:00|15204.1|15184.1|15185.3|15165.3|15204.7|15184.7|15182.8|15162.8|170
1694625300000|2023-09-13 17:15:00|15187.2|15167.2|15187.2|15167.2|15187.8|15167.8|15180.3|15160.3|51
1694625600000|2023-09-13 17:20:00|15185.3|15165.3|15192.2|15172.2|15194.1|15174.1|15185.3|15165.3|38
1694625900000|2023-09-13 17:25:00|15194.1|15174.1|15201.6|15181.6|15201.6|15181.6|15187.8|15167.8|220
1694679300000|2023-09-14 08:15:00|15220.5|15200.5|15181.2|15161.2|15220.5|15200.5|15177.4|15157.4|106
1694679600000|2023-09-14 08:20:00|15188|15168|15208.7|15188.7|15210.5|15190.5|15188|15168|25
1694679900000|2023-09-14 08:25:00|15206.8|15186.8|15213|15193|15215.5|15195.5|15203.7|15183.7|16
1694680200000|2023-09-14 08:30:00|15211.2|15191.2|15190.5|15170.5|15211.2|15191.2|15183.7|15163.7|28
1694680500000|2023-09-14 08:35:00|15192.4|15172.4|15175.5|15155.5|15195.5|15175.5|15173|15153|18
1694680800000|2023-09-14 08:40:00|15178|15158|15135.5|15115.5|15180.5|15160.5|15118|15098|125
1694681100000|2023-09-14 08:45:00|15137.4|15117.4|15169.9|15149.9|15169.9|15149.9|15137.4|15117.4|27
1694681400000|2023-09-14 08:50:00|15170.6|15150.6|15157.4|15137.4|15171.2|15151.2|15157.4|15137.4|9
1694681700000|2023-09-14 08:55:00|15155.6|15135.6|15154.9|15134.9|15155.6|15135.6|15150.6|15130.6|7
1694682000000|2023-09-14 09:00:00|15153.1|15133.1|15138.7|15118.7|15153.1|15133.1|15138.7|15118.7|13
1694682300000|2023-09-14 09:05:00|15138.1|15118.1|15125.6|15105.6|15138.7|15118.7|15120.6|15100.6|27
1694682600000|2023-09-14 09:10:00|15123.7|15103.7|15126.2|15106.2|15132.4|15112.4|15123.1|15103.1|14
1694682900000|2023-09-14 09:15:00|15125.6|15105.6|15128.1|15108.1|15129.9|15109.9|15123.1|15103.1|13
1694683200000|2023-09-14 09:20:00|15125.6|15105.6|15135.6|15115.6|15143.7|15123.7|15125.6|15105.6|36
1694683500000|2023-09-14 09:25:00|15134.9|15114.9|15142.4|15122.4|15142.4|15122.4|15134.9|15114.9|3
1694683800000|2023-09-14 09:30:00|15140.6|15120.6|15138.1|15118.1|15145.6|15125.6|15131.9|15111.9|5
1694684100000|2023-09-14 09:35:00|15138.7|15118.7|15135.6|15115.6|15138.7|15118.7|15135.6|15115.6|5
1694684400000|2023-09-14 09:40:00|15140|15120|15138.1|15118.1|15140|15120|15133.1|15113.1|12
1694684700000|2023-09-14 09:45:00|15133.1|15113.1|15110.6|15090.6|15133.1|15113.1|15101.3|15081.3|48
1694685000000|2023-09-14 09:50:00|15110|15090|15123.1|15103.1|15123.1|15103.1|15110|15090|9
1694685300000|2023-09-14 09:55:00|15122.5|15102.5|15125|15105|15125|15105|15120.6|15100.6|7
1694685600000|2023-09-14 10:00:00|15123.1|15103.1|15085.6|15065.6|15123.1|15103.1|15072.6|15052.6|51
1694685900000|2023-09-14 10:05:00|15090|15070|15095.6|15075.6|15095.6|15075.6|15090|15070|13
1694686200000|2023-09-14 10:10:00|15098.1|15078.1|15110.6|15090.6|15115|15095|15098.1|15078.1|25
1694686500000|2023-09-14 10:15:00|15110|15090|15110.6|15090.6|15110.6|15090.6|15097.5|15077.5|24
1694686800000|2023-09-14 10:20:00|15105.6|15085.6|15085.6|15065.6|15110.6|15090.6|15085.6|15065.6|30
1694687100000|2023-09-14 10:25:00|15086.3|15066.3|15072.5|15052.5|15090|15070|15068.8|15048.8|23
1694687400000|2023-09-14 10:30:00|15075|15055|15075|15055|15080|15060|15073.1|15053.1|16
1694687700000|2023-09-14 10:35:00|15072.5|15052.5|15060|15040|15080.7|15060.7|15057.5|15037.5|43
1694688000000|2023-09-14 10:40:00|15062.5|15042.5|15080|15060|15080|15060|15047.5|15027.5|285
1694688300000|2023-09-14 10:45:00|15081.9|15061.9|15056.2|15036.2|15081.9|15061.9|15056.2|15036.2|413
1694688600000|2023-09-14 10:50:00|15056.9|15036.9|15055|15035|15059.4|15039.4|15055|15035|23
1694688900000|2023-09-14 10:55:00|15054.4|15034.4|15016.9|14996.9|15056.9|15036.9|15009.4|14989.4|156
1694689200000|2023-09-14 11:00:00|15018.7|14998.7|15026.9|15006.9|15026.9|15006.9|15006.9|14986.9|149
1694689500000|2023-09-14 11:05:00|15027.5|15007.5|15011.9|14991.9|15033.7|15013.7|15011.9|14991.9|58
1694689800000|2023-09-14 11:10:00|15011.2|14991.2|15019.4|14999.4|15019.4|14999.4|15010|14990|21
1694690100000|2023-09-14 11:15:00|15016.9|14996.9|15009.4|14989.4|15016.9|14996.9|15009.4|14989.4|24
1694690400000|2023-09-14 11:20:00|15008.7|14988.7|14995.7|14975.7|15009.4|14989.4|14984.5|14964.5|271
1694690700000|2023-09-14 11:25:00|14993.2|14973.2|14993.9|14973.9|14993.9|14973.9|14983.2|14963.2|50
1694691000000|2023-09-14 11:30:00|14993.2|14973.2|14998.2|14978.2|15001.4|14981.4|14981.4|14961.4|80
1694691300000|2023-09-14 11:35:00|15000.7|14980.7|14998.2|14978.2|15003.2|14983.2|14995.7|14975.7|100
1694691600000|2023-09-14 11:40:00|14995.1|14975.1|14985.7|14965.7|14995.1|14975.1|14979.5|14959.5|101
1694691900000|2023-09-14 11:45:00|14983.9|14963.9|14975.1|14955.1|14987.6|14967.6|14973.2|14953.2|34
1694692200000|2023-09-14 11:50:00|14976.9|14956.9|15009.4|14989.4|15009.4|14989.4|14976.9|14956.9|57
1694692500000|2023-09-14 11:55:00|15010.1|14990.1|15011.9|14991.9|15012.6|14992.6|15006.9|14986.9|92
1694692800000|2023-09-14 12:00:00|15015.1|14995.1|15048.8|15028.8|15068.1|15048.1|15010.1|14990.1|400
1694693100000|2023-09-14 12:05:00|15052.5|15032.5|15050.6|15030.6|15055.6|15035.6|15041.9|15021.9|165
1694693400000|2023-09-14 12:10:00|15048.8|15028.8|15052.5|15032.5|15054.3|15034.3|15028.8|15008.8|144
1694693700000|2023-09-14 12:15:00|15053.1|15033.1|15047.5|15027.5|15056.8|15036.8|15035.6|15015.6|93
1694694000000|2023-09-14 12:20:00|15048.1|15028.1|15045.6|15025.6|15060|15040|15035.6|15015.6|135
1694694300000|2023-09-14 12:25:00|15047.5|15027.5|15048.1|15028.1|15060.6|15040.6|15040.6|15020.6|130
1694694600000|2023-09-14 12:30:00|15048.8|15028.8|15063.8|15043.8|15098.1|15078.1|15030.1|15010.1|226
1694694900000|2023-09-14 12:35:00|15064.4|15044.4|15058.1|15038.1|15064.4|15044.4|15027|15007|154
1694695200000|2023-09-14 12:40:00|15055.6|15035.6|15055|15035|15058.1|15038.1|15048.8|15028.8|48
1694695500000|2023-09-14 12:45:00|15055.6|15035.6|15065.7|15045.7|15067.5|15047.5|15043.1|15023.1|50
1694695800000|2023-09-14 12:50:00|15068.2|15048.2|15115|15095|15123.2|15103.2|15065.7|15045.7|130
1694696100000|2023-09-14 12:55:00|15115.7|15095.7|15130.7|15110.7|15135.7|15115.7|15113.2|15093.2|82
1694696400000|2023-09-14 13:00:00|15131.3|15111.3|15182.5|15162.5|15198|15178|15113.2|15093.2|953
1694696700000|2023-09-14 13:05:00|15181.9|15161.9|15194.4|15174.4|15211.9|15191.9|15174.4|15154.4|302
1694697000000|2023-09-14 13:10:00|15192.5|15172.5|15209.9|15189.9|15214.9|15194.9|15191.9|15171.9|100
1694697300000|2023-09-14 13:15:00|15211.7|15191.7|15235.6|15215.6|15235.6|15215.6|15208.1|15188.1|214
1694697600000|2023-09-14 13:20:00|15242.4|15222.4|15194.9|15174.9|15264.2|15244.2|15194.9|15174.9|261
1694697900000|2023-09-14 13:25:00|15196.2|15176.2|15214.3|15194.3|15221.8|15201.8|15179.9|15159.9|159
1694698200000|2023-09-14 13:30:00|15213.6|15193.6|15246.8|15226.8|15248.6|15228.6|15211.8|15191.8|72
1694698500000|2023-09-14 13:35:00|15248.6|15228.6|15259.3|15239.3|15271.1|15251.1|15248.6|15228.6|114
1694698800000|2023-09-14 13:40:00|15257.4|15237.4|15246.2|15226.2|15268.6|15248.6|15244.4|15224.4|70
1694699100000|2023-09-14 13:45:00|15244.4|15224.4|15246.8|15226.8|15266.8|15246.8|15241.8|15221.8|99
1694699400000|2023-09-14 13:50:00|15245.5|15225.5|15251.8|15231.8|15263.6|15243.6|15239.3|15219.3|110
1694699700000|2023-09-14 13:55:00|15253.6|15233.6|15298.6|15278.6|15301.8|15281.8|15246.1|15226.1|206
1694700000000|2023-09-14 14:00:00|15301.8|15281.8|15264.9|15244.9|15313.6|15293.6|15264.3|15244.3|337
1694700300000|2023-09-14 14:05:00|15263.6|15243.6|15254.9|15234.9|15270.5|15250.5|15253.1|15233.1|57
1694700600000|2023-09-14 14:10:00|15254.3|15234.3|15269.3|15249.3|15276.8|15256.8|15236.8|15216.8|103
1694700900000|2023-09-14 14:15:00|15271.1|15251.1|15244.3|15224.3|15273.6|15253.6|15236.8|15216.8|76
1694701200000|2023-09-14 14:20:00|15248|15228|15299.3|15279.3|15311.1|15291.1|15248|15228|145
1694701500000|2023-09-14 14:25:00|15301.8|15281.8|15300|15280|15328|15308|15286.3|15266.3|549
1694701800000|2023-09-14 14:30:00|15302.5|15282.5|15298.1|15278.1|15313.1|15293.1|15288.1|15268.1|63
1694702100000|2023-09-14 14:35:00|15300|15280|15328.6|15308.6|15329.3|15309.3|15300|15280|119
1694702400000|2023-09-14 14:40:00|15327.5|15307.5|15328.7|15308.7|15328.7|15308.7|15315.5|15295.5|77
1694702700000|2023-09-14 14:45:00|15331.2|15311.2|15326.8|15306.8|15336.2|15316.2|15323.7|15303.7|146
1694703000000|2023-09-14 14:50:00|15321.8|15301.8|15311.8|15291.8|15321.8|15301.8|15296.8|15276.8|129
1694703300000|2023-09-14 14:55:00|15314.3|15294.3|15414.8|15394.8|15417.3|15397.3|15314.3|15294.3|355
1694703600000|2023-09-14 15:00:00|15416.7|15396.7|15415.5|15395.5|15439.2|15419.2|15388|15368|563
1694703900000|2023-09-14 15:05:00|15417.3|15397.3|15464.2|15444.2|15464.2|15444.2|15417.3|15397.3|343
1694704200000|2023-09-14 15:10:00|15466|15446|15456.7|15436.7|15466.7|15446.7|15441.7|15421.7|179
1694704500000|2023-09-14 15:15:00|15456|15436|15459.2|15439.2|15469.2|15449.2|15454.2|15434.2|159
1694704800000|2023-09-14 15:20:00|15461|15441|15484.2|15464.2|15484.2|15464.2|15461|15441|166
1694705100000|2023-09-14 15:25:00|15482.4|15462.4|15496.1|15476.1|15503.6|15483.6|15474.2|15454.2|187
1694705400000|2023-09-14 15:30:00|15496.7|15476.7|15484.9|15464.9|15502.4|15482.4|15481.7|15461.7|138
1694705700000|2023-09-14 15:35:00|15483|15463|15469.2|15449.2|15492.9|15472.9|15469.2|15449.2|187
1694706000000|2023-09-14 15:40:00|15474.2|15454.2|15499.2|15479.2|15501.7|15481.7|15474.2|15454.2|198
1694706300000|2023-09-14 15:45:00|15499.9|15479.9|15501.1|15481.1|15504.2|15484.2|15497.4|15477.4|114
1694706600000|2023-09-14 15:50:00|15502.4|15482.4|15461.2|15441.2|15504.2|15484.2|15461.2|15441.2|222
1694706900000|2023-09-14 15:55:00|15459.4|15439.4|15464.9|15444.9|15467.4|15447.4|15455.5|15435.5|100
1694707200000|2023-09-14 16:00:00|15463|15443|15470.5|15450.5|15470.5|15450.5|15463|15443|78
1694707500000|2023-09-14 16:05:00|15473|15453|15460.6|15440.6|15473.7|15453.7|15458|15438|172
1694707800000|2023-09-14 16:10:00|15459.9|15439.9|15452.4|15432.4|15468.1|15448.1|15448.1|15428.1|133
1694708100000|2023-09-14 16:15:00|15453.1|15433.1|15455.6|15435.6|15464.9|15444.9|15452.4|15432.4|143
1694708400000|2023-09-14 16:20:00|15453.7|15433.7|15428.1|15408.1|15472.4|15452.4|15409.9|15389.9|1319
1694708700000|2023-09-14 16:25:00|15426.2|15406.2|15440.6|15420.6|15444.9|15424.9|15426.2|15406.2|200
1694709000000|2023-09-14 16:30:00|15439.9|15419.9|15446.7|15426.7|15452.4|15432.4|15437.4|15417.4|138
1694709300000|2023-09-14 16:35:00|15446.8|15426.8|15441.8|15421.8|15449.3|15429.3|15441.8|15421.8|35
1694709600000|2023-09-14 16:40:00|15444.3|15424.3|15429.3|15409.3|15445.4|15425.4|15429.3|15409.3|115
1694709900000|2023-09-14 16:45:00|15429.9|15409.9|15422.4|15402.4|15430.6|15410.6|15420.6|15400.6|60
1694710200000|2023-09-14 16:50:00|15419.9|15399.9|15427.4|15407.4|15429.9|15409.9|15419.9|15399.9|40
1694710500000|2023-09-14 16:55:00|15425.6|15405.6|15407.4|15387.4|15427.4|15407.4|15403.1|15383.1|131
1694710800000|2023-09-14 17:00:00|15405.6|15385.6|15411.2|15391.2|15413.7|15393.7|15405.6|15385.6|24
1694711100000|2023-09-14 17:05:00|15413.1|15393.1|15410.6|15390.6|15413.1|15393.1|15410.6|15390.6|18
1694711400000|2023-09-14 17:10:00|15412.4|15392.4|15420.6|15400.6|15420.6|15400.6|15408.8|15388.8|93
1694711700000|2023-09-14 17:15:00|15418.8|15398.8|15412.4|15392.4|15420.6|15400.6|15412.4|15392.4|51
1694712000000|2023-09-14 17:20:00|15414.9|15394.9|15425.6|15405.6|15427.4|15407.4|15407.4|15387.4|93
1694712300000|2023-09-14 17:25:00|15423.8|15403.8|15421.8|15401.8|15429.9|15409.9|15411.8|15391.8|224
1694765700000|2023-09-15 08:15:00|15380.5|15360.5|15434.9|15414.9|15442.3|15422.3|15376.2|15356.2|184
1694766000000|2023-09-15 08:20:00|15432.4|15412.4|15434.2|15414.2|15437.4|15417.4|15429.9|15409.9|14
1694766300000|2023-09-15 08:25:00|15436|15416|15434.2|15414.2|15437.4|15417.4|15417.4|15397.4|17
1694766600000|2023-09-15 08:30:00|15432.4|15412.4|15432.4|15412.4|15436.7|15416.7|15427.4|15407.4|19
1694766900000|2023-09-15 08:35:00|15430.5|15410.5|15447.4|15427.4|15447.4|15427.4|15428|15408|22
1694767200000|2023-09-15 08:40:00|15449.2|15429.2|15446.7|15426.7|15449.2|15429.2|15446.7|15426.7|7
1694767500000|2023-09-15 08:45:00|15444.9|15424.9|15464.2|15444.2|15464.9|15444.9|15444.9|15424.9|50
1694767800000|2023-09-15 08:50:00|15464.9|15444.9|15448.1|15428.1|15464.9|15444.9|15448.1|15428.1|37
1694768100000|2023-09-15 08:55:00|15451.7|15431.7|15458.7|15438.7|15463.1|15443.1|15451.7|15431.7|20
1694768400000|2023-09-15 09:00:00|15462.4|15442.4|15468.7|15448.7|15468.7|15448.7|15462.4|15442.4|17
1694768700000|2023-09-15 09:05:00|15466.2|15446.2|15479.4|15459.4|15483.7|15463.7|15464.4|15444.4|29
1694769000000|2023-09-15 09:10:00|15478.7|15458.7|15484.4|15464.4|15484.4|15464.4|15473.7|15453.7|18
1694769300000|2023-09-15 09:15:00|15483.7|15463.7|15479.4|15459.4|15483.7|15463.7|15477.6|15457.6|9
1694769600000|2023-09-15 09:20:00|15481.2|15461.2|15481.2|15461.2|15484.4|15464.4|15478.7|15458.7|8
1694769900000|2023-09-15 09:25:00|15478.7|15458.7|15483.8|15463.8|15486.3|15466.3|15476.2|15456.2|27
1694770200000|2023-09-15 09:30:00|||||||||1
1694770500000|2023-09-15 09:35:00|15484.4|15464.4|15491.3|15471.3|15498.1|15478.1|15484.4|15464.4|17
1694770800000|2023-09-15 09:40:00|15491.9|15471.9|15493.8|15473.8|15496.3|15476.3|15491.9|15471.9|8
1694771100000|2023-09-15 09:45:00|15495.6|15475.6|15496.3|15476.3|15496.3|15476.3|15493.8|15473.8|12
1694771400000|2023-09-15 09:50:00|15498.1|15478.1|15498.8|15478.8|15501.3|15481.3|15496.3|15476.3|24
1694771700000|2023-09-15 09:55:00|15500.6|15480.6|15508.8|15488.8|15511.3|15491.3|15498.8|15478.8|100
1694772000000|2023-09-15 10:00:00|15514.9|15494.9|15518.1|15498.1|15523.1|15503.1|15514.2|15494.2|48
1694772300000|2023-09-15 10:05:00|15517.4|15497.4|15518.1|15498.1|15520.6|15500.6|15515.6|15495.6|22
1694772600000|2023-09-15 10:10:00|15518.8|15498.8|15540.6|15520.6|15572.4|15552.4|15518.8|15498.8|84
1694772900000|2023-09-15 10:15:00|15542.4|15522.4|15561.7|15541.7|15561.7|15541.7|15537.4|15517.4|83
1694773200000|2023-09-15 10:20:00|15564.2|15544.2|15578.1|15558.1|15578.1|15558.1|15561.7|15541.7|23
1694773500000|2023-09-15 10:25:00|15579.9|15559.9|15582.4|15562.4|15587.4|15567.4|15573.1|15553.1|127
1694773800000|2023-09-15 10:30:00|15580.6|15560.6|15567.4|15547.4|15581.3|15561.3|15565.6|15545.6|90
1694774100000|2023-09-15 10:35:00|15569.9|15549.9|15563.1|15543.1|15579.3|15559.3|15562.4|15542.4|42
1694774400000|2023-09-15 10:40:00|15566.8|15546.8|15582.4|15562.4|15584.9|15564.9|15557.4|15537.4|69
1694774700000|2023-09-15 10:45:00|15586.1|15566.1|15587.4|15567.4|15587.4|15567.4|15584.9|15564.9|9
1694775000000|2023-09-15 10:50:00|15589.9|15569.9|15616.8|15596.8|15624.9|15604.9|15589.9|15569.9|260
1694775300000|2023-09-15 10:55:00|15619.9|15599.9|15617.5|15597.5|15620|15600|15608.6|15588.6|105
1694775600000|2023-09-15 11:00:00|15618.1|15598.1|15645.4|15625.4|15650.4|15630.4|15618.1|15598.1|127
1694775900000|2023-09-15 11:05:00|15643.6|15623.6|15621.1|15601.1|15645.4|15625.4|15621.1|15601.1|61
1694776200000|2023-09-15 11:10:00|15619.3|15599.3|15660.4|15640.4|15660.4|15640.4|15609.3|15589.3|162
1694776500000|2023-09-15 11:15:00|15658.6|15638.6|15644.7|15624.7|15677.2|15657.2|15640.4|15620.4|85
1694776800000|2023-09-15 11:20:00|15645.4|15625.4|15637.5|15617.5|15649.7|15629.7|15636.8|15616.8|54
1694777100000|2023-09-15 11:25:00|15636.1|15616.1|15633.6|15613.6|15644.3|15624.3|15633.6|15613.6|25
1694777400000|2023-09-15 11:30:00|15630|15610|15606.1|15586.1|15630|15610|15601.1|15581.1|58
1694777700000|2023-09-15 11:35:00|15606.8|15586.8|15616.8|15596.8|15626.8|15606.8|15606.1|15586.1|72
1694778000000|2023-09-15 11:40:00|15613.6|15593.6|15626.1|15606.1|15626.1|15606.1|15608.6|15588.6|57
1694778300000|2023-09-15 11:45:00|15626.8|15606.8|15646.8|15626.8|15650.4|15630.4|15626.8|15606.8|22
1694778600000|2023-09-15 11:50:00|15648.6|15628.6|15646.8|15626.8|15655.4|15635.4|15644.3|15624.3|46
1694778900000|2023-09-15 11:55:00|15647.5|15627.5|15641.8|15621.8|15649.3|15629.3|15631.8|15611.8|68
1694779200000|2023-09-15 12:00:00|15637.5|15617.5|15671.1|15651.1|15673.6|15653.6|15630.7|15610.7|146
1694779500000|2023-09-15 12:05:00|15669.3|15649.3|15625|15605|15671.1|15651.1|15625|15605|151
1694779800000|2023-09-15 12:10:00|15626.8|15606.8|15641.1|15621.1|15641.1|15621.1|15620|15600|62
1694780100000|2023-09-15 12:15:00|15643.6|15623.6|15663.6|15643.6|15669.3|15649.3|15643.6|15623.6|68
1694780400000|2023-09-15 12:20:00|15665.5|15645.5|15670.5|15650.5|15673.6|15653.6|15652.5|15632.5|88
1694780700000|2023-09-15 12:25:00|15673.6|15653.6|15683.6|15663.6|15703.6|15683.6|15673.6|15653.6|262
1694781000000|2023-09-15 12:30:00|15681.8|15661.8|15720.5|15700.5|15720.5|15700.5|15671.1|15651.1|376
1694781300000|2023-09-15 12:35:00|15719.8|15699.8|15707.3|15687.3|15727.3|15707.3|15707.3|15687.3|261
1694781600000|2023-09-15 12:40:00|15699.3|15679.3|15717.3|15697.3|15727.3|15704.8|15697.3|15677.3|250
1694781900000|2023-09-15 12:45:00|15722.3|15702.3|15674.8|15654.8|15744.1|15724.1|15671.2|15651.2|309
1694782200000|2023-09-15 12:50:00|15675.5|15655.5|15715.2|15695.2|15748.4|15728.4|15675.5|15655.5|546
1694782500000|2023-09-15 12:55:00|15717.1|15697.1|15702.1|15682.1|15736.4|15716.4|15702.1|15682.1|346
1694782800000|2023-09-15 13:00:00|15699.6|15679.6|15723.9|15703.9|15723.9|15703.9|15697.1|15677.1|374
1694783100000|2023-09-15 13:05:00|15724.6|15704.6|15719.6|15699.6|15724.6|15704.6|15709.6|15689.6|106
1694783400000|2023-09-15 13:10:00|15721.4|15701.4|15729.3|15709.3|15730|15710|15698.9|15678.9|180
1694783700000|2023-09-15 13:15:00|15730|15710|15735.5|15715.5|15737.3|15717.3|15709.3|15689.3|226
1694784000000|2023-09-15 13:20:00|15733.7|15713.7|15738.7|15718.7|15741.8|15721.8|15726.8|15706.8|213
1694784300000|2023-09-15 13:25:00|15736.8|15716.8|15736.9|15716.9|15743|15723|15721.8|15701.8|170
1694784600000|2023-09-15 13:30:00|15738.7|15718.7|15757.3|15737.3|15767.8|15747.8|15721.9|15701.9|430
1694784900000|2023-09-15 13:35:00|15759.1|15739.1|15798.4|15778.4|15832.8|15812.8|15759.1|15739.1|618
1694785200000|2023-09-15 13:40:00|15800.3|15780.3|15809.6|15789.6|15814.6|15794.6|15761.6|15741.6|287
1694785500000|2023-09-15 13:45:00|15813.2|15793.2|15841.4|15821.4|15846.4|15826.4|15813.2|15793.2|330
1694785800000|2023-09-15 13:50:00|15837.8|15817.8|15830.7|15810.7|15857.5|15837.5|15823.2|15803.2|526
1694786100000|2023-09-15 13:55:00|15828.9|15808.9|15794.8|15774.8|15828.9|15808.9|15789.1|15769.1|402
1694786400000|2023-09-15 14:00:00|15800.3|15780.3|15782.5|15762.5|15828.4|15808.4|15782.5|15762.5|472
1694786700000|2023-09-15 14:05:00|15784.4|15764.4|15770.7|15750.7|15794.4|15774.4|15765.3|15745.3|163
1694787000000|2023-09-15 14:10:00|15773.2|15753.2|15801.9|15781.9|15805.7|15785.7|15771.4|15751.4|127
1694787300000|2023-09-15 14:15:00|15800.1|15780.1|15790.1|15770.1|15804.4|15784.4|15773.2|15753.2|142
1694787600000|2023-09-15 14:20:00|15788.2|15768.2|15807.6|15787.6|15813.7|15793.7|15773.9|15753.9|146
1694787900000|2023-09-15 14:25:00|15806.9|15786.9|15801.9|15781.9|15810.7|15790.7|15790.1|15770.1|148
1694788200000|2023-09-15 14:30:00|15800.1|15780.1|15818.7|15798.7|15818.7|15798.7|15800.1|15780.1|166
1694788500000|2023-09-15 14:35:00|15820.5|15800.5|15816.9|15796.9|15837.3|15817.3|15806.9|15786.9|250
1694788800000|2023-09-15 14:40:00|15814.4|15794.4|15809.4|15789.4|15826.9|15806.9|15807.6|15787.6|217
1694789100000|2023-09-15 14:45:00|15807.6|15787.6|15805.8|15785.8|15816.9|15796.9|15798.3|15778.3|167
1694789400000|2023-09-15 14:50:00|15803.3|15783.3|15806.4|15786.4|15827.6|15807.6|15801.4|15781.4|219
1694789700000|2023-09-15 14:55:00|15807.1|15787.1|15804.6|15784.6|15824.6|15804.6|15804.6|15784.6|189
1694790000000|2023-09-15 15:00:00|15806.4|15786.4|15826.4|15806.4|15836.4|15816.4|15804.6|15784.6|281
1694790300000|2023-09-15 15:05:00|15824.6|15804.6|15821.4|15801.4|15824.6|15804.6|15813.3|15793.3|166
1694790600000|2023-09-15 15:10:00|15818.9|15798.9|15766.7|15746.7|15821.4|15801.4|15766.7|15746.7|236
1694790900000|2023-09-15 15:15:00|15768.5|15748.5|15816|15796|15816|15796|15765.6|15745.6|190
1694791200000|2023-09-15 15:20:00|15816.7|15796.7|15831|15811|15850.3|15830.3|15814.2|15794.2|277
1694791500000|2023-09-15 15:25:00|15833.5|15813.5|15849.2|15829.2|15849.6|15829.6|15833.5|15813.5|165
1694791800000|2023-09-15 15:30:00|15851|15831|15856|15836|15861|15841|15851|15831|161
1694792100000|2023-09-15 15:35:00|15857.8|15837.8|15879.6|15859.6|15883.5|15863.5|15849.9|15829.9|241
1694792400000|2023-09-15 15:40:00|15884.6|15864.6|15907.6|15887.6|15909.6|15889.6|15884.6|15864.6|242
1694792700000|2023-09-15 15:45:00|15908.3|15888.3|15884|15864|15908.3|15888.3|15882.1|15862.1|280
1694793000000|2023-09-15 15:50:00|15885.8|15865.8|15879|15859|15890.1|15870.1|15866.5|15846.5|214
1694793300000|2023-09-15 15:55:00|15877.2|15857.2|15889.7|15869.7|15890.3|15870.3|15876.5|15856.5|121
1694793600000|2023-09-15 16:00:00|15893.3|15873.3|15879|15859|15903.3|15883.3|15879|15859|239
1694793900000|2023-09-15 16:05:00|15881.5|15861.5|15903.3|15883.3|15909|15889|15879|15859|172
1694794200000|2023-09-15 16:10:00|15905.1|15885.1|15912.6|15892.6|15921.9|15901.9|15905.1|15885.1|209
1694794500000|2023-09-15 16:15:00|15913.3|15893.3|15917.2|15897.2|15919|15899|15907.2|15887.2|252
1694794800000|2023-09-15 16:20:00|15919|15899|15956.2|15936.2|15958|15938|15909.7|15889.7|1175
1694795100000|2023-09-15 16:25:00|15954.4|15934.4|15924.7|15904.7|15954.4|15934.4|15922.2|15902.2|694
1694795400000|2023-09-15 16:30:00|15925.4|15905.4|15936|15916|15936|15916|15925.4|15905.4|190
1694795700000|2023-09-15 16:35:00|15940.4|15920.4|15941|15921|15946|15926|15940.4|15920.4|102
1694796000000|2023-09-15 16:40:00|15942.9|15922.9|15946.1|15926.1|15951.1|15931.1|15942.9|15922.9|86
1694796300000|2023-09-15 16:45:00|15946.7|15926.7|15931.1|15911.1|15949.2|15929.2|15927.4|15907.4|142
1694796600000|2023-09-15 16:50:00|15930.4|15910.4|15935.4|15915.4|15937.9|15917.9|15926.1|15906.1|214
1694796900000|2023-09-15 16:55:00|15936.1|15916.1|15931.7|15911.7|15936.1|15916.1|15931.1|15911.1|81
1694797200000|2023-09-15 17:00:00|15933.6|15913.6|15934.2|15914.2|15946.1|15926.1|15931.7|15911.7|220
1694797500000|2023-09-15 17:05:00|15933.6|15913.6|15946.1|15926.1|15946.1|15926.1|15931.1|15911.1|84
1694797800000|2023-09-15 17:10:00|15950.4|15930.4|15961.1|15941.1|15970.4|15950.4|15950.4|15930.4|171
1694798100000|2023-09-15 17:15:00|15964.7|15944.7|15960.4|15940.4|15964.7|15944.7|15955.4|15935.4|80
1694798400000|2023-09-15 17:20:00|15959.7|15939.7|16045.1|16025.1|16060.1|16040.1|15959.7|15939.7|699
1694798700000|2023-09-15 17:25:00|16046.9|16026.9|15960.8|15940.8|16070.8|16050.8|15960.8|15934.7|503
1695024900000|2023-09-18 08:15:00|15887.7|15867.7|15865|15845|15935.2|15915.2|15865|15845|496
1695025200000|2023-09-18 08:20:00|15863.3|15843.3|15875|15855|15917.5|15897.5|15862.5|15842.5|127
1695025500000|2023-09-18 08:25:00|15873.3|15853.3|15888.3|15868.3|15902.3|15882.3|15861.5|15841.5|65
1695025800000|2023-09-18 08:30:00|15883.3|15863.3|15890.8|15870.8|15895.8|15875.8|15859|15839|71
1695026100000|2023-09-18 08:35:00|15889|15869|15950|15930|15952.5|15932.5|15886.5|15866.5|87
1695026400000|2023-09-18 08:40:00|15951.7|15931.7|15992.5|15972.5|15994.2|15974.2|15949|15929|74
1695026700000|2023-09-18 08:45:00|15994.2|15974.2|16003.5|15983.5|16007.5|15987.5|15986|15966|42
1695027000000|2023-09-18 08:50:00|16001.7|15981.7|15992.5|15972.5|16004.2|15984.2|15987.5|15967.5|37
1695027300000|2023-09-18 08:55:00|15993.3|15973.3|16008.3|15988.3|16010|15990|15993.3|15973.3|25
1695027600000|2023-09-18 09:00:00|16010|15990|16010.8|15990.8|16012.5|15992.5|16004.3|15984.3|21
1695027900000|2023-09-18 09:05:00|16013.3|15993.3|16022.5|16002.5|16022.5|16002.5|15995|15975|72
1695028200000|2023-09-18 09:10:00|16020|16000|16000.6|15980.6|16022.5|16002.5|16000.6|15980.6|61
1695028500000|2023-09-18 09:15:00|15998.3|15978.3|16013.3|15993.3|16013.3|15993.3|15987.5|15967.5|30
1695028800000|2023-09-18 09:20:00|16014|15994|15970|15950|16014|15994|15963.3|15943.3|61
1695029100000|2023-09-18 09:25:00|15966.5|15946.5|15968.3|15948.3|15969|15949|15963.3|15943.3|48
1695029400000|2023-09-18 09:30:00|15970|15950|16009.1|15989.1|16012.3|15992.3|15968.3|15948.3|118
1695029700000|2023-09-18 09:35:00|16005.8|15985.8|15984.1|15964.1|16015.6|15991.6|15979.8|15959.8|19
1695030000000|2023-09-18 09:40:00|15979.1|15959.1|16007.5|15987.5|16014.3|15988.3|15969.8|15949.8|56
1695030300000|2023-09-18 09:45:00|16005.8|15985.8|16005.8|15985.8|16010|15990|16000|15980|21
1695030600000|2023-09-18 09:50:00|16006.6|15986.6|16005|15985|16015|15995|15993.3|15973.3|45
1695030900000|2023-09-18 09:55:00|16001.6|15981.6|16019.3|15999.3|16025|16005|15991.8|15971.8|127
1695031200000|2023-09-18 10:00:00|16020.8|16000.8|16038.3|16018.3|16072.5|16052.5|16020.8|16000.8|170
1695031500000|2023-09-18 10:05:00|16039.1|16019.1|16040.8|16020.8|16047.5|16027.5|16035.8|16015.8|49
1695031800000|2023-09-18 10:10:00|16038.3|16018.3|16035|16015|16045|16025|16028.3|16008.3|80
1695032100000|2023-09-18 10:15:00|16036.8|16016.8|16037.3|16017.3|16038.3|16018.3|16021.6|16001.6|40
1695032400000|2023-09-18 10:20:00|16039.8|16019.8|16035.8|16015.8|16056.6|16036.6|16035.8|16015.8|37
1695032700000|2023-09-18 10:25:00|16039.1|16019.1|16050.8|16030.8|16050.8|16030.8|16039.1|16019.1|12
1695033000000|2023-09-18 10:30:00|16049.1|16029.1|16034.1|16014.1|16049.1|16029.1|16032.3|16012.3|23
1695033300000|2023-09-18 10:35:00|16033.3|16013.3|16040.1|16020.1|16047.3|16027.3|16033.3|16013.3|7
1695033600000|2023-09-18 10:40:00|16040.8|16020.8|16034.1|16014.1|16040.8|16020.8|16034.1|16014.1|10
1695033900000|2023-09-18 10:45:00|16033.3|16013.3|16025.8|16005.8|16033.3|16013.3|16023.3|16003.3|10
1695034200000|2023-09-18 10:50:00|16028.3|16008.3|16049.3|16029.3|16055.1|16035.1|16024.1|16004.1|78
1695034500000|2023-09-18 10:55:00|16050.1|16030.1|16045.1|16025.1|16052.6|16032.6|16042.6|16022.6|18
1695034800000|2023-09-18 11:00:00|16047.6|16027.6|16027.6|16007.6|16047.6|16027.6|16023.3|16003.3|33
1695035100000|2023-09-18 11:05:00|16028.3|16008.3|16009.3|15969.3|16028.3|16008.3|16006|15969.3|72
1695035400000|2023-09-18 11:10:00|15990.6|15970.6|15931.2|15911.2|15990.6|15970.6|15917.9|15897.9|208
1695035700000|2023-09-18 11:15:00|15933.7|15913.7|15964.7|15944.7|15969.7|15949.7|15931.9|15911.9|43
1695036000000|2023-09-18 11:20:00|15962.9|15942.9|15912.2|15892.2|15962.9|15942.9|15907.2|15887.2|62
1695036300000|2023-09-18 11:25:00|15915.6|15895.6|15928.1|15908.1|15928.1|15908.1|15904.7|15884.7|37
1695036600000|2023-09-18 11:30:00|15928.9|15908.9|15919.7|15899.7|15931.4|15911.4|15905.6|15885.6|33
1695036900000|2023-09-18 11:35:00|15922.2|15902.2|15917.2|15897.2|15927.2|15907.2|15908.9|15888.9|43
1695037200000|2023-09-18 11:40:00|15918.9|15898.9|15960.4|15940.4|15968.1|15948.1|15918.9|15898.9|47
1695037500000|2023-09-18 11:45:00|15959.7|15939.7|15980.6|15960.6|15981.4|15961.4|15946.4|15926.4|33
1695037800000|2023-09-18 11:50:00|15981.4|15961.4|15978.1|15958.1|15981.4|15961.4|15965.6|15945.6|61
1695038100000|2023-09-18 11:55:00|15975.6|15955.6|16015.7|15995.7|16015.7|15995.7|15975.6|15955.6|82
1695038400000|2023-09-18 12:00:00|16013.9|15993.9|15962.2|15942.2|16021.4|16001.4|15936.2|15916.2|457
1695038700000|2023-09-18 12:05:00|15958.7|15938.7|15962.2|15942.2|15965.5|15945.5|15937.7|15917.7|178
1695039000000|2023-09-18 12:10:00|15961.2|15941.2|15937|15917|15974.7|15954.7|15934.5|15914.5|206
1695039300000|2023-09-18 12:15:00|15936.2|15916.2|15879.5|15859.5|15941.2|15921.2|15877|15857|255
1695039600000|2023-09-18 12:20:00|15883|15863|15908.7|15888.7|15917|15897|15883|15863|79
1695039900000|2023-09-18 12:25:00|15909.5|15889.5|15916.2|15896.2|15926.2|15906.2|15891.2|15871.2|96
1695040200000|2023-09-18 12:30:00|15938|15918|16072.2|16052.2|16088|16068|15938|15918|448
1695040500000|2023-09-18 12:35:00|16070.5|16050.5|16057.2|16037.2|16070.5|16050.5|16020.5|16000.5|248
1695040800000|2023-09-18 12:40:00|16055.5|16035.5|16037.2|16017.2|16071.4|16051.4|15999.7|15979.7|144
1695041100000|2023-09-18 12:45:00|16034.7|16014.7|16021.2|16001.2|16037.2|16017.2|15994.7|15974.7|131
1695041400000|2023-09-18 12:50:00|16020.5|16000.5|16019.7|15999.7|16045.5|16025.5|16009.7|15989.7|109
1695041700000|2023-09-18 12:55:00|16018|15998|16044.7|16024.7|16044.7|16024.7|16016.4|15996.4|111
1695042000000|2023-09-18 13:00:00|16049.7|16029.7|16072.8|16052.8|16124.7|16104.7|16049.7|16029.7|302
1695042300000|2023-09-18 13:05:00|16075.3|16055.3|16113|16093|16137.2|16117.2|16061.3|16041.3|300
1695042600000|2023-09-18 13:10:00|16110.5|16090.5|16041.1|16021.1|16115.5|16095.5|16033.6|16013.6|322
1695042900000|2023-09-18 13:15:00|16040.3|16020.3|16009.3|15989.3|16044.3|16024.3|16006.8|15986.8|204
1695043200000|2023-09-18 13:20:00|16010.1|15990.1|16029.3|16009.3|16041.1|16021.1|15997.6|15977.6|292
1695043500000|2023-09-18 13:25:00|16028.4|16008.4|16061.1|16041.1|16068.6|16048.6|16024.3|16004.3|98
1695043800000|2023-09-18 13:30:00|16060.3|16040.3|16061.8|16041.8|16091.1|16071.1|16048.6|16028.6|230
1695044100000|2023-09-18 13:35:00|16062.6|16042.6|16020.9|16000.9|16064.3|16044.3|16005.9|15985.9|397
1695044400000|2023-09-18 13:40:00|16020.1|16000.1|16064.3|16044.3|16071.1|16051.1|16020.1|16000.1|219
1695044700000|2023-09-18 13:45:00|16067.8|16047.8|16091.8|16071.8|16092.8|16072.8|16067.8|16047.8|148
1695045000000|2023-09-18 13:50:00|16091.1|16071.1|16090.3|16070.3|16113.6|16093.6|16081.8|16061.8|214
1695045300000|2023-09-18 13:55:00|16088.6|16068.6|16065.9|16045.9|16091.1|16071.1|16056.6|16036.6|211
1695045600000|2023-09-18 14:00:00|16068.4|16048.4|16025.9|16005.9|16071.7|16051.7|16020.9|16000.9|171
1695045900000|2023-09-18 14:05:00|16024.2|16004.2|15972.4|15952.4|16045.9|16025.9|15970.7|15950.7|165
1695046200000|2023-09-18 14:10:00|15974.2|15954.2|16014.2|15994.2|16027.4|16007.4|15974.2|15954.2|208
1695046500000|2023-09-18 14:15:00|16014.9|15994.9|16030.9|16010.9|16034.2|16014.2|16010.9|15990.9|82
1695046800000|2023-09-18 14:20:00|16027.4|16007.4|16009.2|15989.2|16027.4|16007.4|16009.2|15989.2|116
1695047100000|2023-09-18 14:25:00|16011.7|15991.7|16034.9|16014.9|16047.6|16027.6|16011.7|15991.7|225
1695047400000|2023-09-18 14:30:00|16035.7|16015.7|16069.4|16049.4|16081.9|16061.9|16027.4|16007.4|548
1695047700000|2023-09-18 14:35:00|16067.6|16047.6|16051.1|16031.1|16074.4|16054.4|16049.4|16029.4|155
1695048000000|2023-09-18 14:40:00|16052.6|16032.6|16066.9|16046.9|16074.4|16054.4|16044.4|16024.4|207
1695048300000|2023-09-18 14:45:00|16068.6|16048.6|16071.9|16051.9|16079.4|16059.4|16049.4|16029.4|140
1695048600000|2023-09-18 14:50:00|16070.2|16050.2|16059.4|16039.4|16071.9|16051.9|16054.4|16034.4|133
1695048900000|2023-09-18 14:55:00|16061.1|16041.1|16019.2|15999.2|16061.1|16041.1|16010.9|15990.9|139
1695049200000|2023-09-18 15:00:00|16015.7|15995.7|16024.2|16004.2|16026.7|16006.7|16005.9|15985.9|140
1695049500000|2023-09-18 15:05:00|16023.4|16003.4|16007.5|15987.5|16034.2|16014.2|16001.7|15981.7|90
1695049800000|2023-09-18 15:10:00|16006.7|15986.7|15959.2|15939.2|16008.4|15988.4|15957.5|15937.5|473
1695050100000|2023-09-18 15:15:00|15961.7|15941.7|15985|15965|15986.7|15966.7|15961.7|15941.7|100
1695050400000|2023-09-18 15:20:00|15987.5|15967.5|15986.7|15966.7|16001.7|15981.7|15980|15960|115
1695050700000|2023-09-18 15:25:00|15990|15970|15955.8|15935.8|15995|15975|15946.5|15926.5|121
1695051000000|2023-09-18 15:30:00|15953.3|15933.3|15970.8|15950.8|15970.8|15950.8|15944|15924|339
1695051300000|2023-09-18 15:35:00|15965.8|15945.8|15957.5|15937.5|15965.8|15945.8|15950|15930|117
1695051600000|2023-09-18 15:40:00|15962.5|15942.5|15963.3|15943.3|15970|15950|15952.5|15932.5|105
1695051900000|2023-09-18 15:45:00|15962.5|15942.5|15970.8|15950.8|15972.5|15952.5|15962.5|15942.5|136
1695052200000|2023-09-18 15:50:00|15973.3|15953.3|15985.8|15965.8|15991.7|15971.7|15967.5|15947.5|255
1695052500000|2023-09-18 15:55:00|15985|15965|15999.2|15979.2|16004.2|15984.2|15985|15965|98
1695052800000|2023-09-18 16:00:00|15997.5|15977.5|15965.8|15945.8|15997.5|15977.5|15962.5|15942.5|180
1695053100000|2023-09-18 16:05:00|15965|15945|15954.1|15934.1|15977.5|15957.5|15944.1|15924.1|323
1695053400000|2023-09-18 16:10:00|15953.3|15933.3|15927.5|15907.5|15953.3|15933.3|15917.5|15897.5|336
1695053700000|2023-09-18 16:15:00|15928.3|15908.3|15978.5|15958.5|15978.5|15958.5|15927.5|15907.5|327
1695054000000|2023-09-18 16:20:00|15976.8|15956.8|16016|15996|16020.2|16000.2|15976|15956|974
1695054300000|2023-09-18 16:25:00|16011|15991|16008.5|15988.5|16015.2|15995.2|15991.8|15971.8|380
1695054600000|2023-09-18 16:30:00|16009.3|15989.3|16041|16021|16041|16021|16007.7|15987.7|200
1695054900000|2023-09-18 16:35:00|16039.3|16019.3|16036.8|16016.8|16041|16021|16026|16006|109
1695055200000|2023-09-18 16:40:00|16036|16016|16036.8|16016.8|16046.8|16026.8|16036|16016|170
1695055500000|2023-09-18 16:45:00|16036|16016|16046|16026|16046|16026|16035.2|16015.2|100
1695055800000|2023-09-18 16:50:00|16047.7|16027.7|16051|16031|16056|16036|16047.7|16027.7|99
1695056100000|2023-09-18 16:55:00|16052.7|16032.7|16091|16071|16091.8|16071.8|16052.7|16032.7|191
1695056400000|2023-09-18 17:00:00|16092.7|16072.7|16093.5|16073.5|16106|16086|16089.3|16069.3|195
1695056700000|2023-09-18 17:05:00|16095.2|16075.2|16086|16066|16100.2|16080.2|16081|16061|85
1695057000000|2023-09-18 17:10:00|16084.3|16064.3|16091|16071|16096|16076|16081|16061|71
1695057300000|2023-09-18 17:15:00|16093.5|16073.5|16093.5|16073.5|16101|16081|16090.3|16070.3|153
1695057600000|2023-09-18 17:20:00|16095.3|16075.3|16096|16076|16107.8|16087.8|16091|16071|112
1695057900000|2023-09-18 17:25:00|16101|16081|16102|16082|16107.8|16087.8|16095.3|16075.3|397
1695111300000|2023-09-19 08:15:00|16120.1|16100.1|16097.6|16077.6|16130.1|16110.1|16065.1|16045.1|295
1695111600000|2023-09-19 08:20:00|16099.3|16079.3|16120.9|16100.9|16141.8|16121.8|16097.6|16077.6|117
1695111900000|2023-09-19 08:25:00|16122.6|16102.6|16140.1|16120.1|16140.1|16120.1|16122.6|16102.6|18
1695112200000|2023-09-19 08:30:00|16142.6|16122.6|16135.9|16115.9|16142.6|16122.6|16125.9|16105.9|20
1695112500000|2023-09-19 08:35:00|16138.4|16118.4|16132.6|16112.6|16140.1|16120.1|16118.4|16098.4|88
1695112800000|2023-09-19 08:40:00|16129.2|16109.2|16138.4|16118.4|16142.6|16122.6|16129.2|16109.2|24
1695113100000|2023-09-19 08:45:00|16137.6|16117.6|16157.6|16137.6|16160.1|16140.1|16137.6|16117.6|73
1695113400000|2023-09-19 08:50:00|16160.1|16140.1|16181.7|16161.7|16186.7|16161.7|16153.4|16133.4|230
1695113700000|2023-09-19 08:55:00|16182.6|16162.6|16217.5|16197.5|16228.4|16208.4|16182.6|16162.6|120
1695114000000|2023-09-19 09:00:00|16216.7|16196.7|16209.2|16189.2|16224.2|16204.2|16200.9|16180.9|71
1695114300000|2023-09-19 09:05:00|16204.2|16184.2|16201.7|16181.7|16209.2|16189.2|16191.7|16171.7|163
1695114600000|2023-09-19 09:10:00|16199.2|16179.2|16205.8|16185.8|16215|16195|16192.5|16172.5|235
1695114900000|2023-09-19 09:15:00|16202.4|16182.4|16215|16195|16230.8|16210.8|16198.3|16178.3|45
1695115200000|2023-09-19 09:20:00|16213.3|16193.3|16205.8|16185.8|16215|16195|16205|16185|33
1695115500000|2023-09-19 09:25:00|16205|16185|16223.3|16203.3|16223.3|16203.3|16205|16185|25
1695115800000|2023-09-19 09:30:00|16225.8|16205.8|16228.3|16208.3|16228.3|16208.3|16223.3|16203.3|21
1695116100000|2023-09-19 09:35:00|16225.8|16205.8|16230.8|16210.8|16230.8|16210.8|16225.8|16205.8|51
1695116400000|2023-09-19 09:40:00|16233.3|16213.3|16225.8|16205.8|16233.3|16213.3|16225.8|16205.8|12
1695116700000|2023-09-19 09:45:00|16218.3|16198.3|16235.8|16215.8|16241.7|16221.7|16213.3|16193.3|110
1695117000000|2023-09-19 09:50:00|16238.3|16218.3|16226.6|16206.6|16242.5|16222.5|16226.6|16206.6|147
1695117300000|2023-09-19 09:55:00|16225.8|16205.8|16217.5|16197.5|16230.8|16210.8|16217.5|16197.5|31
1695117600000|2023-09-19 10:00:00|16220|16200|16218.3|16198.3|16220.8|16200.8|16215.8|16195.8|5
1695117900000|2023-09-19 10:05:00|16220|16200|16206.6|16186.6|16220.8|16200.8|16204.1|16184.1|37
1695118200000|2023-09-19 10:10:00|16204.9|16184.9|16204.1|16184.1|16215.8|16195.8|16204.1|16184.1|16
1695118500000|2023-09-19 10:15:00|16208.3|16188.3|16165.8|16145.8|16225.8|16205.8|16162.4|16142.4|66
1695118800000|2023-09-19 10:20:00|16170.8|16150.8|16139.3|16119.3|16170.8|16150.8|16128.3|16108.3|39
1695119100000|2023-09-19 10:25:00|16137.5|16117.5|16140.8|16120.8|16155|16135|16137.5|16117.5|45
1695119400000|2023-09-19 10:30:00|16129.1|16109.1|16132.6|16112.6|16161|16141|16128.3|16108.3|99
1695119700000|2023-09-19 10:35:00|16129.3|16109.3|16127.6|16107.6|16137.6|16117.6|16120.8|16100.8|36
1695120000000|2023-09-19 10:40:00|16129.3|16109.3|16160.1|16140.1|16160.1|16140.1|16129.3|16109.3|27
1695120300000|2023-09-19 10:45:00|16159.3|16139.3|16160.1|16140.1|16162.6|16142.6|16157.6|16137.6|14
1695120600000|2023-09-19 10:50:00|16160.9|16140.9|16157.6|16137.6|16160.9|16140.9|16156.8|16136.8|29
1695120900000|2023-09-19 10:55:00|16158.4|16138.4|16164.3|16144.3|16168.5|16148.5|16158.4|16138.4|17
1695121200000|2023-09-19 11:00:00|16162.6|16142.6|16144.3|16124.3|16162.6|16142.6|16139.3|16119.3|20
1695121500000|2023-09-19 11:05:00|16145.1|16125.1|16140.1|16120.1|16145.1|16125.1|16135.9|16115.9|8
1695121800000|2023-09-19 11:10:00|16138.4|16118.4|16142.6|16122.6|16146.9|16126.9|16135.9|16115.9|15
1695122100000|2023-09-19 11:15:00|16140.1|16120.1|16130.1|16110.1|16142.6|16122.6|16126.8|16106.8|23
1695122400000|2023-09-19 11:20:00|16140.1|16120.1|16170.1|16150.1|16170.1|16150.1|16140.1|16120.1|68
1695122700000|2023-09-19 11:25:00|16165.9|16145.9|16150.9|16130.9|16165.9|16145.9|16143.4|16123.4|45
1695123000000|2023-09-19 11:30:00|16153.4|16133.4|16182.6|16162.6|16182.6|16162.6|16147.5|16127.5|22
1695123300000|2023-09-19 11:35:00|16188.4|16168.4|16203.4|16183.4|16203.4|16183.4|16188.4|16168.4|20
1695123600000|2023-09-19 11:40:00|16211.8|16191.8|16254.3|16234.3|16254.3|16234.3|16211.8|16191.8|276
1695123900000|2023-09-19 11:45:00|16255.9|16235.9|16263.5|16243.5|16276|16256|16254.3|16234.3|174
1695124200000|2023-09-19 11:50:00|16261.8|16241.8|16276|16256|16286.8|16266.8|16256.8|16236.8|84
1695124500000|2023-09-19 11:55:00|16274.3|16254.3|16283.5|16263.5|16286|16266|16274.3|16254.3|70
1695124800000|2023-09-19 12:00:00|16280.1|16260.1|16288.5|16268.5|16294.3|16274.3|16271.8|16251.8|221
1695125100000|2023-09-19 12:05:00|16287.7|16267.7|16271|16251|16288.5|16268.5|16246.8|16226.8|180
1695125400000|2023-09-19 12:10:00|16271.8|16251.8|16288.5|16268.5|16292.7|16272.7|16271.8|16251.8|328
1695125700000|2023-09-19 12:15:00|16289.3|16269.3|16270.3|16250.3|16291.8|16271.8|16266.8|16246.8|62
1695126000000|2023-09-19 12:20:00|16271|16251|16233.4|16213.4|16281|16261|16224.2|16204.2|236
1695126300000|2023-09-19 12:25:00|16236.7|16216.7|16271.7|16251.7|16271.7|16251.7|16214.2|16194.2|121
1695126600000|2023-09-19 12:30:00|16270.9|16250.9|16315.1|16295.1|16338.6|16318.6|16270.9|16250.9|302
1695126900000|2023-09-19 12:35:00|16313.6|16293.6|16284.4|16264.4|16313.6|16293.6|16260.9|16240.9|129
1695127200000|2023-09-19 12:40:00|16283.6|16263.6|16298.6|16278.6|16316.9|16296.9|16283.6|16263.6|116
1695127500000|2023-09-19 12:45:00|16299.4|16279.4|16239.4|16219.4|16303.6|16283.6|16237.7|16217.7|148
1695127800000|2023-09-19 12:50:00|16240.2|16220.2|16308.6|16288.6|16342|16322|16226.9|16206.9|363
1695128100000|2023-09-19 12:55:00|16310.3|16290.3|16321.9|16301.9|16321.9|16301.9|16296.9|16276.9|68
1695128400000|2023-09-19 13:00:00|16319.4|16299.4|16356.9|16336.9|16356.9|16336.9|16316.9|16296.9|181
1695128700000|2023-09-19 13:05:00|16357.7|16337.7|16356.9|16336.9|16389.5|16369.5|16349.4|16329.4|434
1695129000000|2023-09-19 13:10:00|16358.6|16338.6|16373.6|16353.6|16381.1|16361.1|16358.6|16338.6|162
1695129300000|2023-09-19 13:15:00|16369.4|16349.4|16414.5|16394.5|16414.5|16394.5|16369.4|16349.4|253
1695129600000|2023-09-19 13:20:00|16416.2|16396.2|16411.1|16391.1|16442|16422|16406.9|16386.9|369
1695129900000|2023-09-19 13:25:00|16406.9|16386.9|16397.8|16377.8|16435.3|16415.3|16394.5|16374.5|206
1695130200000|2023-09-19 13:30:00|16396.1|16376.1|16430.3|16410.3|16433.6|16413.6|16390.3|16370.3|178
1695130500000|2023-09-19 13:35:00|16435.3|16415.3|16432.8|16412.8|16444.5|16424.5|16425.3|16405.3|217
1695130800000|2023-09-19 13:40:00|16431.1|16411.1|16455.3|16435.3|16462|16442|16427|16407|367
1695131100000|2023-09-19 13:45:00|16457|16437|16454.4|16434.4|16472.8|16452.8|16438.6|16418.6|390
1695131400000|2023-09-19 13:50:00|16452.7|16432.7|16452.7|16432.7|16456.9|16436.9|16433.5|16413.5|217
1695131700000|2023-09-19 13:55:00|16453.5|16433.5|16466.9|16446.9|16480.2|16460.2|16453.5|16433.5|296
1695132000000|2023-09-19 14:00:00|16468.6|16448.6|16480.2|16460.2|16484.4|16464.4|16457.7|16437.7|293
1695132300000|2023-09-19 14:05:00|16479.4|16459.4|16466|16446|16481.9|16461.9|16465.2|16445.2|163
1695132600000|2023-09-19 14:10:00|16464.3|16444.3|16396|16376|16464.3|16444.3|16394.3|16374.3|412
1695132900000|2023-09-19 14:15:00|16396.8|16376.8|16428.5|16408.5|16430.2|16410.2|16388.5|16368.5|273
1695133200000|2023-09-19 14:20:00|16430.2|16410.2|16423.5|16403.5|16442.7|16422.7|16423.5|16403.5|185
1695133500000|2023-09-19 14:25:00|16422.7|16402.7|16397.7|16377.7|16422.7|16402.7|16387.6|16367.6|172
1695133800000|2023-09-19 14:30:00|16396|16376|16370.2|16350.2|16398.5|16378.5|16366.8|16346.8|220
1695134100000|2023-09-19 14:35:00|16368.5|16348.5|16358.5|16338.5|16386.8|16366.8|16349.3|16329.3|160
1695134400000|2023-09-19 14:40:00|16354.3|16334.3|16361|16341|16378.5|16358.5|16349.3|16329.3|161
1695134700000|2023-09-19 14:45:00|16361.8|16341.8|16368.5|16348.5|16381|16361|16357.6|16337.6|565
1695135000000|2023-09-19 14:50:00|16366.8|16346.8|16284.3|16264.3|16366.8|16346.8|16284.3|16264.3|351
1695135300000|2023-09-19 14:55:00|16280.9|16260.9|16265.3|16245.3|16305.2|16285.2|16261.8|16241.8|206
1695135600000|2023-09-19 15:00:00|16267.8|16247.8|16258.5|16238.5|16291|16271|16256.8|16236.8|162
1695135900000|2023-09-19 15:05:00|16256|16236|16258.6|16238.6|16266.8|16246.8|16251.8|16231.8|522
1695136200000|2023-09-19 15:10:00|16255.3|16235.3|16228.6|16208.6|16261.9|16241.9|16226.1|16206.1|199
1695136500000|2023-09-19 15:15:00|16225.3|16205.3|16246.9|16226.9|16248.6|16228.6|16221.9|16201.9|232
1695136800000|2023-09-19 15:20:00|16248.6|16228.6|16236.9|16216.9|16248.6|16228.6|16223.6|16203.6|146
1695137100000|2023-09-19 15:25:00|16238.6|16218.6|16183.6|16163.6|16239.4|16219.4|16176.1|16156.1|325
1695137400000|2023-09-19 15:30:00|16181.9|16161.9|16188.6|16168.6|16192.8|16172.8|16159.4|16139.4|198
1695137700000|2023-09-19 15:35:00|16190.3|16170.3|16155.2|16135.2|16190.3|16170.3|16145.2|16125.2|332
1695138000000|2023-09-19 15:40:00|16153.5|16133.5|16081.8|16061.8|16158.5|16138.5|16077.6|16057.6|537
1695138300000|2023-09-19 15:45:00|16078.4|16058.4|16065.1|16045.1|16109.3|16089.3|16050.9|16030.9|468
1695138600000|2023-09-19 15:50:00|16063.4|16043.4|16033.4|16013.4|16086.7|16066.7|16026.7|16006.7|365
1695138900000|2023-09-19 15:55:00|16030.9|16010.9|16070.1|16050.1|16092.6|16072.6|16028.4|16008.4|358
1695139200000|2023-09-19 16:00:00|16070.9|16050.9|16055.9|16035.9|16074.3|16054.3|16025.1|16005.1|512
1695139500000|2023-09-19 16:05:00|16059.3|16039.3|16083.4|16063.4|16087.6|16067.6|16052.5|16032.5|275
1695139800000|2023-09-19 16:10:00|16078.4|16058.4|16101.7|16081.7|16173.5|16153.5|16071.8|16051.8|989
1695140100000|2023-09-19 16:15:00|16100|16080|16130.1|16110.1|16136.8|16116.8|16095.9|16075.9|452
1695140400000|2023-09-19 16:20:00|16130.9|16110.9|16133.4|16113.4|16161|16141|16118.4|16098.4|1097
1695140700000|2023-09-19 16:25:00|16132.6|16112.6|16128.4|16108.4|16138.4|16118.4|16109.2|16089.2|200
1695141000000|2023-09-19 16:30:00|16125|16105|16121.7|16101.7|16128.4|16108.4|16118.4|16098.4|110
1695141300000|2023-09-19 16:35:00|16123.4|16103.4|16126.7|16106.7|16127.6|16107.6|16113.4|16093.4|115
1695141600000|2023-09-19 16:40:00|16128.4|16108.4|16138.4|16118.4|16141.7|16121.7|16128.4|16108.4|123
1695141900000|2023-09-19 16:45:00|16140.9|16120.9|16148.5|16128.5|16165.2|16145.2|16138.4|16118.4|526
1695142200000|2023-09-19 16:50:00|16151|16131|16166|16146|16168.5|16148.5|16146|16126|61
1695142500000|2023-09-19 16:55:00|16166.8|16146.8|16181.8|16161.8|16183.5|16163.5|16161|16141|99
1695142800000|2023-09-19 17:00:00|16181|16161|16170.1|16150.1|16185.2|16165.2|16166.8|16146.8|161
1695143100000|2023-09-19 17:05:00|16171.8|16151.8|16171.8|16151.8|16176.8|16156.8|16171.8|16151.8|83
1695143400000|2023-09-19 17:10:00|16173.5|16153.5|16181.8|16161.8|16189.3|16169.3|16173.5|16153.5|58
1695143700000|2023-09-19 17:15:00|16180.1|16160.1|16174.3|16154.3|16180.1|16160.1|16171.8|16151.8|44
1695144000000|2023-09-19 17:20:00|16172.6|16152.6|16156.9|16136.9|16175.1|16155.1|16147.6|16127.6|119
1695144300000|2023-09-19 17:25:00|16154.4|16134.4|16157.7|16137.7|16160.1|16140.1|16145.2|16125.2|207
1695144600000|2023-09-19 17:30:00|16161.1|16141.1|16161.1|16141.1|16161.1|16141.1|16161.1|16141.1|1
1695111300000|2023-09-19 08:15:00|16120.1|16100.1|16097.6|16077.6|16130.1|16110.1|16065.1|16045.1|295
1695111600000|2023-09-19 08:20:00|16099.3|16079.3|16120.9|16100.9|16141.8|16121.8|16097.6|16077.6|117
1695111900000|2023-09-19 08:25:00|16122.6|16102.6|16140.1|16120.1|16140.1|16120.1|16122.6|16102.6|18
1695112200000|2023-09-19 08:30:00|16142.6|16122.6|16135.9|16115.9|16142.6|16122.6|16125.9|16105.9|20
1695112500000|2023-09-19 08:35:00|16138.4|16118.4|16132.6|16112.6|16140.1|16120.1|16118.4|16098.4|88
1695112800000|2023-09-19 08:40:00|16129.2|16109.2|16138.4|16118.4|16142.6|16122.6|16129.2|16109.2|24
1695113100000|2023-09-19 08:45:00|16137.6|16117.6|16157.6|16137.6|16160.1|16140.1|16137.6|16117.6|73
1695113400000|2023-09-19 08:50:00|16160.1|16140.1|16181.7|16161.7|16186.7|16161.7|16153.4|16133.4|230
1695113700000|2023-09-19 08:55:00|16182.6|16162.6|16217.5|16197.5|16228.4|16208.4|16182.6|16162.6|120
1695114000000|2023-09-19 09:00:00|16216.7|16196.7|16209.2|16189.2|16224.2|16204.2|16200.9|16180.9|71
1695114300000|2023-09-19 09:05:00|16204.2|16184.2|16201.7|16181.7|16209.2|16189.2|16191.7|16171.7|163
1695114600000|2023-09-19 09:10:00|16199.2|16179.2|16205.8|16185.8|16215|16195|16192.5|16172.5|235
1695114900000|2023-09-19 09:15:00|16202.4|16182.4|16215|16195|16230.8|16210.8|16198.3|16178.3|45
1695115200000|2023-09-19 09:20:00|16213.3|16193.3|16205.8|16185.8|16215|16195|16205|16185|33
1695115500000|2023-09-19 09:25:00|16205|16185|16223.3|16203.3|16223.3|16203.3|16205|16185|25
1695115800000|2023-09-19 09:30:00|16225.8|16205.8|16228.3|16208.3|16228.3|16208.3|16223.3|16203.3|21
1695116100000|2023-09-19 09:35:00|16225.8|16205.8|16230.8|16210.8|16230.8|16210.8|16225.8|16205.8|51
1695116400000|2023-09-19 09:40:00|16233.3|16213.3|16225.8|16205.8|16233.3|16213.3|16225.8|16205.8|12
1695116700000|2023-09-19 09:45:00|16218.3|16198.3|16235.8|16215.8|16241.7|16221.7|16213.3|16193.3|110
1695117000000|2023-09-19 09:50:00|16238.3|16218.3|16226.6|16206.6|16242.5|16222.5|16226.6|16206.6|147
1695117300000|2023-09-19 09:55:00|16225.8|16205.8|16217.5|16197.5|16230.8|16210.8|16217.5|16197.5|31
1695117600000|2023-09-19 10:00:00|16220|16200|16218.3|16198.3|16220.8|16200.8|16215.8|16195.8|5
1695117900000|2023-09-19 10:05:00|16220|16200|16206.6|16186.6|16220.8|16200.8|16204.1|16184.1|37
1695118200000|2023-09-19 10:10:00|16204.9|16184.9|16204.1|16184.1|16215.8|16195.8|16204.1|16184.1|16
1695118500000|2023-09-19 10:15:00|16208.3|16188.3|16165.8|16145.8|16225.8|16205.8|16162.4|16142.4|66
1695118800000|2023-09-19 10:20:00|16170.8|16150.8|16139.3|16119.3|16170.8|16150.8|16128.3|16108.3|39
1695119100000|2023-09-19 10:25:00|16137.5|16117.5|16140.8|16120.8|16155|16135|16137.5|16117.5|45
1695119400000|2023-09-19 10:30:00|16129.1|16109.1|16132.6|16112.6|16161|16141|16128.3|16108.3|99
1695119700000|2023-09-19 10:35:00|16129.3|16109.3|16127.6|16107.6|16137.6|16117.6|16120.8|16100.8|36
1695120000000|2023-09-19 10:40:00|16129.3|16109.3|16160.1|16140.1|16160.1|16140.1|16129.3|16109.3|27
1695120300000|2023-09-19 10:45:00|16159.3|16139.3|16160.1|16140.1|16162.6|16142.6|16157.6|16137.6|14
1695120600000|2023-09-19 10:50:00|16160.9|16140.9|16157.6|16137.6|16160.9|16140.9|16156.8|16136.8|29
1695120900000|2023-09-19 10:55:00|16158.4|16138.4|16164.3|16144.3|16168.5|16148.5|16158.4|16138.4|17
1695121200000|2023-09-19 11:00:00|16162.6|16142.6|16144.3|16124.3|16162.6|16142.6|16139.3|16119.3|20
1695121500000|2023-09-19 11:05:00|16145.1|16125.1|16140.1|16120.1|16145.1|16125.1|16135.9|16115.9|8
1695121800000|2023-09-19 11:10:00|16138.4|16118.4|16142.6|16122.6|16146.9|16126.9|16135.9|16115.9|15
1695122100000|2023-09-19 11:15:00|16140.1|16120.1|16130.1|16110.1|16142.6|16122.6|16126.8|16106.8|23
1695122400000|2023-09-19 11:20:00|16140.1|16120.1|16170.1|16150.1|16170.1|16150.1|16140.1|16120.1|68
1695122700000|2023-09-19 11:25:00|16165.9|16145.9|16150.9|16130.9|16165.9|16145.9|16143.4|16123.4|45
1695123000000|2023-09-19 11:30:00|16153.4|16133.4|16182.6|16162.6|16182.6|16162.6|16147.5|16127.5|22
1695123300000|2023-09-19 11:35:00|16188.4|16168.4|16203.4|16183.4|16203.4|16183.4|16188.4|16168.4|20
1695123600000|2023-09-19 11:40:00|16211.8|16191.8|16254.3|16234.3|16254.3|16234.3|16211.8|16191.8|276
1695123900000|2023-09-19 11:45:00|16255.9|16235.9|16263.5|16243.5|16276|16256|16254.3|16234.3|174
1695124200000|2023-09-19 11:50:00|16261.8|16241.8|16276|16256|16286.8|16266.8|16256.8|16236.8|84
1695124500000|2023-09-19 11:55:00|16274.3|16254.3|16283.5|16263.5|16286|16266|16274.3|16254.3|70
1695124800000|2023-09-19 12:00:00|16280.1|16260.1|16288.5|16268.5|16294.3|16274.3|16271.8|16251.8|221
1695125100000|2023-09-19 12:05:00|16287.7|16267.7|16271|16251|16288.5|16268.5|16246.8|16226.8|180
1695125400000|2023-09-19 12:10:00|16271.8|16251.8|16288.5|16268.5|16292.7|16272.7|16271.8|16251.8|328
1695125700000|2023-09-19 12:15:00|16289.3|16269.3|16270.3|16250.3|16291.8|16271.8|16266.8|16246.8|62
1695126000000|2023-09-19 12:20:00|16271|16251|16233.4|16213.4|16281|16261|16224.2|16204.2|236
1695126300000|2023-09-19 12:25:00|16236.7|16216.7|16271.7|16251.7|16271.7|16251.7|16214.2|16194.2|121
1695126600000|2023-09-19 12:30:00|16270.9|16250.9|16315.1|16295.1|16338.6|16318.6|16270.9|16250.9|302
1695126900000|2023-09-19 12:35:00|16313.6|16293.6|16284.4|16264.4|16313.6|16293.6|16260.9|16240.9|129
1695127200000|2023-09-19 12:40:00|16283.6|16263.6|16298.6|16278.6|16316.9|16296.9|16283.6|16263.6|116
1695127500000|2023-09-19 12:45:00|16299.4|16279.4|16239.4|16219.4|16303.6|16283.6|16237.7|16217.7|148
1695127800000|2023-09-19 12:50:00|16240.2|16220.2|16308.6|16288.6|16342|16322|16226.9|16206.9|363
1695128100000|2023-09-19 12:55:00|16310.3|16290.3|16321.9|16301.9|16321.9|16301.9|16296.9|16276.9|68
1695128400000|2023-09-19 13:00:00|16319.4|16299.4|16356.9|16336.9|16356.9|16336.9|16316.9|16296.9|181
1695128700000|2023-09-19 13:05:00|16357.7|16337.7|16356.9|16336.9|16389.5|16369.5|16349.4|16329.4|434
1695129000000|2023-09-19 13:10:00|16358.6|16338.6|16373.6|16353.6|16381.1|16361.1|16358.6|16338.6|162
1695129300000|2023-09-19 13:15:00|16369.4|16349.4|16414.5|16394.5|16414.5|16394.5|16369.4|16349.4|253
1695129600000|2023-09-19 13:20:00|16416.2|16396.2|16411.1|16391.1|16442|16422|16406.9|16386.9|369
1695129900000|2023-09-19 13:25:00|16406.9|16386.9|16397.8|16377.8|16435.3|16415.3|16394.5|16374.5|206
1695130200000|2023-09-19 13:30:00|16396.1|16376.1|16430.3|16410.3|16433.6|16413.6|16390.3|16370.3|178
1695130500000|2023-09-19 13:35:00|16435.3|16415.3|16432.8|16412.8|16444.5|16424.5|16425.3|16405.3|217
1695130800000|2023-09-19 13:40:00|16431.1|16411.1|16455.3|16435.3|16462|16442|16427|16407|367
1695131100000|2023-09-19 13:45:00|16457|16437|16454.4|16434.4|16472.8|16452.8|16438.6|16418.6|390
1695131400000|2023-09-19 13:50:00|16452.7|16432.7|16452.7|16432.7|16456.9|16436.9|16433.5|16413.5|217
1695131700000|2023-09-19 13:55:00|16453.5|16433.5|16466.9|16446.9|16480.2|16460.2|16453.5|16433.5|296
1695132000000|2023-09-19 14:00:00|16468.6|16448.6|16480.2|16460.2|16484.4|16464.4|16457.7|16437.7|293
1695132300000|2023-09-19 14:05:00|16479.4|16459.4|16466|16446|16481.9|16461.9|16465.2|16445.2|163
1695132600000|2023-09-19 14:10:00|16464.3|16444.3|16396|16376|16464.3|16444.3|16394.3|16374.3|412
1695132900000|2023-09-19 14:15:00|16396.8|16376.8|16428.5|16408.5|16430.2|16410.2|16388.5|16368.5|273
1695133200000|2023-09-19 14:20:00|16430.2|16410.2|16423.5|16403.5|16442.7|16422.7|16423.5|16403.5|185
1695133500000|2023-09-19 14:25:00|16422.7|16402.7|16397.7|16377.7|16422.7|16402.7|16387.6|16367.6|172
1695133800000|2023-09-19 14:30:00|16396|16376|16370.2|16350.2|16398.5|16378.5|16366.8|16346.8|220
1695134100000|2023-09-19 14:35:00|16368.5|16348.5|16358.5|16338.5|16386.8|16366.8|16349.3|16329.3|160
1695134400000|2023-09-19 14:40:00|16354.3|16334.3|16361|16341|16378.5|16358.5|16349.3|16329.3|161
1695134700000|2023-09-19 14:45:00|16361.8|16341.8|16368.5|16348.5|16381|16361|16357.6|16337.6|565
1695135000000|2023-09-19 14:50:00|16366.8|16346.8|16284.3|16264.3|16366.8|16346.8|16284.3|16264.3|351
1695135300000|2023-09-19 14:55:00|16280.9|16260.9|16265.3|16245.3|16305.2|16285.2|16261.8|16241.8|206
1695135600000|2023-09-19 15:00:00|16267.8|16247.8|16258.5|16238.5|16291|16271|16256.8|16236.8|162
1695135900000|2023-09-19 15:05:00|16256|16236|16258.6|16238.6|16266.8|16246.8|16251.8|16231.8|522
1695136200000|2023-09-19 15:10:00|16255.3|16235.3|16228.6|16208.6|16261.9|16241.9|16226.1|16206.1|199
1695136500000|2023-09-19 15:15:00|16225.3|16205.3|16246.9|16226.9|16248.6|16228.6|16221.9|16201.9|232
1695136800000|2023-09-19 15:20:00|16248.6|16228.6|16236.9|16216.9|16248.6|16228.6|16223.6|16203.6|146
1695137100000|2023-09-19 15:25:00|16238.6|16218.6|16183.6|16163.6|16239.4|16219.4|16176.1|16156.1|325
1695137400000|2023-09-19 15:30:00|16181.9|16161.9|16188.6|16168.6|16192.8|16172.8|16159.4|16139.4|198
1695137700000|2023-09-19 15:35:00|16190.3|16170.3|16155.2|16135.2|16190.3|16170.3|16145.2|16125.2|332
1695138000000|2023-09-19 15:40:00|16153.5|16133.5|16081.8|16061.8|16158.5|16138.5|16077.6|16057.6|537
1695138300000|2023-09-19 15:45:00|16078.4|16058.4|16065.1|16045.1|16109.3|16089.3|16050.9|16030.9|468
1695138600000|2023-09-19 15:50:00|16063.4|16043.4|16033.4|16013.4|16086.7|16066.7|16026.7|16006.7|365
1695138900000|2023-09-19 15:55:00|16030.9|16010.9|16070.1|16050.1|16092.6|16072.6|16028.4|16008.4|358
1695139200000|2023-09-19 16:00:00|16070.9|16050.9|16055.9|16035.9|16074.3|16054.3|16025.1|16005.1|512
1695139500000|2023-09-19 16:05:00|16059.3|16039.3|16083.4|16063.4|16087.6|16067.6|16052.5|16032.5|275
1695139800000|2023-09-19 16:10:00|16078.4|16058.4|16101.7|16081.7|16173.5|16153.5|16071.8|16051.8|989
1695140100000|2023-09-19 16:15:00|16100|16080|16130.1|16110.1|16136.8|16116.8|16095.9|16075.9|452
1695140400000|2023-09-19 16:20:00|16130.9|16110.9|16133.4|16113.4|16161|16141|16118.4|16098.4|1097
1695140700000|2023-09-19 16:25:00|16132.6|16112.6|16128.4|16108.4|16138.4|16118.4|16109.2|16089.2|200
1695141000000|2023-09-19 16:30:00|16125|16105|16121.7|16101.7|16128.4|16108.4|16118.4|16098.4|110
1695141300000|2023-09-19 16:35:00|16123.4|16103.4|16126.7|16106.7|16127.6|16107.6|16113.4|16093.4|115
1695141600000|2023-09-19 16:40:00|16128.4|16108.4|16138.4|16118.4|16141.7|16121.7|16128.4|16108.4|123
1695141900000|2023-09-19 16:45:00|16140.9|16120.9|16148.5|16128.5|16165.2|16145.2|16138.4|16118.4|526
1695142200000|2023-09-19 16:50:00|16151|16131|16166|16146|16168.5|16148.5|16146|16126|61
1695142500000|2023-09-19 16:55:00|16166.8|16146.8|16181.8|16161.8|16183.5|16163.5|16161|16141|99
1695142800000|2023-09-19 17:00:00|16181|16161|16170.1|16150.1|16185.2|16165.2|16166.8|16146.8|161
1695143100000|2023-09-19 17:05:00|16171.8|16151.8|16171.8|16151.8|16176.8|16156.8|16171.8|16151.8|83
1695143400000|2023-09-19 17:10:00|16173.5|16153.5|16181.8|16161.8|16189.3|16169.3|16173.5|16153.5|58
1695143700000|2023-09-19 17:15:00|16180.1|16160.1|16174.3|16154.3|16180.1|16160.1|16171.8|16151.8|44
1695144000000|2023-09-19 17:20:00|16172.6|16152.6|16156.9|16136.9|16175.1|16155.1|16147.6|16127.6|119
1695144300000|2023-09-19 17:25:00|16154.4|16134.4|16157.7|16137.7|16160.1|16140.1|16145.2|16125.2|207
1695144600000|2023-09-19 17:30:00|16161.1|16141.1|16161.1|16141.1|16161.1|16141.1|16161.1|16141.1|1
1695197700000|2023-09-20 08:15:00|16080.1|16060.1|16085.9|16065.9|16100.1|16080.1|16070.1|16050.1|285
1695198000000|2023-09-20 08:20:00|16087.6|16067.6|16103.5|16083.5|16103.5|16083.5|16085.1|16065.1|57
1695198300000|2023-09-20 08:25:00|16099.3|16079.3|16080.1|16060.1|16101|16081|16077.6|16057.6|43
1695198600000|2023-09-20 08:30:00|16076.8|16056.8|16060.1|16040.1|16080.9|16060.9|16059.2|16039.2|105
1695198900000|2023-09-20 08:35:00|16058.4|16038.4|16062.6|16042.6|16072.6|16052.6|16052.6|16032.6|56
1695199200000|2023-09-20 08:40:00|16060.9|16040.9|16012.6|15992.6|16060.9|16040.9|15991.7|15970.8|150
1695199500000|2023-09-20 08:45:00|16011.7|15991.7|16005.1|15985.1|16027.6|16007.6|16004.2|15984.2|27
1695199800000|2023-09-20 08:50:00|16004.3|15984.3|15986.8|15966.8|16006.8|15986.8|15985.1|15965.1|39
1695200100000|2023-09-20 08:55:00|15985.1|15965.1|15988.4|15968.4|15989.3|15969.3|15974.3|15954.3|41
1695200400000|2023-09-20 09:00:00|15991.8|15971.8|15994.3|15974.3|15999.3|15979.3|15989.3|15969.3|15
1695200700000|2023-09-20 09:05:00|15992.6|15972.6|16058.5|16038.5|16058.5|16038.5|15989.3|15969.3|419
1695201000000|2023-09-20 09:10:00|16060.2|16040.2|16053.5|16033.5|16065.2|16045.2|16049.3|16029.3|39
1695201300000|2023-09-20 09:15:00|16051.8|16031.8|16058.5|16038.5|16058.5|16038.5|16048.5|16028.5|21
1695201600000|2023-09-20 09:20:00|16060.2|16040.2|16056|16036|16066|16046|16053.5|16033.5|25
1695201900000|2023-09-20 09:25:00|16054.3|16034.3|16019.3|15999.3|16056|16036|16011.8|15991.8|175
1695202200000|2023-09-20 09:30:00|16020.2|16000.2|16007.7|15987.7|16022.7|16002.7|16003.5|15983.5|59
1695202500000|2023-09-20 09:35:00|16010.2|15990.2|16026.8|16006.8|16050.2|16030.2|16010.2|15990.2|30
1695202800000|2023-09-20 09:40:00|16023.5|16003.5|16011.8|15991.8|16030.2|16010.2|15996|15976|36
1695203100000|2023-09-20 09:45:00|16015.2|15995.2|15983.5|15963.5|16018.5|15998.5|15983.5|15963.5|30
1695203400000|2023-09-20 09:50:00|15982.7|15962.7|16003.5|15983.5|16016.9|15996.9|15982.7|15962.7|36
1695203700000|2023-09-20 09:55:00|16005.2|15985.2|16006.9|15986.9|16021|16001|16005.2|15985.2|9
1695204000000|2023-09-20 10:00:00|16006|15986|15981|15961|16006|15986|15981|15961|10
1695204300000|2023-09-20 10:05:00|15984.4|15964.4|15962.7|15942.7|15985.2|15965.2|15961|15941|47
1695204600000|2023-09-20 10:10:00|15964.4|15944.4|15967.7|15947.7|15972.7|15952.7|15963.5|15943.5|17
1695204900000|2023-09-20 10:15:00|15969.4|15949.4|15988.6|15968.6|15991.1|15971.1|15966.1|15946.1|38
1695205200000|2023-09-20 10:20:00|15991.9|15971.9|15971.9|15951.9|15991.9|15971.9|15971.1|15951.1|11
1695205500000|2023-09-20 10:25:00|15973.6|15953.6|15968.6|15948.6|15976.1|15956.1|15968.6|15948.6|14
1695205800000|2023-09-20 10:30:00|15966.9|15946.9|15953.5|15913.5|15966.9|15946.9|15928.6|15908.6|121
1695206100000|2023-09-20 10:35:00|15936.1|15916.1|15953.6|15933.6|15953.6|15933.6|15936.1|15909.4|30
1695206400000|2023-09-20 10:40:00|15955.3|15935.3|15951.1|15931.1|15971.1|15951.1|15951.1|15931.1|24
1695206700000|2023-09-20 10:45:00|15949.4|15929.4|15948.6|15928.6|15949.4|15929.4|15941.1|15921.1|17
1695207000000|2023-09-20 10:50:00|15950.3|15930.3|15948.6|15928.6|15961.1|15941.1|15947.7|15927.7|15
1695207300000|2023-09-20 10:55:00|15950.3|15930.3|15983.6|15963.6|15983.6|15963.6|15950.3|15930.3|31
1695207600000|2023-09-20 11:00:00|15985.3|15965.3|15996.9|15976.9|15996.9|15976.9|15979.4|15959.4|39
1695207900000|2023-09-20 11:05:00|15993.6|15973.6|15985.3|15965.3|15993.6|15973.6|15985.3|15965.3|22
1695208200000|2023-09-20 11:10:00|15983.6|15963.6|15997.8|15977.8|15997.8|15977.8|15982.8|15962.8|15
1695208500000|2023-09-20 11:15:00|15996.1|15976.1|15982.8|15962.8|15998.6|15978.6|15981.9|15961.9|41
1695208800000|2023-09-20 11:20:00|15981.1|15961.1|15979.5|15959.5|15982.8|15962.8|15973.6|15953.6|23
1695209100000|2023-09-20 11:25:00|15982|15962|15959.4|15939.4|15982.8|15962.8|15953.6|15933.6|139
1695209400000|2023-09-20 11:30:00|15957.7|15937.7|15975.3|15955.3|15978.6|15958.6|15945.3|15925.3|129
1695209700000|2023-09-20 11:35:00|15977|15957|15968.6|15948.6|15977.8|15957.8|15966.1|15946.1|9
1695210000000|2023-09-20 11:40:00|15971.1|15951.1|16001.1|15981.1|16001.1|15981.1|15971.1|15951.1|34
1695210300000|2023-09-20 11:45:00|16002.8|15982.8|16013.6|15993.6|16017.8|15997.8|15997.8|15977.8|54
1695210600000|2023-09-20 11:50:00|16012.8|15992.8|16032.8|16012.8|16032.8|16012.8|16008.6|15988.6|159
1695210900000|2023-09-20 11:55:00|16034.5|16014.5|16017|15997|16040.3|16020.3|16017|15997|64
1695211200000|2023-09-20 12:00:00|16018.7|15998.7|16111.2|16091.2|16124.5|16104.5|16018.7|15998.7|267
1695211500000|2023-09-20 12:05:00|16112|16092|16104.5|16084.5|16114.5|16094.5|16072|16052|103
1695211800000|2023-09-20 12:10:00|16107.9|16087.9|16099.5|16079.5|16117|16097|16087|16067|201
1695212100000|2023-09-20 12:15:00|16102|16082|16088.6|16068.6|16102|16082|16072|16052|173
1695212400000|2023-09-20 12:20:00|16091.1|16071.1|16101.2|16081.2|16105.3|16085.3|16087.8|16067.8|98
1695212700000|2023-09-20 12:25:00|16102|16082|16112.8|16092.8|16120.3|16100.3|16101.2|16081.2|101
1695213000000|2023-09-20 12:30:00|16114.5|16094.5|16141.2|16121.2|16144.5|16124.5|16112.8|16092.8|190
1695213300000|2023-09-20 12:35:00|16144.5|16124.5|16132.8|16112.8|16145.3|16125.3|16108.7|16088.7|238
1695213600000|2023-09-20 12:40:00|16129.5|16109.5|16116.2|16096.2|16129.5|16109.5|16096.2|16076.2|68
1695213900000|2023-09-20 12:45:00|16114.5|16094.5|16085.4|16065.4|16114.5|16094.5|16085.4|16065.4|71
1695214200000|2023-09-20 12:50:00|16087.9|16067.9|16098.7|16078.7|16099.5|16079.5|16074.5|16054.5|71
1695214500000|2023-09-20 12:55:00|16101.2|16081.2|16098.6|16078.6|16111.2|16091.2|16098.6|16078.6|149
1695214800000|2023-09-20 13:00:00|16096.2|16076.2|16053.7|16033.7|16102.9|16082.9|16053.7|16033.7|148
1695215100000|2023-09-20 13:05:00|16054.5|16034.5|16061.2|16041.2|16076.2|16056.2|16051.2|16031.2|132
1695215400000|2023-09-20 13:10:00|16057.8|16037.8|16017.8|15997.8|16057.8|16037.8|16007.8|15987.8|179
1695215700000|2023-09-20 13:15:00|16015.3|15995.3|16016.2|15996.2|16040.3|16020.3|16002.8|15982.8|130
1695216000000|2023-09-20 13:20:00|16014.5|15994.5|16036.2|16016.2|16047|16027|16011.2|15991.2|70
1695216300000|2023-09-20 13:25:00|16033.7|16013.7|16021.2|16001.2|16046.2|16026.2|16018.7|15998.7|51
1695216600000|2023-09-20 13:30:00|16017.8|15997.8|16038.7|16018.7|16041.2|16021.2|16016.2|15996.2|107
1695216900000|2023-09-20 13:35:00|16037.9|16017.9|16014.5|15994.5|16037.9|16017.9|16012.9|15992.9|92
1695217200000|2023-09-20 13:40:00|16013.7|15993.7|16047|16027|16047|16027|16007.9|15987.9|121
1695217500000|2023-09-20 13:45:00|16045.3|16025.3|16016.2|15996.2|16052.9|16032.9|16008.7|15988.7|124
1695217800000|2023-09-20 13:50:00|16015.4|15995.4|16052.9|16032.9|16052.9|16032.9|16012.9|15992.9|114
1695218100000|2023-09-20 13:55:00|16047.9|16027.9|16047.9|16027.9|16052.9|16032.9|16027.9|16007.9|104
1695218400000|2023-09-20 14:00:00|16046.2|16026.2|16096.2|16076.2|16096.2|16076.2|16046.2|16026.2|127
1695218700000|2023-09-20 14:05:00|16094.6|16074.6|16096.2|16076.2|16097.9|16077.9|16064.6|16044.6|155
1695219000000|2023-09-20 14:10:00|16097.9|16077.9|16107.9|16087.9|16112.9|16092.9|16097.9|16077.9|103
1695219300000|2023-09-20 14:15:00|16109.6|16089.6|16145.5|16125.5|16145.5|16125.5|16107.9|16087.9|256
1695219600000|2023-09-20 14:20:00|16147.1|16127.1|16184.6|16164.6|16184.6|16164.6|16139.6|16119.6|225
1695219900000|2023-09-20 14:25:00|16187.1|16167.1|16189.6|16169.6|16194.6|16174.6|16166.3|16146.3|205
1695220200000|2023-09-20 14:30:00|16187.9|16167.9|16160.4|16140.4|16202.1|16182.1|16160.4|16140.4|176
1695220500000|2023-09-20 14:35:00|16159.6|16139.6|16164.6|16144.6|16172.9|16152.9|16149.6|16129.6|179
1695220800000|2023-09-20 14:40:00|16166.3|16146.3|16179.6|16159.6|16181.3|16161.3|16166.3|16146.3|85
1695221100000|2023-09-20 14:45:00|16181.3|16161.3|16142.9|16122.9|16193.8|16173.8|16142.9|16122.9|128
1695221400000|2023-09-20 14:50:00|16144.6|16124.6|16086.3|16066.3|16144.6|16124.6|16084.6|16064.6|228
1695221700000|2023-09-20 14:55:00|16089.6|16069.6|16071.3|16051.3|16092.9|16072.9|16069.6|16049.6|81
1695222000000|2023-09-20 15:00:00|16073|16053|16066.3|16046.3|16087.1|16067.1|16062.9|16042.9|148
1695222300000|2023-09-20 15:05:00|16063.8|16043.8|16055.5|16035.5|16069.6|16049.6|16051.3|16031.3|241
1695222600000|2023-09-20 15:10:00|16054.6|16034.6|16032.1|16012.1|16056.3|16036.3|16032.1|16012.1|112
1695222900000|2023-09-20 15:15:00|16031.3|16011.3|16031.3|16011.3|16035.5|16015.5|16027.1|16007.1|88
1695223200000|2023-09-20 15:20:00|16029.6|16009.6|16027.1|16007.1|16047.1|16027.1|16026.3|16006.3|134
1695223500000|2023-09-20 15:25:00|16026.3|16006.3|15967.9|15947.9|16026.3|16006.3|15967.9|15947.9|364
1695223800000|2023-09-20 15:30:00|15966.3|15946.3|15953|15933|15969.6|15949.6|15953|15933|219
1695224100000|2023-09-20 15:35:00|15951.3|15931.3|15880.5|15860.5|15951.3|15931.3|15880.5|15860.5|297
1695224400000|2023-09-20 15:40:00|15878.8|15858.8|15868.8|15848.8|15891.3|15871.3|15853|15833|286
1695224700000|2023-09-20 15:45:00|15868|15848|15827.1|15807.1|15868|15848|15814.6|15794.6|257
1695225000000|2023-09-20 15:50:00|15827.9|15807.9|15872.9|15852.9|15879.6|15859.6|15826.3|15806.3|320
1695225300000|2023-09-20 15:55:00|15874.6|15854.6|15882.1|15862.1|15893|15873|15850.4|15830.4|222
1695225600000|2023-09-20 16:00:00|15878.8|15858.8|15901.3|15881.3|15901.3|15881.3|15868|15848|103
1695225900000|2023-09-20 16:05:00|15903.8|15883.8|15893|15873|15910.5|15890.5|15888|15868|128
1695226200000|2023-09-20 16:10:00|15891.3|15871.3|15883.8|15863.8|15891.3|15871.3|15869.6|15849.6|152
1695226500000|2023-09-20 16:15:00|15887.2|15867.2|15880.5|15860.5|15898.8|15878.8|15873.8|15853.8|191
1695226800000|2023-09-20 16:20:00|15878.8|15858.8|15881.3|15861.3|15888|15868|15838|15818|1099
1695227100000|2023-09-20 16:25:00|15884.7|15864.7|15919.7|15899.7|15930.5|15910.5|15884.7|15864.7|334
1695227400000|2023-09-20 16:30:00|15918.8|15898.8|15923|15903|15926.4|15906.4|15918|15898|53
1695227700000|2023-09-20 16:35:00|15924.7|15904.7|15911.4|15891.4|15926.4|15906.4|15911.4|15891.4|55
1695228000000|2023-09-20 16:40:00|15910.5|15890.5|15911.4|15891.4|15916.4|15896.4|15908|15888|48
1695228300000|2023-09-20 16:45:00|15913.9|15893.9|15893.9|15873.9|15913.9|15893.9|15893.9|15873.9|75
1695228600000|2023-09-20 16:50:00|15892.2|15872.2|15905.5|15885.5|15905.5|15885.5|15891.4|15871.4|106
1695228900000|2023-09-20 16:55:00|15908|15888|15927.2|15907.2|15927.2|15907.2|15908|15888|90
1695229200000|2023-09-20 17:00:00|15929.7|15909.7|15924.7|15904.7|15931.4|15911.4|15924.7|15904.7|48
1695229500000|2023-09-20 17:05:00|15923.9|15903.9|15918.1|15898.1|15924.7|15904.7|15914.7|15894.7|48
1695229800000|2023-09-20 17:10:00|15917.2|15897.2|15919.7|15899.7|15919.7|15899.7|15914.7|15894.7|23
1695230100000|2023-09-20 17:15:00|15917.2|15897.2|15894.7|15874.7|15917.2|15897.2|15894.7|15874.7|45
1695230400000|2023-09-20 17:20:00|15896.4|15876.4|15893.1|15873.1|15896.4|15876.4|15889.7|15869.7|84
1695230700000|2023-09-20 17:25:00|15894.7|15874.7|15905.6|15885.6|15906.4|15886.4|15893.1|15873.1|208
1695231000000|2023-09-20 17:30:00|15906.4|15886.4|15906.4|15886.4|15906.4|15886.4|15906.4|15886.4|0
1695284100000|2023-09-21 08:15:00|15798.8|15778.8|15817.9|15797.9|15871.3|15845.4|15798.8|15771.3|321
1695284400000|2023-09-21 08:20:00|15818.8|15798.8|15837.1|15817.1|15842.9|15822.9|15818.8|15798.8|33
1695284700000|2023-09-21 08:25:00|15835.4|15815.4|15854.6|15834.6|15854.6|15834.6|15830.4|15810.4|41
1695285000000|2023-09-21 08:30:00|15855.4|15835.4|15890.4|15870.4|15905.4|15885.4|15852.1|15832.1|130
1695285300000|2023-09-21 08:35:00|15887.1|15867.1|15851.3|15831.3|15887.1|15867.1|15851.3|15831.3|18
1695285600000|2023-09-21 08:40:00|15852.9|15832.9|15851.3|15831.3|15859.6|15839.6|15850.4|15830.4|11
1695285900000|2023-09-21 08:45:00|15850.4|15830.4|15871.3|15851.3|15872.9|15852.9|15850.4|15830.4|20
1695286200000|2023-09-21 08:50:00|15867.9|15847.9|15907.9|15887.9|15907.9|15887.9|15856.3|15836.3|19
1695286500000|2023-09-21 08:55:00|15905.4|15885.4|15891.3|15871.3|15907.9|15887.9|15885.4|15865.4|11
1695286800000|2023-09-21 09:00:00|15890.4|15870.4|15901.3|15881.3|15905.4|15885.4|15888.8|15868.8|13
1695287100000|2023-09-21 09:05:00|15900.4|15880.4|15907.1|15887.1|15908.8|15888.8|15896.3|15876.3|14
1695287400000|2023-09-21 09:10:00|15904.6|15884.6|15896.3|15876.3|15907.1|15887.1|15896.3|15876.3|3
1695287700000|2023-09-21 09:15:00|15898|15878|15877.1|15857.1|15900.5|15880.5|15876.3|15856.3|37
1695288000000|2023-09-21 09:20:00|15875.5|15855.5|15843.8|15823.8|15875.5|15855.5|15843.8|15823.8|44
1695288300000|2023-09-21 09:25:00|15842.1|15822.1|15843|15823|15848|15828|15833|15813|28
1695288600000|2023-09-21 09:30:00|15838|15818|15825.4|15805.4|15853.8|15833.8|15813|15793|34
1695288900000|2023-09-21 09:35:00|15823.8|15803.8|15833|15813|15847.1|15827.1|15822.9|15802.9|29
1695289200000|2023-09-21 09:40:00|15828|15808|15824.7|15804.7|15830.5|15810.5|15823.8|15803.8|13
1695289500000|2023-09-21 09:45:00|15823.8|15803.8|15814.7|15794.7|15828|15808|15809.7|15789.7|106
1695289800000|2023-09-21 09:50:00|15811.3|15791.3|15818.8|15798.8|15818.8|15798.8|15811.3|15791.3|83
1695290100000|2023-09-21 09:55:00|15818|15798|15808.8|15788.8|15818.8|15798.8|15808.8|15788.8|25
1695290400000|2023-09-21 10:00:00|15808|15788|15815.5|15795.5|15816.3|15796.3|15808|15788|30
1695290700000|2023-09-21 10:05:00|15816.3|15796.3|15816.3|15796.3|15816.3|15796.3|15811.3|15791.3|16
1695291000000|2023-09-21 10:10:00|15818.8|15798.8|15818|15798|15823|15803|15816.3|15796.3|24
1695291300000|2023-09-21 10:15:00|15818.8|15798.8|15816.3|15796.3|15823|15803|15816.3|15796.3|9
1695291600000|2023-09-21 10:20:00|15818.8|15798.8|15783|15763|15818.8|15798.8|15778.9|15758.9|78
1695291900000|2023-09-21 10:25:00|15783.9|15763.9|15787.2|15767.2|15793.9|15773.9|15783|15763|37
1695292200000|2023-09-21 10:30:00|15788|15768|15788|15768|15788|15768|15787.2|15767.2|2
1695292500000|2023-09-21 10:35:00|15792.2|15772.2|15788|15768|15798.9|15778.9|15788|15768|11
1695292800000|2023-09-21 10:40:00|15788.9|15768.9|15819.7|15799.7|15824.7|15804.7|15788.9|15768.9|54
1695293100000|2023-09-21 10:45:00|15818|15798|15797.2|15777.2|15818|15798|15797.2|15777.2|12
1695293400000|2023-09-21 10:50:00|15798.8|15778.8|15801.3|15781.3|15803.8|15783.8|15797.2|15777.2|11
1695293700000|2023-09-21 10:55:00|15802.2|15782.2|15801.3|15781.3|15811.3|15791.3|15801.3|15781.3|11
1695294000000|2023-09-21 11:00:00|15799.7|15779.7|15794.7|15774.7|15801.3|15781.3|15788.8|15768.8|46
1695294300000|2023-09-21 11:05:00|15793.9|15773.9|15791.4|15771.4|15795.5|15775.5|15788|15768|66
1695294600000|2023-09-21 11:10:00|15793|15773|15798|15778|15806.4|15786.4|15793|15773|17
1695294900000|2023-09-21 11:15:00|15796.4|15776.4|15801.4|15781.4|15805.5|15785.5|15792.2|15772.2|8
1695295200000|2023-09-21 11:20:00|15800.5|15780.5|15795.5|15775.5|15812.2|15792.2|15795.5|15775.5|21
1695295500000|2023-09-21 11:25:00|15795.6|15775.6|15783.1|15763.1|15795.6|15775.6|15781.4|15761.4|31
1695295800000|2023-09-21 11:30:00|15786.4|15766.4|15785.6|15765.6|15788.1|15768.1|15785.6|15765.6|7
1695296100000|2023-09-21 11:35:00|15787.2|15767.2|15799.7|15779.7|15805.6|15785.6|15787.2|15767.2|17
1695296400000|2023-09-21 11:40:00|15795.6|15775.6|15793.1|15773.1|15798.1|15778.1|15793.1|15773.1|23
1695296700000|2023-09-21 11:45:00|15788.9|15768.9|15793.1|15773.1|15793.1|15773.1|15777.2|15757.2|56
1695297000000|2023-09-21 11:50:00|15793.9|15773.9|15822.2|15802.2|15822.2|15802.2|15793.9|15773.9|20
1695297300000|2023-09-21 11:55:00|15823.1|15803.1|15835.6|15815.6|15835.6|15815.6|15815.6|15795.6|15
1695297600000|2023-09-21 12:00:00|15837.2|15817.2|15838.1|15818.1|15868.9|15848.9|15835.6|15815.6|183
1695297900000|2023-09-21 12:05:00|15836.4|15816.4|15818.9|15798.9|15840.6|15820.6|15815.6|15795.6|79
1695298200000|2023-09-21 12:10:00|15818.1|15798.1|15808.9|15788.9|15837.2|15817.2|15805.6|15785.6|70
1695298500000|2023-09-21 12:15:00|15808.1|15788.1|15773.9|15753.9|15808.9|15788.9|15771.4|15751.4|99
1695298800000|2023-09-21 12:20:00|15773.1|15753.1|15665.6|15645.6|15773.1|15753.1|15665.6|15645.6|360
1695299100000|2023-09-21 12:25:00|15662.3|15642.3|15637.3|15617.3|15672.3|15652.3|15605.6|15585.6|156
1695299400000|2023-09-21 12:30:00|15638.9|15618.9|15647.3|15627.3|15689|15653.9|15634.8|15614.8|221
1695299700000|2023-09-21 12:35:00|15645.6|15625.6|15646.5|15626.5|15646.5|15626.5|15604.8|15584.8|210
1695300000000|2023-09-21 12:40:00|15647.4|15627.4|15616.5|15596.5|15660.7|15640.7|15612.4|15592.4|108
1695300300000|2023-09-21 12:45:00|15615.7|15595.7|15617.4|15597.4|15644|15624|15611.5|15591.5|78
1695300600000|2023-09-21 12:50:00|15619|15599|15632.4|15612.4|15632.4|15612.4|15608.2|15588.2|77
1695300900000|2023-09-21 12:55:00|15633.2|15613.2|15659|15639|15659|15639|15633.2|15613.2|83
1695301200000|2023-09-21 13:00:00|15656.5|15636.5|15640.7|15620.7|15656.5|15636.5|15614.1|15594.1|537
1695301500000|2023-09-21 13:05:00|15639.9|15619.9|15616.6|15596.6|15639.9|15619.9|15608.2|15588.2|248
1695301800000|2023-09-21 13:10:00|15614.1|15594.1|15583.2|15563.2|15614.1|15594.1|15565.7|15545.7|368
1695302100000|2023-09-21 13:15:00|15585.7|15565.7|15597.4|15577.4|15597.4|15577.4|15569.1|15549.1|116
1695302400000|2023-09-21 13:20:00|15599|15579|15625.7|15605.7|15634|15614|15594|15574|149
1695302700000|2023-09-21 13:25:00|15623.2|15603.2|15642.3|15622.3|15644|15624|15612.4|15592.4|102
1695303000000|2023-09-21 13:30:00|15643.2|15623.2|15651.5|15631.5|15652.4|15632.4|15634.9|15614.9|106
1695303300000|2023-09-21 13:35:00|15648.2|15628.2|15694.9|15674.9|15699.1|15679.1|15644.9|15624.9|282
1695303600000|2023-09-21 13:40:00|15699.1|15679.1|15654.1|15634.1|15714.1|15694.1|15653.3|15633.3|188
1695303900000|2023-09-21 13:45:00|15653.3|15633.3|15659.1|15639.1|15670.7|15650.7|15653.3|15633.3|160
1695304200000|2023-09-21 13:50:00|15656.6|15636.6|15654.1|15634.1|15662.4|15642.4|15644.1|15624.1|136
1695304500000|2023-09-21 13:55:00|15651.6|15631.6|15630.8|15610.8|15658.3|15638.3|15630.8|15610.8|138
1695304800000|2023-09-21 14:00:00|15629.1|15609.1|15600.8|15580.8|15633.3|15613.3|15597.5|15577.5|140
1695305100000|2023-09-21 14:05:00|15599.1|15579.1|15630.7|15610.7|15637.4|15617.4|15597.5|15577.5|107
1695305400000|2023-09-21 14:10:00|15632.4|15612.4|15638.3|15618.3|15644.1|15624.1|15620.8|15600.8|126
1695305700000|2023-09-21 14:15:00|15635.8|15615.8|15643.3|15623.3|15648.3|15628.3|15634.9|15614.9|162
1695306000000|2023-09-21 14:20:00|15644.9|15624.9|15625.8|15605.8|15670.8|15650.8|15625|15605|135
1695306300000|2023-09-21 14:25:00|15624.1|15604.1|15613.3|15593.3|15624.1|15604.1|15609.1|15589.1|102
1695306600000|2023-09-21 14:30:00|15612.5|15592.5|15603.3|15583.3|15612.5|15592.5|15580.8|15560.8|120
1695306900000|2023-09-21 14:35:00|15604.9|15584.9|15628.3|15608.3|15634.2|15614.2|15603.3|15583.3|86
1695307200000|2023-09-21 14:40:00|15630|15610|15625.8|15605.8|15645.8|15625.8|15620.8|15600.8|114
1695307500000|2023-09-21 14:45:00|15627.5|15607.5|15582.5|15562.5|15627.5|15607.5|15580.9|15560.9|120
1695307800000|2023-09-21 14:50:00|15581.7|15561.7|15545|15525|15600.8|15580.8|15542.5|15522.5|510
1695308100000|2023-09-21 14:55:00|15545.9|15525.9|15562.5|15542.5|15562.5|15542.5|15545.9|15525.9|180
1695308400000|2023-09-21 15:00:00|15560.9|15540.9|15555|15535|15576.7|15556.7|15551.7|15531.7|86
1695308700000|2023-09-21 15:05:00|15555.9|15535.9|15582.5|15562.5|15582.5|15562.5|15550.9|15530.9|158
1695309000000|2023-09-21 15:10:00|15577.5|15557.5|15570.9|15550.9|15577.5|15557.5|15569.2|15549.2|61
1695309300000|2023-09-21 15:15:00|15569.2|15549.2|15587.5|15567.5|15587.5|15567.5|15568.4|15548.4|61
1695309600000|2023-09-21 15:20:00|15585.9|15565.9|15590|15570|15590|15570|15579.2|15559.2|60
1695309900000|2023-09-21 15:25:00|15591.7|15571.7|15570.9|15550.9|15600|15580|15570.9|15550.9|98
1695310200000|2023-09-21 15:30:00|15572.6|15552.6|15605.1|15585.1|15605.1|15585.1|15568.4|15548.4|86
1695310500000|2023-09-21 15:35:00|15602.6|15582.6|15603.4|15583.4|15614.2|15594.2|15592.6|15572.6|183
1695310800000|2023-09-21 15:40:00|15602.6|15582.6|15600|15580|15605.9|15585.9|15580.1|15560.1|275
1695311100000|2023-09-21 15:45:00|15597.5|15577.5|15560.1|15540.1|15597.5|15577.5|15557.6|15537.6|119
1695311400000|2023-09-21 15:50:00|15558.4|15538.4|15564.2|15544.2|15575.1|15555.1|15552.6|15532.6|251
1695311700000|2023-09-21 15:55:00|15560.1|15540.1|15575.9|15555.9|15576.7|15556.7|15552.6|15532.6|171
1695312000000|2023-09-21 16:00:00|15574.3|15554.3|15549.3|15529.3|15574.3|15554.3|15544.3|15524.3|356
1695312300000|2023-09-21 16:05:00|15550.1|15530.1|15545.9|15525.9|15555.9|15535.9|15545.9|15525.9|154
1695312600000|2023-09-21 16:10:00|15546.8|15526.8|15577.6|15557.6|15577.6|15557.6|15544.3|15524.3|284
1695312900000|2023-09-21 16:15:00|15578.4|15558.4|15552.6|15532.6|15578.4|15558.4|15549.3|15529.3|121
1695313200000|2023-09-21 16:20:00|15550.9|15530.9|15530.9|15510.9|15562.6|15542.6|15520.1|15500.1|852
1695313500000|2023-09-21 16:25:00|15531.7|15511.7|15522.6|15502.6|15532.6|15512.6|15503.5|15483.5|324
1695313800000|2023-09-21 16:30:00|15523.5|15503.5|15547.6|15527.6|15556|15531|15522.6|15502.6|87
1695314100000|2023-09-21 16:35:00|15546.8|15526.8|15542.6|15522.6|15546.8|15526.8|15539.3|15519.3|29
1695314400000|2023-09-21 16:40:00|15543.5|15523.5|15544.3|15524.3|15547.6|15527.6|15542.6|15522.6|28
1695314700000|2023-09-21 16:45:00|15547.6|15527.6|15553.4|15533.4|15555.9|15535.9|15545.1|15525.1|58
1695315000000|2023-09-21 16:50:00|15555.9|15535.9|15562.6|15542.6|15564.3|15544.3|15553.4|15533.4|82
1695315300000|2023-09-21 16:55:00|15561.8|15541.8|15552.6|15532.6|15564.3|15544.3|15552.6|15532.6|45
1695315600000|2023-09-21 17:00:00|15555.9|15535.9|15554.3|15534.3|15558.4|15538.4|15554.3|15534.3|151
1695315900000|2023-09-21 17:05:00|15555.9|15535.9|15560.1|15540.1|15560.1|15540.1|15553.4|15533.4|90
1695316200000|2023-09-21 17:10:00|15564.2|15544.2|15570.1|15550.1|15570.1|15550.1|15562.6|15542.6|198
1695316500000|2023-09-21 17:15:00|15570.9|15550.9|15572.6|15552.6|15573.4|15553.4|15570.9|15550.9|27
1695316800000|2023-09-21 17:20:00|15570.9|15550.9|15565.9|15545.9|15571.8|15551.8|15565.9|15545.9|65
1695317100000|2023-09-21 17:25:00|15561.8|15541.8|15555.2|15535.2|15584.3|15564.3|15550.9|15530.9|291
1695370500000|2023-09-22 08:15:00|15516|15496|15521|15501|15523.5|15503.5|15489.3|15469.3|213
1695370800000|2023-09-22 08:20:00|15521.8|15501.8|15525.1|15505.1|15526|15506|15506|15486|38
1695371100000|2023-09-22 08:25:00|15526|15506|15541.7|15521.7|15543.4|15523.4|15526|15506|27
1695371400000|2023-09-22 08:30:00|15541|15521|15554.4|15534.4|15561.9|15541.9|15536.8|15516.8|77
1695371700000|2023-09-22 08:35:00|15556|15536|15549.4|15529.4|15566.9|15546.9|15546|15526|76
1695372000000|2023-09-22 08:40:00|15550.2|15530.2|15581|15561|15586|15566|15550.2|15530.2|66
1695372300000|2023-09-22 08:45:00|15579.4|15559.4|15553.5|15533.5|15581|15561|15553.5|15533.5|68
1695372600000|2023-09-22 08:50:00|15555.1|15535.1|15563.5|15543.5|15563.5|15543.5|15555.1|15535.1|11
1695372900000|2023-09-22 08:55:00|15566|15546|15581|15561|15588.5|15568.5|15566|15546|40
1695373200000|2023-09-22 09:00:00|15582.6|15562.6|15586|15566|15586|15566|15581|15561|21
1695373500000|2023-09-22 09:05:00|15587.6|15567.6|15586|15566|15588.5|15568.5|15586|15566|7
1695373800000|2023-09-22 09:10:00|15585.1|15565.1|15538.5|15518.5|15585.1|15565.1|15538.5|15518.5|22
1695374100000|2023-09-22 09:15:00|15541.8|15521.8|15563.5|15543.5|15563.5|15543.5|15541.8|15521.8|23
1695374400000|2023-09-22 09:20:00|15566|15546|15556|15536|15566|15546|15553.5|15533.5|6
1695374700000|2023-09-22 09:25:00|15559.3|15539.3|15553.5|15533.5|15562.7|15542.7|15553.5|15533.5|16
1695375000000|2023-09-22 09:30:00|15551|15531|15548.5|15528.5|15551|15531|15548.5|15528.5|9
1695375300000|2023-09-22 09:35:00|15546.9|15526.9|15546|15526|15548.5|15528.5|15546|15526|11
1695375600000|2023-09-22 09:40:00|15548.5|15528.5|15563.5|15543.5|15563.5|15543.5|15548.5|15528.5|27
1695375900000|2023-09-22 09:45:00|15566|15546|15585.2|15565.2|15586.8|15566.8|15566|15546|97
1695376200000|2023-09-22 09:50:00|15586.8|15566.8|15566.1|15546.1|15587.6|15567.6|15566.1|15546.1|41
1695376500000|2023-09-22 09:55:00|15565.2|15545.2|15562.7|15542.7|15568.6|15548.6|15562.7|15542.7|24
1695376800000|2023-09-22 10:00:00|15565.2|15545.2|15582.7|15562.7|15582.7|15562.7|15561.1|15541.1|14
1695377100000|2023-09-22 10:05:00|15583.6|15563.6|15590.2|15570.2|15605.1|15585.1|15581.1|15561.1|64
1695377400000|2023-09-22 10:10:00|15591.8|15571.8|15596.1|15576.1|15596.8|15576.8|15591.1|15571.1|29
1695377700000|2023-09-22 10:15:00|15598.6|15578.6|15590.2|15570.2|15598.6|15578.6|15590.2|15570.2|10
1695378000000|2023-09-22 10:20:00|15595.2|15575.2|15596.8|15576.8|15599.3|15579.3|15591.8|15571.8|11
1695378300000|2023-09-22 10:25:00|15598.6|15578.6|15590.2|15570.2|15612.6|15592.6|15590.2|15570.2|36
1695378600000|2023-09-22 10:30:00|15589.3|15569.3|15591.8|15571.8|15591.8|15571.8|15571.8|15551.8|25
1695378900000|2023-09-22 10:35:00|15595.1|15575.1|15598.5|15578.5|15601|15581|15594.3|15574.3|26
1695379200000|2023-09-22 10:40:00|15599.3|15579.3|15602.7|15582.7|15608.5|15588.5|15599.3|15579.3|26
1695379500000|2023-09-22 10:45:00|15601.8|15581.8|15613.5|15593.5|15613.5|15593.5|15601.8|15581.8|18
1695379800000|2023-09-22 10:50:00|15611.9|15591.9|15601.9|15581.9|15616.9|15596.9|15596.9|15576.9|13
1695380100000|2023-09-22 10:55:00|15603.5|15583.5|15597.7|15577.7|15604.4|15584.4|15597.7|15577.7|3
1695380400000|2023-09-22 11:00:00|15599.4|15579.4|15580.2|15560.2|15599.4|15579.4|15580.2|15560.2|63
1695380700000|2023-09-22 11:05:00|15581.1|15561.1|15593.5|15573.5|15593.5|15573.5|15581.1|15561.1|67
1695381000000|2023-09-22 11:10:00|15590.2|15570.2|15556.9|15536.9|15590.2|15570.2|15556.9|15536.9|31
1695381300000|2023-09-22 11:15:00|15552.8|15532.8|15565.3|15545.3|15571.9|15551.9|15551.9|15531.9|33
1695381600000|2023-09-22 11:20:00|15564.4|15544.4|15559.4|15539.4|15575.1|15555.1|15559.4|15539.4|33
1695381900000|2023-09-22 11:25:00|15557.8|15537.8|15549.4|15529.4|15557.8|15537.8|15544.4|15524.4|19
1695382200000|2023-09-22 11:30:00|15551.9|15531.9|15542.8|15522.8|15554.4|15534.4|15541|15521|26
1695382500000|2023-09-22 11:35:00|15541.9|15521.9|15561|15541|15561|15541|15539.4|15519.4|18
1695382800000|2023-09-22 11:40:00|15564.4|15544.4|15594.4|15574.4|15594.4|15574.4|15564.4|15544.4|40
1695383100000|2023-09-22 11:45:00|15593.5|15573.5|15586.9|15566.9|15594.4|15574.4|15586.9|15566.9|22
1695383400000|2023-09-22 11:50:00|15584.4|15564.4|15576.9|15556.9|15586.9|15566.9|15576.9|15556.9|30
1695383700000|2023-09-22 11:55:00|15578.5|15558.5|15546.2|15526.2|15581|15561|15546.2|15526.2|63
1695384000000|2023-09-22 12:00:00|15547.8|15527.8|15419.4|15399.4|15547.8|15527.8|15418.5|15398.5|347
1695384300000|2023-09-22 12:05:00|15417.8|15397.8|15447.8|15427.8|15457.8|15437.8|15408.7|15388.7|305
1695384600000|2023-09-22 12:10:00|15444.6|15424.6|15464.4|15444.4|15467.8|15447.8|15440.3|15420.3|161
1695384900000|2023-09-22 12:15:00|15466.9|15446.9|15466.2|15446.2|15472.8|15452.8|15461.2|15441.2|74
1695385200000|2023-09-22 12:20:00|15462.8|15442.8|15388.7|15368.7|15462.8|15442.8|15388.7|15368.7|161
1695385500000|2023-09-22 12:25:00|15390.3|15370.3|15422.8|15402.8|15436.9|15416.9|15390.3|15370.3|136
1695385800000|2023-09-22 12:30:00|15416.2|15396.2|15275.4|15255.4|15416.2|15396.2|15275.4|15255.4|488
1695386100000|2023-09-22 12:35:00|15273.8|15253.8|15343.7|15323.7|15343.7|15323.7|15272.9|15252.9|285
1695386400000|2023-09-22 12:40:00|15345.3|15325.3|15375.3|15355.3|15380.3|15360.3|15341.2|15321.2|187
1695386700000|2023-09-22 12:45:00|15363|15343|15368.7|15348.7|15370.3|15350.3|15355.3|15335.3|118
1695387000000|2023-09-22 12:50:00|15367.8|15347.8|15348.7|15328.7|15387.1|15367.1|15348.7|15328.7|120
1695387300000|2023-09-22 12:55:00|15353.7|15333.7|15386.2|15366.2|15408.7|15388.7|15353.7|15333.7|116
1695387600000|2023-09-22 13:00:00|15387.1|15367.1|15360.3|15340.3|15388.7|15368.7|15347.8|15327.8|117
1695387900000|2023-09-22 13:05:00|15357.1|15337.1|15317.1|15297.1|15358.7|15338.7|15303.7|15283.7|126
1695388200000|2023-09-22 13:10:00|15318.7|15298.7|15319.6|15299.6|15335.4|15315.4|15318.7|15298.7|60
1695388500000|2023-09-22 13:15:00|15318.7|15298.7|15306.2|15286.2|15336.2|15316.2|15306.2|15286.2|37
1695388800000|2023-09-22 13:20:00|15303.7|15283.7|15298.7|15278.7|15316.2|15296.2|15297.9|15277.9|73
1695389100000|2023-09-22 13:25:00|15300.4|15280.4|15281.4|15261.4|15302.9|15282.9|15270.5|15250.5|279
1695389400000|2023-09-22 13:30:00|15283|15263|15265.5|15245.5|15306.4|15286.4|15265.5|15245.5|100
1695389700000|2023-09-22 13:35:00|15263.9|15243.9|15250.5|15230.5|15270.5|15250.5|15248.1|15228.1|268
1695390000000|2023-09-22 13:40:00|15248.9|15228.9|15279.6|15259.6|15287.1|15267.1|15248.9|15228.9|274
1695390300000|2023-09-22 13:45:00|15281.3|15261.3|15267.1|15247.1|15283.8|15263.8|15248|15228|248
1695390600000|2023-09-22 13:50:00|15269.6|15249.6|15255.5|15235.5|15273|15253|15255.5|15235.5|74
1695390900000|2023-09-22 13:55:00|15253.9|15233.9|15258|15238|15263.9|15243.9|15248|15228|86
1695391200000|2023-09-22 14:00:00|15257.2|15237.2|15257.2|15237.2|15260.5|15240.5|15247.2|15227.2|162
1695391500000|2023-09-22 14:05:00|15258|15238|15215.5|15195.5|15258.9|15238.9|15215.5|15195.5|182
1695391800000|2023-09-22 14:10:00|15210.5|15190.5|15130.5|15110.5|15210.5|15190.5|15130.5|15110.5|598
1695392100000|2023-09-22 14:15:00|15132.2|15112.2|15097.3|15077.3|15133.9|15113.9|15085.7|15065.7|475
1695392400000|2023-09-22 14:20:00|15095.7|15075.7|15077.3|15057.3|15095.7|15075.7|15065.7|15045.7|393
1695392700000|2023-09-22 14:25:00|15075.7|15055.7|15082.3|15062.3|15083.9|15063.9|15065.7|15045.7|341
1695393000000|2023-09-22 14:30:00|15087.3|15067.3|15132.2|15112.2|15132.2|15112.2|15087.3|15067.3|524
1695393300000|2023-09-22 14:35:00|15130.6|15110.6|15150.6|15130.6|15153.1|15133.1|15111.4|15091.4|348
1695393600000|2023-09-22 14:40:00|15148.1|15128.1|15155.6|15135.6|15160.6|15140.6|15112.2|15092.2|243
1695393900000|2023-09-22 14:45:00|15159.7|15139.7|15123.1|15103.1|15159.7|15139.7|15123.1|15103.1|103
1695394200000|2023-09-22 14:50:00|15121.5|15101.5|15111.5|15091.5|15128.1|15108.1|15111.5|15091.5|162
1695394500000|2023-09-22 14:55:00|15114|15094|15148.1|15128.1|15158.8|15138.8|15110.6|15090.6|212
1695394800000|2023-09-22 15:00:00|15146.5|15126.5|15120.6|15100.6|15146.5|15126.5|15114|15094|127
1695395100000|2023-09-22 15:05:00|15119.7|15099.7|15120.6|15100.6|15126.3|15106.3|15113.1|15093.1|106
1695395400000|2023-09-22 15:10:00|15119|15099|15123.8|15103.8|15138.1|15118.1|15114|15094|140
1695395700000|2023-09-22 15:15:00|15126.3|15106.3|15161.3|15141.3|15170.5|15150.5|15122.2|15102.2|437
1695396000000|2023-09-22 15:20:00|15162.2|15142.2|15151.4|15131.4|15166.3|15146.3|15148|15128|127
1695396300000|2023-09-22 15:25:00|15150.5|15130.5|15127.2|15107.2|15153.9|15133.9|15126.4|15106.4|135
1695396600000|2023-09-22 15:30:00|15126.4|15106.4|15149.7|15129.7|15151.4|15131.4|15122.2|15102.2|225
1695396900000|2023-09-22 15:35:00|15151.4|15131.4|15166.4|15146.4|15168.9|15148.9|15134.7|15114.7|133
1695397200000|2023-09-22 15:40:00|15163.9|15143.9|15171.4|15151.4|15185.5|15165.5|15158.9|15138.9|148
1695397500000|2023-09-22 15:45:00|15169.7|15149.7|15178.9|15158.9|15183.9|15163.9|15158.9|15138.9|144
1695397800000|2023-09-22 15:50:00|15181.4|15161.4|15170.5|15150.5|15181.4|15161.4|15163.9|15143.9|86
1695398100000|2023-09-22 15:55:00|15168.9|15148.9|15136.4|15116.4|15168.9|15148.9|15128.9|15108.9|192
1695398400000|2023-09-22 16:00:00|15135.6|15115.6|15131.4|15111.4|15147.3|15127.3|15131.4|15111.4|124
1695398700000|2023-09-22 16:05:00|15128.9|15108.9|15127.3|15107.3|15133|15113|15120.5|15100.5|130
1695399000000|2023-09-22 16:10:00|15129.8|15109.8|15165.5|15145.5|15165.5|15145.5|15123.9|15103.9|259
1695399300000|2023-09-22 16:15:00|15166.4|15146.4|15167.1|15147.1|15182.1|15162.1|15152.1|15132.1|198
1695399600000|2023-09-22 16:20:00|15165.5|15145.5|15150.4|15130.4|15174.6|15154.6|15147.9|15127.9|1128
1695399900000|2023-09-22 16:25:00|15152.9|15132.9|15140.4|15120.4|15159.5|15139.5|15137|15117|219
1695400200000|2023-09-22 16:30:00|15139.5|15119.5|15152.9|15132.9|15153.8|15133.8|15137.9|15117.9|116
1695400500000|2023-09-22 16:35:00|15153.8|15133.8|15151.3|15131.3|15160.4|15140.4|15151.3|15131.3|86
1695400800000|2023-09-22 16:40:00|15150.4|15130.4|15148.6|15128.6|15152.9|15132.9|15147|15127|83
1695401100000|2023-09-22 16:45:00|15149.5|15129.5|15145.4|15125.4|15150.4|15130.4|15145.4|15125.4|27
1695401400000|2023-09-22 16:50:00|15142.9|15122.9|15145.4|15125.4|15148.8|15128.8|15135.4|15115.4|146
1695401700000|2023-09-22 16:55:00|15147.9|15127.9|15138.1|15118.1|15152|15132|15138.1|15118.1|104
1695402000000|2023-09-22 17:00:00|15136.3|15116.3|15135.4|15115.4|15138.8|15118.8|15126.3|15106.3|87
1695402300000|2023-09-22 17:05:00|15133.8|15113.8|15126.3|15106.3|15133.8|15113.8|15126.3|15106.3|45
1695402600000|2023-09-22 17:10:00|15125.4|15105.4|15112.9|15092.9|15125.4|15105.4|15110.4|15090.4|134
1695402900000|2023-09-22 17:15:00|15114.5|15094.5|15107.9|15087.9|15115.4|15095.4|15107.9|15087.9|66
1695403200000|2023-09-22 17:20:00|15108.8|15088.8|15092.9|15072.9|15108.8|15088.8|15087.2|15067.2|177
1695403500000|2023-09-22 17:25:00|15094.5|15074.5|15074.6|15054.6|15095.4|15075.4|15072.9|15052.9|525
1695629700000|2023-09-25 08:15:00|15068.6|15048.6|15146.3|15126.3|15146.3|15126.3|15062|15039.7|341
1695630000000|2023-09-25 08:20:00|15148.8|15128.8|15188.8|15168.8|15197.2|15177.2|15148.8|15128.8|119
1695630300000|2023-09-25 08:25:00|15189.7|15169.7|15206.3|15186.3|15221.3|15201.3|15189.7|15169.7|96
1695630600000|2023-09-25 08:30:00|15203.8|15183.8|15173.2|15153.2|15203.8|15183.8|15173.2|15153.2|38
1695630900000|2023-09-25 08:35:00|15172.3|15152.3|15158.2|15138.2|15177.3|15157.3|15155.7|15135.7|47
1695631200000|2023-09-25 08:40:00|15159.2|15139.2|15178.8|15158.8|15178.8|15158.8|15157.3|15137.3|28
1695631500000|2023-09-25 08:45:00|15174.8|15154.8|15187.3|15167.3|15200.7|15180.7|15172.3|15152.3|47
1695631800000|2023-09-25 08:50:00|15184.8|15164.8|15180.4|15160.4|15184.8|15164.8|15172.3|15152.3|52
1695632100000|2023-09-25 08:55:00|15185.4|15165.4|15184.4|15164.4|15199.4|15179.4|15183.8|15163.8|25
1695632400000|2023-09-25 09:00:00|15182.9|15162.9|15185.4|15165.4|15185.4|15165.4|15175.4|15155.4|14
1695632700000|2023-09-25 09:05:00|15177.9|15157.9|15190.4|15170.4|15197.9|15177.9|15170.4|15150.4|41
1695633000000|2023-09-25 09:10:00|15187.9|15167.9|15187.9|15167.9|15191.9|15171.9|15185.4|15165.4|12
1695633300000|2023-09-25 09:15:00|15189.4|15169.4|15210.4|15190.4|15212.9|15192.9|15189.4|15169.4|26
1695633600000|2023-09-25 09:20:00|15212.9|15192.9|15210.4|15190.4|15215.4|15195.4|15196.9|15176.9|17
1695633900000|2023-09-25 09:25:00|15211.9|15191.9|15198.8|15178.8|15217.9|15197.9|15198.8|15178.8|42
1695634200000|2023-09-25 09:30:00|15197.9|15177.9|15206.3|15186.3|15212.9|15192.9|15197.9|15177.9|17
1695634500000|2023-09-25 09:35:00|15205.4|15185.4|15197.9|15177.9|15207.9|15187.9|15195.4|15175.4|12
1695634800000|2023-09-25 09:40:00|15195.4|15175.4|15197.9|15177.9|15205.4|15185.4|15195.4|15175.4|12
1695635100000|2023-09-25 09:45:00|15195.4|15175.4|15197.9|15177.9|15202.9|15182.9|15195.4|15175.4|23
1695635400000|2023-09-25 09:50:00|15200.4|15180.4|15242.9|15222.9|15245.4|15225.4|15195.4|15175.4|65
1695635700000|2023-09-25 09:55:00|15245.4|15225.4|15215.4|15195.4|15245.4|15225.4|15215.4|15195.4|35
1695636000000|2023-09-25 10:00:00|15205.2|15185.2|15192.9|15172.9|15205.2|15185.2|15182.3|15162.3|65
1695636300000|2023-09-25 10:05:00|15191.4|15171.4|15175.4|15155.4|15191.4|15171.4|15175.4|15155.4|31
1695636600000|2023-09-25 10:10:00|15166.4|15146.4|15143.9|15123.9|15166.4|15146.4|15143.3|15123.3|49
1695636900000|2023-09-25 10:15:00|15145.8|15125.8|15140.8|15120.8|15148.3|15128.3|15136.7|15116.7|36
1695637200000|2023-09-25 10:20:00|15142.3|15122.3|15152.3|15132.3|15152.3|15132.3|15140.8|15120.8|59
1695637500000|2023-09-25 10:25:00|15149.3|15129.3|15124.8|15104.8|15149.3|15129.3|15122.3|15102.3|73
1695637800000|2023-09-25 10:30:00|15122.9|15102.9|15095.8|15075.8|15122.9|15102.9|15074.3|15054.3|126
1695638100000|2023-09-25 10:35:00|15097.3|15077.3|15107.3|15087.3|15107.3|15087.3|15097.3|15077.3|14
1695638400000|2023-09-25 10:40:00|15105.8|15085.8|15085.8|15065.8|15105.8|15085.8|15083.3|15063.3|17
1695638700000|2023-09-25 10:45:00|15083.3|15063.3|15078.3|15058.3|15083.3|15063.3|15074.9|15054.9|9
1695639000000|2023-09-25 10:50:00|15074.9|15054.9|15077.4|15057.4|15082.4|15062.4|15067.4|15047.4|16
1695639300000|2023-09-25 10:55:00|15078.3|15058.3|15072.4|15052.4|15078.3|15058.3|15069.9|15049.9|28
1695639600000|2023-09-25 11:00:00|15070.8|15050.8|15067.4|15047.4|15070.8|15050.8|15063.3|15043.3|26
1695639900000|2023-09-25 11:05:00|15065.8|15045.8|15063.3|15043.3|15065.8|15045.8|15059.9|15039.9|27
1695640200000|2023-09-25 11:10:00|15062.4|15042.4|15056.8|15036.8|15064.9|15044.9|15045.2|15025.2|96
1695640500000|2023-09-25 11:15:00|15058.3|15038.3|15068.3|15048.3|15072.4|15052.4|15054.9|15034.9|16
1695640800000|2023-09-25 11:20:00|15069.9|15049.9|15079.9|15059.9|15087.4|15067.4|15069.9|15049.9|34
1695641100000|2023-09-25 11:25:00|15077.4|15057.4|15087.4|15067.4|15087.4|15067.4|15077.4|15057.4|12
1695641400000|2023-09-25 11:30:00|15097.4|15077.4|15109.9|15089.9|15109.9|15089.9|15097.4|15077.4|21
1695641700000|2023-09-25 11:35:00|15111.4|15091.4|15137.4|15117.4|15150.5|15130.5|15111.4|15091.4|130
1695642000000|2023-09-25 11:40:00|15136.4|15116.4|15121.4|15101.4|15136.4|15116.4|15118.9|15098.9|37
1695642300000|2023-09-25 11:45:00|15119.9|15099.9|15121.4|15101.4|15128|15108|15118|15098|63
1695642600000|2023-09-25 11:50:00|15120.5|15100.5|15125.5|15105.5|15130.5|15110.5|15120.5|15100.5|23
1695642900000|2023-09-25 11:55:00|15130.5|15110.5|15120.5|15100.5|15130.5|15110.5|15120.5|15100.5|16
1695643200000|2023-09-25 12:00:00|15118.9|15098.9|15052.4|15032.4|15118.9|15098.9|15051.5|15031.5|274
1695643500000|2023-09-25 12:05:00|15054|15034|15060.5|15040.5|15069.5|15049.5|15029.9|15009.9|184
1695643800000|2023-09-25 12:10:00|15059.5|15039.5|15039.9|15019.9|15061.5|15041.5|15013.4|14993.4|318
1695644100000|2023-09-25 12:15:00|15039|15019|15095.5|15075.5|15095.5|15075.5|15028.4|15008.4|106
1695644400000|2023-09-25 12:20:00|15093|15073|15053|15033|15104.5|15084.5|15053|15033|149
1695644700000|2023-09-25 12:25:00|15051.5|15031.5|15061.5|15041.5|15071.5|15051.5|15039.9|15019.9|126
1695645000000|2023-09-25 12:30:00|15057.4|15037.4|15002.4|14982.4|15057.4|15037.4|14993.4|14973.4|259
1695645300000|2023-09-25 12:35:00|15004.9|14984.9|15064|15044|15064.9|15044.9|15004.9|14984.9|166
1695645600000|2023-09-25 12:40:00|15065.9|15045.9|15078.4|15058.4|15096.5|15076.5|15065.9|15045.9|82
1695645900000|2023-09-25 12:45:00|15076.5|15056.5|15074.9|15054.9|15076.5|15056.5|15052.4|15032.4|108
1695646200000|2023-09-25 12:50:00|15077.4|15057.4|15085.9|15065.9|15087.4|15067.4|15052.4|15032.4|73
1695646500000|2023-09-25 12:55:00|15084.4|15064.4|15106.5|15086.5|15124|15104|15084.4|15064.4|147
1695646800000|2023-09-25 13:00:00|15105.5|15085.5|15075|15055|15105.5|15085.5|15071.5|15051.5|103
1695647100000|2023-09-25 13:05:00|15070|15050|15089.6|15069.6|15091.5|15071.5|15057.5|15037.5|74
1695647400000|2023-09-25 13:10:00|15090.5|15070.5|15080.9|15060.9|15090.5|15070.5|15053|15033|175
1695647700000|2023-09-25 13:15:00|15080|15060|15107.5|15087.5|15111.5|15091.5|15059|15039|169
1695648000000|2023-09-25 13:20:00|15110|15090|15077.5|15057.5|15116.5|15096.5|15077.5|15057.5|133
1695648300000|2023-09-25 13:25:00|15074.4|15054.4|15055|15035|15077.5|15057.5|15050.9|15030.9|145
1695648600000|2023-09-25 13:30:00|15053.4|15033.4|15100|15080|15125|15105|15041.9|15021.9|200
1695648900000|2023-09-25 13:35:00|15097.5|15077.5|15096.5|15076.5|15099|15079|15085|15065|78
1695649200000|2023-09-25 13:40:00|15095|15075|15124|15104|15137.5|15117.5|15091.5|15071.5|106
1695649500000|2023-09-25 13:45:00|15126.5|15106.5|15150|15130|15160|15140|15125|15105|139
1695649800000|2023-09-25 13:50:00|15151.5|15131.5|15155|15135|15180|15160|15145|15125|195
1695650100000|2023-09-25 13:55:00|15150|15130|15181.5|15161.5|15195|15175|15150|15130|181
1695650400000|2023-09-25 14:00:00|15184|15164|15133.5|15113.5|15187.5|15167.5|15133.5|15113.5|113
1695650700000|2023-09-25 14:05:00|15132.5|15112.5|15158.5|15138.5|15160|15140|15120|15100|122
1695651000000|2023-09-25 14:10:00|15153.5|15133.5|15147.9|15127.9|15162.5|15142.5|15131.9|15111.9|133
1695651300000|2023-09-25 14:15:00|15149.4|15129.4|15119.2|15099.2|15179.4|15159.4|15119.2|15099.2|237
1695651600000|2023-09-25 14:20:00|15112.3|15092.3|15108.9|15088.9|15136.4|15116.4|15101.9|15081.9|392
1695651900000|2023-09-25 14:25:00|15107.3|15087.3|15107.3|15087.3|15112.3|15092.3|15098.9|15078.9|186
1695652200000|2023-09-25 14:30:00|15108.9|15088.9|15152.3|15132.3|15156.4|15136.4|15107.3|15087.3|109
1695652500000|2023-09-25 14:35:00|15153.9|15133.9|15161.4|15141.4|15161.4|15141.4|15143.9|15123.9|107
1695652800000|2023-09-25 14:40:00|15159.8|15139.8|15128.9|15108.9|15163.9|15143.9|15128.9|15108.9|95
1695653100000|2023-09-25 14:45:00|15127.3|15107.3|15111.8|15091.8|15139.8|15119.8|15110.2|15090.2|179
1695653400000|2023-09-25 14:50:00|15106.2|15086.2|15119.3|15099.3|15120.8|15100.8|15099.3|15079.3|89
1695653700000|2023-09-25 14:55:00|15115.8|15095.8|15118.3|15098.3|15125.8|15105.8|15104.3|15084.3|153
1695654000000|2023-09-25 15:00:00|15117.4|15097.4|15126.4|15106.4|15128.9|15108.9|15108.3|15088.3|229
1695654300000|2023-09-25 15:05:00|15125.4|15105.4|15128.9|15108.9|15131.4|15111.4|15123.9|15103.9|70
1695654600000|2023-09-25 15:10:00|15127.4|15107.4|15127|15107|15131|15111|15113.9|15093.9|112
1695654900000|2023-09-25 15:15:00|15127.9|15107.9|15110.8|15090.8|15139.5|15119.5|15110.8|15090.8|122
1695655200000|2023-09-25 15:20:00|15109.9|15089.9|15065.8|15045.8|15109.9|15089.9|15049.3|15029.3|236
1695655500000|2023-09-25 15:25:00|15064.3|15044.3|15030.8|15010.8|15064.9|15044.9|15030.8|15010.8|245
1695655800000|2023-09-25 15:30:00|15025.3|15005.3|14986.8|14966.8|15026.8|15006.8|14986.8|14966.8|251
1695656100000|2023-09-25 15:35:00|14985.3|14965.3|14984.3|14964.3|15002.4|14982.4|14968.7|14948.7|309
1695656400000|2023-09-25 15:40:00|14985.9|14965.9|14978.7|14958.7|14995.9|14975.9|14978.7|14958.7|167
1695656700000|2023-09-25 15:45:00|14976.8|14956.8|14955.9|14935.9|14989.3|14969.3|14951.8|14931.8|384
1695657000000|2023-09-25 15:50:00|14962.4|14942.4|14959.3|14939.3|14971.8|14951.8|14959.3|14939.3|564
1695657300000|2023-09-25 15:55:00|14957.8|14937.8|14941.8|14921.8|14961.8|14941.8|14941.8|14921.8|121
1695657600000|2023-09-25 16:00:00|14943.4|14923.4|14924.7|14904.7|14956.3|14936.3|14917.8|14897.8|515
1695657900000|2023-09-25 16:05:00|14927.8|14907.8|14933.8|14913.8|14952.8|14932.8|14927.8|14907.8|200
1695658200000|2023-09-25 16:10:00|14932.8|14912.8|14914.7|14894.7|14940.3|14920.3|14914.7|14894.7|231
1695658500000|2023-09-25 16:15:00|14917.2|14897.2|14941.9|14921.9|14945.9|14925.9|14914.7|14894.7|340
1695658800000|2023-09-25 16:20:00|14940.9|14920.9|14931.5|14911.5|14946.9|14926.9|14925.3|14905.3|582
1695659100000|2023-09-25 16:25:00|14932.4|14912.4|14929.9|14909.9|14934.9|14914.9|14915.9|14895.9|422
1695659400000|2023-09-25 16:30:00|14931.5|14911.5|14947.4|14927.4|14952.4|14932.4|14929.9|14909.9|101
1695659700000|2023-09-25 16:35:00|14949|14929|14959|14939|14963|14943|14947.4|14927.4|110
1695660000000|2023-09-25 16:40:00|14957.4|14937.4|14949|14929|14957.4|14937.4|14946.5|14926.5|42
1695660300000|2023-09-25 16:45:00|14949.9|14929.9|14949|14929|14964.9|14944.9|14949|14929|99
1695660600000|2023-09-25 16:50:00|14949.9|14929.9|14948|14928|14950|14930|14944|14924|151
1695660900000|2023-09-25 16:55:00|14949|14929|14934|14914|14949|14929|14934|14914|104
1695661200000|2023-09-25 17:00:00|14932.5|14912.5|14921.5|14901.5|14932.5|14912.5|14920.5|14900.5|100
1695661500000|2023-09-25 17:05:00|14924|14904|14923|14903|14924|14904|14920|14900|57
1695661800000|2023-09-25 17:10:00|14924|14904|14903|14883|14924|14904|14903|14883|110
1695662100000|2023-09-25 17:15:00|14904|14884|14910|14890|14917.5|14897.5|14904|14884|92
1695662400000|2023-09-25 17:20:00|14909|14889|14904|14884|14916.5|14896.5|14904|14884|123
1695662700000|2023-09-25 17:25:00|14902.5|14882.5|14875|14855|14902.5|14882.5|14873.4|14853.4|503
1695716100000|2023-09-26 08:15:00|14920.7|14900.7|14977.3|14957.3|14978.2|14958.2|14899.2|14879.2|329
1695716400000|2023-09-26 08:20:00|14975.7|14955.7|14990.3|14970.3|15010.3|14990.3|14967.3|14947.3|152
1695716700000|2023-09-26 08:25:00|14991.8|14971.8|14988.8|14968.8|14997.8|14977.8|14985.7|14965.7|166
1695717000000|2023-09-26 08:30:00|14990.7|14970.7|14987.3|14967.3|14997.3|14977.3|14982.3|14962.3|108
1695717300000|2023-09-26 08:35:00|14988.8|14968.8|14992.3|14972.3|15012.3|14992.3|14986.7|14966.7|107
1695717600000|2023-09-26 08:40:00|14997.3|14977.3|14997.3|14977.3|15004.8|14984.8|14992.3|14972.3|13
1695717900000|2023-09-26 08:45:00|14995.8|14975.8|15002.3|14982.3|15002.3|14982.3|14992.3|14972.3|23
1695718200000|2023-09-26 08:50:00|15005.3|14985.3|15012.3|14992.3|15012.3|14992.3|15005.3|14985.3|6
1695718500000|2023-09-26 08:55:00|15009.8|14989.8|15019.8|14999.8|15021.3|15001.3|15009.8|14989.8|65
1695718800000|2023-09-26 09:00:00|15016.3|14996.3|14994.8|14974.8|15016.3|14996.3|14994.8|14974.8|28
1695719100000|2023-09-26 09:05:00|14997.3|14977.3|14997.3|14977.3|15002.3|14982.3|14997.3|14977.3|31
1695719400000|2023-09-26 09:10:00|14994.8|14974.8|14997.3|14977.3|15002.3|14982.3|14993.8|14973.8|38
1695719700000|2023-09-26 09:15:00|14998.3|14978.3|15007.3|14987.3|15017.3|14997.3|14997.3|14977.3|46
1695720000000|2023-09-26 09:20:00|15005.8|14985.8|14999.8|14979.8|15005.8|14985.8|14994.8|14974.8|24
1695720300000|2023-09-26 09:25:00|14998.3|14978.3|14985.8|14965.8|14998.3|14978.3|14985.8|14965.8|28
1695720600000|2023-09-26 09:30:00|14988.3|14968.3|14982.3|14962.3|14988.3|14968.3|14982.3|14962.3|51
1695720900000|2023-09-26 09:35:00|14981.3|14961.3|14973.8|14953.8|14981.3|14961.3|14973.8|14953.8|51
1695721200000|2023-09-26 09:40:00|14976.3|14956.3|14972.3|14952.3|14976.3|14956.3|14964.8|14944.8|33
1695721500000|2023-09-26 09:45:00|14973.8|14953.8|14967.3|14947.3|14974.8|14954.8|14962.3|14942.3|8
1695721800000|2023-09-26 09:50:00|14969.8|14949.8|14969.8|14949.8|14969.8|14949.8|14964.8|14944.8|19
1695722100000|2023-09-26 09:55:00|14971.3|14951.3|14982.3|14962.3|14982.3|14962.3|14971.3|14951.3|32
1695722400000|2023-09-26 10:00:00|14979.8|14959.8|14992.3|14972.3|14992.3|14972.3|14978.3|14958.3|33
1695722700000|2023-09-26 10:05:00|14987.3|14967.3|14989.8|14969.8|15001.4|14981.4|14987.3|14967.3|193
1695723000000|2023-09-26 10:10:00|14984.8|14964.8|14979.9|14959.9|14987.3|14967.3|14979.9|14959.9|14
1695723300000|2023-09-26 10:15:00|14978.9|14958.9|14964.9|14944.9|14978.9|14958.9|14964.9|14944.9|89
1695723600000|2023-09-26 10:20:00|14967.4|14947.4|14969.9|14949.9|14992.4|14972.4|14967.4|14947.4|73
1695723900000|2023-09-26 10:25:00|14972.4|14952.4|14961.4|14941.4|14973.9|14953.9|14961.4|14941.4|35
1695724200000|2023-09-26 10:30:00|14963.9|14943.9|14961.4|14941.4|14967.4|14947.4|14959.9|14939.9|10
1695724500000|2023-09-26 10:35:00|14963.4|14943.4|14938.9|14918.9|14965.9|14945.9|14934.9|14914.9|48
1695724800000|2023-09-26 10:40:00|14939.9|14919.9|14954.9|14934.9|14954.9|14934.9|14939.9|14919.9|36
1695725100000|2023-09-26 10:45:00|14956.4|14936.4|14949.9|14929.9|14957.4|14937.4|14949.9|14929.9|13
1695725400000|2023-09-26 10:50:00|14948.9|14928.9|14952.4|14932.4|14952.4|14932.4|14947.4|14927.4|10
1695725700000|2023-09-26 10:55:00|14949.9|14929.9|14954.9|14934.9|14957.4|14937.4|14944.9|14924.9|72
1695726000000|2023-09-26 11:00:00|14952.4|14932.4|14944.4|14924.4|14963.4|14943.4|14942.9|14922.9|123
1695726300000|2023-09-26 11:05:00|14945.4|14925.4|14954.4|14934.4|14954.4|14934.4|14944.4|14924.4|18
1695726600000|2023-09-26 11:10:00|14957.5|14937.5|14970.4|14950.4|14970.4|14950.4|14957.5|14937.5|22
1695726900000|2023-09-26 11:15:00|14974.4|14954.4|14955.4|14935.4|14975.4|14955.4|14951.4|14931.4|37
1695727200000|2023-09-26 11:20:00|14957.9|14937.9|14960.4|14940.4|14965.4|14945.4|14955.4|14935.4|15
1695727500000|2023-09-26 11:25:00|14962|14942|14972.9|14952.9|14974.5|14954.5|14962|14942|18
1695727800000|2023-09-26 11:30:00|14970.4|14950.4|14967.9|14947.9|14970.4|14950.4|14962.9|14942.9|13
1695728100000|2023-09-26 11:35:00|14966.4|14946.4|14950.4|14930.4|14966.4|14946.4|14950.4|14930.4|20
1695728400000|2023-09-26 11:40:00|14955.4|14935.4|14950.5|14930.5|14955.4|14935.4|14950.4|14930.4|11
1695728700000|2023-09-26 11:45:00|14949.5|14929.5|14943.9|14923.9|14953|14933|14942.4|14922.4|43
1695729000000|2023-09-26 11:50:00|14945.5|14925.5|14941.4|14921.4|14946.4|14926.4|14941.4|14921.4|30
1695729300000|2023-09-26 11:55:00|14939.9|14919.9|14968|14948|14973|14953|14937|14917|96
1695729600000|2023-09-26 12:00:00|14965.5|14945.5|14964|14944|14983|14963|14949.5|14929.5|166
1695729900000|2023-09-26 12:05:00|14968|14948|15016|14996|15042|15022|14965.5|14945.5|233
1695730200000|2023-09-26 12:10:00|15013|14993|15018|14998|15027.5|15007.5|15001.5|14981.5|256
1695730500000|2023-09-26 12:15:00|15019.6|14999.6|14996.5|14976.5|15020.5|15000.5|14996.5|14976.5|49
1695730800000|2023-09-26 12:20:00|14995.5|14975.5|14979|14959|15016.5|14996.5|14979|14959|124
1695731100000|2023-09-26 12:25:00|14977.5|14957.5|14948.5|14928.5|14977.5|14957.5|14944.5|14924.5|250
1695731400000|2023-09-26 12:30:00|14949.5|14929.5|14986|14966|14991|14971|14945.5|14925.5|306
1695731700000|2023-09-26 12:35:00|14987.5|14967.5|14961|14941|14997.5|14977.5|14957.5|14937.5|59
1695732000000|2023-09-26 12:40:00|14962.5|14942.5|14991|14971|14991|14971|14961|14941|31
1695732300000|2023-09-26 12:45:00|14994|14974|15001.6|14981.6|15012.5|14992.5|14994|14974|50
1695732600000|2023-09-26 12:50:00|15001|14981|14989.5|14969.5|15001|14981|14986|14966|64
1695732900000|2023-09-26 12:55:00|14987.5|14967.5|14981|14961|14992.5|14972.5|14971|14951|51
1695733200000|2023-09-26 13:00:00|14979.5|14959.5|14972.6|14952.6|14981|14961|14953.5|14933.5|108
1695733500000|2023-09-26 13:05:00|14971|14951|14977.6|14957.6|14980.1|14960.1|14947.6|14927.6|76
1695733800000|2023-09-26 13:10:00|14976|14956|14946|14926|14976|14956|14938.5|14918.5|62
1695734100000|2023-09-26 13:15:00|14947.6|14927.6|15003.6|14983.6|15013.5|14993.5|14947.6|14927.6|180
1695734400000|2023-09-26 13:20:00|15006.6|14986.6|15132.6|15112.6|15147.6|15127.6|14999.1|14979.1|718
1695734700000|2023-09-26 13:25:00|15134.7|15114.7|15121.6|15101.6|15198.1|15178.1|15116.6|15096.6|511
1695735000000|2023-09-26 13:30:00|15120.1|15100.1|15144.6|15124.6|15163.6|15143.6|15102.1|15082.1|520
1695735300000|2023-09-26 13:35:00|15145.6|15125.6|15149.6|15129.6|15166.1|15146.1|15145.1|15125.1|115
1695735600000|2023-09-26 13:40:00|15147.1|15127.1|15166.1|15146.1|15181.1|15161.1|15141.6|15121.6|228
1695735900000|2023-09-26 13:45:00|15164.6|15144.6|15131.6|15111.6|15187.1|15167.1|15131.6|15111.6|255
1695736200000|2023-09-26 13:50:00|15130.1|15110.1|15109.1|15089.1|15131.6|15111.6|15104.1|15084.1|213
1695736500000|2023-09-26 13:55:00|15112.1|15092.1|15131.6|15111.6|15134.1|15114.1|15112.1|15092.1|113
1695736800000|2023-09-26 14:00:00|15130.6|15110.6|15133.1|15113.1|15162.1|15142.1|15105.1|15085.1|235
1695737100000|2023-09-26 14:05:00|15134.1|15114.1|15127.6|15107.6|15143.1|15123.1|15115.6|15095.6|137
1695737400000|2023-09-26 14:10:00|15126.1|15106.1|15139.1|15119.1|15142.6|15122.6|15121.6|15101.6|123
1695737700000|2023-09-26 14:15:00|15137.6|15117.6|15174.1|15154.1|15197.1|15177.1|15137.6|15117.6|551
1695738000000|2023-09-26 14:20:00|15171.6|15151.6|15199.1|15179.1|15201.6|15181.6|15170.6|15150.6|161
1695738300000|2023-09-26 14:25:00|15197.6|15177.6|15234.1|15214.1|15257.1|15237.1|15182.6|15162.6|327
1695738600000|2023-09-26 14:30:00|15235.6|15215.6|15220.6|15200.6|15240.6|15220.6|15219.1|15199.1|128
1695738900000|2023-09-26 14:35:00|15219.1|15199.1|15235.6|15215.6|15235.6|15215.6|15205.6|15185.6|239
1695739200000|2023-09-26 14:40:00|15238.1|15218.1|15214.1|15194.1|15245.6|15225.6|15214.1|15194.1|162
1695739500000|2023-09-26 14:45:00|15213.1|15193.1|15205.1|15185.1|15219.1|15199.1|15201.6|15181.6|120
1695739800000|2023-09-26 14:50:00|15204.1|15184.1|15209.1|15189.1|15219.1|15199.1|15204.1|15184.1|118
1695740100000|2023-09-26 14:55:00|15212.2|15192.2|15191.6|15171.6|15219.1|15199.1|15191.6|15171.6|468
1695740400000|2023-09-26 15:00:00|15190.1|15170.1|15154.1|15134.1|15195.1|15175.1|15153.1|15133.1|818
1695740700000|2023-09-26 15:05:00|15152.5|15132.5|15120.6|15100.6|15152.5|15132.5|15097.5|15077.5|726
1695741000000|2023-09-26 15:10:00|15115.6|15095.6|15162.6|15142.6|15162.6|15142.6|15108.1|15088.1|228
1695741300000|2023-09-26 15:15:00|15165.1|15145.1|15174.1|15154.1|15174.1|15154.1|15150.1|15130.1|92
1695741600000|2023-09-26 15:20:00|15171.1|15151.1|15151.1|15131.1|15171.1|15151.1|15117.1|15097.1|227
1695741900000|2023-09-26 15:25:00|15152.1|15132.1|15127.1|15107.1|15159.6|15139.6|15127.1|15107.1|98
1695742200000|2023-09-26 15:30:00|15128.6|15108.6|15119.6|15099.6|15132.1|15112.1|15107.1|15087.1|153
1695742500000|2023-09-26 15:35:00|15120.6|15100.6|15118.1|15098.1|15130.1|15110.1|15114.6|15094.6|103
1695742800000|2023-09-26 15:40:00|15117.1|15097.1|15109.6|15089.6|15122.1|15102.1|15107.1|15087.1|126
1695743100000|2023-09-26 15:45:00|15112.1|15092.1|15104.6|15084.6|15114.6|15094.6|15093.1|15073.1|88
1695743400000|2023-09-26 15:50:00|15103.1|15083.1|15104.6|15084.6|15110.6|15090.6|15097.1|15077.1|77
1695743700000|2023-09-26 15:55:00|15102.1|15082.1|15120.6|15100.6|15124.6|15104.6|15102.1|15082.1|76
1695744000000|2023-09-26 16:00:00|15122.1|15102.1|15099.6|15079.6|15122.1|15102.1|15098.6|15078.6|78
1695744300000|2023-09-26 16:05:00|15098.6|15078.6|15098.6|15078.6|15098.6|15078.6|15093.6|15073.6|83
1695744600000|2023-09-26 16:10:00|15101.1|15081.1|15087.1|15067.1|15102.6|15082.6|15076.1|15056.1|142
1695744900000|2023-09-26 16:15:00|15091.1|15071.1|15113.6|15093.6|15127.7|15107.7|15084.6|15064.6|195
1695745200000|2023-09-26 16:20:00|15115.2|15095.2|15148.6|15128.6|15148.6|15128.6|15113.6|15093.6|424
1695745500000|2023-09-26 16:25:00|15147.7|15127.7|15105.2|15085.2|15156.7|15136.7|15102.7|15082.7|157
1695745800000|2023-09-26 16:30:00|15106.7|15086.7|15099.2|15079.2|15116.7|15096.7|15099.2|15079.2|104
1695746100000|2023-09-26 16:35:00|15094.2|15074.2|15095.2|15075.2|15097.7|15077.7|15090.2|15070.2|44
1695746400000|2023-09-26 16:40:00|15098.2|15078.2|15110.2|15090.2|15113.7|15093.7|15098.2|15078.2|108
1695746700000|2023-09-26 16:45:00|15111.7|15091.7|15106.2|15086.2|15115.2|15095.2|15102.7|15082.7|63
1695747000000|2023-09-26 16:50:00|15105.2|15085.2|15100.2|15080.2|15105.2|15085.2|15097.2|15077.2|69
1695747300000|2023-09-26 16:55:00|15098.7|15078.7|15091.2|15071.2|15098.7|15078.7|15087.7|15067.7|110
1695747600000|2023-09-26 17:00:00|15090.2|15070.2|15091.7|15071.7|15095.2|15075.2|15085.2|15065.2|60
1695747900000|2023-09-26 17:05:00|15090.2|15070.2|15086.2|15066.2|15090.2|15070.2|15085.2|15065.2|51
1695748200000|2023-09-26 17:10:00|15089.2|15069.2|15085.2|15065.2|15090.2|15070.2|15085.2|15065.2|53
1695748500000|2023-09-26 17:15:00|15083.7|15063.7|15090.2|15070.2|15090.2|15070.2|15080.2|15060.2|52
1695748800000|2023-09-26 17:20:00|15088.7|15068.7|15080.2|15060.2|15100.2|15080.2|15076.2|15056.2|73
1695749100000|2023-09-26 17:25:00|15082.7|15062.7|15070.2|15050.2|15086.2|15066.2|15066.7|15046.7|222
1695802500000|2023-09-27 08:15:00|15083.4|15063.4|15070.9|15050.9|15092|15072|15044|15024|153
1695802800000|2023-09-27 08:20:00|15073.4|15053.4|15072.4|15052.4|15076|15056|15066|15046|68
1695803100000|2023-09-27 08:25:00|15069.5|15049.5|15073.5|15053.5|15074.9|15054.9|15068.5|15048.5|20
1695803400000|2023-09-27 08:30:00|15070.5|15050.5|15038.5|15018.5|15070.5|15050.5|15028.5|15008.5|83
1695803700000|2023-09-27 08:35:00|15037|15017|15015|14995|15038.5|15018.5|15015|14995|57
1695804000000|2023-09-27 08:40:00|15013.5|14993.5|15021|15001|15023.5|15003.5|15013.5|14993.5|23
1695804300000|2023-09-27 08:45:00|15023.5|15003.5|15028.5|15008.5|15037|15017|15023.5|15003.5|16
1695804600000|2023-09-27 08:50:00|15031|15011|15023.5|15003.5|15032.5|15012.5|15023.5|15003.5|28
1695804900000|2023-09-27 08:55:00|15021|15001|15018.5|14998.5|15023.5|15003.5|15016|14996|15
1695805200000|2023-09-27 09:00:00|15015|14995|15013|14993|15018.5|14998.5|15011|14991|140
1695805500000|2023-09-27 09:05:00|15012|14992|15019.5|14999.5|15026|15006|15009.5|14989.5|78
1695805800000|2023-09-27 09:10:00|15020.5|15000.5|15019.5|14999.5|15025.5|15005.5|15017|14997|13
1695806100000|2023-09-27 09:15:00|15018|14998|15030.5|15010.5|15032|15012|15017|14997|24
1695806400000|2023-09-27 09:20:00|15029.5|15009.5|15020.5|15000.5|15029.5|15009.5|15015.5|14995.5|13
1695806700000|2023-09-27 09:25:00|15019|14999|15018.5|14998.5|15019.5|14999.5|15013|14993|48
1695807000000|2023-09-27 09:30:00|15017|14997|15028|15008|15028.6|15008.6|14993|14973|376
1695807300000|2023-09-27 09:35:00|15026.5|15006.5|15005.5|14985.5|15026.5|15006.5|15003|14983|17
1695807600000|2023-09-27 09:40:00|15004.1|14984.1|15003|14983|15005.5|14985.5|15003|14983|9
1695807900000|2023-09-27 09:45:00|15005.5|14985.5|14995.5|14975.5|15005.5|14985.5|14990.5|14970.5|8
1695808200000|2023-09-27 09:50:00|14997|14977|14975.6|14955.6|14998|14978|14970.6|14950.6|67
1695808500000|2023-09-27 09:55:00|14978.5|14958.5|14975.6|14955.6|14978.5|14958.5|14970.6|14950.6|27
1695808800000|2023-09-27 10:00:00|14972.6|14952.6|14974.5|14954.5|14975.6|14955.6|14972.6|14952.6|23
1695809100000|2023-09-27 10:05:00|14973.1|14953.1|14980.6|14960.6|14980.6|14960.6|14970.6|14950.6|24
1695809400000|2023-09-27 10:10:00|14982.1|14962.1|14973.1|14953.1|14988.1|14968.1|14973.1|14953.1|24
1695809700000|2023-09-27 10:15:00|14971.6|14951.6|14975.6|14955.6|14975.6|14955.6|14970.6|14950.6|19
1695810000000|2023-09-27 10:20:00|14973.1|14953.1|14955.6|14935.6|14973.1|14953.1|14954.1|14934.1|78
1695810300000|2023-09-27 10:25:00|14956.6|14936.6|14975.6|14955.6|14978.1|14958.1|14956.6|14936.6|45
1695810600000|2023-09-27 10:30:00|14970.6|14950.6|14955.6|14935.6|14970.6|14950.6|14951.6|14931.6|73
1695810900000|2023-09-27 10:35:00|14954.1|14934.1|14947.6|14927.6|14955.6|14935.6|14943.6|14923.6|146
1695811200000|2023-09-27 10:40:00|14948.6|14928.6|14943.6|14923.6|14948.6|14928.6|14941.1|14921.1|100
1695811500000|2023-09-27 10:45:00|14942.1|14922.1|14957.6|14937.6|14957.6|14937.6|14942.1|14922.1|154
1695811800000|2023-09-27 10:50:00|14959.1|14939.1|14956.6|14936.6|14964.1|14944.1|14952.2|14932.2|61
1695812100000|2023-09-27 10:55:00|14959.6|14939.6|14956.6|14936.6|14960.6|14940.6|14953.1|14933.1|8
1695812400000|2023-09-27 11:00:00|14954.6|14934.6|14956.6|14936.6|14963.1|14943.1|14951.6|14931.6|87
1695812700000|2023-09-27 11:05:00|14955.6|14935.6|14961.6|14941.6|14974.6|14954.6|14955.6|14935.6|59
1695813000000|2023-09-27 11:10:00|14960.6|14940.6|14957.6|14937.6|14960.6|14940.6|14954.1|14934.1|24
1695813300000|2023-09-27 11:15:00|14956.6|14936.6|14951.6|14931.6|14957.6|14937.6|14946.6|14926.6|84
1695813600000|2023-09-27 11:20:00|14948.1|14928.1|14920.2|14900.2|14951.6|14931.6|14916.2|14896.2|407
1695813900000|2023-09-27 11:25:00|14918.7|14898.7|14909.1|14889.1|14920.2|14900.2|14899.7|14879.7|257
1695814200000|2023-09-27 11:30:00|14912.7|14892.7|14933.1|14913.1|14933.1|14913.1|14912.7|14892.7|170
1695814500000|2023-09-27 11:35:00|14931.7|14911.7|14914.6|14894.6|14931.7|14911.7|14914.6|14894.6|46
1695814800000|2023-09-27 11:40:00|14912.1|14892.1|14896.2|14876.2|14912.1|14892.1|14895.2|14875.2|128
1695815100000|2023-09-27 11:45:00|14897.7|14877.7|14883.7|14863.7|14897.7|14877.7|14883.7|14863.7|151
1695815400000|2023-09-27 11:50:00|14885.2|14865.2|14871.2|14851.2|14885.2|14865.2|14866.2|14846.2|234
1695815700000|2023-09-27 11:55:00|14872.7|14852.7|14882.7|14862.7|14890.2|14870.2|14872.7|14852.7|217
1695816000000|2023-09-27 12:00:00|14881.7|14861.7|14871.2|14851.2|14885.2|14865.2|14870.2|14850.2|164
1695816300000|2023-09-27 12:05:00|14870.2|14850.2|14861.2|14841.2|14870.2|14850.2|14850.2|14830.2|165
1695816600000|2023-09-27 12:10:00|14860.2|14840.2|14841.2|14821.2|14860.2|14840.2|14841.2|14821.2|386
1695816900000|2023-09-27 12:15:00|14838.2|14818.2|14819.2|14799.2|14838.2|14818.2|14813.2|14793.2|462
1695817200000|2023-09-27 12:20:00|14820.7|14800.7|14824.2|14804.2|14825.7|14805.7|14815.2|14795.2|169
1695817500000|2023-09-27 12:25:00|14825.2|14805.2|14844.7|14824.7|14844.7|14824.7|14825.2|14805.2|205
1695817800000|2023-09-27 12:30:00|14852.6|14832.6|14908.2|14888.2|14926.7|14906.7|14838.2|14818.2|548
1695818100000|2023-09-27 12:35:00|14913.2|14893.2|14951.7|14931.7|14960.2|14940.2|14913.2|14893.2|230
1695818400000|2023-09-27 12:40:00|14950.2|14930.2|14947.2|14927.2|14957.7|14937.7|14939.7|14919.7|376
1695818700000|2023-09-27 12:45:00|14946.2|14926.2|14943.2|14923.2|14949.7|14929.7|14943.2|14923.2|397
1695819000000|2023-09-27 12:50:00|14948.2|14928.2|14959.7|14939.7|14962.2|14942.2|14943.2|14923.2|118
1695819300000|2023-09-27 12:55:00|14962.2|14942.2|14956.7|14936.7|14978.2|14958.2|14956.7|14936.7|88
1695819600000|2023-09-27 13:00:00|14955.7|14935.7|14904.2|14884.2|14968.2|14948.2|14900.2|14880.2|296
1695819900000|2023-09-27 13:05:00|14905.2|14885.2|14904.2|14884.2|14925.3|14905.3|14902.8|14882.8|137
1695820200000|2023-09-27 13:10:00|14905.3|14885.3|14934.2|14914.2|14934.2|14914.2|14902.8|14882.8|82
1695820500000|2023-09-27 13:15:00|14931.7|14911.7|14928.2|14908.2|14936.7|14916.7|14923.2|14903.2|60
1695820800000|2023-09-27 13:20:00|14925.7|14905.7|14921.8|14901.8|14925.7|14905.7|14910.7|14890.7|55
1695821100000|2023-09-27 13:25:00|14919.3|14899.3|14903.2|14883.2|14940.3|14920.3|14896.8|14876.8|128
1695821400000|2023-09-27 13:30:00|14905.3|14885.3|14908.2|14888.2|14926.8|14906.8|14905.3|14885.3|705
1695821700000|2023-09-27 13:35:00|14918.7|14898.7|14928.2|14908.2|14930.7|14910.7|14905.7|14885.7|130
1695822000000|2023-09-27 13:40:00|14925.7|14905.7|14906.8|14886.8|14925.7|14905.7|14903.3|14883.3|106
1695822300000|2023-09-27 13:45:00|14905.8|14885.8|14901.8|14881.8|14905.8|14885.8|14884.7|14864.7|148
1695822600000|2023-09-27 13:50:00|14900.3|14880.3|14881.8|14861.8|14901.8|14881.8|14875.3|14855.3|74
1695822900000|2023-09-27 13:55:00|14880.3|14860.3|14858.8|14838.8|14880.8|14860.8|14853.8|14833.8|143
1695823200000|2023-09-27 14:00:00|14860.3|14840.3|14850.3|14830.3|14865.3|14845.3|14841.3|14821.3|142
1695823500000|2023-09-27 14:05:00|14846.3|14826.3|14845.3|14825.3|14852.8|14832.8|14842.3|14822.3|131
1695823800000|2023-09-27 14:10:00|14844.3|14824.3|14845.3|14825.3|14845.3|14825.3|14836.8|14816.8|292
1695824100000|2023-09-27 14:15:00|14843.8|14823.8|14831.3|14811.3|14853.8|14833.8|14831.3|14811.3|322
1695824400000|2023-09-27 14:20:00|14833.8|14813.8|14876.8|14856.8|14880.3|14860.3|14829.9|14809.9|165
1695824700000|2023-09-27 14:25:00|14877.8|14857.8|14862.4|14842.4|14885.3|14865.3|14860.9|14840.9|79
1695825000000|2023-09-27 14:30:00|14860.9|14840.9|14860.3|14840.3|14866.8|14846.8|14850.3|14830.3|129
1695825300000|2023-09-27 14:35:00|14857.8|14837.8|14868.9|14848.9|14868.9|14848.9|14855.3|14835.3|132
1695825600000|2023-09-27 14:40:00|14870.3|14850.3|14884.8|14864.8|14893.3|14873.3|14868.9|14848.9|352
1695825900000|2023-09-27 14:45:00|14883.3|14863.3|14867.8|14847.8|14883.3|14863.3|14866.8|14846.8|134
1695826200000|2023-09-27 14:50:00|14866.8|14846.8|14888.3|14868.3|14891.8|14871.8|14861.8|14841.8|152
1695826500000|2023-09-27 14:55:00|14886.8|14866.8|14900.8|14880.8|14915.8|14895.8|14884.3|14864.3|116
1695826800000|2023-09-27 15:00:00|14902.3|14882.3|14918.3|14898.3|14924.8|14904.8|14902.3|14882.3|129
1695827100000|2023-09-27 15:05:00|14917.3|14897.3|14941.3|14921.3|14952.8|14932.8|14914.8|14894.8|545
1695827400000|2023-09-27 15:10:00|14942.8|14922.8|14981.8|14961.8|14981.8|14961.8|14942.3|14922.3|165
1695827700000|2023-09-27 15:15:00|14982.8|14962.8|14999.8|14979.8|15002.8|14982.8|14969.8|14949.8|145
1695828000000|2023-09-27 15:20:00|14998.8|14978.8|15000.3|14980.3|15015.3|14995.3|14987.3|14967.3|182
1695828300000|2023-09-27 15:25:00|14999.3|14979.3|14974.8|14954.8|15000.3|14980.3|14973.3|14953.3|119
1695828600000|2023-09-27 15:30:00|14975.8|14955.8|14965.8|14945.8|14978.8|14958.8|14963.3|14943.3|51
1695828900000|2023-09-27 15:35:00|14966.9|14946.9|14958.4|14938.4|14978.3|14958.3|14956.9|14936.9|96
1695829200000|2023-09-27 15:40:00|14961.3|14941.3|14981.3|14961.3|14998.8|14978.8|14961.3|14941.3|74
1695829500000|2023-09-27 15:45:00|14980.9|14960.9|14971.3|14951.3|14980.9|14960.9|14963.8|14943.8|55
1695829800000|2023-09-27 15:50:00|14972.3|14952.3|14976.3|14956.3|14983.8|14963.8|14966.3|14946.3|67
1695830100000|2023-09-27 15:55:00|14975.3|14955.3|14968.8|14948.8|14979.8|14959.8|14966.3|14946.3|101
1695830400000|2023-09-27 16:00:00|14969.8|14949.8|14983.8|14963.8|14991.3|14971.3|14969.8|14949.8|91
1695830700000|2023-09-27 16:05:00|14981.3|14961.3|15001.3|14981.3|15001.3|14981.3|14978.8|14958.8|101
1695831000000|2023-09-27 16:10:00|15000.3|14980.3|15011.3|14991.3|15011.3|14991.3|14992.8|14972.8|93
1695831300000|2023-09-27 16:15:00|15007.4|14987.4|15002.4|14982.4|15010.3|14990.3|14983.8|14963.8|144
1695831600000|2023-09-27 16:20:00|15003.4|14983.4|14971.4|14951.4|15039.3|15019.3|14970.3|14950.3|778
1695831900000|2023-09-27 16:25:00|14966.4|14946.4|14994.3|14974.3|15004.3|14984.3|14966.4|14946.4|459
1695832200000|2023-09-27 16:30:00|14995.8|14975.8|14993.3|14973.3|14999.3|14979.3|14986.8|14966.8|60
1695832500000|2023-09-27 16:35:00|14994.3|14974.3|14985.3|14965.3|14995.8|14975.8|14982.8|14962.8|48
1695832800000|2023-09-27 16:40:00|14986.8|14966.8|14991.8|14971.8|14991.8|14971.8|14979.3|14959.3|61
1695833100000|2023-09-27 16:45:00|14989.3|14969.3|14984.3|14964.3|14992.8|14972.8|14984.3|14964.3|32
1695833400000|2023-09-27 16:50:00|14974.3|14954.3|14967.9|14947.9|14974.3|14954.3|14957.9|14937.9|81
1695833700000|2023-09-27 16:55:00|14966.8|14946.8|14953.9|14933.9|14966.8|14946.8|14951.4|14931.4|125
1695834000000|2023-09-27 17:00:00|14952.9|14932.9|14959.3|14939.3|14961.4|14941.4|14946.4|14926.4|208
1695834300000|2023-09-27 17:05:00|14957.9|14937.9|14967.9|14947.9|14970.8|14950.8|14956.8|14936.8|41
1695834600000|2023-09-27 17:10:00|14969.3|14949.3|14941.4|14921.4|14969.3|14949.3|14941.4|14921.4|110
1695834900000|2023-09-27 17:15:00|14944.4|14924.4|14940.4|14920.4|14948.9|14928.9|14940.4|14920.4|59
1695835200000|2023-09-27 17:20:00|14937.4|14917.4|14938.9|14918.9|14948.9|14928.9|14931.4|14911.4|97
1695835500000|2023-09-27 17:25:00|14940.4|14920.4|14931.4|14911.4|14945.4|14925.4|14931.4|14911.4|135
1695888900000|2023-09-28 08:15:00|14949.6|14929.6|15022.1|15002.1|15024.6|15004.6|14948.2|14928.2|163
1695889200000|2023-09-28 08:20:00|15020.7|15000.7|15017.6|14997.6|15030.5|15010.5|15014.6|14994.6|80
1695889500000|2023-09-28 08:25:00|15019|14999|15012.6|14992.6|15025.1|15005.1|15011.1|14991.1|19
1695889800000|2023-09-28 08:30:00|15011.5|14991.5|15006.5|14986.5|15015.1|14995.1|14997.6|14977.6|31
1695890100000|2023-09-28 08:35:00|15007.6|14987.6|15027.6|15007.6|15027.6|15007.6|15007.6|14987.6|35
1695890400000|2023-09-28 08:40:00|15026.1|15006.1|15022.6|15002.6|15030.1|15010.1|15017.6|14997.6|17
1695890700000|2023-09-28 08:45:00|15021.1|15001.1|15047.6|15027.6|15047.6|15027.6|15018.6|14998.6|29
1695891000000|2023-09-28 08:50:00|15046.6|15026.6|15037.6|15017.6|15046.6|15026.6|15036.1|15016.1|21
1695891300000|2023-09-28 08:55:00|15036.1|15016.1|15032.6|15012.6|15036.6|15016.6|15031.6|15011.6|7
1695891600000|2023-09-28 09:00:00|15031.6|15011.6|15062.6|15042.6|15067.6|15047.6|15031.6|15011.6|96
1695891900000|2023-09-28 09:05:00|15059.7|15039.7|15058.6|15038.6|15063.6|15043.6|15055.1|15035.1|40
1695892200000|2023-09-28 09:10:00|15062.6|15042.6|15043.6|15023.6|15062.6|15042.6|15033.6|15013.6|78
1695892500000|2023-09-28 09:15:00|15042.6|15022.6|15041.6|15021.6|15045.1|15025.1|15041.6|15021.6|11
1695892800000|2023-09-28 09:20:00|15036.6|15016.6|15022.6|15002.6|15036.6|15016.6|15021.2|15001.2|12
1695893100000|2023-09-28 09:25:00|15021.6|15001.6|15027.6|15007.6|15027.6|15007.6|15021.6|15001.6|4
1695893400000|2023-09-28 09:30:00|15028.7|15008.7|15027.6|15007.6|15028.7|15008.7|15027.6|15007.6|1
1695893700000|2023-09-28 09:35:00|15025.1|15005.1|15027.6|15007.6|15027.6|15007.6|15025.1|15005.1|12
1695894000000|2023-09-28 09:40:00|15024.7|15004.7|15055.6|15035.6|15063.1|15043.1|15022.6|15002.6|151
1695894300000|2023-09-28 09:45:00|15056.6|15036.6|15054.5|15034.5|15060.6|15040.6|15054.5|15034.5|14
1695894600000|2023-09-28 09:50:00|15055.6|15035.6|15058.1|15038.1|15063.1|15043.1|15055.6|15035.6|13
1695894900000|2023-09-28 09:55:00|15059.1|15039.1|15068.1|15048.1|15070.6|15050.6|15059.1|15039.1|14
1695895200000|2023-09-28 10:00:00|15069.5|15049.5|15023.1|15003.1|15069.5|15049.5|15023.1|15003.1|66
1695895500000|2023-09-28 10:05:00|15018.7|14998.7|15003.1|14983.1|15018.7|14998.7|14996.6|14976.6|53
1695895800000|2023-09-28 10:10:00|15009.5|14989.5|14981.6|14961.6|15011.6|14991.6|14981.6|14961.6|32
1695896100000|2023-09-28 10:15:00|14977.7|14957.7|14972.7|14952.7|14977.7|14957.7|14972.7|14952.7|14
1695896400000|2023-09-28 10:20:00|14975.2|14955.2|14977.7|14957.7|14981.6|14961.6|14972.7|14952.7|9
1695896700000|2023-09-28 10:25:00|14975.2|14955.2|14962.7|14942.7|14985.2|14965.2|14962.7|14942.7|36
1695897000000|2023-09-28 10:30:00|14960.2|14940.2|14937.7|14917.7|14960.2|14940.2|14913.7|14893.7|111
1695897300000|2023-09-28 10:35:00|14932.3|14912.3|14923.7|14903.7|14932.3|14912.3|14922.3|14902.3|38
1695897600000|2023-09-28 10:40:00|14925.2|14905.2|14918.7|14898.7|14936.2|14916.2|14917.3|14897.3|67
1695897900000|2023-09-28 10:45:00|14921.2|14901.2|14933.7|14913.7|14933.7|14913.7|14921.2|14901.2|13
1695898200000|2023-09-28 10:50:00|14934.8|14914.8|14938.7|14918.7|14938.7|14918.7|14933.7|14913.7|10
1695898500000|2023-09-28 10:55:00|14940.2|14920.2|14947.3|14927.3|14954.2|14934.2|14940.2|14920.2|17
1695898800000|2023-09-28 11:00:00|14946.2|14926.2|14927.7|14907.7|14946.2|14926.2|14927.7|14907.7|12
1695899100000|2023-09-28 11:05:00|14926.2|14906.2|14930.2|14910.2|14947.7|14927.7|14923.7|14903.7|25
1695899400000|2023-09-28 11:10:00|14931.7|14911.7|14931.2|14911.2|14937.7|14917.7|14931.2|14911.2|5
1695899700000|2023-09-28 11:15:00|14926.9|14906.9|14917.7|14897.7|14926.9|14906.9|14914.8|14894.8|67
1695900000000|2023-09-28 11:20:00|14918.8|14898.8|14901.9|14881.9|14926.3|14906.3|14896.9|14876.9|261
1695900300000|2023-09-28 11:25:00|14897.9|14877.9|14896.9|14876.9|14906.9|14886.9|14896.9|14876.9|21
1695900600000|2023-09-28 11:30:00|14894.4|14874.4|14881.9|14861.9|14896.9|14876.9|14877.9|14857.9|40
1695900900000|2023-09-28 11:35:00|14882.9|14862.9|14867.9|14847.9|14882.9|14862.9|14867.9|14847.9|232
1695901200000|2023-09-28 11:40:00|14869|14849|14870.4|14850.4|14874.4|14854.4|14866.9|14846.9|63
1695901500000|2023-09-28 11:45:00|14869.4|14849.4|14825|14805|14869.4|14849.4|14825|14805|295
1695901800000|2023-09-28 11:50:00|14822.5|14802.5|14802.9|14782.9|14822.9|14802.9|14797.9|14777.9|462
1695902100000|2023-09-28 11:55:00|14799|14779|14778|14758|14810.4|14790.4|14770|14750|473
1695902400000|2023-09-28 12:00:00|14776.5|14756.5|14741.9|14721.9|14776.5|14756.5|14710|14690|767
1695902700000|2023-09-28 12:05:00|14743|14723|14792.3|14772.3|14810.9|14790.9|14734.4|14714.4|228
1695903000000|2023-09-28 12:10:00|14790.9|14770.9|14790.9|14770.9|14808|14788|14769.4|14749.4|166
1695903300000|2023-09-28 12:15:00|14791.9|14771.9|14795.9|14775.9|14813.4|14793.4|14783|14763|115
1695903600000|2023-09-28 12:20:00|14797.3|14777.3|14809.4|14789.4|14832.3|14812.3|14786.9|14766.9|166
1695903900000|2023-09-28 12:25:00|14808.4|14788.4|14801.9|14781.9|14826.9|14806.9|14791.9|14771.9|119
1695904200000|2023-09-28 12:30:00|14803.4|14783.4|14806.9|14786.9|14811.9|14791.9|14764.4|14744.4|176
1695904500000|2023-09-28 12:35:00|14808.4|14788.4|14798|14778|14827.6|14806.9|14798|14778|142
1695904800000|2023-09-28 12:40:00|14799.4|14779.4|14793|14773|14821.9|14801.9|14793|14773|87
1695905100000|2023-09-28 12:45:00|14791.9|14771.9|14748|14728|14791.9|14771.9|14748|14728|137
1695905400000|2023-09-28 12:50:00|14746.5|14726.5|14743|14723|14758|14738|14743|14723|97
1695905700000|2023-09-28 12:55:00|14744.5|14724.5|14745.9|14725.9|14762|14742|14743|14723|107
1695906000000|2023-09-28 13:00:00|14744.5|14724.5|14720.1|14700.1|14744.5|14724.5|14717.6|14697.6|292
1695906300000|2023-09-28 13:05:00|14719.1|14699.1|14730.1|14710.1|14733|14713|14719.1|14699.1|177
1695906600000|2023-09-28 13:10:00|14726.6|14706.6|14731.6|14711.6|14731.6|14711.6|14719.1|14699.1|71
1695906900000|2023-09-28 13:15:00|14729.1|14709.1|14743|14723|14743|14723|14728|14708|58
1695907200000|2023-09-28 13:20:00|14741.6|14721.6|14784.1|14764.1|14791.6|14771.6|14741.6|14721.6|124
1695907500000|2023-09-28 13:25:00|14782.6|14762.6|14768|14748|14806.6|14786.6|14759.1|14739.1|270
1695907800000|2023-09-28 13:30:00|14769.5|14749.5|14785.9|14765.9|14785.9|14765.9|14763|14743|74
1695908100000|2023-09-28 13:35:00|14787|14767|14781.6|14761.6|14794.5|14774.5|14761.6|14741.6|209
1695908400000|2023-09-28 13:40:00|14783|14763|14771.6|14751.6|14791|14771|14766.6|14746.6|170
1695908700000|2023-09-28 13:45:00|14770.1|14750.1|14771.6|14751.6|14777.6|14757.6|14765.1|14745.1|149
1695909000000|2023-09-28 13:50:00|14775.1|14755.1|14795.1|14775.1|14801.6|14781.6|14775.1|14755.1|148
1695909300000|2023-09-28 13:55:00|14794.1|14774.1|14781.6|14761.6|14796.6|14776.6|14769.1|14749.1|74
1695909600000|2023-09-28 14:00:00|14780.1|14760.1|14781.6|14761.6|14794.1|14774.1|14776.6|14756.6|78
1695909900000|2023-09-28 14:05:00|14780.2|14760.2|14793.1|14773.1|14793.1|14773.1|14771.6|14751.6|63
1695910200000|2023-09-28 14:10:00|14791.6|14771.6|14819.1|14799.1|14819.1|14799.1|14781.6|14761.6|127
1695910500000|2023-09-28 14:15:00|14817.7|14797.7|14816.6|14796.6|14822.7|14802.7|14791.2|14771.2|294
1695910800000|2023-09-28 14:20:00|14815.2|14795.2|14786.6|14766.6|14815.2|14795.2|14781.6|14761.6|180
1695911100000|2023-09-28 14:25:00|14789.1|14769.1|14835.2|14815.2|14839.1|14819.1|14772.3|14752.3|442
1695911400000|2023-09-28 14:30:00|14834.1|14814.1|14868.1|14848.1|14870.6|14850.6|14811.6|14791.6|195
1695911700000|2023-09-28 14:35:00|14872.5|14852.5|14885.6|14865.6|14885.6|14865.6|14846.6|14826.6|156
1695912000000|2023-09-28 14:40:00|14890.6|14870.6|14848.1|14828.1|14893.1|14873.1|14842.7|14822.7|187
1695912300000|2023-09-28 14:45:00|14849.1|14829.1|14839.6|14819.6|14849.1|14829.1|14827.7|14807.7|105
1695912600000|2023-09-28 14:50:00|14841.6|14821.6|14820.2|14800.2|14846.6|14826.6|14814.2|14794.2|107
1695912900000|2023-09-28 14:55:00|14819.2|14799.2|14780.2|14760.2|14821.7|14801.7|14779.2|14759.2|114
1695913200000|2023-09-28 15:00:00|14781.7|14761.7|14776.7|14756.7|14781.7|14761.7|14767.7|14747.7|216
1695913500000|2023-09-28 15:05:00|14777.7|14757.7|14766.7|14746.7|14780.2|14760.2|14761.3|14741.3|120
1695913800000|2023-09-28 15:10:00|14769.2|14749.2|14777.7|14757.7|14785.2|14765.2|14766.7|14746.7|87
1695914100000|2023-09-28 15:15:00|14779.2|14759.2|14766.7|14746.7|14786.7|14766.7|14766.7|14746.7|69
1695914400000|2023-09-28 15:20:00|14765.6|14745.6|14755.2|14735.2|14765.6|14745.6|14745.2|14725.2|179
1695914700000|2023-09-28 15:25:00|14753.8|14733.8|14775.2|14755.2|14775.2|14755.2|14751.7|14731.7|58
1695915000000|2023-09-28 15:30:00|14776.7|14756.7|14791.7|14771.7|14795.6|14775.6|14760.2|14740.2|146
1695915300000|2023-09-28 15:35:00|14798.1|14778.1|14779.2|14759.2|14806.7|14786.7|14779.2|14759.2|102
1695915600000|2023-09-28 15:40:00|14781.7|14761.7|14766.7|14746.7|14788.1|14768.1|14757.7|14737.7|269
1695915900000|2023-09-28 15:45:00|14768.2|14748.2|14750.3|14730.3|14768.8|14748.8|14748.8|14728.8|103
1695916200000|2023-09-28 15:50:00|14751.7|14731.7|14753.8|14733.8|14757.3|14737.3|14738.8|14718.8|167
1695916500000|2023-09-28 15:55:00|14752.8|14732.8|14736.7|14716.7|14752.8|14732.8|14733.8|14713.8|106
1695916800000|2023-09-28 16:00:00|14735.3|14715.3|14733.8|14713.8|14738.8|14718.8|14729.9|14709.9|194
1695917100000|2023-09-28 16:05:00|14732.4|14712.4|14766.3|14746.3|14768.8|14748.8|14731.3|14711.3|272
1695917400000|2023-09-28 16:10:00|14757.8|14737.8|14776.7|14756.7|14779.2|14759.2|14741.3|14721.3|303
1695917700000|2023-09-28 16:15:00|14777.8|14757.8|14771.7|14751.7|14780.7|14760.7|14751.7|14731.7|140
1695918000000|2023-09-28 16:20:00|14773.2|14753.2|14784.6|14764.6|14795.7|14775.7|14764.6|14744.6|964
1695918300000|2023-09-28 16:25:00|14783.2|14763.2|14777.1|14757.1|14803.6|14783.6|14776.1|14756.1|240
1695918600000|2023-09-28 16:30:00|14778.2|14758.2|14784.6|14764.6|14784.6|14764.6|14774.6|14754.6|105
1695918900000|2023-09-28 16:35:00|14783.2|14763.2|14784.7|14764.7|14784.7|14764.7|14779.2|14759.2|62
1695919200000|2023-09-28 16:40:00|14783.2|14763.2|14790.7|14770.7|14794.7|14774.7|14781.1|14761.1|84
1695919500000|2023-09-28 16:45:00|14789.7|14769.7|14774.7|14754.7|14789.7|14769.7|14774.7|14754.7|72
1695919800000|2023-09-28 16:50:00|14776.1|14756.1|14778.2|14758.2|14782.2|14762.2|14774.7|14754.7|39
1695920100000|2023-09-28 16:55:00|14776.1|14756.1|14774.7|14754.7|14778.6|14758.6|14767.2|14747.2|67
1695920400000|2023-09-28 17:00:00|14773.6|14753.6|14765.7|14745.7|14773.6|14753.6|14765.7|14745.7|37
1695920700000|2023-09-28 17:05:00|14764.7|14744.7|14795.7|14775.7|14796.8|14776.8|14764.7|14744.7|99
1695921000000|2023-09-28 17:10:00|14796.8|14776.8|14783.2|14763.2|14796.8|14776.8|14783.2|14763.2|53
1695921300000|2023-09-28 17:15:00|14782.2|14762.2|14773.6|14753.6|14782.2|14762.2|14772.2|14752.2|138
1695921600000|2023-09-28 17:20:00|14772.6|14752.6|14780.7|14760.7|14780.7|14760.7|14771.1|14751.1|95
1695921900000|2023-09-28 17:25:00|14778.2|14758.2|14754.7|14734.7|14779.7|14759.7|14745.7|14725.7|340
1695975300000|2023-09-29 08:15:00|14770.5|14750.5|14760.8|14740.8|14808|14788|14751.5|14731.5|253
1695975600000|2023-09-29 08:20:00|14759.4|14739.4|14733|14713|14764.4|14739.4|14728|14708|70
1695975900000|2023-09-29 08:25:00|14738|14718|14770.5|14750.5|14770.5|14750.5|14734|14714|66
1695976200000|2023-09-29 08:30:00|14768|14748|14773|14753|14776.5|14756.5|14768|14748|51
1695976500000|2023-09-29 08:35:00|14769.4|14749.4|14759.4|14739.4|14775.5|14755.5|14759.4|14739.4|21
1695976800000|2023-09-29 08:40:00|14760.9|14740.9|14758|14738|14761.9|14741.9|14755.5|14735.5|22
1695977100000|2023-09-29 08:45:00|14759.1|14739.1|14758|14738|14763|14743|14755.5|14735.5|44
1695977400000|2023-09-29 08:50:00|14759.1|14739.1|14755.5|14735.5|14760.5|14740.5|14755.5|14735.5|21
1695977700000|2023-09-29 08:55:00|14751.9|14731.9|14739.4|14719.4|14751.9|14731.9|14734.4|14714.4|35
1695978000000|2023-09-29 09:00:00|14740.5|14720.5|14744.4|14724.4|14744.4|14724.4|14734.1|14714.1|16
1695978300000|2023-09-29 09:05:00|14746.9|14726.9|14734.4|14714.4|14746.9|14726.9|14734.4|14714.4|20
1695978600000|2023-09-29 09:10:00|14733|14713|14696.6|14676.6|14733|14713|14696.6|14676.6|137
1695978900000|2023-09-29 09:15:00|14693|14673|14680.5|14660.5|14697|14677|14680.5|14660.5|31
1695979200000|2023-09-29 09:20:00|14679.5|14659.5|14681.6|14661.6|14681.6|14661.6|14676.6|14656.6|40
1695979500000|2023-09-29 09:25:00|14682.7|14662.7|14705.5|14685.5|14706.6|14686.6|14678|14658|124
1695979800000|2023-09-29 09:30:00|14704.5|14684.5|14684.1|14664.1|14704.5|14684.5|14684.1|14664.1|26
1695980100000|2023-09-29 09:35:00|14683|14663|14674.1|14654.1|14683|14663|14674.1|14654.1|41
1695980400000|2023-09-29 09:40:00|14672.7|14652.7|14669.1|14649.1|14672.7|14652.7|14669.1|14649.1|51
1695980700000|2023-09-29 09:45:00|14670.2|14650.2|14679.1|14659.1|14681.6|14661.6|14670.2|14650.2|45
1695981000000|2023-09-29 09:50:00|14678|14658|14670.6|14650.6|14678|14658|14669.1|14649.1|16
1695981300000|2023-09-29 09:55:00|14669.1|14649.1|14673.1|14653.1|14676.6|14656.6|14669.1|14649.1|32
1695981600000|2023-09-29 10:00:00|14672|14652|14652.7|14632.7|14672|14652|14652.7|14632.7|117
1695981900000|2023-09-29 10:05:00|14651.6|14631.6|14631.3|14611.3|14651.6|14631.6|14621.3|14601.3|213
1695982200000|2023-09-29 10:10:00|14630.2|14610.2|14640.2|14620.2|14640.2|14620.2|14630.2|14610.2|45
1695982500000|2023-09-29 10:15:00|14638.8|14618.8|14631.6|14611.6|14645.6|14625.6|14630.2|14610.2|75
1695982800000|2023-09-29 10:20:00|14634.1|14614.1|14640.6|14620.6|14645.6|14625.6|14634.1|14614.1|52
1695983100000|2023-09-29 10:25:00|14636.6|14616.6|14631.6|14611.6|14636.6|14616.6|14631.6|14611.6|29
1695983400000|2023-09-29 10:30:00|14630.6|14610.6|14633.1|14613.1|14633.1|14613.1|14628.1|14608.1|22
1695983700000|2023-09-29 10:35:00|14632|14612|14638.1|14618.1|14638.1|14618.1|14629.2|14609.2|38
1695984000000|2023-09-29 10:40:00|14639.5|14619.5|14654.5|14634.5|14658.1|14638.1|14639.5|14619.5|36
1695984300000|2023-09-29 10:45:00|14653.5|14633.5|14633.1|14613.1|14653.5|14633.5|14632.7|14612.7|39
1695984600000|2023-09-29 10:50:00|14634.2|14614.2|14635.6|14615.6|14635.6|14615.6|14634.2|14614.2|29
1695984900000|2023-09-29 10:55:00|14633.1|14613.1|14633.1|14613.1|14633.1|14613.1|14633.1|14613.1|15
1695985200000|2023-09-29 11:00:00|14632|14612|14624.5|14604.5|14632|14612|14619.2|14599.2|79
1695985500000|2023-09-29 11:05:00|14623.1|14603.1|14623.1|14603.1|14624.5|14604.5|14623.1|14603.1|14
1695985800000|2023-09-29 11:10:00|14620.6|14600.6|14599.2|14579.2|14620.6|14600.6|14599.2|14579.2|84
1695986100000|2023-09-29 11:15:00|14604.2|14584.2|14600.6|14580.6|14604.2|14584.2|14600.6|14580.6|26
1695986400000|2023-09-29 11:20:00|14601.7|14581.7|14605.3|14585.3|14605.3|14585.3|14591.7|14571.7|108
1695986700000|2023-09-29 11:25:00|14604.2|14584.2|14589.2|14569.2|14604.2|14584.2|14589.2|14569.2|51
1695987000000|2023-09-29 11:30:00|14587.8|14567.8|14589.2|14569.2|14591.7|14571.7|14583.8|14563.8|187
1695987300000|2023-09-29 11:35:00|14590.3|14570.3|14591.4|14571.4|14591.4|14571.4|14585.3|14565.3|75
1695987600000|2023-09-29 11:40:00|14590.3|14570.3|14582.8|14562.8|14591.4|14571.4|14582.8|14562.8|44
1695987900000|2023-09-29 11:45:00|14581.4|14561.4|14581.4|14561.4|14581.4|14561.4|14579.9|14559.9|69
1695988200000|2023-09-29 11:50:00|14578.9|14558.9|14585.3|14565.3|14586.4|14566.4|14578.9|14558.9|92
1695988500000|2023-09-29 11:55:00|14581.4|14561.4|14590.7|14570.7|14591.7|14571.7|14581.4|14561.4|89
1695988800000|2023-09-29 12:00:00|14591.7|14571.7|14591.7|14571.7|14602.8|14582.8|14578.9|14558.9|232
1695989100000|2023-09-29 12:05:00|14590.3|14570.3|14590.3|14570.3|14594.9|14574.9|14581.4|14561.4|126
1695989400000|2023-09-29 12:10:00|14592.8|14572.8|14600.7|14580.7|14609.2|14589.2|14590.3|14570.3|128
1695989700000|2023-09-29 12:15:00|14601.7|14581.7|14600.3|14580.3|14603.2|14583.2|14589.2|14569.2|102
1695990000000|2023-09-29 12:20:00|14597.8|14577.8|14593.9|14573.9|14600.3|14580.3|14592.8|14572.8|221
1695990300000|2023-09-29 12:25:00|14592.8|14572.8|14592.8|14572.8|14598.2|14578.2|14589.3|14569.3|86
1695990600000|2023-09-29 12:30:00|14591.4|14571.4|14601.8|14581.8|14601.8|14581.8|14578.9|14558.9|320
1695990900000|2023-09-29 12:35:00|14597.8|14577.8|14638.2|14618.2|14643.2|14623.2|14597.8|14577.8|195
1695991200000|2023-09-29 12:40:00|14637.1|14617.1|14652.1|14632.1|14660.7|14640.7|14633.2|14613.2|193
1695991500000|2023-09-29 12:45:00|14649.3|14629.3|14635.7|14615.7|14649.3|14629.3|14624.3|14604.3|85
1695991800000|2023-09-29 12:50:00|14638.2|14618.2|14629.6|14609.6|14640.7|14620.7|14626.8|14606.8|70
1695992100000|2023-09-29 12:55:00|14627.1|14607.1|14644.6|14624.6|14658.2|14632.1|14619.6|14599.6|344
1695992400000|2023-09-29 13:00:00|14643.6|14623.6|14627.1|14607.1|14647.1|14627.1|14611.1|14591.1|211
1695992700000|2023-09-29 13:05:00|14628.6|14608.6|14635|14615|14645|14625|14623.6|14603.6|128
1695993000000|2023-09-29 13:10:00|14636.4|14616.4|14619.7|14599.7|14643.6|14623.6|14618.6|14598.6|119
1695993300000|2023-09-29 13:15:00|14618.6|14598.6|14581.8|14561.8|14620|14600|14581.8|14561.8|283
1695993600000|2023-09-29 13:20:00|14580.7|14560.7|14568.2|14548.2|14581.8|14561.8|14562.9|14542.9|419
1695993900000|2023-09-29 13:25:00|14565.7|14545.7|14577.2|14557.2|14577.2|14557.2|14563.2|14543.2|367
1695994200000|2023-09-29 13:30:00|14578.2|14558.2|14599|14579|14599|14579|14578.2|14558.2|244
1695994500000|2023-09-29 13:35:00|14602.5|14582.5|14597.5|14577.5|14606.1|14586.1|14578.6|14558.6|194
1695994800000|2023-09-29 13:40:00|14596.1|14576.1|14580.8|14560.8|14597.5|14577.5|14580.8|14560.8|191
1695995100000|2023-09-29 13:45:00|14579.7|14559.7|14568.3|14548.3|14583.6|14563.6|14568.3|14548.3|265
1695995400000|2023-09-29 13:50:00|14567.2|14547.2|14583.6|14563.6|14585|14565|14564.7|14544.7|142
1695995700000|2023-09-29 13:55:00|14582.5|14562.5|14586.1|14566.1|14587.5|14567.5|14570.8|14550.8|189
1695996000000|2023-09-29 14:00:00|14587.2|14567.2|14580.1|14560.1|14588.6|14568.6|14573.6|14553.6|147
1695996300000|2023-09-29 14:05:00|14579|14559|14578.6|14558.6|14579|14559|14570.8|14550.8|115
1695996600000|2023-09-29 14:10:00|14580.1|14560.1|14591.1|14571.1|14598.6|14578.6|14579.7|14559.7|151
1695996900000|2023-09-29 14:15:00|14592.6|14572.6|14583.6|14563.6|14593.6|14573.6|14583.6|14563.6|192
1695997200000|2023-09-29 14:20:00|14581.1|14561.1|14577.2|14557.2|14585.1|14565.1|14559.7|14539.7|545
1695997500000|2023-09-29 14:25:00|14578.6|14558.6|14680.1|14660.1|14683.6|14663.6|14573.6|14553.6|473
1695997800000|2023-09-29 14:30:00|14681.1|14661.1|14673.6|14653.6|14688.6|14668.6|14662.6|14642.6|156
1695998100000|2023-09-29 14:35:00|14678.6|14658.6|14634.7|14614.7|14678.6|14658.6|14630.1|14610.1|154
1695998400000|2023-09-29 14:40:00|14633.7|14613.7|14622.2|14602.2|14634.7|14614.7|14618.7|14598.7|128
1695998700000|2023-09-29 14:45:00|14623.7|14603.7|14605.8|14585.8|14623.7|14603.7|14604.7|14584.7|116
1695999000000|2023-09-29 14:50:00|14604.7|14584.7|14657.2|14637.2|14673.7|14653.7|14604.7|14584.7|769
1695999300000|2023-09-29 14:55:00|14655.8|14635.8|14674.4|14654.4|14675.8|14655.8|14647.2|14627.2|112
1695999600000|2023-09-29 15:00:00|14673.3|14653.3|14650.8|14630.8|14673.7|14653.7|14650.8|14630.8|424
1695999900000|2023-09-29 15:05:00|14648.3|14628.3|14699.4|14679.4|14699.4|14679.4|14646.9|14626.9|220
1696000200000|2023-09-29 15:10:00|14699.8|14679.8|14730.8|14710.8|14750.8|14730.8|14695.8|14675.8|286
1696000500000|2023-09-29 15:15:00|14732.3|14712.3|14689.8|14669.8|14734.8|14714.8|14688.3|14668.3|84
1696000800000|2023-09-29 15:20:00|14688.3|14668.3|14688.3|14668.3|14691.9|14671.9|14680.8|14660.8|100
1696001100000|2023-09-29 15:25:00|14689.4|14669.4|14662.3|14642.3|14691.9|14671.9|14657.3|14637.3|244
1696001400000|2023-09-29 15:30:00|14664.8|14644.8|14677.3|14657.3|14690.8|14670.8|14664.8|14644.8|152
1696001700000|2023-09-29 15:35:00|14679.8|14659.8|14708.4|14688.4|14710.9|14690.9|14677.3|14657.3|295
1696002000000|2023-09-29 15:40:00|14706.9|14686.9|14692.3|14672.3|14715.9|14695.9|14688.7|14668.7|92
1696002300000|2023-09-29 15:45:00|14697.3|14677.3|14747.3|14727.3|14750.9|14730.9|14697.3|14677.3|186
1696002600000|2023-09-29 15:50:00|14743.4|14723.4|14734.8|14714.8|14747.3|14727.3|14733.4|14713.4|125
1696002900000|2023-09-29 15:55:00|14737.3|14717.3|14740.9|14720.9|14748.4|14728.4|14708.4|14688.4|123
1696003200000|2023-09-29 16:00:00|14738.4|14718.4|14708.7|14688.7|14738.7|14718.7|14707.3|14687.3|300
1696003500000|2023-09-29 16:05:00|14707.3|14687.3|14723.7|14703.7|14726.2|14706.2|14701.2|14681.2|83
1696003800000|2023-09-29 16:10:00|14722.7|14702.7|14721.2|14701.2|14728.7|14708.7|14710.2|14690.2|104
1696004100000|2023-09-29 16:15:00|14718.7|14698.7|14713.7|14693.7|14721.2|14701.2|14698.7|14678.7|131
1696004400000|2023-09-29 16:20:00|14712.3|14692.3|14668|14648|14713.7|14693.7|14659.8|14639.8|996
1696004700000|2023-09-29 16:25:00|14666.6|14646.6|14666.2|14646.2|14679.1|14659.1|14658.7|14638.7|351
1696005000000|2023-09-29 16:30:00|14667.3|14647.3|14652.3|14632.3|14667.3|14647.3|14649.8|14629.8|73
1696005300000|2023-09-29 16:35:00|14650.2|14630.2|14643.4|14623.4|14652.3|14632.3|14643.4|14623.4|52
1696005600000|2023-09-29 16:40:00|14644.8|14624.8|14646.3|14626.3|14653.8|14633.8|14641.3|14621.3|53
1696005900000|2023-09-29 16:45:00|14642.3|14622.3|14661.6|14641.6|14662.7|14642.7|14642.3|14622.3|102
1696006200000|2023-09-29 16:50:00|14660.5|14640.5|14650.2|14630.2|14661.6|14641.6|14646.3|14626.3|62
1696006500000|2023-09-29 16:55:00|14649.1|14629.1|14650.2|14630.2|14652.7|14632.7|14646.3|14626.3|54
1696006800000|2023-09-29 17:00:00|14648.8|14628.8|14638.8|14618.8|14649.1|14629.1|14633.4|14613.4|150
1696007100000|2023-09-29 17:05:00|14637.3|14617.3|14636.3|14616.3|14638.8|14618.8|14632.4|14612.4|35
1696007400000|2023-09-29 17:10:00|14637.4|14617.4|14638.8|14618.8|14643.8|14623.8|14637.4|14617.4|82
1696007700000|2023-09-29 17:15:00|14636.3|14616.3|14629.9|14609.9|14642.7|14622.7|14629.9|14609.9|73
1696008000000|2023-09-29 17:20:00|14628.4|14608.4|14617.4|14597.4|14628.4|14608.4|14617.4|14597.4|84
1696008300000|2023-09-29 17:25:00|14618.8|14598.8|14579.9|14559.9|14618.8|14598.8|14579.9|14559.9|424
1696234500000|2023-10-02 08:15:00|14677.1|14657.1|14646|14626|14702.1|14682.1|14642.1|14622.1|132
1696234800000|2023-10-02 08:20:00|14647.1|14627.1|14652.1|14632.1|14668.5|14648.5|14647.1|14627.1|37
1696235100000|2023-10-02 08:25:00|14649.6|14629.6|14658.3|14638.3|14662.1|14642.1|14647.1|14627.1|41
1696235400000|2023-10-02 08:30:00|14660.8|14640.8|14709.8|14689.8|14709.8|14689.8|14657.1|14637.1|202
1696235700000|2023-10-02 08:35:00|14706|14686|14699.8|14679.8|14707.3|14687.3|14681|14661|36
1696236000000|2023-10-02 08:40:00|14697.1|14677.1|14712.3|14692.3|14712.3|14692.3|14687.3|14667.3|42
1696236300000|2023-10-02 08:45:00|14713.7|14693.7|14717.3|14697.3|14719.8|14699.8|14708.7|14688.7|27
1696236600000|2023-10-02 08:50:00|14714.8|14694.8|14703.7|14683.7|14714.8|14694.8|14703.7|14683.7|16
1696236900000|2023-10-02 08:55:00|14704.8|14684.8|14721.2|14701.2|14726.2|14706.2|14704.8|14684.8|81
1696237200000|2023-10-02 09:00:00|14722.4|14702.4|14727.4|14707.4|14729.9|14709.9|14719.9|14699.9|48
1696237500000|2023-10-02 09:05:00|14728.7|14708.7|14716|14696|14732.6|14712.6|14714.9|14694.9|22
1696237800000|2023-10-02 09:10:00|14714.9|14694.9|14723.7|14703.7|14723.7|14703.7|14711|14691|35
1696238100000|2023-10-02 09:15:00|14722.4|14702.4|14679.9|14659.9|14722.4|14702.4|14679.9|14659.9|28
1696238400000|2023-10-02 09:20:00|14681|14661|14656.2|14636.2|14688.5|14668.5|14656.2|14636.2|21
1696238700000|2023-10-02 09:25:00|14654.9|14634.9|14644.9|14624.9|14654.9|14634.9|14643.5|14623.5|13
1696239000000|2023-10-02 09:30:00|14643.5|14623.5|14659.9|14639.9|14662.4|14642.4|14642.4|14622.4|26
1696239300000|2023-10-02 09:35:00|14662.4|14642.4|14662.4|14642.4|14669.9|14649.9|14651|14631|47
1696239600000|2023-10-02 09:40:00|14663.7|14643.7|14653.7|14633.7|14663.7|14643.7|14652.4|14632.4|4
1696239900000|2023-10-02 09:45:00|14654.9|14634.9|14646.2|14626.2|14666.4|14646.4|14638.7|14618.7|47
1696240200000|2023-10-02 09:50:00|14644.9|14624.9|14648.7|14628.7|14648.7|14628.7|14639.9|14619.9|14
1696240500000|2023-10-02 09:55:00|14647.4|14627.4|14649.9|14629.9|14653.5|14633.5|14643.5|14623.5|8
1696240800000|2023-10-02 10:00:00|14651.2|14631.2|14671.2|14651.2|14671.2|14651.2|14651.2|14631.2|34
1696241100000|2023-10-02 10:05:00|14671.3|14651.3|14673.8|14653.8|14673.8|14653.8|14671.3|14651.3|2
1696241400000|2023-10-02 10:10:00|14676.3|14656.3|14677.4|14657.4|14679.9|14659.9|14668.6|14648.6|12
1696241700000|2023-10-02 10:15:00|14679.9|14659.9|14672.4|14652.4|14682.4|14662.4|14672.4|14652.4|5
1696242000000|2023-10-02 10:20:00|14671.1|14651.1|14668.8|14648.8|14671.1|14651.1|14666.3|14646.3|3
1696242300000|2023-10-02 10:25:00|14667.4|14647.4|14671.3|14651.3|14671.3|14651.3|14662.4|14642.4|6
1696242600000|2023-10-02 10:30:00|14669.9|14649.9|14673.8|14653.8|14673.8|14653.8|14667.4|14647.4|10
1696242900000|2023-10-02 10:35:00|14676.1|14656.1|14688.6|14668.6|14699.9|14679.9|14676.1|14656.1|12
1696243200000|2023-10-02 10:40:00|14689.9|14669.9|14689.9|14669.9|14689.9|14669.9|14684.9|14664.9|1
1696243500000|2023-10-02 10:45:00|14688.8|14668.8|14704.9|14684.9|14706.3|14686.3|14682.4|14662.4|18
1696243800000|2023-10-02 10:50:00|14707.4|14687.4|14701.3|14681.3|14707.4|14687.4|14696.3|14676.3|11
1696244100000|2023-10-02 10:55:00|14699.9|14679.9|14689.7|14669.7|14703.8|14683.8|14687.4|14667.4|18
1696244400000|2023-10-02 11:00:00|14691.1|14671.1|14694.9|14674.9|14709.9|14689.9|14691.1|14671.1|83
1696244700000|2023-10-02 11:05:00|14693.8|14673.8|14682.4|14662.4|14693.8|14673.8|14673.8|14653.8|53
1696245000000|2023-10-02 11:10:00|14682.5|14662.5|14732.6|14712.6|14732.6|14712.6|14682.5|14662.5|84
1696245300000|2023-10-02 11:15:00|14734|14714|14815.3|14795.3|14816.5|14796.5|14734|14714|153
1696245600000|2023-10-02 11:20:00|14814.2|14794.2|14810.2|14790.2|14820.3|14800.3|14802.7|14782.7|50
1696245900000|2023-10-02 11:25:00|14811.5|14791.5|14821.3|14801.3|14822.7|14802.7|14811.5|14791.5|37
1696246200000|2023-10-02 11:30:00|14817.5|14797.5|14812.7|14792.7|14821.5|14801.5|14803.8|14783.8|32
1696246500000|2023-10-02 11:35:00|14817.7|14797.7|14801.5|14781.5|14820.2|14800.2|14797.5|14777.5|25
1696246800000|2023-10-02 11:40:00|14802.7|14782.7|14803.8|14783.8|14806.3|14786.3|14800|14780|20
1696247100000|2023-10-02 11:45:00|14801.5|14781.5|14797.5|14777.5|14821.3|14801.3|14797.5|14777.5|76
1696247400000|2023-10-02 11:50:00|14788.6|14768.6|14740|14720|14788.6|14768.6|14740|14720|61
1696247700000|2023-10-02 11:55:00|14741.1|14721.1|14750|14730|14752.5|14732.5|14737.3|14717.3|38
1696248000000|2023-10-02 12:00:00|14755|14735|14684.8|14664.8|14758.8|14738.8|14669.8|14649.8|255
1696248300000|2023-10-02 12:05:00|14682.3|14662.3|14650|14630|14683.6|14663.6|14642.3|14622.3|205
1696248600000|2023-10-02 12:10:00|14651.1|14631.1|14713.8|14693.8|14713.8|14693.8|14648.5|14628.5|253
1696248900000|2023-10-02 12:15:00|14715.2|14695.2|14742.7|14722.7|14762.5|14742.5|14715.2|14695.2|183
1696249200000|2023-10-02 12:20:00|14744|14724|14733.9|14713.9|14755|14735|14711.2|14691.2|176
1696249500000|2023-10-02 12:25:00|14735.2|14715.2|14722.5|14702.5|14751.4|14731.4|14722.5|14702.5|119
1696249800000|2023-10-02 12:30:00|14720|14700|14718.7|14698.7|14737.5|14717.5|14697.5|14677.5|152
1696250100000|2023-10-02 12:35:00|14717.5|14697.5|14810.2|14790.2|14810.2|14790.2|14705|14685|166
1696250400000|2023-10-02 12:40:00|14811.4|14791.4|14831.4|14811.4|14854.1|14834.1|14808.9|14788.9|210
1696250700000|2023-10-02 12:45:00|14830.2|14810.2|14850.2|14830.2|14869.1|14849.1|14830.2|14810.2|158
1696251000000|2023-10-02 12:50:00|14846.4|14826.4|14889.1|14869.1|14889.1|14869.1|14832.7|14812.7|172
1696251300000|2023-10-02 12:55:00|14890.4|14870.4|14894.1|14874.1|14901.6|14881.6|14884.1|14864.1|184
1696251600000|2023-10-02 13:00:00|14895.2|14875.2|14870.2|14850.2|14904.1|14884.1|14867.7|14847.7|138
1696251900000|2023-10-02 13:05:00|14871.6|14851.6|14931.6|14911.6|14937.9|14917.9|14871.6|14851.6|182
1696252200000|2023-10-02 13:10:00|14932.9|14912.9|14915.2|14895.2|14936.6|14916.6|14906.6|14886.6|197
1696252500000|2023-10-02 13:15:00|14914.1|14894.1|14908.9|14888.9|14938.9|14918.9|14901.4|14881.4|272
1696252800000|2023-10-02 13:20:00|14910|14890|14913.9|14893.9|14922.9|14899.1|14898.9|14878.9|140
1696253100000|2023-10-02 13:25:00|14915.1|14895.1|14879.9|14859.9|14923.9|14903.9|14879.9|14859.9|139
1696253400000|2023-10-02 13:30:00|14878.7|14858.7|14908.9|14888.9|14915.2|14895.2|14875.1|14855.1|152
1696253700000|2023-10-02 13:35:00|14910.1|14890.1|14932.6|14912.6|14932.6|14912.6|14898.7|14878.7|237
1696254000000|2023-10-02 13:40:00|14933.7|14913.7|14932.6|14912.6|14945.1|14925.1|14923.7|14903.7|299
1696254300000|2023-10-02 13:45:00|14931.2|14911.2|14933.9|14913.9|14937.6|14917.6|14911.2|14891.2|170
1696254600000|2023-10-02 13:50:00|14935.1|14915.1|14905.1|14885.1|14935.1|14915.1|14896.2|14876.2|206
1696254900000|2023-10-02 13:55:00|14907.6|14887.6|14917.6|14897.6|14932.6|14912.6|14907.6|14887.6|191
1696255200000|2023-10-02 14:00:00|14914.9|14894.9|14931.2|14911.2|14938.7|14918.7|14891|14871|367
1696255500000|2023-10-02 14:05:00|14929.9|14909.9|14918.7|14898.7|14934.9|14914.9|14902.4|14882.4|324
1696255800000|2023-10-02 14:10:00|14917.4|14897.4|14908.6|14888.6|14933.7|14913.7|14908.6|14888.6|156
1696256100000|2023-10-02 14:15:00|14907.4|14887.4|14847.4|14827.4|14913.6|14893.6|14847.4|14827.4|248
1696256400000|2023-10-02 14:20:00|14848.7|14828.7|14909.9|14889.9|14909.9|14889.9|14846.2|14826.2|336
1696256700000|2023-10-02 14:25:00|14911.3|14891.3|14951.3|14931.3|14967.6|14947.6|14902.4|14882.4|503
1696257000000|2023-10-02 14:30:00|14947.4|14927.4|14985.1|14965.1|14985.3|14965.3|14934.9|14914.9|702
1696257300000|2023-10-02 14:35:00|14982.6|14962.6|14992.6|14972.6|15002.6|14982.6|14981.4|14961.4|284
1696257600000|2023-10-02 14:40:00|14994|14974|15002.6|14982.6|15005.1|14985.1|14984.9|14964.9|249
1696257900000|2023-10-02 14:45:00|15004|14984|15002.6|14982.6|15023.8|15003.8|14999|14979|288
1696258200000|2023-10-02 14:50:00|15004|14984|15012.6|14992.6|15012.6|14992.6|14987.6|14967.6|269
1696258500000|2023-10-02 14:55:00|15014|14994|15087.6|15067.6|15106.3|15086.3|15014|14994|524
1696258800000|2023-10-02 15:00:00|15082.6|15062.6|15095.1|15075.1|15095.1|15075.1|15077.6|15057.6|369
1696259100000|2023-10-02 15:05:00|15093.8|15073.8|15062.6|15042.6|15104|15084|15054|15034|396
1696259400000|2023-10-02 15:10:00|15061.3|15041.3|15064|15044|15081.5|15061.5|15059|15039|145
1696259700000|2023-10-02 15:15:00|15065.3|15045.3|15060|15040|15077.6|15057.6|15056.5|15036.5|239
1696260000000|2023-10-02 15:20:00|15061.3|15041.3|15086.5|15066.5|15086.5|15066.5|15055.1|15035.1|250
1696260300000|2023-10-02 15:25:00|15083.8|15063.8|15096.7|15076.7|15099.2|15079.2|15061.5|15041.5|221
1696260600000|2023-10-02 15:30:00|15099.2|15079.2|15134|15114|15141.5|15121.5|15095.3|15075.3|410
1696260900000|2023-10-02 15:35:00|15135.1|15115.1|15157.7|15137.7|15157.7|15137.7|15125.1|15105.1|434
1696261200000|2023-10-02 15:40:00|15167.7|15147.7|15165.3|15145.3|15190.3|15170.3|15160|15135.3|524
1696261500000|2023-10-02 15:45:00|15166.7|15146.7|15175.3|15155.3|15180.3|15160.3|15160.3|15140.3|229
1696261800000|2023-10-02 15:50:00|15174|15154|15134|15114|15175.3|15155.3|15121.3|15101.3|321
1696262100000|2023-10-02 15:55:00|15135.2|15115.2|15033.8|15013.8|15137.7|15117.7|15033.8|15013.8|346
1696262400000|2023-10-02 16:00:00|15032.5|15012.5|14976.3|14956.3|15032.5|15012.5|14962.5|14942.5|519
1696262700000|2023-10-02 16:05:00|14977.5|14957.5|14985|14965|14997.5|14977.5|14971.3|14951.3|227
1696263000000|2023-10-02 16:10:00|14986.3|14966.3|14993.8|14973.8|14993.8|14973.8|14976.3|14956.3|255
1696263300000|2023-10-02 16:15:00|14990.2|14970.2|14978.8|14958.8|14993.8|14973.8|14971.3|14951.3|171
1696263600000|2023-10-02 16:20:00|14980|14960|14958.8|14938.8|14981.5|14961.5|14952.5|14932.5|939
1696263900000|2023-10-02 16:25:00|14960|14940|14987.7|14967.7|14999.2|14979.2|14960|14940|243
1696264200000|2023-10-02 16:30:00|14986.3|14966.3|14966.5|14946.5|14988.9|14968.9|14965.2|14945.2|50
1696264500000|2023-10-02 16:35:00|14967.7|14947.7|14967.7|14947.7|14974|14954|14964|14944|40
1696264800000|2023-10-02 16:40:00|14970.2|14950.2|14969|14949|14970.2|14950.2|14956.5|14936.5|48
1696265100000|2023-10-02 16:45:00|14967.7|14947.7|14973.9|14953.9|14975.2|14955.2|14965.4|14945.4|65
1696265400000|2023-10-02 16:50:00|14972.7|14952.7|14991.6|14971.6|14995.4|14975.4|14971.5|14951.5|56
1696265700000|2023-10-02 16:55:00|14990.2|14970.2|14997.7|14977.7|14997.7|14977.7|14987.7|14967.7|101
1696266000000|2023-10-02 17:00:00|15000.2|14980.2|14990.2|14970.2|15000.2|14980.2|14990.2|14970.2|66
1696266300000|2023-10-02 17:05:00|14989.1|14969.1|14987.7|14967.7|14989.1|14969.1|14977.7|14957.7|102
1696266600000|2023-10-02 17:10:00|14985.2|14965.2|14975.2|14955.2|14990.4|14970.4|14975.2|14955.2|116
1696266900000|2023-10-02 17:15:00|14977.7|14957.7|14981.4|14961.4|14982.7|14962.7|14977.7|14957.7|91
1696267200000|2023-10-02 17:20:00|14980.2|14960.2|14967.7|14947.7|14980.2|14960.2|14957.4|14937.4|203
1696267500000|2023-10-02 17:25:00|14970.1|14950.1|14961.4|14941.4|14972.7|14952.7|14960.2|14940.2|331
1696320900000|2023-10-03 08:15:00|15004.7|14984.7|14959.6|14939.6|15014.7|14994.7|14959.6|14939.6|166
1696321200000|2023-10-03 08:20:00|14958.4|14938.4|14960.9|14940.9|14968.4|14940.9|14943.4|14923.4|36
1696321500000|2023-10-03 08:25:00|14957.1|14937.1|14962.2|14942.2|14963.6|14943.6|14957.1|14937.1|20
1696321800000|2023-10-03 08:30:00|14963.4|14943.4|14960.9|14940.9|14964.7|14944.7|14959.7|14939.7|37
1696322100000|2023-10-03 08:35:00|14962.2|14942.2|14964.7|14944.7|14964.7|14944.7|14960.9|14940.9|8
1696322400000|2023-10-03 08:40:00|14959.6|14939.6|14915.9|14895.9|14959.6|14939.6|14915.9|14895.9|38
1696322700000|2023-10-03 08:45:00|14918.6|14898.6|14925.9|14905.9|14925.9|14905.9|14915.9|14895.9|17
1696323000000|2023-10-03 08:50:00|14923.4|14903.4|14922.1|14902.1|14927.1|14907.1|14920.8|14900.8|14
1696323300000|2023-10-03 08:55:00|14920.8|14900.8|14920.9|14900.9|14922.1|14902.1|14917.1|14897.1|9
1696323600000|2023-10-03 09:00:00|14922.1|14902.1|14920.9|14900.9|14924.6|14904.6|14919.6|14899.6|4
1696323900000|2023-10-03 09:05:00|14919.6|14899.6|14937.1|14917.1|14952.1|14932.1|14919.6|14899.6|24
1696324200000|2023-10-03 09:10:00|14935.9|14915.9|14943.4|14923.4|14945.9|14925.9|14935.9|14915.9|14
1696324500000|2023-10-03 09:15:00|14944.8|14924.8|14971|14951|14971|14951|14944.8|14924.8|43
1696324800000|2023-10-03 09:20:00|14972.3|14952.3|14993.5|14973.5|14996|14976|14972.3|14952.3|65
1696325100000|2023-10-03 09:25:00|14992.1|14972.1|14986|14966|14992.1|14972.1|14971|14951|33
1696325400000|2023-10-03 09:30:00|14988.5|14968.5|14992.1|14972.1|15003.5|14983.5|14988.5|14968.5|41
1696325700000|2023-10-03 09:35:00|14987.1|14967.1|14988.5|14968.5|14996|14976|14987.1|14967.1|20
1696326000000|2023-10-03 09:40:00|14989.8|14969.8|14979.6|14959.6|14989.8|14969.8|14966|14946|21
1696326300000|2023-10-03 09:45:00|14982.1|14962.1|14979.7|14959.7|14986|14966|14979.6|14959.6|6
1696326600000|2023-10-03 09:50:00|14981|14961|14988.5|14968.5|14988.5|14968.5|14978.3|14958.3|17
1696326900000|2023-10-03 09:55:00|14989.8|14969.8|14991|14971|14993.5|14973.5|14988.5|14968.5|10
1696327200000|2023-10-03 10:00:00|14989.7|14969.7|14991|14971|14991|14971|14988.5|14968.5|7
1696327500000|2023-10-03 10:05:00|14988.5|14968.5|15011|14991|15011|14991|14987.2|14967.2|7
1696327800000|2023-10-03 10:10:00|15012.3|14992.3|14989.8|14969.8|15012.3|14992.3|14989.8|14969.8|31
1696328100000|2023-10-03 10:15:00|14988.5|14968.5|14939.7|14919.7|14988.5|14968.5|14939.7|14919.7|36
1696328400000|2023-10-03 10:20:00|14941|14921|14936|14916|14941|14921|14932.3|14912.3|16
1696328700000|2023-10-03 10:25:00|14931|14911|14953.5|14933.5|14953.5|14933.5|14931|14911|16
1696329000000|2023-10-03 10:30:00|14957.5|14937.5|14961|14941|14966|14946|14956|14936|37
1696329300000|2023-10-03 10:35:00|14959.7|14939.7|14941|14921|14959.7|14939.7|14937.3|14917.3|31
1696329600000|2023-10-03 10:40:00|14939.8|14919.8|14943.5|14923.5|14943.5|14923.5|14926|14906|21
1696329900000|2023-10-03 10:45:00|14944.8|14924.8|14947.2|14927.2|14949.8|14929.8|14943.5|14923.5|7
1696330200000|2023-10-03 10:50:00|14944.8|14924.8|14949.8|14929.8|14949.8|14929.8|14937.2|14917.2|15
1696330500000|2023-10-03 10:55:00|14948.5|14928.5|14929.8|14909.8|14948.5|14928.5|14929.7|14909.7|12
1696330800000|2023-10-03 11:00:00|14928.7|14908.7|14929.8|14909.8|14937.3|14917.3|14927.3|14907.3|27
1696331100000|2023-10-03 11:05:00|14927.2|14907.2|14926|14906|14929.9|14909.9|14921|14901|49
1696331400000|2023-10-03 11:10:00|14927.4|14907.4|14946|14926|14946|14926|14924.9|14904.9|19
1696331700000|2023-10-03 11:15:00|14944.7|14924.7|14917.2|14897.2|14947.4|14927.4|14917.2|14897.2|38
1696332000000|2023-10-03 11:20:00|14913.5|14893.5|14914.9|14894.9|14919.9|14899.9|14896|14876|55
1696332300000|2023-10-03 11:25:00|14916|14896|14908.5|14888.5|14918.5|14898.5|14899.9|14879.9|26
1696332600000|2023-10-03 11:30:00|14909.7|14889.7|14897.2|14877.2|14909.9|14889.9|14896|14876|20
1696332900000|2023-10-03 11:35:00|14896.1|14876.1|14914.9|14894.9|14914.9|14894.9|14896.1|14876.1|23
1696333200000|2023-10-03 11:40:00|14916.1|14896.1|14913.6|14893.6|14923.6|14903.6|14908.6|14888.6|46
1696333500000|2023-10-03 11:45:00|14914.9|14894.9|14911.1|14891.1|14921.1|14901.1|14911.1|14891.1|22
1696333800000|2023-10-03 11:50:00|14908.6|14888.6|14887.2|14867.2|14908.6|14888.6|14879.7|14859.7|48
1696334100000|2023-10-03 11:55:00|14885.9|14865.9|14884.8|14864.8|14887.2|14867.2|14877.2|14857.2|48
1696334400000|2023-10-03 12:00:00|14881.1|14861.1|14858.4|14838.4|14893.6|14873.6|14855.9|14835.9|209
1696334700000|2023-10-03 12:05:00|14859.8|14839.8|14830.8|14810.8|14860.9|14840.9|14830.8|14810.8|181
1696335000000|2023-10-03 12:10:00|14829.6|14809.6|14837|14817|14850.8|14830.8|14828.3|14808.3|430
1696335300000|2023-10-03 12:15:00|14838.3|14818.3|14859.6|14839.6|14863.3|14843.3|14838.3|14818.3|61
1696335600000|2023-10-03 12:20:00|14860.8|14840.8|14864.6|14844.6|14874.6|14854.6|14857|14837|127
1696335900000|2023-10-03 12:25:00|14866|14846|14877|14857|14877|14857|14862|14842|93
1696336200000|2023-10-03 12:30:00|14878.3|14858.3|14992.1|14972.1|14992.1|14972.1|14878.3|14858.3|453
1696336500000|2023-10-03 12:35:00|14993.3|14973.3|15015.8|14995.8|15020.8|15000.8|14973.2|14953.2|161
1696336800000|2023-10-03 12:40:00|15017|14997|15025.8|15005.8|15028.5|15008.5|15005.8|14985.8|204
1696337100000|2023-10-03 12:45:00|15024.5|15004.5|15015.8|14995.8|15049.7|15029.7|15013.3|14993.3|161
1696337400000|2023-10-03 12:50:00|15017.2|14997.2|14994.5|14974.5|15020.8|15000.8|14988.3|14968.3|78
1696337700000|2023-10-03 12:55:00|14993.3|14973.3|14963.3|14943.3|15000.8|14980.8|14963.3|14943.3|69
1696338000000|2023-10-03 13:00:00|14964.7|14944.7|14927|14907|14973.5|14953.5|14925.8|14905.8|94
1696338300000|2023-10-03 13:05:00|14924.7|14904.7|14898.4|14878.4|14925.8|14905.8|14898.4|14878.4|70
1696338600000|2023-10-03 13:10:00|14899.7|14879.7|14903.2|14883.2|14903.4|14883.4|14858.4|14838.4|185
1696338900000|2023-10-03 13:15:00|14910.9|14890.9|14899.7|14879.7|14913.4|14893.4|14875.6|14855.6|176
1696339200000|2023-10-03 13:20:00|14901|14881|14912.3|14892.3|14918.6|14898.6|14897.2|14877.2|246
1696339500000|2023-10-03 13:25:00|14917.3|14897.3|14912.3|14892.3|14922.5|14902.5|14903.6|14883.6|64
1696339800000|2023-10-03 13:30:00|14913.6|14893.6|14957.6|14937.6|14977.6|14957.6|14912.3|14892.3|290
1696340100000|2023-10-03 13:35:00|14960.1|14940.1|14950.1|14930.1|14960.1|14940.1|14925|14905|414
1696340400000|2023-10-03 13:40:00|14951.4|14931.4|14958.8|14938.8|14967.6|14947.6|14951.4|14931.4|109
1696340700000|2023-10-03 13:45:00|14956.3|14936.3|14975.1|14955.1|14987.6|14967.6|14948.9|14928.9|160
1696341000000|2023-10-03 13:50:00|14972.6|14952.6|14897.5|14877.5|14972.6|14952.6|14897.5|14877.5|109
1696341300000|2023-10-03 13:55:00|14897.6|14877.6|14910.1|14890.1|14918.8|14898.8|14897.6|14877.6|75
1696341600000|2023-10-03 14:00:00|14911.3|14891.3|14906.3|14886.3|14911.3|14891.3|14882.5|14862.5|182
1696341900000|2023-10-03 14:05:00|14907.6|14887.6|14874.9|14854.9|14916.4|14896.4|14873.5|14853.5|253
1696342200000|2023-10-03 14:10:00|14873.7|14853.7|14916.3|14896.3|14932.6|14912.6|14872.4|14852.4|306
1696342500000|2023-10-03 14:15:00|14913.7|14893.7|14906.3|14886.3|14913.7|14893.7|14896.3|14876.3|107
1696342800000|2023-10-03 14:20:00|14908.8|14888.8|14886.3|14866.3|14916.3|14896.3|14880|14860|112
1696343100000|2023-10-03 14:25:00|14888.8|14868.8|14861.3|14841.3|14905|14885|14857.5|14837.5|134
1696343400000|2023-10-03 14:30:00|14862.6|14842.6|14848.7|14828.7|14862.6|14842.6|14842.4|14822.4|295
1696343700000|2023-10-03 14:35:00|14846.1|14826.1|14829.9|14809.9|14863.7|14843.7|14829.9|14809.9|138
1696344000000|2023-10-03 14:40:00|14827.4|14807.4|14833.7|14813.7|14833.7|14813.7|14816.2|14796.2|118
1696344300000|2023-10-03 14:45:00|14832.4|14812.4|14816.2|14796.2|14832.4|14812.4|14797.4|14777.4|171
1696344600000|2023-10-03 14:50:00|14817.4|14797.4|14797.4|14777.4|14818.7|14798.7|14787.4|14767.4|171
1696344900000|2023-10-03 14:55:00|14798.7|14778.7|14801.2|14781.2|14818.7|14798.7|14793.7|14773.7|154
1696345200000|2023-10-03 15:00:00|14802.5|14782.5|14847.4|14827.4|14848.7|14828.7|14798.6|14778.6|183
1696345500000|2023-10-03 15:05:00|14843.7|14823.7|14849.9|14829.9|14858.7|14838.7|14838.7|14818.7|99
1696345800000|2023-10-03 15:10:00|14848.7|14828.7|14853.7|14833.7|14856.2|14836.2|14842.4|14822.4|138
1696346100000|2023-10-03 15:15:00|14855|14835|14888.7|14868.7|14892.4|14872.4|14852.4|14832.4|112
1696346400000|2023-10-03 15:20:00|14892.4|14872.4|14912.4|14892.4|14925|14905|14888.7|14868.7|251
1696346700000|2023-10-03 15:25:00|14911.2|14891.2|14897.4|14877.4|14916.2|14896.2|14888.7|14868.7|82
1696347000000|2023-10-03 15:30:00|14899.9|14879.9|14886.2|14866.2|14913.7|14893.7|14878.7|14858.7|63
1696347300000|2023-10-03 15:35:00|14887.4|14867.4|14888.7|14868.7|14894.9|14874.9|14883.7|14863.7|58
1696347600000|2023-10-03 15:40:00|14892.4|14872.4|14898.7|14878.7|14898.7|14878.7|14881.2|14861.2|57
1696347900000|2023-10-03 15:45:00|14903.7|14883.7|14896.2|14876.2|14911.2|14891.2|14895.1|14875.1|78
1696348200000|2023-10-03 15:50:00|14893.7|14873.7|14900.1|14880.1|14915.1|14895.1|14893.7|14873.7|71
1696348500000|2023-10-03 15:55:00|14898.7|14878.7|14883.8|14863.8|14901.2|14881.2|14883.8|14863.8|70
1696348800000|2023-10-03 16:00:00|14884.9|14864.9|14905.1|14885.1|14912.6|14892.6|14883.8|14863.8|267
1696349100000|2023-10-03 16:05:00|14902.4|14882.4|14900.1|14880.1|14911.4|14891.4|14896.4|14876.4|83
1696349400000|2023-10-03 16:10:00|14898.9|14878.9|14911.4|14891.4|14917.7|14897.7|14896.4|14876.4|104
1696349700000|2023-10-03 16:15:00|14910.2|14890.2|14916.4|14896.4|14923.9|14903.9|14907.7|14887.7|113
1696350000000|2023-10-03 16:20:00|14917.6|14897.6|14926.4|14906.4|14950.2|14930.2|14916.4|14896.4|804
1696350300000|2023-10-03 16:25:00|14927.7|14907.7|14930.1|14910.1|14933.9|14913.9|14926.4|14906.4|137
1696350600000|2023-10-03 16:30:00|14931.4|14911.4|14936.4|14916.4|14936.4|14916.4|14930.1|14910.1|75
1696350900000|2023-10-03 16:35:00|14937.6|14917.6|14937.7|14917.7|14942.7|14922.7|14936.4|14916.4|45
1696351200000|2023-10-03 16:40:00|14938.9|14918.9|14941.4|14921.4|14941.5|14921.5|14936.4|14916.4|35
1696351500000|2023-10-03 16:45:00|14942.7|14922.7|14942.7|14922.7|14943.9|14923.9|14940.2|14920.2|64
1696351800000|2023-10-03 16:50:00|14941.4|14921.4|14931.4|14911.4|14942.7|14922.7|14928.9|14908.9|77
1696352100000|2023-10-03 16:55:00|14932.7|14912.7|14930.2|14910.2|14932.7|14912.7|14930.2|14910.2|90
1696352400000|2023-10-03 17:00:00|14929|14909|14930.2|14910.2|14930.2|14910.2|14929|14909|44
1696352700000|2023-10-03 17:05:00|14925.2|14905.2|14922.7|14902.7|14925.2|14905.2|14921.4|14901.4|20
1696353000000|2023-10-03 17:10:00|14921.4|14901.4|14920.2|14900.2|14926.4|14906.4|14920.2|14900.2|54
1696353300000|2023-10-03 17:15:00|14925.2|14905.2|14922.7|14902.7|14926.4|14906.4|14921.4|14901.4|53
1696353600000|2023-10-03 17:20:00|14921.4|14901.4|14927.8|14907.8|14927.8|14907.8|14921.4|14901.4|37
1696353900000|2023-10-03 17:25:00|14929.1|14909.1|14935.3|14915.3|14940.3|14920.3|14927.8|14907.8|133
1696407300000|2023-10-04 08:15:00|14849.6|14829.6|14878.3|14858.3|14894.7|14874.7|14849.6|14829.6|321
1696407600000|2023-10-04 08:20:00|14879.6|14859.6|14877.1|14857.1|14879.6|14859.6|14873.4|14853.4|24
1696407900000|2023-10-04 08:25:00|14878.4|14858.4|14874.6|14854.6|14885.9|14865.9|14873.4|14853.4|10
1696408200000|2023-10-04 08:30:00|14878.4|14858.4|14875.9|14855.9|14878.4|14858.4|14873.4|14853.4|11
1696408500000|2023-10-04 08:35:00|14874.6|14854.6|14873.4|14853.4|14893.4|14873.4|14867.1|14847.1|58
1696408800000|2023-10-04 08:40:00|14874.6|14854.6|14888.4|14868.4|14889.6|14869.6|14874.6|14854.6|15
1696409100000|2023-10-04 08:45:00|14885.9|14865.9|14889.6|14869.6|14889.6|14869.6|14884.6|14864.6|6
1696409400000|2023-10-04 08:50:00|14888.4|14868.4|14884.6|14864.6|14889.6|14869.6|14884.6|14864.6|16
1696409700000|2023-10-04 08:55:00|14887.1|14867.1|14889.6|14869.6|14889.6|14869.6|14883.4|14863.4|10
1696410000000|2023-10-04 09:00:00|14890.9|14870.9|14889.6|14869.6|14890.9|14870.9|14882.1|14862.1|23
1696410300000|2023-10-04 09:05:00|14888.4|14868.4|14890.8|14870.8|14894.6|14874.6|14884.6|14864.6|10
1696410600000|2023-10-04 09:10:00|14889.6|14869.6|14924.7|14904.7|14927.2|14907.2|14887|14867|47
1696410900000|2023-10-04 09:15:00|14922.2|14902.2|14909.6|14889.6|14929.6|14909.6|14909.6|14889.6|43
1696411200000|2023-10-04 09:20:00|14912.1|14892.1|14912.1|14892.1|14914.6|14894.6|14909.6|14889.6|18
1696411500000|2023-10-04 09:25:00|14914.6|14894.6|14923.3|14903.3|14923.3|14903.3|14914.6|14894.6|13
1696411800000|2023-10-04 09:30:00|14922.1|14902.1|14927.1|14907.1|14927.1|14907.1|14914.6|14894.6|18
1696412100000|2023-10-04 09:35:00|14928.4|14908.4|14923.4|14903.4|14928.4|14908.4|14919.6|14899.6|18
1696412400000|2023-10-04 09:40:00|14924.7|14904.7|14936|14916|14943.4|14923.4|14924.7|14904.7|89
1696412700000|2023-10-04 09:45:00|14933.4|14913.4|14934.6|14914.6|14937.1|14917.1|14933.4|14913.4|7
1696413000000|2023-10-04 09:50:00|14933.4|14913.4|14919.6|14899.6|14933.4|14913.4|14918.4|14898.4|16
1696413300000|2023-10-04 09:55:00|14917.1|14897.1|14894.6|14874.6|14917.1|14897.1|14894.6|14874.6|40
1696413600000|2023-10-04 10:00:00|14894.7|14874.7|14884.7|14864.7|14894.7|14874.7|14884.7|14864.7|23
1696413900000|2023-10-04 10:05:00|14882.2|14862.2|14889.7|14869.7|14889.7|14869.7|14882.2|14862.2|24
1696414200000|2023-10-04 10:10:00|14890.9|14870.9|14897.2|14877.2|14897.2|14877.2|14889.7|14869.7|13
1696414500000|2023-10-04 10:15:00|14894.7|14874.7|14894.7|14874.7|14894.7|14874.7|14889.7|14869.7|6
1696414800000|2023-10-04 10:20:00|14887.1|14867.1|14884.7|14864.7|14897.2|14877.2|14879.7|14859.7|42
1696415100000|2023-10-04 10:25:00|14883.4|14863.4|14873.5|14853.5|14883.4|14863.4|14864.7|14844.7|35
1696415400000|2023-10-04 10:30:00|14874.7|14854.7|14869.7|14849.7|14883.5|14863.5|14869.7|14849.7|15
1696415700000|2023-10-04 10:35:00|14868.5|14848.5|14884.7|14864.7|14887.2|14867.2|14867.2|14847.2|47
1696416000000|2023-10-04 10:40:00|14883.5|14863.5|14859.7|14839.7|14883.5|14863.5|14859.7|14839.7|95
1696416300000|2023-10-04 10:45:00|14858.5|14838.5|14837.1|14817.1|14858.5|14838.5|14818.3|14798.3|52
1696416600000|2023-10-04 10:50:00|14838.4|14818.4|14847.1|14827.1|14853.4|14833.4|14838.4|14818.4|24
1696416900000|2023-10-04 10:55:00|14842.1|14822.1|14852.1|14832.1|14853.3|14833.3|14842.1|14822.1|15
1696417200000|2023-10-04 11:00:00|14849.6|14829.6|14837.1|14817.1|14852.1|14832.1|14837.1|14817.1|31
1696417500000|2023-10-04 11:05:00|14838.3|14818.3|14822.1|14802.1|14840.8|14820.8|14822.1|14802.1|16
1696417800000|2023-10-04 11:10:00|14820.8|14800.8|14830.9|14810.9|14830.9|14810.9|14819.6|14799.6|17
1696418100000|2023-10-04 11:15:00|14828.3|14808.3|14824.6|14804.6|14828.3|14808.3|14823.3|14803.3|30
1696418400000|2023-10-04 11:20:00|14827.1|14807.1|14808.3|14788.3|14827.1|14807.1|14808.3|14788.3|37
1696418700000|2023-10-04 11:25:00|14807.1|14787.1|14820.8|14800.8|14820.8|14800.8|14807.1|14787.1|30
1696419000000|2023-10-04 11:30:00|14822|14802|14744.6|14724.6|14822|14802|14739.5|14719.5|133
1696419300000|2023-10-04 11:35:00|14740.8|14720.8|14730.8|14710.8|14740.8|14720.8|14725.7|14705.7|93
1696419600000|2023-10-04 11:40:00|14728.3|14708.3|14747.1|14727.1|14750.9|14730.9|14728.3|14708.3|85
1696419900000|2023-10-04 11:45:00|14745.9|14725.9|14768.4|14748.4|14768.4|14748.4|14743.4|14723.4|71
1696420200000|2023-10-04 11:50:00|14772.2|14752.2|14777.1|14757.1|14785.9|14765.9|14769.6|14749.6|66
1696420500000|2023-10-04 11:55:00|14775.9|14755.9|14785.9|14765.9|14788.4|14768.4|14772.1|14752.1|37
1696420800000|2023-10-04 12:00:00|14787.2|14767.2|14817.2|14797.2|14835.9|14815.9|14779.7|14759.7|206
1696421100000|2023-10-04 12:05:00|14814.7|14794.7|14820.9|14800.9|14850.9|14830.9|14813.4|14793.4|168
1696421400000|2023-10-04 12:10:00|14823.4|14803.4|14829.7|14809.7|14837.2|14817.2|14822.1|14802.1|68
1696421700000|2023-10-04 12:15:00|14830.9|14810.9|14839.7|14819.7|14863.5|14843.5|14829.7|14809.7|169
1696422000000|2023-10-04 12:20:00|14837.1|14817.1|14854.7|14834.7|14864.7|14844.7|14834.6|14814.6|102
1696422300000|2023-10-04 12:25:00|14853.4|14833.4|14839.7|14819.7|14856|14836|14827.2|14807.2|96
1696422600000|2023-10-04 12:30:00|14841|14821|14874.7|14854.7|14910.9|14890.9|14841|14821|259
1696422900000|2023-10-04 12:35:00|14875.9|14855.9|14884.6|14864.6|14893.4|14873.4|14873.4|14853.4|102
1696423200000|2023-10-04 12:40:00|14887.2|14867.2|14877.2|14857.2|14897.2|14877.2|14875.9|14855.9|83
1696423500000|2023-10-04 12:45:00|14878.4|14858.4|14865.9|14845.9|14878.4|14858.4|14848.4|14828.4|94
1696423800000|2023-10-04 12:50:00|14863.4|14843.4|14868.4|14848.4|14869.7|14849.7|14847.2|14827.2|121
1696424100000|2023-10-04 12:55:00|14869.7|14849.7|14824.7|14804.7|14879.7|14859.7|14824.7|14804.7|78
1696424400000|2023-10-04 13:00:00|14823.4|14803.4|14853.4|14833.4|14855.9|14835.9|14814.7|14794.7|113
1696424700000|2023-10-04 13:05:00|14854.7|14834.7|14846|14826|14857.2|14837.2|14824.7|14804.7|90
1696425000000|2023-10-04 13:10:00|14847.2|14827.2|14852.3|14832.3|14852.3|14832.3|14820.9|14800.9|306
1696425300000|2023-10-04 13:15:00|14853.5|14833.5|14876|14856|14877.3|14857.3|14853.5|14833.5|91
1696425600000|2023-10-04 13:20:00|14874.8|14854.8|14886|14866|14892.4|14872.4|14863.6|14843.6|77
1696425900000|2023-10-04 13:25:00|14887.3|14867.3|14879.8|14859.8|14894.8|14874.8|14879.8|14859.8|75
1696426200000|2023-10-04 13:30:00|14878.6|14858.6|14893.6|14873.6|14893.6|14873.6|14867.3|14847.3|114
1696426500000|2023-10-04 13:35:00|14891|14871|14906.1|14886.1|14906.1|14886.1|14879.9|14859.9|116
1696426800000|2023-10-04 13:40:00|14907.4|14887.4|14924.9|14904.9|14928.7|14908.7|14907.4|14887.4|160
1696427100000|2023-10-04 13:45:00|14923.6|14903.6|14848.5|14828.5|14923.6|14903.6|14848.5|14828.5|305
1696427400000|2023-10-04 13:50:00|14849.7|14829.7|14842.3|14822.3|14852.3|14832.3|14834.8|14814.8|114
1696427700000|2023-10-04 13:55:00|14843.6|14823.6|14861.1|14841.1|14861.1|14841.1|14833.5|14813.5|114
1696428000000|2023-10-04 14:00:00|14858.6|14838.6|14859.9|14839.9|14877.5|14857.5|14854.9|14834.9|115
1696428300000|2023-10-04 14:05:00|14862.5|14842.5|14849.8|14829.8|14881.2|14861.2|14832.3|14812.3|120
1696428600000|2023-10-04 14:10:00|14848.5|14828.5|14864.8|14844.8|14869.9|14849.9|14834.8|14814.8|207
1696428900000|2023-10-04 14:15:00|14867.3|14847.3|14832.3|14812.3|14867.3|14847.3|14831|14811|149
1696429200000|2023-10-04 14:20:00|14833.5|14813.5|14784.8|14764.8|14848.6|14828.6|14782.3|14762.3|292
1696429500000|2023-10-04 14:25:00|14786.1|14766.1|14772.3|14752.3|14791.1|14771.1|14768.6|14748.6|171
1696429800000|2023-10-04 14:30:00|14771.1|14751.1|14804.8|14784.8|14804.8|14784.8|14768.6|14748.6|189
1696430100000|2023-10-04 14:35:00|14807.3|14787.3|14803.6|14783.6|14814.8|14794.8|14792.3|14772.3|78
1696430400000|2023-10-04 14:40:00|14804.8|14784.8|14769.9|14749.9|14809.9|14789.9|14768.6|14748.6|111
1696430700000|2023-10-04 14:45:00|14768.6|14748.6|14739.9|14719.9|14776.1|14756.1|14733.6|14713.6|298
1696431000000|2023-10-04 14:50:00|14738.6|14718.6|14752.4|14732.4|14764.9|14744.9|14738.6|14718.6|143
1696431300000|2023-10-04 14:55:00|14751.1|14731.1|14761.1|14741.1|14771.1|14751.1|14747.4|14727.4|93
1696431600000|2023-10-04 15:00:00|14758.6|14738.6|14764.8|14744.8|14773.7|14753.7|14749.9|14729.9|172
1696431900000|2023-10-04 15:05:00|14763.6|14743.6|14738.5|14718.5|14764.9|14744.9|14738.5|14718.5|122
1696432200000|2023-10-04 15:10:00|14737.3|14717.3|14757.3|14737.3|14772.4|14752.4|14737.3|14717.3|274
1696432500000|2023-10-04 15:15:00|14756.1|14736.1|14732.3|14712.3|14756.1|14736.1|14714.8|14694.8|186
1696432800000|2023-10-04 15:20:00|14733.6|14713.6|14716|14696|14734.8|14714.8|14709.7|14689.7|166
1696433100000|2023-10-04 15:25:00|14717.3|14697.3|14727.2|14707.2|14729.8|14709.8|14716|14696|103
1696433400000|2023-10-04 15:30:00|14726|14706|14744.8|14724.8|14744.8|14724.8|14696|14676|183
1696433700000|2023-10-04 15:35:00|14742.3|14722.3|14719.8|14699.8|14744.8|14724.8|14719.8|14699.8|117
1696434000000|2023-10-04 15:40:00|14718.5|14698.5|14723.5|14703.5|14731.1|14711.1|14704.8|14684.8|135
1696434300000|2023-10-04 15:45:00|14724.8|14704.8|14712.5|14692.5|14726.1|14706.1|14699.8|14679.8|193
1696434600000|2023-10-04 15:50:00|14716.1|14696.1|14718.5|14698.5|14719.8|14699.8|14708.6|14688.6|86
1696434900000|2023-10-04 15:55:00|14719.8|14699.8|14723.6|14703.6|14736.1|14716.1|14714.8|14694.8|123
1696435200000|2023-10-04 16:00:00|14722.4|14702.4|14721.1|14701.1|14731.1|14711.1|14712.4|14692.4|178
1696435500000|2023-10-04 16:05:00|14719.8|14699.8|14687.3|14667.3|14726.1|14706.1|14687.3|14667.3|210
1696435800000|2023-10-04 16:10:00|14688.6|14668.6|14668.6|14648.6|14689.8|14669.8|14666.1|14646.1|175
1696436100000|2023-10-04 16:15:00|14664.8|14644.8|14657.3|14637.3|14671.1|14651.1|14653.5|14633.5|196
1696436400000|2023-10-04 16:20:00|14659.8|14639.8|14693.6|14673.6|14697.4|14677.4|14658.5|14638.5|1483
1696436700000|2023-10-04 16:25:00|14698.6|14678.6|14706.1|14686.1|14714.9|14694.9|14694.9|14674.9|146
1696437000000|2023-10-04 16:30:00|14704.9|14684.9|14703.6|14683.6|14709.9|14689.9|14701.1|14681.1|73
1696437300000|2023-10-04 16:35:00|14702.4|14682.4|14692.4|14672.4|14702.4|14682.4|14692.4|14672.4|38
1696437600000|2023-10-04 16:40:00|14691.1|14671.1|14687.4|14667.4|14692.4|14672.4|14678.6|14658.6|63
1696437900000|2023-10-04 16:45:00|14688.7|14668.7|14702.4|14682.4|14711.2|14691.2|14686.2|14666.2|460
1696438200000|2023-10-04 16:50:00|14704.9|14684.9|14702.4|14682.4|14707.4|14687.4|14698.7|14678.7|70
1696438500000|2023-10-04 16:55:00|14703.7|14683.7|14703.7|14683.7|14703.7|14683.7|14697.4|14677.4|41
1696438800000|2023-10-04 17:00:00|14702.4|14682.4|14692.5|14672.5|14704.9|14684.9|14692.5|14672.5|72
1696439100000|2023-10-04 17:05:00|14691.2|14671.2|14676.2|14656.2|14691.2|14671.2|14672.4|14652.4|59
1696439400000|2023-10-04 17:10:00|14677.5|14657.5|14665|14645|14677.5|14657.5|14663.7|14643.7|48
1696439700000|2023-10-04 17:15:00|14666.2|14646.2|14672.5|14652.5|14676.2|14656.2|14663.7|14643.7|49
1696440000000|2023-10-04 17:20:00|14671.2|14651.2|14677.5|14657.5|14678.7|14658.7|14668.7|14648.7|92
1696440300000|2023-10-04 17:25:00|14680|14660|14672.5|14652.5|14680|14660|14672.5|14652.5|320
1696493700000|2023-10-05 08:15:00|14681.8|14661.8|14715.6|14695.6|14741.9|14705.6|14675.6|14655.6|190
1696494000000|2023-10-05 08:20:00|14713.1|14693.1|14703.1|14683.1|14715.6|14695.6|14698.1|14678.1|112
1696494300000|2023-10-05 08:25:00|14704.4|14684.4|14706.9|14686.9|14708.1|14688.1|14703.1|14683.1|8
1696494600000|2023-10-05 08:30:00|14708.1|14688.1|14693.2|14673.2|14710.6|14690.6|14693.2|14673.2|35
1696494900000|2023-10-05 08:35:00|14690.7|14670.7|14688.2|14668.2|14690.7|14670.7|14683.2|14663.2|41
1696495200000|2023-10-05 08:40:00|14689.4|14669.4|14680.7|14660.7|14693.2|14673.2|14678.2|14658.2|43
1696495500000|2023-10-05 08:45:00|14676.9|14656.9|14671.9|14651.9|14678.2|14658.2|14671.9|14651.9|15
1696495800000|2023-10-05 08:50:00|14670.7|14650.7|14655.6|14635.6|14670.7|14650.7|14653.1|14633.1|44
1696496100000|2023-10-05 08:55:00|14654.4|14634.4|14643.1|14623.1|14654.4|14634.4|14643.1|14623.1|33
1696496400000|2023-10-05 09:00:00|14638.1|14618.1|14635.6|14615.6|14638.1|14618.1|14629.4|14609.4|59
1696496700000|2023-10-05 09:05:00|14638.1|14618.1|14640.6|14620.6|14640.6|14620.6|14635.6|14615.6|20
1696497000000|2023-10-05 09:10:00|14639.4|14619.4|14629.4|14609.4|14639.4|14619.4|14629.4|14609.4|25
1696497300000|2023-10-05 09:15:00|14628.1|14608.1|14618.1|14598.1|14628.1|14608.1|14618.1|14598.1|22
1696497600000|2023-10-05 09:20:00|14615.6|14595.6|14610.7|14590.7|14615.6|14595.6|14608.2|14588.2|182
1696497900000|2023-10-05 09:25:00|14611.9|14591.9|14613.2|14593.2|14613.2|14593.2|14608.2|14588.2|30
1696498200000|2023-10-05 09:30:00|14609.4|14589.4|14595.6|14575.6|14609.4|14589.4|14595.6|14575.6|85
1696498500000|2023-10-05 09:35:00|14596.9|14576.9|14595.6|14575.6|14599.4|14579.4|14589.4|14569.4|84
1696498800000|2023-10-05 09:40:00|14598.1|14578.1|14609.4|14589.4|14609.4|14589.4|14598.1|14578.1|49
1696499100000|2023-10-05 09:45:00|14608.1|14588.1|14599.4|14579.4|14608.1|14588.1|14598.1|14578.1|18
1696499400000|2023-10-05 09:50:00|14598.1|14578.1|14599.4|14579.4|14603.1|14583.1|14598.1|14578.1|7
1696499700000|2023-10-05 09:55:00|14598.1|14578.1|14599.4|14579.4|14600.6|14580.6|14595.6|14575.6|8
1696500000000|2023-10-05 10:00:00|14600.6|14580.6|14598.1|14578.1|14600.6|14580.6|14595.6|14575.6|18
1696500300000|2023-10-05 10:05:00|14596.9|14576.9|14601.9|14581.9|14603.2|14583.2|14595.7|14575.7|14
1696500600000|2023-10-05 10:10:00|14600.7|14580.7|14606.9|14586.9|14606.9|14586.9|14599.4|14579.4|8
1696500900000|2023-10-05 10:15:00|14608.2|14588.2|14616.9|14596.9|14618.2|14598.2|14604.4|14584.4|68
1696501200000|2023-10-05 10:20:00|14613.2|14593.2|14616.9|14596.9|14618.2|14598.2|14613.2|14593.2|4
1696501500000|2023-10-05 10:25:00|14618.2|14598.2|14618.2|14598.2|14618.2|14598.2|14616.9|14596.9|1
1696501800000|2023-10-05 10:30:00|14620.7|14600.7|14614.4|14594.4|14620.7|14600.7|14614.4|14594.4|26
1696502100000|2023-10-05 10:35:00|14613.2|14593.2|14613.2|14593.2|14617|14597|14612|14592|21
1696502400000|2023-10-05 10:40:00|14614.4|14594.4|14615.7|14595.7|14618.2|14598.2|14614.4|14594.4|245
1696502700000|2023-10-05 10:45:00|14617|14597|14619.5|14599.5|14622|14602|14617|14597|5
1696503000000|2023-10-05 10:50:00|14620.7|14600.7|14623.2|14603.2|14623.2|14603.2|14619.5|14599.5|10
1696503300000|2023-10-05 10:55:00|14625.7|14605.7|14625.7|14605.7|14629.5|14609.5|14623.2|14603.2|15
1696503600000|2023-10-05 11:00:00|14624.5|14604.5|14628.3|14608.3|14645.8|14625.8|14624.5|14604.5|147
1696503900000|2023-10-05 11:05:00|14627|14607|14613.3|14593.3|14627|14607|14613.3|14593.3|18
1696504200000|2023-10-05 11:10:00|14614.5|14594.5|14629.5|14609.5|14629.5|14609.5|14613.2|14593.2|51
1696504500000|2023-10-05 11:15:00|14633.2|14613.2|14629.5|14609.5|14633.2|14613.2|14625.7|14605.7|25
1696504800000|2023-10-05 11:20:00|14630.8|14610.8|14633.3|14613.3|14635.8|14615.8|14630.8|14610.8|15
1696505100000|2023-10-05 11:25:00|14635.8|14615.8|14637|14617|14637|14617|14633.3|14613.3|48
1696505400000|2023-10-05 11:30:00|14638.3|14618.3|14640.8|14620.8|14640.8|14620.8|14635.8|14615.8|26
1696505700000|2023-10-05 11:35:00|14638.3|14618.3|14637|14617|14638.3|14618.3|14635.8|14615.8|26
1696506000000|2023-10-05 11:40:00|14638.3|14618.3|14643.3|14623.3|14655.8|14635.8|14637|14617|45
1696506300000|2023-10-05 11:45:00|14644.5|14624.5|14638.3|14618.3|14645.8|14625.8|14637|14617|36
1696506600000|2023-10-05 11:50:00|14637|14617|14638.3|14618.3|14638.3|14618.3|14630.8|14610.8|36
1696506900000|2023-10-05 11:55:00|14640.8|14620.8|14640.8|14620.8|14643.3|14623.3|14639.6|14619.6|6
1696507200000|2023-10-05 12:00:00|14642.1|14622.1|14708.3|14688.3|14735.8|14715.8|14642.1|14622.1|576
1696507500000|2023-10-05 12:05:00|14713.3|14693.3|14713.3|14693.3|14724.6|14704.6|14699.6|14679.6|179
1696507800000|2023-10-05 12:10:00|14712.1|14692.1|14748.4|14728.4|14748.4|14728.4|14707.1|14687.1|130
1696508100000|2023-10-05 12:15:00|14747.1|14727.1|14748.3|14728.3|14777.1|14757.1|14743.3|14723.3|128
1696508400000|2023-10-05 12:20:00|14747.1|14727.1|14778.3|14758.3|14778.3|14758.3|14743.3|14723.3|97
1696508700000|2023-10-05 12:25:00|14779.6|14759.6|14763.3|14743.3|14780.8|14760.8|14757.1|14737.1|93
1696509000000|2023-10-05 12:30:00|14760.8|14740.8|14730.8|14710.8|14760.8|14740.8|14730.8|14710.8|105
1696509300000|2023-10-05 12:35:00|14729.6|14709.6|14724.6|14704.6|14733.3|14713.3|14719.6|14699.6|138
1696509600000|2023-10-05 12:40:00|14727.1|14707.1|14710.8|14690.8|14727.1|14707.1|14709.6|14689.6|56
1696509900000|2023-10-05 12:45:00|14709.6|14689.6|14679.6|14659.6|14712.1|14692.1|14679.6|14659.6|85
1696510200000|2023-10-05 12:50:00|14682.1|14662.1|14679.6|14659.6|14683.3|14663.3|14664.6|14644.6|74
1696510500000|2023-10-05 12:55:00|14680.8|14660.8|14664.6|14644.6|14684.6|14664.6|14664.6|14644.6|79
1696510800000|2023-10-05 13:00:00|14663.3|14643.3|14683.3|14663.3|14702.1|14682.1|14663.3|14643.3|90
1696511100000|2023-10-05 13:05:00|14684.6|14664.6|14684.6|14664.6|14685.9|14665.9|14665.9|14645.9|19
1696511400000|2023-10-05 13:10:00|14685.8|14665.8|14713.3|14693.3|14713.3|14693.3|14679.6|14659.6|51
1696511700000|2023-10-05 13:15:00|14712.1|14692.1|14694.6|14674.6|14712.1|14692.1|14685.8|14665.8|28
1696512000000|2023-10-05 13:20:00|14693.3|14673.3|14665.8|14645.8|14693.3|14673.3|14663.3|14643.3|82
1696512300000|2023-10-05 13:25:00|14664.6|14644.6|14624.6|14604.6|14664.6|14644.6|14619.6|14599.6|156
1696512600000|2023-10-05 13:30:00|14625.9|14605.9|14657.1|14637.1|14662.1|14642.1|14615.9|14595.9|167
1696512900000|2023-10-05 13:35:00|14654.6|14634.6|14637.1|14617.1|14655.9|14635.9|14629.6|14609.6|77
1696513200000|2023-10-05 13:40:00|14635.9|14615.9|14660.9|14640.9|14660.9|14640.9|14632.1|14612.1|75
1696513500000|2023-10-05 13:45:00|14665.9|14645.9|14672.1|14652.1|14677.1|14657.1|14650.9|14630.9|81
1696513800000|2023-10-05 13:50:00|14670.9|14650.9|14682.1|14662.1|14684.6|14664.6|14660.9|14640.9|145
1696514100000|2023-10-05 13:55:00|14683.4|14663.4|14724.7|14704.7|14725.9|14705.9|14682.1|14662.1|183
1696514400000|2023-10-05 14:00:00|14725.9|14705.9|14784.7|14764.7|14790.9|14770.9|14725.9|14705.9|268
1696514700000|2023-10-05 14:05:00|14782.1|14762.1|14749.7|14729.7|14782.2|14762.2|14737.2|14717.2|85
1696515000000|2023-10-05 14:10:00|14750.9|14730.9|14735.9|14715.9|14752.2|14732.2|14734.7|14714.7|95
1696515300000|2023-10-05 14:15:00|14733.4|14713.4|14722.2|14702.2|14733.4|14713.4|14708.4|14688.4|142
1696515600000|2023-10-05 14:20:00|14723.4|14703.4|14709.7|14689.7|14739.6|14719.6|14709.7|14689.7|72
1696515900000|2023-10-05 14:25:00|14712.2|14692.2|14720.9|14700.9|14729.7|14709.7|14712.2|14692.2|111
1696516200000|2023-10-05 14:30:00|14723.4|14703.4|14727.2|14707.2|14727.2|14707.2|14708.4|14688.4|105
1696516500000|2023-10-05 14:35:00|14728.4|14708.4|14720.9|14700.9|14742.2|14722.2|14718.4|14698.4|103
1696516800000|2023-10-05 14:40:00|14722.2|14702.2|14707.2|14687.2|14722.2|14702.2|14682.2|14662.2|130
1696517100000|2023-10-05 14:45:00|14705.9|14685.9|14687.2|14667.2|14715.9|14695.9|14685.9|14665.9|72
1696517400000|2023-10-05 14:50:00|14685.9|14665.9|14665.9|14645.9|14685.9|14665.9|14658.4|14638.4|125
1696517700000|2023-10-05 14:55:00|14664.6|14644.6|14655.9|14635.9|14665.9|14645.9|14643.4|14623.4|112
1696518000000|2023-10-05 15:00:00|14654.7|14634.7|14630.9|14610.9|14655.9|14635.9|14630.9|14610.9|99
1696518300000|2023-10-05 15:05:00|14632.2|14612.2|14658.4|14638.4|14664.7|14644.7|14632.2|14612.2|106
1696518600000|2023-10-05 15:10:00|14659.7|14639.7|14663.4|14643.4|14672.2|14652.2|14640.9|14620.9|212
1696518900000|2023-10-05 15:15:00|14660.9|14640.9|14664.7|14644.7|14683.4|14663.4|14660.9|14640.9|31
1696519200000|2023-10-05 15:20:00|14659.7|14639.7|14664.7|14644.7|14669.7|14649.7|14659.7|14639.7|68
1696519500000|2023-10-05 15:25:00|14662.2|14642.2|14660.9|14640.9|14665.9|14645.9|14654.7|14634.7|41
1696519800000|2023-10-05 15:30:00|14658.4|14638.4|14685.9|14665.9|14698.4|14678.4|14658.4|14638.4|82
1696520100000|2023-10-05 15:35:00|14684.7|14664.7|14670.9|14650.9|14695.9|14675.9|14669.7|14649.7|82
1696520400000|2023-10-05 15:40:00|14673.5|14653.5|14660.9|14640.9|14679.7|14659.7|14660.9|14640.9|55
1696520700000|2023-10-05 15:45:00|14659.7|14639.7|14667.2|14647.2|14669.7|14649.7|14659.7|14639.7|35
1696521000000|2023-10-05 15:50:00|14668.4|14648.4|14678.4|14658.4|14679.7|14659.7|14667.2|14647.2|50
1696521300000|2023-10-05 15:55:00|14677.2|14657.2|14657.2|14637.2|14679.7|14659.7|14654.7|14634.7|102
1696521600000|2023-10-05 16:00:00|14658.4|14638.4|14679.7|14659.7|14679.7|14659.7|14654.7|14634.7|160
1696521900000|2023-10-05 16:05:00|14681|14661|14677.2|14657.2|14688.5|14668.5|14676|14656|76
1696522200000|2023-10-05 16:10:00|14679.7|14659.7|14681|14661|14687.2|14667.2|14679.7|14659.7|70
1696522500000|2023-10-05 16:15:00|14679.7|14659.7|14623.5|14603.5|14681|14661|14614.7|14594.7|401
1696522800000|2023-10-05 16:20:00|14624.7|14604.7|14603.4|14583.4|14625.9|14605.9|14588.4|14568.4|1254
1696523100000|2023-10-05 16:25:00|14605.9|14585.9|14610.9|14590.9|14622.2|14602.2|14605.9|14585.9|407
1696523400000|2023-10-05 16:30:00|14613.4|14593.4|14622.2|14602.2|14625.9|14605.9|14613.4|14593.4|176
1696523700000|2023-10-05 16:35:00|14619.7|14599.7|14609.7|14589.7|14622.2|14602.2|14608.4|14588.4|64
1696524000000|2023-10-05 16:40:00|14610.9|14590.9|14599.7|14579.7|14610.9|14590.9|14599.7|14579.7|53
1696524300000|2023-10-05 16:45:00|14598.4|14578.4|14599.7|14579.7|14599.7|14579.7|14591|14571|45
1696524600000|2023-10-05 16:50:00|14602.2|14582.2|14609.7|14589.7|14609.7|14589.7|14598.4|14578.4|42
1696524900000|2023-10-05 16:55:00|14611|14591|14602.2|14582.2|14612.2|14592.2|14602.2|14582.2|115
1696525200000|2023-10-05 17:00:00|14601|14581|14602.2|14582.2|14607.2|14587.2|14601|14581|21
1696525500000|2023-10-05 17:05:00|14603.5|14583.5|14596|14576|14603.5|14583.5|14592.2|14572.2|48
1696525800000|2023-10-05 17:10:00|14594.7|14574.7|14598.5|14578.5|14598.5|14578.5|14594.7|14574.7|59
1696526100000|2023-10-05 17:15:00|14599.7|14579.7|14593.5|14573.5|14599.7|14579.7|14593.5|14573.5|340
1696526400000|2023-10-05 17:20:00|14594.7|14574.7|14596|14576|14607.2|14587.2|14594.7|14574.7|103
1696526700000|2023-10-05 17:25:00|14592.2|14572.2|14577.2|14557.2|14592.2|14572.2|14566|14546|464
1696527000000|2023-10-05 17:30:00|14578.5|14558.5|14578.5|14558.5|14578.5|14558.5|14578.5|14558.5|0
1696580100000|2023-10-06 08:15:00|14599.1|14579.1|14637.9|14617.9|14637.9|14617.9|14590.4|14570.4|390
1696580400000|2023-10-06 08:20:00|14639.2|14619.2|14629.1|14609.1|14645.4|14625.4|14626.6|14606.6|80
1696580700000|2023-10-06 08:25:00|14631.6|14611.6|14637.9|14617.9|14637.9|14617.9|14629.1|14609.1|22
1696581000000|2023-10-06 08:30:00|14636.6|14616.6|14609.2|14589.2|14641.6|14621.6|14609.2|14589.2|116
1696581300000|2023-10-06 08:35:00|14607.9|14587.9|14601.7|14581.7|14609.2|14589.2|14601.7|14581.7|12
1696581600000|2023-10-06 08:40:00|14600.4|14580.4|14602.9|14582.9|14604.2|14584.2|14597.9|14577.9|13
1696581900000|2023-10-06 08:45:00|14604.2|14584.2|14580.4|14560.4|14604.2|14584.2|14566.7|14546.7|78
1696582200000|2023-10-06 08:50:00|14579.2|14559.2|14577.9|14557.9|14580.4|14560.4|14576.7|14556.7|23
1696582500000|2023-10-06 08:55:00|14576.7|14556.7|14574.2|14554.2|14579.2|14559.2|14570.4|14550.4|59
1696582800000|2023-10-06 09:00:00|14571.7|14551.7|14531.7|14511.7|14571.7|14551.7|14510.5|14490.5|255
1696583100000|2023-10-06 09:05:00|14530.5|14510.5|14536.7|14516.7|14536.7|14516.7|14528|14508|20
1696583400000|2023-10-06 09:10:00|14535.5|14515.5|14536.7|14516.7|14539.2|14519.2|14524.2|14504.2|59
1696583700000|2023-10-06 09:15:00|14539.2|14519.2|14529.2|14509.2|14540.5|14520.5|14529.2|14509.2|72
1696584000000|2023-10-06 09:20:00|14530.5|14510.5|14544.2|14524.2|14544.2|14524.2|14530.5|14510.5|26
1696584300000|2023-10-06 09:25:00|14546.7|14526.7|14545.5|14525.5|14549.2|14529.2|14544.2|14524.2|19
1696584600000|2023-10-06 09:30:00|14546.7|14526.7|14536.7|14516.7|14549.2|14529.2|14533|14513|25
1696584900000|2023-10-06 09:35:00|14535.5|14515.5|14548|14528|14548|14528|14535.5|14515.5|7
1696585200000|2023-10-06 09:40:00|14549.2|14529.2|14549.2|14529.2|14551.7|14531.7|14548|14528|12
1696585500000|2023-10-06 09:45:00|14548|14528|14548|14528|14549.2|14529.2|14548|14528|9
1696585800000|2023-10-06 09:50:00|14549.2|14529.2|14554.2|14534.2|14555.5|14535.5|14549.2|14529.2|10
1696586100000|2023-10-06 09:55:00|14553|14533|14566.7|14546.7|14566.7|14546.7|14553|14533|31
1696586400000|2023-10-06 10:00:00|14564.2|14544.2|14560.5|14540.5|14564.3|14544.3|14560.5|14540.5|13
1696586700000|2023-10-06 10:05:00|14559.3|14539.3|14565.5|14545.5|14565.5|14545.5|14559.3|14539.3|31
1696587000000|2023-10-06 10:10:00|14568|14548|14576.7|14556.7|14584.2|14564.2|14568|14548|146
1696587300000|2023-10-06 10:15:00|14578|14558|14578|14558|14578|14558|14575.5|14555.5|17
1696587600000|2023-10-06 10:20:00|14575.5|14555.5|14575.5|14555.5|14575.5|14555.5|14574.2|14554.2|9
1696587900000|2023-10-06 10:25:00|14576.7|14556.7|14580.5|14560.5|14594.3|14574.3|14576.7|14556.7|27
1696588200000|2023-10-06 10:30:00|14581.8|14561.8|14595.5|14575.5|14595.5|14575.5|14580.5|14560.5|32
1696588500000|2023-10-06 10:35:00|14596.8|14576.8|14604.3|14584.3|14609.3|14589.3|14596.8|14576.8|59
1696588800000|2023-10-06 10:40:00|14606.8|14586.8|14576.8|14556.8|14606.8|14586.8|14576.8|14556.8|39
1696589100000|2023-10-06 10:45:00|14579.3|14559.3|14595.5|14575.5|14595.5|14575.5|14579.3|14559.3|12
1696589400000|2023-10-06 10:50:00|14593|14573|14594.2|14574.2|14594.3|14574.3|14589.3|14569.3|15
1696589700000|2023-10-06 10:55:00|14593|14573|14598|14578|14598|14578|14593|14573|10
1696590000000|2023-10-06 11:00:00|14596.8|14576.8|14606.8|14586.8|14609.3|14589.3|14596.8|14576.8|14
1696590300000|2023-10-06 11:05:00|14605.5|14585.5|14610.5|14590.5|14615.5|14595.5|14605.5|14585.5|48
1696590600000|2023-10-06 11:10:00|14611.8|14591.8|14618|14598|14618|14598|14603|14583|74
1696590900000|2023-10-06 11:15:00|14619.3|14599.3|14618|14598|14623|14603|14618|14598|19
1696591200000|2023-10-06 11:20:00|14615.6|14595.6|14615.6|14595.6|14619.3|14599.3|14615.6|14595.6|27
1696591500000|2023-10-06 11:25:00|14614.3|14594.3|14611.8|14591.8|14616.8|14596.8|14606.8|14586.8|58
1696591800000|2023-10-06 11:30:00|14614.3|14594.3|14608|14588|14614.3|14594.3|14603|14583|11
1696592100000|2023-10-06 11:35:00|14609.3|14589.3|14638|14618|14638|14618|14609.3|14589.3|50
1696592400000|2023-10-06 11:40:00|14639.3|14619.3|14658|14638|14660.5|14640.5|14638|14618|61
1696592700000|2023-10-06 11:45:00|14659.3|14639.3|14650.6|14630.6|14663|14643|14650.6|14630.6|24
1696593000000|2023-10-06 11:50:00|14649.3|14629.3|14646.8|14626.8|14651.8|14631.8|14645.5|14625.5|24
1696593300000|2023-10-06 11:55:00|14648.1|14628.1|14658.1|14638.1|14665.6|14645.6|14648.1|14628.1|29
1696593600000|2023-10-06 12:00:00|14656.8|14636.8|14649.3|14629.3|14658.1|14638.1|14606.8|14586.8|162
1696593900000|2023-10-06 12:05:00|14648.1|14628.1|14633.1|14613.1|14649.3|14629.3|14629.3|14609.3|77
1696594200000|2023-10-06 12:10:00|14634.3|14614.3|14610.6|14590.6|14635.6|14615.6|14595.6|14575.6|91
1696594500000|2023-10-06 12:15:00|14609.3|14589.3|14581.8|14561.8|14609.3|14589.3|14581.8|14561.8|53
1696594800000|2023-10-06 12:20:00|14580.6|14560.6|14599.3|14579.3|14601.8|14581.8|14575.6|14555.6|63
1696595100000|2023-10-06 12:25:00|14601.8|14581.8|14598.1|14578.1|14601.8|14581.8|14575.6|14555.6|65
1696595400000|2023-10-06 12:30:00|14595.6|14575.6|14515.6|14495.6|14595.6|14575.6|14515.6|14495.6|487
1696595700000|2023-10-06 12:35:00|14516.9|14496.9|14550.6|14530.6|14551.8|14531.8|14516.9|14496.9|308
1696596000000|2023-10-06 12:40:00|14549.4|14529.4|14581.9|14561.9|14599.4|14579.4|14549.4|14529.4|215
1696596300000|2023-10-06 12:45:00|14580.6|14560.6|14560.6|14540.6|14580.6|14560.6|14530.6|14510.6|143
1696596600000|2023-10-06 12:50:00|14559.4|14539.4|14558.1|14538.1|14561.9|14541.9|14545.7|14525.7|49
1696596900000|2023-10-06 12:55:00|14560.6|14540.6|14558.2|14538.2|14565.6|14545.6|14548.1|14528.1|49
1696597200000|2023-10-06 13:00:00|14556.9|14536.9|14556.9|14536.9|14558.1|14538.1|14541.9|14521.9|89
1696597500000|2023-10-06 13:05:00|14558.1|14538.1|14545.6|14525.6|14558.1|14538.1|14545.6|14525.6|44
1696597800000|2023-10-06 13:10:00|14540.6|14520.6|14549.4|14529.4|14556.9|14536.9|14526.9|14506.9|177
1696598100000|2023-10-06 13:15:00|14548.1|14528.1|14555.6|14535.6|14555.6|14535.6|14536.9|14516.9|106
1696598400000|2023-10-06 13:20:00|14554.4|14534.4|14556.9|14536.9|14604.3|14584.3|14553.1|14533.1|254
1696598700000|2023-10-06 13:25:00|14555.6|14535.6|14566.9|14546.9|14568.2|14548.2|14538.1|14518.1|129
1696599000000|2023-10-06 13:30:00|14565.7|14545.7|14593.1|14573.1|14595.7|14575.7|14554.4|14534.4|118
1696599300000|2023-10-06 13:35:00|14594.4|14574.4|14609.4|14589.4|14623.2|14603.2|14583.2|14563.2|251
1696599600000|2023-10-06 13:40:00|14608.1|14588.1|14585.7|14565.7|14611.9|14591.9|14579.4|14559.4|266
1696599900000|2023-10-06 13:45:00|14586.9|14566.9|14586.9|14566.9|14601.9|14581.9|14578.2|14558.2|218
1696600200000|2023-10-06 13:50:00|14585.7|14565.7|14578.2|14558.2|14601.9|14581.9|14578.2|14558.2|116
1696600500000|2023-10-06 13:55:00|14579.4|14559.4|14578.2|14558.2|14583.2|14563.2|14573.2|14553.2|84
1696600800000|2023-10-06 14:00:00|14576.9|14556.9|14594.4|14574.4|14594.4|14574.4|14574.4|14554.4|70
1696601100000|2023-10-06 14:05:00|14595.7|14575.7|14632|14612|14632|14612|14588.2|14568.2|100
1696601400000|2023-10-06 14:10:00|14629.5|14609.5|14614.5|14594.5|14629.5|14609.5|14612|14592|76
1696601700000|2023-10-06 14:15:00|14613.2|14593.2|14630.7|14610.7|14643.2|14623.2|14609.5|14589.5|101
1696602000000|2023-10-06 14:20:00|14632|14612|14679.5|14659.5|14709.5|14689.5|14629.5|14609.5|237
1696602300000|2023-10-06 14:25:00|14680.7|14660.7|14655.7|14635.7|14680.7|14660.7|14655.7|14635.7|146
1696602600000|2023-10-06 14:30:00|14654.5|14634.5|14615.7|14595.7|14667|14647|14615.7|14595.7|121
1696602900000|2023-10-06 14:35:00|14613.2|14593.2|14665.7|14645.7|14665.7|14645.7|14609.5|14589.5|216
1696603200000|2023-10-06 14:40:00|14669.5|14649.5|14674.5|14654.5|14684.5|14664.5|14637|14617|292
1696603500000|2023-10-06 14:45:00|14672|14652|14693.2|14673.2|14699.5|14679.5|14672|14652|420
1696603800000|2023-10-06 14:50:00|14693.3|14673.3|14679.5|14659.5|14693.3|14673.3|14667|14647|120
1696604100000|2023-10-06 14:55:00|14680.7|14660.7|14703.3|14683.3|14708.3|14688.3|14680.7|14660.7|83
1696604400000|2023-10-06 15:00:00|14702|14682|14714.5|14694.5|14714.5|14694.5|14683.3|14663.3|221
1696604700000|2023-10-06 15:05:00|14713.3|14693.3|14715.7|14695.7|14717|14697|14702|14682|105
1696605000000|2023-10-06 15:10:00|14717|14697|14725.7|14705.7|14742|14722|14717|14697|245
1696605300000|2023-10-06 15:15:00|14723.2|14703.2|14693.3|14673.3|14723.2|14703.2|14685.8|14665.8|251
1696605600000|2023-10-06 15:20:00|14690.8|14670.8|14687|14667|14703.3|14683.3|14687|14667|166
1696605900000|2023-10-06 15:25:00|14692|14672|14670.8|14650.8|14698.3|14678.3|14670.8|14650.8|142
1696606200000|2023-10-06 15:30:00|14669.6|14649.6|14640.8|14620.8|14669.6|14649.6|14625.8|14605.8|199
1696606500000|2023-10-06 15:35:00|14642.1|14622.1|14677.1|14657.1|14679.6|14659.6|14632.1|14612.1|118
1696606800000|2023-10-06 15:40:00|14678.3|14658.3|14695.8|14675.8|14697.1|14677.1|14678.3|14658.3|125
1696607100000|2023-10-06 15:45:00|14694.6|14674.6|14688.3|14668.3|14695.8|14675.8|14675.8|14655.8|167
1696607400000|2023-10-06 15:50:00|14687.1|14667.1|14689.6|14669.6|14712.1|14692.1|14687.1|14667.1|261
1696607700000|2023-10-06 15:55:00|14690.9|14670.9|14673.4|14653.4|14694.6|14674.6|14673.4|14653.4|94
1696608000000|2023-10-06 16:00:00|14674.6|14654.6|14678.4|14658.4|14679.6|14659.6|14672.1|14652.1|72
1696608300000|2023-10-06 16:05:00|14677.1|14657.1|14677.1|14657.1|14687.1|14667.1|14674.6|14654.6|52
1696608600000|2023-10-06 16:10:00|14675.9|14655.9|14650.9|14630.9|14679.6|14659.6|14650.9|14630.9|217
1696608900000|2023-10-06 16:15:00|14652.1|14632.1|14653.4|14633.4|14658.4|14638.4|14650.9|14630.9|129
1696609200000|2023-10-06 16:20:00|14654.6|14634.6|14665.9|14645.9|14679.6|14659.6|14650.9|14630.9|898
1696609500000|2023-10-06 16:25:00|14668.4|14648.4|14667.1|14647.1|14682.2|14662.2|14664.6|14644.6|1144
1696609800000|2023-10-06 16:30:00|14665.9|14645.9|14659.6|14639.6|14665.9|14645.9|14654.6|14634.6|70
1696610100000|2023-10-06 16:35:00|14657.1|14637.1|14650.9|14630.9|14658.4|14638.4|14647.2|14627.2|79
1696610400000|2023-10-06 16:40:00|14652.2|14632.2|14664.7|14644.7|14664.7|14644.7|14650.9|14630.9|58
1696610700000|2023-10-06 16:45:00|14663.4|14643.4|14669.7|14649.7|14672.2|14652.2|14659.7|14639.7|125
1696611000000|2023-10-06 16:50:00|14668.4|14648.4|14668.4|14648.4|14670.9|14650.9|14664.7|14644.7|59
1696611300000|2023-10-06 16:55:00|14664.7|14644.7|14672.2|14652.2|14672.2|14652.2|14657.2|14637.2|104
1696611600000|2023-10-06 17:00:00|14670.9|14650.9|14670.9|14650.9|14670.9|14650.9|14667.2|14647.2|100
1696611900000|2023-10-06 17:05:00|14672.2|14652.2|14673.4|14653.4|14673.4|14653.4|14672.2|14652.2|73
1696612200000|2023-10-06 17:10:00|14674.7|14654.7|14674.7|14654.7|14674.7|14654.7|14670.9|14650.9|58
1696612500000|2023-10-06 17:15:00|14676|14656|14679.7|14659.7|14684.7|14664.7|14675.9|14655.9|87
1696612800000|2023-10-06 17:20:00|14678.4|14658.4|14669.7|14649.7|14683.4|14663.4|14665.9|14645.9|115
1696613100000|2023-10-06 17:25:00|14668.4|14648.4|14637.2|14617.2|14671|14651|14637.2|14617.2|304
1696613400000|2023-10-06 17:30:00|14638.5|14618.5|14638.5|14618.5|14638.5|14618.5|14638.5|14618.5|0
1696839300000|2023-10-09 08:15:00|14720.5|14700.5|14773.7|14753.7|14773.7|14753.7|14711.8|14691.8|459
1696839600000|2023-10-09 08:20:00|14772.6|14752.6|14757.8|14737.8|14785.3|14765.3|14756.4|14736.4|118
1696839900000|2023-10-09 08:25:00|14762.8|14742.8|14765.3|14745.3|14767.8|14747.8|14760.3|14740.3|53
1696840200000|2023-10-09 08:30:00|14761.4|14741.4|14760.3|14740.3|14765.3|14745.3|14759.1|14739.1|63
1696840500000|2023-10-09 08:35:00|14757.8|14737.8|14767.8|14747.8|14770.3|14750.3|14753.9|14733.9|57
1696840800000|2023-10-09 08:40:00|14765.3|14745.3|14754.1|14734.1|14780.3|14760.3|14754.1|14734.1|23
1696841100000|2023-10-09 08:45:00|14753|14733|14745.1|14725.1|14756.5|14736.5|14742.8|14722.8|19
1696841400000|2023-10-09 08:50:00|14747.8|14727.8|14747.8|14727.8|14752.8|14732.8|14734.1|14714.1|34
1696841700000|2023-10-09 08:55:00|14746.6|14726.6|14747.8|14727.8|14752.8|14732.8|14742.8|14722.8|3
1696842000000|2023-10-09 09:00:00|14746.7|14726.7|14747.8|14727.8|14747.8|14727.8|14735.3|14715.3|11
1696842300000|2023-10-09 09:05:00|14745.3|14725.3|14742.8|14722.8|14745.3|14725.3|14737.8|14717.8|10
1696842600000|2023-10-09 09:10:00|14737.8|14717.8|14755.3|14735.3|14756.5|14736.5|14737.8|14717.8|51
1696842900000|2023-10-09 09:15:00|14754.2|14734.2|14752.8|14732.8|14757.8|14737.8|14749.2|14729.2|10
1696843200000|2023-10-09 09:20:00|14750.3|14730.3|14752.8|14732.8|14756.5|14736.5|14750.3|14730.3|6
1696843500000|2023-10-09 09:25:00|14749.2|14729.2|14742.8|14722.8|14749.2|14729.2|14739.2|14719.2|4
1696843800000|2023-10-09 09:30:00|14744.2|14724.2|14744.2|14724.2|14752.8|14732.8|14742.8|14722.8|11
1696844100000|2023-10-09 09:35:00|14742.8|14722.8|14739.2|14719.2|14743|14723|14739.2|14719.2|18
1696844400000|2023-10-09 09:40:00|14740.3|14720.3|14742.8|14722.8|14745.3|14725.3|14740.3|14720.3|5
1696844700000|2023-10-09 09:45:00|14745.2|14725.2|14742.9|14722.9|14747.8|14727.8|14742.8|14722.8|0
1696845000000|2023-10-09 09:50:00|14740.2|14720.2|14740.4|14720.4|14742.9|14722.9|14737.9|14717.9|3
1696845300000|2023-10-09 09:55:00|14741.5|14721.5|14740.4|14720.4|14742.9|14722.9|14737.9|14717.9|2
1696845600000|2023-10-09 10:00:00|14742.9|14722.9|14747.9|14727.9|14756.5|14736.5|14737.9|14717.9|22
1696845900000|2023-10-09 10:05:00|14745.4|14725.4|14757.9|14737.9|14757.9|14737.9|14745.4|14725.4|1
1696846200000|2023-10-09 10:10:00|||||||||8
1696846500000|2023-10-09 10:15:00|14760.2|14740.2|14787.9|14767.9|14792.9|14772.9|14757.9|14737.9|84
1696846800000|2023-10-09 10:20:00|14789|14769|14804|14784|14836.5|14816.5|14789|14769|206
1696847100000|2023-10-09 10:25:00|14806.5|14786.5|14809.2|14789.2|14824|14804|14806.5|14786.5|97
1696847400000|2023-10-09 10:30:00|14811.7|14791.7|14822.9|14802.9|14824|14804|14810.4|14790.4|51
1696847700000|2023-10-09 10:35:00|14825.2|14805.2|14826.5|14806.5|14831.5|14811.5|14825.2|14805.2|51
1696848000000|2023-10-09 10:40:00|14831.5|14811.5|14844.2|14824.2|14851.5|14831.5|14826.5|14806.5|42
1696848300000|2023-10-09 10:45:00|14842.9|14822.9|14842.9|14822.9|14842.9|14822.9|14837.9|14817.9|54
1696848600000|2023-10-09 10:50:00|14844.1|14824.1|14845.4|14825.4|14845.4|14825.4|14830.4|14810.4|22
1696848900000|2023-10-09 10:55:00|14846.6|14826.6|14836.6|14816.6|14856.8|14836.8|14835.4|14815.4|68
1696849200000|2023-10-09 11:00:00|14835.2|14815.2|14832.9|14812.9|14837.9|14817.9|14831.6|14811.6|35
1696849500000|2023-10-09 11:05:00|14836.8|14816.8|14837.9|14817.9|14845.4|14825.4|14832.9|14812.9|21
1696849800000|2023-10-09 11:10:00|14839.1|14819.1|14830.4|14810.4|14839.1|14819.1|14830.2|14810.2|38
1696850100000|2023-10-09 11:15:00|14829.3|14809.3|14814.1|14794.1|14830.4|14810.4|14814.1|14794.1|17
1696850400000|2023-10-09 11:20:00|14811.6|14791.6|14821.8|14801.8|14821.8|14801.8|14804.3|14784.3|19
1696850700000|2023-10-09 11:25:00|14820.6|14800.6|14822.9|14802.9|14824.3|14804.3|14816.8|14796.8|7
1696851000000|2023-10-09 11:30:00|14824.1|14804.1|14815.4|14795.4|14826.6|14806.6|14815.4|14795.4|17
1696851300000|2023-10-09 11:35:00|14816.6|14796.6|14817.9|14797.9|14817.9|14797.9|14816.6|14796.6|27
1696851600000|2023-10-09 11:40:00|14832.7|14812.7|14845.4|14825.4|14855.4|14835.4|14832.7|14812.7|33
1696851900000|2023-10-09 11:45:00|14846.8|14826.8|14842.9|14822.9|14847.9|14827.9|14837.9|14817.9|38
1696852200000|2023-10-09 11:50:00|14843|14823|14830.5|14810.5|14843|14823|14830.5|14810.5|36
1696852500000|2023-10-09 11:55:00|14834.3|14814.3|14800.5|14780.5|14834.3|14814.3|14799.1|14779.1|58
1696852800000|2023-10-09 12:00:00|14801.6|14781.6|14758|14738|14810.5|14790.5|14758|14738|153
1696853100000|2023-10-09 12:05:00|14760.5|14740.5|14729.3|14709.3|14763|14743|14718.2|14698.2|329
1696853400000|2023-10-09 12:10:00|14728.2|14708.2|14703.2|14683.2|14738.2|14718.2|14703.2|14683.2|119
1696853700000|2023-10-09 12:15:00|14705.7|14685.7|14713.2|14693.2|14715.7|14695.7|14698.2|14678.2|84
1696854000000|2023-10-09 12:20:00|14708.2|14688.2|14718.2|14698.2|14718.2|14698.2|14700.7|14680.7|88
1696854300000|2023-10-09 12:25:00|14719.3|14699.3|14687|14667|14724.5|14704.5|14679.5|14659.5|100
1696854600000|2023-10-09 12:30:00|14688.4|14668.4|14663.4|14643.4|14688.4|14668.4|14657|14637|195
1696854900000|2023-10-09 12:35:00|14662|14642|14655.9|14635.9|14670.9|14650.9|14650.9|14630.9|71
1696855200000|2023-10-09 12:40:00|14654.7|14634.7|14639.7|14619.7|14654.7|14634.7|14637|14617|90
1696855500000|2023-10-09 12:45:00|14637|14617|14625.9|14605.9|14637|14617|14614.7|14594.7|111
1696855800000|2023-10-09 12:50:00|14630.9|14610.9|14623.4|14603.4|14640.9|14620.9|14620.9|14600.9|169
1696856100000|2023-10-09 12:55:00|14624.7|14604.7|14658.4|14638.4|14660.9|14640.9|14624.7|14604.7|156
1696856400000|2023-10-09 13:00:00|14662.1|14642.1|14665.9|14645.9|14690.9|14670.9|14652.1|14632.1|160
1696856700000|2023-10-09 13:05:00|14662.1|14642.1|14644.8|14624.8|14662.1|14642.1|14638.4|14618.4|141
1696857000000|2023-10-09 13:10:00|14647.1|14627.1|14640.9|14620.9|14649.8|14629.8|14625.9|14605.9|110
1696857300000|2023-10-09 13:15:00|14639.8|14619.8|14637.3|14617.3|14639.8|14619.8|14632.3|14612.3|62
1696857600000|2023-10-09 13:20:00|14638.6|14618.6|14674.6|14654.6|14674.6|14654.6|14638.6|14618.6|106
1696857900000|2023-10-09 13:25:00|14675.9|14655.9|14685.9|14665.9|14715.9|14695.9|14675.9|14655.9|207
1696858200000|2023-10-09 13:30:00|14682.3|14662.3|14628.4|14608.4|14682.3|14662.3|14628.4|14608.4|269
1696858500000|2023-10-09 13:35:00|14624.6|14604.6|14629.6|14609.6|14634.8|14614.8|14612.3|14592.3|243
1696858800000|2023-10-09 13:40:00|14630.9|14610.9|14637.3|14617.3|14637.3|14617.3|14629.6|14609.6|66
1696859100000|2023-10-09 13:45:00|14639.8|14619.8|14629.8|14609.8|14644.8|14624.8|14620.9|14600.9|158
1696859400000|2023-10-09 13:50:00|14631.1|14611.1|14658.5|14638.5|14658.5|14638.5|14629.8|14609.8|74
1696859700000|2023-10-09 13:55:00|14659.6|14639.6|14674.6|14654.6|14679.8|14659.8|14659.6|14639.6|110
1696860000000|2023-10-09 14:00:00|14673.5|14653.5|14643.7|14623.7|14673.5|14653.5|14642.5|14622.5|70
1696860300000|2023-10-09 14:05:00|14642.3|14622.3|14624.8|14604.8|14644.8|14624.8|14624.8|14604.8|143
1696860600000|2023-10-09 14:10:00|14619.8|14599.8|14601.2|14581.2|14619.8|14599.8|14557.3|14537.3|520
1696860900000|2023-10-09 14:15:00|14606|14586|14621|14601|14628.5|14608.5|14606|14586|134
1696861200000|2023-10-09 14:20:00|14622.1|14602.1|14662.1|14642.1|14662.1|14642.1|14622.1|14602.1|171
1696861500000|2023-10-09 14:25:00|14663.5|14643.5|14667.3|14647.3|14677.3|14657.3|14662.1|14642.1|102
1696861800000|2023-10-09 14:30:00|14666.2|14646.2|14672.1|14652.1|14673.3|14653.3|14652.3|14632.3|130
1696862100000|2023-10-09 14:35:00|14669.8|14649.8|14649.8|14629.8|14669.8|14649.8|14649.8|14629.8|100
1696862400000|2023-10-09 14:40:00|14648.5|14628.5|14667.3|14647.3|14667.3|14647.3|14647.3|14627.3|67
1696862700000|2023-10-09 14:45:00|14667.4|14647.4|14633.7|14613.7|14667.4|14647.4|14633.7|14613.7|104
1696863000000|2023-10-09 14:50:00|14632.4|14612.4|14636|14616|14652.4|14632.4|14631|14611|132
1696863300000|2023-10-09 14:55:00|14634.7|14614.7|14636|14616|14637.4|14617.4|14632.4|14612.4|72
1696863600000|2023-10-09 15:00:00|14633.7|14613.7|14638.5|14618.5|14638.5|14618.5|14632.4|14612.4|68
1696863900000|2023-10-09 15:05:00|14639.7|14619.7|14647.4|14627.4|14652.4|14632.4|14639.7|14619.7|571
1696864200000|2023-10-09 15:10:00|14646|14626|14605.1|14585.1|14646|14626|14605.1|14585.1|206
1696864500000|2023-10-09 15:15:00|14600.1|14580.1|14611|14591|14611|14591|14582.4|14562.4|256
1696864800000|2023-10-09 15:20:00|14613.7|14593.7|14588.7|14568.7|14615.1|14595.1|14562.4|14542.4|197
1696865100000|2023-10-09 15:25:00|14590.1|14570.1|14577.2|14557.2|14590.1|14570.1|14577.2|14557.2|64
1696865400000|2023-10-09 15:30:00|14578.5|14558.5|14603.7|14583.7|14603.7|14583.7|14577.2|14557.2|113
1696865700000|2023-10-09 15:35:00|14606|14586|14602.4|14582.4|14607.4|14587.4|14593.8|14573.8|89
1696866000000|2023-10-09 15:40:00|14601.3|14581.3|14607.6|14587.6|14611|14591|14598.8|14578.8|168
1696866300000|2023-10-09 15:45:00|14608.8|14588.8|14610.1|14590.1|14616.3|14596.3|14607.6|14587.6|71
1696866600000|2023-10-09 15:50:00|14611.5|14591.5|14617.6|14597.6|14618.8|14598.8|14611.5|14591.5|77
1696866900000|2023-10-09 15:55:00|14616.5|14596.5|14661.1|14641.1|14661.1|14641.1|14616.5|14596.5|197
1696867200000|2023-10-09 16:00:00|14658.8|14638.8|14656.1|14636.1|14664.9|14644.9|14651.1|14631.1|83
1696867500000|2023-10-09 16:05:00|14654.7|14634.7|14667.4|14647.4|14671.1|14651.1|14653.6|14633.6|67
1696867800000|2023-10-09 16:10:00|14668.6|14648.6|14667.4|14647.4|14682.4|14662.4|14667.4|14647.4|80
1696868100000|2023-10-09 16:15:00|14666.1|14646.1|14677.4|14657.4|14686.1|14666.1|14662.4|14642.4|98
1696868400000|2023-10-09 16:20:00|14681.1|14661.1|14668.8|14648.8|14693.6|14673.6|14667.4|14647.4|990
1696868700000|2023-10-09 16:25:00|14669.9|14649.9|14671.1|14651.1|14692.2|14672.2|14669.9|14649.9|319
1696869000000|2023-10-09 16:30:00|14669.7|14649.7|14673.6|14653.6|14676.1|14656.1|14666.1|14646.1|89
1696869300000|2023-10-09 16:35:00|14674.7|14654.7|14678.6|14658.6|14679.7|14659.7|14674.7|14654.7|52
1696869600000|2023-10-09 16:40:00|14677.5|14657.5|14682.5|14662.5|14682.5|14662.5|14677.5|14657.5|18
1696869900000|2023-10-09 16:45:00|14681.1|14661.1|14705|14685|14707.5|14687.5|14681.1|14661.1|148
1696870200000|2023-10-09 16:50:00|14710|14690|14726.1|14706.1|14726.1|14706.1|14707.5|14687.5|120
1696870500000|2023-10-09 16:55:00|14727.5|14707.5|14718.6|14698.6|14727.5|14707.5|14715|14695|126
1696870800000|2023-10-09 17:00:00|14720|14700|14700|14680|14721.1|14701.1|14700|14680|175
1696871100000|2023-10-09 17:05:00|14701.3|14681.3|14703.8|14683.8|14703.8|14683.8|14698.8|14678.8|38
1696871400000|2023-10-09 17:10:00|14705|14685|14718.8|14698.8|14718.8|14698.8|14705|14685|78
1696871700000|2023-10-09 17:15:00|14717.5|14697.5|14708.8|14688.8|14717.5|14697.5|14708.8|14688.8|33
1696872000000|2023-10-09 17:20:00|14706.3|14686.3|14693.9|14673.9|14706.3|14686.3|14693.9|14673.9|49
1696872300000|2023-10-09 17:25:00|14695.2|14675.2|14701.4|14681.4|14705|14685|14680.2|14660.2|420
1696925700000|2023-10-10 08:15:00|14687|14667|14712.6|14692.6|14758.3|14729.5|14680.8|14660.8|155
1696926000000|2023-10-10 08:20:00|14715.3|14695.3|14707|14687|14722|14702|14702|14682|36
1696926300000|2023-10-10 08:25:00|14708.1|14688.1|14729.5|14709.5|14729.5|14709.5|14700.6|14680.6|51
1696926600000|2023-10-10 08:30:00|14728.1|14708.1|14699.5|14679.5|14733.1|14713.1|14697|14677|51
1696926900000|2023-10-10 08:35:00|14698.3|14678.3|14747|14727|14747|14727|14694.5|14674.5|36
1696927200000|2023-10-10 08:40:00|14748.3|14728.3|14745.6|14725.6|14758.3|14738.3|14745.6|14725.6|57
1696927500000|2023-10-10 08:45:00|14747|14727|14744.5|14724.5|14752|14732|14744.5|14724.5|46
1696927800000|2023-10-10 08:50:00|14743.1|14723.1|14742|14722|14743.1|14723.1|14742|14722|24
1696928100000|2023-10-10 08:55:00|14740.9|14720.9|14739.5|14719.5|14749.5|14729.5|14739.5|14719.5|66
1696928400000|2023-10-10 09:00:00|14742|14722|14740.9|14720.9|14743.1|14723.1|14740.9|14720.9|46
1696928700000|2023-10-10 09:05:00|14738.4|14718.4|14740.9|14720.9|14742|14722|14738.4|14718.4|9
1696929000000|2023-10-10 09:10:00|14742|14722|14722.2|14702.2|14742|14722|14722.2|14702.2|26
1696929300000|2023-10-10 09:15:00|14720.9|14700.9|14705.9|14685.9|14724.8|14704.8|14703.4|14683.4|24
1696929600000|2023-10-10 09:20:00|14704.5|14684.5|14709.5|14689.5|14709.5|14689.5|14704.5|14684.5|15
1696929900000|2023-10-10 09:25:00|14708.1|14688.1|14714.5|14694.5|14714.5|14694.5|14705.9|14685.9|25
1696930200000|2023-10-10 09:30:00|14713.4|14693.4|14718.2|14698.2|14720.6|14700.6|14712|14692|36
1696930500000|2023-10-10 09:35:00|14717|14697|14722|14702|14722|14702|14712|14692|16
1696930800000|2023-10-10 09:40:00|14724.5|14704.5|14729.5|14709.5|14732|14712|14724.5|14704.5|14
1696931100000|2023-10-10 09:45:00|14727.3|14707.3|14719.5|14699.5|14727.3|14707.3|14719.5|14699.5|15
1696931400000|2023-10-10 09:50:00|14722|14702|14729.5|14709.5|14729.5|14709.5|14722|14702|20
1696931700000|2023-10-10 09:55:00|14730.9|14710.9|14733.4|14713.4|14733.4|14713.4|14724.5|14704.5|16
1696932000000|2023-10-10 10:00:00|14732.3|14712.3|14729.6|14709.6|14734.5|14714.5|14729.5|14709.5|11
1696932300000|2023-10-10 10:05:00|14727.1|14707.1|14724.6|14704.6|14729.6|14709.6|14724.6|14704.6|1
1696932600000|2023-10-10 10:10:00|14727.1|14707.1|14724.6|14704.6|14727.1|14707.1|14723.2|14703.2|4
1696932900000|2023-10-10 10:15:00|14725.7|14705.7|14687.3|14667.3|14727.1|14707.1|14687.3|14667.3|121
1696933200000|2023-10-10 10:20:00|14684.8|14664.8|14689.8|14669.8|14689.8|14669.8|14684.8|14664.8|8
1696933500000|2023-10-10 10:25:00|14692.3|14672.3|14699.8|14679.8|14703.7|14683.7|14692.3|14672.3|7
1696933800000|2023-10-10 10:30:00|14698.4|14678.4|14686.2|14666.2|14698.4|14678.4|14686.2|14666.2|11
1696934100000|2023-10-10 10:35:00|14684.8|14664.8|14682.3|14662.3|14687.3|14667.3|14682.3|14662.3|14
1696934400000|2023-10-10 10:40:00|14681.2|14661.2|14684.8|14664.8|14684.8|14664.8|14669.8|14649.8|79
1696934700000|2023-10-10 10:45:00|14687.3|14667.3|14684.8|14664.8|14692.3|14672.3|14684.8|14664.8|8
1696935000000|2023-10-10 10:50:00|14687.3|14667.3|14672.3|14652.3|14689.8|14669.8|14672.3|14652.3|20
1696935300000|2023-10-10 10:55:00|14669.8|14649.8|14667.3|14647.3|14669.8|14649.8|14662.3|14642.3|12
1696935600000|2023-10-10 11:00:00|14663.7|14643.7|14646.2|14626.2|14663.7|14643.7|14645.1|14625.1|68
1696935900000|2023-10-10 11:05:00|14643.7|14623.7|14597.4|14577.4|14643.7|14623.7|14597.4|14577.4|192
1696936200000|2023-10-10 11:10:00|14596.2|14576.2|14566|14546|14596.2|14576.2|14556|14536|129
1696936500000|2023-10-10 11:15:00|14567.1|14547.1|14588.7|14568.7|14594.9|14574.9|14567.1|14547.1|51
1696936800000|2023-10-10 11:20:00|14591|14571|14569.9|14549.9|14593.7|14573.7|14567.4|14547.4|38
1696937100000|2023-10-10 11:25:00|14567.4|14547.4|14562.4|14542.4|14567.4|14547.4|14559.9|14539.9|33
1696937400000|2023-10-10 11:30:00|14561.3|14541.3|14562.4|14542.4|14563.8|14543.8|14558.8|14538.8|31
1696937700000|2023-10-10 11:35:00|14563.8|14543.8|14481.3|14461.3|14563.8|14543.8|14477.4|14451.3|509
1696938000000|2023-10-10 11:40:00|14478.8|14458.8|14492.4|14472.4|14496.3|14476.3|14454|14434|537
1696938300000|2023-10-10 11:45:00|14491.3|14471.3|14511.3|14491.3|14511.3|14491.3|14491|14471|86
1696938600000|2023-10-10 11:50:00|14512.4|14492.4|14516.3|14496.3|14518.8|14498.8|14506.3|14486.3|119
1696938900000|2023-10-10 11:55:00|14514.9|14494.9|14533.8|14513.8|14538.8|14518.8|14513.8|14493.8|73
1696939200000|2023-10-10 12:00:00|14532.4|14512.4|14531.3|14511.3|14544.9|14524.9|14529.9|14509.9|355
1696939500000|2023-10-10 12:05:00|14529.9|14509.9|14546.3|14526.3|14547.4|14527.4|14529.9|14509.9|199
1696939800000|2023-10-10 12:10:00|14547.4|14527.4|14531.3|14511.3|14550.2|14530.2|14531.3|14511.3|78
1696940100000|2023-10-10 12:15:00|14533.5|14513.5|14542.4|14522.4|14544.9|14524.9|14529.9|14509.9|161
1696940400000|2023-10-10 12:20:00|14541.3|14521.3|14533.8|14513.8|14544.9|14524.9|14531.3|14511.3|155
1696940700000|2023-10-10 12:25:00|14534.9|14514.9|14534.9|14514.9|14546.3|14526.3|14534.9|14514.9|98
1696941000000|2023-10-10 12:30:00|14532.4|14512.4|14484.9|14464.9|14533.8|14513.8|14456.6|14436.6|544
1696941300000|2023-10-10 12:35:00|14483.8|14463.8|14496.3|14476.3|14504.9|14484.9|14483.8|14463.8|120
1696941600000|2023-10-10 12:40:00|14491.3|14471.3|14492.4|14472.4|14508.8|14488.8|14490.2|14470.2|152
1696941900000|2023-10-10 12:45:00|14488.8|14468.8|14467.7|14447.7|14491.3|14471.3|14461.6|14441.6|317
1696942200000|2023-10-10 12:50:00|14468.8|14448.8|14464.1|14444.1|14476.6|14456.6|14456.6|14436.6|433
1696942500000|2023-10-10 12:55:00|14463|14443|14495|14475|14506.6|14486.6|14456.6|14436.6|243
1696942800000|2023-10-10 13:00:00|14491.3|14471.3|14515|14495|14522.5|14502.5|14491.3|14471.3|121
1696943100000|2023-10-10 13:05:00|14517.5|14497.5|14515|14495|14532.5|14512.5|14513.8|14493.8|157
1696943400000|2023-10-10 13:10:00|14513.8|14493.8|14513.6|14493.6|14517.5|14497.5|14510|14490|89
1696943700000|2023-10-10 13:15:00|14515|14495|14590.8|14570.8|14593.3|14573.3|14512.7|14492.7|520
1696944000000|2023-10-10 13:20:00|14592.2|14572.2|14693.1|14673.1|14733.4|14713.4|14592.2|14572.2|703
1696944300000|2023-10-10 13:25:00|14694.5|14674.5|14720.9|14700.9|14723.4|14703.4|14690.9|14670.9|263
1696944600000|2023-10-10 13:30:00|14723.4|14703.4|14710.9|14690.9|14754.5|14734.5|14693.4|14673.4|432
1696944900000|2023-10-10 13:35:00|14709.5|14689.5|14692|14672|14713.1|14693.1|14668.1|14648.1|230
1696945200000|2023-10-10 13:40:00|14694.5|14674.5|14751.2|14731.2|14780.1|14760.1|14694.5|14674.5|495
1696945500000|2023-10-10 13:45:00|14752.4|14732.4|14854.6|14834.6|14896|14876|14752.4|14732.4|938
1696945800000|2023-10-10 13:50:00|14857.1|14837.1|14812.4|14792.4|14857.1|14837.1|14807.6|14787.6|517
1696946100000|2023-10-10 13:55:00|14816.2|14796.2|14848.5|14828.5|14854.6|14834.6|14807.4|14787.4|229
1696946400000|2023-10-10 14:00:00|14851|14831|14852.1|14832.1|14853.5|14833.5|14834.6|14814.6|206
1696946700000|2023-10-10 14:05:00|14854.4|14834.4|14858.2|14838.2|14883.5|14863.5|14854.4|14834.4|587
1696947000000|2023-10-10 14:10:00|14859.4|14839.4|14841.9|14821.9|14859.4|14839.4|14838.2|14818.2|244
1696947300000|2023-10-10 14:15:00|14843.2|14823.2|14846.9|14826.9|14881.9|14861.9|14839.4|14819.4|688
1696947600000|2023-10-10 14:20:00|14848.2|14828.2|14836|14816|14856.9|14836.9|14826|14806|177
1696947900000|2023-10-10 14:25:00|14838.5|14818.5|14839.6|14819.6|14888.2|14868.2|14837.1|14817.1|264
1696948200000|2023-10-10 14:30:00|14838.5|14818.5|14816|14796|14843.5|14823.5|14814.6|14794.6|473
1696948500000|2023-10-10 14:35:00|14814.9|14794.9|14805.1|14785.1|14833.8|14813.8|14805.1|14785.1|260
1696948800000|2023-10-10 14:40:00|14806.3|14786.3|14765.2|14745.2|14806.3|14786.3|14765.2|14745.2|182
1696949100000|2023-10-10 14:45:00|14766.3|14746.3|14754.9|14734.9|14766.3|14746.3|14751.3|14731.3|102
1696949400000|2023-10-10 14:50:00|14756.3|14736.3|14739|14719|14761.3|14741.3|14738.8|14718.8|136
1696949700000|2023-10-10 14:55:00|14740.2|14720.2|14738.8|14718.8|14742.7|14722.7|14726.5|14706.5|120
1696950000000|2023-10-10 15:00:00|14737.7|14717.7|14726.3|14706.3|14737.7|14717.7|14723.8|14703.8|100
1696950300000|2023-10-10 15:05:00|14727.4|14707.4|14731.3|14711.3|14748.8|14728.8|14727.4|14707.4|167
1696950600000|2023-10-10 15:10:00|14730.2|14710.2|14736.3|14716.3|14737.4|14717.4|14721.3|14701.3|123
1696950900000|2023-10-10 15:15:00|14738.8|14718.8|14729.9|14709.9|14751.3|14731.3|14729.9|14709.9|173
1696951200000|2023-10-10 15:20:00|14728.5|14708.5|14751|14731|14751|14731|14719.9|14699.9|67
1696951500000|2023-10-10 15:25:00|14752.4|14732.4|14745.2|14725.2|14756.3|14736.3|14743.8|14723.8|190
1696951800000|2023-10-10 15:30:00|14743.8|14723.8|14751.3|14731.3|14756.3|14736.3|14736.3|14716.3|72
1696952100000|2023-10-10 15:35:00|14747.4|14727.4|14741.3|14721.3|14753.8|14733.8|14737.7|14717.7|85
1696952400000|2023-10-10 15:40:00|14740.2|14720.2|14768.6|14748.6|14768.6|14748.6|14728.8|14708.8|226
1696952700000|2023-10-10 15:45:00|14769.7|14749.7|14771.1|14751.1|14783.6|14763.6|14764.7|14744.7|103
1696953000000|2023-10-10 15:50:00|14768.6|14748.6|14751.1|14731.1|14769.9|14749.9|14743.6|14723.6|67
1696953300000|2023-10-10 15:55:00|14752.2|14732.2|14742.5|14722.5|14757.4|14737.4|14736.3|14716.3|259
1696953600000|2023-10-10 16:00:00|14746.3|14726.3|14756.3|14736.3|14757.5|14737.5|14745|14725|65
1696953900000|2023-10-10 16:05:00|14755|14735|14753.8|14733.8|14755|14735|14745|14725|90
1696954200000|2023-10-10 16:10:00|14755|14735|14803.6|14783.6|14805|14785|14755|14735|252
1696954500000|2023-10-10 16:15:00|14798.6|14778.6|14821.9|14801.9|14830.8|14810.8|14796.1|14776.1|307
1696954800000|2023-10-10 16:20:00|14820.8|14800.8|14814.7|14794.7|14820.8|14800.8|14796.1|14776.1|949
1696955100000|2023-10-10 16:25:00|14812.2|14792.2|14813.6|14793.6|14818.6|14798.6|14808.6|14788.6|353
1696955400000|2023-10-10 16:30:00|14812.2|14792.2|14809.7|14789.7|14813.6|14793.6|14809.7|14789.7|62
1696955700000|2023-10-10 16:35:00|14807.2|14787.2|14808.6|14788.6|14808.6|14788.6|14803.6|14783.6|62
1696956000000|2023-10-10 16:40:00|14807.2|14787.2|14793.6|14773.6|14807.2|14787.2|14793.6|14773.6|60
1696956300000|2023-10-10 16:45:00|14798.6|14778.6|14793.6|14773.6|14798.6|14778.6|14791.1|14771.1|56
1696956600000|2023-10-10 16:50:00|14795|14775|14808.6|14788.6|14811.1|14791.1|14793.6|14773.6|151
1696956900000|2023-10-10 16:55:00|14812.5|14792.5|14808.6|14788.6|14813.6|14793.6|14806.1|14786.1|184
1696957200000|2023-10-10 17:00:00|14810.9|14790.9|14807.2|14787.2|14814.5|14794.5|14807.2|14787.2|125
1696957500000|2023-10-10 17:05:00|14805.9|14785.9|14809.7|14789.7|14809.7|14789.7|14805.9|14785.9|56
1696957800000|2023-10-10 17:10:00|14811.1|14791.1|14793.6|14773.6|14812.2|14792.2|14792.2|14772.2|109
1696958100000|2023-10-10 17:15:00|14792.2|14772.2|14783.6|14763.6|14793.6|14773.6|14783.6|14763.6|32
1696958400000|2023-10-10 17:20:00|14785.9|14765.9|14802|14782|14804.5|14784.5|14785.9|14765.9|88
1696958700000|2023-10-10 17:25:00|14800.9|14780.9|14800.9|14780.9|14804.5|14784.5|14789.5|14769.5|195
1697012100000|2023-10-11 08:15:00|14832.6|14812.6|14849|14829|14854|14834|14832.6|14812.6|428
1697012400000|2023-10-11 08:20:00|14850.1|14830.1|14849|14829|14851.5|14831.5|14824|14804|77
1697012700000|2023-10-11 08:25:00|14844|14824|14846.2|14826.2|14847.6|14827.6|14844|14824|30
1697013000000|2023-10-11 08:30:00|14847.6|14827.6|14902.6|14882.6|14926.5|14906.5|14847.6|14827.6|168
1697013300000|2023-10-11 08:35:00|14904|14884|14922.6|14902.6|14924|14904|14904|14884|56
1697013600000|2023-10-11 08:40:00|14923.7|14903.7|14939|14919|14941.5|14921.5|14923.7|14903.7|54
1697013900000|2023-10-11 08:45:00|14940.1|14920.1|14956.5|14936.5|14959|14939|14936.5|14916.5|107
1697014200000|2023-10-11 08:50:00|14959|14939|14951.5|14931.5|14959|14939|14951.5|14931.5|58
1697014500000|2023-10-11 08:55:00|14954|14934|14924|14904|14956.5|14936.5|14921.5|14901.5|162
1697014800000|2023-10-11 09:00:00|14922.9|14902.9|14899|14879|14922.9|14902.9|14899|14879|27
1697015100000|2023-10-11 09:05:00|14894|14874|14866.8|14846.8|14894|14874|14866.8|14846.8|76
1697015400000|2023-10-11 09:10:00|14864.3|14844.3|14864.3|14844.3|14872.9|14852.9|14862.9|14842.9|40
1697015700000|2023-10-11 09:15:00|14865.4|14845.4|14841.8|14821.8|14865.4|14845.4|14834.3|14814.3|49
1697016000000|2023-10-11 09:20:00|14840.7|14820.7|14846.8|14826.8|14846.8|14826.8|14839.3|14819.3|40
1697016300000|2023-10-11 09:25:00|14847.9|14827.9|14859.3|14839.3|14861.8|14841.8|14847.9|14827.9|29
1697016600000|2023-10-11 09:30:00|14858.2|14838.2|14858.2|14838.2|14866.8|14846.8|14856.8|14836.8|21
1697016900000|2023-10-11 09:35:00|14857.1|14837.1|14856.8|14836.8|14861.8|14841.8|14854.3|14834.3|10
1697017200000|2023-10-11 09:40:00|14854.3|14834.3|14856.8|14836.8|14866.8|14846.8|14854.3|14834.3|5
1697017500000|2023-10-11 09:45:00|14854.3|14834.3|14851.8|14831.8|14856.8|14836.8|14851.8|14831.8|12
1697017800000|2023-10-11 09:50:00|14850.7|14830.7|14839.3|14819.3|14850.7|14830.7|14835.7|14815.7|10
1697018100000|2023-10-11 09:55:00|14838.2|14818.2|14846.8|14826.8|14846.8|14826.8|14838.2|14818.2|24
1697018400000|2023-10-11 10:00:00|14850.4|14830.4|14856.8|14836.8|14856.8|14836.8|14850.4|14830.4|10
1697018700000|2023-10-11 10:05:00|14857.9|14837.9|14886.5|14866.5|14886.5|14866.5|14857.9|14837.9|117
1697019000000|2023-10-11 10:10:00|14885.4|14865.4|14877.6|14857.6|14885.4|14865.4|14875.4|14855.4|13
1697019300000|2023-10-11 10:15:00|14879|14859|14884.1|14864.1|14884.1|14864.1|14879|14859|7
1697019600000|2023-10-11 10:20:00|14883|14863|14896.6|14876.6|14896.6|14876.6|14880.5|14860.5|4
1697019900000|2023-10-11 10:25:00|14898|14878|14891.6|14871.6|14898|14878|14883|14863|13
1697020200000|2023-10-11 10:30:00|14892.7|14872.7|14897.7|14877.7|14901.6|14881.6|14892.7|14872.7|4
1697020500000|2023-10-11 10:35:00|14899.1|14879.1|14899.1|14879.1|14900.5|14880.5|14894.1|14874.1|30
1697020800000|2023-10-11 10:40:00|14896.9|14876.9|14901.6|14881.6|14901.6|14881.6|14894.1|14874.1|23
1697021100000|2023-10-11 10:45:00|14907.7|14887.7|14938|14918|14938|14918|14907.7|14887.7|14
1697021400000|2023-10-11 10:50:00|14935.5|14915.5|14961.3|14941.3|14963.8|14943.8|14935.5|14915.5|98
1697021700000|2023-10-11 10:55:00|14963.8|14943.8|14989.1|14969.1|14992.7|14972.7|14963.8|14943.8|85
1697022000000|2023-10-11 11:00:00|14991.3|14971.3|14975.2|14955.2|14994.1|14974.1|14960.5|14940.5|71
1697022300000|2023-10-11 11:05:00|14976.3|14956.3|14980.5|14960.5|14984.1|14964.1|14976.3|14956.3|11
1697022600000|2023-10-11 11:10:00|14982.7|14962.7|14964.4|14944.4|14985.2|14965.2|14964.4|14944.4|49
1697022900000|2023-10-11 11:15:00|14961.6|14941.6|14920.5|14900.5|14964.1|14944.1|14919.1|14899.1|71
1697023200000|2023-10-11 11:20:00|14919.1|14899.1|14919.1|14899.1|14926.6|14906.6|14915.5|14895.5|39
1697023500000|2023-10-11 11:25:00|14921.3|14901.3|14949.1|14929.1|14949.1|14929.1|14921.3|14901.3|26
1697023800000|2023-10-11 11:30:00|14947.7|14927.7|14929.1|14909.1|14949.1|14929.1|14928|14908|30
1697024100000|2023-10-11 11:35:00|14930.5|14910.5|14947.7|14927.7|14947.7|14927.7|14929.1|14909.1|15
1697024400000|2023-10-11 11:40:00|14949.1|14929.1|14939.1|14919.1|14954.1|14934.1|14936.6|14916.6|47
1697024700000|2023-10-11 11:45:00|14936.6|14916.6|14939.1|14919.1|14949.1|14929.1|14927.7|14907.7|64
1697025000000|2023-10-11 11:50:00|14937.7|14917.7|14941.6|14921.6|14941.6|14921.6|14931.6|14911.6|23
1697025300000|2023-10-11 11:55:00|14944.1|14924.1|14933|14913|14944.1|14924.1|14933|14913|18
1697025600000|2023-10-11 12:00:00|14930.5|14910.5|14844.4|14824.4|14930.5|14910.5|14843|14823|235
1697025900000|2023-10-11 12:05:00|14843.3|14823.3|14823.3|14803.3|14843.3|14823.3|14814.4|14794.4|137
1697026200000|2023-10-11 12:10:00|14821.9|14801.9|14835.5|14815.5|14843|14823|14819.4|14799.4|44
1697026500000|2023-10-11 12:15:00|14836.9|14816.9|14836.9|14816.9|14840.5|14820.5|14833.3|14813.3|77
1697026800000|2023-10-11 12:20:00|14834.4|14814.4|14865.8|14845.8|14866.9|14846.9|14826.9|14806.9|75
1697027100000|2023-10-11 12:25:00|14868|14848|14869.4|14849.4|14869.4|14849.4|14861.9|14841.9|70
1697027400000|2023-10-11 12:30:00|14864.4|14844.4|14855.5|14835.5|14864.4|14844.4|14828.4|14808.4|177
1697027700000|2023-10-11 12:35:00|14857|14837|14852|14832|14872|14852|14850.6|14830.6|127
1697028000000|2023-10-11 12:40:00|14850.6|14830.6|14850.6|14830.6|14854.5|14834.5|14837|14817|92
1697028300000|2023-10-11 12:45:00|14849.5|14829.5|14864.5|14844.5|14864.5|14844.5|14840.6|14820.6|78
1697028600000|2023-10-11 12:50:00|14865.9|14845.9|14887|14867|14890.9|14870.9|14862|14842|113
1697028900000|2023-10-11 12:55:00|14885.6|14865.6|14859.5|14839.5|14885.6|14865.6|14859.5|14839.5|131
1697029200000|2023-10-11 13:00:00|14861.7|14841.7|14864.5|14844.5|14880.9|14860.9|14861.7|14841.7|82
1697029500000|2023-10-11 13:05:00|14868.4|14848.4|14870.6|14850.6|14875.6|14855.6|14864.5|14844.5|73
1697029800000|2023-10-11 13:10:00|14874.5|14854.5|14887|14867|14907|14887|14874.5|14854.5|153
1697030100000|2023-10-11 13:15:00|14885.6|14865.6|14869.5|14849.5|14885.6|14865.6|14867.3|14847.3|78
1697030400000|2023-10-11 13:20:00|14865.6|14845.6|14873.4|14853.4|14878.4|14858.4|14853.4|14833.4|77
1697030700000|2023-10-11 13:25:00|14870.9|14850.9|14868.4|14848.4|14875.9|14855.9|14863.4|14843.4|32
1697031000000|2023-10-11 13:30:00|14867|14847|14838.4|14818.4|14875.9|14855.9|14838.4|14818.4|125
1697031300000|2023-10-11 13:35:00|14839.5|14819.5|14842|14822|14842|14822|14825.9|14805.9|126
1697031600000|2023-10-11 13:40:00|14840.9|14820.9|14848.4|14828.4|14858.4|14838.4|14839.5|14819.5|98
1697031900000|2023-10-11 13:45:00|14845.9|14825.9|14809.5|14789.5|14848.1|14828.1|14799.5|14779.5|154
1697032200000|2023-10-11 13:50:00|14805.9|14785.9|14808.4|14788.4|14812|14792|14793.4|14773.4|102
1697032500000|2023-10-11 13:55:00|14807.3|14787.3|14802|14782|14809.5|14789.5|14788.4|14768.4|114
1697032800000|2023-10-11 14:00:00|14800.9|14780.9|14798.4|14778.4|14807|14787|14784.5|14764.5|108
1697033100000|2023-10-11 14:05:00|14793.4|14773.4|14773.4|14753.4|14794.5|14774.5|14734.5|14714.5|259
1697033400000|2023-10-11 14:10:00|14774.5|14754.5|14774.5|14754.5|14779.5|14759.5|14740.6|14720.6|108
1697033700000|2023-10-11 14:15:00|14775.9|14755.9|14803.1|14783.1|14809.2|14789.2|14774.5|14754.5|484
1697034000000|2023-10-11 14:20:00|14801.7|14781.7|14796.7|14776.7|14805.3|14785.3|14791.7|14771.7|175
1697034300000|2023-10-11 14:25:00|14795.3|14775.3|14771.7|14751.7|14795.3|14775.3|14769.5|14749.5|94
1697034600000|2023-10-11 14:30:00|14769.5|14749.5|14726.3|14706.3|14769.5|14749.5|14724.5|14704.5|419
1697034900000|2023-10-11 14:35:00|14724.8|14704.8|14736.3|14716.3|14737.4|14717.4|14724.8|14704.8|320
1697035200000|2023-10-11 14:40:00|14737.4|14717.4|14716.3|14696.3|14737.4|14717.4|14714.9|14694.9|155
1697035500000|2023-10-11 14:45:00|14714.9|14694.9|14736|14716|14736|14716|14708.5|14688.5|236
1697035800000|2023-10-11 14:50:00|14737|14717|14732.4|14712.4|14738.5|14718.5|14727.4|14707.4|177
1697036100000|2023-10-11 14:55:00|14731.3|14711.3|14685.2|14665.2|14733.8|14713.8|14685.2|14665.2|203
1697036400000|2023-10-11 15:00:00|14683.8|14663.8|14722.4|14702.4|14724.1|14704.1|14683.8|14663.8|257
1697036700000|2023-10-11 15:05:00|14723.5|14703.5|14739.6|14719.6|14739.6|14719.6|14723.5|14703.5|107
1697037000000|2023-10-11 15:10:00|14741|14721|14737.4|14717.4|14743.5|14723.5|14733.5|14713.5|102
1697037300000|2023-10-11 15:15:00|14733.5|14713.5|14727.4|14707.4|14733.5|14713.5|14724.9|14704.9|74
1697037600000|2023-10-11 15:20:00|14724.9|14704.9|14737.4|14717.4|14744.6|14724.6|14722.4|14702.4|95
1697037900000|2023-10-11 15:25:00|14734.9|14714.9|14731.3|14711.3|14737.4|14717.4|14729.9|14709.9|68
1697038200000|2023-10-11 15:30:00|14729.9|14709.9|14729.6|14709.6|14762.1|14742.1|14722.4|14702.4|315
1697038500000|2023-10-11 15:35:00|14725.7|14705.7|14736|14716|14739.6|14719.6|14723.2|14703.2|164
1697038800000|2023-10-11 15:40:00|14734.6|14714.6|14759.6|14739.6|14762.1|14742.1|14734.6|14714.6|143
1697039100000|2023-10-11 15:45:00|14758.5|14738.5|14753.5|14733.5|14759.6|14739.6|14748.5|14728.5|57
1697039400000|2023-10-11 15:50:00|14757.4|14737.4|14749.6|14729.6|14760.7|14740.7|14749.6|14729.6|245
1697039700000|2023-10-11 15:55:00|14751|14731|14759.6|14739.6|14759.6|14739.6|14749.6|14729.6|97
1697040000000|2023-10-11 16:00:00|14761|14741|14774.6|14754.6|14776|14756|14758.2|14738.2|99
1697040300000|2023-10-11 16:05:00|14775.7|14755.7|14773.2|14753.2|14778.2|14758.2|14769.6|14749.6|80
1697040600000|2023-10-11 16:10:00|14774.6|14754.6|14774.6|14754.6|14779.6|14759.6|14768.2|14748.2|135
1697040900000|2023-10-11 16:15:00|14773.2|14753.2|14784.6|14764.6|14784.6|14764.6|14764.6|14744.6|177
1697041200000|2023-10-11 16:20:00|14782.1|14762.1|14848.1|14828.1|14848.1|14828.1|14779.6|14759.6|1034
1697041500000|2023-10-11 16:25:00|14852.4|14832.4|14838.8|14818.8|14854.9|14834.9|14831|14811|356
1697041800000|2023-10-11 16:30:00|14842.4|14822.4|14852.4|14832.4|14857.4|14837.4|14842.4|14822.4|92
1697042100000|2023-10-11 16:35:00|14848.5|14828.5|14844.9|14824.9|14853.5|14833.5|14844.9|14824.9|50
1697042400000|2023-10-11 16:40:00|14843.5|14823.5|14867.1|14847.1|14869.6|14849.6|14843.5|14823.5|156
1697042700000|2023-10-11 16:45:00|14866|14846|14866.8|14846.8|14874.6|14854.6|14865.4|14845.4|73
1697043000000|2023-10-11 16:50:00|14865.4|14845.4|14849.6|14829.6|14865.4|14845.4|14849.6|14829.6|118
1697043300000|2023-10-11 16:55:00|14850.7|14830.7|14854.6|14834.6|14854.6|14834.6|14849.6|14829.6|165
1697043600000|2023-10-11 17:00:00|14849.6|14829.6|14849.6|14829.6|14854.6|14834.6|14849.6|14829.6|52
1697043900000|2023-10-11 17:05:00|14848.2|14828.2|14848.2|14828.2|14848.2|14828.2|14848.2|14828.2|86
1697044200000|2023-10-11 17:10:00|14859.6|14839.6|14849.7|14829.7|14864.6|14844.6|14849.7|14829.7|85
1697044500000|2023-10-11 17:15:00|14852.2|14832.2|14850.7|14830.7|14854.7|14834.7|14849.7|14829.7|23
1697044800000|2023-10-11 17:20:00|14851.1|14831.1|14858.6|14838.6|14862.2|14842.2|14849.7|14829.7|92
1697045100000|2023-10-11 17:25:00|14857.2|14837.2|14846.1|14826.1|14863.6|14843.6|14838.3|14818.3|229
1697098500000|2023-10-12 08:15:00|14861.7|14841.7|14879.2|14859.2|14892.8|14872.8|14851.4|14831.4|98
1697098800000|2023-10-12 08:20:00|14880.3|14860.3|14890.3|14870.3|14895.3|14875.3|14863.9|14843.9|130
1697099100000|2023-10-12 08:25:00|14889.2|14869.2|14929.9|14909.9|14932.4|14912.4|14887.8|14867.8|298
1697099400000|2023-10-12 08:30:00|14930|14910|14922.8|14902.8|14932.8|14912.8|14916.7|14896.7|143
1697099700000|2023-10-12 08:35:00|14920.7|14900.7|14947.5|14927.5|14947.5|14927.5|14920.7|14900.7|128
1697100000000|2023-10-12 08:40:00|14948.5|14928.5|14947.5|14927.5|14948.5|14928.5|14940|14920|47
1697100300000|2023-10-12 08:45:00|14948.5|14928.5|14947.5|14927.5|14948.5|14928.5|14942.5|14922.5|31
1697100600000|2023-10-12 08:50:00|14948.5|14928.5|14957.5|14937.5|14957.5|14937.5|14947.5|14927.5|50
1697100900000|2023-10-12 08:55:00|14958.5|14938.5|14948.5|14928.5|14961|14941|14940|14920|38
1697101200000|2023-10-12 09:00:00|14950|14930|14962.5|14942.5|14962.5|14942.5|14946.4|14926.4|44
1697101500000|2023-10-12 09:05:00|14961|14941|14963.5|14943.5|14967.1|14947.1|14956.4|14936.4|38
1697101800000|2023-10-12 09:10:00|14965|14945|14978.6|14958.6|14978.6|14958.6|14965|14945|42
1697102100000|2023-10-12 09:15:00|14977.5|14957.5|14950.3|14930.3|14992.8|14972.8|14950.3|14930.3|225
1697102400000|2023-10-12 09:20:00|14947.8|14927.8|14922.8|14902.8|14947.8|14927.8|14922.8|14902.8|54
1697102700000|2023-10-12 09:25:00|14921.4|14901.4|14922.8|14902.8|14922.8|14902.8|14911.4|14891.4|32
1697103000000|2023-10-12 09:30:00|14921.4|14901.4|14924.3|14904.3|14924.3|14904.3|14918.9|14898.9|41
1697103300000|2023-10-12 09:35:00|14922.9|14902.9|14945.4|14925.4|14945.4|14925.4|14922.9|14902.9|31
1697103600000|2023-10-12 09:40:00|14947.9|14927.9|14941.8|14921.8|14947.9|14927.9|14941.8|14921.8|10
1697103900000|2023-10-12 09:45:00|14940.4|14920.4|14937.9|14917.9|14940.4|14920.4|14937.9|14917.9|8
1697104200000|2023-10-12 09:50:00|14935.4|14915.4|14927.9|14907.9|14935.4|14915.4|14922.9|14902.9|33
1697104500000|2023-10-12 09:55:00|14922.9|14902.9|14917.9|14897.9|14922.9|14902.9|14915.4|14895.4|24
1697104800000|2023-10-12 10:00:00|14920.4|14900.4|14896.8|14876.8|14920.4|14900.4|14896.8|14876.8|14
1697105100000|2023-10-12 10:05:00|14897.9|14877.9|14897.9|14877.9|14897.9|14877.9|14892.9|14872.9|19
1697105400000|2023-10-12 10:10:00|14901.4|14881.4|14907.9|14887.9|14907.9|14887.9|14901.4|14881.4|24
1697105700000|2023-10-12 10:15:00|14906.8|14886.8|14907.9|14887.9|14910.4|14890.4|14902.9|14882.9|18
1697106000000|2023-10-12 10:20:00|14906.8|14886.8|14906.5|14886.5|14907.9|14887.9|14902.9|14882.9|15
1697106300000|2023-10-12 10:25:00|14907.9|14887.9|14919.3|14899.3|14920.4|14900.4|14907.9|14887.9|18
1697106600000|2023-10-12 10:30:00|14917.9|14897.9|14920.4|14900.4|14927.9|14907.9|14915.4|14895.4|29
1697106900000|2023-10-12 10:35:00|14925.4|14905.4|14935.4|14915.4|14935.4|14915.4|14925.4|14905.4|15
1697107200000|2023-10-12 10:40:00|14932.9|14912.9|14932.9|14912.9|14935.4|14915.4|14930.4|14910.4|39
1697107500000|2023-10-12 10:45:00|14934.3|14914.3|14935.4|14915.4|14937.9|14917.9|14932.9|14912.9|12
1697107800000|2023-10-12 10:50:00|14932.5|14912.5|14925.4|14905.4|14932.5|14912.5|14925.4|14905.4|15
1697108100000|2023-10-12 10:55:00|14927.9|14907.9|14925.4|14905.4|14930.4|14910.4|14925.4|14905.4|27
1697108400000|2023-10-12 11:00:00|14926.8|14906.8|14932.9|14912.9|14932.9|14912.9|14926.8|14906.8|9
1697108700000|2023-10-12 11:05:00|14931.8|14911.8|14925.4|14905.4|14931.8|14911.8|14925.4|14905.4|16
1697109000000|2023-10-12 11:10:00|14926.5|14906.5|14927.9|14907.9|14930.4|14910.4|14922.9|14902.9|14
1697109300000|2023-10-12 11:15:00|14922.9|14902.9|14946.5|14926.5|14950.4|14930.4|14922.9|14902.9|45
1697109600000|2023-10-12 11:20:00|14947.9|14927.9|14965.4|14945.4|14971.5|14951.5|14947.9|14927.9|134
1697109900000|2023-10-12 11:25:00|14964|14944|14961.5|14941.5|14964|14944|14957.6|14937.6|31
1697110200000|2023-10-12 11:30:00|14957.6|14937.6|14982.6|14962.6|14983.6|14963.6|14954|14934|96
1697110500000|2023-10-12 11:35:00|14980.1|14960.1|14982.6|14962.6|14982.6|14962.6|14977.6|14957.6|14
1697110800000|2023-10-12 11:40:00|14978.6|14958.6|14982.6|14962.6|14982.6|14962.6|14971.1|14951.1|62
1697111100000|2023-10-12 11:45:00|14984|14964|15027.6|15007.6|15031.2|15011.2|14984|14964|163
1697111400000|2023-10-12 11:50:00|15026.5|15006.5|14985.5|14965.5|15026.5|15006.5|14982.9|14962.9|212
1697111700000|2023-10-12 11:55:00|14983|14963|14971.5|14951.5|14985.5|14965.5|14971.5|14951.5|44
1697112000000|2023-10-12 12:00:00|14973|14953|14975.5|14955.5|14978|14958|14950.5|14930.5|204
1697112300000|2023-10-12 12:05:00|14973.3|14953.3|14965.5|14945.5|14975.5|14955.5|14953|14933|103
1697112600000|2023-10-12 12:10:00|14960.5|14940.5|14965.5|14945.5|14968|14948|14950.5|14930.5|69
1697112900000|2023-10-12 12:15:00|14966.5|14946.5|14943|14923|14970.5|14950.5|14943|14923|60
1697113200000|2023-10-12 12:20:00|14941.9|14921.9|14974|14954|14974|14954|14934.4|14914.4|173
1697113500000|2023-10-12 12:25:00|14975.1|14955.1|14987.2|14967.2|14990.1|14970.1|14973.7|14953.7|144
1697113800000|2023-10-12 12:30:00|14988.7|14968.7|15004.8|14984.8|15009.8|14989.8|14981.2|14961.2|226
1697114100000|2023-10-12 12:35:00|15001.9|14981.9|14940.1|14920.1|15001.9|14981.9|14937.6|14917.6|150
1697114400000|2023-10-12 12:40:00|14941.2|14921.2|14923.7|14903.7|14950.5|14930.5|14920.1|14900.1|117
1697114700000|2023-10-12 12:45:00|14926.6|14906.6|14912.6|14892.6|14927.6|14907.6|14907.6|14887.6|55
1697115000000|2023-10-12 12:50:00|14911.6|14891.6|14902.6|14882.6|14914.1|14894.1|14898.7|14878.7|91
1697115300000|2023-10-12 12:55:00|14903.7|14883.7|14904.1|14884.1|14905.1|14885.1|14897.6|14877.6|50
1697115600000|2023-10-12 13:00:00|14902.6|14882.6|14882.6|14862.6|14902.6|14882.6|14882.6|14862.6|121
1697115900000|2023-10-12 13:05:00|14883.7|14863.7|14880.5|14860.5|14893.7|14873.7|14875.5|14855.5|239
1697116200000|2023-10-12 13:10:00|14879.4|14859.4|14870.5|14850.5|14879.4|14859.4|14870.5|14850.5|56
1697116500000|2023-10-12 13:15:00|14871.9|14851.9|14909.1|14889.1|14915.5|14895.5|14871.9|14851.9|361
1697116800000|2023-10-12 13:20:00|14907.6|14887.6|14863|14843|14910.5|14890.5|14863|14843|105
1697117100000|2023-10-12 13:25:00|14861.9|14841.9|14847|14827|14866.6|14846.6|14845.5|14825.5|173
1697117400000|2023-10-12 13:30:00|14845.5|14825.5|14855.5|14835.5|14862|14842|14835.5|14815.5|212
1697117700000|2023-10-12 13:35:00|14854.5|14834.5|14864.1|14844.1|14870.5|14850.5|14850.5|14830.5|85
1697118000000|2023-10-12 13:40:00|14862|14842|14861.6|14841.6|14864.5|14844.5|14860.5|14840.5|40
1697118300000|2023-10-12 13:45:00|14860.5|14840.5|14870.5|14850.5|14875.5|14855.5|14856.6|14836.6|72
1697118600000|2023-10-12 13:50:00|14869.5|14849.5|14865.5|14845.5|14878|14858|14865.5|14845.5|42
1697118900000|2023-10-12 13:55:00|14863|14843|14859.5|14839.5|14868|14848|14858|14838|92
1697119200000|2023-10-12 14:00:00|14858|14838|14835.9|14815.9|14859.5|14839.5|14820.5|14800.5|677
1697119500000|2023-10-12 14:05:00|14834.5|14814.5|14830.9|14810.9|14848.4|14828.4|14828.4|14808.4|134
1697119800000|2023-10-12 14:10:00|14832|14812|14858.4|14838.4|14858.4|14838.4|14830.9|14810.9|65
1697120100000|2023-10-12 14:15:00|14857.4|14837.4|14842.4|14822.4|14858.4|14838.4|14842.4|14822.4|92
1697120400000|2023-10-12 14:20:00|14838.4|14818.4|14840.9|14820.9|14843.4|14823.4|14838.4|14818.4|88
1697120700000|2023-10-12 14:25:00|14839.9|14819.9|14834.9|14814.9|14853.4|14833.4|14834.9|14814.9|142
1697121000000|2023-10-12 14:30:00|14833.4|14813.4|14842.4|14822.4|14843.4|14823.4|14829.5|14809.5|83
1697121300000|2023-10-12 14:35:00|14843.4|14823.4|14905.6|14885.6|14909.5|14889.5|14843.4|14823.4|142
1697121600000|2023-10-12 14:40:00|14904.5|14884.5|14880.6|14860.6|14904.5|14884.5|14879.1|14859.1|77
1697121900000|2023-10-12 14:45:00|14885.6|14865.6|14886.6|14866.6|14890.6|14870.6|14878.1|14858.1|54
1697122200000|2023-10-12 14:50:00|14888.1|14868.1|14887.7|14867.7|14890.6|14870.6|14884.1|14864.1|50
1697122500000|2023-10-12 14:55:00|14890.6|14870.6|14906.6|14886.6|14906.6|14886.6|14888.1|14868.1|177
1697122800000|2023-10-12 15:00:00|14904.1|14884.1|14897.3|14877.3|14907.7|14887.7|14894.8|14874.8|95
1697123100000|2023-10-12 15:05:00|14896.3|14876.3|14870.2|14850.2|14896.3|14876.3|14866.7|14846.7|82
1697123400000|2023-10-12 15:10:00|14868.8|14848.8|14845.6|14825.6|14868.8|14848.8|14844.2|14824.2|183
1697123700000|2023-10-12 15:15:00|14846.7|14826.7|14848.1|14828.1|14858.1|14838.1|14845.6|14825.6|67
1697124000000|2023-10-12 15:20:00|14847|14827|14850.6|14830.6|14854.2|14834.2|14844.5|14824.5|44
1697124300000|2023-10-12 15:25:00|14849.5|14829.5|14832|14812|14849.5|14829.5|14832|14812|80
1697124600000|2023-10-12 15:30:00|14829.5|14809.5|14800.6|14780.6|14832|14812|14792|14772|206
1697124900000|2023-10-12 15:35:00|14795.6|14775.6|14794.5|14774.5|14800.6|14780.6|14778.1|14758.1|318
1697125200000|2023-10-12 15:40:00|14796.7|14776.7|14819.2|14799.2|14828.8|14808.8|14795.6|14775.6|257
1697125500000|2023-10-12 15:45:00|14818.1|14798.1|14860.9|14840.9|14860.9|14840.9|14811.7|14791.7|358
1697125800000|2023-10-12 15:50:00|14864.9|14844.9|14857|14837|14867|14847|14843.4|14823.4|461
1697126100000|2023-10-12 15:55:00|14858.4|14838.4|14919.5|14899.5|14919.5|14899.5|14858.4|14838.4|306
1697126400000|2023-10-12 16:00:00|14920.9|14900.9|14974.5|14954.5|14974.5|14954.5|14920.9|14900.9|393
1697126700000|2023-10-12 16:05:00|14972|14952|15007|14987|15007|14987|14972|14952|473
1697127000000|2023-10-12 16:10:00|15008.1|14988.1|14998.1|14978.1|15017|14997|14976.3|14956.3|679
1697127300000|2023-10-12 16:15:00|15000.6|14980.6|14989.5|14969.5|15017|14997|14981|14961|243
1697127600000|2023-10-12 16:20:00|14992|14972|14968.8|14948.8|15031.3|15011.3|14945.2|14925.2|1908
1697127900000|2023-10-12 16:25:00|14969.8|14949.8|14968.8|14948.8|14997.3|14977.3|14966.3|14946.3|306
1697128200000|2023-10-12 16:30:00|14969.8|14949.8|14932.7|14912.7|14976.3|14956.3|14932.7|14912.7|105
1697128500000|2023-10-12 16:35:00|14933.8|14913.8|14952.7|14932.7|14956.7|14936.7|14933.8|14913.8|59
1697128800000|2023-10-12 16:40:00|14951.7|14931.7|14956.7|14936.7|14959.2|14939.2|14949.2|14929.2|42
1697129100000|2023-10-12 16:45:00|14957.7|14937.7|14950.2|14930.2|14964.2|14944.2|14947.7|14927.7|75
1697129400000|2023-10-12 16:50:00|14949.2|14929.2|14945.2|14925.2|14950.2|14930.2|14942.7|14922.7|33
1697129700000|2023-10-12 16:55:00|14949.2|14929.2|14946.7|14926.7|14960.6|14940.6|14944.2|14924.2|95
1697130000000|2023-10-12 17:00:00|14949.2|14929.2|14961.3|14941.3|14961.3|14941.3|14949.2|14929.2|233
1697130300000|2023-10-12 17:05:00|14962.7|14942.7|14971.3|14951.3|14976.3|14956.3|14956.3|14936.3|124
1697130600000|2023-10-12 17:10:00|14970.2|14950.2|14989.5|14969.5|14989.9|14969.9|14967.4|14947.4|134
1697130900000|2023-10-12 17:15:00|14990.9|14970.9|14988.4|14968.4|14993.4|14973.4|14988.4|14968.4|146
1697131200000|2023-10-12 17:20:00|14989.5|14969.5|14995.6|14975.6|14998.1|14978.1|14983.4|14963.4|164
1697131500000|2023-10-12 17:25:00|14996.6|14976.6|14971.3|14951.3|15000.6|14980.6|14971.3|14951.3|380
1697184900000|2023-10-13 08:15:00|14989.1|14969.1|15058.1|15038.1|15077.6|15057.6|14985.5|14965.5|251
1697185200000|2023-10-13 08:20:00|15059.5|15039.5|15087.6|15067.6|15088.1|15068.1|15055.6|15035.6|105
1697185500000|2023-10-13 08:25:00|15086.6|15066.6|15109.7|15089.7|15117.6|15097.6|15085.6|15065.6|151
1697185800000|2023-10-13 08:30:00|15108.3|15088.3|15092.6|15072.6|15109.1|15089.1|15092.6|15072.6|72
1697186100000|2023-10-13 08:35:00|15094.7|15074.7|15107.6|15087.6|15109.1|15089.1|15092.6|15072.6|48
1697186400000|2023-10-13 08:40:00|15105.1|15085.1|15095.2|15075.2|15105.1|15085.1|15092.7|15072.7|49
1697186700000|2023-10-13 08:45:00|15096.6|15076.6|15102.7|15082.7|15107.7|15087.7|15092.7|15072.7|86
1697187000000|2023-10-13 08:50:00|15104.1|15084.1|15119.5|15099.5|15133.7|15111|15104.1|15084.1|120
1697187300000|2023-10-13 08:55:00|15118.5|15098.5|15105.6|15085.6|15119.5|15099.5|15104.1|15084.1|35
1697187600000|2023-10-13 09:00:00|15107|15087|15110.6|15090.6|15110.6|15090.6|15107|15087|24
1697187900000|2023-10-13 09:05:00|15108.1|15088.1|15107.4|15087.4|15111|15091|15103.5|15083.5|41
1697188200000|2023-10-13 09:10:00|15108.5|15088.5|15112.4|15092.4|15112.4|15092.4|15108.5|15088.5|41
1697188500000|2023-10-13 09:15:00|15116|15096|15137|15117|15148.1|15128.1|15116|15096|35
1697188800000|2023-10-13 09:20:00|15134.9|15114.9|15150.6|15130.6|15153.1|15133.1|15130.6|15110.6|88
1697189100000|2023-10-13 09:25:00|15149.5|15129.5|15143.1|15123.1|15150.6|15130.6|15139.5|15119.5|64
1697189400000|2023-10-13 09:30:00|15140.6|15120.6|15148.1|15128.1|15150.6|15130.6|15138.1|15118.1|50
1697189700000|2023-10-13 09:35:00|15146.6|15126.6|15139.1|15119.1|15147|15127|15135.6|15115.6|23
1697190000000|2023-10-13 09:40:00|15138.1|15118.1|15120.6|15100.6|15140.6|15120.6|15115.6|15095.6|44
1697190300000|2023-10-13 09:45:00|15121|15101|15118.1|15098.1|15121|15101|15110.6|15090.6|23
1697190600000|2023-10-13 09:50:00|15115.6|15095.6|15125.6|15105.6|15125.6|15105.6|15114.1|15094.1|29
1697190900000|2023-10-13 09:55:00|15127|15107|15135.6|15115.6|15138.1|15118.1|15125.6|15105.6|56
1697191200000|2023-10-13 10:00:00|15136.6|15116.6|15139.1|15119.1|15145.6|15125.6|15135.6|15115.6|64
1697191500000|2023-10-13 10:05:00|15140.6|15120.6|15135.6|15115.6|15145.6|15125.6|15130.6|15110.6|46
1697191800000|2023-10-13 10:10:00|15133.1|15113.1|15142.7|15122.7|15142.7|15122.7|15133.1|15113.1|30
1697192100000|2023-10-13 10:15:00|15140.2|15120.2|15135.6|15115.6|15140.2|15120.2|15133.1|15113.1|43
1697192400000|2023-10-13 10:20:00|15139.1|15119.1|15137.1|15117.1|15141.6|15121.6|15137.1|15117.1|28
1697192700000|2023-10-13 10:25:00|15138.1|15118.1|15160.2|15140.2|15162.7|15142.7|15138.1|15118.1|52
1697193000000|2023-10-13 10:30:00|15158.1|15138.1|15149.1|15129.1|15158.1|15138.1|15147.1|15127.1|53
1697193300000|2023-10-13 10:35:00|15150.6|15130.6|15146.7|15126.7|15150.6|15130.6|15140.6|15120.6|37
1697193600000|2023-10-13 10:40:00|15149.6|15129.6|15160.2|15140.2|15160.2|15140.2|15149.6|15129.6|13
1697193900000|2023-10-13 10:45:00|15161.2|15141.2|15165.6|15145.6|15168.7|15148.7|15160.2|15140.2|30
1697194200000|2023-10-13 10:50:00|15166.7|15146.7|15171.7|15151.7|15171.7|15151.7|15163.1|15143.1|35
1697194500000|2023-10-13 10:55:00|15170.6|15150.6|15197.7|15177.7|15202.7|15182.7|15170.6|15150.6|83
1697194800000|2023-10-13 11:00:00|15200.2|15180.2|15207.7|15187.7|15207.7|15187.7|15200.2|15180.2|39
1697195100000|2023-10-13 11:05:00|15208.7|15188.7|15212.7|15192.7|15212.7|15192.7|15208.7|15188.7|58
1697195400000|2023-10-13 11:10:00|15210.2|15190.2|15226.2|15206.2|15226.2|15206.2|15210.2|15190.2|93
1697195700000|2023-10-13 11:15:00|15224.2|15204.2|15207.7|15187.7|15225.2|15205.2|15207.7|15187.7|48
1697196000000|2023-10-13 11:20:00|15208.7|15188.7|15178.8|15158.8|15208.7|15188.7|15174.8|15154.8|105
1697196300000|2023-10-13 11:25:00|15178.3|15158.3|15177.3|15157.3|15179.8|15159.8|15177.3|15157.3|87
1697196600000|2023-10-13 11:30:00|15179.8|15159.8|15147.3|15127.3|15182.3|15162.3|15144.8|15124.8|167
1697196900000|2023-10-13 11:35:00|15144.8|15124.8|15167.3|15147.3|15169.8|15149.8|15144.8|15124.8|42
1697197200000|2023-10-13 11:40:00|15168.8|15148.8|15179.8|15159.8|15179.8|15159.8|15168.8|15148.8|62
1697197500000|2023-10-13 11:45:00|15177.3|15157.3|15182.3|15162.3|15182.3|15162.3|15177.3|15157.3|19
1697197800000|2023-10-13 11:50:00|15181.3|15161.3|15215.8|15195.8|15215.8|15195.8|15178.3|15158.3|98
1697198100000|2023-10-13 11:55:00|15217.3|15197.3|15216.3|15196.3|15221.3|15201.3|15212.3|15192.3|55
1697198400000|2023-10-13 12:00:00|15217.3|15197.3|15191.3|15171.3|15220.8|15200.8|15180.2|15160.2|269
1697198700000|2023-10-13 12:05:00|15190.2|15170.2|15180.2|15160.2|15191.3|15171.3|15165.2|15145.2|118
1697199000000|2023-10-13 12:10:00|15182.7|15162.7|15227.7|15207.7|15230.2|15210.2|15182.7|15162.7|179
1697199300000|2023-10-13 12:15:00|15226.7|15206.7|15264.8|15244.8|15271.3|15251.3|15226.3|15206.3|359
1697199600000|2023-10-13 12:20:00|15263.8|15243.8|15310.2|15290.2|15317.7|15297.7|15256.3|15236.3|387
1697199900000|2023-10-13 12:25:00|15309.2|15289.2|15304.2|15284.2|15309.2|15289.2|15283.2|15263.2|163
1697200200000|2023-10-13 12:30:00|15305.2|15285.2|15397.3|15377.3|15401.9|15381.9|15301.7|15281.7|676
1697200500000|2023-10-13 12:35:00|15398.4|15378.4|15379.4|15359.4|15415.9|15395.9|15366.3|15346.3|669
1697200800000|2023-10-13 12:40:00|15380.9|15360.9|15352.3|15332.3|15382.3|15362.3|15352.3|15332.3|354
1697201100000|2023-10-13 12:45:00|15353.8|15333.8|15378.4|15358.4|15381.3|15361.3|15353.8|15333.8|235
1697201400000|2023-10-13 12:50:00|15380.9|15360.9|15395.2|15375.2|15400.9|15380.9|15380.9|15360.9|292
1697201700000|2023-10-13 12:55:00|15398.8|15378.8|15417.7|15397.7|15421.7|15401.7|15398.8|15378.8|246
1697202000000|2023-10-13 13:00:00|15419.2|15399.2|15421.3|15401.3|15435.2|15415.2|15416.3|15396.3|386
1697202300000|2023-10-13 13:05:00|15425.2|15405.2|15409.8|15389.8|15425.2|15405.2|15407.7|15387.7|268
1697202600000|2023-10-13 13:10:00|15407.3|15387.3|15352.3|15332.3|15412.3|15392.3|15350.9|15330.9|336
1697202900000|2023-10-13 13:15:00|15349.8|15329.8|15347.3|15327.3|15370.4|15350.4|15347.3|15327.3|292
1697203200000|2023-10-13 13:20:00|15346.3|15326.3|15356.3|15336.3|15356.3|15336.3|15319.8|15299.8|236
1697203500000|2023-10-13 13:25:00|15352.3|15332.3|15380.9|15360.9|15380.9|15360.9|15347.3|15327.3|165
1697203800000|2023-10-13 13:30:00|15381.9|15361.9|15392.3|15372.3|15395.9|15375.9|15381.9|15361.9|131
1697204100000|2023-10-13 13:35:00|15394.8|15374.8|15413.4|15393.4|15415.9|15395.9|15393.4|15373.4|215
1697204400000|2023-10-13 13:40:00|15415.9|15395.9|15410.5|15390.5|15420.9|15400.9|15404.4|15384.4|209
1697204700000|2023-10-13 13:45:00|15411.5|15391.5|15430.5|15410.5|15439.4|15419.4|15411.5|15391.5|409
1697205000000|2023-10-13 13:50:00|15431.9|15411.9|15461.5|15441.5|15472.5|15452.5|15431.9|15411.9|528
1697205300000|2023-10-13 13:55:00|15462.5|15442.5|15461.5|15441.5|15470|15450|15456.5|15436.5|384
1697205600000|2023-10-13 14:00:00|15460|15440|15434.4|15414.4|15469|15449|15434.4|15414.4|443
1697205900000|2023-10-13 14:05:00|15435.5|15415.5|15433|15413|15435.5|15415.5|15416.9|15396.9|215
1697206200000|2023-10-13 14:10:00|15434.4|15414.4|15425|15405|15440.5|15420.5|15410.5|15390.5|324
1697206500000|2023-10-13 14:15:00|15428|15408|15435.9|15415.9|15436.5|15416.5|15420.5|15400.5|201
1697206800000|2023-10-13 14:20:00|15439.4|15419.4|15466.5|15446.5|15469|15449|15439.4|15419.4|389
1697207100000|2023-10-13 14:25:00|15467.5|15447.5|15481.5|15461.5|15491.5|15471.5|15465|15445|319
1697207400000|2023-10-13 14:30:00|15480|15460|15502.7|15482.7|15513.6|15493.6|15476.5|15456.5|618
1697207700000|2023-10-13 14:35:00|15503.8|15483.8|15537.9|15517.9|15546.9|15526.9|15502.7|15482.7|1036
1697208000000|2023-10-13 14:40:00|15540.4|15520.4|15514.8|15494.8|15546.5|15526.5|15509.4|15489.4|760
1697208300000|2023-10-13 14:45:00|15515.9|15495.9|15452.7|15432.7|15515.9|15495.9|15441.7|15421.7|632
1697208600000|2023-10-13 14:50:00|15453.8|15433.8|15420.7|15400.7|15457.7|15437.7|15417.7|15397.7|284
1697208900000|2023-10-13 14:55:00|15421.7|15401.7|15448.8|15428.8|15448.8|15428.8|15415.7|15395.7|252
1697209200000|2023-10-13 15:00:00|15450.2|15430.2|15451.7|15431.7|15467.7|15447.7|15441.3|15421.3|357
1697209500000|2023-10-13 15:05:00|15454.2|15434.2|15462.7|15442.7|15466.3|15446.3|15454.2|15434.2|370
1697209800000|2023-10-13 15:10:00|15463.8|15443.8|15481.3|15461.3|15489.2|15469.2|15455.7|15435.7|185
1697210100000|2023-10-13 15:15:00|15482.7|15462.7|15466.7|15446.7|15482.7|15462.7|15465.7|15445.7|140
1697210400000|2023-10-13 15:20:00|15467.7|15447.7|15460.7|15440.7|15471.7|15451.7|15456.7|15436.7|228
1697210700000|2023-10-13 15:25:00|15461.7|15441.7|15483.2|15463.2|15485.7|15465.7|15458.2|15438.2|206
1697211000000|2023-10-13 15:30:00|15480.7|15460.7|15489.6|15469.6|15490.7|15470.7|15469|15449|321
1697211300000|2023-10-13 15:35:00|15493.2|15473.2|15497.1|15477.1|15519.2|15499.2|15493.2|15473.2|495
1697211600000|2023-10-13 15:40:00|15495.7|15475.7|15491.5|15471.5|15514.6|15494.6|15491.5|15471.5|324
1697211900000|2023-10-13 15:45:00|15492.6|15472.6|15502.1|15482.1|15510.7|15490.7|15489.6|15469.6|205
1697212200000|2023-10-13 15:50:00|15503.2|15483.2|15509.6|15489.6|15511.1|15491.1|15501.1|15481.1|111
1697212500000|2023-10-13 15:55:00|15510.7|15490.7|15505.7|15485.7|15517.1|15497.1|15503.2|15483.2|381
1697212800000|2023-10-13 16:00:00|15509.2|15489.2|15519.2|15499.2|15522.1|15502.1|15509.2|15489.2|516
1697213100000|2023-10-13 16:05:00|15517.7|15497.7|15509.6|15489.6|15524.2|15504.2|15507.6|15487.6|350
1697213400000|2023-10-13 16:10:00|15508.6|15488.6|15501.1|15481.1|15508.6|15488.6|15492.6|15472.6|195
1697213700000|2023-10-13 16:15:00|15499.6|15479.6|15519.6|15499.6|15524.6|15504.6|15499.6|15479.6|253
1697214000000|2023-10-13 16:20:00|15520.7|15500.7|15503.6|15483.6|15528.6|15508.6|15503.6|15483.6|1138
1697214300000|2023-10-13 16:25:00|15506.1|15486.1|15506.1|15486.1|15513.6|15493.6|15489.6|15469.6|433
1697214600000|2023-10-13 16:30:00|15507.1|15487.1|15506.1|15486.1|15508.6|15488.6|15503.6|15483.6|101
1697214900000|2023-10-13 16:35:00|15507.6|15487.6|15522.6|15502.6|15522.6|15502.6|15507.6|15487.6|322
1697215200000|2023-10-13 16:40:00|15523.6|15503.6|15532.1|15512.1|15532.1|15512.1|15523.6|15503.6|141
1697215500000|2023-10-13 16:45:00|15533.2|15513.2|15532.1|15512.1|15533.6|15513.6|15528.6|15508.6|156
1697215800000|2023-10-13 16:50:00|15537.1|15517.1|15542.2|15522.2|15542.2|15522.2|15537.1|15517.1|210
1697216100000|2023-10-13 16:55:00|15539.7|15519.7|15553.6|15533.6|15553.6|15533.6|15537.2|15517.2|180
1697216400000|2023-10-13 17:00:00|15552.2|15532.2|15559.2|15539.2|15560.7|15540.7|15552.2|15532.2|394
1697216700000|2023-10-13 17:05:00|15561.3|15541.3|15569.8|15549.8|15572.3|15552.3|15556.7|15536.7|674
1697217000000|2023-10-13 17:10:00|15572.3|15552.3|15562.9|15542.9|15573.4|15553.4|15562.9|15542.9|628
1697217300000|2023-10-13 17:15:00|15561.9|15541.9|15561.9|15541.9|15568.4|15548.4|15551.9|15531.9|282
1697217600000|2023-10-13 17:20:00|15560.9|15540.9|15545.9|15525.9|15564.4|15544.4|15541.9|15521.9|844
1697217900000|2023-10-13 17:25:00|15544.8|15524.8|15528.8|15508.8|15544.8|15524.8|15528.8|15508.8|693
1697444100000|2023-10-16 08:15:00|15532.5|15512.5|15497.1|15477.1|15575.4|15555.4|15494.6|15474.6|449
1697444400000|2023-10-16 08:20:00|15495.6|15475.6|15487.1|15467.1|15496.5|15476.5|15482.1|15462.1|126
1697444700000|2023-10-16 08:25:00|15488.7|15468.7|15471.5|15451.5|15488.7|15468.7|15469.6|15449.6|67
1697445000000|2023-10-16 08:30:00|15475.6|15455.6|15534.4|15514.4|15534.4|15514.4|15475.6|15455.6|60
1697445300000|2023-10-16 08:35:00|15532.9|15512.9|15529.4|15509.4|15541.9|15521.9|15519.4|15499.4|45
1697445600000|2023-10-16 08:40:00|15531.9|15511.9|15534.4|15514.4|15536.9|15516.9|15517.5|15497.5|76
1697445900000|2023-10-16 08:45:00|15535.4|15515.4|15535|15515|15553.5|15533.5|15535|15515|50
1697446200000|2023-10-16 08:50:00|15531.5|15511.5|15532.5|15512.5|15534|15514|15530|15510|13
1697446500000|2023-10-16 08:55:00|15531|15511|15538.5|15518.5|15538.5|15518.5|15519.4|15499.4|38
1697446800000|2023-10-16 09:00:00|15536|15516|15551.5|15531.5|15551.5|15531.5|15536|15516|30
1697447100000|2023-10-16 09:05:00|15552.5|15532.5|15556.9|15536.9|15556.9|15536.9|15552.5|15532.5|8
1697447400000|2023-10-16 09:10:00|15556|15536|15545|15525|15556|15536|15544|15524|34
1697447700000|2023-10-16 09:15:00|15546|15526|15528.1|15508.1|15562.9|15542.9|15527.1|15507.1|53
1697448000000|2023-10-16 09:20:00|15529|15509|15541.5|15521.5|15551.5|15531.5|15528.1|15508.1|35
1697448300000|2023-10-16 09:25:00|15539|15519|15544|15524|15549|15529|15536.5|15516.5|39
1697448600000|2023-10-16 09:30:00|15541|15521|15524|15504|15544|15524|15524|15504|36
1697448900000|2023-10-16 09:35:00|15522.5|15502.5|15473.7|15453.7|15522.5|15502.5|15473.7|15453.7|85
1697449200000|2023-10-16 09:40:00|15475.2|15455.2|15484.6|15464.6|15492.1|15472.1|15475.2|15455.2|32
1697449500000|2023-10-16 09:45:00|15482.7|15462.7|15500|15480|15500|15480|15481.2|15461.2|13
1697449800000|2023-10-16 09:50:00|15504|15484|15512.1|15492.1|15514.6|15494.6|15504|15484|23
1697450100000|2023-10-16 09:55:00|15509.6|15489.6|15499.6|15479.6|15517.1|15497.1|15498.7|15478.7|60
1697450400000|2023-10-16 10:00:00|15501.2|15481.2|15512.7|15492.7|15516.2|15496.2|15501.2|15481.2|58
1697450700000|2023-10-16 10:05:00|15514.2|15494.2|15519.6|15499.6|15519.6|15499.6|15511.2|15491.2|23
1697451000000|2023-10-16 10:10:00|15516.2|15496.2|15497.3|15477.3|15522.7|15502.7|15497.3|15477.3|53
1697451300000|2023-10-16 10:15:00|15495.8|15475.8|15489.2|15469.2|15495.8|15475.8|15482.7|15462.7|27
1697451600000|2023-10-16 10:20:00|15490.2|15470.2|15492.7|15472.7|15502.7|15482.7|15490.2|15470.2|52
1697451900000|2023-10-16 10:25:00|15491.7|15471.7|15492.7|15472.7|15495.2|15475.2|15487.7|15467.7|19
1697452200000|2023-10-16 10:30:00|15490.2|15470.2|15468.9|15448.9|15500.2|15480.2|15468.9|15448.9|60
1697452500000|2023-10-16 10:35:00|15467.3|15447.3|15500.8|15480.8|15500.8|15480.8|15466.4|15446.4|59
1697452800000|2023-10-16 10:40:00|15499.8|15479.8|15509.2|15489.2|15510.8|15490.8|15498.3|15478.3|17
1697453100000|2023-10-16 10:45:00|15510.8|15490.8|15523.3|15503.3|15525.8|15505.8|15510.8|15490.8|27
1697453400000|2023-10-16 10:50:00|15522.3|15502.3|15514.3|15494.3|15522.3|15502.3|15507.3|15487.3|30
1697453700000|2023-10-16 10:55:00|15515.8|15495.8|15511.8|15491.8|15515.8|15495.8|15500.8|15480.8|29
1697454000000|2023-10-16 11:00:00|15512.7|15492.7|15515.8|15495.8|15520.8|15500.8|15512.7|15492.7|14
1697454300000|2023-10-16 11:05:00|15516.8|15496.8|15509.3|15489.3|15519.3|15499.3|15509.3|15489.3|13
1697454600000|2023-10-16 11:10:00|15510.8|15490.8|15513.3|15493.3|15517.3|15497.3|15510.8|15490.8|32
1697454900000|2023-10-16 11:15:00|15515.8|15495.8|15518.3|15498.3|15518.3|15498.3|15512.3|15492.3|14
1697455200000|2023-10-16 11:20:00|15520.8|15500.8|15518.3|15498.3|15533.7|15513.7|15518.3|15498.3|298
1697455500000|2023-10-16 11:25:00|15519.3|15499.3|15526.2|15506.2|15526.2|15506.2|15514.3|15494.3|20
1697455800000|2023-10-16 11:30:00|15531.8|15511.8|15550.2|15530.2|15565.2|15545.2|15531.8|15511.8|64
1697456100000|2023-10-16 11:35:00|15547.7|15527.7|15598.1|15578.1|15608.1|15588.1|15547.7|15527.7|111
1697456400000|2023-10-16 11:40:00|15594|15574|15573.1|15553.1|15601.5|15581.5|15569|15549|176
1697456700000|2023-10-16 11:45:00|15572.1|15552.1|15490.8|15470.8|15572.1|15552.1|15489.8|15469.8|104
1697457000000|2023-10-16 11:50:00|15488.3|15468.3|15484.8|15464.8|15488.3|15468.3|15480.8|15460.8|37
1697457300000|2023-10-16 11:55:00|15464.8|15444.8|15428.3|15408.3|15464.8|15444.8|15397.9|15377.9|163
1697457600000|2023-10-16 12:00:00|15429.8|15409.8|15391.4|15371.4|15440.8|15420.8|15380.4|15360.4|268
1697457900000|2023-10-16 12:05:00|15389.8|15369.8|15367|15347|15391.4|15371.4|15343.5|15323.5|267
1697458200000|2023-10-16 12:10:00|15364.5|15344.5|15334.5|15314.5|15378.5|15358.5|15307.6|15287.6|344
1697458500000|2023-10-16 12:15:00|15337|15317|15380.4|15360.4|15386.4|15366.4|15326|15306|244
1697458800000|2023-10-16 12:20:00|15381.4|15361.4|15362|15342|15405.4|15385.4|15362|15342|156
1697459100000|2023-10-16 12:25:00|15361|15341|15398.5|15378.5|15406.4|15386.4|15355.1|15335.1|114
1697459400000|2023-10-16 12:30:00|15407.6|15387.6|15474.8|15454.8|15494.8|15474.8|15405.1|15385.1|411
1697459700000|2023-10-16 12:35:00|15477.3|15457.3|15456.4|15436.4|15487.3|15467.3|15435.4|15415.4|166
1697460000000|2023-10-16 12:40:00|15455.4|15435.4|15431.4|15411.4|15456.4|15436.4|15396.4|15376.4|342
1697460300000|2023-10-16 12:45:00|15429.8|15409.8|15376.4|15356.4|15435.8|15415.8|15367.9|15347.9|207
1697460600000|2023-10-16 12:50:00|15381.4|15361.4|15347.4|15327.4|15381.4|15361.4|15347.4|15327.4|107
1697460900000|2023-10-16 12:55:00|15351.4|15331.4|15379.3|15359.3|15385.8|15365.8|15347.4|15327.4|106
1697461200000|2023-10-16 13:00:00|15374.3|15354.3|15402.4|15382.4|15424.3|15404.3|15374.3|15354.3|260
1697461500000|2023-10-16 13:05:00|15400.8|15380.8|15397.4|15377.4|15400.8|15380.8|15387.4|15367.4|74
1697461800000|2023-10-16 13:10:00|15398.3|15378.3|15337.9|15317.9|15404.3|15384.3|15335.4|15315.4|425
1697462100000|2023-10-16 13:15:00|15340.4|15320.4|15337.4|15317.4|15357.9|15337.9|15328.9|15308.9|275
1697462400000|2023-10-16 13:20:00|15336.4|15316.4|15392.4|15372.4|15396.4|15376.4|15334.5|15314.5|141
1697462700000|2023-10-16 13:25:00|15391.4|15371.4|15441.4|15421.4|15441.4|15421.4|15391.4|15371.4|100
1697463000000|2023-10-16 13:30:00|15439.9|15419.9|15431.4|15411.4|15440.4|15420.4|15430.4|15410.4|166
1697463300000|2023-10-16 13:35:00|15425.4|15405.4|15340.1|15320.1|15425.4|15405.4|15323.2|15303.2|431
1697463600000|2023-10-16 13:40:00|15338.5|15318.5|15277.4|15257.4|15338.5|15318.5|15277.4|15257.4|482
1697463900000|2023-10-16 13:45:00|15276.5|15256.5|15289|15269|15312.8|15292.8|15258|15238|398
1697464200000|2023-10-16 13:50:00|15287.4|15267.4|15304|15284|15304.9|15284.9|15274.9|15254.9|208
1697464500000|2023-10-16 13:55:00|15303|15283|15333.8|15313.8|15349.3|15329.3|15284.9|15264.9|354
1697464800000|2023-10-16 14:00:00|15332.8|15312.8|15305.5|15285.5|15350.3|15330.3|15303|15283|322
1697465100000|2023-10-16 14:05:00|15307.1|15287.1|15337.4|15317.4|15337.4|15317.4|15303|15283|165
1697465400000|2023-10-16 14:10:00|15340.5|15320.5|15400.5|15380.5|15400.5|15380.5|15336.5|15316.5|235
1697465700000|2023-10-16 14:15:00|15399.6|15379.6|15412.1|15392.1|15421.5|15401.5|15389|15369|221
1697466000000|2023-10-16 14:20:00|15413|15393|15362.1|15342.1|15424.9|15404.9|15358|15338|244
1697466300000|2023-10-16 14:25:00|15360.5|15340.5|15388|15368|15393|15373|15352.7|15332.7|271
1697466600000|2023-10-16 14:30:00|15386.1|15366.1|15393|15373|15399.6|15379.6|15383|15363|181
1697466900000|2023-10-16 14:35:00|15388|15368|15393|15373|15403.4|15383.4|15374.6|15354.6|270
1697467200000|2023-10-16 14:40:00|15394.6|15374.6|15387.1|15367.1|15397.1|15377.1|15377.1|15357.1|103
1697467500000|2023-10-16 14:45:00|15389.6|15369.6|15374|15354|15396.5|15376.5|15373|15353|201
1697467800000|2023-10-16 14:50:00|15373|15353|15355.2|15335.2|15373|15353|15344.2|15324.2|140
1697468100000|2023-10-16 14:55:00|15353.6|15333.6|15382.1|15362.1|15384.6|15364.6|15351.1|15331.1|218
1697468400000|2023-10-16 15:00:00|15384.6|15364.6|15381.1|15361.1|15393.1|15373.1|15381.1|15361.1|110
1697468700000|2023-10-16 15:05:00|15379.6|15359.6|15383.1|15363.1|15398.1|15378.1|15375.2|15355.2|178
1697469000000|2023-10-16 15:10:00|15381.1|15361.1|15368.1|15348.1|15381.1|15361.1|15365.6|15345.6|113
1697469300000|2023-10-16 15:15:00|15367.1|15347.1|15398.1|15378.1|15398.1|15378.1|15364.6|15344.6|160
1697469600000|2023-10-16 15:20:00|15399.6|15379.6|15379.6|15359.6|15411.5|15391.5|15379.6|15359.6|169
1697469900000|2023-10-16 15:25:00|15382.1|15362.1|15413.1|15393.1|15415|15395|15382.1|15362.1|251
1697470200000|2023-10-16 15:30:00|15412.5|15392.5|15460|15440|15464|15444|15412.5|15392.5|299
1697470500000|2023-10-16 15:35:00|15459|15439|15467.5|15447.5|15480|15460|15454|15434|240
1697470800000|2023-10-16 15:40:00|15465.9|15445.9|15435|15415|15465.9|15445.9|15435|15415|152
1697471100000|2023-10-16 15:45:00|15436.5|15416.5|15430|15410|15440|15420|15421.5|15401.5|111
1697471400000|2023-10-16 15:50:00|15430.9|15410.9|15440|15420|15445|15425|15430.9|15410.9|108
1697471700000|2023-10-16 15:55:00|15437.5|15417.5|15432.5|15412.5|15440|15420|15424|15404|135
1697472000000|2023-10-16 16:00:00|15435|15415|15444|15424|15451.5|15431.5|15435|15415|245
1697472300000|2023-10-16 16:05:00|15446.5|15426.5|15449.6|15429.6|15455.6|15435.6|15443.1|15423.1|120
1697472600000|2023-10-16 16:10:00|15450.6|15430.6|15464|15444|15478.1|15458.1|15446.2|15426.2|424
1697472900000|2023-10-16 16:15:00|15463.1|15443.1|15434|15414|15464|15444|15434|15414|227
1697473200000|2023-10-16 16:20:00|15431.5|15411.5|15466.5|15446.5|15472.5|15452.5|15408.7|15388.7|986
1697473500000|2023-10-16 16:25:00|15465|15445|15442.5|15422.5|15468.4|15448.4|15440|15420|445
1697473800000|2023-10-16 16:30:00|15444|15424|15438.1|15418.1|15445.6|15425.6|15435.6|15415.6|63
1697474100000|2023-10-16 16:35:00|15439|15419|15443.1|15423.1|15443.1|15423.1|15438.1|15418.1|81
1697474400000|2023-10-16 16:40:00|15444.1|15424.1|15449.1|15429.1|15449.1|15429.1|15437.1|15417.1|117
1697474700000|2023-10-16 16:45:00|15448.1|15428.1|15451.2|15431.2|15465.6|15445.6|15448.1|15428.1|154
1697475000000|2023-10-16 16:50:00|15452.1|15432.1|15459.7|15439.7|15461.2|15441.2|15445.6|15425.6|82
1697475300000|2023-10-16 16:55:00|15458.1|15438.1|15459.7|15439.7|15462.2|15442.2|15457.2|15437.2|69
1697475600000|2023-10-16 17:00:00|15460.6|15440.6|15456.2|15436.2|15462.2|15442.2|15453.7|15433.7|133
1697475900000|2023-10-16 17:05:00|15457.2|15437.2|15483.7|15463.7|15483.7|15463.7|15456.2|15436.2|130
1697476200000|2023-10-16 17:10:00|15480.6|15460.6|15479.7|15459.7|15481.2|15461.2|15476.2|15456.2|148
1697476500000|2023-10-16 17:15:00|15481.2|15461.2|15477.5|15457.5|15481.2|15461.2|15471.2|15451.2|176
1697476800000|2023-10-16 17:20:00|15479.1|15459.1|15469.1|15449.1|15479.1|15459.1|15464.7|15444.7|121
1697477100000|2023-10-16 17:25:00|15468.1|15448.1|15461.2|15441.2|15471.6|15451.6|15446.2|15426.2|355
1697530500000|2023-10-17 08:15:00|15473.5|15453.5|15513.2|15493.2|15514.1|15494.1|15466.9|15446.9|452
1697530800000|2023-10-17 08:20:00|15512.3|15492.3|15461.6|15441.6|15514.1|15494.1|15461.6|15441.6|97
1697531100000|2023-10-17 08:25:00|15460.7|15440.7|15428.8|15408.8|15463.2|15443.2|15401.3|15381.3|138
1697531400000|2023-10-17 08:30:00|15429.8|15409.8|15452.3|15432.3|15452.3|15432.3|15429.8|15409.8|30
1697531700000|2023-10-17 08:35:00|15456.3|15436.3|15435.7|15415.7|15456.3|15436.3|15433.8|15413.8|42
1697532000000|2023-10-17 08:40:00|15434.8|15414.8|15424.8|15404.8|15440.7|15420.7|15412.9|15392.9|67
1697532300000|2023-10-17 08:45:00|15426.3|15406.3|15427.9|15407.9|15430.4|15410.4|15425.4|15405.4|32
1697532600000|2023-10-17 08:50:00|15428.8|15408.8|15419.8|15399.8|15432.9|15412.9|15408.2|15388.2|55
1697532900000|2023-10-17 08:55:00|15421.6|15401.6|15421.3|15401.3|15432.3|15412.3|15421.3|15401.3|11
1697533200000|2023-10-17 09:00:00|15420.4|15400.4|15408.8|15388.8|15420.4|15400.4|15403.2|15383.2|19
1697533500000|2023-10-17 09:05:00|15409.8|15389.8|15379.8|15359.8|15409.8|15389.8|15376.3|15356.3|35
1697533800000|2023-10-17 09:10:00|15377.3|15357.3|15386.3|15366.3|15386.3|15366.3|15377.3|15357.3|26
1697534100000|2023-10-17 09:15:00|15384.8|15364.8|15417.6|15397.6|15428.2|15408.2|15384.8|15364.8|73
1697534400000|2023-10-17 09:20:00|15416.6|15396.6|15424.8|15404.8|15430.7|15410.7|15416.6|15396.6|83
1697534700000|2023-10-17 09:25:00|15425.7|15405.7|15430.7|15410.7|15430.7|15410.7|15423.2|15403.2|13
1697535000000|2023-10-17 09:30:00|15432.3|15412.3|15459.1|15439.1|15459.1|15439.1|15432.3|15412.3|37
1697535300000|2023-10-17 09:35:00|15458.2|15438.2|15464.8|15444.8|15465.7|15445.7|15447.3|15427.3|19
1697535600000|2023-10-17 09:40:00|15465.7|15445.7|15454.8|15434.8|15465.7|15445.7|15452.3|15432.3|6
1697535900000|2023-10-17 09:45:00|15452.3|15432.3|15459.8|15439.8|15459.8|15439.8|15447.9|15427.9|27
1697536200000|2023-10-17 09:50:00|15458.9|15438.9|15452.3|15432.3|15458.9|15438.9|15446.4|15426.4|15
1697536500000|2023-10-17 09:55:00|15454.8|15434.8|15439.8|15419.8|15454.8|15434.8|15439.8|15419.8|6
1697536800000|2023-10-17 10:00:00|15440.7|15420.7|15447|15427|15453.2|15433.2|15437.3|15417.3|18
1697537100000|2023-10-17 10:05:00|15445.4|15425.4|15437.9|15417.9|15445.4|15425.4|15436.1|15416.1|5
1697537400000|2023-10-17 10:10:00|15437|15417|15437.9|15417.9|15442|15422|15437|15417|4
1697537700000|2023-10-17 10:15:00|15432.9|15412.9|15417.9|15397.9|15432.9|15412.9|15407.9|15387.9|16
1697538000000|2023-10-17 10:20:00|15417|15397|15416.1|15396.1|15417.9|15397.9|15412.9|15392.9|9
1697538300000|2023-10-17 10:25:00|15415.1|15395.1|15375.4|15355.4|15415.1|15395.1|15375.4|15355.4|23
1697538600000|2023-10-17 10:30:00|15379.8|15359.8|15382|15362|15382.9|15362.9|15367|15347|25
1697538900000|2023-10-17 10:35:00|15377.9|15357.9|15352|15332|15377.9|15357.9|15352|15332|18
1697539200000|2023-10-17 10:40:00|15357.9|15337.9|15354.5|15334.5|15360.4|15340.4|15352|15332|27
1697539500000|2023-10-17 10:45:00|15355.4|15335.4|15347|15327|15360.4|15340.4|15347|15327|19
1697539800000|2023-10-17 10:50:00|15341.4|15321.4|15347.9|15327.9|15347.9|15327.9|15332.9|15312.9|29
1697540100000|2023-10-17 10:55:00|15347|15327|15355.4|15335.4|15357.9|15337.9|15345.4|15325.4|9
1697540400000|2023-10-17 11:00:00|15354.5|15334.5|15347|15327|15355.4|15335.4|15345.4|15325.4|28
1697540700000|2023-10-17 11:05:00|15345.5|15325.5|15351.4|15331.4|15351.4|15331.4|15340.5|15320.5|34
1697541000000|2023-10-17 11:10:00|15350.5|15330.5|15333|15313|15351.4|15331.4|15332|15312|40
1697541300000|2023-10-17 11:15:00|15331.4|15311.4|15343|15323|15346.4|15326.4|15331.4|15311.4|12
1697541600000|2023-10-17 11:20:00|15341.4|15321.4|15313.6|15293.6|15352|15332|15313.6|15293.6|73
1697541900000|2023-10-17 11:25:00|15310.2|15290.2|15327|15307|15329.5|15309.5|15296.1|15276.1|80
1697542200000|2023-10-17 11:30:00|15326.1|15306.1|15313.6|15293.6|15326.1|15306.1|15306.1|15286.1|36
1697542500000|2023-10-17 11:35:00|15311.7|15291.7|15326.1|15306.1|15326.1|15306.1|15302.7|15282.7|46
1697542800000|2023-10-17 11:40:00|15325.2|15305.2|15333.6|15313.6|15334.5|15314.5|15318.6|15298.6|50
1697543100000|2023-10-17 11:45:00|15334.5|15314.5|15334.5|15314.5|15334.5|15314.5|15328.6|15308.6|23
1697543400000|2023-10-17 11:50:00|15336.1|15316.1|15358|15338|15358|15338|15335.2|15315.2|24
1697543700000|2023-10-17 11:55:00|15359.5|15339.5|15386.4|15366.4|15404.8|15384.8|15359.5|15339.5|141
1697544000000|2023-10-17 12:00:00|15388.3|15368.3|15424.8|15404.8|15426.4|15406.4|15382|15362|172
1697544300000|2023-10-17 12:05:00|15423.9|15403.9|15424.8|15404.8|15427.3|15407.3|15408.9|15388.9|113
1697544600000|2023-10-17 12:10:00|15425.8|15405.8|15414.8|15394.8|15457.3|15437.3|15413.3|15393.3|166
1697544900000|2023-10-17 12:15:00|15418.3|15398.3|15439.8|15419.8|15439.8|15419.8|15418.3|15398.3|56
1697545200000|2023-10-17 12:20:00|15442.3|15422.3|15479.2|15459.2|15479.2|15459.2|15442.3|15422.3|221
1697545500000|2023-10-17 12:25:00|15477.6|15457.6|15462|15442|15492|15472|15462|15442|183
1697545800000|2023-10-17 12:30:00|15459.5|15439.5|15406.1|15386.1|15467|15447|15400.1|15380.1|239
1697546100000|2023-10-17 12:35:00|15405.1|15385.1|15428.6|15408.6|15442|15422|15402|15382|126
1697546400000|2023-10-17 12:40:00|15430.1|15410.1|15411.1|15391.1|15447|15427|15411.1|15391.1|128
1697546700000|2023-10-17 12:45:00|15412|15392|15386.7|15366.7|15413.6|15393.6|15380.1|15360.1|134
1697547000000|2023-10-17 12:50:00|15388.3|15368.3|15385.1|15365.1|15404.2|15384.2|15384.2|15364.2|58
1697547300000|2023-10-17 12:55:00|15381.7|15361.7|15386.1|15366.1|15395.1|15375.1|15374.2|15354.2|64
1697547600000|2023-10-17 13:00:00|15385.1|15365.1|15386.1|15366.1|15404.5|15384.5|15379.5|15359.5|104
1697547900000|2023-10-17 13:05:00|15385.1|15365.1|15393.6|15373.6|15403.6|15383.6|15356.1|15336.1|108
1697548200000|2023-10-17 13:10:00|15392|15372|15417|15397|15432|15412|15391.1|15371.1|100
1697548500000|2023-10-17 13:15:00|15416.1|15396.1|15460.7|15440.7|15460.7|15440.7|15413.9|15393.9|234
1697548800000|2023-10-17 13:20:00|15461.6|15441.6|15430.7|15410.7|15463.2|15443.2|15430.7|15410.7|137
1697549100000|2023-10-17 13:25:00|15431.6|15411.6|15476.6|15456.6|15482.6|15462.6|15429.8|15409.8|110
1697549400000|2023-10-17 13:30:00|15478.2|15458.2|15496.7|15476.7|15526.7|15506.7|15478.2|15458.2|403
1697549700000|2023-10-17 13:35:00|15497.6|15477.6|15470.1|15450.1|15501.7|15481.7|15469.2|15449.2|259
1697550000000|2023-10-17 13:40:00|15471|15451|15534.7|15514.7|15534.7|15514.7|15471|15451|540
1697550300000|2023-10-17 13:45:00|15536.3|15516.3|15525.4|15505.4|15552.2|15532.2|15525.4|15505.4|403
1697550600000|2023-10-17 13:50:00|15523.5|15503.5|15523.8|15503.8|15536.3|15516.3|15515.4|15495.4|197
1697550900000|2023-10-17 13:55:00|15524.7|15504.7|15521|15501|15533.8|15513.8|15498.5|15478.5|203
1697551200000|2023-10-17 14:00:00|15521.9|15501.9|15524.4|15504.4|15527.6|15507.6|15518.5|15498.5|78
1697551500000|2023-10-17 14:05:00|15523.5|15503.5|15529.4|15509.4|15532.9|15512.9|15519.4|15499.4|130
1697551800000|2023-10-17 14:10:00|15532.6|15512.6|15588.1|15568.1|15588.1|15568.1|15532.6|15512.6|255
1697552100000|2023-10-17 14:15:00|15589.1|15569.1|15633.4|15613.4|15658.4|15638.4|15589.1|15569.1|623
1697552400000|2023-10-17 14:20:00|15632.5|15612.5|15604.4|15584.4|15632.5|15612.5|15588.2|15568.2|354
1697552700000|2023-10-17 14:25:00|15605.9|15585.9|15625.9|15605.9|15675.9|15655.9|15605.9|15585.9|623
1697553000000|2023-10-17 14:30:00|15625|15605|15545|15525|15628.4|15608.4|15545|15525|299
1697553300000|2023-10-17 14:35:00|15545.9|15525.9|15526.6|15506.6|15555.9|15535.9|15520.7|15500.7|203
1697553600000|2023-10-17 14:40:00|15527.5|15507.5|15501|15481|15529.1|15509.1|15451.3|15431.3|465
1697553900000|2023-10-17 14:45:00|15499.4|15479.4|15486.3|15466.3|15513.8|15493.8|15479.4|15459.4|141
1697554200000|2023-10-17 14:50:00|15487.9|15467.9|15458.5|15438.5|15487.9|15467.9|15442.6|15422.6|188
1697554500000|2023-10-17 14:55:00|15457.6|15437.6|15455.1|15435.1|15462.6|15442.6|15443.5|15423.5|175
1697554800000|2023-10-17 15:00:00|15456.9|15436.9|15462.9|15442.9|15469.4|15449.4|15436|15416|140
1697555100000|2023-10-17 15:05:00|15464.4|15444.4|15462.9|15442.9|15470.4|15450.4|15457.2|15437.2|67
1697555400000|2023-10-17 15:10:00|15465.4|15445.4|15577.5|15557.5|15580|15560|15465.4|15445.4|341
1697555700000|2023-10-17 15:15:00|15576.6|15556.6|15569.1|15549.1|15590.7|15570.7|15553.2|15533.2|335
1697556000000|2023-10-17 15:20:00|15570.7|15550.7|15578.4|15558.4|15600.9|15580.9|15567.5|15547.5|128
1697556300000|2023-10-17 15:25:00|15577.5|15557.5|15600|15580|15615|15595|15575|15555|148
1697556600000|2023-10-17 15:30:00|15596.9|15576.9|15650.9|15630.9|15652.8|15632.8|15596.9|15576.9|196
1697556900000|2023-10-17 15:35:00|15651.9|15631.9|15618.4|15598.4|15657.8|15637.8|15616.9|15596.9|214
1697557200000|2023-10-17 15:40:00|15619.4|15599.4|15646.9|15626.9|15656.9|15636.9|15614.4|15594.4|279
1697557500000|2023-10-17 15:45:00|15648.4|15628.4|15668.7|15648.7|15668.7|15648.7|15630.9|15610.9|209
1697557800000|2023-10-17 15:50:00|15667.8|15647.8|15663.7|15643.7|15671.9|15651.9|15646.9|15626.9|140
1697558100000|2023-10-17 15:55:00|15665.3|15645.3|15701.5|15681.5|15711.8|15691.8|15665.3|15645.3|718
1697558400000|2023-10-17 16:00:00|15700.6|15680.6|15677.4|15657.4|15712.4|15692.4|15670.6|15650.6|377
1697558700000|2023-10-17 16:05:00|15678.3|15658.3|15691.8|15671.8|15706.8|15686.8|15677.4|15657.4|485
1697559000000|2023-10-17 16:10:00|15693.3|15673.3|15728.9|15708.9|15737|15717|15689.3|15669.3|438
1697559300000|2023-10-17 16:15:00|15729.8|15709.8|15695.2|15675.2|15729.8|15709.8|15685.2|15665.2|484
1697559600000|2023-10-17 16:20:00|15692|15672|15678.9|15658.9|15706.1|15686.1|15670.2|15650.2|873
1697559900000|2023-10-17 16:25:00|15677.3|15657.3|15658|15638|15677.3|15657.3|15642|15622|356
1697560200000|2023-10-17 16:30:00|15658.9|15638.9|15678.9|15658.9|15679.8|15659.8|15658.9|15638.9|229
1697560500000|2023-10-17 16:35:00|15677.3|15657.3|15679.2|15659.2|15679.2|15659.2|15669.8|15649.8|344
1697560800000|2023-10-17 16:40:00|15680.7|15660.7|15693.5|15673.5|15706.3|15686.3|15680.7|15660.7|499
1697561100000|2023-10-17 16:45:00|15692.6|15672.6|15698.5|15678.5|15701|15681|15687.6|15667.6|213
1697561400000|2023-10-17 16:50:00|15699.4|15679.4|15702.8|15682.8|15704.4|15684.4|15696|15676|449
1697561700000|2023-10-17 16:55:00|15705.3|15685.3|15709.4|15689.4|15720.3|15700.3|15702.8|15682.8|172
1697562000000|2023-10-17 17:00:00|15708.5|15688.5|15733.8|15713.8|15767.8|15741.3|15706.9|15686.9|345
1697562300000|2023-10-17 17:05:00|15732.2|15712.2|15725.3|15705.3|15736.3|15716.3|15721.9|15701.9|197
1697562600000|2023-10-17 17:10:00|15726.9|15706.9|15729.4|15709.4|15740.3|15720.3|15726|15706|151
1697562900000|2023-10-17 17:15:00|15727.6|15707.6|15715.3|15695.3|15734.4|15714.4|15714.4|15694.4|223
1697563200000|2023-10-17 17:20:00|15716.9|15696.9|15701.4|15681.4|15720.7|15700.7|15699.8|15679.8|364
1697563500000|2023-10-17 17:25:00|15699.8|15679.8|15686.4|15666.4|15709.8|15689.8|15683.2|15663.2|792
1697616900000|2023-10-18 08:15:00|15709.5|15689.5|15790|15770|15795|15775|15709.5|15689.5|300
1697617200000|2023-10-18 08:20:00|15790.9|15770.9|15784.9|15764.9|15813.1|15793.1|15784.9|15764.9|163
1697617500000|2023-10-18 08:25:00|15786.5|15766.5|15748.1|15728.1|15787.4|15767.4|15748.1|15728.1|96
1697617800000|2023-10-18 08:30:00|15746.5|15726.5|15734|15714|15756.5|15736.5|15731.5|15711.5|123
1697618100000|2023-10-18 08:35:00|15739.9|15719.9|15771.5|15751.5|15771.5|15751.5|15739.9|15719.9|43
1697618400000|2023-10-18 08:40:00|15772.4|15752.4|15785.6|15765.6|15785.6|15765.6|15764|15744|91
1697618700000|2023-10-18 08:45:00|15786.5|15766.5|15797.4|15777.4|15799|15779|15784|15764|62
1697619000000|2023-10-18 08:50:00|15799|15779|15794.9|15774.9|15802.4|15782.4|15794|15774|40
1697619300000|2023-10-18 08:55:00|15794|15774|15780.2|15760.2|15805.8|15785.8|15778.3|15758.3|56
1697619600000|2023-10-18 09:00:00|15781.7|15761.7|15795.8|15775.8|15803.3|15783.3|15778.3|15758.3|42
1697619900000|2023-10-18 09:05:00|15798.3|15778.3|15798.3|15778.3|15805.1|15785.1|15793.3|15773.3|19
1697620200000|2023-10-18 09:10:00|15799.2|15779.2|15797.6|15777.6|15799.2|15779.2|15794.2|15774.2|22
1697620500000|2023-10-18 09:15:00|15796.7|15776.7|15784.9|15764.9|15796.7|15776.7|15768.3|15748.3|43
1697620800000|2023-10-18 09:20:00|15784|15764|15777.4|15757.4|15784|15764|15771.5|15751.5|13
1697621100000|2023-10-18 09:25:00|15773.3|15753.3|15749.9|15729.9|15773.3|15753.3|15749.9|15729.9|37
1697621400000|2023-10-18 09:30:00|15750.8|15730.8|15752.4|15732.4|15754.9|15734.9|15747.4|15727.4|33
1697621700000|2023-10-18 09:35:00|15751.5|15731.5|15733.3|15713.3|15751.5|15731.5|15729.9|15709.9|29
1697622000000|2023-10-18 09:40:00|15734.9|15714.9|15683.3|15663.3|15739|15719|15683.3|15663.3|56
1697622300000|2023-10-18 09:45:00|15684.9|15664.9|15718.3|15698.3|15718.3|15698.3|15684.9|15664.9|24
1697622600000|2023-10-18 09:50:00|15716.5|15696.5|15713.3|15693.3|15718.3|15698.3|15711.7|15691.7|11
1697622900000|2023-10-18 09:55:00|15714.9|15694.9|15703.3|15683.3|15719.2|15699.2|15697.6|15677.6|18
1697623200000|2023-10-18 10:00:00|15701.7|15681.7|15710.8|15690.8|15715.1|15695.1|15682.4|15662.4|43
1697623500000|2023-10-18 10:05:00|15709.2|15689.2|15697.4|15677.4|15709.2|15689.2|15689.9|15669.9|15
1697623800000|2023-10-18 10:10:00|15698.3|15678.3|15693.3|15673.3|15698.3|15678.3|15684.2|15664.2|18
1697624100000|2023-10-18 10:15:00|15694.2|15674.2|15688.3|15668.3|15700.8|15680.8|15668.3|15648.3|124
1697624400000|2023-10-18 10:20:00|15689.2|15669.2|15684.2|15664.2|15704.2|15684.2|15684.2|15664.2|26
1697624700000|2023-10-18 10:25:00|15683.3|15663.3|15677.4|15657.4|15688.5|15668.5|15674.9|15654.9|23
1697625000000|2023-10-18 10:30:00|15674.9|15654.9|15685.8|15665.8|15691.7|15671.7|15673.3|15653.3|29
1697625300000|2023-10-18 10:35:00|15684.9|15664.9|15676.7|15656.7|15693.3|15673.3|15675.8|15655.8|21
1697625600000|2023-10-18 10:40:00|15675.8|15655.8|15679.9|15659.9|15679.9|15659.9|15661.7|15641.7|113
1697625900000|2023-10-18 10:45:00|15683.3|15663.3|15678.3|15658.3|15683.3|15663.3|15664|15644|36
1697626200000|2023-10-18 10:50:00|15681.5|15661.5|15664.9|15644.9|15694.9|15674.9|15664.9|15644.9|58
1697626500000|2023-10-18 10:55:00|15664|15644|15668.3|15648.3|15669.2|15649.2|15656.5|15636.5|126
1697626800000|2023-10-18 11:00:00|15669.9|15649.9|15675.6|15655.6|15681.5|15661.5|15651.5|15631.5|111
1697627100000|2023-10-18 11:05:00|15674|15654|15663.1|15643.1|15676.5|15656.5|15663.1|15643.1|21
1697627400000|2023-10-18 11:10:00|15661.5|15641.5|15659|15639|15663.3|15643.3|15656.5|15636.5|26
1697627700000|2023-10-18 11:15:00|15659.9|15639.9|15656.5|15636.5|15666.5|15646.5|15656.5|15636.5|19
1697628000000|2023-10-18 11:20:00|15659|15639|15688.3|15668.3|15703.3|15683.3|15659|15639|68
1697628300000|2023-10-18 11:25:00|15685.8|15665.8|15665.8|15645.8|15685.8|15665.8|15665.8|15645.8|26
1697628600000|2023-10-18 11:30:00|15664.2|15644.2|15703.3|15683.3|15703.3|15683.3|15664.2|15644.2|28
1697628900000|2023-10-18 11:35:00|15702.4|15682.4|15713.3|15693.3|15713.3|15693.3|15693.3|15673.3|39
1697629200000|2023-10-18 11:40:00|15714.2|15694.2|15766.7|15746.7|15766.7|15746.7|15714.2|15694.2|81
1697629500000|2023-10-18 11:45:00|15768.3|15748.3|15776.5|15756.5|15789.2|15769.2|15768.3|15748.3|82
1697629800000|2023-10-18 11:50:00|15766.5|15746.5|15761.5|15741.5|15769.9|15749.9|15759.9|15739.9|34
1697630100000|2023-10-18 11:55:00|15759.9|15739.9|15774.9|15754.9|15780.8|15760.8|15759.9|15739.9|73
1697630400000|2023-10-18 12:00:00|15777.4|15757.4|15794|15774|15815.1|15795.1|15777.4|15757.4|304
1697630700000|2023-10-18 12:05:00|15791.5|15771.5|15748|15728|15796.5|15776.5|15735.5|15715.5|302
1697631000000|2023-10-18 12:10:00|15750.5|15730.5|15688.7|15668.7|15752.1|15732.1|15656.2|15636.2|217
1697631300000|2023-10-18 12:15:00|15691.9|15671.9|15714.6|15694.6|15731.2|15711.2|15690.3|15670.3|106
1697631600000|2023-10-18 12:20:00|15718.7|15698.7|15817.3|15797.3|15817.3|15797.3|15716.2|15696.2|203
1697631900000|2023-10-18 12:25:00|15818.2|15798.2|15821.4|15801.4|15835.7|15815.7|15803.2|15783.2|325
1697632200000|2023-10-18 12:30:00|15822.3|15802.3|15888.2|15868.2|15891.6|15871.6|15821.4|15801.4|586
1697632500000|2023-10-18 12:35:00|15886.6|15866.6|15829.8|15809.8|15890.7|15870.7|15814.8|15794.8|338
1697632800000|2023-10-18 12:40:00|15833.9|15813.9|15846.6|15826.6|15846.6|15826.6|15783.9|15763.9|269
1697633100000|2023-10-18 12:45:00|15850.7|15830.7|15838.9|15818.9|15860.7|15840.7|15822.3|15802.3|207
1697633400000|2023-10-18 12:50:00|15841.4|15821.4|15882.3|15862.3|15884.8|15864.8|15841.4|15821.4|131
1697633700000|2023-10-18 12:55:00|15887.3|15867.3|15872.3|15852.3|15894.8|15874.8|15864.8|15844.8|425
1697634000000|2023-10-18 13:00:00|15870.5|15850.5|15883.2|15863.2|15893|15873|15858.9|15838.9|231
1697634300000|2023-10-18 13:05:00|15884.8|15864.8|15853|15833|15888.2|15868.2|15850.5|15830.5|260
1697634600000|2023-10-18 13:10:00|15851.2|15831.2|15844.6|15824.6|15873|15853|15826.2|15806.2|221
1697634900000|2023-10-18 13:15:00|15845.5|15825.5|15862.1|15842.1|15862.1|15842.1|15845.5|15825.5|123
1697635200000|2023-10-18 13:20:00|15859.6|15839.6|15889.8|15869.8|15889.8|15869.8|15858|15838|315
1697635500000|2023-10-18 13:25:00|15887.3|15867.3|15899.1|15879.1|15909.1|15889.1|15884.8|15864.8|309
1697635800000|2023-10-18 13:30:00|15896.6|15876.6|15807.1|15787.1|15900.7|15880.7|15804.6|15784.6|409
1697636100000|2023-10-18 13:35:00|15811.6|15791.6|15827.8|15807.8|15832.1|15812.1|15789.6|15769.6|299
1697636400000|2023-10-18 13:40:00|15826.9|15806.9|15837.1|15817.1|15841.2|15821.2|15807.1|15787.1|151
1697636700000|2023-10-18 13:45:00|15841.2|15821.2|15883|15863|15883|15863|15841.2|15821.2|301
1697637000000|2023-10-18 13:50:00|15884.6|15864.6|15905.5|15885.5|15905.5|15885.5|15879.6|15859.6|251
1697637300000|2023-10-18 13:55:00|15906.4|15886.4|15906.4|15886.4|15915.5|15895.5|15888.9|15868.9|402
1697637600000|2023-10-18 14:00:00|15908.9|15888.9|15876.4|15856.4|15912.3|15892.3|15872.1|15852.1|286
1697637900000|2023-10-18 14:05:00|15875.5|15855.5|15877.1|15857.1|15890.5|15866.4|15861.2|15841.2|229
1697638200000|2023-10-18 14:10:00|15878|15858|15878.9|15858.9|15903|15883|15878|15858|300
1697638500000|2023-10-18 14:15:00|15876.4|15856.4|15903.2|15883.2|15918.2|15898.2|15876.4|15856.4|219
1697638800000|2023-10-18 14:20:00|15904.8|15884.8|15825.3|15805.3|15904.8|15884.8|15807.8|15787.8|327
1697639100000|2023-10-18 14:25:00|15822.8|15802.8|15815.3|15795.3|15825.3|15805.3|15770.3|15750.3|443
1697639400000|2023-10-18 14:30:00|15817.8|15797.8|15786|15766|15822.8|15802.8|15784.2|15764.2|313
1697639700000|2023-10-18 14:35:00|15787.6|15767.6|15774.2|15754.2|15806|15786|15756.7|15736.7|265
1697640000000|2023-10-18 14:40:00|15772.6|15752.6|15740.8|15720.8|15779.2|15759.2|15685.8|15657.6|700
1697640300000|2023-10-18 14:45:00|15743.3|15723.3|15757.6|15737.6|15764.2|15744.2|15712.4|15692.4|306
1697640600000|2023-10-18 14:50:00|15759.2|15739.2|15741.7|15721.7|15772.6|15752.6|15741.7|15721.7|153
1697640900000|2023-10-18 14:55:00|15744.2|15724.2|15767.8|15747.8|15774.4|15754.4|15742.6|15722.6|224
1697641200000|2023-10-18 15:00:00|15769.4|15749.4|15761.9|15741.9|15774.4|15754.4|15754.4|15734.4|125
1697641500000|2023-10-18 15:05:00|15762.8|15742.8|15759.4|15739.4|15782.6|15762.6|15755.3|15735.3|133
1697641800000|2023-10-18 15:10:00|15761|15741|15753.5|15733.5|15773.5|15753.5|15753.5|15733.5|104
1697642100000|2023-10-18 15:15:00|15751.9|15731.9|15718.5|15698.5|15751.9|15731.9|15716|15696|121
1697642400000|2023-10-18 15:20:00|15719.4|15699.4|15756.9|15736.9|15770.3|15750.3|15719.4|15699.4|152
1697642700000|2023-10-18 15:25:00|15757.8|15737.8|15790.5|15770.5|15790.5|15770.5|15757.8|15737.8|364
1697643000000|2023-10-18 15:30:00|15793|15773|15799.8|15779.8|15819.8|15799.8|15773|15753|298
1697643300000|2023-10-18 15:35:00|15798.9|15778.9|15775.5|15755.5|15811.4|15791.4|15775.5|15755.5|192
1697643600000|2023-10-18 15:40:00|15774.6|15754.6|15732.8|15712.8|15774.6|15754.6|15732.8|15712.8|196
1697643900000|2023-10-18 15:45:00|15728.7|15708.7|15740.3|15720.3|15745.3|15725.3|15727.8|15707.8|67
1697644200000|2023-10-18 15:50:00|15738.7|15718.7|15771.2|15751.2|15771.2|15751.2|15738.7|15718.7|82
1697644500000|2023-10-18 15:55:00|15775.3|15755.3|15801.2|15781.2|15815.3|15795.3|15764.4|15744.4|399
1697644800000|2023-10-18 16:00:00|15802.1|15782.1|15823.7|15803.7|15835.3|15815.3|15801.2|15781.2|259
1697645100000|2023-10-18 16:05:00|15822.8|15802.8|15808.5|15788.5|15825.3|15805.3|15786.9|15766.9|242
1697645400000|2023-10-18 16:10:00|15809.4|15789.4|15820.3|15800.3|15825.3|15805.3|15793.5|15773.5|256
1697645700000|2023-10-18 16:15:00|15821.2|15801.2|15799.4|15779.4|15828.7|15808.7|15783.5|15763.5|230
1697646000000|2023-10-18 16:20:00|15800.3|15780.3|15791.9|15771.9|15804.4|15784.4|15754.9|15734.9|966
1697646300000|2023-10-18 16:25:00|15791.2|15771.2|15776.9|15756.9|15797.1|15777.1|15774.4|15754.4|355
1697646600000|2023-10-18 16:30:00|15778.5|15758.5|15778.5|15758.5|15783.5|15763.5|15773.5|15753.5|121
1697646900000|2023-10-18 16:35:00|15779.4|15759.4|15774.4|15754.4|15779.4|15759.4|15774.4|15754.4|26
1697647200000|2023-10-18 16:40:00|15771.9|15751.9|15794.4|15774.4|15794.4|15774.4|15769.4|15749.4|140
1697647500000|2023-10-18 16:45:00|15810.3|15790.3|15806|15786|15814.4|15794.4|15804.4|15784.4|172
1697647800000|2023-10-18 16:50:00|15804.4|15784.4|15803.5|15783.5|15808.5|15788.5|15794.4|15774.4|31
1697648100000|2023-10-18 16:55:00|15804.4|15784.4|15803.5|15783.5|15809.4|15789.4|15801.9|15781.9|112
1697648400000|2023-10-18 17:00:00|15805.1|15785.1|15826.8|15806.8|15826.8|15806.8|15805.1|15785.1|133
1697648700000|2023-10-18 17:05:00|15824.3|15804.3|15824.3|15804.3|15826.8|15806.8|15821.8|15801.8|173
1697649000000|2023-10-18 17:10:00|15823.5|15803.5|15827.7|15807.7|15834.5|15814.5|15821.8|15801.8|216
1697649300000|2023-10-18 17:15:00|15829.3|15809.3|15827|15807|15837|15817|15827|15807|204
1697649600000|2023-10-18 17:20:00|15825.4|15805.4|15818.8|15798.8|15825.4|15805.4|15814.5|15794.5|127
1697649900000|2023-10-18 17:25:00|15817.2|15797.2|15807.9|15787.9|15832.2|15812.2|15806.3|15786.3|506
1697703300000|2023-10-19 08:15:00|15823.5|15803.5|15849.6|15829.6|15853|15833|15787.9|15767.9|334
1697703600000|2023-10-19 08:20:00|15852.1|15832.1|15818|15798|15856.2|15836.2|15818|15798|86
1697703900000|2023-10-19 08:25:00|15818.9|15798.9|15843.1|15823.1|15851.4|15831.4|15818|15798|127
1697704200000|2023-10-19 08:30:00|15844|15824|15898.4|15878.4|15910.1|15890.1|15843.1|15823.1|245
1697704500000|2023-10-19 08:35:00|15895.9|15875.9|15899.1|15879.1|15915.1|15895.1|15895|15875|133
1697704800000|2023-10-19 08:40:00|15900|15880|15880|15860|15910.1|15890.1|15880|15860|117
1697705100000|2023-10-19 08:45:00|15878.4|15858.4|15901.8|15881.8|15901.8|15881.8|15865.7|15845.7|73
1697705400000|2023-10-19 08:50:00|15899.3|15879.3|15901.8|15881.8|15901.8|15881.8|15897.6|15877.6|18
1697705700000|2023-10-19 08:55:00|15903.4|15883.4|15894.1|15874.1|15904.3|15884.3|15890|15870|65
1697706000000|2023-10-19 09:00:00|15895|15875|15905|15885|15905|15885|15895|15875|15
1697706300000|2023-10-19 09:05:00|15908.4|15888.4|15912.5|15892.5|15916.6|15896.6|15901.6|15881.6|8
1697706600000|2023-10-19 09:10:00|15910.9|15890.9|15915|15895|15916.6|15896.6|15910|15890|8
1697706900000|2023-10-19 09:15:00|15918.4|15898.4|15914.1|15894.1|15920|15900|15914.1|15894.1|16
1697707200000|2023-10-19 09:20:00|15913.2|15893.2|15925|15905|15943.5|15923.5|15913.2|15893.2|155
1697707500000|2023-10-19 09:25:00|15921.6|15901.6|15940.1|15920.1|15945.1|15925.1|15920|15900|45
1697707800000|2023-10-19 09:30:00|15942.6|15922.6|15941.7|15921.7|15944.2|15924.2|15939.2|15919.2|16
1697708100000|2023-10-19 09:35:00|15944.2|15924.2|15960.8|15940.8|15964.2|15944.2|15931.7|15911.7|45
1697708400000|2023-10-19 09:40:00|15961.7|15941.7|15955.8|15935.8|15976.7|15956.7|15955.8|15935.8|163
1697708700000|2023-10-19 09:45:00|15957.5|15937.5|15931.7|15911.7|15961.7|15941.7|15927.5|15907.5|156
1697709000000|2023-10-19 09:50:00|15930|15910|15888.2|15868.2|15934.2|15914.2|15874.1|15854.1|246
1697709300000|2023-10-19 09:55:00|15889.1|15869.1|15886.6|15866.6|15894.1|15874.1|15882.3|15862.3|22
1697709600000|2023-10-19 10:00:00|15889.1|15869.1|15908.2|15888.2|15908.2|15888.2|15886.6|15866.6|26
1697709900000|2023-10-19 10:05:00|15910.7|15890.7|15919.1|15899.1|15921.7|15901.7|15905.7|15885.7|65
1697710200000|2023-10-19 10:10:00|15919.9|15899.9|15921.6|15901.6|15929.9|15909.9|15919.9|15899.9|43
1697710500000|2023-10-19 10:15:00|15922.4|15902.4|15924.9|15904.9|15924.9|15904.9|15914.1|15894.1|9
1697710800000|2023-10-19 10:20:00|15929.9|15909.9|15932.4|15912.4|15932.4|15912.4|15919.9|15899.9|19
1697711100000|2023-10-19 10:25:00|15934.9|15914.9|15948.3|15928.3|15948.3|15928.3|15934.9|15914.9|114
1697711400000|2023-10-19 10:30:00|15946.6|15926.6|15965.8|15945.8|15970.8|15950.8|15944.2|15924.2|39
1697711700000|2023-10-19 10:35:00|15964.9|15944.9|15945.8|15925.8|15964.9|15944.9|15944.2|15924.2|55
1697712000000|2023-10-19 10:40:00|15947.4|15927.4|15931.4|15911.4|15948.3|15928.3|15919.8|15899.8|65
1697712300000|2023-10-19 10:45:00|15933.9|15913.9|15940.7|15920.7|15943.2|15923.2|15933.9|15913.9|31
1697712600000|2023-10-19 10:50:00|15941.5|15921.5|15945.8|15925.8|15952.4|15932.4|15938.2|15918.2|42
1697712900000|2023-10-19 10:55:00|15946.7|15926.7|15943.3|15923.3|15960|15940|15943.3|15923.3|239
1697713200000|2023-10-19 11:00:00|15944.2|15924.2|15926.7|15906.7|15945.8|15925.8|15926.7|15906.7|21
1697713500000|2023-10-19 11:05:00|15930|15910|15925.9|15905.9|15930|15910|15920.8|15900.8|30
1697713800000|2023-10-19 11:10:00|15930|15910|15930.9|15910.9|15933.4|15913.4|15928.4|15908.4|4
1697714100000|2023-10-19 11:15:00|15931.8|15911.8|15930.9|15910.9|15933.4|15913.4|15930.9|15910.9|8
1697714400000|2023-10-19 11:20:00|15929.3|15909.3|15938.3|15918.3|15939.1|15919.1|15920|15900|28
1697714700000|2023-10-19 11:25:00|15936.6|15916.6|15963.4|15943.4|15971.8|15951.8|15936.6|15916.6|154
1697715000000|2023-10-19 11:30:00|15962.5|15942.5|15965|15945|15965|15945|15956.6|15936.6|21
1697715300000|2023-10-19 11:35:00|15965.9|15945.9|15968.4|15948.4|15978.4|15958.4|15965|15945|159
1697715600000|2023-10-19 11:40:00|15969.3|15949.3|15971|15951|15982.6|15962.6|15965.1|15945.1|269
1697715900000|2023-10-19 11:45:00|15975.1|15955.1|15956.7|15936.7|15982.6|15962.6|15956.7|15936.7|171
1697716200000|2023-10-19 11:50:00|15957.6|15937.6|15967.6|15947.6|15969.2|15949.2|15957.6|15937.6|76
1697716500000|2023-10-19 11:55:00|15968.5|15948.5|16002.9|15982.9|16007.9|15987.9|15963.5|15943.5|153
1697716800000|2023-10-19 12:00:00|16004.5|15984.5|16002.9|15982.9|16024.6|16004.6|15990.4|15970.4|553
1697717100000|2023-10-19 12:05:00|16003.7|15983.7|15951.9|15931.9|16007.9|15987.9|15946|15926|206
1697717400000|2023-10-19 12:10:00|15951|15931|15962.7|15942.7|15977|15957|15941.9|15921.9|153
1697717700000|2023-10-19 12:15:00|15961.1|15941.1|15936.1|15916.1|15963.6|15943.6|15923.5|15903.5|200
1697718000000|2023-10-19 12:20:00|15938.6|15918.6|15961.1|15941.1|15961.1|15941.1|15912|15892|138
1697718300000|2023-10-19 12:25:00|15960.2|15940.2|15950.2|15930.2|15967|15947|15916.8|15896.8|104
1697718600000|2023-10-19 12:30:00|15954.5|15934.5|15918.6|15898.6|16009.5|15989.5|15917|15897|410
1697718900000|2023-10-19 12:35:00|15920.2|15900.2|15929.3|15909.3|15931.8|15911.8|15902.7|15882.7|136
1697719200000|2023-10-19 12:40:00|15931.8|15911.8|15940.2|15920.2|15954.3|15934.3|15903.5|15883.5|139
1697719500000|2023-10-19 12:45:00|15939.3|15919.3|15905.9|15885.9|15939.3|15919.3|15893.4|15873.4|225
1697719800000|2023-10-19 12:50:00|15907.6|15887.6|15912.6|15892.6|15920.9|15900.9|15900.1|15880.1|89
1697720100000|2023-10-19 12:55:00|15913.4|15893.4|15943.4|15923.4|15954.2|15934.2|15913.4|15893.4|132
1697720400000|2023-10-19 13:00:00|15942.6|15922.6|15987.7|15967.7|15987.7|15967.7|15940.9|15920.9|160
1697720700000|2023-10-19 13:05:00|15990.2|15970.2|16010.2|15990.2|16017.7|15997.7|15986.1|15966.1|143
1697721000000|2023-10-19 13:10:00|16009.3|15989.3|15991|15971|16010.2|15990.2|15951.8|15931.8|265
1697721300000|2023-10-19 13:15:00|15992.7|15972.7|16008.7|15988.7|16013.7|15993.7|15992.7|15972.7|153
1697721600000|2023-10-19 13:20:00|16006.2|15986.2|16022.9|16002.9|16030.4|16010.4|16006.2|15986.2|410
1697721900000|2023-10-19 13:25:00|16021.2|16001.2|16038.8|16018.8|16038.8|16018.8|16002|15982|239
1697722200000|2023-10-19 13:30:00|16037.9|16017.9|16059.8|16039.8|16069.6|16049.6|16034.5|16014.5|532
1697722500000|2023-10-19 13:35:00|16060.6|16040.6|16017.2|15997.2|16063.1|16043.1|16012.2|15992.2|261
1697722800000|2023-10-19 13:40:00|16018.1|15998.1|16053.9|16033.9|16060.6|16040.6|16017.2|15997.2|195
1697723100000|2023-10-19 13:45:00|16054.7|16034.7|16078.2|16058.2|16079.9|16059.9|16054.7|16034.7|574
1697723400000|2023-10-19 13:50:00|16076.6|16056.6|16080.8|16060.8|16088.3|16068.3|16060|16040|226
1697723700000|2023-10-19 13:55:00|16083.3|16063.3|16123.7|16103.7|16126.2|16106.2|16082.5|16062.5|510
1697724000000|2023-10-19 14:00:00|16122.8|16102.8|16130.5|16110.5|16141.4|16121.4|16111.9|16091.9|959
1697724300000|2023-10-19 14:05:00|16128.9|16108.9|16100.5|16080.5|16142.4|16122.4|16098|16078|563
1697724600000|2023-10-19 14:10:00|16098.9|16078.9|16050.4|16030.4|16101.4|16081.4|16048.8|16028.8|280
1697724900000|2023-10-19 14:15:00|16047.1|16027.1|16047.1|16027.1|16048.9|16028.9|16027.9|16007.9|268
1697725200000|2023-10-19 14:20:00|16050.5|16030.5|16059.5|16039.5|16083.1|16063.1|16050.5|16030.5|354
1697725500000|2023-10-19 14:25:00|16057|16037|16052|16032|16065.4|16045.4|16041.1|16021.1|419
1697725800000|2023-10-19 14:30:00|16050.4|16030.4|16080.4|16060.4|16085.4|16065.4|16038.6|16018.6|241
1697726100000|2023-10-19 14:35:00|16082|16062|16091.2|16071.2|16092.9|16072.9|16071.2|16051.2|153
1697726400000|2023-10-19 14:40:00|16092.9|16072.9|16067.1|16047.1|16103.9|16083.9|16057.1|16037.1|310
1697726700000|2023-10-19 14:45:00|16070.4|16050.4|16072.1|16052.1|16073|16053|16054.5|16034.5|220
1697727000000|2023-10-19 14:50:00|16073|16053|16101.2|16081.2|16102.1|16082.1|16061.2|16041.2|314
1697727300000|2023-10-19 14:55:00|16099.6|16079.6|16108|16088|16118.8|16098.8|16080.5|16060.5|308
1697727600000|2023-10-19 15:00:00|16110.5|16090.5|16137.2|16117.2|16139.7|16119.7|16097.9|16077.9|278
1697727900000|2023-10-19 15:05:00|16136.3|16116.3|16134.7|16114.7|16152.2|16132.2|16129.7|16109.7|429
1697728200000|2023-10-19 15:10:00|16138.8|16118.8|16127.1|16107.1|16159.7|16139.7|16111.2|16091.2|413
1697728500000|2023-10-19 15:15:00|16127.9|16107.9|16147.9|16127.9|16147.9|16127.9|16117.9|16097.9|206
1697728800000|2023-10-19 15:20:00|16149.6|16129.6|16163.8|16143.8|16167.2|16147.2|16137.9|16117.9|244
1697729100000|2023-10-19 15:25:00|16162.2|16142.2|16172.1|16152.1|16175.5|16155.5|16157.2|16137.2|195
1697729400000|2023-10-19 15:30:00|16171.3|16151.3|16133.7|16113.7|16171.3|16151.3|16132.8|16112.8|485
1697729700000|2023-10-19 15:35:00|16135.3|16115.3|16104.4|16084.4|16143.7|16123.7|16089.4|16069.4|699
1697730000000|2023-10-19 15:40:00|16103.5|16083.5|16114.4|16094.4|16125.1|16101.9|16088.5|16063.6|273
1697730300000|2023-10-19 15:45:00|16115.3|16095.3|16127.8|16107.8|16139.4|16119.4|16111|16091|112
1697730600000|2023-10-19 15:50:00|16126.9|16106.9|16105.9|16085.9|16131.9|16111.9|16100.9|16080.9|192
1697730900000|2023-10-19 15:55:00|16106.8|16086.8|16129.4|16109.4|16133.5|16113.5|16105.9|16085.9|167
1697731200000|2023-10-19 16:00:00|16128.5|16108.5|16129.4|16109.4|16155.2|16135.2|16106|16086|639
1697731500000|2023-10-19 16:05:00|16128.5|16108.5|16128.5|16108.5|16144.4|16124.4|16123.5|16103.5|232
1697731800000|2023-10-19 16:10:00|16126|16106|16177.7|16157.7|16177.7|16157.7|16123.5|16103.5|398
1697732100000|2023-10-19 16:15:00|16176.1|16156.1|16232.1|16212.1|16237.1|16217.1|16172.7|16152.7|1111
1697732400000|2023-10-19 16:20:00|16227.1|16207.1|16260.7|16240.7|16277.4|16257.4|16207|16187|2478
1697732700000|2023-10-19 16:25:00|16259.8|16239.8|16271.5|16251.5|16273.3|16253.3|16244.8|16224.8|384
1697733000000|2023-10-19 16:30:00|16269.9|16249.9|16260.6|16240.6|16269.9|16249.9|16248.9|16228.9|204
1697733300000|2023-10-19 16:35:00|16258.1|16238.1|16265.6|16245.6|16265.6|16245.6|16248.9|16228.9|183
1697733600000|2023-10-19 16:40:00|16268.1|16248.1|16284.9|16264.9|16291.5|16271.5|16268.1|16248.1|567
1697733900000|2023-10-19 16:45:00|16283.2|16263.2|16290.6|16270.6|16290.6|16270.6|16270.6|16250.6|207
1697734200000|2023-10-19 16:50:00|16291.5|16271.5|16274.7|16254.7|16294|16274|16273.9|16253.9|266
1697734500000|2023-10-19 16:55:00|16277.2|16257.2|16290.6|16270.6|16296.5|16276.5|16275.5|16255.5|304
1697734800000|2023-10-19 17:00:00|16289.7|16269.7|16290.7|16270.7|16296.5|16276.5|16288.2|16268.2|281
1697735100000|2023-10-19 17:05:00|16292.3|16272.3|16283.9|16263.9|16299.1|16279.1|16281.4|16261.4|229
1697735400000|2023-10-19 17:10:00|16285.6|16265.6|16274.1|16254.1|16298.2|16278.2|16269.1|16249.1|471
1697735700000|2023-10-19 17:15:00|16275.8|16255.8|16265.7|16245.7|16283.4|16263.4|16257.3|16237.3|609
1697736000000|2023-10-19 17:20:00|16266.5|16246.5|16263.2|16243.2|16275.7|16255.7|16256.5|16236.5|157
1697736300000|2023-10-19 17:25:00|16261.5|16241.5|16243.1|16223.1|16261.5|16241.5|16243.1|16223.1|195
1697789700000|2023-10-20 08:15:00|16210.9|16190.9|16129.8|16109.8|16224.2|16199.2|16129.8|16109.8|397
1697790000000|2023-10-20 08:20:00|16132.3|16112.3|16143|16123|16154.8|16134.8|16118.9|16090.6|176
1697790300000|2023-10-20 08:25:00|16142.2|16122.2|16113|16093|16145.5|16125.5|16110.5|16090.5|59
1697790600000|2023-10-20 08:30:00|16111.4|16091.4|16145.6|16125.6|16145.6|16125.6|16111.4|16091.4|201
1697790900000|2023-10-20 08:35:00|16144.7|16124.7|16178.9|16158.9|16185.6|16165.6|16143.1|16123.1|52
1697791200000|2023-10-20 08:40:00|16181.4|16161.4|16182.2|16162.2|16182.2|16162.2|16174.7|16154.7|59
1697791500000|2023-10-20 08:45:00|16183.9|16163.9|16204.7|16184.7|16204.7|16184.7|16183.9|16163.9|116
1697791800000|2023-10-20 08:50:00|16203|16183|16209.7|16189.7|16214.7|16194.7|16203|16183|77
1697792100000|2023-10-20 08:55:00|16210.5|16190.5|16188|16168|16210.5|16190.5|16184.7|16164.7|57
1697792400000|2023-10-20 09:00:00|16189.7|16169.7|16218|16198|16218|16198|16189.7|16169.7|39
1697792700000|2023-10-20 09:05:00|16216.3|16196.3|16210.4|16190.4|16219.6|16199.6|16203.8|16183.8|98
1697793000000|2023-10-20 09:10:00|16208.8|16188.8|16211.3|16191.3|16216.3|16196.3|16197.9|16177.9|44
1697793300000|2023-10-20 09:15:00|16210.4|16190.4|16196.2|16176.2|16210.4|16190.4|16189.6|16169.6|60
1697793600000|2023-10-20 09:20:00|16195.4|16175.4|16183.7|16163.7|16196.2|16176.2|16183.7|16163.7|33
1697793900000|2023-10-20 09:25:00|16182.9|16162.9|16187.9|16167.9|16192.9|16172.9|16181.2|16161.2|25
1697794200000|2023-10-20 09:30:00|16188.7|16168.7|16202.9|16182.9|16202.9|16182.9|16187.9|16167.9|36
1697794500000|2023-10-20 09:35:00|16203.7|16183.7|16194.5|16174.5|16209.6|16189.6|16191.2|16171.2|58
1697794800000|2023-10-20 09:40:00|16196.2|16176.2|16248.7|16228.7|16253.7|16233.7|16196.2|16176.2|109
1697795100000|2023-10-20 09:45:00|16247.9|16227.9|16252.9|16232.9|16255.4|16235.4|16239.5|16219.5|40
1697795400000|2023-10-20 09:50:00|16251.2|16231.2|16267.8|16247.8|16291.2|16271.2|16249.5|16229.5|154
1697795700000|2023-10-20 09:55:00|16266.2|16246.2|16364.6|16344.6|16371.3|16351.3|16257|16237|274
1697796000000|2023-10-20 10:00:00|16368|16348|16363.8|16343.8|16437.9|16403|16361.3|16341.3|274
1697796300000|2023-10-20 10:05:00|16364.6|16344.6|16373|16353|16403|16383|16363.8|16343.8|364
1697796600000|2023-10-20 10:10:00|16369.6|16349.6|16336.2|16316.2|16369.6|16349.6|16322.9|16292.9|95
1697796900000|2023-10-20 10:15:00|16337.1|16317.1|16376.2|16356.2|16376.2|16356.2|16337.1|16317.1|22
1697797200000|2023-10-20 10:20:00|16383.7|16343.7|16397|16377|16399.6|16379.6|16357|16337|71
1697797500000|2023-10-20 10:25:00|16396.2|16376.2|16362|16342|16397.9|16377.9|16362|16342|32
1697797800000|2023-10-20 10:30:00|16360.4|16340.4|16327|16307|16360.4|16340.4|16302.8|16282.8|74
1697798100000|2023-10-20 10:35:00|16322.8|16302.8|16312|16292|16327|16307|16312|16292|45
1697798400000|2023-10-20 10:40:00|16310.3|16290.3|16309.5|16289.5|16317|16297|16301.1|16281.1|76
1697798700000|2023-10-20 10:45:00|16311.2|16291.2|16317|16297|16328.7|16308.7|16307.8|16287.8|28
1697799000000|2023-10-20 10:50:00|16312.8|16292.8|16312.8|16292.8|16313.7|16293.7|16307.8|16287.8|8
1697799300000|2023-10-20 10:55:00|16314.5|16294.5|16327.8|16307.8|16327.8|16307.8|16314.5|16294.5|19
1697799600000|2023-10-20 11:00:00|16324.5|16304.5|16286.1|16266.1|16325.3|16305.3|16286.1|16266.1|43
1697799900000|2023-10-20 11:05:00|16287|16267|16310.3|16290.3|16317.8|16297.8|16269.4|16249.4|114
1697800200000|2023-10-20 11:10:00|16308.6|16268.6|16293.6|16273.6|16308.6|16276.9|16285.3|16265.3|12
1697800500000|2023-10-20 11:15:00|16292.8|16272.8|16296.1|16276.1|16296.1|16276.1|16272.7|16252.7|171
1697800800000|2023-10-20 11:20:00|16295.2|16275.2|16298.6|16278.6|16299.4|16279.4|16281.9|16261.9|67
1697801100000|2023-10-20 11:25:00|16297.7|16277.7|16301|16281|16317.7|16297.7|16297.7|16277.7|128
1697801400000|2023-10-20 11:30:00|16302.7|16282.7|16314.4|16294.4|16314.4|16294.4|16297.7|16277.7|21
1697801700000|2023-10-20 11:35:00|16312.7|16292.7|16312.7|16292.7|16331.1|16311.1|16310.2|16290.2|83
1697802000000|2023-10-20 11:40:00|16315.2|16295.2|16322.7|16302.7|16322.7|16302.7|16310.2|16290.2|98
1697802300000|2023-10-20 11:45:00|16321.9|16301.9|16353.5|16333.5|16353.5|16333.5|16320.2|16300.2|78
1697802600000|2023-10-20 11:50:00|16355.2|16335.2|16361|16341|16361|16341|16352.7|16332.7|60
1697802900000|2023-10-20 11:55:00|16361.9|16341.9|16364.4|16344.4|16372.7|16352.7|16361.9|16341.9|94
1697803200000|2023-10-20 12:00:00|16366|16346|16355.1|16335.1|16391|16371|16331|16311|658
1697803500000|2023-10-20 12:05:00|16351|16331|16289.2|16269.2|16351|16331|16264.1|16244.1|702
1697803800000|2023-10-20 12:10:00|16289.1|16269.1|16237.5|16217.5|16289.1|16269.1|16225|16205|342
1697804100000|2023-10-20 12:15:00|16235|16215|16264.9|16244.9|16269.1|16249.1|16217.4|16197.4|346
1697804400000|2023-10-20 12:20:00|16263.3|16243.3|16307.6|16287.6|16308.4|16288.4|16260|16240|238
1697804700000|2023-10-20 12:25:00|16309.2|16289.2|16285|16265|16309.2|16289.2|16249.2|16229.2|161
1697805000000|2023-10-20 12:30:00|16281.7|16261.7|16246.7|16226.7|16313.4|16293.4|16246.7|16226.7|160
1697805300000|2023-10-20 12:35:00|16250|16230|16252.5|16232.5|16290|16270|16235|16215|240
1697805600000|2023-10-20 12:40:00|16251.7|16231.7|16303.3|16283.3|16303.3|16283.3|16230.8|16210.8|144
1697805900000|2023-10-20 12:45:00|16304.2|16284.2|16357.6|16337.6|16357.6|16337.6|16304.2|16284.2|235
1697806200000|2023-10-20 12:50:00|16356.7|16336.7|16290.8|16270.8|16357.6|16337.6|16289.2|16269.2|177
1697806500000|2023-10-20 12:55:00|16288.3|16268.3|16285.8|16265.8|16291.7|16271.7|16260|16240|118
1697806800000|2023-10-20 13:00:00|16289.2|16269.2|16296.6|16276.6|16310.9|16290.9|16277.4|16257.4|172
1697807100000|2023-10-20 13:05:00|16295|16275|16252.4|16232.4|16312.5|16292.5|16247.4|16227.4|247
1697807400000|2023-10-20 13:10:00|16251.6|16231.6|16297.5|16277.5|16305.8|16285.8|16232.4|16212.4|223
1697807700000|2023-10-20 13:15:00|16295.8|16275.8|16309.1|16289.1|16333.3|16313.3|16295|16275|284
1697808000000|2023-10-20 13:20:00|16304.9|16284.9|16322.4|16302.4|16323.3|16303.3|16304.9|16284.9|83
1697808300000|2023-10-20 13:25:00|16320.8|16300.8|16372.4|16352.4|16378.2|16358.2|16316.6|16296.6|124
1697808600000|2023-10-20 13:30:00|16371.6|16351.6|16391.5|16371.5|16394.9|16374.9|16363.2|16343.2|242
1697808900000|2023-10-20 13:35:00|16390.7|16370.7|16361.5|16341.5|16390.7|16370.7|16360.7|16339.9|351
1697809200000|2023-10-20 13:40:00|16363.2|16343.2|16403.2|16383.2|16417.4|16397.4|16358.2|16338.2|371
1697809500000|2023-10-20 13:45:00|16404.9|16384.9|16411.5|16391.5|16421.6|16401.6|16401.5|16381.5|553
1697809800000|2023-10-20 13:50:00|16414|16394|16505.7|16485.7|16509|16489|16414|16394|481
1697810100000|2023-10-20 13:55:00|16506.5|16486.5|16469.8|16449.8|16510.7|16490.7|16466.5|16446.5|482
1697810400000|2023-10-20 14:00:00|16468.2|16448.2|16447.3|16427.3|16483.1|16463.1|16438.9|16418.9|642
1697810700000|2023-10-20 14:05:00|16448.9|16428.9|16452.3|16432.3|16475.6|16455.6|16436.4|16416.4|237
1697811000000|2023-10-20 14:10:00|16451.4|16431.4|16439|16419|16468.1|16448.1|16439|16419|243
1697811300000|2023-10-20 14:15:00|16440.6|16420.6|16435.6|16415.6|16445.6|16425.6|16427.2|16407.2|199
1697811600000|2023-10-20 14:20:00|16434.8|16414.8|16438.1|16418.1|16447.3|16427.3|16422.3|16402.3|221
1697811900000|2023-10-20 14:25:00|16437.3|16417.3|16461.5|16441.5|16461.5|16441.5|16434.8|16414.8|213
1697812200000|2023-10-20 14:30:00|16462.3|16442.3|16443.1|16423.1|16493.1|16473.1|16430.6|16410.6|313
1697812500000|2023-10-20 14:35:00|16442.3|16422.3|16483.1|16463.1|16494.8|16474.8|16439.8|16419.8|353
1697812800000|2023-10-20 14:40:00|16484|16464|16519.8|16499.8|16519.8|16499.8|16484|16464|377
1697813100000|2023-10-20 14:45:00|16521.5|16501.5|16504.8|16484.8|16523.2|16503.2|16494.8|16474.8|201
1697813400000|2023-10-20 14:50:00|16505.6|16485.6|16505.6|16485.6|16510.6|16490.6|16498.9|16478.9|136
1697813700000|2023-10-20 14:55:00|16504.8|16484.8|16489.7|16469.7|16507.3|16487.3|16484.7|16464.7|280
1697814000000|2023-10-20 15:00:00|16488.9|16468.9|16530.6|16510.6|16534.8|16514.8|16470.5|16450.5|490
1697814300000|2023-10-20 15:05:00|16527.3|16507.3|16551.4|16531.4|16554.8|16534.8|16526.4|16506.4|362
1697814600000|2023-10-20 15:10:00|16549.8|16529.8|16562.3|16542.3|16568.9|16548.9|16548.1|16528.1|338
1697814900000|2023-10-20 15:15:00|16563.9|16543.9|16550.6|16530.6|16580.6|16560.6|16542.3|16522.3|348
1697815200000|2023-10-20 15:20:00|16551.4|16531.4|16558.9|16538.9|16568.1|16548.1|16549.7|16529.7|435
1697815500000|2023-10-20 15:25:00|16561.4|16541.4|16558.9|16538.9|16561.4|16541.4|16530.5|16510.5|268
1697815800000|2023-10-20 15:30:00|16560.5|16540.5|16517.2|16497.2|16571.4|16551.4|16517.2|16497.2|317
1697816100000|2023-10-20 15:35:00|16515.5|16495.5|16492.2|16472.2|16524.7|16504.7|16476.3|16456.3|359
1697816400000|2023-10-20 15:40:00|16493.8|16473.8|16499.7|16479.7|16524.7|16504.7|16491.3|16471.3|309
1697816700000|2023-10-20 15:45:00|16500.5|16480.5|16488|16468|16512.2|16492.2|16483|16463|173
1697817000000|2023-10-20 15:50:00|16489.6|16469.6|16524.6|16504.6|16535.5|16515.5|16489.6|16469.6|306
1697817300000|2023-10-20 15:55:00|16520.5|16500.5|16483.7|16463.7|16520.5|16500.5|16483.7|16463.7|286
1697817600000|2023-10-20 16:00:00|16484.6|16464.6|16538.8|16518.8|16545.5|16525.5|16482.1|16462.1|445
1697817900000|2023-10-20 16:05:00|16539.6|16519.6|16522.1|16502.1|16555.5|16535.5|16521.3|16501.3|383
1697818200000|2023-10-20 16:10:00|16521.3|16501.3|16507.9|16487.9|16527.1|16507.1|16497.1|16477.1|395
1697818500000|2023-10-20 16:15:00|16507.1|16487.1|16496.2|16476.2|16523.8|16503.8|16488.7|16468.7|716
1697818800000|2023-10-20 16:20:00|16495.4|16475.4|16457.8|16437.8|16527.1|16507.1|16457.8|16437.8|2270
1697819100000|2023-10-20 16:25:00|16459.5|16439.5|16461.1|16441.1|16477|16457|16452.8|16432.8|440
1697819400000|2023-10-20 16:30:00|16460.3|16440.3|16461.1|16441.1|16466.1|16446.1|16455.3|16435.3|435
1697819700000|2023-10-20 16:35:00|16462.8|16442.8|16466.1|16446.1|16482|16462|16462|16442|119
1697820000000|2023-10-20 16:40:00|16468.6|16448.6|16478.7|16458.7|16478.7|16458.7|16467|16447|146
1697820300000|2023-10-20 16:45:00|16477.8|16457.8|16487|16467|16494.5|16474.5|16476.2|16456.2|439
1697820600000|2023-10-20 16:50:00|16489.5|16469.5|16472.8|16452.8|16491.2|16471.2|16470.3|16450.3|155
1697820900000|2023-10-20 16:55:00|16474.5|16454.5|16485.3|16465.3|16486.2|16466.2|16474.5|16454.5|187
1697821200000|2023-10-20 17:00:00|16483.7|16463.7|16497|16477|16497.9|16477.9|16481.2|16461.2|414
1697821500000|2023-10-20 17:05:00|16496.2|16476.2|16488.7|16468.7|16498.7|16478.7|16483.7|16463.7|108
1697821800000|2023-10-20 17:10:00|16491.2|16471.2|16497.9|16477.9|16497.9|16477.9|16482.9|16462.9|239
1697822100000|2023-10-20 17:15:00|16496.2|16476.2|16481.2|16461.2|16496.2|16476.2|16479.5|16459.5|87
1697822400000|2023-10-20 17:20:00|16482.9|16462.9|16487.9|16467.9|16489.5|16469.5|16479.5|16459.5|297
1697822700000|2023-10-20 17:25:00|16489.5|16469.5|16490.3|16470.3|16498.7|16478.7|16484.5|16464.5|390
1698048900000|2023-10-23 08:15:00|16326.9|16306.9|16385.7|16365.7|16389|16369|16294.4|16274.4|378
1698049200000|2023-10-23 08:20:00|16387.4|16367.4|16409|16389|16419|16399|16380.7|16360.7|86
1698049500000|2023-10-23 08:25:00|16411.5|16391.5|16429|16409|16429|16409|16410.7|16390.7|117
1698049800000|2023-10-23 08:30:00|16430.7|16410.7|16428.9|16408.9|16436.5|16416.5|16428.9|16408.9|67
1698050100000|2023-10-23 08:35:00|16426.4|16406.4|16428.2|16408.2|16432.4|16412.4|16421.4|16401.4|66
1698050400000|2023-10-23 08:40:00|16424.9|16404.9|16417.4|16397.4|16434.1|16414.1|16409.1|16389.1|46
1698050700000|2023-10-23 08:45:00|16419.1|16399.1|16426.6|16406.6|16440.7|16420.7|16419.1|16399.1|114
1698051000000|2023-10-23 08:50:00|16427.4|16407.4|16452.4|16432.4|16463.4|16443.4|16425.7|16405.7|126
1698051300000|2023-10-23 08:55:00|16451.6|16431.6|16420.9|16400.9|16454.1|16434.1|16420.9|16400.9|55
1698051600000|2023-10-23 09:00:00|16421.6|16401.6|16414.1|16394.1|16423.4|16403.4|16409.3|16389.3|114
1698051900000|2023-10-23 09:05:00|16413.4|16393.4|16425.8|16405.8|16428.3|16408.3|16413.4|16393.4|61
1698052200000|2023-10-23 09:10:00|16427.6|16407.6|16421.8|16401.8|16438.5|16418.5|16418.5|16398.5|55
1698052500000|2023-10-23 09:15:00|16421|16401|16421.8|16401.8|16421.8|16401.8|16421|16401|39
1698052800000|2023-10-23 09:20:00|16426|16406|16417.6|16397.6|16427.8|16407.8|16406|16386|139
1698053100000|2023-10-23 09:25:00|16416.8|16396.8|16421.8|16401.8|16424.3|16404.3|16416.8|16396.8|67
1698053400000|2023-10-23 09:30:00|16423.5|16403.5|16432.6|16412.6|16433.3|16413.3|16423.5|16403.5|86
1698053700000|2023-10-23 09:35:00|16435.8|16415.8|16429.1|16409.1|16447.4|16427.4|16429.1|16409.1|112
1698054000000|2023-10-23 09:40:00|16430.8|16410.8|16425.8|16405.8|16430.8|16410.8|16421.8|16401.8|26
1698054300000|2023-10-23 09:45:00|16425|16405|16439.8|16419.8|16439.8|16419.8|16425|16405|38
1698054600000|2023-10-23 09:50:00|16439.1|16419.1|16431.6|16411.6|16439.8|16419.8|16431.6|16411.6|74
1698054900000|2023-10-23 09:55:00|16430.8|16410.8|16419.1|16399.1|16430.8|16410.8|16408.3|16388.3|72
1698055200000|2023-10-23 10:00:00|16418.3|16398.3|16401.8|16381.8|16423.3|16403.3|16395.8|16375.8|135
1698055500000|2023-10-23 10:05:00|16405.2|16385.2|16415|16395|16432.3|16412.3|16405.2|16385.2|128
1698055800000|2023-10-23 10:10:00|16413.3|16393.3|16424|16404|16431.5|16411.5|16411|16391|60
1698056100000|2023-10-23 10:15:00|16422.3|16402.3|16422.5|16402.5|16423.3|16403.3|16418.3|16398.3|10
1698056400000|2023-10-23 10:20:00|16423.3|16403.3|16459.8|16439.8|16459.8|16439.8|16423.3|16403.3|37
1698056700000|2023-10-23 10:25:00|16461.5|16441.5|16460|16440|16461.5|16441.5|16456.7|16436.7|23
1698057000000|2023-10-23 10:30:00|16469|16449|16477.5|16457.5|16477.5|16457.5|16469|16449|57
1698057300000|2023-10-23 10:35:00|16476|16456|16460.2|16440.2|16477.5|16457.5|16460.2|16440.2|36
1698057600000|2023-10-23 10:40:00|16461.7|16441.7|16449.4|16429.4|16466.7|16446.7|16448.7|16428.7|189
1698057900000|2023-10-23 10:45:00|16446.9|16426.9|16447.9|16427.9|16453.5|16433.5|16445.4|16425.4|114
1698058200000|2023-10-23 10:50:00|16447.1|16427.1|16486.2|16466.2|16492.7|16472.7|16445.4|16425.4|78
1698058500000|2023-10-23 10:55:00|16481.2|16461.2|16493.7|16473.7|16494.4|16474.4|16473.7|16453.7|36
1698058800000|2023-10-23 11:00:00|16492.9|16472.9|16508.6|16488.6|16508.6|16488.6|16492.9|16472.9|74
1698059100000|2023-10-23 11:05:00|16509.4|16489.4|16507.9|16487.9|16513.6|16493.6|16502.9|16482.9|59
1698059400000|2023-10-23 11:10:00|16506.1|16486.1|16504.6|16484.6|16506.1|16486.1|16500.4|16480.4|35
1698059700000|2023-10-23 11:15:00|16512.9|16492.9|16512.9|16492.9|16520.4|16500.4|16512.9|16492.9|51
1698060000000|2023-10-23 11:20:00|16508.6|16488.6|16485.4|16465.4|16508.6|16488.6|16482.9|16462.9|56
1698060300000|2023-10-23 11:25:00|16483.6|16463.6|16497.9|16477.9|16498.6|16478.6|16480.4|16460.4|51
1698060600000|2023-10-23 11:30:00|16498.6|16478.6|16519.4|16499.4|16519.4|16499.4|16497.9|16477.9|89
1698060900000|2023-10-23 11:35:00|16521.9|16501.9|16541.9|16521.9|16541.9|16521.9|16521.9|16501.9|114
1698061200000|2023-10-23 11:40:00|16541.1|16521.1|16558.2|16538.2|16564.2|16544.2|16534.4|16514.4|206
1698061500000|2023-10-23 11:45:00|16559.9|16539.9|16567.4|16547.4|16567.4|16547.4|16559.9|16539.9|38
1698061800000|2023-10-23 11:50:00|16568.2|16548.2|16556.7|16536.7|16568.2|16548.2|16553.4|16533.4|141
1698062100000|2023-10-23 11:55:00|16558.4|16538.4|16571.7|16551.7|16574.2|16554.2|16555.9|16535.9|158
1698062400000|2023-10-23 12:00:00|16570.1|16550.1|16541.9|16521.9|16570.1|16550.1|16529.4|16509.4|260
1698062700000|2023-10-23 12:05:00|16545.1|16525.1|16529.4|16509.4|16555.9|16535.9|16526.9|16506.9|156
1698063000000|2023-10-23 12:10:00|16524.4|16504.4|16511.9|16491.9|16534.4|16514.4|16501.1|16481.1|162
1698063300000|2023-10-23 12:15:00|16512.6|16492.6|16569.1|16549.1|16569.1|16549.1|16509.4|16489.4|93
1698063600000|2023-10-23 12:20:00|16571.6|16551.6|16565.9|16545.9|16572.6|16552.6|16549.3|16529.3|155
1698063900000|2023-10-23 12:25:00|16565.1|16545.1|16565.9|16545.9|16576.6|16556.6|16550.1|16530.1|232
1698064200000|2023-10-23 12:30:00|16567.6|16547.6|16589.3|16569.3|16613.4|16593.4|16567.6|16547.6|252
1698064500000|2023-10-23 12:35:00|16588.6|16568.6|16590.6|16570.6|16619.7|16599.7|16583.4|16563.4|232
1698064800000|2023-10-23 12:40:00|16591.4|16571.4|16595.6|16575.6|16603.9|16583.9|16590.6|16570.6|82
1698065100000|2023-10-23 12:45:00|16598.9|16578.9|16588.1|16568.1|16598.9|16578.9|16567.4|16547.4|128
1698065400000|2023-10-23 12:50:00|16592.4|16572.4|16543.3|16523.3|16593.9|16573.9|16533.3|16513.3|262
1698065700000|2023-10-23 12:55:00|16546.8|16526.8|16555.8|16535.8|16561.6|16541.6|16535.8|16515.8|83
1698066000000|2023-10-23 13:00:00|16558.3|16538.3|16518.3|16498.3|16559.9|16539.9|16506.8|16486.8|302
1698066300000|2023-10-23 13:05:00|16521.8|16501.8|16487.8|16467.8|16544.1|16524.1|16480.3|16460.3|270
1698066600000|2023-10-23 13:10:00|16482.8|16462.8|16509.3|16489.3|16531.8|16511.8|16479.5|16459.5|296
1698066900000|2023-10-23 13:15:00|16511.8|16491.8|16508.5|16488.5|16516|16496|16490.3|16470.3|164
1698067200000|2023-10-23 13:20:00|16509.3|16489.3|16525.1|16505.1|16526.8|16506.8|16508.5|16488.5|138
1698067500000|2023-10-23 13:25:00|16524.3|16504.3|16523.3|16503.3|16528.3|16508.3|16507.6|16487.6|134
1698067800000|2023-10-23 13:30:00|16522.5|16502.5|16569.1|16549.1|16569.1|16549.1|16522.5|16502.5|147
1698068100000|2023-10-23 13:35:00|16568.3|16548.3|16559.1|16539.1|16570.8|16550.8|16537.5|16517.5|114
1698068400000|2023-10-23 13:40:00|16558.3|16538.3|16478|16458|16559.3|16538.3|16463.7|16443.7|457
1698068700000|2023-10-23 13:45:00|16478.7|16458.7|16508|16488|16510.5|16490.5|16474.7|16454.7|524
1698069000000|2023-10-23 13:50:00|16506.2|16486.2|16531.2|16511.2|16532.2|16512.2|16458.9|16438.9|456
1698069300000|2023-10-23 13:55:00|16530.5|16510.5|16498.9|16478.9|16532|16512|16484.1|16464.1|280
1698069600000|2023-10-23 14:00:00|16499.7|16479.7|16504.7|16484.7|16514.7|16494.7|16498.9|16478.9|144
1698069900000|2023-10-23 14:05:00|16503.9|16483.9|16530.7|16510.7|16543.2|16523.2|16469.9|16449.9|350
1698070200000|2023-10-23 14:10:00|16529.9|16509.9|16511.4|16491.4|16546.4|16526.4|16505.7|16485.7|123
1698070500000|2023-10-23 14:15:00|16510.7|16490.7|16510.1|16490.1|16513.2|16493.2|16478.4|16458.4|167
1698070800000|2023-10-23 14:20:00|16509.4|16489.4|16506.6|16486.6|16516.6|16496.6|16460.1|16440.1|502
1698071100000|2023-10-23 14:25:00|16509.1|16489.1|16487.6|16467.6|16509.1|16489.1|16467.6|16447.6|153
1698071400000|2023-10-23 14:30:00|16485.9|16465.9|16498.4|16478.4|16523.1|16503.1|16481.8|16461.8|192
1698071700000|2023-10-23 14:35:00|16500.1|16480.1|16519.1|16499.1|16519.1|16499.1|16490.1|16470.1|104
1698072000000|2023-10-23 14:40:00|16520.9|16500.9|16525.1|16505.1|16552.9|16532.9|16517.4|16497.4|147
1698072300000|2023-10-23 14:45:00|16524.3|16504.3|16557.4|16537.4|16559.9|16539.9|16500.9|16480.9|194
1698072600000|2023-10-23 14:50:00|16556.6|16536.6|16520.9|16500.9|16575.6|16555.6|16520.9|16500.9|193
1698072900000|2023-10-23 14:55:00|16521.6|16501.6|16500.1|16480.1|16526.6|16506.6|16492.6|16472.6|191
1698073200000|2023-10-23 15:00:00|16500.8|16480.8|16527.4|16507.4|16532.4|16512.4|16500.8|16480.8|120
1698073500000|2023-10-23 15:05:00|16528.1|16508.1|16525.8|16505.8|16533.9|16513.9|16514.9|16494.9|210
1698073800000|2023-10-23 15:10:00|16524.1|16504.1|16516.6|16496.6|16532.4|16512.4|16514.9|16494.9|125
1698074100000|2023-10-23 15:15:00|16517.4|16497.4|16506.8|16486.8|16517.4|16497.4|16491.1|16471.1|208
1698074400000|2023-10-23 15:20:00|16507.6|16487.6|16519.3|16499.3|16524.3|16504.3|16501.1|16481.1|90
1698074700000|2023-10-23 15:25:00|16517.6|16497.6|16516|16496|16522.6|16502.6|16513.5|16493.5|70
1698075000000|2023-10-23 15:30:00|16516.8|16496.8|16571.6|16551.6|16571.6|16551.6|16506.8|16486.8|162
1698075300000|2023-10-23 15:35:00|16570.1|16550.1|16575.1|16555.1|16593.3|16573.3|16563.3|16543.3|358
1698075600000|2023-10-23 15:40:00|16572.6|16552.6|16602.3|16582.3|16602.3|16582.3|16571.6|16551.6|180
1698075900000|2023-10-23 15:45:00|16604.8|16584.8|16555.8|16535.8|16626.4|16606.4|16540.8|16520.8|463
1698076200000|2023-10-23 15:50:00|16554.3|16534.3|16509.1|16489.1|16554.3|16534.3|16508.3|16488.3|259
1698076500000|2023-10-23 15:55:00|16507.3|16487.3|16499.1|16479.1|16515.8|16495.8|16498.3|16478.3|95
1698076800000|2023-10-23 16:00:00|16500.8|16480.8|16504.8|16484.8|16514.1|16494.1|16495.8|16475.8|166
1698077100000|2023-10-23 16:05:00|16504.1|16484.1|16529.8|16509.8|16529.8|16509.8|16491|16471|177
1698077400000|2023-10-23 16:10:00|16530.6|16510.6|16501.6|16481.6|16530.6|16510.6|16489.3|16469.3|190
1698077700000|2023-10-23 16:15:00|16500.8|16480.8|16490|16470|16505.8|16485.8|16486.8|16466.8|175
1698078000000|2023-10-23 16:20:00|16495|16475|16540.6|16520.6|16544.6|16524.6|16479.3|16459.3|1340
1698078300000|2023-10-23 16:25:00|16538.8|16518.8|16557.8|16537.8|16568.1|16548.1|16538.8|16518.8|314
1698078600000|2023-10-23 16:30:00|16559.6|16539.6|16542.3|16522.3|16559.6|16539.6|16542.3|16522.3|82
1698078900000|2023-10-23 16:35:00|16540.6|16520.6|16540.6|16520.6|16546.3|16526.3|16536.3|16516.3|54
1698079200000|2023-10-23 16:40:00|16541.3|16521.3|16540.6|16520.6|16548.8|16528.8|16539.8|16519.8|72
1698079500000|2023-10-23 16:45:00|16539.8|16519.8|16539|16519|16545.6|16525.6|16539|16519|63
1698079800000|2023-10-23 16:50:00|16539.8|16519.8|16548.8|16528.8|16548.8|16528.8|16538|16518|75
1698080100000|2023-10-23 16:55:00|16549.6|16529.6|16558|16538|16568|16548|16549.6|16529.6|101
1698080400000|2023-10-23 17:00:00|16557.3|16537.3|16552.3|16532.3|16557.3|16537.3|16547.3|16527.3|113
1698080700000|2023-10-23 17:05:00|16553|16533|16544.8|16524.8|16554.8|16534.8|16544.8|16524.8|61
1698081000000|2023-10-23 17:10:00|16545.5|16525.5|16548|16528|16548|16528|16545.5|16525.5|63
1698081300000|2023-10-23 17:15:00|16547.3|16527.3|16552.3|16532.3|16553|16533|16537.5|16517.5|217
1698081600000|2023-10-23 17:20:00|16553|16533|16554|16534|16554.8|16534.8|16552.3|16532.3|52
1698081900000|2023-10-23 17:25:00|16552.3|16532.3|16574.5|16554.5|16589.5|16569.5|16551.5|16529.5|408
1698135300000|2023-10-24 08:15:00|16485.6|16465.6|16489.9|16469.9|16501.4|16481.4|16462.4|16442.4|104
1698135600000|2023-10-24 08:20:00|16487.4|16467.4|16469.9|16449.9|16487.4|16467.4|16464.1|16444.1|60
1698135900000|2023-10-24 08:25:00|16468.4|16448.4|16469.9|16449.9|16469.9|16449.9|16465.9|16445.9|26
1698136200000|2023-10-24 08:30:00|16469.1|16449.1|16483.1|16463.1|16490.9|16470.9|16469.1|16449.1|31
1698136500000|2023-10-24 08:35:00|16484.9|16464.9|16486.6|16466.6|16489.1|16469.1|16483.4|16463.4|29
1698136800000|2023-10-24 08:40:00|16490.2|16470.2|16509.9|16489.9|16511.6|16491.6|16486.6|16466.6|97
1698137100000|2023-10-24 08:45:00|16512.4|16492.4|16488.1|16468.1|16513.1|16493.1|16479.9|16459.9|43
1698137400000|2023-10-24 08:50:00|16491.3|16471.3|16487.4|16467.4|16494.9|16474.9|16479.9|16459.9|24
1698137700000|2023-10-24 08:55:00|16484.9|16464.9|16489.9|16469.9|16498.1|16478.1|16484.9|16464.9|11
1698138000000|2023-10-24 09:00:00|16489.1|16469.1|16483.4|16463.4|16489.1|16469.1|16468.4|16448.4|95
1698138300000|2023-10-24 09:05:00|16484.1|16464.1|16469.8|16449.8|16484.9|16464.9|16464.4|16444.4|24
1698138600000|2023-10-24 09:10:00|16471.6|16451.6|16464.1|16444.1|16474.1|16454.1|16460.1|16440.1|41
1698138900000|2023-10-24 09:15:00|16464.8|16444.8|16474.8|16454.8|16476.6|16456.6|16464.8|16444.8|15
1698139200000|2023-10-24 09:20:00|16474.1|16454.1|16481.6|16461.6|16481.6|16461.6|16470.9|16450.9|37
1698139500000|2023-10-24 09:25:00|16482.3|16462.3|16491.6|16471.6|16491.6|16471.6|16481.6|16461.6|12
1698139800000|2023-10-24 09:30:00|16490.9|16470.9|16470.9|16450.9|16490.9|16470.9|16470.9|16450.9|43
1698140100000|2023-10-24 09:35:00|16472.6|16452.6|16487.6|16467.6|16488.4|16468.4|16472.6|16452.6|27
1698140400000|2023-10-24 09:40:00|16488.4|16468.4|16483.3|16463.3|16488.4|16468.4|16469.4|16449.4|52
1698140700000|2023-10-24 09:45:00|16482.6|16462.6|16473.6|16453.6|16485.1|16465.1|16473.6|16453.6|75
1698141000000|2023-10-24 09:50:00|16471.9|16451.9|16485.1|16465.1|16485.1|16465.1|16471.1|16451.1|35
1698141300000|2023-10-24 09:55:00|16484.4|16464.4|16481.9|16461.9|16489.4|16469.4|16481.9|16461.9|13
1698141600000|2023-10-24 10:00:00|16478.6|16458.6|16483.6|16463.6|16484.4|16464.4|16463.6|16443.6|114
1698141900000|2023-10-24 10:05:00|16481.9|16461.9|16493.3|16473.3|16500.1|16480.1|16481.9|16461.9|33
1698142200000|2023-10-24 10:10:00|16495.8|16475.8|16488.3|16468.3|16495.8|16475.8|16488.3|16468.3|9
1698142500000|2023-10-24 10:15:00|16486.9|16466.9|16490.1|16470.1|16490.1|16470.1|16482.6|16462.6|7
1698142800000|2023-10-24 10:20:00|16488.3|16468.3|16483.3|16463.3|16490.8|16470.8|16483.3|16463.3|8
1698143100000|2023-10-24 10:25:00|16485.8|16465.8|16488.3|16468.3|16490.1|16470.1|16483.3|16463.3|5
1698143400000|2023-10-24 10:30:00|16486.6|16466.6|16487.6|16467.6|16487.6|16467.6|16474.3|16454.3|39
1698143700000|2023-10-24 10:35:00|16486.8|16466.8|16486.8|16466.8|16486.8|16466.8|16479.3|16459.3|8
1698144000000|2023-10-24 10:40:00|16487.6|16467.6|16515.1|16495.1|16520.8|16500.8|16486.8|16466.8|45
1698144300000|2023-10-24 10:45:00|16515.8|16495.8|16513.3|16493.3|16521.5|16501.5|16513.3|16493.3|10
1698144600000|2023-10-24 10:50:00|16518.3|16498.3|16524.8|16504.8|16526.3|16506.3|16513.3|16493.3|30
1698144900000|2023-10-24 10:55:00|16523|16503|16517.3|16497.3|16523|16503|16517.3|16497.3|28
1698145200000|2023-10-24 11:00:00|16519.8|16499.8|16509|16489|16527.3|16507.3|16509|16489|32
1698145500000|2023-10-24 11:05:00|16508.3|16488.3|16503.3|16483.3|16508.3|16488.3|16495.8|16475.8|16
1698145800000|2023-10-24 11:10:00|16506.8|16486.8|16503.3|16483.3|16508.3|16488.3|16499.8|16479.8|35
1698146100000|2023-10-24 11:15:00|16506.5|16486.5|16516.5|16496.5|16517.3|16497.3|16504|16484|22
1698146400000|2023-10-24 11:20:00|16515.8|16495.8|16524.8|16504.8|16524.8|16504.8|16515.8|16495.8|39
1698146700000|2023-10-24 11:25:00|16525.5|16505.5|16551.2|16531.2|16554.3|16532.3|16525.5|16500.2|34
1698147000000|2023-10-24 11:30:00|16550.5|16530.5|16543|16523|16550.5|16530.5|16539.7|16519.7|32
1698147300000|2023-10-24 11:35:00|16542.2|16522.2|16544.7|16524.7|16544.7|16524.7|16539.7|16519.7|4
1698147600000|2023-10-24 11:40:00|16547.2|16527.2|16549.7|16529.7|16552.2|16532.2|16547.2|16527.2|31
1698147900000|2023-10-24 11:45:00|16551.5|16531.5|16551.5|16531.5|16557.2|16537.2|16549|16529|32
1698148200000|2023-10-24 11:50:00|16552.2|16532.2|16598.7|16578.7|16598.7|16578.7|16552.2|16532.2|116
1698148500000|2023-10-24 11:55:00|16602.2|16582.2|16610.5|16590.5|16615.5|16595.5|16602.2|16582.2|79
1698148800000|2023-10-24 12:00:00|16612.2|16592.2|16605.9|16585.9|16669.9|16649.9|16599.4|16579.4|581
1698149100000|2023-10-24 12:05:00|16606.6|16586.6|16524.4|16504.4|16610.9|16590.9|16513.7|16493.7|269
1698149400000|2023-10-24 12:10:00|16523.7|16503.7|16542.7|16522.7|16570.9|16550.9|16521.9|16501.9|145
1698149700000|2023-10-24 12:15:00|16543.4|16523.4|16587.4|16567.4|16591.6|16571.6|16543.4|16523.4|196
1698150000000|2023-10-24 12:20:00|16589.1|16569.1|16577.4|16557.4|16609.9|16589.9|16576.6|16556.6|186
1698150300000|2023-10-24 12:25:00|16576.6|16556.6|16532.4|16512.4|16577.4|16557.4|16528.8|16508.8|204
1698150600000|2023-10-24 12:30:00|16533.1|16513.1|16557.3|16537.3|16581.6|16554.6|16533.1|16513.1|216
1698150900000|2023-10-24 12:35:00|16555.6|16535.6|16572.3|16552.3|16583.1|16563.1|16553.8|16533.8|91
1698151200000|2023-10-24 12:40:00|16570.6|16550.6|16529.1|16509.1|16575.6|16555.6|16512.3|16492.3|256
1698151500000|2023-10-24 12:45:00|16530.9|16510.9|16536.3|16516.3|16571.2|16532.3|16522|16501.6|323
1698151800000|2023-10-24 12:50:00|16534.5|16514.5|16526.3|16506.3|16534.5|16514.5|16513.1|16493.1|136
1698152100000|2023-10-24 12:55:00|16525.6|16505.6|16563.5|16543.5|16565.3|16545.3|16523.1|16503.1|131
1698152400000|2023-10-24 13:00:00|16562.8|16542.8|16596.7|16576.7|16605.7|16585.7|16562.8|16542.8|330
1698152700000|2023-10-24 13:05:00|16596|16576|16712.2|16692.2|16721.1|16701.1|16592.5|16572.5|764
1698153000000|2023-10-24 13:10:00|16711.4|16691.4|16688.2|16668.2|16711.4|16691.4|16656|16636|201
1698153300000|2023-10-24 13:15:00|16690.7|16670.7|16688.2|16668.2|16705.7|16685.7|16685|16665|136
1698153600000|2023-10-24 13:20:00|16690|16670|16717.1|16697.1|16723.2|16703.2|16689.9|16669.9|207
1698153900000|2023-10-24 13:25:00|16718.9|16698.9|16715.7|16695.7|16733.9|16713.9|16695.7|16675.7|201
1698154200000|2023-10-24 13:30:00|16713.2|16693.2|16694.9|16674.9|16744.6|16724.6|16694.9|16674.9|282
1698154500000|2023-10-24 13:35:00|16693.2|16673.2|16668.5|16648.5|16705.7|16685.7|16657|16637|194
1698154800000|2023-10-24 13:40:00|16669.2|16649.2|16701.4|16681.4|16701.4|16681.4|16656|16636|171
1698155100000|2023-10-24 13:45:00|16700.7|16680.7|16699.9|16679.9|16700.7|16680.7|16684.9|16664.9|151
1698155400000|2023-10-24 13:50:00|16702.4|16682.4|16709.6|16689.6|16731.1|16711.1|16702.4|16682.4|210
1698155700000|2023-10-24 13:55:00|16712.1|16692.1|16736.4|16716.4|16736.4|16716.4|16712.1|16692.1|62
1698156000000|2023-10-24 14:00:00|16735.6|16715.6|16719.9|16699.9|16737.1|16717.1|16719.2|16699.2|189
1698156300000|2023-10-24 14:05:00|16720.6|16700.6|16741.4|16721.4|16741.4|16721.4|16687.4|16667.4|112
1698156600000|2023-10-24 14:10:00|16743.1|16723.1|16749.9|16729.9|16753.1|16733.1|16719.9|16699.9|103
1698156900000|2023-10-24 14:15:00|16749.2|16729.2|16730.9|16710.9|16767.4|16747.4|16728.4|16708.4|265
1698157200000|2023-10-24 14:20:00|16731.7|16711.7|16725.9|16705.9|16732.4|16712.4|16720.9|16700.9|92
1698157500000|2023-10-24 14:25:00|16729.2|16709.2|16694|16674|16729.2|16709.2|16693|16673|237
1698157800000|2023-10-24 14:30:00|16694.8|16674.8|16733.7|16713.7|16739.4|16719.4|16693|16673|144
1698158100000|2023-10-24 14:35:00|16731.9|16711.9|16704.7|16684.7|16731.9|16711.9|16698|16678|160
1698158400000|2023-10-24 14:40:00|16703|16683|16678.7|16658.7|16703.7|16683.7|16678.7|16658.7|131
1698158700000|2023-10-24 14:45:00|16680.5|16660.5|16710.2|16690.2|16710.2|16690.2|16675.5|16655.5|308
1698159000000|2023-10-24 14:50:00|16715.2|16695.2|16731.6|16711.6|16740.2|16720.2|16715.2|16695.2|120
1698159300000|2023-10-24 14:55:00|16733.4|16713.4|16738.4|16718.4|16765.6|16745.6|16723.4|16703.4|335
1698159600000|2023-10-24 15:00:00|16739.9|16719.9|16710.9|16690.9|16742.4|16722.4|16710.9|16690.9|184
1698159900000|2023-10-24 15:05:00|16709.1|16689.1|16682.6|16662.6|16709.1|16689.1|16673.7|16653.7|204
1698160200000|2023-10-24 15:10:00|16681.9|16661.9|16642.9|16622.9|16686.9|16666.9|16637.9|16617.9|273
1698160500000|2023-10-24 15:15:00|16642.2|16622.2|16673.7|16653.7|16685.9|16665.9|16637.9|16617.9|191
1698160800000|2023-10-24 15:20:00|16672.9|16652.9|16680.9|16660.9|16688.4|16668.4|16660.9|16640.9|120
1698161100000|2023-10-24 15:25:00|16679.4|16659.4|16668.4|16648.4|16691.6|16671.6|16665.9|16645.9|106
1698161400000|2023-10-24 15:30:00|16670.9|16650.9|16672.9|16652.9|16672.9|16652.9|16622.2|16602.2|322
1698161700000|2023-10-24 15:35:00|16668.7|16648.7|16710.8|16690.8|16716.6|16696.6|16668.7|16648.7|223
1698162000000|2023-10-24 15:40:00|16708.3|16688.3|16696.9|16676.9|16708.3|16688.3|16694.4|16674.4|116
1698162300000|2023-10-24 15:45:00|16696.2|16676.2|16679.4|16659.4|16696.2|16676.2|16668.6|16648.6|144
1698162600000|2023-10-24 15:50:00|16680.1|16660.1|16698.6|16678.6|16700.1|16680.1|16673.6|16653.6|205
1698162900000|2023-10-24 15:55:00|16699.4|16679.4|16692.2|16672.2|16699.4|16679.4|16672.9|16652.9|174
1698163200000|2023-10-24 16:00:00|16691.4|16671.4|16683.9|16663.9|16712.9|16692.9|16683.9|16663.9|151
1698163500000|2023-10-24 16:05:00|16682.2|16662.2|16678.2|16658.2|16686.4|16666.4|16673.2|16653.2|195
1698163800000|2023-10-24 16:10:00|16676.4|16656.4|16716.4|16696.4|16716.4|16696.4|16676.4|16656.4|193
1698164100000|2023-10-24 16:15:00|16717.2|16697.2|16740.4|16720.4|16746.1|16726.1|16710.7|16690.7|314
1698164400000|2023-10-24 16:20:00|16741.1|16721.1|16757.5|16737.5|16768.6|16748.6|16736.4|16716.4|966
1698164700000|2023-10-24 16:25:00|16755.7|16735.7|16762.1|16742.1|16776.4|16756.4|16755.7|16735.7|175
1698165000000|2023-10-24 16:30:00|16761.4|16741.4|16762.1|16742.1|16774.6|16754.6|16761.4|16741.4|108
1698165300000|2023-10-24 16:35:00|16762.9|16742.9|16769.6|16749.6|16771.4|16751.4|16762.1|16742.1|53
1698165600000|2023-10-24 16:40:00|16768.9|16748.9|16799.6|16779.6|16801.1|16781.1|16767.1|16747.1|144
1698165900000|2023-10-24 16:45:00|16797.1|16777.1|16789.6|16769.6|16801.4|16781.4|16789.6|16769.6|80
1698166200000|2023-10-24 16:50:00|16791.4|16771.4|16792.1|16772.1|16796.4|16776.4|16789.6|16769.6|129
1698166500000|2023-10-24 16:55:00|16793.9|16773.9|16801.4|16781.4|16804.6|16784.6|16793.9|16773.9|160
1698166800000|2023-10-24 17:00:00|16802.1|16782.1|16806.4|16786.4|16814.6|16794.6|16801.4|16781.4|134
1698167100000|2023-10-24 17:05:00|16803.9|16783.9|16809.6|16789.6|16811.4|16791.4|16802.1|16782.1|106
1698167400000|2023-10-24 17:10:00|16811.4|16791.4|16809.6|16789.6|16813.9|16793.9|16806.4|16786.4|103
1698167700000|2023-10-24 17:15:00|16811.4|16791.4|16785.6|16765.6|16811.4|16791.4|16785.6|16765.6|144
1698168000000|2023-10-24 17:20:00|16787.1|16767.1|16789.6|16769.6|16792.1|16772.1|16787.1|16767.1|90
1698168300000|2023-10-24 17:25:00|16788.9|16768.9|16798.9|16778.9|16798.9|16778.9|16781.4|16761.4|650
1698221700000|2023-10-25 08:15:00|16763.5|16743.5|16751|16731|16777.4|16757.4|16746|16726|127
1698222000000|2023-10-25 08:20:00|16751.7|16731.7|16768.8|16748.8|16776.3|16756.3|16745.3|16725.3|126
1698222300000|2023-10-25 08:25:00|16770.6|16750.6|16778.8|16758.8|16786.3|16766.3|16769.5|16749.5|81
1698222600000|2023-10-25 08:30:00|16779.5|16759.5|16794.5|16774.5|16794.5|16774.5|16778.1|16758.1|67
1698222900000|2023-10-25 08:35:00|16798.1|16778.1|16806.3|16786.3|16807|16787|16796.3|16776.3|36
1698223200000|2023-10-25 08:40:00|16807|16787|16806.3|16786.3|16812|16792|16800.6|16780.6|38
1698223500000|2023-10-25 08:45:00|16804.5|16784.5|16802|16782|16813.8|16793.8|16800.2|16780.2|14
1698223800000|2023-10-25 08:50:00|16801.3|16781.3|16789.5|16769.5|16802.7|16782.7|16788.8|16768.8|40
1698224100000|2023-10-25 08:55:00|16787|16767|16795.6|16775.6|16795.6|16775.6|16783.8|16763.8|26
1698224400000|2023-10-25 09:00:00|16797|16777|16807.7|16787.7|16812.7|16792.7|16797|16777|65
1698224700000|2023-10-25 09:05:00|16807|16787|16783.8|16763.8|16807|16787|16782|16762|29
1698225000000|2023-10-25 09:10:00|16784.5|16764.5|16786.3|16766.3|16789.5|16769.5|16780.6|16760.6|18
1698225300000|2023-10-25 09:15:00|16785.6|16765.6|16778.1|16758.1|16789.5|16769.5|16774.9|16754.9|87
1698225600000|2023-10-25 09:20:00|16777.4|16757.4|16768.1|16748.1|16777.4|16757.4|16753.8|16733.8|53
1698225900000|2023-10-25 09:25:00|16774.9|16754.9|16784.5|16764.5|16792.7|16772.7|16774.9|16754.9|24
1698226200000|2023-10-25 09:30:00|16782.7|16762.7|16787.7|16767.7|16792.7|16772.7|16779.5|16759.5|9
1698226500000|2023-10-25 09:35:00|16787|16767|16779.9|16759.9|16787|16767|16769.5|16749.5|42
1698226800000|2023-10-25 09:40:00|16780.6|16760.6|16786.3|16766.3|16788.8|16768.8|16780.6|16760.6|9
1698227100000|2023-10-25 09:45:00|16784.9|16764.9|16788.8|16768.8|16788.8|16768.8|16783.4|16763.4|41
1698227400000|2023-10-25 09:50:00|16792.3|16772.3|16797.7|16777.7|16800.2|16780.2|16792.3|16772.3|14
1698227700000|2023-10-25 09:55:00|16794.5|16774.5|16793|16773|16794.5|16774.5|16784.5|16764.5|19
1698228000000|2023-10-25 10:00:00|16791.3|16771.3|16792|16772|16796.3|16776.3|16787|16767|41
1698228300000|2023-10-25 10:05:00|16791.3|16771.3|16786.3|16766.3|16791.3|16771.3|16786.3|16766.3|8
1698228600000|2023-10-25 10:10:00|16787|16767|16789.5|16769.5|16792.7|16772.7|16786.2|16766.2|11
1698228900000|2023-10-25 10:15:00|16791.2|16771.2|16784.5|16764.5|16791.2|16771.2|16784.5|16764.5|15
1698229200000|2023-10-25 10:20:00|16786.2|16766.2|16794.4|16774.4|16794.4|16774.4|16781.2|16761.2|68
1698229500000|2023-10-25 10:25:00|16795.2|16775.2|16780.5|16760.5|16807.7|16775.2|16768|16738|68
1698229800000|2023-10-25 10:30:00|16784.8|16764.8|16791.9|16771.9|16796.9|16776.9|16779.8|16759.8|82
1698230100000|2023-10-25 10:35:00|16789.4|16769.4|16791.2|16771.2|16794.4|16774.4|16788.7|16768.7|20
1698230400000|2023-10-25 10:40:00|16791.9|16771.9|16796.9|16776.9|16796.9|16776.9|16786.9|16766.9|10
1698230700000|2023-10-25 10:45:00|16798.3|16778.3|16806.9|16786.9|16814.4|16794.4|16798.3|16778.3|24
1698231000000|2023-10-25 10:50:00|16805.1|16785.1|16793.7|16773.7|16806.9|16786.9|16793|16773|17
1698231300000|2023-10-25 10:55:00|16794.4|16774.4|16788.7|16768.7|16796.2|16776.2|16786.9|16766.9|31
1698231600000|2023-10-25 11:00:00|16786.2|16766.2|16776.2|16756.2|16786.2|16766.2|16763|16737.6|289
1698231900000|2023-10-25 11:05:00|16774.8|16754.8|16773|16753|16779.4|16759.4|16771.2|16751.2|61
1698232200000|2023-10-25 11:10:00|16773.7|16753.7|16779.4|16759.4|16781.2|16761.2|16773.7|16753.7|19
1698232500000|2023-10-25 11:15:00|16778.7|16758.7|16765.5|16745.5|16788.7|16768.7|16740.5|16720.5|491
1698232800000|2023-10-25 11:20:00|16769.1|16749.1|16770.1|16750.1|16775.1|16755.1|16763.7|16743.7|81
1698233100000|2023-10-25 11:25:00|16767.6|16747.6|16770.1|16750.1|16771.9|16751.9|16763|16743|130
1698233400000|2023-10-25 11:30:00|16773.3|16753.3|16781.6|16761.6|16786.6|16766.6|16773.3|16753.3|104
1698233700000|2023-10-25 11:35:00|16779.8|16759.8|16778.3|16758.3|16781.5|16761.5|16773.3|16753.3|72
1698234000000|2023-10-25 11:40:00|16779.8|16759.8|16791.5|16771.5|16794|16774|16779|16759|172
1698234300000|2023-10-25 11:45:00|16793.3|16773.3|16788.3|16768.3|16794|16774|16788.3|16768.3|5
1698234600000|2023-10-25 11:50:00|16789|16769|16804|16784|16809|16789|16788.3|16768.3|43
1698234900000|2023-10-25 11:55:00|16804.7|16784.7|16813.3|16793.3|16814|16794|16804|16784|22
1698235200000|2023-10-25 12:00:00|16811.5|16791.5|16824|16804|16824|16804|16795.1|16775.1|288
1698235500000|2023-10-25 12:05:00|16825.8|16805.8|16769|16749|16834|16814|16769|16749|185
1698235800000|2023-10-25 12:10:00|16768.3|16748.3|16790.8|16770.8|16799|16779|16752.6|16732.6|247
1698236100000|2023-10-25 12:15:00|16794|16774|16804|16784|16804|16784|16789|16769|77
1698236400000|2023-10-25 12:20:00|16805.8|16785.8|16783.3|16763.3|16806.5|16786.5|16783.3|16763.3|84
1698236700000|2023-10-25 12:25:00|16779.7|16759.7|16710.5|16690.5|16783.3|16763.3|16705.5|16685.5|444
1698237000000|2023-10-25 12:30:00|16705.5|16685.5|16719.4|16699.4|16749.8|16729.8|16705.5|16685.5|421
1698237300000|2023-10-25 12:35:00|16721.2|16701.2|16654.1|16634.1|16721.2|16701.2|16638.3|16618.3|538
1698237600000|2023-10-25 12:40:00|16648.3|16628.3|16638.3|16618.3|16650.8|16630.8|16628.3|16608.3|252
1698237900000|2023-10-25 12:45:00|16640.1|16620.1|16565.5|16545.5|16640.8|16620.8|16565.5|16545.5|708
1698238200000|2023-10-25 12:50:00|16564.8|16544.8|16492.7|16472.7|16564.8|16544.8|16487|16467|774
1698238500000|2023-10-25 12:55:00|16490.2|16470.2|16447.3|16427.3|16497.7|16477.7|16428.1|16408.1|751
1698238800000|2023-10-25 13:00:00|16449.1|16429.1|16449.8|16429.8|16467.3|16447.3|16424.8|16404.8|727
1698239100000|2023-10-25 13:05:00|16449.1|16429.1|16469.8|16449.8|16473.1|16453.1|16439.8|16419.8|216
1698239400000|2023-10-25 13:10:00|16468.1|16448.1|16464.1|16444.1|16470.6|16450.6|16455.6|16435.6|211
1698239700000|2023-10-25 13:15:00|16462.3|16442.3|16411.3|16391.3|16462.3|16442.3|16409.1|16389.1|193
1698240000000|2023-10-25 13:20:00|16415.5|16395.5|16401.3|16381.3|16437|16417|16389.5|16369.5|302
1698240300000|2023-10-25 13:25:00|16399.5|16379.5|16400.5|16380.5|16404.8|16384.8|16381.3|16361.3|299
1698240600000|2023-10-25 13:30:00|16399.8|16379.8|16368.4|16348.4|16406.2|16386.2|16368.4|16348.4|190
1698240900000|2023-10-25 13:35:00|16369.1|16349.1|16348.4|16328.4|16369.1|16349.1|16316.2|16296.2|381
1698241200000|2023-10-25 13:40:00|16350.2|16330.2|16376.9|16356.9|16382.7|16362.7|16348.4|16328.4|314
1698241500000|2023-10-25 13:45:00|16377.7|16357.7|16365.9|16345.9|16382.7|16362.7|16334.1|16314.1|648
1698241800000|2023-10-25 13:50:00|16364.1|16344.1|16339.1|16319.1|16369.1|16349.1|16335.9|16315.9|156
1698242100000|2023-10-25 13:55:00|16340.9|16320.9|16323.4|16303.4|16340.9|16320.9|16323.4|16303.4|171
1698242400000|2023-10-25 14:00:00|16324.1|16304.1|16271.3|16251.3|16326.6|16306.6|16260.6|16240.6|413
1698242700000|2023-10-25 14:05:00|16269.2|16249.2|16260.2|16240.2|16270.9|16250.9|16231.3|16211.3|282
1698243000000|2023-10-25 14:10:00|16259.5|16239.5|16230.6|16210.6|16289.8|16269.8|16223.8|16203.8|263
1698243300000|2023-10-25 14:15:00|16228.8|16208.8|16223.8|16203.8|16228.8|16208.8|16209.9|16189.9|265
1698243600000|2023-10-25 14:20:00|16223.1|16203.1|16234.5|16214.5|16254.5|16234.5|16222.4|16202.4|285
1698243900000|2023-10-25 14:25:00|16237|16217|16254.1|16234.1|16258.4|16238.4|16232.7|16212.7|116
1698244200000|2023-10-25 14:30:00|16253.4|16233.4|16272.7|16252.7|16281.6|16261.6|16233.8|16213.8|292
1698244500000|2023-10-25 14:35:00|16270.9|16250.9|16242|16222|16279.1|16259.1|16222|16202|154
1698244800000|2023-10-25 14:40:00|16239.5|16219.5|16235.2|16215.2|16247|16227|16219.5|16199.5|133
1698245100000|2023-10-25 14:45:00|16237.7|16217.7|16204.5|16184.5|16240.2|16220.2|16198.8|16178.8|231
1698245400000|2023-10-25 14:50:00|16205.6|16185.6|16139.6|16119.6|16208.1|16188.1|16139.6|16119.6|272
1698245700000|2023-10-25 14:55:00|16142.1|16122.1|16124.9|16104.9|16142.1|16122.1|16100.3|16080.3|874
1698246000000|2023-10-25 15:00:00|16129.2|16109.2|16163.1|16143.1|16174.2|16154.2|16124.9|16104.9|486
1698246300000|2023-10-25 15:05:00|16162|16142|16187.8|16167.8|16200.3|16180.3|16162|16142|317
1698246600000|2023-10-25 15:10:00|16183.5|16163.5|16152|16132|16186|16166|16152|16132|385
1698246900000|2023-10-25 15:15:00|16151.3|16131.3|16157|16137|16157|16137|16143.8|16123.8|245
1698247200000|2023-10-25 15:20:00|16156.3|16136.3|16177|16157|16182|16162|16156.3|16136.3|200
1698247500000|2023-10-25 15:25:00|16178.8|16158.8|16188.8|16168.8|16204.5|16184.5|16178.1|16158.1|321
1698247800000|2023-10-25 15:30:00|16188.1|16168.1|16196.3|16176.3|16197|16177|16173.1|16153.1|202
1698248100000|2023-10-25 15:35:00|16194.5|16174.5|16159.9|16139.9|16194.5|16174.5|16153.1|16133.1|166
1698248400000|2023-10-25 15:40:00|16159.2|16139.2|16169.9|16149.9|16182|16162|16157.4|16137.4|215
1698248700000|2023-10-25 15:45:00|16172.4|16152.4|16181.3|16161.3|16182.7|16162.7|16154.9|16134.9|329
1698249000000|2023-10-25 15:50:00|16180.6|16160.6|16190.6|16170.6|16194.5|16174.5|16173.1|16153.1|220
1698249300000|2023-10-25 15:55:00|16191.3|16171.3|16181.3|16161.3|16196.3|16176.3|16181.3|16161.3|124
1698249600000|2023-10-25 16:00:00|16180.6|16160.6|16185.6|16165.6|16193.1|16173.1|16172.4|16152.4|126
1698249900000|2023-10-25 16:05:00|16183.8|16163.8|16188.1|16168.1|16193.1|16173.1|16178.1|16158.1|196
1698250200000|2023-10-25 16:10:00|16191.3|16171.3|16181.3|16161.3|16198.8|16178.8|16169.2|16149.2|383
1698250500000|2023-10-25 16:15:00|16183.1|16163.1|16184.9|16164.9|16194.9|16174.9|16181|16161|206
1698250800000|2023-10-25 16:20:00|16186.7|16166.7|16215.9|16195.9|16239.5|16219.5|16184.9|16164.9|1196
1698251100000|2023-10-25 16:25:00|16217.7|16197.7|16180.2|16160.2|16223.4|16203.4|16166.3|16146.3|511
1698251400000|2023-10-25 16:30:00|16179.5|16159.5|16123.1|16103.1|16179.5|16159.5|16123.1|16103.1|246
1698251700000|2023-10-25 16:35:00|16121.3|16101.3|16161.3|16141.3|16164.5|16144.5|16121.3|16101.3|213
1698252000000|2023-10-25 16:40:00|16162.7|16142.7|16164.1|16144.1|16179.1|16159.1|16162.3|16142.3|430
1698252300000|2023-10-25 16:45:00|16162.3|16142.3|16169.1|16149.1|16169.1|16149.1|16154.1|16134.1|63
1698252600000|2023-10-25 16:50:00|16168.4|16148.4|16174.1|16154.1|16178.4|16158.4|16164.1|16144.1|110
1698252900000|2023-10-25 16:55:00|16176.6|16156.6|16168.4|16148.4|16178.4|16158.4|16165.9|16145.9|159
1698253200000|2023-10-25 17:00:00|16169.1|16149.1|16160.9|16140.9|16169.1|16149.1|16155.2|16135.2|75
1698253500000|2023-10-25 17:05:00|16162.7|16142.7|16160.2|16140.2|16164.1|16144.1|16157.7|16137.7|59
1698253800000|2023-10-25 17:10:00|16160.9|16140.9|16152.7|16132.7|16161.6|16141.6|16152.7|16132.7|47
1698254100000|2023-10-25 17:15:00|16150.9|16130.9|16154.1|16134.1|16154.8|16134.8|16145.2|16125.2|89
1698254400000|2023-10-25 17:20:00|16155.9|16135.9|16162.3|16142.3|16167.3|16147.3|16155.9|16135.9|216
1698254700000|2023-10-25 17:25:00|16164.1|16144.1|16140.9|16120.9|16167.3|16147.3|16140.9|16120.9|297
1698308100000|2023-10-26 08:15:00|16124.6|16104.6|16189.1|16169.1|16193.5|16173.5|16119.6|16099.6|196
1698308400000|2023-10-26 08:20:00|16191.6|16171.6|16214.8|16194.8|16217.3|16197.3|16191.6|16171.6|97
1698308700000|2023-10-26 08:25:00|16216.6|16196.6|16197.3|16177.3|16216.6|16196.6|16194.1|16174.1|77
1698309000000|2023-10-26 08:30:00|16199.1|16179.1|16204.1|16184.1|16204.1|16184.1|16192.8|16172.8|24
1698309300000|2023-10-26 08:35:00|16204.8|16184.8|16156|16136|16209.1|16189.1|16152.8|16130.3|48
1698309600000|2023-10-26 08:40:00|16158.5|16138.5|16181.6|16161.6|16181.6|16161.6|16158.5|16138.5|41
1698309900000|2023-10-26 08:45:00|16180.9|16160.9|16187.8|16167.8|16205.3|16185.3|16180.9|16160.9|24
1698310200000|2023-10-26 08:50:00|16185.9|16165.9|16169.6|16149.6|16185.9|16165.9|16167.8|16140.5|34
1698310500000|2023-10-26 08:55:00|16170.3|16150.3|16177.8|16157.8|16177.8|16157.8|16165.9|16145.9|12
1698310800000|2023-10-26 09:00:00|16179.6|16159.6|16207.8|16187.8|16219.1|16199.1|16179.6|16159.6|88
1698311100000|2023-10-26 09:05:00|16209.1|16189.1|16182.8|16162.8|16212.8|16192.8|16182.8|16162.8|30
1698311400000|2023-10-26 09:10:00|16180.9|16160.9|16175.7|16155.7|16187.8|16167.8|16175|16155|27
1698311700000|2023-10-26 09:15:00|16173.2|16153.2|16152.8|16132.8|16178|16153.2|16120|16100|65
1698312000000|2023-10-26 09:20:00|16154.6|16134.6|16155.9|16135.9|16163.4|16143.4|16154.6|16134.6|35
1698312300000|2023-10-26 09:25:00|16157.8|16137.8|16162.8|16142.8|16172.8|16152.8|16152.8|16132.8|19
1698312600000|2023-10-26 09:30:00|16160.3|16140.3|16179.1|16159.1|16179.1|16159.1|16157.8|16137.8|19
1698312900000|2023-10-26 09:35:00|16183.4|16163.4|16182.3|16162.3|16185.9|16165.9|16174.1|16154.1|13
1698313200000|2023-10-26 09:40:00|16179.8|16159.8|16157.7|16137.7|16179.8|16159.8|16150.9|16130.9|15
1698313500000|2023-10-26 09:45:00|16157.1|16137.1|16160.9|16140.9|16160.9|16140.9|16157.1|16137.1|48
1698313800000|2023-10-26 09:50:00|16163.4|16143.4|16169.1|16149.1|16181.6|16161.6|16163.4|16143.4|6
1698314100000|2023-10-26 09:55:00|16167.3|16147.3|16164.6|16144.6|16176.6|16156.6|16164.1|16144.1|17
1698314400000|2023-10-26 10:00:00|16160.9|16140.9|16166.4|16146.4|16167.1|16147.1|16152.7|16132.7|30
1698314700000|2023-10-26 10:05:00|16164.6|16144.6|16190.9|16170.9|16192.7|16172.7|16164.6|16144.6|27
1698315000000|2023-10-26 10:10:00|16193.4|16173.4|16189.6|16169.6|16202.3|16182.3|16189.6|16169.6|53
1698315300000|2023-10-26 10:15:00|16190.2|16170.2|16184.6|16164.6|16192.1|16172.1|16177.7|16157.7|9
1698315600000|2023-10-26 10:20:00|16186.4|16166.4|16178.9|16158.9|16186.4|16166.4|16178.9|16158.9|9
1698315900000|2023-10-26 10:25:00|16176.4|16156.4|16177.1|16157.1|16177.1|16157.1|16162.1|16142.1|10
1698316200000|2023-10-26 10:30:00|16179.6|16159.6|16171.4|16151.4|16180.9|16160.9|16171.4|16151.4|6
1698316500000|2023-10-26 10:35:00|16170.7|16150.7|16135.2|16115.2|16170.7|16150.7|16131.4|16111.4|26
1698316800000|2023-10-26 10:40:00|16137.7|16117.7|16136.6|16116.6|16139.5|16119.5|16132.7|16112.7|33
1698317100000|2023-10-26 10:45:00|16135.9|16115.9|16130.9|16110.9|16138.4|16118.4|16127.7|16107.7|25
1698317400000|2023-10-26 10:50:00|16129.1|16109.1|16125.2|16105.2|16134.1|16114.1|16125.2|16105.2|20
1698317700000|2023-10-26 10:55:00|16125.9|16105.9|16130.9|16110.9|16135.9|16115.9|16125.9|16105.9|23
1698318000000|2023-10-26 11:00:00|16135.2|16115.2|16137.7|16117.7|16141.6|16121.6|16135.2|16115.2|22
1698318300000|2023-10-26 11:05:00|16134.5|16114.5|16142.7|16122.7|16145.9|16125.9|16125.9|16105.9|57
1698318600000|2023-10-26 11:10:00|16145.9|16125.9|16160.2|16140.2|16163.4|16143.4|16143.4|16123.4|14
1698318900000|2023-10-26 11:15:00|16158.9|16138.9|16165.9|16145.9|16165.9|16145.9|16155.2|16135.2|16
1698319200000|2023-10-26 11:20:00|16164.5|16144.5|16155.9|16135.9|16169.1|16149.1|16155.9|16135.9|22
1698319500000|2023-10-26 11:25:00|16160.9|16140.9|16153.2|16133.2|16167.7|16147.7|16153.2|16133.2|19
1698319800000|2023-10-26 11:30:00|16153.9|16133.9|16131.1|16111.1|16158.9|16138.9|16130.5|16110.5|30
1698320100000|2023-10-26 11:35:00|16125.7|16105.7|16118.9|16098.9|16126.4|16106.4|16118.9|16098.9|41
1698320400000|2023-10-26 11:40:00|16118.2|16098.2|16113.9|16093.9|16118.2|16098.2|16105|16085|48
1698320700000|2023-10-26 11:45:00|16113.2|16093.2|16081.4|16061.4|16113.2|16093.2|16024.3|16004.3|231
1698321000000|2023-10-26 11:50:00|16083.2|16063.2|16098.8|16078.8|16098.8|16078.8|16076.3|16056.3|92
1698321300000|2023-10-26 11:55:00|16099.5|16079.5|16064.5|16044.5|16099.5|16079.5|16063.8|16043.8|75
1698321600000|2023-10-26 12:00:00|16063.8|16043.8|16200.2|16180.2|16200.2|16180.2|16063.2|16043.2|337
1698321900000|2023-10-26 12:05:00|16196.6|16176.6|16253.6|16233.6|16253.6|16233.6|16195.2|16175.2|184
1698322200000|2023-10-26 12:10:00|16252.9|16232.9|16317.5|16297.5|16324.3|16304.3|16252.2|16232.2|230
1698322500000|2023-10-26 12:15:00|16316.8|16296.8|16267.9|16247.9|16318.6|16298.6|16256.8|16236.8|219
1698322800000|2023-10-26 12:20:00|16267.2|16247.2|16219.7|16199.7|16267.2|16247.2|16205.9|16185.9|173
1698323100000|2023-10-26 12:25:00|16217.9|16197.9|16220.6|16180.6|16230.4|16210.4|16194.1|16174.1|154
1698323400000|2023-10-26 12:30:00|16226.1|16186.1|16222.9|16202.9|16226.1|16203.6|16194.7|16174.7|194
1698323700000|2023-10-26 12:35:00|16223.6|16203.6|16209.3|16189.3|16238.6|16218.6|16202.9|16182.9|141
1698324000000|2023-10-26 12:40:00|16208.6|16188.6|16216.8|16196.8|16219.3|16199.3|16191.8|16171.8|82
1698324300000|2023-10-26 12:45:00|16217.5|16197.5|16244.9|16224.9|16245|16225|16217.5|16197.5|64
1698324600000|2023-10-26 12:50:00|16243.6|16223.6|16246.3|16226.3|16274|16254|16241.8|16221.8|252
1698324900000|2023-10-26 12:55:00|16247|16227|16257|16237|16267.7|16247.7|16243.8|16223.8|78
1698325200000|2023-10-26 13:00:00|16257.7|16237.7|16267|16247|16282.7|16262.7|16246.3|16226.3|201
1698325500000|2023-10-26 13:05:00|16267.7|16247.7|16254.5|16234.5|16274.5|16254.5|16249.5|16229.5|100
1698325800000|2023-10-26 13:10:00|16252.7|16232.7|16230.8|16210.8|16269.7|16249.7|16230.8|16208.3|192
1698326100000|2023-10-26 13:15:00|16230.2|16210.2|16222|16202|16230.8|16210.8|16198.8|16178.8|113
1698326400000|2023-10-26 13:20:00|16222.7|16202.7|16182.6|16162.6|16224.5|16204.5|16177.6|16157.6|128
1698326700000|2023-10-26 13:25:00|16182|16162|16206.7|16186.7|16216|16196|16168.3|16148.3|218
1698327000000|2023-10-26 13:30:00|16206|16186|16256.9|16236.9|16271.9|16251.9|16206|16186|400
1698327300000|2023-10-26 13:35:00|16257.6|16237.6|16221.7|16201.7|16280.8|16260.8|16221.7|16201.7|248
1698327600000|2023-10-26 13:40:00|16219.9|16199.9|16241.2|16221.2|16257.6|16237.6|16218.1|16198.1|219
1698327900000|2023-10-26 13:45:00|16243.1|16223.1|16197.4|16177.4|16246.2|16226.2|16195.6|16175.6|106
1698328200000|2023-10-26 13:50:00|16195.6|16175.6|16245.6|16225.6|16245.6|16225.6|16195.6|16175.6|91
1698328500000|2023-10-26 13:55:00|16244.9|16224.9|16230.6|16210.6|16260.1|16238.1|16228.1|16208.1|100
1698328800000|2023-10-26 14:00:00|16232.4|16212.4|16218.1|16198.1|16232.4|16212.4|16208.1|16188.1|103
1698329100000|2023-10-26 14:05:00|16217.4|16197.4|16188.5|16168.5|16217.4|16197.4|16178.5|16158.5|92
1698329400000|2023-10-26 14:10:00|16186|16166|16177.6|16157.6|16191.7|16171.7|16164|16144|411
1698329700000|2023-10-26 14:15:00|16172.6|16152.6|16201.3|16181.3|16202.6|16182.6|16172.6|16152.6|301
1698330000000|2023-10-26 14:20:00|16197.6|16177.6|16164.4|16144.4|16209.4|16189.4|16164.4|16144.4|102
1698330300000|2023-10-26 14:25:00|16163.8|16143.8|16159.2|16139.2|16180.1|16160.1|16159.2|16139.2|144
1698330600000|2023-10-26 14:30:00|16159.9|16139.9|16147.2|16127.2|16160.6|16140.6|16128.6|16108.6|497
1698330900000|2023-10-26 14:35:00|16149.7|16129.7|16211.5|16191.5|16211.5|16191.5|16149.7|16129.7|251
1698331200000|2023-10-26 14:40:00|16209.7|16189.7|16254.7|16234.7|16254.7|16234.7|16207.2|16187.2|181
1698331500000|2023-10-26 14:45:00|16255.4|16235.4|16237.9|16217.9|16262.2|16242.2|16221.5|16201.5|68
1698331800000|2023-10-26 14:50:00|16239.7|16219.7|16222.2|16202.2|16241.5|16221.5|16217.9|16197.9|75
1698332100000|2023-10-26 14:55:00|16221.5|16201.5|16190.8|16170.8|16222.9|16202.9|16190.8|16170.8|144
1698332400000|2023-10-26 15:00:00|16190.2|16170.2|16145.8|16125.8|16190.2|16170.2|16145.8|16125.8|171
1698332700000|2023-10-26 15:05:00|16146.5|16126.5|16175.2|16155.2|16175.2|16155.2|16146.5|16126.5|80
1698333000000|2023-10-26 15:10:00|16175.8|16155.8|16185.8|16165.8|16185.8|16165.8|16163.3|16143.3|99
1698333300000|2023-10-26 15:15:00|16188.3|16168.3|16202.7|16182.7|16203.3|16183.3|16172.7|16152.7|85
1698333600000|2023-10-26 15:20:00|16200.8|16180.8|16180.8|16160.8|16200.8|16180.8|16179.5|16159.5|84
1698333900000|2023-10-26 15:25:00|16184.5|16164.5|16196.5|16176.5|16208.3|16188.3|16180.8|16160.8|168
1698334200000|2023-10-26 15:30:00|16197.2|16177.2|16152|16132|16197.9|16177.9|16152|16132|263
1698334500000|2023-10-26 15:35:00|16153.8|16133.8|16183.3|16163.3|16183.3|16163.3|16152|16132|121
1698334800000|2023-10-26 15:40:00|16185.1|16165.1|16193.3|16173.3|16201.5|16181.5|16181.5|16161.5|62
1698335100000|2023-10-26 15:45:00|16195.8|16175.8|16203.3|16183.3|16205.8|16185.8|16182.6|16162.6|87
1698335400000|2023-10-26 15:50:00|16205.8|16185.8|16265.8|16245.8|16265.8|16245.8|16203.3|16183.3|137
1698335700000|2023-10-26 15:55:00|16266.5|16246.5|16256.5|16236.5|16277|16257|16240.1|16220.1|280
1698336000000|2023-10-26 16:00:00|16250.8|16230.8|16220.8|16200.8|16250.8|16230.8|16220.8|16200.8|140
1698336300000|2023-10-26 16:05:00|16220.1|16200.1|16200.1|16180.1|16225.1|16205.1|16195.1|16175.1|97
1698336600000|2023-10-26 16:10:00|16196.5|16176.5|16103.1|16083.1|16196.5|16176.5|16099.5|16079.5|336
1698336900000|2023-10-26 16:15:00|16100.6|16080.6|16091.8|16071.8|16112.4|16092.4|16082.4|16062.4|346
1698337200000|2023-10-26 16:20:00|16086.8|16066.8|16126.3|16106.3|16126.3|16106.3|16067.2|16047.2|708
1698337500000|2023-10-26 16:25:00|16124.5|16104.5|16102.4|16082.4|16138.8|16118.8|16098.1|16078.1|275
1698337800000|2023-10-26 16:30:00|16103.1|16083.1|16108.8|16088.8|16111.3|16091.3|16090.6|16070.6|162
1698338100000|2023-10-26 16:35:00|16109.5|16089.5|16126.5|16106.5|16129.7|16109.7|16098.8|16078.8|79
1698338400000|2023-10-26 16:40:00|16122.2|16102.2|16132.2|16112.2|16134.7|16114.7|16113.3|16093.3|149
1698338700000|2023-10-26 16:45:00|16131.5|16111.5|16142.8|16122.8|16142.8|16122.8|16127.8|16107.8|45
1698339000000|2023-10-26 16:50:00|16142.1|16122.1|16138.5|16118.5|16153.5|16133.5|16137.8|16117.8|89
1698339300000|2023-10-26 16:55:00|16137.8|16117.8|16147.8|16127.8|16148.5|16128.5|16137.8|16117.8|38
1698339600000|2023-10-26 17:00:00|16147.1|16127.1|16144.6|16124.6|16149|16129|16140.3|16120.3|45
1698339900000|2023-10-26 17:05:00|16142.8|16122.8|16137.1|16117.1|16147.8|16127.8|16137.1|16117.1|71
1698340200000|2023-10-26 17:10:00|16133.5|16113.5|16109.6|16089.6|16133.5|16113.5|16106.5|16086.5|68
1698340500000|2023-10-26 17:15:00|16109|16089|16105.8|16085.8|16117.1|16097.1|16104|16084|49
1698340800000|2023-10-26 17:20:00|16104|16084|16102.8|16082.8|16107.1|16087.1|16099.6|16079.6|161
1698341100000|2023-10-26 17:25:00|16104.6|16084.6|16118.7|16098.7|16124.8|16104.8|16104.6|16084.6|355
1698394500000|2023-10-27 08:15:00|16078.9|16058.9|16104.5|16084.5|16106.3|16086.3|16070.8|16050.8|142
1698394800000|2023-10-27 08:20:00|16106.3|16086.3|16114.5|16094.5|16114.5|16094.5|16094.5|16074.5|40
1698395100000|2023-10-27 08:25:00|16116.3|16096.3|16145.1|16125.1|16145.1|16125.1|16116.3|16096.3|63
1698395400000|2023-10-27 08:30:00|16145.8|16125.8|16157.6|16137.6|16165.8|16145.8|16145.8|16125.8|50
1698395700000|2023-10-27 08:35:00|16160.8|16140.8|16166.9|16146.9|16170.8|16150.8|16159.4|16139.4|62
1698396000000|2023-10-27 08:40:00|16170.6|16150.6|16181.9|16161.9|16181.9|16161.9|16170.6|16150.6|16
1698396300000|2023-10-27 08:45:00|16185.6|16165.6|16178.1|16158.1|16191.9|16171.9|16178.1|16158.1|14
1698396600000|2023-10-27 08:50:00|16181.3|16161.3|16174.4|16154.4|16181.3|16161.3|16171.3|16151.3|6
1698396900000|2023-10-27 08:55:00|16176.3|16156.3|16181.3|16161.3|16181.3|16161.3|16176.3|16156.3|5
1698397200000|2023-10-27 09:00:00|16184.4|16164.4|16203.2|16183.2|16203.2|16183.2|16181.9|16161.9|37
1698397500000|2023-10-27 09:05:00|16205.1|16185.1|16221.3|16201.3|16221.3|16201.3|16204.4|16184.4|28
1698397800000|2023-10-27 09:10:00|16219.4|16199.4|16214.4|16194.4|16221.9|16201.9|16213.8|16193.8|20
1698398100000|2023-10-27 09:15:00|16213.1|16193.1|16223.8|16203.8|16223.8|16203.8|16211.3|16191.3|14
1698398400000|2023-10-27 09:20:00|16225.1|16205.1|16232.6|16212.6|16234.4|16214.4|16225.1|16205.1|72
1698398700000|2023-10-27 09:25:00|16234.4|16214.4|16252.6|16232.6|16252.6|16232.6|16227.6|16207.6|36
1698399000000|2023-10-27 09:30:00|16251.9|16231.9|16251.9|16231.9|16252.6|16232.6|16250.1|16230.1|6
1698399300000|2023-10-27 09:35:00|16252.6|16232.6|16256.9|16236.9|16261.4|16241.4|16252.6|16232.6|36
1698399600000|2023-10-27 09:40:00|16254.4|16234.4|16246.9|16226.9|16254.4|16234.4|16239.4|16219.4|16
1698399900000|2023-10-27 09:45:00|16248.8|16228.8|16248.1|16228.1|16253.8|16233.8|16239.4|16219.4|57
1698400200000|2023-10-27 09:50:00|16246.3|16226.3|16229.4|16209.4|16246.3|16226.3|16229.4|16209.4|15
1698400500000|2023-10-27 09:55:00|16231.3|16211.3|16218.1|16198.1|16231.3|16211.3|16218.1|16198.1|32
1698400800000|2023-10-27 10:00:00|16216.3|16196.3|16171.8|16151.8|16216.3|16196.3|16171.8|16151.8|91
1698401100000|2023-10-27 10:05:00|16170.5|16150.5|16163.1|16143.1|16172.4|16152.4|16162.4|16142.4|14
1698401400000|2023-10-27 10:10:00|16163.8|16143.8|16169.9|16149.9|16172.4|16152.4|16163.1|16143.1|5
1698401700000|2023-10-27 10:15:00|16169.3|16149.3|16171.8|16151.8|16196.1|16169.9|16167.4|16147.4|52
1698402000000|2023-10-27 10:20:00|16172.4|16152.4|16179.9|16159.9|16180.6|16160.6|16169.9|16149.9|9
1698402300000|2023-10-27 10:25:00|16179.3|16159.3|16171.8|16151.8|16179.9|16159.9|16171.8|16151.8|9
1698402600000|2023-10-27 10:30:00|16168.1|16148.1|16147.4|16127.4|16168.1|16148.1|16147.4|16127.4|11
1698402900000|2023-10-27 10:35:00|16144.3|16124.3|16144.3|16124.3|16146.8|16126.8|16131.8|16111.8|20
1698403200000|2023-10-27 10:40:00|16142.4|16122.4|16154.9|16134.9|16154.9|16134.9|16142.4|16122.4|11
1698403500000|2023-10-27 10:45:00|16154.3|16134.3|16154.9|16134.9|16157.4|16137.4|16149.9|16129.9|10
1698403800000|2023-10-27 10:50:00|16159.9|16139.9|16151.8|16131.8|16159.9|16139.9|16149.3|16129.3|7
1698404100000|2023-10-27 10:55:00|16151.1|16131.1|16134.3|16114.3|16151.1|16131.1|16134.3|16114.3|9
1698404400000|2023-10-27 11:00:00|16132.4|16112.4|16109.3|16089.3|16133.1|16113.1|16109.3|16089.3|25
1698404700000|2023-10-27 11:05:00|16107.4|16087.4|16119.9|16099.9|16119.9|16099.9|16107.4|16087.4|25
1698405000000|2023-10-27 11:10:00|16117.4|16097.4|16104.9|16084.9|16119.9|16099.9|16104.9|16084.9|17
1698405300000|2023-10-27 11:15:00|16103.1|16083.1|16109.9|16089.9|16113.7|16093.7|16102.4|16082.4|11
1698405600000|2023-10-27 11:20:00|16108.1|16088.1|16134.9|16114.9|16134.9|16114.9|16107.4|16087.4|15
1698405900000|2023-10-27 11:25:00|16139.9|16119.9|16139.9|16119.9|16145.6|16125.6|16139.9|16119.9|4
1698406200000|2023-10-27 11:30:00|16138.6|16118.6|16134.9|16114.9|16138.6|16118.6|16134.9|16114.9|10
1698406500000|2023-10-27 11:35:00|16135.6|16115.6|16149.9|16129.9|16149.9|16129.9|16133.1|16113.1|9
1698406800000|2023-10-27 11:40:00|16150.6|16130.6|16135.6|16115.6|16150.6|16130.6|16131.2|16111.2|15
1698407100000|2023-10-27 11:45:00|16138.1|16118.1|16129.9|16109.9|16149.9|16129.9|16129.9|16109.9|19
1698407400000|2023-10-27 11:50:00|16131.2|16111.2|16132.4|16112.4|16132.4|16112.4|16127.4|16107.4|40
1698407700000|2023-10-27 11:55:00|16130.6|16110.6|16121.7|16101.7|16130.6|16110.6|16116.8|16096.8|110
1698408000000|2023-10-27 12:00:00|16119.9|16099.9|16123.7|16103.7|16132.4|16112.4|16112.4|16092.4|214
1698408300000|2023-10-27 12:05:00|16127.4|16107.4|16156.1|16136.1|16157.4|16137.4|16127.3|16107.3|196
1698408600000|2023-10-27 12:10:00|16152.9|16132.9|16155.4|16135.4|16171.1|16151.1|16140.4|16120.4|85
1698408900000|2023-10-27 12:15:00|16153.6|16133.6|16179.9|16159.9|16191.1|16171.1|16153.6|16133.6|74
1698409200000|2023-10-27 12:20:00|16180.5|16160.5|16185.5|16165.5|16199.4|16179.4|16178|16158|62
1698409500000|2023-10-27 12:25:00|16186.2|16166.2|16211.2|16191.2|16214.3|16194.3|16180.5|16160.5|76
1698409800000|2023-10-27 12:30:00|16213.7|16193.7|16164.9|16144.9|16218.7|16198.7|16164.9|16144.9|148
1698410100000|2023-10-27 12:35:00|16167.4|16147.4|16154.9|16134.9|16175.5|16155.5|16154.9|16134.9|65
1698410400000|2023-10-27 12:40:00|16154.2|16134.2|16152.4|16132.4|16157.4|16137.4|16146.7|16126.7|42
1698410700000|2023-10-27 12:45:00|16154.2|16134.2|16142.4|16122.4|16166.7|16146.7|16142.4|16122.4|74
1698411000000|2023-10-27 12:50:00|16141.7|16121.7|16174.2|16154.2|16174.9|16154.9|16136.7|16116.7|82
1698411300000|2023-10-27 12:55:00|16171.7|16151.7|16159.2|16139.2|16171.7|16151.7|16156.7|16136.7|25
1698411600000|2023-10-27 13:00:00|16157.4|16137.4|16188|16168|16191.2|16171.2|16154.2|16134.2|83
1698411900000|2023-10-27 13:05:00|16188.7|16168.7|16171.7|16151.7|16198|16178|16171.7|16151.7|86
1698412200000|2023-10-27 13:10:00|16169.9|16149.9|16203|16183|16213.7|16193.7|16169.2|16149.2|67
1698412500000|2023-10-27 13:15:00|16203.7|16183.7|16276.2|16256.2|16285|16265|16201.2|16181.2|144
1698412800000|2023-10-27 13:20:00|16276.8|16256.8|16264.3|16244.3|16289.3|16269.3|16238.7|16218.7|146
1698413100000|2023-10-27 13:25:00|16263.7|16243.7|16219.9|16199.9|16263.7|16243.7|16219.9|16199.9|75
1698413400000|2023-10-27 13:30:00|16213|16193|16202.4|16182.4|16228|16208|16199.9|16179.9|88
1698413700000|2023-10-27 13:35:00|16201.7|16181.7|16194.9|16174.9|16205.5|16185.5|16189.2|16169.2|43
1698414000000|2023-10-27 13:40:00|16193.6|16173.6|16179.9|16159.9|16193.6|16173.6|16171.7|16151.7|109
1698414300000|2023-10-27 13:45:00|16181.2|16161.2|16181.7|16161.7|16188|16168|16173|16153|162
1698414600000|2023-10-27 13:50:00|16177.4|16157.4|16194.9|16174.9|16195.5|16175.5|16172.4|16152.4|79
1698414900000|2023-10-27 13:55:00|16195.5|16175.5|16161.7|16141.7|16195.5|16175.5|16155.4|16135.4|132
1698415200000|2023-10-27 14:00:00|16161.1|16141.1|16169.1|16149.1|16169.1|16149.1|16129.1|16109.1|213
1698415500000|2023-10-27 14:05:00|16164.8|16144.8|16162.9|16142.9|16167.3|16147.3|16155.4|16135.4|72
1698415800000|2023-10-27 14:10:00|16164.8|16144.8|16137.9|16117.9|16166.7|16146.7|16137.3|16117.3|96
1698416100000|2023-10-27 14:15:00|16139.8|16119.8|16116.6|16096.6|16144.1|16124.1|16105.3|16085.3|184
1698416400000|2023-10-27 14:20:00|16117.3|16097.3|16118.5|16098.5|16130.4|16110.4|16114.1|16094.1|179
1698416700000|2023-10-27 14:25:00|16119.7|16099.7|16098.4|16078.4|16119.7|16099.7|16067.8|16047.8|187
1698417000000|2023-10-27 14:30:00|16103.4|16083.4|16134.1|16114.1|16137.2|16117.2|16103.4|16083.4|152
1698417300000|2023-10-27 14:35:00|16132.2|16112.2|16109.7|16089.7|16132.2|16112.2|16106.6|16086.6|155
1698417600000|2023-10-27 14:40:00|16109.1|16089.1|16045.9|16025.9|16109.1|16089.1|16043.4|16023.4|250
1698417900000|2023-10-27 14:45:00|16047.8|16027.8|16068.4|16048.4|16068.4|16048.4|16047.8|16027.8|80
1698418200000|2023-10-27 14:50:00|16069.1|16049.1|16080.9|16060.9|16081.6|16061.6|16055.3|16035.3|126
1698418500000|2023-10-27 14:55:00|16081.6|16061.6|16074.7|16054.7|16090.4|16070.4|16074.7|16054.7|141
1698418800000|2023-10-27 15:00:00|16071.6|16051.6|16045.9|16025.9|16072.9|16052.9|16043.4|16023.4|131
1698419100000|2023-10-27 15:05:00|16045.3|16025.3|16060.9|16040.9|16063.4|16043.4|16032.8|16012.8|223
1698419400000|2023-10-27 15:10:00|16061.6|16041.6|16078.4|16058.4|16080.9|16060.9|16061.6|16041.6|106
1698419700000|2023-10-27 15:15:00|16075.9|16055.9|16055.3|16035.3|16075.9|16055.9|16052.1|16032.1|80
1698420000000|2023-10-27 15:20:00|16052.8|16032.8|16084.6|16064.6|16087.1|16067.1|16052.8|16032.8|79
1698420300000|2023-10-27 15:25:00|16087.1|16067.1|16090.3|16070.3|16090.3|16070.3|16075.3|16055.3|74
1698420600000|2023-10-27 15:30:00|16089.6|16069.6|16097.8|16077.8|16100.3|16080.3|16085.3|16065.3|129
1698420900000|2023-10-27 15:35:00|16100.3|16080.3|16115.3|16095.3|16117.8|16097.8|16097.8|16077.8|70
1698421200000|2023-10-27 15:40:00|16119.2|16099.2|16150.4|16130.4|16150.4|16130.4|16118.4|16098.4|287
1698421500000|2023-10-27 15:45:00|16149.7|16129.7|16135.4|16115.4|16149.7|16129.7|16111.6|16091.6|182
1698421800000|2023-10-27 15:50:00|16134.7|16114.7|16127.2|16107.2|16135.4|16115.4|16127.2|16107.2|56
1698422100000|2023-10-27 15:55:00|16125.4|16105.4|16121.6|16101.6|16132.2|16112.2|16121.6|16101.6|73
1698422400000|2023-10-27 16:00:00|16119.7|16099.7|16118.5|16098.5|16122.2|16102.2|16104.7|16084.7|255
1698422700000|2023-10-27 16:05:00|16120.4|16100.4|16110.4|16090.4|16125.4|16105.4|16109.7|16089.7|208
1698423000000|2023-10-27 16:10:00|16109.7|16089.7|16119.7|16099.7|16124.7|16104.7|16105.4|16085.4|88
1698423300000|2023-10-27 16:15:00|16119.1|16099.1|16100.4|16080.4|16119.7|16099.7|16099.7|16079.7|125
1698423600000|2023-10-27 16:20:00|16101|16081|16071.7|16051.7|16101|16081|16065.4|16045.4|686
1698423900000|2023-10-27 16:25:00|16071|16051|16058.5|16038.5|16076|16056|16040.4|16020.4|340
1698424200000|2023-10-27 16:30:00|16056.7|16036.7|16043.4|16023.4|16059.2|16039.2|16034.1|16014.1|302
1698424500000|2023-10-27 16:35:00|16040.3|16020.3|16044.7|16024.7|16049.1|16029.1|16037.8|16017.8|203
1698424800000|2023-10-27 16:40:00|16046.6|16026.6|16037.8|16017.8|16046.6|16026.6|16037.8|16017.8|59
1698425100000|2023-10-27 16:45:00|16035.9|16015.9|16042.2|16022.2|16042.2|16022.2|16027.8|16007.8|110
1698425400000|2023-10-27 16:50:00|16044.1|16024.1|16048.4|16028.4|16048.4|16028.4|16041.6|16021.6|46
1698425700000|2023-10-27 16:55:00|16052.2|16032.2|16054.7|16034.7|16059.1|16039.1|16045.4|16025.4|119
1698426000000|2023-10-27 17:00:00|16055.4|16035.4|16062.2|16042.2|16064.7|16044.7|16054.7|16034.7|41
1698426300000|2023-10-27 17:05:00|16059.7|16039.7|16056.6|16036.6|16060.4|16040.4|16056.6|16036.6|46
1698426600000|2023-10-27 17:10:00|16057.2|16037.2|16034.1|16014.1|16057.2|16037.2|16030.3|16010.3|54
1698426900000|2023-10-27 17:15:00|16034.7|16014.7|16034.7|16014.7|16039.1|16019.1|16031.6|16011.6|85
1698427200000|2023-10-27 17:20:00|16034.1|16014.1|16005.3|15985.3|16034.7|16014.7|16005.3|15985.3|116
1698427500000|2023-10-27 17:25:00|16001|15981|16016.6|15996.6|16026|16006|16001|15981|343
1698427800000|2023-10-27 17:30:00|16018.5|15998.5|16018.5|15998.5|16018.5|15998.5|16018.5|15998.5|1
1698657300000|2023-10-30 09:15:00|15944|15924|15974.3|15954.3|15974.3|15954.3|15929.5|15909.5|269
1698657600000|2023-10-30 09:20:00|15973.7|15953.7|15931.8|15911.8|15976.2|15956.2|15931.8|15911.8|200
1698657900000|2023-10-30 09:25:00|15933.7|15913.7|15935.7|15915.7|15939.3|15919.3|15931.8|15911.8|42
1698658200000|2023-10-30 09:30:00|15936.2|15916.2|15917.4|15897.4|15939.3|15919.3|15917.4|15897.4|55
1698658500000|2023-10-30 09:35:00|15919.3|15899.3|15919.3|15899.3|15919.3|15899.3|15916.2|15896.2|20
1698658800000|2023-10-30 09:40:00|15919.9|15899.9|15954.9|15934.9|15954.9|15934.9|15919.9|15899.9|46
1698659100000|2023-10-30 09:45:00|15954.3|15934.3|15946.2|15926.2|15954.3|15934.3|15940.1|15920.1|58
1698659400000|2023-10-30 09:50:00|15944.3|15924.3|15940.7|15920.7|15945.7|15925.7|15934.3|15914.3|34
1698659700000|2023-10-30 09:55:00|15939.5|15919.5|15927|15907|15939.5|15919.5|15924.5|15904.5|39
1698660000000|2023-10-30 10:00:00|15929.5|15909.5|15926.4|15906.4|15929.5|15909.5|15922.6|15902.6|12
1698660300000|2023-10-30 10:05:00|15923.9|15903.9|15922|15902|15927|15907|15922|15902|10
1698660600000|2023-10-30 10:10:00|15922.6|15902.6|15930.1|15910.1|15948.1|15928.1|15922|15902|203
1698660900000|2023-10-30 10:15:00|15932.6|15912.6|15937.6|15917.6|15937.6|15917.6|15932.6|15912.6|17
1698661200000|2023-10-30 10:20:00|15940.1|15920.1|15937.6|15917.6|15942.6|15922.6|15935.6|15915.6|12
1698661500000|2023-10-30 10:25:00|15935.6|15915.6|15892|15872|15940.1|15920.1|15892|15872|85
1698661800000|2023-10-30 10:30:00|15893.9|15873.9|15886.4|15866.4|15902|15882|15886.4|15866.4|38
1698662100000|2023-10-30 10:35:00|15884.5|15864.5|15885.8|15865.8|15891.4|15871.4|15882|15862|25
1698662400000|2023-10-30 10:40:00|15885.3|15865.3|15888.3|15868.3|15892|15872|15885.3|15865.3|22
1698662700000|2023-10-30 10:45:00|15885.8|15865.8|15891.4|15871.4|15892|15872|15885.3|15865.3|38
1698663000000|2023-10-30 10:50:00|15893.3|15873.3|15905.6|15885.6|15907.6|15887.6|15893.3|15873.3|138
1698663300000|2023-10-30 10:55:00|15908.7|15888.7|15921.2|15901.2|15921.2|15901.2|15908.7|15888.7|14
1698663600000|2023-10-30 11:00:00|15921.8|15901.8|15918.1|15898.1|15928.1|15908.1|15918.1|15898.1|30
1698663900000|2023-10-30 11:05:00|15916.2|15896.2|15893.1|15873.1|15916.2|15896.2|15890.6|15870.6|18
1698664200000|2023-10-30 11:10:00|15890.6|15870.6|15884.5|15864.5|15890.6|15870.6|15880|15860|94
1698664500000|2023-10-30 11:15:00|15881.4|15861.4|15881.4|15861.4|15886.4|15866.4|15879.5|15859.5|19
1698664800000|2023-10-30 11:20:00|15883.3|15863.3|15884.5|15864.5|15888.9|15868.9|15883.3|15863.3|19
1698665100000|2023-10-30 11:25:00|15882|15862|15886.4|15866.4|15887|15867|15882|15862|21
1698665400000|2023-10-30 11:30:00|15882|15862|15873.1|15853.1|15882.5|15862.5|15859.5|15839.5|468
1698665700000|2023-10-30 11:35:00|15875.6|15855.6|15853.1|15833.1|15875.6|15855.6|15853.1|15833.1|104
1698666000000|2023-10-30 11:40:00|15851.2|15831.2|15837.5|15817.5|15851.2|15831.2|15833.1|15813.1|72
1698666300000|2023-10-30 11:45:00|15837|15817|15861.2|15841.2|15861.2|15841.2|15834.5|15814.5|318
1698666600000|2023-10-30 11:50:00|15863.1|15843.1|15894.8|15874.8|15899.2|15879.2|15863.1|15843.1|113
1698666900000|2023-10-30 11:55:00|15894.2|15874.2|15896.7|15876.7|15896.7|15876.7|15879.8|15859.8|52
1698667200000|2023-10-30 12:00:00|15898.7|15878.7|15965.9|15945.9|15965.9|15945.9|15894.2|15874.2|286
1698667500000|2023-10-30 12:05:00|15969.8|15949.8|15975.9|15955.9|16007.9|15987.9|15969.8|15949.8|283
1698667800000|2023-10-30 12:10:00|15975.4|15955.4|16024|16004|16044|16024|15970.4|15950.4|295
1698668100000|2023-10-30 12:15:00|16023.4|16003.4|15963.4|15943.4|16023.4|16003.4|15963.4|15943.4|84
1698668400000|2023-10-30 12:20:00|15961.5|15941.5|15945.9|15925.9|15976.5|15956.5|15944|15924|167
1698668700000|2023-10-30 12:25:00|15944.8|15924.8|15890.4|15870.4|15944.8|15924.8|15887.9|15867.9|152
1698669000000|2023-10-30 12:30:00|15889.8|15869.8|15882.9|15862.9|15903.4|15883.4|15879.8|15859.8|102
1698669300000|2023-10-30 12:35:00|15885.4|15865.4|15875.4|15855.4|15910.4|15890.4|15875.4|15855.4|111
1698669600000|2023-10-30 12:40:00|15877.3|15857.3|15844.8|15824.8|15879.8|15859.8|15844.2|15824.2|98
1698669900000|2023-10-30 12:45:00|15844.2|15824.2|15844.2|15824.2|15855.9|15835.9|15828.6|15808.6|140
1698670200000|2023-10-30 12:50:00|15844.8|15824.8|15845.3|15825.3|15847.8|15827.8|15834.2|15814.2|77
1698670500000|2023-10-30 12:55:00|15843.4|15823.4|15870.3|15850.3|15870.3|15850.3|15830.9|15810.9|135
1698670800000|2023-10-30 13:00:00|15872.8|15852.8|15888.4|15868.4|15893.4|15873.4|15869.8|15849.8|73
1698671100000|2023-10-30 13:05:00|15890.9|15870.9|15870.3|15850.3|15890.9|15870.9|15869.8|15849.8|83
1698671400000|2023-10-30 13:10:00|15867.8|15847.8|15878.4|15858.4|15878.4|15858.4|15867.8|15847.8|57
1698671700000|2023-10-30 13:15:00|15877.8|15857.8|15897.8|15877.8|15910.3|15890.3|15877.8|15857.8|143
1698672000000|2023-10-30 13:20:00|15895.9|15875.9|15865.3|15845.3|15895.9|15875.9|15862.8|15842.8|77
1698672300000|2023-10-30 13:25:00|15867.8|15847.8|15870.3|15850.3|15885.3|15865.3|15862.8|15842.8|115
1698672600000|2023-10-30 13:30:00|15869.8|15849.8|15891.5|15871.5|15900.9|15880.9|15865.3|15845.3|170
1698672900000|2023-10-30 13:35:00|15890.9|15870.9|15901.5|15881.5|15902.6|15882.6|15884|15864|175
1698673200000|2023-10-30 13:40:00|15900.9|15880.9|15888.4|15868.4|15900.9|15880.9|15881.5|15861.5|239
1698673500000|2023-10-30 13:45:00|15886.5|15866.5|15906.4|15886.4|15924|15904|15885.9|15865.9|106
1698673800000|2023-10-30 13:50:00|15908.4|15888.4|15926.4|15906.4|15926.4|15906.4|15890.3|15870.3|316
1698674100000|2023-10-30 13:55:00|15927|15907|15973.9|15953.9|15992.6|15972.6|15927|15907|506
1698674400000|2023-10-30 14:00:00|15972|15952|15965.6|15945.6|15982.6|15962.6|15952|15932|221
1698674700000|2023-10-30 14:05:00|15967.6|15947.6|16013.9|15993.9|16023.1|16003.1|15965.1|15945.1|339
1698675000000|2023-10-30 14:10:00|16018.4|15998.4|16023.9|16003.9|16050.1|16030.1|16018.4|15998.4|225
1698675300000|2023-10-30 14:15:00|16021.4|16001.4|16017.6|15997.6|16052.6|16032.6|16006.4|15986.4|228
1698675600000|2023-10-30 14:20:00|16022|16002|16032.6|16012.6|16047|16027|16022|16002|223
1698675900000|2023-10-30 14:25:00|16030.6|16010.6|16045.6|16025.6|16050.6|16030.6|16030.6|16010.6|98
1698676200000|2023-10-30 14:30:00|16046.2|16026.2|16027.6|16007.6|16048.7|16028.7|16007.6|15987.6|119
1698676500000|2023-10-30 14:35:00|16025.1|16005.1|16012.6|15992.6|16027.6|16007.6|15986.4|15966.4|196
1698676800000|2023-10-30 14:40:00|16007.6|15987.6|16015.1|15995.1|16015.1|15995.1|15999.5|15979.5|98
1698677100000|2023-10-30 14:45:00|16014.5|15994.5|16048.1|16028.1|16060.6|16040.6|16014.5|15994.5|217
1698677400000|2023-10-30 14:50:00|16048.7|16028.7|16029.2|16009.2|16054.2|16034.2|16029.2|16009.2|313
1698677700000|2023-10-30 14:55:00|16033.1|16013.1|16034.2|16014.2|16048.7|16028.7|16028.7|16008.7|128
1698678000000|2023-10-30 15:00:00|16036.7|16016.7|15978.1|15958.1|16043.7|16023.7|15978.1|15958.1|156
1698678300000|2023-10-30 15:05:00|15980.6|15960.6|15961.2|15941.2|15989.2|15969.2|15961.2|15941.2|189
1698678600000|2023-10-30 15:10:00|15959.2|15939.2|15944.5|15924.5|15965.6|15945.6|15942.5|15922.5|103
1698678900000|2023-10-30 15:15:00|15942.5|15922.5|15882.8|15862.8|15942.5|15922.5|15882.8|15862.8|281
1698679200000|2023-10-30 15:20:00|15882.2|15862.2|15897.5|15857.5|15897.5|15867|15860.3|15840.3|223
1698679500000|2023-10-30 15:25:00|15897|15877|15925.8|15905.8|15926.4|15906.4|15894.5|15874.5|158
1698679800000|2023-10-30 15:30:00|15923.9|15903.9|15915.8|15895.8|15923.9|15903.9|15898.9|15878.9|203
1698680100000|2023-10-30 15:35:00|15913.9|15893.9|15894.5|15874.5|15913.9|15893.9|15880.8|15860.8|128
1698680400000|2023-10-30 15:40:00|15896.4|15876.4|15915.6|15895.6|15915.6|15895.6|15885.3|15865.3|174
1698680700000|2023-10-30 15:45:00|15912.5|15892.5|15915|15895|15918.6|15898.6|15905|15885|100
1698681000000|2023-10-30 15:50:00|15913.1|15893.1|15886.9|15866.9|15913.1|15893.1|15886.9|15860.6|58
1698681300000|2023-10-30 15:55:00|15889.4|15869.4|15892.5|15872.5|15909.2|15889.2|15889.4|15869.4|264
1698681600000|2023-10-30 16:00:00|15891.9|15871.9|15883.1|15863.1|15896.7|15876.7|15883.1|15863.1|157
1698681900000|2023-10-30 16:05:00|15881.4|15861.4|15846.4|15826.4|15881.4|15861.4|15846.4|15826.4|304
1698682200000|2023-10-30 16:10:00|15845.8|15825.8|15858.1|15838.1|15858.1|15838.1|15843.9|15823.9|216
1698682500000|2023-10-30 16:15:00|15855.6|15835.6|15845.6|15825.6|15868.6|15848.6|15845|15825|216
1698682800000|2023-10-30 16:20:00|15847.5|15827.5|15855.6|15835.6|15859.2|15839.2|15833.6|15813.6|348
1698683100000|2023-10-30 16:25:00|15856.1|15836.1|15838.6|15818.6|15856.7|15836.7|15835.6|15815.6|154
1698683400000|2023-10-30 16:30:00|15838.1|15818.1|15844.2|15824.2|15848.6|15828.6|15833.1|15813.1|102
1698683700000|2023-10-30 16:35:00|15843.6|15823.6|15865.3|15845.3|15865.3|15845.3|15843.6|15823.6|132
1698684000000|2023-10-30 16:40:00|15865.9|15845.9|15854.2|15834.2|15867.8|15847.8|15854.2|15834.2|102
1698684300000|2023-10-30 16:45:00|15854.7|15834.7|15847.2|15827.2|15857.2|15837.2|15839.7|15819.7|102
1698684600000|2023-10-30 16:50:00|15846.7|15826.7|15846.7|15826.7|15847.2|15827.2|15840.3|15820.3|68
1698684900000|2023-10-30 16:55:00|15844.7|15824.7|15853.4|15833.4|15855.9|15835.9|15842.8|15822.8|315
1698685200000|2023-10-30 17:00:00|15851.4|15831.4|15850.8|15830.8|15865.9|15845.9|15850.3|15830.3|196
1698685500000|2023-10-30 17:05:00|15850.3|15830.3|15853.9|15833.9|15859.7|15839.7|15848.3|15828.3|35
1698685800000|2023-10-30 17:10:00|15855.8|15835.8|15852.8|15832.8|15855.8|15835.8|15845.3|15825.3|93
1698686100000|2023-10-30 17:15:00|15850.8|15830.8|15860.3|15840.3|15864.7|15844.7|15850.8|15830.8|72
1698686400000|2023-10-30 17:20:00|15858.3|15838.3|15862.5|15842.5|15862.5|15842.5|15847.8|15827.8|711
1698686700000|2023-10-30 17:25:00|15867.5|15847.5|15857.2|15837.2|15879.1|15859.1|15854.7|15834.7|594
1698743700000|2023-10-31 09:15:00|15851|15831|15876.6|15856.6|15881.6|15861.6|15851|15831|179
1698744000000|2023-10-31 09:20:00|15874.6|15854.6|15889.6|15869.6|15890.7|15870.7|15872.6|15852.6|170
1698744300000|2023-10-31 09:25:00|15887.6|15867.6|15888.2|15868.2|15913.7|15893.7|15877.6|15857.6|138
1698744600000|2023-10-31 09:30:00|15887.6|15867.6|15895.1|15875.1|15895.1|15875.1|15882.6|15862.6|8
1698744900000|2023-10-31 09:35:00|15892.6|15872.6|15919.3|15899.3|15923.5|15901.2|15882.6|15862.6|26
1698745200000|2023-10-31 09:40:00|15918.7|15898.7|15918.7|15898.7|15923.7|15903.7|15899.8|15879.8|76
1698745500000|2023-10-31 09:45:00|15919.3|15899.3|15974.8|15954.8|15974.8|15954.8|15918.7|15898.7|143
1698745800000|2023-10-31 09:50:00|15975.3|15955.3|16019.5|15999.5|16022|16002|15975.3|15955.3|262
1698746100000|2023-10-31 09:55:00|16017.5|15997.5|16002|15982|16019.5|15999.5|15999.5|15979.5|53
1698746400000|2023-10-31 10:00:00|16001.4|15981.4|15965|15945|16001.4|15981.4|15964.5|15944.5|131
1698746700000|2023-10-31 10:05:00|15967|15947|15954.5|15934.5|15968.9|15948.9|15953.9|15933.9|47
1698747000000|2023-10-31 10:10:00|15953.9|15933.9|15966.4|15946.4|15968.9|15948.9|15947.8|15927.8|10
1698747300000|2023-10-31 10:15:00|15967.5|15947.5|15977|15957|15985|15965|15967.5|15947.5|22
1698747600000|2023-10-31 10:20:00|15977.5|15957.5|15965|15945|15980|15960|15962|15942|31
1698747900000|2023-10-31 10:25:00|15964.5|15944.5|15970|15950|15970|15950|15962.5|15942.5|4
1698748200000|2023-10-31 10:30:00|15970.5|15950.5|15975.5|15955.5|15978|15958|15970|15950|74
1698748500000|2023-10-31 10:35:00|15977.5|15957.5|15975.5|15955.5|15978|15958|15975.5|15955.5|6
1698748800000|2023-10-31 10:40:00|15975|15955|15973|15953|15980.5|15960.5|15973|15953|12
1698749100000|2023-10-31 10:45:00|15976.1|15956.1|16003|15983|16003|15983|15975.5|15955.5|38
1698749400000|2023-10-31 10:50:00|16005|15985|16015.5|15995.5|16016.1|15996.1|16002.5|15982.5|26
1698749700000|2023-10-31 10:55:00|16015|15995|16057.1|16037.1|16057.1|16037.1|16015|15995|53
1698750000000|2023-10-31 11:00:00|16057.7|16037.7|16057.7|16037.7|16064.3|16044.3|16044.1|16024.1|168
1698750300000|2023-10-31 11:05:00|16058.2|16038.2|16090.7|16070.7|16090.7|16070.7|16053.2|16033.2|60
1698750600000|2023-10-31 11:10:00|16092.7|16072.7|16093.2|16073.2|16111.3|16091.3|16092.7|16072.7|74
1698750900000|2023-10-31 11:15:00|16098.2|16078.2|16094.3|16074.3|16098.2|16078.2|16083.7|16063.7|78
1698751200000|2023-10-31 11:20:00|16094.8|16074.8|16111.2|16091.2|16111.8|16091.8|16084.3|16064.3|33
1698751500000|2023-10-31 11:25:00|16109.3|16089.3|16097.3|16077.3|16112.3|16092.3|16094.8|16074.8|112
1698751800000|2023-10-31 11:30:00|16095.4|16075.4|16125.4|16105.4|16125.4|16105.4|16094.8|16074.8|240
1698752100000|2023-10-31 11:35:00|16125.9|16105.9|16129.3|16109.3|16135.9|16115.9|16125.3|16105.3|215
1698752400000|2023-10-31 11:40:00|16126.8|16106.8|16095.1|16075.1|16126.8|16106.8|16093.2|16073.2|62
1698752700000|2023-10-31 11:45:00|16091.2|16071.2|16093.2|16073.2|16100.7|16080.7|16082.6|16062.6|53
1698753000000|2023-10-31 11:50:00|16098.2|16078.2|16078.5|16058.5|16098.2|16078.2|16071|16051|120
1698753300000|2023-10-31 11:55:00|16080.5|16060.5|16069.4|16049.4|16081.5|16061.5|16068.8|16048.8|91
1698753600000|2023-10-31 12:00:00|16069.9|16049.9|16121.5|16101.5|16138.7|16118.7|16057.4|16037.4|209
1698753900000|2023-10-31 12:05:00|16122.1|16102.1|16102.4|16082.4|16142.1|16122.1|16099.9|16079.9|243
1698754200000|2023-10-31 12:10:00|16099.9|16079.9|16015.8|15995.8|16099.9|16079.9|15992.7|15972.7|324
1698754500000|2023-10-31 12:15:00|16012.7|15992.7|16063.7|16043.7|16063.7|16043.7|16003.3|15983.3|134
1698754800000|2023-10-31 12:20:00|16070.6|16050.6|16071.2|16051.2|16080.6|16060.6|16040.1|16020.1|117
1698755100000|2023-10-31 12:25:00|16073.7|16053.7|16049.2|16029.2|16076.7|16056.7|16034.2|16014.2|95
1698755400000|2023-10-31 12:30:00|16054.8|16034.8|16040.8|16020.8|16121.4|16101.4|16040.8|16020.8|340
1698755700000|2023-10-31 12:35:00|16041.4|16021.4|16046.4|16026.4|16063.3|16043.3|16035.3|16015.3|152
1698756000000|2023-10-31 12:40:00|16046.9|16026.9|16104.6|16084.6|16109.6|16089.6|16046.4|16026.4|391
1698756300000|2023-10-31 12:45:00|16106.6|16086.6|16135.7|16115.7|16157.3|16137.3|16106.6|16086.6|237
1698756600000|2023-10-31 12:50:00|16131.8|16111.8|16120.7|16100.7|16131.8|16111.8|16101.6|16081.6|262
1698756900000|2023-10-31 12:55:00|16123.7|16103.7|16235.7|16215.7|16235.7|16215.7|16123.7|16103.7|489
1698757200000|2023-10-31 13:00:00|16235.2|16215.2|16187.1|16167.1|16235.2|16215.2|16184.1|16164.1|344
1698757500000|2023-10-31 13:05:00|16187.7|16167.7|16242.7|16222.7|16270.8|16250.8|16187.7|16167.7|569
1698757800000|2023-10-31 13:10:00|16246.7|16226.7|16219.3|16199.3|16253.6|16233.6|16218.4|16198.4|197
1698758100000|2023-10-31 13:15:00|16214.8|16194.8|16235.4|16215.4|16244.8|16224.8|16214.8|16194.8|233
1698758400000|2023-10-31 13:20:00|16235.9|16215.9|16258.4|16238.4|16260.9|16240.9|16220.9|16200.9|505
1698758700000|2023-10-31 13:25:00|16257.8|16237.8|16261.4|16241.4|16278.6|16258.6|16240.9|16220.9|232
1698759000000|2023-10-31 13:30:00|16259.5|16239.5|16201.8|16181.8|16280|16260|16201.8|16181.8|391
1698759300000|2023-10-31 13:35:00|16199.3|16179.3|16226.2|16206.2|16230.3|16210.3|16188.7|16168.7|251
1698759600000|2023-10-31 13:40:00|16224.2|16204.2|16251.4|16231.4|16258.4|16238.4|16211.7|16191.7|534
1698759900000|2023-10-31 13:45:00|16253.4|16233.4|16280.8|16260.8|16296.4|16276.4|16253.4|16233.4|279
1698760200000|2023-10-31 13:50:00|16288.9|16268.9|16257.8|16237.8|16297.8|16277.8|16234.8|16214.8|426
1698760500000|2023-10-31 13:55:00|16258.3|16238.3|16255.3|16235.3|16284.4|16264.4|16252.3|16232.3|204
1698760800000|2023-10-31 14:00:00|16257.3|16237.3|16275.6|16255.6|16278.1|16258.1|16250.3|16230.3|294
1698761100000|2023-10-31 14:05:00|16277.6|16257.6|16255.3|16235.3|16287.8|16267.8|16243.7|16223.7|145
1698761400000|2023-10-31 14:10:00|16259.2|16239.2|16253.1|16233.1|16268.1|16248.1|16248.7|16228.7|88
1698761700000|2023-10-31 14:15:00|16254.2|16234.2|16211.8|16191.8|16269.5|16249.5|16211.8|16191.8|196
1698762000000|2023-10-31 14:20:00|16212.4|16192.4|16227.9|16207.9|16230.4|16210.4|16212.4|16192.4|971
1698762300000|2023-10-31 14:25:00|16229|16209|16288.1|16268.1|16288.1|16268.1|16226.8|16206.8|284
1698762600000|2023-10-31 14:30:00|16288.6|16268.6|16341.3|16321.3|16346.3|16326.3|16286.7|16266.7|293
1698762900000|2023-10-31 14:35:00|16340.8|16320.8|16320.2|16300.2|16340.8|16320.8|16292.2|16272.2|235
1698763200000|2023-10-31 14:40:00|16319.7|16299.7|16338.8|16318.8|16358.8|16338.8|16317.7|16297.7|423
1698763500000|2023-10-31 14:45:00|16338.3|16318.3|16358.8|16338.8|16365.8|16345.8|16336.3|16316.3|239
1698763800000|2023-10-31 14:50:00|16363.8|16343.8|16401.3|16381.3|16426.3|16406.3|16363.8|16343.8|300
1698764100000|2023-10-31 14:55:00|16400.7|16380.7|16381.3|16361.3|16411.3|16391.3|16380.7|16360.7|174
1698764400000|2023-10-31 15:00:00|16381.8|16361.8|16390.2|16370.2|16407.7|16387.7|16376.1|16356.1|224
1698764700000|2023-10-31 15:05:00|16394.6|16374.6|16393.6|16373.6|16395.7|16375.7|16381.6|16361.6|79
1698765000000|2023-10-31 15:10:00|16394.1|16374.1|16399.1|16379.1|16409.6|16389.6|16384.1|16364.1|162
1698765300000|2023-10-31 15:15:00|16394.6|16374.6|16415.2|16395.2|16421.2|16401.2|16388.6|16368.6|150
1698765600000|2023-10-31 15:20:00|16417.1|16397.1|16381|16361|16420.2|16400.2|16378.5|16358.5|219
1698765900000|2023-10-31 15:25:00|16383.5|16363.5|16399.1|16379.1|16404.1|16384.1|16380|16360|89
1698766200000|2023-10-31 15:30:00|16398.5|16378.5|16399.1|16379.1|16447.6|16427.6|16398|16378|240
1698766500000|2023-10-31 15:35:00|16403.5|16383.5|16435.1|16415.1|16442.6|16422.6|16403.5|16383.5|173
1698766800000|2023-10-31 15:40:00|16437.1|16417.1|16489.2|16469.2|16493.7|16473.7|16434.6|16414.6|304
1698767100000|2023-10-31 15:45:00|16491.2|16471.2|16508.1|16488.1|16517.3|16497.3|16473.2|16453.2|141
1698767400000|2023-10-31 15:50:00|16506.2|16486.2|16502.6|16482.6|16534.2|16514.2|16484.6|16464.6|282
1698767700000|2023-10-31 15:55:00|16502.1|16482.1|16516.2|16496.2|16531.2|16511.2|16500.6|16480.6|182
1698768000000|2023-10-31 16:00:00|16516.7|16496.7|16532.8|16512.8|16537.2|16517.2|16516.7|16496.7|162
1698768300000|2023-10-31 16:05:00|16535.3|16515.3|16554.2|16534.2|16559.7|16539.7|16535.3|16515.3|274
1698768600000|2023-10-31 16:10:00|16547.2|16527.2|16533.1|16513.1|16556.7|16536.7|16531.1|16511.1|119
1698768900000|2023-10-31 16:15:00|16531.1|16511.1|16536.1|16516.1|16536.1|16516.1|16513.6|16493.6|145
1698769200000|2023-10-31 16:20:00|16535.6|16515.6|16548.4|16528.4|16567.6|16547.6|16512.6|16492.6|642
1698769500000|2023-10-31 16:25:00|16545.9|16525.9|16547.5|16527.5|16549|16529|16516.5|16496.5|225
1698769800000|2023-10-31 16:30:00|16549.5|16529.5|16545.6|16525.6|16557.5|16537.5|16532|16512|198
1698770100000|2023-10-31 16:35:00|16548.6|16528.6|16540|16520|16568.6|16548.6|16537.5|16517.5|349
1698770400000|2023-10-31 16:40:00|16541.1|16521.1|16577.2|16557.2|16582.7|16562.7|16536.5|16516.5|375
1698770700000|2023-10-31 16:45:00|16579.7|16559.7|16554.1|16534.1|16581.6|16561.6|16547.2|16527.2|262
1698771000000|2023-10-31 16:50:00|16552.2|16532.2|16543.6|16523.6|16574.7|16554.7|16537.2|16517.2|172
1698771300000|2023-10-31 16:55:00|16544.1|16524.1|16527.1|16507.1|16544.1|16524.1|16522.1|16502.1|201
1698771600000|2023-10-31 17:00:00|16526.6|16506.6|16528.2|16508.2|16528.2|16508.2|16487.1|16467.1|380
1698771900000|2023-10-31 17:05:00|16525.7|16505.7|16537.1|16517.1|16547.1|16527.1|16525.7|16505.7|213
1698772200000|2023-10-31 17:10:00|16540.2|16520.2|16531.6|16511.6|16552.1|16532.1|16529.1|16509.1|320
1698772500000|2023-10-31 17:15:00|16532.1|16512.1|16540.1|16520.1|16550.7|16530.7|16532.1|16512.1|278
1698772800000|2023-10-31 17:20:00|16539.6|16519.6|16554.4|16534.4|16570|16550|16525.7|16505.7|1197
1698773100000|2023-10-31 17:25:00|16551.9|16531.9|16483.5|16463.5|16552.4|16532.4|16483.5|16463.5|489
1698830100000|2023-11-01 09:15:00|16441|16421|16475.6|16455.6|16494.6|16474.6|16441|16421|228
1698830400000|2023-11-01 09:20:00|16476.1|16456.1|16394|16374|16476.1|16456.1|16388.5|16368.5|267
1698830700000|2023-11-01 09:25:00|16396|16376|16444.1|16424.1|16444.1|16424.1|16396|16376|47
1698831000000|2023-11-01 09:30:00|16444.6|16424.6|16504.7|16484.7|16507.7|16484.7|16438|16418|301
1698831300000|2023-11-01 09:35:00|16502.2|16482.2|16485.2|16465.2|16504.7|16484.7|16473.2|16453.2|197
1698831600000|2023-11-01 09:40:00|16480.7|16460.7|16471.2|16451.2|16487.2|16462.7|16455.7|16435.7|28
1698831900000|2023-11-01 09:45:00|16469.2|16449.2|16439.6|16419.6|16471.2|16451.2|16439.6|16419.6|40
1698832200000|2023-11-01 09:50:00|16439.1|16419.1|16470.7|16450.7|16471.2|16451.2|16435.2|16415.2|33
1698832500000|2023-11-01 09:55:00|16468.7|16448.7|16470.6|16450.6|16470.7|16450.7|16455.1|16435.1|6
1698832800000|2023-11-01 10:00:00|16473.1|16453.1|16473.1|16453.1|16491.2|16471.2|16468.7|16448.7|31
1698833100000|2023-11-01 10:05:00|16472.6|16452.6|16440.1|16420.1|16473.7|16453.7|16440.1|16420.1|29
1698833400000|2023-11-01 10:10:00|16438.1|16418.1|16423|16403|16439.6|16419.6|16422.5|16402.5|14
1698833700000|2023-11-01 10:15:00|16422.5|16402.5|16428.5|16408.5|16442.5|16422.5|16420.5|16400.5|30
1698834000000|2023-11-01 10:20:00|16433|16413|16428.5|16408.5|16443.5|16423.5|16428.5|16408.5|17
1698834300000|2023-11-01 10:25:00|16431|16411|16464.6|16444.6|16464.6|16444.6|16428.5|16408.5|32
1698834600000|2023-11-01 10:30:00|16466.5|16446.5|16462|16442|16469|16449|16448.5|16428.5|30
1698834900000|2023-11-01 10:35:00|16457.6|16437.6|16472.6|16452.6|16473.5|16453.5|16455.1|16435.1|17
1698835200000|2023-11-01 10:40:00|16473.1|16453.1|16480.6|16460.6|16480.6|16460.6|16452|16432|28
1698835500000|2023-11-01 10:45:00|16482.5|16462.5|16489.5|16469.5|16505|16485|16482.5|16462.5|58
1698835800000|2023-11-01 10:50:00|16487.5|16467.5|16492.5|16472.5|16497|16477|16487|16467|30
1698836100000|2023-11-01 10:55:00|16493|16473|16477.5|16457.5|16502|16482|16477.5|16457.5|40
1698836400000|2023-11-01 11:00:00|16477|16457|16453.5|16433.5|16477|16457|16453.5|16433.5|39
1698836700000|2023-11-01 11:05:00|16451.5|16431.5|16439.4|16419.4|16460.4|16440.4|16437.9|16417.9|68
1698837000000|2023-11-01 11:10:00|16437.4|16417.4|16444.9|16424.9|16444.9|16424.9|16427.4|16407.4|48
1698837300000|2023-11-01 11:15:00|16440.9|16420.9|16399.4|16379.4|16440.9|16420.9|16399.4|16379.4|58
1698837600000|2023-11-01 11:20:00|16397.4|16377.4|16394.9|16374.9|16422.4|16402.4|16394.9|16374.9|54
1698837900000|2023-11-01 11:25:00|16394.4|16374.4|16402.4|16382.4|16423.3|16403.3|16394.4|16374.4|55
1698838200000|2023-11-01 11:30:00|16404.9|16384.9|16397.4|16377.4|16407.4|16387.4|16384.4|16364.4|51
1698838500000|2023-11-01 11:35:00|16394.9|16374.9|16376.3|16356.3|16394.9|16374.9|16370.8|16350.8|69
1698838800000|2023-11-01 11:40:00|16378.8|16358.8|16330.2|16310.2|16380.3|16360.3|16321.7|16301.7|259
1698839100000|2023-11-01 11:45:00|16328.2|16308.2|16266.1|16246.1|16328.2|16308.2|16259.1|16239.1|414
1698839400000|2023-11-01 11:50:00|16261.6|16241.6|16271.6|16251.6|16292.7|16272.7|16259.1|16239.1|120
1698839700000|2023-11-01 11:55:00|16272.1|16252.1|16274.1|16254.1|16279.1|16259.1|16269.6|16249.6|62
1698840000000|2023-11-01 12:00:00|16277.1|16257.1|16251.6|16231.6|16322.6|16302.6|16251.1|16231.1|304
1698840300000|2023-11-01 12:05:00|16251.1|16231.1|16197.4|16177.4|16251.1|16231.1|16166.8|16146.8|727
1698840600000|2023-11-01 12:10:00|16194.9|16174.9|16200.9|16180.9|16201.4|16181.4|16166.8|16146.8|354
1698840900000|2023-11-01 12:15:00|16198.9|16178.9|16136.6|16116.6|16199.8|16179.8|16119.6|16099.6|479
1698841200000|2023-11-01 12:20:00|16137.1|16117.1|16140.6|16120.6|16175.7|16155.7|16136|16116|639
1698841500000|2023-11-01 12:25:00|16135.6|16115.6|16079.6|16059.6|16135.6|16115.6|16069.1|16049.1|727
1698841800000|2023-11-01 12:30:00|16080.1|16060.1|16090.7|16070.7|16112.2|16092.2|16080.1|16060.1|446
1698842100000|2023-11-01 12:35:00|16088.2|16068.2|16048.1|16028.1|16091.7|16071.7|16031.2|16011.2|333
1698842400000|2023-11-01 12:40:00|16050.6|16030.6|16023.7|16003.7|16053.7|16033.7|16005.6|15985.6|280
1698842700000|2023-11-01 12:45:00|16026.2|16006.2|16027.6|16007.6|16030.6|16010.6|16002.1|15982.1|242
1698843000000|2023-11-01 12:50:00|16029.6|16009.6|15979.6|15959.6|16029.6|16009.6|15974.1|15954.1|315
1698843300000|2023-11-01 12:55:00|15977.1|15957.1|15971.1|15951.1|15990.1|15970.1|15963.6|15943.6|295
1698843600000|2023-11-01 13:00:00|15969.1|15949.1|15978.6|15958.6|15986.1|15966.1|15968.6|15948.6|302
1698843900000|2023-11-01 13:05:00|15976.6|15956.6|15984.6|15964.6|15987.6|15967.6|15942.5|15922.5|449
1698844200000|2023-11-01 13:10:00|15982.1|15962.1|15994.1|15974.1|15994.6|15974.6|15974.6|15954.6|119
1698844500000|2023-11-01 13:15:00|15996.6|15976.6|15955.5|15935.5|15999.1|15979.1|15943.1|15923.1|174
1698844800000|2023-11-01 13:20:00|15957.5|15937.5|15954.1|15934.1|15981.1|15961.1|15948|15928|286
1698845100000|2023-11-01 13:25:00|15952.1|15932.1|15948|15928|15964.1|15944.1|15948|15928|229
1698845400000|2023-11-01 13:30:00|15947.5|15927.5|15927.5|15907.5|15947.5|15927.5|15911.5|15891.5|368
1698845700000|2023-11-01 13:35:00|15927|15907|15948|15928|15950.5|15930.5|15918.5|15898.5|237
1698846000000|2023-11-01 13:40:00|15958|15938|15938.5|15918.5|15962.5|15942.5|15936|15916|99
1698846300000|2023-11-01 13:45:00|15938|15918|15961|15941|15973|15953|15938|15918|161
1698846600000|2023-11-01 13:50:00|15963|15943|15938.5|15918.5|15963|15943|15933.5|15913.5|207
1698846900000|2023-11-01 13:55:00|15942.5|15922.5|15932.5|15912.5|15942.5|15922.5|15930|15910|109
1698847200000|2023-11-01 14:00:00|15933|15913|15946.5|15926.5|15967.5|15947.5|15927.5|15907.5|288
1698847500000|2023-11-01 14:05:00|15947|15927|15918|15898|15947|15927|15914.9|15894.9|394
1698847800000|2023-11-01 14:10:00|15918.5|15898.5|15897.9|15877.9|15918.5|15898.5|15884.9|15864.9|406
1698848100000|2023-11-01 14:15:00|15897.4|15877.4|15896.4|15876.4|15897.9|15877.9|15877.9|15857.9|231
1698848400000|2023-11-01 14:20:00|15895.8|15875.8|15920.9|15900.9|15923.4|15903.4|15878.9|15858.9|301
1698848700000|2023-11-01 14:25:00|15920.4|15900.4|15896.3|15876.3|15920.4|15900.4|15893.8|15873.8|243
1698849000000|2023-11-01 14:30:00|15896.9|15876.9|15866.8|15846.8|15898.3|15878.3|15860.3|15840.3|344
1698849300000|2023-11-01 14:35:00|15864.8|15844.8|15883.3|15863.3|15895.8|15875.8|15859.8|15839.8|261
1698849600000|2023-11-01 14:40:00|15882.8|15862.8|15875.3|15855.3|15887.8|15867.8|15875.3|15855.3|126
1698849900000|2023-11-01 14:45:00|15872.8|15852.8|15880.8|15860.8|15885.3|15865.3|15860.3|15840.3|136
1698850200000|2023-11-01 14:50:00|15877.8|15857.8|15900.8|15880.8|15900.8|15880.8|15875.8|15855.8|151
1698850500000|2023-11-01 14:55:00|15902.8|15882.8|15923.3|15903.3|15923.3|15903.3|15900.8|15880.8|264
1698850800000|2023-11-01 15:00:00|15924.3|15904.3|15905.8|15885.8|15926.3|15906.3|15902.8|15882.8|179
1698851100000|2023-11-01 15:05:00|15906.3|15886.3|15906.3|15886.3|15911.8|15891.8|15895.8|15875.8|159
1698851400000|2023-11-01 15:10:00|15904.8|15884.8|15894.8|15874.8|15912.9|15892.9|15892.3|15872.3|201
1698851700000|2023-11-01 15:15:00|15896.8|15876.8|15901.8|15881.8|15911.3|15891.3|15894.8|15874.8|134
1698852000000|2023-11-01 15:20:00|15899.8|15879.8|15874.8|15854.8|15906.8|15886.8|15858.8|15838.8|265
1698852300000|2023-11-01 15:25:00|15877.3|15857.3|15904.3|15884.3|15908.9|15888.9|15877.3|15857.3|213
1698852600000|2023-11-01 15:30:00|15896.8|15876.8|15859.8|15839.8|15896.8|15876.8|15857.8|15837.8|176
1698852900000|2023-11-01 15:35:00|15854.8|15834.8|15838.3|15818.3|15854.8|15834.8|15822.8|15802.8|371
1698853200000|2023-11-01 15:40:00|15838.9|15818.9|15894.8|15874.8|15894.8|15874.8|15838.9|15818.9|242
1698853500000|2023-11-01 15:45:00|15896.8|15876.8|15936.9|15916.9|15941.9|15921.9|15892.8|15872.8|351
1698853800000|2023-11-01 15:50:00|15938.9|15918.9|15922.9|15902.9|15938.9|15918.9|15918.4|15898.4|133
1698854100000|2023-11-01 15:55:00|15923.9|15903.9|15920.9|15900.9|15923.9|15903.9|15907.9|15887.9|110
1698854400000|2023-11-01 16:00:00|15925.4|15905.4|15925.9|15905.9|15969.9|15949.9|15920.9|15900.9|223
1698854700000|2023-11-01 16:05:00|15923.9|15903.9|15907.9|15887.9|15926.4|15906.4|15905.4|15885.4|108
1698855000000|2023-11-01 16:10:00|15905.4|15885.4|15870.9|15850.9|15907.9|15887.9|15868.4|15848.4|174
1698855300000|2023-11-01 16:15:00|15870.4|15850.4|15872.9|15852.9|15875.4|15855.4|15849.8|15829.8|191
1698855600000|2023-11-01 16:20:00|15870.4|15850.4|15861.3|15841.3|15870.4|15850.4|15837.8|15817.8|720
1698855900000|2023-11-01 16:25:00|15861.8|15841.8|15861.3|15841.3|15879.8|15859.8|15858.8|15838.8|136
1698856200000|2023-11-01 16:30:00|15858.8|15838.8|15851.3|15831.3|15861.3|15841.3|15843.8|15823.8|165
1698856500000|2023-11-01 16:35:00|15851.8|15831.8|15851.3|15831.3|15862.3|15842.3|15848.8|15828.8|156
1698856800000|2023-11-01 16:40:00|15851.8|15831.8|15846.3|15826.3|15853.8|15833.8|15837.8|15817.8|222
1698857100000|2023-11-01 16:45:00|15846.8|15826.8|15916.8|15896.8|15924.3|15904.3|15846.8|15826.8|220
1698857400000|2023-11-01 16:50:00|15918.8|15898.8|15902.7|15882.7|15919.3|15899.3|15887.7|15867.7|118
1698857700000|2023-11-01 16:55:00|15903.3|15883.3|15929.3|15909.3|15941.3|15921.3|15903.3|15883.3|236
1698858000000|2023-11-01 17:00:00|15927.3|15907.3|15929.8|15909.8|15934.8|15914.8|15922.8|15902.8|57
1698858300000|2023-11-01 17:05:00|15931.8|15911.8|15914.8|15894.8|15945.3|15925.3|15912.3|15892.3|119
1698858600000|2023-11-01 17:10:00|15915.3|15895.3|15918.3|15898.3|15922.8|15902.8|15901.8|15881.8|158
1698858900000|2023-11-01 17:15:00|15920.3|15900.3|15904.3|15884.3|15923.3|15903.3|15900.3|15880.3|156
1698859200000|2023-11-01 17:20:00|15904.8|15884.8|15924.8|15904.8|15929.8|15909.8|15900.3|15880.3|805
1698859500000|2023-11-01 17:25:00|15924.3|15904.3|15982.3|15962.3|15982.8|15962.8|15921.3|15901.3|561
1698916500000|2023-11-02 09:15:00|15988.5|15968.5|16114.5|16094.5|16117|16097|15988.5|15968.5|506
1698916800000|2023-11-02 09:20:00|16116.5|16096.5|16118.4|16098.4|16137.3|16117.3|16112.9|16092.9|363
1698917100000|2023-11-02 09:25:00|16122.9|16102.9|16094.3|16074.3|16144.8|16124.8|16091.8|16071.8|364
1698917400000|2023-11-02 09:30:00|16091.8|16071.8|16106.3|16086.3|16127.3|16107.3|16091.8|16071.8|179
1698917700000|2023-11-02 09:35:00|16104.3|16084.3|16139.8|16119.8|16139.8|16119.8|16104.3|16084.3|63
1698918000000|2023-11-02 09:40:00|16140.3|16120.3|16154.7|16134.7|16162.2|16142.2|16140.3|16120.3|186
1698918300000|2023-11-02 09:45:00|16152.2|16132.2|16189.3|16169.3|16190.8|16170.8|16152.2|16132.2|115
1698918600000|2023-11-02 09:50:00|16186.3|16166.3|16198.2|16178.2|16198.2|16178.2|16179.2|16159.2|76
1698918900000|2023-11-02 09:55:00|16202.2|16182.2|16171.7|16151.7|16221.7|16201.7|16171.7|16151.7|111
1698919200000|2023-11-02 10:00:00|16172.2|16152.2|16183.3|16163.3|16187.2|16167.2|16172.2|16152.2|43
1698919500000|2023-11-02 10:05:00|16182.8|16162.8|16179.2|16159.2|16186.7|16166.7|16179.2|16159.2|62
1698919800000|2023-11-02 10:10:00|16181.7|16161.7|16169.7|16149.7|16184.2|16164.2|16166.7|16146.7|35
1698920100000|2023-11-02 10:15:00|16174.2|16154.2|16196.2|16176.2|16196.2|16176.2|16174.2|16154.2|38
1698920400000|2023-11-02 10:20:00|16196.7|16176.7|16209.2|16189.2|16219.2|16199.2|16196.7|16176.7|56
1698920700000|2023-11-02 10:25:00|16219.7|16199.7|16245.2|16225.2|16253.2|16233.2|16219.7|16199.7|132
1698921000000|2023-11-02 10:30:00|16243.2|16223.2|16226.2|16206.2|16243.2|16223.2|16216.7|16192.2|122
1698921300000|2023-11-02 10:35:00|16226.7|16206.7|16238.2|16218.2|16238.2|16218.2|16223.2|16203.2|51
1698921600000|2023-11-02 10:40:00|16248.7|16228.7|16258.2|16238.2|16262.7|16242.7|16246.2|16226.2|68
1698921900000|2023-11-02 10:45:00|16257.7|16237.7|16248.2|16228.2|16268.2|16248.2|16247.7|16227.7|23
1698922200000|2023-11-02 10:50:00|16247.7|16227.7|16269.2|16249.2|16269.2|16249.2|16247.7|16227.7|130
1698922500000|2023-11-02 10:55:00|16269.7|16249.7|16296.1|16276.1|16296.1|16276.1|16269.7|16249.7|289
1698922800000|2023-11-02 11:00:00|16295.1|16275.1|16290.1|16270.1|16296.6|16276.6|16289.6|16269.6|82
1698923100000|2023-11-02 11:05:00|16288.1|16268.1|16311.1|16291.1|16311.1|16291.1|16288.1|16268.1|102
1698923400000|2023-11-02 11:10:00|16309.1|16289.1|16330.1|16310.1|16330.1|16310.1|16301.1|16281.1|199
1698923700000|2023-11-02 11:15:00|16329.6|16309.6|16308.6|16288.6|16332.1|16312.1|16308.6|16288.6|37
1698924000000|2023-11-02 11:20:00|16306.6|16286.6|16306|16286|16312.1|16292.1|16301|16281|148
1698924300000|2023-11-02 11:25:00|16307.5|16287.5|16315.5|16295.5|16318|16298|16307.5|16287.5|144
1698924600000|2023-11-02 11:30:00|16316|16296|16300|16280|16320.5|16300.5|16299.1|16279.1|78
1698924900000|2023-11-02 11:35:00|16302|16282|16292|16272|16304.5|16284.5|16277|16257|127
1698925200000|2023-11-02 11:40:00|16294|16274|16304.5|16284.5|16327.5|16307.5|16294|16274|159
1698925500000|2023-11-02 11:45:00|16302.5|16282.5|16306.9|16286.9|16331.5|16311.5|16300.5|16280.5|123
1698925800000|2023-11-02 11:50:00|16306.5|16286.5|16362.4|16342.4|16365.4|16345.4|16306.5|16286.5|239
1698926100000|2023-11-02 11:55:00|16359.9|16339.9|16377.9|16357.9|16380.4|16360.4|16356.9|16336.9|87
1698926400000|2023-11-02 12:00:00|16373.4|16353.4|16448.7|16428.7|16478.7|16458.7|16370.4|16350.4|433
1698926700000|2023-11-02 12:05:00|16446.7|16426.7|16441.1|16421.1|16483.1|16463.1|16431.7|16411.7|402
1698927000000|2023-11-02 12:10:00|16444.1|16424.1|16428.7|16408.7|16446.6|16426.6|16409.8|16389.8|324
1698927300000|2023-11-02 12:15:00|16430.7|16410.7|16430.6|16410.6|16436.6|16416.6|16404.7|16384.7|205
1698927600000|2023-11-02 12:20:00|16431.6|16411.6|16393.7|16373.7|16442.6|16422.6|16377.2|16357.2|261
1698927900000|2023-11-02 12:25:00|16392.7|16372.7|16295.9|16275.9|16392.7|16372.7|16275.8|16255.8|464
1698928200000|2023-11-02 12:30:00|16305.4|16265.4|16293.9|16273.9|16319.9|16299.9|16262.4|16242.4|258
1698928500000|2023-11-02 12:35:00|16292|16272|16267.5|16247.5|16308.4|16288.4|16253.6|16233.6|345
1698928800000|2023-11-02 12:40:00|16267|16247|16299.9|16279.9|16342.4|16322.4|16263|16243|164
1698929100000|2023-11-02 12:45:00|16301.9|16281.9|16301|16281|16326.9|16306.9|16275|16255|154
1698929400000|2023-11-02 12:50:00|16303.5|16283.5|16294|16274|16319.5|16290|16269.5|16249.5|165
1698929700000|2023-11-02 12:55:00|16294.5|16274.5|16287.1|16267.1|16339.5|16319.5|16287.1|16267.1|128
1698930000000|2023-11-02 13:00:00|16283|16263|16273|16253|16311|16291|16265.1|16245.1|196
1698930300000|2023-11-02 13:05:00|16278|16258|16251.1|16231.1|16280.5|16260.5|16246.6|16226.6|132
1698930600000|2023-11-02 13:10:00|16245.6|16225.6|16259.1|16239.1|16259.1|16239.1|16180.2|16160.2|535
1698930900000|2023-11-02 13:15:00|16256.2|16236.2|16286.6|16266.6|16286.6|16266.6|16248.7|16228.7|126
1698931200000|2023-11-02 13:20:00|16287.5|16267.5|16321|16301|16326.5|16306.5|16287.5|16267.5|280
1698931500000|2023-11-02 13:25:00|16320|16300|16293|16273|16333|16313|16290|16267|103
1698931800000|2023-11-02 13:30:00|16291|16271|16352|16332|16352|16332|16274.5|16246.5|197
1698932100000|2023-11-02 13:35:00|16351|16331|16370.9|16350.9|16370.9|16350.9|16344.5|16324.5|202
1698932400000|2023-11-02 13:40:00|16371.9|16351.9|16358.5|16338.5|16373.9|16353.9|16358.5|16338.5|163
1698932700000|2023-11-02 13:45:00|16359|16339|16384.4|16364.4|16391.9|16371.9|16340.5|16320.5|262
1698933000000|2023-11-02 13:50:00|16384.9|16364.9|16367.5|16347.5|16390.4|16370.4|16359.5|16339.5|179
1698933300000|2023-11-02 13:55:00|16366.5|16346.5|16389.4|16369.4|16399.9|16379.9|16360|16340|130
1698933600000|2023-11-02 14:00:00|16386.9|16366.9|16393.4|16373.4|16404.4|16384.4|16373|16353|182
1698933900000|2023-11-02 14:05:00|16391.4|16371.4|16379|16359|16391.4|16371.4|16334.6|16314.6|270
1698934200000|2023-11-02 14:10:00|16379.5|16359.5|16449.8|16429.8|16453.3|16433.3|16379.5|16359.5|338
1698934500000|2023-11-02 14:15:00|16449.3|16429.3|16466.7|16446.7|16500.7|16480.7|16441.8|16421.8|311
1698934800000|2023-11-02 14:20:00|16461.7|16441.7|16462.7|16442.7|16493.2|16473.2|16456.7|16436.7|159
1698935100000|2023-11-02 14:25:00|16461.7|16441.7|16452.8|16432.8|16461.7|16441.7|16432.4|16412.4|279
1698935400000|2023-11-02 14:30:00|16450.8|16430.8|16489.8|16469.8|16491.2|16471.2|16447.8|16427.8|184
1698935700000|2023-11-02 14:35:00|16491.8|16471.8|16517.7|16497.7|16524.3|16504.3|16491.3|16471.3|248
1698936000000|2023-11-02 14:40:00|16519.8|16499.8|16448.3|16428.3|16519.8|16499.8|16445.8|16425.8|235
1698936300000|2023-11-02 14:45:00|16450.3|16430.3|16483.2|16463.2|16492.3|16467.3|16432.3|16412.3|209
1698936600000|2023-11-02 14:50:00|16485.2|16465.2|16416.4|16396.4|16485.2|16465.2|16407.9|16387.9|418
1698936900000|2023-11-02 14:55:00|16411.4|16391.4|16353.5|16333.5|16411.4|16391.4|16348.5|16328.5|163
1698937200000|2023-11-02 15:00:00|16354.4|16334.4|16414.4|16394.4|16416.9|16396.9|16354.4|16334.4|135
1698937500000|2023-11-02 15:05:00|16413.9|16393.9|16413.9|16393.9|16427.9|16407.9|16408.5|16388.5|129
1698937800000|2023-11-02 15:10:00|16408.9|16388.9|16387|16367|16408.9|16388.9|16387|16367|107
1698938100000|2023-11-02 15:15:00|16388|16368|16404|16384|16410.5|16390.5|16385|16365|103
1698938400000|2023-11-02 15:20:00|16401.5|16381.5|16409.5|16389.5|16414.5|16394.5|16397|16377|101
1698938700000|2023-11-02 15:25:00|16404.5|16384.5|16412.5|16392.5|16413.4|16393.4|16385.1|16365.1|197
1698939000000|2023-11-02 15:30:00|16410.5|16390.5|16407.5|16387.5|16410.5|16390.5|16389|16369|141
1698939300000|2023-11-02 15:35:00|16409.5|16389.5|16453.9|16433.9|16453.9|16433.9|16409|16389|119
1698939600000|2023-11-02 15:40:00|16451.9|16431.9|16467.4|16447.4|16472.8|16452.8|16447.9|16427.9|121
1698939900000|2023-11-02 15:45:00|16469.4|16449.4|16461.4|16441.4|16469.4|16449.4|16458.4|16438.4|97
1698940200000|2023-11-02 15:50:00|16463.9|16443.9|16453.4|16433.4|16481.4|16461.4|16453.4|16433.4|137
1698940500000|2023-11-02 15:55:00|16453.9|16433.9|16439|16419|16468.4|16448.4|16437|16417|102
1698940800000|2023-11-02 16:00:00|16434|16414|16408|16388|16437|16417|16407|16387|226
1698941100000|2023-11-02 16:05:00|16410|16390|16406|16386|16413.5|16393.5|16388|16368|158
1698941400000|2023-11-02 16:10:00|16405.5|16385.5|16416.5|16396.5|16421.5|16401.5|16405.5|16385.5|155
1698941700000|2023-11-02 16:15:00|16416.9|16396.9|16404|16384|16419|16399|16398|16378|115
1698942000000|2023-11-02 16:20:00|16406|16386|16381.4|16361.4|16427.4|16407.4|16381.4|16361.4|435
1698942300000|2023-11-02 16:25:00|16381.9|16361.9|16420.4|16400.4|16422.9|16402.9|16381.9|16361.9|118
1698942600000|2023-11-02 16:30:00|16422.4|16402.4|16421.9|16401.9|16434.4|16414.4|16416.9|16396.9|145
1698942900000|2023-11-02 16:35:00|16421.4|16401.4|16423.9|16403.9|16431.4|16411.4|16419.4|16399.4|179
1698943200000|2023-11-02 16:40:00|16421.9|16401.9|16437.9|16417.9|16438.8|16418.8|16421.4|16401.4|71
1698943500000|2023-11-02 16:45:00|16438.3|16418.3|16437.9|16417.9|16442.9|16422.9|16435.4|16415.4|55
1698943800000|2023-11-02 16:50:00|16437.4|16417.4|16422.9|16402.9|16437.4|16417.4|16422.9|16402.9|66
1698944100000|2023-11-02 16:55:00|16425.4|16405.4|16427.9|16407.9|16439.9|16419.9|16423.3|16403.3|105
1698944400000|2023-11-02 17:00:00|16422.9|16402.9|16427.8|16407.8|16430.3|16410.3|16422.4|16402.4|105
1698944700000|2023-11-02 17:05:00|16429.9|16409.9|16437.8|16417.8|16437.8|16417.8|16427.8|16407.8|89
1698945000000|2023-11-02 17:10:00|16435.3|16415.3|16440.3|16420.3|16447.4|16427.4|16434.9|16414.9|86
1698945300000|2023-11-02 17:15:00|16442.8|16422.8|16438.3|16418.3|16453.8|16433.8|16437.8|16417.8|228
1698945600000|2023-11-02 17:20:00|16440.3|16420.3|16424.7|16404.7|16443.3|16423.3|16414.3|16394.3|865
1698945900000|2023-11-02 17:25:00|16426.8|16406.8|16400|16380|16428.2|16408.2|16397.5|16377.5|499
1699002900000|2023-11-03 09:15:00|16521.6|16501.6|16747.2|16727.2|16753.6|16733.6|16518.7|16498.7|553
1699003200000|2023-11-03 09:20:00|16747.6|16727.6|16712.2|16692.2|16761.1|16741.1|16702.2|16682.2|243
1699003500000|2023-11-03 09:25:00|16714.7|16694.7|16691.7|16671.7|16715.6|16695.6|16682.8|16662.8|148
1699003800000|2023-11-03 09:30:00|16694.2|16674.2|16746.5|16726.5|16746.5|16726.5|16693.7|16673.7|109
1699004100000|2023-11-03 09:35:00|16748.5|16728.5|16735.6|16715.6|16755.1|16735.1|16715.6|16695.6|124
1699004400000|2023-11-03 09:40:00|16736|16716|16725.5|16705.5|16740.6|16720.6|16718.1|16698.1|44
1699004700000|2023-11-03 09:45:00|16725.1|16705.1|16722.1|16702.1|16740.1|16720.1|16714.2|16694.2|90
1699005000000|2023-11-03 09:50:00|16724.2|16704.2|16710.1|16690.1|16732.6|16712.6|16707.1|16687.1|48
1699005300000|2023-11-03 09:55:00|16710.5|16690.5|16712.6|16692.6|16728|16708|16710.5|16690.5|42
1699005600000|2023-11-03 10:00:00|16722.6|16702.6|16720.5|16700.5|16728|16708|16720.5|16700.5|44
1699005900000|2023-11-03 10:05:00|16723|16703|16720|16700|16730.5|16710.5|16717.5|16697.5|36
1699006200000|2023-11-03 10:10:00|16720.5|16700.5|16717.5|16697.5|16730.5|16710.5|16717.5|16697.5|18
1699006500000|2023-11-03 10:15:00|16719.6|16699.6|16740|16720|16742.5|16722.5|16719.6|16699.6|144
1699006800000|2023-11-03 10:20:00|16742.1|16722.1|16760.9|16740.9|16783.4|16763.4|16739.6|16719.6|205
1699007100000|2023-11-03 10:25:00|16765|16745|16759.6|16739.6|16777.1|16757.1|16759.6|16739.6|31
1699007400000|2023-11-03 10:30:00|16760|16740|16743.2|16723.2|16773|16753|16735.7|16715.7|44
1699007700000|2023-11-03 10:35:00|16745.7|16725.7|16753.6|16733.6|16763.6|16743.6|16743.6|16723.6|27
1699008000000|2023-11-03 10:40:00|16753.2|16733.2|16766.1|16746.1|16769.5|16749.5|16753.2|16733.2|39
1699008300000|2023-11-03 10:45:00|16766.6|16746.6|16751.6|16731.6|16769.1|16749.1|16751.6|16731.6|30
1699008600000|2023-11-03 10:50:00|16752|16732|16759.1|16739.1|16764.1|16744.1|16738.1|16718.1|40
1699008900000|2023-11-03 10:55:00|16759.5|16739.5|16754.5|16734.5|16763.6|16743.6|16751.1|16731.1|42
1699009200000|2023-11-03 11:00:00|16756.5|16736.5|16743.4|16723.4|16760|16740|16742|16722|66
1699009500000|2023-11-03 11:05:00|16740.9|16720.9|16747.4|16727.4|16752.9|16732.9|16740.9|16720.9|41
1699009800000|2023-11-03 11:10:00|16745.4|16725.4|16739.9|16719.9|16750.9|16730.9|16730.4|16710.4|51
1699010100000|2023-11-03 11:15:00|16744.5|16724.5|16784.7|16764.7|16797.2|16777.2|16743.8|16723.8|264
1699010400000|2023-11-03 11:20:00|16782.2|16762.2|16734.3|16714.3|16782.2|16762.2|16734.3|16714.3|42
1699010700000|2023-11-03 11:25:00|16732.2|16712.2|16698.3|16678.3|16735.8|16715.8|16698.3|16678.3|41
1699011000000|2023-11-03 11:30:00|16697.9|16677.9|16707.9|16687.9|16707.9|16687.9|16682.4|16662.4|98
1699011300000|2023-11-03 11:35:00|16706.3|16686.3|16728.8|16708.8|16728.8|16708.8|16705.8|16685.8|118
1699011600000|2023-11-03 11:40:00|16731.3|16711.3|16783.8|16763.8|16783.8|16763.8|16731.3|16711.3|122
1699011900000|2023-11-03 11:45:00|16784.2|16764.2|16796.3|16776.3|16798.3|16778.3|16771.3|16751.3|89
1699012200000|2023-11-03 11:50:00|16796.7|16776.7|16809.2|16789.2|16809.7|16789.7|16796.3|16776.3|62
1699012500000|2023-11-03 11:55:00|16809.7|16789.7|16777.4|16757.4|16824.2|16804.2|16777.4|16757.4|213
1699012800000|2023-11-03 12:00:00|16774.4|16754.4|16684.4|16664.4|16784.9|16764.9|16684.4|16664.4|350
1699013100000|2023-11-03 12:05:00|16683.4|16663.4|16705.7|16685.7|16727.1|16707.1|16665.3|16645.3|293
1699013400000|2023-11-03 12:10:00|16706.6|16686.6|16700.3|16680.3|16714.1|16694.1|16677.3|16657.3|133
1699013700000|2023-11-03 12:15:00|16699.8|16679.8|16657.3|16637.3|16699.8|16679.8|16632.5|16612.5|236
1699014000000|2023-11-03 12:20:00|16656.8|16636.8|16694.8|16674.8|16700.7|16680.7|16654.8|16634.8|81
1699014300000|2023-11-03 12:25:00|16694.3|16674.3|16651.8|16631.8|16712.7|16692.7|16651.8|16631.8|91
1699014600000|2023-11-03 12:30:00|16650.9|16630.9|16702.3|16682.3|16740.2|16720.2|16645.9|16625.9|286
1699014900000|2023-11-03 12:35:00|16704.8|16684.8|16640|16620|16704.8|16684.8|16634.1|16614.1|242
1699015200000|2023-11-03 12:40:00|16639.5|16619.5|16667.9|16647.9|16668.4|16648.4|16618.6|16590.6|214
1699015500000|2023-11-03 12:45:00|16667.5|16647.5|16660.4|16640.4|16703.8|16683.8|16660.4|16640.4|175
1699015800000|2023-11-03 12:50:00|16657|16637|16680.4|16660.4|16702.7|16682.7|16642|16622|213
1699016100000|2023-11-03 12:55:00|16680|16660|16689.7|16669.7|16708.8|16688.8|16668.8|16648.8|123
1699016400000|2023-11-03 13:00:00|16691.8|16671.8|16679.9|16659.9|16709.3|16689.3|16675.4|16655.4|162
1699016700000|2023-11-03 13:05:00|16682.9|16662.9|16678.3|16658.3|16699.3|16679.3|16673.3|16653.3|175
1699017000000|2023-11-03 13:10:00|16680.4|16660.4|16692.2|16672.2|16702.2|16682.2|16674.3|16654.3|105
1699017300000|2023-11-03 13:15:00|16694.3|16674.3|16750.2|16730.2|16760.6|16740.6|16694.3|16674.3|247
1699017600000|2023-11-03 13:20:00|16750.6|16730.6|16724.2|16704.2|16755.2|16735.2|16709.7|16689.7|129
1699017900000|2023-11-03 13:25:00|16723.8|16703.8|16691.3|16671.3|16724.7|16704.7|16686.3|16666.3|210
1699018200000|2023-11-03 13:30:00|16696.3|16676.3|16705.8|16685.8|16729.2|16709.2|16696.3|16676.3|184
1699018500000|2023-11-03 13:35:00|16706.3|16686.3|16707.9|16687.9|16718.3|16698.3|16702.9|16682.9|56
1699018800000|2023-11-03 13:40:00|16705.8|16685.8|16716.9|16696.9|16720.8|16700.8|16703.3|16683.3|150
1699019100000|2023-11-03 13:45:00|16717.8|16697.8|16753.3|16733.3|16753.3|16733.3|16717.8|16697.8|194
1699019400000|2023-11-03 13:50:00|16755.8|16735.8|16752.4|16732.4|16757.8|16737.8|16744.4|16724.4|102
1699019700000|2023-11-03 13:55:00|16754.4|16734.4|16736|16716|16769.9|16749.9|16731.5|16711.5|239
1699020000000|2023-11-03 14:00:00|16736.5|16716.5|16771.2|16751.2|16774.2|16754.2|16736.5|16716.5|251
1699020300000|2023-11-03 14:05:00|16773.3|16753.3|16674.8|16654.8|16776.2|16756.2|16674.4|16654.4|248
1699020600000|2023-11-03 14:10:00|16669.8|16649.8|16716.2|16696.2|16720.7|16700.7|16659.8|16639.8|254
1699020900000|2023-11-03 14:15:00|16716.7|16696.7|16715.3|16695.3|16733.7|16713.7|16703.7|16683.7|117
1699021200000|2023-11-03 14:20:00|16714.8|16694.8|16709.4|16689.4|16727.8|16707.8|16691|16671|313
1699021500000|2023-11-03 14:25:00|16708.9|16688.9|16684.4|16664.4|16729.8|16709.8|16684.4|16664.4|158
1699021800000|2023-11-03 14:30:00|16686.4|16666.4|16715.5|16695.5|16723.5|16703.5|16680.5|16660.5|134
1699022100000|2023-11-03 14:35:00|16713.4|16693.4|16700.5|16680.5|16730.3|16710.3|16698.9|16678.9|255
1699022400000|2023-11-03 14:40:00|16700|16680|16691.8|16671.8|16709.8|16689.8|16679.4|16659.4|283
1699022700000|2023-11-03 14:45:00|16688.9|16668.9|16736.2|16716.2|16740.7|16720.7|16686.8|16666.8|212
1699023000000|2023-11-03 14:50:00|16733.7|16713.7|16711.8|16691.8|16733.7|16713.7|16701.8|16681.8|161
1699023300000|2023-11-03 14:55:00|16712.3|16692.3|16719.3|16699.3|16719.3|16699.3|16709.3|16689.3|65
1699023600000|2023-11-03 15:00:00|16717.3|16697.3|16753.2|16733.2|16762.7|16742.7|16711.8|16691.8|211
1699023900000|2023-11-03 15:05:00|16752.7|16732.7|16723.4|16703.4|16752.7|16732.7|16720.9|16700.9|120
1699024200000|2023-11-03 15:10:00|16723.9|16703.9|16743.9|16723.9|16743.9|16723.9|16723.4|16703.4|101
1699024500000|2023-11-03 15:15:00|16746.4|16726.4|16720.9|16700.9|16761.4|16741.4|16720.9|16700.9|299
1699024800000|2023-11-03 15:20:00|16721.4|16701.4|16731.3|16711.3|16733.8|16713.8|16712.3|16692.3|118
1699025100000|2023-11-03 15:25:00|16730.9|16710.9|16746.3|16726.3|16748.8|16728.8|16726.3|16706.3|119
1699025400000|2023-11-03 15:30:00|16745.9|16725.9|16752.7|16732.7|16752.7|16732.7|16727.2|16707.2|91
1699025700000|2023-11-03 15:35:00|16754.7|16734.7|16778.1|16758.1|16787.7|16760.2|16754.3|16734.3|172
1699026000000|2023-11-03 15:40:00|16780.2|16760.2|16780.6|16760.6|16787.7|16767.7|16777.2|16757.2|68
1699026300000|2023-11-03 15:45:00|16777.7|16757.7|16782.7|16762.7|16791.1|16771.1|16777.7|16757.7|84
1699026600000|2023-11-03 15:50:00|16783.1|16763.1|16781.5|16761.5|16798.1|16778.1|16772.2|16752.2|154
1699026900000|2023-11-03 15:55:00|16783.6|16763.6|16783.6|16763.6|16798.6|16778.6|16782.7|16762.7|154
1699027200000|2023-11-03 16:00:00|16785.6|16765.6|16794|16774|16799|16779|16785.6|16765.6|86
1699027500000|2023-11-03 16:05:00|16796.1|16776.1|16828.3|16808.3|16828.3|16808.3|16794.5|16774.5|224
1699027800000|2023-11-03 16:10:00|16831.3|16811.3|16840.6|16820.6|16844.2|16824.2|16829.2|16809.2|332
1699028100000|2023-11-03 16:15:00|16842.6|16822.6|16853.1|16833.1|16853.1|16833.1|16842.2|16822.2|179
1699028400000|2023-11-03 16:20:00|16855.1|16835.1|16884.2|16864.2|16904|16884|16851|16831|539
1699028700000|2023-11-03 16:25:00|16882.2|16862.2|16880.6|16860.6|16889|16869|16872.6|16852.6|194
1699029000000|2023-11-03 16:30:00|16882.6|16862.6|16872.2|16852.2|16882.6|16862.6|16867.6|16847.6|148
1699029300000|2023-11-03 16:35:00|16869.7|16849.7|16851.7|16831.7|16869.7|16849.7|16837.2|16817.2|129
1699029600000|2023-11-03 16:40:00|16856.2|16836.2|16870.8|16850.8|16870.8|16850.8|16856.2|16836.2|55
1699029900000|2023-11-03 16:45:00|16868.3|16848.3|16906|16886|16912.1|16892.1|16868.3|16848.3|273
1699030200000|2023-11-03 16:50:00|16908|16888|16918|16898|16918|16898|16903|16883|132
1699030500000|2023-11-03 16:55:00|16918.5|16898.5|16934.4|16914.4|16938.2|16918.2|16918|16898|244
1699030800000|2023-11-03 17:00:00|16933.9|16913.9|16937.8|16917.8|16944.1|16924.1|16924.8|16901.6|207
1699031100000|2023-11-03 17:05:00|16937.3|16917.3|16946.6|16926.6|16946.6|16926.6|16930.3|16910.3|156
1699031400000|2023-11-03 17:10:00|16944.6|16924.6|16949.8|16929.8|16974.1|16954.1|16944.6|16924.6|313
1699031700000|2023-11-03 17:15:00|16950.3|16930.3|16951.6|16931.6|16969.1|16949.1|16950.3|16930.3|486
1699032000000|2023-11-03 17:20:00|16953.7|16933.7|16957.5|16937.5|16960.5|16940.5|16948|16928|801
1699032300000|2023-11-03 17:25:00|16959.6|16939.6|16953.4|16933.4|16980.7|16960.7|16947.5|16927.5|379
1699262100000|2023-11-06 09:15:00|16987.2|16967.2|17073.3|17053.3|17085.1|17065.1|16978.6|16958.6|314
1699262400000|2023-11-06 09:20:00|17073|17053|17074.7|17054.7|17097.6|17077.6|17062.6|17042.6|96
1699262700000|2023-11-06 09:25:00|17074.3|17054.3|17103|17083|17107.6|17087.6|17055.1|17035.1|85
1699263000000|2023-11-06 09:30:00|17100.8|17080.8|17085.1|17065.1|17108.3|17088.3|17085.1|17065.1|42
1699263300000|2023-11-06 09:35:00|17080.8|17060.8|17107.9|17087.9|17107.9|17087.9|17080.1|17060.1|26
1699263600000|2023-11-06 09:40:00|17105.1|17085.1|17135.1|17115.1|17135.4|17115.4|17104.7|17084.7|64
1699263900000|2023-11-06 09:45:00|17135.4|17115.4|17132.9|17112.9|17160.4|17140.4|17127.9|17107.9|87
1699264200000|2023-11-06 09:50:00|17133.3|17113.3|17115.4|17095.4|17147.2|17127.2|17112.5|17092.5|106
1699264500000|2023-11-06 09:55:00|17117.9|17097.9|17133.7|17113.7|17141.5|17121.5|17117.9|17097.9|56
1699264800000|2023-11-06 10:00:00|17132.9|17112.9|17141.2|17121.2|17159|17139|17130.8|17110.8|39
1699265100000|2023-11-06 10:05:00|17134|17114|17128.7|17108.7|17134|17114|17128.7|17108.7|33
1699265400000|2023-11-06 10:10:00|17123.7|17103.7|17119|17099|17124|17104|17118.6|17098.6|63
1699265700000|2023-11-06 10:15:00|17126.1|17106.1|17117.6|17097.6|17139.4|17119.4|17117.6|17097.6|124
1699266000000|2023-11-06 10:20:00|17117.3|17097.3|17128|17108|17128|17108|17101.3|17081.3|29
1699266300000|2023-11-06 10:25:00|17130.5|17110.5|17135.1|17115.1|17138|17118|17127.6|17107.6|22
1699266600000|2023-11-06 10:30:00|17133|17113|17119.7|17099.7|17138|17118|17116.9|17096.9|91
1699266900000|2023-11-06 10:35:00|17122.2|17102.2|17119|17099|17129.7|17109.7|17119|17099|17
1699267200000|2023-11-06 10:40:00|17117.2|17097.2|17091.5|17071.5|17117.2|17097.2|17089.4|17069.4|53
1699267500000|2023-11-06 10:45:00|17094|17074|16959.6|16939.6|17094|17074|16938.5|16918.5|206
1699267800000|2023-11-06 10:50:00|16957.5|16937.5|16965|16945|16974.6|16954.6|16939.6|16919.6|76
1699268100000|2023-11-06 10:55:00|16965.7|16945.7|16976.3|16956.3|16976.7|16956.7|16957.5|16937.5|45
1699268400000|2023-11-06 11:00:00|16976.7|16956.7|16919.2|16899.2|16976.7|16956.7|16916.7|16896.7|84
1699268700000|2023-11-06 11:05:00|16918.8|16898.8|16894.6|16874.6|16918.8|16898.8|16881.3|16861.3|87
1699269000000|2023-11-06 11:10:00|16894.2|16874.2|16872.8|16852.8|16907.4|16887.4|16870.3|16850.3|58
1699269300000|2023-11-06 11:15:00|16870.7|16850.7|16869.5|16849.5|16884.9|16864.9|16867|16847|66
1699269600000|2023-11-06 11:20:00|16867|16847|16844.5|16824.5|16869.5|16849.5|16829.2|16809.2|211
1699269900000|2023-11-06 11:25:00|16844.2|16824.2|16868.5|16848.5|16890.7|16870.7|16844.2|16824.2|94
1699270200000|2023-11-06 11:30:00|16871|16851|16898.2|16878.2|16901.8|16881.8|16866.4|16846.4|39
1699270500000|2023-11-06 11:35:00|16900.3|16880.3|16903.5|16883.5|16910.6|16890.6|16890.7|16870.7|25
1699270800000|2023-11-06 11:40:00|16901.4|16881.4|16915.6|16895.6|16915.6|16895.6|16900.3|16880.3|27
1699271100000|2023-11-06 11:45:00|16916|16896|16920.6|16900.6|16938.5|16918.5|16915.6|16895.6|34
1699271400000|2023-11-06 11:50:00|16921|16901|16887.7|16867.7|16921.4|16901.4|16885.3|16865.3|61
1699271700000|2023-11-06 11:55:00|16888.1|16868.1|16892.7|16872.7|16895.6|16875.6|16880.6|16860.6|62
1699272000000|2023-11-06 12:00:00|16885.6|16865.6|16885.6|16865.6|16885.6|16865.6|16875.6|16855.6|35
1699272300000|2023-11-06 12:05:00|16887.7|16867.7|16890.6|16870.6|16893.1|16873.1|16887.7|16867.7|14
1699272600000|2023-11-06 12:10:00|16890.2|16870.2|16807|16787|16893.1|16873.1|16807|16787|98
1699272900000|2023-11-06 12:15:00|16804.5|16784.5|16821.6|16801.6|16821.6|16801.6|16779.1|16759.1|184
1699273200000|2023-11-06 12:20:00|16822|16802|16839.8|16819.8|16855.5|16835.5|16822|16802|41
1699273500000|2023-11-06 12:25:00|16839.5|16819.5|16862|16842|16862|16842|16839.5|16819.5|47
1699273800000|2023-11-06 12:30:00|16865.2|16845.2|16884.6|16864.6|16896.3|16876.3|16865.2|16845.2|116
1699274100000|2023-11-06 12:35:00|16884.2|16864.2|16901.3|16881.3|16918.8|16898.8|16884.2|16864.2|47
1699274400000|2023-11-06 12:40:00|16903.4|16883.4|16836.2|16816.2|16903.4|16883.4|16836.2|16816.2|60
1699274700000|2023-11-06 12:45:00|16836.6|16816.6|16791.2|16771.2|16849.1|16829.1|16783.7|16763.7|111
1699275000000|2023-11-06 12:50:00|16795.8|16775.8|16825.4|16805.4|16846.2|16826.2|16795.8|16775.8|113
1699275300000|2023-11-06 12:55:00|16825|16805|16841.2|16821.2|16843.3|16823.3|16800|16780|148
1699275600000|2023-11-06 13:00:00|16843.3|16823.3|16787.2|16767.2|16877.5|16857.5|16787.2|16767.2|293
1699275900000|2023-11-06 13:05:00|16782.2|16762.2|16824.7|16804.7|16855.8|16835.8|16779.7|16759.7|145
1699276200000|2023-11-06 13:10:00|16821.8|16801.8|16862.9|16842.9|16865.4|16845.4|16821.8|16801.8|84
1699276500000|2023-11-06 13:15:00|16863.3|16843.3|16875|16855|16875.4|16855.4|16848.3|16828.3|76
1699276800000|2023-11-06 13:20:00|16875.4|16855.4|16885.5|16865.5|16900.4|16880.4|16870.8|16850.8|108
1699277100000|2023-11-06 13:25:00|16885.1|16865.1|16849.7|16829.7|16895.5|16875.5|16849.7|16829.7|78
1699277400000|2023-11-06 13:30:00|16847.2|16827.2|16883|16863|16888.4|16868.4|16844.7|16824.7|205
1699277700000|2023-11-06 13:35:00|16883.4|16863.4|16854.7|16834.7|16888.3|16868.3|16854.7|16834.7|83
1699278000000|2023-11-06 13:40:00|16854.4|16834.4|16811.8|16791.8|16854.4|16834.4|16811.1|16791.1|116
1699278300000|2023-11-06 13:45:00|16811.5|16791.5|16789|16769|16831.5|16811.5|16789|16769|88
1699278600000|2023-11-06 13:50:00|16776.5|16756.5|16764|16744|16776.5|16756.5|16716.1|16696.1|222
1699278900000|2023-11-06 13:55:00|16761.8|16741.8|16773.2|16753.2|16776.8|16756.8|16743.6|16723.6|222
1699279200000|2023-11-06 14:00:00|16775.3|16755.3|16803.9|16783.9|16808.6|16788.6|16775.3|16755.3|110
1699279500000|2023-11-06 14:05:00|16804.3|16784.3|16770.7|16750.7|16804.3|16784.3|16770.3|16750.3|104
1699279800000|2023-11-06 14:10:00|16770.3|16750.3|16753.8|16733.8|16790.7|16770.7|16745.6|16725.6|233
1699280100000|2023-11-06 14:15:00|16754.2|16734.2|16797.4|16777.4|16797.4|16777.4|16754.2|16734.2|102
1699280400000|2023-11-06 14:20:00|16797.8|16777.8|16794.9|16774.9|16812.1|16792.1|16789.9|16769.9|64
1699280700000|2023-11-06 14:25:00|16792.4|16772.4|16779.6|16759.6|16794.9|16774.9|16765.3|16745.3|76
1699281000000|2023-11-06 14:30:00|16778.8|16758.8|16789.5|16769.5|16792.4|16772.4|16769.6|16749.6|85
1699281300000|2023-11-06 14:35:00|16789.9|16769.9|16764.2|16744.2|16804.9|16784.9|16763.8|16743.8|149
1699281600000|2023-11-06 14:40:00|16766.3|16746.3|16783.4|16763.4|16802|16782|16763.4|16743.4|276
1699281900000|2023-11-06 14:45:00|16781.3|16761.3|16788.8|16768.8|16823.8|16803.8|16775.9|16755.9|236
1699282200000|2023-11-06 14:50:00|16791.3|16771.3|16798.8|16778.8|16798.8|16778.8|16788.4|16768.4|132
1699282500000|2023-11-06 14:55:00|16798.4|16778.4|16857.1|16837.1|16857.1|16837.1|16793.4|16773.4|313
1699282800000|2023-11-06 15:00:00|16857.5|16837.5|16827.1|16807.1|16861.4|16841.4|16815.3|16795.3|339
1699283100000|2023-11-06 15:05:00|16831.7|16811.7|16873.6|16853.6|16880.3|16860.3|16831.7|16811.7|381
1699283400000|2023-11-06 15:10:00|16875.7|16855.7|16845.7|16825.7|16878.6|16858.6|16845|16825|252
1699283700000|2023-11-06 15:15:00|16845.3|16825.3|16905.4|16885.4|16921.2|16901.2|16843.2|16823.2|461
1699284000000|2023-11-06 15:20:00|16903.3|16883.3|16906.8|16886.8|16915.1|16895.1|16888.9|16868.9|288
1699284300000|2023-11-06 15:25:00|16904.3|16884.3|16891.4|16871.4|16904.3|16884.3|16888.6|16868.6|128
1699284600000|2023-11-06 15:30:00|16891.1|16871.1|16947.2|16927.2|16949.3|16929.3|16888.6|16868.6|239
1699284900000|2023-11-06 15:35:00|16949.3|16929.3|16930.7|16910.7|16952.2|16932.2|16927.4|16907.4|272
1699285200000|2023-11-06 15:40:00|16933.5|16913.5|16909.6|16889.6|16953.5|16933.5|16907.4|16887.4|171
1699285500000|2023-11-06 15:45:00|16914.6|16894.6|16902.4|16882.4|16917.8|16897.8|16889.5|16869.5|115
1699285800000|2023-11-06 15:50:00|16904.5|16884.5|16879.9|16859.9|16904.5|16884.5|16851.7|16831.7|116
1699286100000|2023-11-06 15:55:00|16877|16857|16879.2|16859.2|16887|16867|16869.5|16849.5|74
1699286400000|2023-11-06 16:00:00|16876.7|16856.7|16862|16842|16884.5|16864.5|16854.2|16834.2|108
1699286700000|2023-11-06 16:05:00|16859.2|16839.2|16855.9|16835.9|16864.5|16844.5|16841.3|16821.3|203
1699287000000|2023-11-06 16:10:00|16850.9|16830.9|16880.9|16860.9|16885.9|16865.9|16846.3|16826.3|118
1699287300000|2023-11-06 16:15:00|16881.3|16861.3|16886.6|16866.6|16893.4|16873.4|16880.9|16860.9|123
1699287600000|2023-11-06 16:20:00|16889.1|16869.1|16925.9|16905.9|16931.6|16911.6|16886.3|16866.3|243
1699287900000|2023-11-06 16:25:00|16926.3|16906.3|16962|16942|16967|16947|16926.3|16906.3|78
1699288200000|2023-11-06 16:30:00|16959.9|16939.9|16959.1|16939.1|16964.1|16944.1|16936.2|16916.2|149
1699288500000|2023-11-06 16:35:00|16958.7|16938.7|17035.3|17015.3|17038.2|17018.2|16953.7|16933.7|195
1699288800000|2023-11-06 16:40:00|17037.4|17017.4|16988.4|16968.4|17038.2|17018.2|16988.4|16968.4|244
1699289100000|2023-11-06 16:45:00|16988.1|16968.1|16980.6|16960.6|16990.9|16970.9|16980.6|16960.6|97
1699289400000|2023-11-06 16:50:00|16983.8|16963.8|16995.6|16975.6|17018.8|16998.8|16983.8|16963.8|88
1699289700000|2023-11-06 16:55:00|16991.3|16971.3|16977.7|16957.7|16993.8|16973.8|16972.3|16952.3|140
1699290000000|2023-11-06 17:00:00|16979.8|16959.8|16997.3|16977.3|17002.7|16982.7|16977.3|16957.3|82
1699290300000|2023-11-06 17:05:00|16997.7|16977.7|17035.5|17015.5|17038|17018|16997.3|16977.3|178
1699290600000|2023-11-06 17:10:00|17038|17018|17057.4|17037.4|17057.4|17037.4|17035.9|17015.9|238
1699290900000|2023-11-06 17:15:00|17057|17037|17090.6|17070.6|17098.5|17078.5|17049.5|17029.5|310
1699291200000|2023-11-06 17:20:00|17090.2|17070.2|17211.3|17191.3|17240.6|17210.2|17077.7|17057.7|1288
1699291500000|2023-11-06 17:25:00|17210.5|17190.5|17155.1|17135.1|17210.5|17190.5|17147.3|17127.3|385
1699291800000|2023-11-06 17:30:00|17155.5|17135.5|17141.9|17121.9|17168|17148|17139.4|17119.4|331
1699292100000|2023-11-06 17:35:00|17144|17124|17201.5|17181.5|17216.9|17196.9|17144|17124|238
1699292400000|2023-11-06 17:40:00|17205.8|17185.8|17200.8|17180.8|17215.8|17195.8|17200.8|17180.8|112
1699292700000|2023-11-06 17:45:00|17201.1|17181.1|17190.8|17170.8|17208.6|17188.6|17185.8|17165.8|181
1699293000000|2023-11-06 17:50:00|17191.1|17171.1|17186.5|17166.5|17204.4|17184.4|17185.8|17165.8|127
1699293300000|2023-11-06 17:55:00|17181.9|17161.9|17181.5|17161.5|17186.9|17166.9|17169|17149|90
1699293600000|2023-11-06 18:00:00|17179.7|17159.7|17184.4|17164.4|17189|17169|17179.4|17159.4|65
1699293900000|2023-11-06 18:05:00|17184.7|17164.7|17199.3|17179.3|17199.3|17179.3|17184.7|17164.7|67
1699294200000|2023-11-06 18:10:00|17197.2|17177.2|17220.1|17200.1|17232.2|17212.2|17196.8|17176.8|107
1699294500000|2023-11-06 18:15:00|17220.4|17200.4|17224|17204|17226.8|17206.8|17216.8|17196.8|89
1699294800000|2023-11-06 18:20:00|17221.8|17201.8|17206.8|17186.8|17221.8|17201.8|17194.3|17174.3|300
1699295100000|2023-11-06 18:25:00|17209|17189|17220.8|17200.8|17232.2|17212.2|17202.2|17182.2|287
1699348500000|2023-11-07 09:15:00|17177.3|17157.3|17133.8|17113.8|17184.8|17164.8|17133.8|17113.8|247
1699348800000|2023-11-07 09:20:00|17136.3|17116.3|17158.4|17138.4|17158.4|17138.4|17135.9|17115.9|42
1699349100000|2023-11-07 09:25:00|17164.1|17144.1|17163.8|17143.8|17166.6|17146.6|17156.3|17136.3|71
1699349400000|2023-11-07 09:30:00|17163.4|17143.4|17141.6|17121.6|17163.4|17143.4|17136.9|17116.9|40
1699349700000|2023-11-07 09:35:00|17139.4|17119.4|17116.2|17096.2|17139.4|17119.4|17108.4|17088.4|86
1699350000000|2023-11-07 09:40:00|17116.6|17096.6|17118.7|17098.7|17123.7|17103.7|17106.6|17086.6|66
1699350300000|2023-11-07 09:45:00|17114.1|17094.1|17102.3|17082.3|17114.1|17094.1|17101.6|17081.6|63
1699350600000|2023-11-07 09:50:00|17101.9|17081.9|17081.2|17061.2|17109.1|17089.1|17073.7|17053.7|101
1699350900000|2023-11-07 09:55:00|17083.7|17063.7|17086.6|17066.6|17094.1|17074.1|17081.2|17061.2|47
1699351200000|2023-11-07 10:00:00|17089.1|17069.1|17108.7|17088.7|17109.1|17089.1|17089.1|17069.1|74
1699351500000|2023-11-07 10:05:00|17109.1|17089.1|17124.4|17104.4|17124.7|17104.7|17109|17089|93
1699351800000|2023-11-07 10:10:00|17126.5|17106.5|17145.1|17125.1|17145.1|17125.1|17125.1|17105.1|70
1699352100000|2023-11-07 10:15:00|17149.7|17129.7|17200.1|17180.1|17200.1|17180.1|17149.7|17129.7|153
1699352400000|2023-11-07 10:20:00|17195.8|17175.8|17111.5|17091.5|17195.8|17175.8|17106.9|17086.9|159
1699352700000|2023-11-07 10:25:00|17114|17094|17136.5|17116.5|17136.5|17116.5|17101.5|17081.5|130
1699353000000|2023-11-07 10:30:00|17140.8|17120.8|17110.8|17090.8|17141.5|17121.5|17110.8|17090.8|52
1699353300000|2023-11-07 10:35:00|17111.2|17091.2|17060.5|17040.5|17115.8|17095.8|17060.5|17040.5|102
1699353600000|2023-11-07 10:40:00|17060.8|17040.8|17072.9|17052.9|17094.3|17074.3|17058|17038|135
1699353900000|2023-11-07 10:45:00|17072.6|17052.6|17090.4|17070.4|17090.4|17070.4|17070.1|17050.1|66
1699354200000|2023-11-07 10:50:00|17090.1|17070.1|17095.1|17075.1|17100.8|17080.8|17085.4|17065.4|34
1699354500000|2023-11-07 10:55:00|17097.9|17077.9|17095.1|17075.1|17100.1|17080.1|17095.1|17075.1|30
1699354800000|2023-11-07 11:00:00|17090.4|17070.4|17067.2|17047.2|17090.4|17070.4|17064.7|17044.7|113
1699355100000|2023-11-07 11:05:00|17065.1|17045.1|17027.2|17007.2|17065.1|17045.1|17019.7|16999.7|146
1699355400000|2023-11-07 11:10:00|17032.2|17012.2|17040.1|17020.1|17050.1|17030.1|17032.2|17012.2|99
1699355700000|2023-11-07 11:15:00|17037.9|17017.9|17005|16985|17037.9|17017.9|17004.4|16984.4|76
1699356000000|2023-11-07 11:20:00|17007.2|16987.2|17015.4|16995.4|17017.5|16997.5|17007.2|16987.2|37
1699356300000|2023-11-07 11:25:00|17015|16995|17004.3|16984.3|17015|16995|16989.7|16969.7|79
1699356600000|2023-11-07 11:30:00|17004|16984|17009.3|16989.3|17017.2|16997.2|17004|16984|15
1699356900000|2023-11-07 11:35:00|17009.7|16989.7|17030|17010|17034|17014|17009.7|16989.7|74
1699357200000|2023-11-07 11:40:00|17029.7|17009.7|17007.9|16987.9|17044.3|17024.3|17005.8|16985.8|191
1699357500000|2023-11-07 11:45:00|17008.6|16988.6|17018.3|16998.3|17033.6|17013.6|17008.3|16988.3|39
1699357800000|2023-11-07 11:50:00|17016.1|16996.1|17026.1|17006.1|17026.1|17006.1|17008.3|16988.3|28
1699358100000|2023-11-07 11:55:00|17023.3|17003.3|17046.5|17026.5|17049|17029|17023.3|17003.3|114
1699358400000|2023-11-07 12:00:00|17044.3|17024.3|17036.4|17016.4|17054|17034|17031.4|17011.4|64
1699358700000|2023-11-07 12:05:00|17033.9|17013.9|17016.1|16996.1|17038.9|17018.9|17016.1|16996.1|36
1699359000000|2023-11-07 12:10:00|17016.4|16996.4|17024.3|17004.3|17028.9|17008.9|17016.4|16996.4|48
1699359300000|2023-11-07 12:15:00|17026.8|17006.8|17014.3|16994.3|17026.8|17006.8|17011.4|16991.4|40
1699359600000|2023-11-07 12:20:00|17019.3|16999.3|17029.3|17009.3|17031.8|17011.8|17019.3|16999.3|73
1699359900000|2023-11-07 12:25:00|17026.8|17006.8|16961.1|16941.1|17029.3|17009.3|16956.1|16936.1|264
1699360200000|2023-11-07 12:30:00|16958.9|16938.9|16988.6|16968.6|17013.9|16993.9|16953.6|16933.6|190
1699360500000|2023-11-07 12:35:00|16988.2|16968.2|16976.1|16956.1|16988.6|16968.6|16976.1|16956.1|86
1699360800000|2023-11-07 12:40:00|16973.9|16953.9|16989.2|16969.2|16989.2|16969.2|16971.4|16951.4|85
1699361100000|2023-11-07 12:45:00|16988.9|16968.9|16984.9|16964.9|16998.9|16978.9|16984.2|16964.2|119
1699361400000|2023-11-07 12:50:00|16982.4|16962.4|16969.6|16949.6|16994.9|16974.9|16964.6|16944.6|69
1699361700000|2023-11-07 12:55:00|16967.1|16947.1|16946.7|16926.7|16979.6|16959.6|16946.4|16926.4|149
1699362000000|2023-11-07 13:00:00|16949.2|16929.2|16973.5|16953.5|16989.9|16969.9|16949.2|16929.2|178
1699362300000|2023-11-07 13:05:00|16969.2|16949.2|16949.6|16929.6|16969.9|16949.9|16923.9|16903.9|245
1699362600000|2023-11-07 13:10:00|16944.9|16924.9|16939.5|16919.5|16959.5|16939.5|16934.5|16914.5|61
1699362900000|2023-11-07 13:15:00|16939.9|16919.9|16969.5|16949.5|16979.5|16959.5|16939.9|16919.9|102
1699363200000|2023-11-07 13:20:00|16969.9|16949.9|16933.1|16913.1|16969.9|16949.9|16930.3|16910.3|155
1699363500000|2023-11-07 13:25:00|16936|16916|16959.2|16939.2|16964.9|16944.9|16933.1|16913.1|99
1699363800000|2023-11-07 13:30:00|16956.7|16936.7|16917.4|16897.4|16959.2|16939.2|16909.6|16889.6|670
1699364100000|2023-11-07 13:35:00|16916.8|16896.8|16909.9|16889.9|16932.4|16912.4|16904.9|16884.9|210
1699364400000|2023-11-07 13:40:00|16909.6|16889.6|16925.6|16905.6|16948.1|16928.1|16902.4|16882.4|166
1699364700000|2023-11-07 13:45:00|16926|16906|16903.1|16883.1|16934.5|16914.5|16900.6|16880.6|169
1699365000000|2023-11-07 13:50:00|16903.5|16883.5|16902.8|16882.8|16920.6|16900.6|16900.3|16880.3|195
1699365300000|2023-11-07 13:55:00|16902.4|16882.4|16849.9|16829.9|16908.5|16888.5|16842.4|16822.4|308
1699365600000|2023-11-07 14:00:00|16850.6|16830.6|16877.8|16857.8|16898.4|16878.4|16834.6|16814.6|316
1699365900000|2023-11-07 14:05:00|16878.1|16858.1|16858.1|16838.1|16880.3|16860.3|16843.1|16823.1|212
1699366200000|2023-11-07 14:10:00|16857.7|16837.7|16862.4|16842.4|16867.7|16847.7|16855.6|16835.6|143
1699366500000|2023-11-07 14:15:00|16862.7|16842.7|16816|16796|16862.7|16842.7|16803.2|16783.2|355
1699366800000|2023-11-07 14:20:00|16816.4|16796.4|16867|16847|16872.7|16852.7|16816.4|16796.4|232
1699367100000|2023-11-07 14:25:00|16867.4|16847.4|16904.1|16884.1|16908.8|16888.8|16867|16847|252
1699367400000|2023-11-07 14:30:00|16906.3|16886.3|16918.4|16898.4|16939.4|16919.4|16906.3|16886.3|273
1699367700000|2023-11-07 14:35:00|16918.7|16898.7|16930.2|16910.2|16930.6|16910.6|16892.7|16872.7|196
1699368000000|2023-11-07 14:40:00|16930.6|16910.6|16959.1|16939.1|16959.4|16939.4|16920.6|16900.6|180
1699368300000|2023-11-07 14:45:00|16959.4|16939.4|16940.2|16920.2|16973.4|16953.4|16935.2|16915.2|348
1699368600000|2023-11-07 14:50:00|16939.9|16919.9|16883.8|16863.8|16939.9|16919.9|16880.6|16860.6|372
1699368900000|2023-11-07 14:55:00|16886|16866|16872.4|16852.4|16888.5|16868.5|16849.2|16829.2|359
1699369200000|2023-11-07 15:00:00|16873.1|16853.1|16818.9|16798.9|16883.1|16863.1|16813.9|16793.9|397
1699369500000|2023-11-07 15:05:00|16821.4|16801.4|16879.2|16859.2|16881.7|16861.7|16821.4|16801.4|287
1699369800000|2023-11-07 15:10:00|16879.6|16859.6|16859.2|16839.2|16897.4|16877.4|16859.2|16839.2|148
1699370100000|2023-11-07 15:15:00|16857.1|16837.1|16828.9|16808.9|16857.1|16837.1|16824.2|16804.2|198
1699370400000|2023-11-07 15:20:00|16831.4|16811.4|16845|16825|16845.3|16825.3|16821|16801|473
1699370700000|2023-11-07 15:25:00|16847.5|16827.5|16837.5|16817.5|16862.8|16842.8|16836.8|16816.8|251
1699371000000|2023-11-07 15:30:00|16837.2|16817.2|16922.1|16902.1|16922.1|16902.1|16822.8|16802.8|221
1699371300000|2023-11-07 15:35:00|16924.2|16904.2|16905.3|16885.3|16924.2|16904.2|16905.3|16885.3|222
1699371600000|2023-11-07 15:40:00|16903.2|16883.2|16910.7|16890.7|16920.7|16900.7|16902.8|16882.8|228
1699371900000|2023-11-07 15:45:00|16908.5|16888.5|16927.8|16907.8|16927.8|16907.8|16908.5|16888.5|163
1699372200000|2023-11-07 15:50:00|16928.2|16908.2|16948.5|16928.5|16974.2|16954.2|16927.5|16907.5|322
1699372500000|2023-11-07 15:55:00|16948.2|16928.2|16948.2|16928.2|16961.3|16941.3|16930.3|16910.3|208
1699372800000|2023-11-07 16:00:00|16950.3|16930.3|16967.8|16947.8|16973.5|16953.5|16937.8|16917.8|204
1699373100000|2023-11-07 16:05:00|16965.6|16945.6|16940|16920|16965.6|16945.6|16937.5|16917.5|159
1699373400000|2023-11-07 16:10:00|16942.1|16922.1|16940.3|16920.3|16952.5|16932.5|16930.3|16910.3|223
1699373700000|2023-11-07 16:15:00|16945|16925|16952.1|16932.1|16980.3|16960.3|16945|16925|319
1699374000000|2023-11-07 16:20:00|16951.8|16931.8|16989.3|16969.3|17002.4|16982.4|16951.8|16931.8|193
1699374300000|2023-11-07 16:25:00|16988.9|16968.9|16982.1|16962.1|17002.4|16982.4|16974.6|16954.6|169
1699374600000|2023-11-07 16:30:00|16982.4|16962.4|16964.3|16944.3|16982.4|16962.4|16957.1|16937.1|251
1699374900000|2023-11-07 16:35:00|16964.6|16944.6|16956.7|16936.7|16969.3|16949.3|16953.9|16933.9|162
1699375200000|2023-11-07 16:40:00|16953.9|16933.9|16944.2|16924.2|16985.6|16965.6|16944.2|16924.2|231
1699375500000|2023-11-07 16:45:00|16941.7|16921.7|16951.7|16931.7|16954.2|16934.2|16924.2|16904.2|237
1699375800000|2023-11-07 16:50:00|16949.2|16929.2|16949.2|16929.2|16952.1|16932.1|16931.1|16911.1|140
1699376100000|2023-11-07 16:55:00|16947.1|16927.1|16956.7|16936.7|16956.7|16936.7|16939.2|16919.2|892
1699376400000|2023-11-07 17:00:00|16954.6|16934.6|16956.7|16936.7|16967.1|16947.1|16952.1|16932.1|189
1699376700000|2023-11-07 17:05:00|16956.4|16936.4|16947.1|16927.1|16959.2|16939.2|16941.4|16921.4|256
1699377000000|2023-11-07 17:10:00|16947.4|16927.4|16939.6|16919.6|16947.4|16927.4|16922.1|16902.1|266
1699377300000|2023-11-07 17:15:00|16937.1|16917.1|16963.9|16943.9|16971.4|16951.4|16932.1|16912.1|429
1699377600000|2023-11-07 17:20:00|16964.2|16944.2|16983.4|16963.4|16985.6|16965.6|16939.7|16919.7|2052
1699377900000|2023-11-07 17:25:00|16983.1|16963.1|16978.1|16958.1|16995.9|16975.9|16977.4|16957.4|377
1699378200000|2023-11-07 17:30:00|16978.4|16958.4|17012.4|16992.4|17012.4|16992.4|16978.4|16958.4|100
1699378500000|2023-11-07 17:35:00|17014.5|16994.5|17002.4|16982.4|17017.4|16997.4|16999.9|16979.9|55
1699378800000|2023-11-07 17:40:00|17002.7|16982.7|16989.5|16969.5|17002.7|16982.7|16989.5|16969.5|72
1699379100000|2023-11-07 17:45:00|16989.9|16969.9|17013|16993|17013|16993|16989.9|16969.9|144
1699379400000|2023-11-07 17:50:00|17015.5|16995.5|17003.4|16983.4|17018|16998|17000.9|16980.9|47
1699379700000|2023-11-07 17:55:00|16992.7|16972.7|16985.2|16965.2|16999.9|16979.9|16980.2|16960.2|204
1699380000000|2023-11-07 18:00:00|16985.5|16965.5|16996.2|16976.2|17000.2|16980.2|16985.2|16965.2|100
1699380300000|2023-11-07 18:05:00|16998.7|16978.7|17001.2|16981.2|17007.7|16987.7|16998.7|16978.7|48
1699380600000|2023-11-07 18:10:00|17001.5|16981.5|16996.2|16976.2|17001.5|16981.5|16996.2|16976.2|73
1699380900000|2023-11-07 18:15:00|16995.9|16975.9|17005.5|16985.5|17005.5|16985.5|16995.9|16975.9|98
1699381200000|2023-11-07 18:20:00|17008|16988|17016.5|16996.5|17016.5|16996.5|17007.7|16987.7|74
1699381500000|2023-11-07 18:25:00|17018.7|16998.7|17030.5|17010.5|17035.8|17015.8|17018.7|16998.7|180
1699434900000|2023-11-08 09:15:00|17034.6|17014.6|17043.1|17023.1|17070.9|17050.9|17034.6|17014.6|111
1699435200000|2023-11-08 09:20:00|17045.2|17025.2|17108.1|17088.1|17110.6|17090.6|17045.2|17025.2|128
1699435500000|2023-11-08 09:25:00|17108.4|17088.4|17201.5|17181.5|17201.5|17181.5|17095.6|17075.6|175
1699435800000|2023-11-08 09:30:00|17201.2|17181.2|17188.7|17168.7|17214.3|17194.3|17188.7|17158.4|129
1699436100000|2023-11-08 09:35:00|17190.9|17170.9|17221.8|17201.8|17244.3|17224.3|17190.9|17170.9|128
1699436400000|2023-11-08 09:40:00|17218.7|17198.7|17225.9|17205.9|17231.2|17211.2|17213.7|17193.7|41
1699436700000|2023-11-08 09:45:00|17230.2|17210.2|17246.5|17226.5|17249.6|17229.6|17225.9|17205.9|91
1699437000000|2023-11-08 09:50:00|17244.3|17224.3|17233|17213|17246.5|17226.5|17220.8|17200.8|95
1699437300000|2023-11-08 09:55:00|17233.3|17213.3|17218.3|17198.3|17241.2|17221.2|17213.3|17193.3|94
1699437600000|2023-11-08 10:00:00|17218|17198|17207.4|17187.4|17250.2|17230.2|17205.2|17185.2|69
1699437900000|2023-11-08 10:05:00|17205.2|17185.2|17172.4|17152.4|17205.2|17185.2|17169.2|17149.2|82
1699438200000|2023-11-08 10:10:00|17172|17152|17131.1|17111.1|17172|17152|17131.1|17111.1|45
1699438500000|2023-11-08 10:15:00|17131.4|17111.4|17103.9|17083.9|17136.7|17116.7|17103.9|17083.9|102
1699438800000|2023-11-08 10:20:00|17098.9|17078.9|17111.1|17091.1|17111.1|17091.1|17096.4|17076.4|33
1699439100000|2023-11-08 10:25:00|17108.9|17088.9|17116.1|17096.1|17116.1|17096.1|17108.9|17088.9|21
1699439400000|2023-11-08 10:30:00|17116.4|17096.4|17118.6|17098.6|17123.6|17103.6|17113.6|17093.6|184
1699439700000|2023-11-08 10:35:00|17116.4|17096.4|17079.8|17059.8|17116.4|17096.4|17079.8|17059.8|136
1699440000000|2023-11-08 10:40:00|17080.1|17060.1|17085.1|17065.1|17089.8|17069.8|17080.1|17060.1|63
1699440300000|2023-11-08 10:45:00|17087.3|17067.3|17085.1|17065.1|17090.1|17070.1|17082.9|17062.9|13
1699440600000|2023-11-08 10:50:00|17082.9|17062.9|17070.1|17050.1|17085.1|17065.1|17070.1|17050.1|24
1699440900000|2023-11-08 10:55:00|||||||||10
1699441200000|2023-11-08 11:00:00|17072.2|17052.2|17090.1|17070.1|17090.1|17070.1|17069.4|17049.4|30
1699441500000|2023-11-08 11:05:00|17087.6|17067.6|17082.6|17062.6|17087.6|17067.6|17077.6|17057.6|47
1699441800000|2023-11-08 11:10:00|17084.7|17064.7|17095.4|17075.4|17095.7|17075.7|17084.7|17064.7|23
1699442100000|2023-11-08 11:15:00|17095.1|17075.1|17090.4|17070.4|17095.7|17075.7|17090|17070|24
1699442400000|2023-11-08 11:20:00|17087.9|17067.9|17085|17065|17090.4|17070.4|17081.9|17061.9|65
1699442700000|2023-11-08 11:25:00|17085.4|17065.4|17084.7|17064.7|17085.4|17065.4|17080|17060|16
1699443000000|2023-11-08 11:30:00|17085|17065|17085.4|17065.4|17088.2|17068.2|17077.9|17057.9|37
1699443300000|2023-11-08 11:35:00|17085|17065|17072.5|17052.5|17085|17065|17070|17050|12
1699443600000|2023-11-08 11:40:00|17080|17060|17087.5|17067.5|17090|17070|17080|17060|41
1699443900000|2023-11-08 11:45:00|17085|17065|17095|17075|17095|17075|17085|17065|69
1699444200000|2023-11-08 11:50:00|17095.3|17075.3|17088.2|17068.2|17095.7|17075.7|17080.3|17060.3|28
1699444500000|2023-11-08 11:55:00|17090.7|17070.7|17074.7|17054.7|17090.7|17070.7|17070|17050|58
1699444800000|2023-11-08 12:00:00|17072.5|17052.5|17049.4|17029.4|17072.5|17052.5|17039.4|17019.4|127
1699445100000|2023-11-08 12:05:00|17051.9|17031.9|17074.4|17054.4|17074.4|17054.4|17051.9|17031.9|22
1699445400000|2023-11-08 12:10:00|17075.6|17055.6|17074.4|17054.4|17086.9|17066.9|17069.4|17049.4|33
1699445700000|2023-11-08 12:15:00|17079.4|17059.4|17099|17079|17099|17079|17079.4|17059.4|25
1699446000000|2023-11-08 12:20:00|17100.6|17080.6|17177.2|17157.2|17192.5|17172.5|17100.6|17080.6|179
1699446300000|2023-11-08 12:25:00|17177.5|17157.5|17182.2|17162.2|17197.5|17177.5|17177.5|17157.5|26
1699446600000|2023-11-08 12:30:00|17180|17160|17165.6|17145.6|17180.3|17160.3|17160|17140|91
1699446900000|2023-11-08 12:35:00|17167.8|17147.8|17196.2|17176.2|17198.4|17178.4|17165.9|17145.9|110
1699447200000|2023-11-08 12:40:00|17195.6|17175.6|17191.6|17171.6|17206.6|17186.6|17191.2|17171.2|93
1699447500000|2023-11-08 12:45:00|17193.7|17173.7|17185.9|17165.9|17193.7|17173.7|17184.1|17164.1|8
1699447800000|2023-11-08 12:50:00|17183.7|17163.7|17170.9|17150.9|17186.6|17166.6|17168.7|17148.7|44
1699448100000|2023-11-08 12:55:00|17173.4|17153.4|17203.7|17183.7|17206.2|17186.2|17173.4|17153.4|84
1699448400000|2023-11-08 13:00:00|17191.5|17171.5|17192.2|17172.2|17219|17199|17171.5|17151.5|159
1699448700000|2023-11-08 13:05:00|17194.4|17174.4|17151.2|17131.2|17201.9|17181.9|17146.9|17126.9|212
1699449000000|2023-11-08 13:10:00|17149|17129|17134.4|17114.4|17150.9|17130.9|17106.5|17086.5|165
1699449300000|2023-11-08 13:15:00|17136.5|17116.5|17149|17129|17149|17129|17125.9|17105.9|44
1699449600000|2023-11-08 13:20:00|17153.4|17133.4|17152.2|17132.2|17160.9|17140.9|17143.4|17123.4|140
1699449900000|2023-11-08 13:25:00|17154.7|17134.7|17153.4|17133.4|17178.1|17158.1|17144.3|17124.3|188
1699450200000|2023-11-08 13:30:00|17153.7|17133.7|17214.1|17194.1|17231.2|17211.2|17153.7|17133.7|375
1699450500000|2023-11-08 13:35:00|17209.7|17189.7|17137.8|17117.8|17218.4|17198.4|17137.8|17117.8|261
1699450800000|2023-11-08 13:40:00|17135|17115|17115.6|17095.6|17137.8|17117.8|17076.2|17056.2|252
1699451100000|2023-11-08 13:45:00|17115.9|17095.9|17130.6|17110.6|17148.4|17128.4|17115.6|17095.6|123
1699451400000|2023-11-08 13:50:00|17128.4|17108.4|17155.3|17135.3|17155.9|17135.9|17123.7|17103.7|153
1699451700000|2023-11-08 13:55:00|17155.6|17135.6|17183.1|17163.1|17183.4|17163.4|17151.2|17131.2|78
1699452000000|2023-11-08 14:00:00|17180.9|17160.9|17169.6|17149.6|17183.4|17163.4|17154.6|17134.6|346
1699452300000|2023-11-08 14:05:00|17171.8|17151.8|17151.5|17131.5|17179.6|17159.6|17132.1|17112.1|91
1699452600000|2023-11-08 14:10:00|17149.6|17129.6|17134.6|17114.6|17156.5|17136.5|17132.1|17112.1|83
1699452900000|2023-11-08 14:15:00|17132.1|17112.1|17162.1|17142.1|17166.8|17146.8|17132.1|17112.1|148
1699453200000|2023-11-08 14:20:00|17161.5|17141.5|17204|17184|17208.7|17188.7|17151.8|17131.8|255
1699453500000|2023-11-08 14:25:00|17203.4|17183.4|17179.3|17159.3|17203.4|17183.4|17166.2|17146.2|576
1699453800000|2023-11-08 14:30:00|17179|17159|17199.9|17179.9|17205.3|17185.3|17176.8|17156.8|129
1699454100000|2023-11-08 14:35:00|17200.2|17180.2|17219.6|17199.6|17222.1|17202.1|17187.1|17167.1|404
1699454400000|2023-11-08 14:40:00|17219.9|17199.9|17247.4|17227.4|17249.3|17229.3|17219.9|17199.9|308
1699454700000|2023-11-08 14:45:00|17244.9|17224.9|17239.6|17219.6|17247.4|17227.4|17230.2|17210.2|184
1699455000000|2023-11-08 14:50:00|17239.9|17219.9|17194.3|17174.3|17244.9|17224.9|17191.8|17171.8|123
1699455300000|2023-11-08 14:55:00|17191.8|17171.8|17209.6|17189.6|17214.6|17194.6|17189.3|17169.3|89
1699455600000|2023-11-08 15:00:00|17206.8|17186.8|17219.3|17199.3|17219.3|17199.3|17194.3|17174.3|160
1699455900000|2023-11-08 15:05:00|17219.6|17199.6|17210.2|17190.2|17227.4|17207.4|17205.2|17185.2|114
1699456200000|2023-11-08 15:10:00|17209.6|17189.6|17223.6|17203.6|17236.1|17216.1|17207.4|17187.4|146
1699456500000|2023-11-08 15:15:00|17221.5|17201.5|17246.1|17226.1|17281.5|17261.5|17221.5|17201.5|397
1699456800000|2023-11-08 15:20:00|17245.8|17225.8|17222.4|17202.4|17245.8|17225.8|17213.3|17193.3|322
1699457100000|2023-11-08 15:25:00|17219.9|17199.9|17184.9|17164.9|17235.2|17215.2|17184.9|17164.9|150
1699457400000|2023-11-08 15:30:00|17187.4|17167.4|17214.9|17194.9|17229.6|17209.6|17169.9|17149.9|363
1699457700000|2023-11-08 15:35:00|17219.3|17199.3|17218.3|17198.3|17250.8|17230.8|17214.6|17194.6|578
1699458000000|2023-11-08 15:40:00|17216.2|17196.2|17197.7|17177.7|17216.2|17196.2|17191.1|17171.1|310
1699458300000|2023-11-08 15:45:00|17193.3|17173.3|17213.3|17193.3|17217.7|17197.7|17193.3|17173.3|71
1699458600000|2023-11-08 15:50:00|17215.5|17195.5|17217.7|17197.7|17217.7|17197.7|17203|17183|127
1699458900000|2023-11-08 15:55:00|17220.2|17200.2|17251.7|17231.7|17261.4|17241.4|17217.7|17197.7|243
1699459200000|2023-11-08 16:00:00|17252|17232|17238.9|17218.9|17285.2|17265.2|17236.7|17216.7|500
1699459500000|2023-11-08 16:05:00|17241.4|17221.4|17229.5|17209.5|17241.7|17221.7|17226.7|17206.7|115
1699459800000|2023-11-08 16:10:00|17227|17207|17234.5|17214.5|17241.1|17221.1|17224.2|17204.2|89
1699460100000|2023-11-08 16:15:00|17232|17212|17239.5|17219.5|17247.3|17227.3|17222|17202|153
1699460400000|2023-11-08 16:20:00|17237.3|17217.3|17209.8|17189.8|17237.3|17217.3|17209.5|17189.5|133
1699460700000|2023-11-08 16:25:00|17211.7|17191.7|17211.7|17191.7|17211.7|17191.7|17192|17172|55
1699461000000|2023-11-08 16:30:00|17223.6|17203.6|17224.5|17204.5|17235.1|17215.1|17214.5|17194.5|200
1699461300000|2023-11-08 16:35:00|17227|17207|17229.2|17209.2|17231.7|17211.7|17219.2|17199.2|101
1699461600000|2023-11-08 16:40:00|17227|17207|17226.7|17206.7|17252|17232|17226.7|17206.7|153
1699461900000|2023-11-08 16:45:00|17227|17207|17257.6|17237.6|17260.1|17240.1|17227|17207|129
1699462200000|2023-11-08 16:50:00|17255.4|17235.4|17248.2|17228.2|17262.6|17242.6|17240.7|17220.7|460
1699462500000|2023-11-08 16:55:00|17250.4|17230.4|17238.2|17218.2|17250.4|17230.4|17235.1|17215.1|189
1699462800000|2023-11-08 17:00:00|17237.9|17217.9|17255.1|17235.1|17268.5|17248.5|17232.3|17212.3|159
1699463100000|2023-11-08 17:05:00|17252.9|17232.9|17237.9|17217.9|17255.7|17235.7|17230.4|17210.4|151
1699463400000|2023-11-08 17:10:00|17237.6|17217.6|17225.1|17205.1|17237.9|17217.9|17215.7|17195.7|176
1699463700000|2023-11-08 17:15:00|17225.4|17205.4|17257.2|17237.2|17267.6|17247.6|17225.1|17205.1|402
1699464000000|2023-11-08 17:20:00|17257.6|17237.6|17249.7|17229.7|17274.4|17254.4|17238.2|17218.2|2297
1699464300000|2023-11-08 17:25:00|17250.1|17230.1|17287.9|17267.9|17305.4|17285.4|17249.7|17229.7|1170
1699464600000|2023-11-08 17:30:00|17288.2|17268.2|17284.1|17264.1|17289.4|17269.4|17278.8|17258.8|282
1699464900000|2023-11-08 17:35:00|17284.4|17264.4|17292.8|17272.8|17298.2|17278.2|17284.1|17264.1|441
1699465200000|2023-11-08 17:40:00|17293.2|17273.2|17295|17275|17310|17290|17289.4|17269.4|724
1699465500000|2023-11-08 17:45:00|17294.7|17274.7|17295.9|17275.9|17315.3|17286.3|17276.9|17244.4|187
1699465800000|2023-11-08 17:50:00|17298.1|17278.1|17316.9|17296.9|17332.5|17312.5|17298.1|17278.1|380
1699466100000|2023-11-08 17:55:00|17314.7|17294.7|17303.7|17283.7|17314.7|17294.7|17294.4|17274.4|274
1699466400000|2023-11-08 18:00:00|17301.2|17281.2|17304.7|17284.7|17305|17285|17270|17250|462
1699466700000|2023-11-08 18:05:00|17305|17285|17303.4|17283.4|17313.4|17293.4|17291.8|17271.8|229
1699467000000|2023-11-08 18:10:00|17303.7|17283.7|17282.8|17262.8|17306.2|17286.2|17280|17260|251
1699467300000|2023-11-08 18:15:00|17283.1|17263.1|17304.3|17284.3|17324.6|17304.6|17278.4|17258.4|367
1699467600000|2023-11-08 18:20:00|17306.5|17286.5|17319|17299|17324.6|17304.6|17287.7|17267.7|289
1699467900000|2023-11-08 18:25:00|17318.7|17298.7|17293|17273|17319.3|17299.3|17290.5|17270.5|470
1699521300000|2023-11-09 09:15:00|17397.6|17357.6|17440.2|17420.2|17487.1|17454.4|17386.7|17357.3|532
1699521600000|2023-11-09 09:20:00|17440.5|17420.5|17414.9|17394.9|17472.7|17452.7|17414.9|17394.9|195
1699521900000|2023-11-09 09:25:00|17415.2|17395.2|17440.5|17420.5|17458|17438|17415.2|17395.2|124
1699522200000|2023-11-09 09:30:00|17440.2|17420.2|17463.6|17443.6|17466.4|17446.4|17428|17408|145
1699522500000|2023-11-09 09:35:00|17463.9|17443.9|17439.4|17419.4|17493.4|17473.4|17439.4|17419.4|361
1699522800000|2023-11-09 09:40:00|17436.9|17416.9|17415.4|17395.4|17439.4|17419.4|17394|17374|95
1699523100000|2023-11-09 09:45:00|17410.7|17390.7|17384.3|17364.3|17413.2|17393.2|17379.6|17359.6|94
1699523400000|2023-11-09 09:50:00|17384.6|17364.6|17389.2|17369.2|17414.8|17394.8|17384.6|17364.6|230
1699523700000|2023-11-09 09:55:00|17391.7|17371.7|17425.7|17405.7|17425.7|17405.7|17391.7|17371.7|81
1699524000000|2023-11-09 10:00:00|17426|17406|17408.5|17388.5|17426|17406|17406|17386|31
1699524300000|2023-11-09 10:05:00|17408.2|17388.2|17408.5|17388.5|17408.5|17388.5|17403.5|17383.5|12
1699524600000|2023-11-09 10:10:00|17404.1|17384.1|17418.5|17398.5|17421|17401|17403.5|17383.5|13
1699524900000|2023-11-09 10:15:00|17418.4|17398.4|17411.2|17391.2|17428.4|17408.4|17410.9|17386.5|73
1699525200000|2023-11-09 10:20:00|17410.9|17390.9|17400.6|17380.6|17411.2|17391.2|17400.6|17380.6|22
1699525500000|2023-11-09 10:25:00|17408.1|17388.1|17353.4|17333.4|17410.9|17390.9|17342.8|17322.8|84
1699525800000|2023-11-09 10:30:00|17355.6|17335.6|17327.7|17307.7|17361.3|17341.3|17322.4|17302.4|78
1699526100000|2023-11-09 10:35:00|17327.9|17307.9|17347.9|17327.9|17347.9|17327.9|17327.9|17307.9|17
1699526400000|2023-11-09 10:40:00|17358.2|17318.2|17377.6|17357.6|17382.3|17362.3|17351|17318.2|767
1699526700000|2023-11-09 10:45:00|17379.8|17359.8|17388.5|17368.5|17400.4|17380.4|17374.2|17354.2|78
1699527000000|2023-11-09 10:50:00|17390.7|17370.7|17402.6|17382.6|17402.6|17382.6|17387.9|17367.9|82
1699527300000|2023-11-09 10:55:00|17407.9|17387.9|17410.3|17390.3|17418.2|17398.2|17404.5|17384.5|136
1699527600000|2023-11-09 11:00:00|17410.6|17390.6|17400.9|17380.9|17423.7|17403.7|17392.5|17372.5|149
1699527900000|2023-11-09 11:05:00|17401.2|17381.2|17391.5|17371.5|17408.1|17388.1|17380|17352.8|328
1699528200000|2023-11-09 11:10:00|17388.7|17368.7|17398.1|17378.1|17411.5|17391.5|17388.7|17368.7|71
1699528500000|2023-11-09 11:15:00|17400.6|17380.6|17418.7|17398.7|17418.7|17398.7|17400.3|17380.3|61
1699528800000|2023-11-09 11:20:00|17420.9|17400.9|17412.5|17392.5|17421.2|17401.2|17403.1|17383.1|40
1699529100000|2023-11-09 11:25:00|17414.7|17394.7|17399.1|17379.1|17415.3|17395.3|17395.4|17375.4|51
1699529400000|2023-11-09 11:30:00|17398.8|17378.8|17364.8|17344.8|17398.8|17378.8|17364.5|17344.5|145
1699529700000|2023-11-09 11:35:00|17364.5|17344.5|17366.1|17346.1|17373.9|17353.9|17361.1|17341.1|44
1699530000000|2023-11-09 11:40:00|17368.6|17348.6|17345.5|17325.5|17368.6|17348.6|17345.5|17325.5|53
1699530300000|2023-11-09 11:45:00|17348.3|17328.3|17286.4|17266.4|17348.3|17328.3|17286.4|17266.4|66
1699530600000|2023-11-09 11:50:00|17288.6|17268.6|17317.5|17297.5|17322|17302|17288.6|17268.6|232
1699530900000|2023-11-09 11:55:00|17317.8|17297.8|17317.5|17297.5|17324|17304|17310|17290|52
1699531200000|2023-11-09 12:00:00|17320.3|17300.3|17311.6|17291.6|17320.3|17300.3|17310.8|17290.8|39
1699531500000|2023-11-09 12:05:00|17311.9|17291.9|17315.7|17295.7|17316|17296|17308.5|17288.5|35
1699531800000|2023-11-09 12:10:00|17316|17296|17308.8|17288.8|17318.8|17298.8|17283.2|17263.2|91
1699532100000|2023-11-09 12:15:00|17306.6|17286.6|17316.3|17296.3|17323.8|17303.8|17306.3|17286.3|22
1699532400000|2023-11-09 12:20:00|17316|17296|17326.6|17306.6|17326.6|17306.6|17313.8|17293.8|23
1699532700000|2023-11-09 12:25:00|17326.9|17306.9|17334.8|17314.8|17346.3|17326.3|17326.6|17306.6|42
1699533000000|2023-11-09 12:30:00|17331.7|17311.7|17288.9|17268.9|17334.8|17314.8|17288.9|17268.9|76
1699533300000|2023-11-09 12:35:00|17288.6|17268.6|17256.4|17236.4|17288.9|17268.9|17251.4|17231.4|71
1699533600000|2023-11-09 12:40:00|17246.4|17226.4|17251.1|17231.1|17266.4|17246.4|17246.1|17226.1|71
1699533900000|2023-11-09 12:45:00|17248.9|17228.9|17248.9|17228.9|17252.3|17232.3|17231.7|17211.7|51
1699534200000|2023-11-09 12:50:00|17249.2|17229.2|17234.4|17214.4|17267.2|17247.2|17231.9|17211.9|36
1699534500000|2023-11-09 12:55:00|17232.2|17212.2|17237.5|17217.5|17245|17217.5|17225|17205|48
1699534800000|2023-11-09 13:00:00|17255|17235|17297.2|17277.2|17316.5|17296.5|17253.4|17233.4|190
1699535100000|2023-11-09 13:05:00|17296.9|17276.9|17310.9|17290.9|17325.6|17305.6|17293.1|17273.1|117
1699535400000|2023-11-09 13:10:00|17315.3|17295.3|17270.5|17250.5|17315.6|17295.6|17264.1|17244.1|81
1699535700000|2023-11-09 13:15:00|17268|17248|17311.1|17291.1|17320.4|17300.4|17263.3|17243.3|125
1699536000000|2023-11-09 13:20:00|17313.6|17293.6|17327|17307|17329.5|17309.5|17298.6|17278.3|121
1699536300000|2023-11-09 13:25:00|17340|17300|17306.8|17286.8|17344.3|17324.3|17304.6|17284.6|159
1699536600000|2023-11-09 13:30:00|17307.1|17287.1|17275.7|17255.7|17342.3|17319|17273.2|17253.2|254
1699536900000|2023-11-09 13:35:00|17276|17256|17305.1|17285.1|17305.1|17285.1|17258.7|17238.7|225
1699537200000|2023-11-09 13:40:00|17307.3|17287.3|17310.1|17290.1|17319.8|17299.8|17300.7|17280.7|204
1699537500000|2023-11-09 13:45:00|17305.7|17285.7|17293|17273|17332.9|17312.9|17290.8|17270.8|207
1699537800000|2023-11-09 13:50:00|17292.8|17272.8|17254.7|17234.7|17293.6|17273.6|17254.7|17234.7|252
1699538100000|2023-11-09 13:55:00|17255|17235|17262.4|17242.4|17271.9|17251.9|17239.1|17219.1|193
1699538400000|2023-11-09 14:00:00|17259.9|17239.9|17303.6|17283.6|17308.6|17288.6|17250.2|17230.2|235
1699538700000|2023-11-09 14:05:00|17306.1|17286.1|17343.9|17323.9|17343.9|17323.9|17288|17268|182
1699539000000|2023-11-09 14:10:00|17343.6|17323.6|17338.5|17318.5|17345.8|17325.8|17318.8|17298.8|132
1699539300000|2023-11-09 14:15:00|17340.8|17320.8|17343|17323|17357.7|17328.8|17335.2|17315.2|146
1699539600000|2023-11-09 14:20:00|17345.2|17325.2|17366.3|17346.3|17366.3|17346.3|17342.9|17322.9|68
1699539900000|2023-11-09 14:25:00|17366|17346|17363.5|17343.5|17368.5|17348.5|17343.5|17323.5|144
1699540200000|2023-11-09 14:30:00|17361.3|17341.3|17379.1|17359.1|17396.6|17376.6|17361.3|17341.3|131
1699540500000|2023-11-09 14:35:00|17381.3|17361.3|17348.2|17328.2|17381.3|17361.3|17338.2|17318.2|91
1699540800000|2023-11-09 14:40:00|17348.5|17328.5|17351.2|17331.2|17363.5|17343.5|17345.7|17325.7|168
1699541100000|2023-11-09 14:45:00|17353.4|17333.4|17410.7|17390.7|17410.7|17390.7|17353.4|17333.4|217
1699541400000|2023-11-09 14:50:00|17411|17391|17418.2|17398.2|17428.2|17408.2|17411|17391|183
1699541700000|2023-11-09 14:55:00|17416|17396|17409|17389|17444.4|17424.4|17401.2|17381.2|665
1699542000000|2023-11-09 15:00:00|17409.6|17389.6|17408.5|17388.5|17426|17406|17395.1|17375.1|316
1699542300000|2023-11-09 15:05:00|17411|17391|17409.6|17389.6|17421.8|17401.8|17393.5|17373.5|139
1699542600000|2023-11-09 15:10:00|17411.8|17391.8|17416.2|17396.2|17424.6|17404.6|17411.5|17391.5|235
1699542900000|2023-11-09 15:15:00|17416.5|17396.5|17391.8|17371.8|17416.8|17396.8|17391.8|17371.8|92
1699543200000|2023-11-09 15:20:00|17394|17374|17406.5|17386.5|17430.4|17410.4|17394|17374|308
1699543500000|2023-11-09 15:25:00|17404.3|17384.3|17453.2|17433.2|17453.2|17433.2|17402.1|17382.1|444
1699543800000|2023-11-09 15:30:00|17456|17436|17429.5|17409.5|17456|17436|17426.7|17406.7|257
1699544100000|2023-11-09 15:35:00|17429.8|17409.8|17443.2|17423.2|17443.2|17423.2|17429.5|17409.5|198
1699544400000|2023-11-09 15:40:00|17443.4|17423.4|17442.6|17422.6|17455.6|17435.6|17440.7|17420.7|244
1699544700000|2023-11-09 15:45:00|17435.6|17415.6|17446.8|17426.8|17447.1|17427.1|17428.1|17408.1|298
1699545000000|2023-11-09 15:50:00|17449|17429|17451.2|17431.2|17454.6|17434.6|17446.2|17426.2|339
1699545300000|2023-11-09 15:55:00|17446.7|17426.7|17426.7|17406.7|17446.7|17426.7|17426.7|17406.7|191
1699545600000|2023-11-09 16:00:00|17423.9|17403.9|17439.5|17419.5|17452.3|17432.3|17421.7|17401.7|343
1699545900000|2023-11-09 16:05:00|17437.3|17417.3|17427.3|17407.3|17442.6|17422.6|17426.7|17406.7|63
1699546200000|2023-11-09 16:10:00|17427.6|17407.6|17425.6|17405.6|17432.3|17412.3|17409.5|17389.5|214
1699546500000|2023-11-09 16:15:00|17425.3|17405.3|17433.1|17413.1|17437.5|17417.5|17412.2|17392.2|242
1699546800000|2023-11-09 16:20:00|17432.8|17412.8|17422.7|17402.7|17437.5|17417.5|17422.2|17402.2|304
1699547100000|2023-11-09 16:25:00|17420.5|17400.5|17421.3|17401.3|17423.6|17403.6|17413|17393|123
1699547400000|2023-11-09 16:30:00|17421|17401|17429.7|17409.7|17436.3|17416.3|17418.8|17398.8|346
1699547700000|2023-11-09 16:35:00|17430.2|17410.2|17449.9|17429.9|17450.2|17430.2|17430|17410|412
1699548000000|2023-11-09 16:40:00|17449.7|17429.7|17453|17433|17458.3|17438.3|17447.4|17427.4|100
1699548300000|2023-11-09 16:45:00|17452.7|17432.7|17452.4|17432.4|17461.1|17441.1|17449.9|17429.9|134
1699548600000|2023-11-09 16:50:00|17454.6|17434.6|17445.5|17425.5|17465.7|17445.7|17445.2|17425.2|221
1699548900000|2023-11-09 16:55:00|17447.7|17427.7|17440.4|17420.4|17447.7|17427.7|17429.3|17409.3|340
1699549200000|2023-11-09 17:00:00|17438.2|17418.2|17431.5|17411.5|17444.6|17424.6|17431.5|17411.5|257
1699549500000|2023-11-09 17:05:00|17434|17414|17436.2|17416.2|17449.3|17429.3|17429.3|17409.3|304
1699549800000|2023-11-09 17:10:00|17436.8|17416.8|17459.2|17439.2|17463.4|17443.4|17436.8|17416.8|272
1699550100000|2023-11-09 17:15:00|17461.5|17441.5|17460.9|17440.9|17466.4|17446.4|17454.2|17434.2|114
1699550400000|2023-11-09 17:20:00|17458.7|17438.7|17483.3|17463.3|17485.5|17465.5|17458.4|17438.4|1590
1699550700000|2023-11-09 17:25:00|17481.1|17461.1|17459.6|17439.6|17481.1|17461.1|17442.1|17422.1|436
1699551000000|2023-11-09 17:30:00|17459.3|17439.3|17468.2|17448.2|17470.8|17450.8|17459.3|17439.3|49
1699551300000|2023-11-09 17:35:00|17465.7|17445.7|17478.2|17458.2|17483.5|17463.5|17465.7|17445.7|66
1699551600000|2023-11-09 17:40:00|17476|17456|17484.4|17464.4|17486.3|17466.3|17473.5|17453.5|98
1699551900000|2023-11-09 17:45:00|17484.1|17464.1|17481.6|17461.6|17484.4|17464.4|17478.8|17458.8|29
1699552200000|2023-11-09 17:50:00|17481.8|17461.8|17479.3|17459.3|17486.8|17466.8|17476.8|17456.8|58
1699552500000|2023-11-09 17:55:00|17476.8|17456.8|17479.9|17459.9|17482.4|17462.4|17474.9|17454.9|41
1699552800000|2023-11-09 18:00:00|17480.2|17460.2|17482.4|17462.4|17482.9|17462.9|17474.6|17454.6|88
1699553100000|2023-11-09 18:05:00|17481.8|17461.8|17479.6|17459.6|17484.6|17464.6|17474.8|17454.8|19
1699553400000|2023-11-09 18:10:00|17479.5|17459.5|17483.7|17463.7|17486.2|17466.2|17474.8|17454.8|113
1699553700000|2023-11-09 18:15:00|17481.5|17461.5|17470.4|17450.4|17483.5|17463.5|17465.1|17445.1|94
1699554000000|2023-11-09 18:20:00|17470.7|17450.7|17471.2|17451.2|17478.4|17458.4|17470.6|17450.6|93
1699554300000|2023-11-09 18:25:00|17473.4|17453.4|17447|17427|17473.4|17453.4|17439.3|17419.3|271
1699607700000|2023-11-10 09:15:00|17405.5|17385.5|17447.9|17427.9|17447.9|17427.9|17389.9|17360.5|169
1699608000000|2023-11-10 09:20:00|17448.2|17428.2|17402.5|17382.5|17455.4|17435.4|17400.3|17380.3|236
1699608300000|2023-11-10 09:25:00|17407.2|17367.2|17356.1|17336.1|17407.2|17377.2|17342.6|17322.6|188
1699608600000|2023-11-10 09:30:00|17355.9|17335.9|17353.9|17333.9|17361.1|17341.1|17348.4|17328.4|27
1699608900000|2023-11-10 09:35:00|17351.7|17331.7|17338.3|17318.3|17351.7|17331.7|17331.1|17311.1|41
1699609200000|2023-11-10 09:40:00|17338.6|17318.6|17324.1|17304.1|17340.8|17320.8|17316.9|17286.6|50
1699609500000|2023-11-10 09:45:00|17326.4|17306.4|17311.9|17291.9|17336.1|17314.4|17296.1|17276.1|94
1699609800000|2023-11-10 09:50:00|17309.6|17289.6|17286.9|17266.9|17309.6|17289.6|17284.1|17264.1|49
1699610100000|2023-11-10 09:55:00|17286.6|17266.6|17290.4|17270.4|17295.1|17275.1|17286.6|17266.6|79
1699610400000|2023-11-10 10:00:00|17294.6|17274.6|17294.9|17274.9|17295.1|17275.1|17292.4|17272.4|13
1699610700000|2023-11-10 10:05:00|17294.8|17274.8|17287.6|17267.6|17294.8|17274.8|17287.3|17267.3|13
1699611000000|2023-11-10 10:10:00|17287.3|17267.3|17272.1|17252.1|17289.6|17269.6|17271.8|17251.8|31
1699611300000|2023-11-10 10:15:00|17274.3|17254.3|17254.8|17234.8|17274.5|17254.5|17216.8|17196.8|76
1699611600000|2023-11-10 10:20:00|17257|17237|17252.5|17232.5|17257|17237|17217.3|17197.3|95
1699611900000|2023-11-10 10:25:00|17257.8|17237.8|17202.5|17182.5|17268.1|17248.1|17197.5|17177.5|80
1699612200000|2023-11-10 10:30:00|17205|17185|17180.5|17160.5|17212.5|17190|17173.6|17153.6|107
1699612500000|2023-11-10 10:35:00|17183|17163|17210.1|17190.1|17217.7|17197.7|17183|17163|114
1699612800000|2023-11-10 10:40:00|17207.9|17187.9|17184.9|17164.9|17207.9|17187.9|17180.1|17160.1|34
1699613100000|2023-11-10 10:45:00|17185.4|17165.4|17200.4|17180.4|17202.9|17182.9|17185.4|17165.4|30
1699613400000|2023-11-10 10:50:00|17200.6|17180.6|17200.1|17180.1|17217.3|17187.9|17195.1|17172.6|30
1699613700000|2023-11-10 10:55:00|17199.6|17179.6|17199.8|17179.8|17200.3|17180.3|17195.1|17175.1|22
1699614000000|2023-11-10 11:00:00|17197.6|17177.6|17139|17119|17197.6|17177.6|17139|17119|125
1699614300000|2023-11-10 11:05:00|17139.3|17119.3|17114|17094|17144.3|17124.3|17078.7|17054.8|88
1699614600000|2023-11-10 11:10:00|17116.2|17096.2|17134.8|17114.8|17134.8|17114.8|17113.7|17093.7|37
1699614900000|2023-11-10 11:15:00|17134.5|17114.5|17142|17122|17142.5|17122.5|17129.2|17109.2|72
1699615200000|2023-11-10 11:20:00|17142.2|17122.2|17186.4|17166.4|17197.2|17177.2|17142.2|17122.2|71
1699615500000|2023-11-10 11:25:00|17179.7|17159.7|17192.5|17172.5|17192.5|17172.5|17177|17157|32
1699615800000|2023-11-10 11:30:00|17197.2|17177.2|17182.7|17162.7|17202.2|17182.2|17174.7|17154.7|46
1699616100000|2023-11-10 11:35:00|17182.4|17162.4|17184.4|17164.4|17184.4|17164.4|17174.7|17154.7|10
1699616400000|2023-11-10 11:40:00|17184.7|17164.7|17184.6|17164.6|17184.7|17164.7|17177.4|17157.4|26
1699616700000|2023-11-10 11:45:00|17184.4|17164.4|17204.6|17184.6|17210.2|17190.2|17179.6|17159.6|54
1699617000000|2023-11-10 11:50:00|17217.1|17197.1|17219.6|17199.6|17229.6|17209.6|17217.1|17197.1|35
1699617300000|2023-11-10 11:55:00|17221.8|17201.8|17188.8|17168.8|17222.1|17202.1|17186.3|17163.8|83
1699617600000|2023-11-10 12:00:00|17189.1|17169.1|17166|17146|17193.8|17173.8|17159.3|17139.3|19
1699617900000|2023-11-10 12:05:00|17163.5|17143.5|17169|17149|17169|17149|17153.5|17133.5|7
1699618200000|2023-11-10 12:10:00|17166.8|17146.8|17172|17152|17184.3|17164.3|17159|17139|15
1699618500000|2023-11-10 12:15:00|17169.3|17149.3|17210.8|17190.8|17210.8|17190.8|17169|17149|110
1699618800000|2023-11-10 12:20:00|17213.1|17193.1|17199.8|17179.8|17218.3|17198.3|17199.8|17179.8|48
1699619100000|2023-11-10 12:25:00|17199.2|17179.2|17180.5|17160.5|17199.5|17179.5|17164.8|17144.8|86
1699619400000|2023-11-10 12:30:00|17180.3|17160.3|17170.5|17150.5|17190.5|17170.5|17167.8|17147.8|48
1699619700000|2023-11-10 12:35:00|17170.8|17150.8|17181|17161|17183.5|17163.5|17165.8|17145.8|139
1699620000000|2023-11-10 12:40:00|17183.3|17163.3|17201|17181|17201|17181|17181|17161|36
1699620300000|2023-11-10 12:45:00|17203.5|17183.5|17198.5|17178.5|17205.7|17185.7|17198.5|17178.5|109
1699620600000|2023-11-10 12:50:00|17201|17181|17166.5|17146.5|17201|17181|17166.5|17146.5|39
1699620900000|2023-11-10 12:55:00|17168.2|17148.2|17165.7|17145.7|17168.2|17148.2|17158.2|17138.2|40
1699621200000|2023-11-10 13:00:00|17166|17146|17157.6|17137.6|17180.7|17160.7|17150.4|17130.4|143
1699621500000|2023-11-10 13:05:00|17158.2|17138.2|17173.2|17153.2|17173.2|17153.2|17152.9|17132.9|59
1699621800000|2023-11-10 13:10:00|17175.4|17155.4|17188.1|17168.1|17205.4|17185.4|17173.2|17153.2|50
1699622100000|2023-11-10 13:15:00|17188.4|17168.4|17198.6|17178.6|17201.4|17181.4|17187.6|17167.6|90
1699622400000|2023-11-10 13:20:00|17198.9|17178.9|17209.1|17189.1|17209.2|17189.2|17196.4|17176.4|71
1699622700000|2023-11-10 13:25:00|17204.7|17184.7|17218.9|17198.9|17234.7|17214.7|17204.4|17184.4|118
1699623000000|2023-11-10 13:30:00|17218.6|17198.6|17172.8|17152.8|17226.4|17206.4|17170|17150|195
1699623300000|2023-11-10 13:35:00|17175.3|17155.3|17157.5|17137.5|17177.5|17157.5|17147.5|17127.5|83
1699623600000|2023-11-10 13:40:00|17163|17143|17163|17143|17173.3|17153.3|17162.5|17142.5|104
1699623900000|2023-11-10 13:45:00|17162.5|17142.5|17162.5|17142.5|17170.3|17150.3|17159.7|17139.7|39
1699624200000|2023-11-10 13:50:00|17162.2|17142.2|17160|17140|17170.8|17150.8|17152.7|17132.7|207
1699624500000|2023-11-10 13:55:00|17160.2|17140.2|17193.5|17173.5|17193.5|17173.5|17160.2|17140.2|259
1699624800000|2023-11-10 14:00:00|17193.7|17173.7|17215.7|17195.7|17229|17209|17193.7|17173.7|527
1699625100000|2023-11-10 14:05:00|17213.5|17193.5|17198.5|17178.5|17234.2|17214.2|17198.5|17178.5|206
1699625400000|2023-11-10 14:10:00|17198.2|17178.2|17181.5|17161.5|17204.2|17184.2|17179|17156.5|70
1699625700000|2023-11-10 14:15:00|17183.7|17163.7|17166.7|17146.7|17184.2|17164.2|17166.7|17146.7|163
1699626000000|2023-11-10 14:20:00|17167|17147|17155.4|17135.4|17182|17162|17153.1|17133.1|151
1699626300000|2023-11-10 14:25:00|17155.1|17135.1|17137.9|17117.9|17155.4|17135.4|17132.9|17112.9|108
1699626600000|2023-11-10 14:30:00|17138.1|17118.1|17122.3|17102.3|17142.9|17122.9|17122.3|17102.3|417
1699626900000|2023-11-10 14:35:00|17117.6|17097.6|17120.1|17100.1|17123.1|17103.1|17099.5|17079.5|155
1699627200000|2023-11-10 14:40:00|17122.6|17102.6|17137.4|17117.4|17165.6|17145.6|17120.1|17100.1|660
1699627500000|2023-11-10 14:45:00|17137.2|17117.2|17120.4|17100.4|17142.4|17122.4|17112.9|17092.9|224
1699627800000|2023-11-10 14:50:00|17125.4|17105.4|17140.7|17120.7|17150.7|17130.7|17123.2|17103.2|85
1699628100000|2023-11-10 14:55:00|17140.4|17120.4|17138.9|17118.9|17156.5|17136.5|17135.7|17115.7|116
1699628400000|2023-11-10 15:00:00|17136.4|17116.4|17153.1|17133.1|17161.4|17141.4|17136.2|17116.2|137
1699628700000|2023-11-10 15:05:00|17155.4|17135.4|17148.1|17128.1|17165.6|17145.6|17145.6|17125.6|143
1699629000000|2023-11-10 15:10:00|17150.6|17130.6|17142.8|17122.8|17158.1|17138.1|17140.3|17120.3|50
1699629300000|2023-11-10 15:15:00|17143.1|17123.1|17148.3|17128.3|17153.1|17133.1|17130.3|17110.3|245
1699629600000|2023-11-10 15:20:00|17155.3|17135.3|17148.1|17128.1|17160.6|17140.6|17137.8|17117.8|195
1699629900000|2023-11-10 15:25:00|17145.8|17125.8|17133.3|17113.3|17145.8|17125.8|17133.3|17113.3|126
1699630200000|2023-11-10 15:30:00|17130.6|17110.6|17125.5|17105.5|17143.6|17123.6|17125.3|17105.3|219
1699630500000|2023-11-10 15:35:00|17127.8|17107.8|17133|17113|17133|17113|17123|17103|111
1699630800000|2023-11-10 15:40:00|17132.8|17112.8|17110.5|17090.5|17132.8|17112.8|17106|17086|298
1699631100000|2023-11-10 15:45:00|17108.3|17088.3|17122.2|17102.2|17127.7|17107.7|17105.2|17085.2|293
1699631400000|2023-11-10 15:50:00|17120|17100|17119.9|17099.9|17125.2|17105.2|17110.2|17090.2|154
1699631700000|2023-11-10 15:55:00|17122.2|17102.2|17140.4|17120.4|17140.7|17120.7|17119.9|17099.9|124
1699632000000|2023-11-10 16:00:00|17141|17121|17122.2|17102.2|17141.2|17121.2|17121.9|17101.9|175
1699632300000|2023-11-10 16:05:00|17124.4|17104.4|17072.3|17052.3|17144.4|17124.4|17072|17052|497
1699632600000|2023-11-10 16:10:00|17058.9|17038.9|17080|17060|17080.3|17060.3|17053.9|17033.9|294
1699632900000|2023-11-10 16:15:00|17080.3|17060.3|17090.8|17070.8|17098.1|17078.1|17077.8|17057.8|91
1699633200000|2023-11-10 16:20:00|17091.1|17071.1|17070.5|17050.5|17093.6|17071.1|17068.3|17048.3|76
1699633500000|2023-11-10 16:25:00|17068.3|17048.3|17055.5|17035.5|17071|17051|17045.5|17025.5|234
1699633800000|2023-11-10 16:30:00|17058|17038|17030.5|17010.5|17060.5|17040.5|17027.7|17007.7|124
1699634100000|2023-11-10 16:35:00|17030.2|17010.2|17008|16988|17030.5|17010.5|16993|16973|146
1699634400000|2023-11-10 16:40:00|17008.2|16988.2|17039.5|17019.5|17042.5|17022.5|17008.2|16988.2|136
1699634700000|2023-11-10 16:45:00|17039.3|17019.3|17048.5|17028.5|17058.3|17038.3|17032.5|17012.5|266
1699635000000|2023-11-10 16:50:00|17050.8|17030.8|17068.3|17048.3|17075.8|17055.8|17045.8|17025.8|166
1699635300000|2023-11-10 16:55:00|17068.5|17048.5|17090|17070|17090|17070|17068.5|17048.5|105
1699635600000|2023-11-10 17:00:00|17092.2|17072.2|17098.9|17078.9|17101.4|17081.4|17089.7|17069.7|170
1699635900000|2023-11-10 17:05:00|17096.7|17076.7|17101.7|17081.7|17106.9|17086.9|17089.2|17069.2|122
1699636200000|2023-11-10 17:10:00|17101.4|17081.4|17092.5|17072.5|17101.4|17081.4|17080.8|17060.8|674
1699636500000|2023-11-10 17:15:00|17092.3|17072.3|17109|17089|17112.3|17092.3|17082.8|17062.8|311
1699636800000|2023-11-10 17:20:00|17106.2|17086.2|17084.7|17064.7|17133.5|17113.5|17079.7|17059.7|2352
1699637100000|2023-11-10 17:25:00|17085.2|17065.2|17061.2|17041.2|17098.4|17078.4|17058.4|17038.4|464
1699637400000|2023-11-10 17:30:00|17063.4|17043.4|17075.9|17055.9|17083.4|17063.4|17063.4|17043.4|103
1699637700000|2023-11-10 17:35:00|17076.2|17056.2|17076.7|17056.7|17081.2|17061.2|17063.4|17043.4|190
1699638000000|2023-11-10 17:40:00|17074.2|17054.2|17058.6|17038.6|17074.2|17054.2|17058.6|17038.6|62
1699638300000|2023-11-10 17:45:00|17058.9|17038.9|17064.1|17044.1|17073.9|17053.9|17058.9|17038.9|155
1699638600000|2023-11-10 17:50:00|17066.4|17046.4|17021.6|17001.6|17066.6|17046.6|17021.6|17001.6|197
1699638900000|2023-11-10 17:55:00|17023.9|17003.9|17031.9|17011.9|17033.9|17013.9|17011.9|16991.9|266
1699639200000|2023-11-10 18:00:00|17034.1|17014.1|17010.8|16990.8|17036.4|17016.4|17010.8|16990.8|71
1699639500000|2023-11-10 18:05:00|17011.1|16991.1|17014.6|16994.6|17021.6|17001.6|17010.6|16990.6|100
1699639800000|2023-11-10 18:10:00|17012.1|16992.1|16989.3|16969.3|17012.1|16992.1|16971.6|16951.6|350
1699640100000|2023-11-10 18:15:00|16987.1|16967.1|16986.8|16966.8|16989.3|16969.3|16979.3|16959.3|171
1699640400000|2023-11-10 18:20:00|16987.1|16967.1|16975.8|16955.8|16989.3|16969.3|16956.8|16936.8|273
1699640700000|2023-11-10 18:25:00|16976.3|16956.3|16946.3|16926.3|16980.8|16960.8|16946|16926|317
1699866900000|2023-11-13 09:15:00|16911.3|16891.3|16904.9|16884.9|16919.2|16894|16899.2|16876.5|263
1699867200000|2023-11-13 09:20:00|16907.2|16887.2|16894.5|16874.5|16909.6|16889.6|16894.5|16874.5|35
1699867500000|2023-11-13 09:25:00|16894.4|16874.4|16832.6|16812.6|16894.4|16874.4|16827.8|16807.8|54
1699867800000|2023-11-13 09:30:00|16832.4|16812.4|16819.9|16799.9|16834.5|16814.5|16817.4|16797.4|42
1699868100000|2023-11-13 09:35:00|16820.1|16800.1|16814.3|16794.3|16827.4|16807.4|16814.3|16794.3|20
1699868400000|2023-11-13 09:40:00|16807.2|16787.2|16809.5|16789.5|16809.7|16789.7|16794.9|16774.9|79
1699868700000|2023-11-13 09:45:00|16811.8|16791.8|16829.6|16809.6|16832.2|16812.2|16811.8|16791.8|7
1699869000000|2023-11-13 09:50:00|16829.5|16809.5|16821.8|16801.8|16834.5|16814.5|16821.8|16801.8|15
1699869300000|2023-11-13 09:55:00|16824.4|16804.4|16816.8|16796.8|16824.4|16804.4|16816.8|16796.8|19
1699869600000|2023-11-13 10:00:00|16816.6|16796.6|16824.4|16804.4|16824.4|16804.4|16806.7|16786.7|20
1699869900000|2023-11-13 10:05:00|16826.9|16806.9|16816.9|16796.9|16829.4|16809.4|16816.9|16796.9|10
1699870200000|2023-11-13 10:10:00|16817.3|16797.3|16817.1|16797.1|16824.4|16804.4|16817.1|16797.1|10
1699870500000|2023-11-13 10:15:00|16816.9|16796.9|16826.9|16806.9|16831.7|16811.7|16816.9|16796.9|18
1699870800000|2023-11-13 10:20:00|16829.4|16809.4|16864.7|16844.7|16864.7|16844.7|16829.4|16809.4|13
1699871100000|2023-11-13 10:25:00|16864.9|16844.9|16879.7|16859.7|16879.7|16859.7|16862.2|16842.2|5
1699871400000|2023-11-13 10:30:00|16879.5|16859.5|16872|16852|16884.3|16859.7|16871.8|16844.3|5
1699871700000|2023-11-13 10:35:00|16869.7|16849.7|16867.2|16847.2|16877.2|16857.2|16867.2|16847.2|8
1699872000000|2023-11-13 10:40:00|16869.7|16849.7|16864.5|16844.5|16877.5|16857.5|16864.5|16844.5|7
1699872300000|2023-11-13 10:45:00|16862.2|16842.2|16857.3|16837.3|16862.2|16842.2|16857.1|16837.1|14
1699872600000|2023-11-13 10:50:00|16857.5|16837.5|16854.8|16834.8|16862.1|16842.1|16854.8|16834.8|7
1699872900000|2023-11-13 10:55:00|16854.6|16834.6|16852.3|16832.3|16854.6|16834.6|16851.9|16831.9|22
1699873200000|2023-11-13 11:00:00|16852.5|16832.5|16845.1|16825.1|16860|16837.8|16845.1|16817.6|7
1699873500000|2023-11-13 11:05:00|16845|16825|16835.3|16815.3|16845|16825|16835.3|16815.3|6
1699873800000|2023-11-13 11:10:00|16832.8|16812.8|16808.2|16788.2|16832.8|16812.8|16808.2|16788.2|5
1699874100000|2023-11-13 11:15:00|16808.1|16788.1|16805.6|16785.6|16810.5|16790.5|16800.8|16780.8|12
1699874400000|2023-11-13 11:20:00|16808.1|16788.1|16746.3|16726.3|16810.8|16790.8|16746.3|16726.3|25
1699874700000|2023-11-13 11:25:00|16751.2|16731.2|16763.6|16743.6|16763.6|16743.6|16751|16731|22
1699875000000|2023-11-13 11:30:00|16761.1|16741.1|16754.2|16734.2|16764.4|16741.1|16744|16724|54
1699875300000|2023-11-13 11:35:00|16764.4|16724.4|16744.2|16724.2|16764.4|16736.5|16741.8|16721.8|34
1699875600000|2023-11-13 11:40:00|16746.7|16726.7|16761.3|16741.3|16766.3|16741.5|16746.7|16726.3|4
1699875900000|2023-11-13 11:45:00|16761.1|16741.1|16776.6|16756.6|16781.3|16756.6|16758.8|16738.8|44
1699876200000|2023-11-13 11:50:00|16779.1|16759.1|16811.2|16791.2|16811.2|16791.2|16769.5|16741.6|33
1699876500000|2023-11-13 11:55:00|16813.7|16793.7|16806|16786|16813.7|16793.7|16798.6|16778.6|2
1699876800000|2023-11-13 12:00:00|16805.9|16785.9|16785.5|16765.5|16806|16786|16785.5|16760.5|17
1699877100000|2023-11-13 12:05:00|16785.7|16765.7|16778|16758|16790.5|16770.5|16775.7|16755.7|7
1699877400000|2023-11-13 12:10:00|16775.7|16755.7|16781|16761|16783.1|16761|16763.5|16735.8|41
1699877700000|2023-11-13 12:15:00|16780.8|16760.8|16786|16766|16788.5|16768.5|16780.8|16760.8|0
1699878000000|2023-11-13 12:20:00|16783.5|16763.5|16793.3|16773.3|16793.3|16773.3|16783.3|16763.3|5
1699878300000|2023-11-13 12:25:00|16795.8|16775.8|16818.1|16798.1|16825.8|16805.6|16795.8|16775.8|2
1699878600000|2023-11-13 12:30:00|16820.6|16800.6|16865.2|16845.2|16865.2|16845.2|16818.1|16798.1|31
1699878900000|2023-11-13 12:35:00|16865.4|16845.4|16872.3|16852.3|16895|16875|16855.2|16835.2|40
1699879200000|2023-11-13 12:40:00|16874.7|16854.7|16897.3|16877.3|16902.3|16879.8|16874.7|16854.7|19
1699879500000|2023-11-13 12:45:00|16899.8|16879.8|16884.8|16864.8|16899.8|16879.8|16884.8|16864.8|31
1699879800000|2023-11-13 12:50:00|16885|16865|16885|16865|16890|16870|16875|16855|14
1699880100000|2023-11-13 12:55:00|16885.1|16865.1|16899.6|16879.6|16899.8|16879.8|16885|16865|26
1699880400000|2023-11-13 13:00:00|16894.6|16874.6|16917.1|16897.1|16962.3|16939.9|16874.4|16854.4|173
1699880700000|2023-11-13 13:05:00|16919.8|16899.8|16947.4|16927.4|16950.1|16930.1|16919.6|16899.6|57
1699881000000|2023-11-13 13:10:00|16947.2|16927.2|16958.1|16938.1|16972.8|16952.8|16944.9|16924.9|126
1699881300000|2023-11-13 13:15:00|16957.8|16937.8|16906.1|16886.1|16957.8|16937.8|16896|16876|45
1699881600000|2023-11-13 13:20:00|16906.3|16886.3|16941.1|16921.1|16969.5|16949.5|16906.3|16886.3|88
1699881900000|2023-11-13 13:25:00|16934.2|16914.2|16922|16902|16939|16919|16912.2|16892.2|20
1699882200000|2023-11-13 13:30:00|16921.6|16901.6|16855.4|16835.4|16921.6|16901.6|16850.9|16830.9|115
1699882500000|2023-11-13 13:35:00|16850.4|16830.4|16880.4|16860.4|16890.5|16860.4|16845.2|16825.2|46
1699882800000|2023-11-13 13:40:00|16878|16858|16924.3|16904.3|16931.6|16904.3|16878|16848.2|38
1699883100000|2023-11-13 13:45:00|16926.6|16906.6|16966.9|16946.9|16966.9|16946.9|16926.6|16906.6|48
1699883400000|2023-11-13 13:50:00|16967.1|16947.1|16979.6|16959.6|16986.9|16966.9|16967.1|16947.1|79
1699883700000|2023-11-13 13:55:00|16979.4|16959.4|16969.4|16949.4|16989.4|16969.4|16969.2|16949.2|35
1699884000000|2023-11-13 14:00:00|16971.9|16951.9|16951.9|16931.9|16989.4|16969.4|16951.9|16931.9|142
1699884300000|2023-11-13 14:05:00|16949.6|16929.6|16966.9|16946.9|16976.7|16956.7|16949.4|16929.4|32
1699884600000|2023-11-13 14:10:00|16964.4|16944.4|16954.2|16934.2|16966.9|16946.9|16951.5|16931.5|71
1699884900000|2023-11-13 14:15:00|16949.3|16929.3|16949.3|16929.3|16949.3|16929.3|16936.3|16916.3|19
1699885200000|2023-11-13 14:20:00|16944.3|16924.3|16979.3|16959.3|16979.3|16959.3|16936.8|16916.8|37
1699885500000|2023-11-13 14:25:00|16979.5|16959.5|16974.8|16954.8|16994.7|16974.7|16974.8|16954.8|128
1699885800000|2023-11-13 14:30:00|16972.3|16952.3|16999.3|16979.3|17014.3|16994.3|16964.6|16944.6|131
1699886100000|2023-11-13 14:35:00|17001.8|16981.8|16991.9|16971.9|17009.3|16989.3|16989.3|16969.3|81
1699886400000|2023-11-13 14:40:00|16989.4|16969.4|17039.2|17019.2|17039.2|17019.2|16989.4|16969.4|57
1699886700000|2023-11-13 14:45:00|17036.9|17016.9|17029.2|17009.2|17039.2|17019.2|17026.7|17006.7|26
1699887000000|2023-11-13 14:50:00|17029.4|17009.4|17089.9|17069.9|17094.6|17074.6|17029.4|17009.4|83
1699887300000|2023-11-13 14:55:00|17092.2|17072.2|17107.6|17087.6|17149.7|17129.7|17089.9|17069.9|267
1699887600000|2023-11-13 15:00:00|17107.4|17087.4|17157.4|17137.4|17167.2|17147.2|17107.4|17087.4|81
1699887900000|2023-11-13 15:05:00|17159.9|17139.9|17182.4|17162.4|17182.4|17162.4|17157.7|17137.7|49
1699888200000|2023-11-13 15:10:00|17184.7|17164.7|17177.3|17157.3|17194.9|17174.9|17177.3|17157.3|112
1699888500000|2023-11-13 15:15:00|17175|17155|17180.2|17160.2|17180.2|17160.2|17160|17140|86
1699888800000|2023-11-13 15:20:00|17185|17165|17173|17153|17187.7|17167.7|17165.7|17145.7|174
1699889100000|2023-11-13 15:25:00|17173.2|17153.2|17136.4|17116.4|17174.1|17154.1|17126.4|17106.4|229
1699889400000|2023-11-13 15:30:00|17136.6|17116.6|17143.7|17123.7|17146.4|17126.4|17116.2|17096.2|144
1699889700000|2023-11-13 15:35:00|17143.5|17123.5|17154|17134|17154|17134|17131.3|17111.3|51
1699890000000|2023-11-13 15:40:00|17154.2|17134.2|17191.5|17171.5|17201.5|17181.5|17154.2|17134.2|81
1699890300000|2023-11-13 15:45:00|17194|17174|17229.5|17209.5|17247.4|17227.4|17194|17174|79
1699890600000|2023-11-13 15:50:00|17227.2|17207.2|17247.7|17227.7|17257.5|17237.5|17212.2|17192.2|86
1699890900000|2023-11-13 15:55:00|17247.5|17227.5|17261.1|17241.1|17261.1|17241.1|17240.9|17220.9|266
1699891200000|2023-11-13 16:00:00|17263.4|17243.4|17275.2|17255.2|17291.4|17271.4|17260|17240|120
1699891500000|2023-11-13 16:05:00|17275.3|17255.3|17285.8|17265.8|17298.2|17278.2|17275.3|17255.3|183
1699891800000|2023-11-13 16:10:00|17285.7|17265.7|17276|17256|17301.2|17281.2|17276|17256|75
1699892100000|2023-11-13 16:15:00|17273.7|17253.7|17301.5|17281.5|17301.7|17281.7|17243.7|17223.7|54
1699892400000|2023-11-13 16:20:00|17303.8|17283.8|17324|17304|17329.2|17309.2|17303.8|17283.8|385
1699892700000|2023-11-13 16:25:00|17321.7|17301.7|17296.6|17276.6|17334.2|17314.2|17294.1|17274.1|71
1699893000000|2023-11-13 16:30:00|17296.5|17276.5|17296.8|17276.8|17304.6|17284.6|17289.3|17269.3|137
1699893300000|2023-11-13 16:35:00|17294.3|17274.3|17339.4|17319.4|17339.4|17319.4|17279.3|17259.3|121
1699893600000|2023-11-13 16:40:00|17339.6|17319.6|17317.9|17297.9|17354.4|17334.4|17317.9|17297.9|125
1699893900000|2023-11-13 16:45:00|17320.4|17300.4|17310.2|17290.2|17333.2|17313.2|17310.2|17290.2|148
1699894200000|2023-11-13 16:50:00|17310|17290|17315.9|17295.9|17342.6|17322.6|17309.8|17289.8|245
1699894500000|2023-11-13 16:55:00|17313.6|17293.6|17346.2|17326.2|17350.9|17330.9|17311.2|17291.2|132
1699894800000|2023-11-13 17:00:00|17341.6|17321.6|17352.2|17332.2|17361.6|17341.6|17341.2|17321.2|166
1699895100000|2023-11-13 17:05:00|17352.4|17332.4|17358.3|17338.3|17360.8|17340.8|17345.6|17325.6|126
1699895400000|2023-11-13 17:10:00|17358.5|17338.5|17356.1|17336.1|17361.1|17341.1|17338.8|17318.8|163
1699895700000|2023-11-13 17:15:00|17353.8|17333.8|17366.6|17346.6|17373.6|17353.6|17353.6|17333.6|120
1699896000000|2023-11-13 17:20:00|17369.1|17349.1|17368.2|17348.2|17385.3|17365.3|17354.3|17334.3|1411
1699896300000|2023-11-13 17:25:00|17368|17348|17396.9|17376.9|17404.2|17384.2|17365.8|17345.8|464
1699896600000|2023-11-13 17:30:00|17397|17377|17397.2|17377.2|17402.2|17382.2|17391.7|17371.7|58
1699896900000|2023-11-13 17:35:00|17399.5|17379.5|17397.2|17377.2|17402.2|17382.2|17397.2|17377.2|121
1699897200000|2023-11-13 17:40:00|17397|17377|17397|17377|17411.8|17391.8|17397|17377|18
1699897500000|2023-11-13 17:45:00|17396.8|17376.8|17394.4|17374.4|17402|17382|17389.5|17369.5|68
1699897800000|2023-11-13 17:50:00|17394.3|17374.3|17376.9|17356.9|17394.3|17374.3|17374.4|17354.4|131
1699898100000|2023-11-13 17:55:00|17377.1|17357.1|17394.7|17374.7|17394.7|17374.7|17377.1|17357.1|128
1699898400000|2023-11-13 18:00:00|17394.6|17374.6|17392|17372|17394.6|17374.6|17391.5|17371.5|34
1699898700000|2023-11-13 18:05:00|17394.5|17374.5|17399.4|17379.4|17399.4|17379.4|17391.9|17371.9|26
1699899000000|2023-11-13 18:10:00|17399.5|17379.5|17409.9|17389.9|17414.9|17394.9|17399.5|17379.5|145
1699899300000|2023-11-13 18:15:00|17409.8|17389.8|17407.5|17387.5|17412.5|17392.5|17402.7|17382.7|30
1699899600000|2023-11-13 18:20:00|17405.2|17385.2|17380.7|17360.7|17407.8|17387.8|17375.5|17355.5|76
1699899900000|2023-11-13 18:25:00|17380.5|17360.5|17393.5|17373.5|17397.8|17377.8|17375.3|17355.3|254
1699953300000|2023-11-14 09:15:00|17311|17291|17334.7|17314.7|17337.7|17317.7|17309.8|17282.4|133
1699953600000|2023-11-14 09:20:00|17332.4|17312.4|17328.3|17308.3|17352.2|17332.2|17328.3|17308.3|68
1699953900000|2023-11-14 09:25:00|17328.8|17308.8|17332.1|17312.1|17335.5|17313.5|17310.2|17273.2|46
1699954200000|2023-11-14 09:30:00|17327.4|17307.4|17259.9|17239.9|17327.4|17307.4|17251|17226|128
1699954500000|2023-11-14 09:35:00|17262.2|17242.2|17259.7|17239.7|17272|17252|17254.9|17224.7|77
1699954800000|2023-11-14 09:40:00|17259.4|17239.4|17269.4|17249.4|17269.4|17249.4|17256.9|17236.9|36
1699955100000|2023-11-14 09:45:00|17269.2|17249.2|17266.8|17246.8|17273.9|17253.9|17257|17237|25
1699955400000|2023-11-14 09:50:00|17269.2|17249.2|17271.5|17251.5|17271.8|17251.8|17266.7|17246.7|23
1699955700000|2023-11-14 09:55:00|17271.2|17251.2|17278.8|17258.8|17288.7|17266.3|17271.2|17248.7|19
1699956000000|2023-11-14 10:00:00|17279|17259|17266.9|17246.9|17291.6|17262|17266.8|17246.8|37
1699956300000|2023-11-14 10:05:00|17269.3|17249.3|17279.3|17259.3|17279.3|17259.3|17266.6|17246.6|13
1699956600000|2023-11-14 10:10:00|17279|17259|17274.6|17254.6|17279.6|17259.6|17266.8|17246.8|7
1699956900000|2023-11-14 10:15:00|17277.1|17257.1|17284.5|17264.5|17286.9|17266.9|17269.6|17249.6|20
1699957200000|2023-11-14 10:20:00|17287|17267|17308.9|17288.9|17315.1|17289|17284.5|17264.5|56
1699957500000|2023-11-14 10:25:00|17309|17289|17328.5|17308.5|17328.6|17308.6|17309|17289|13
1699957800000|2023-11-14 10:30:00|17326.2|17306.2|17426.3|17406.3|17429|17409|17326|17306|93
1699958100000|2023-11-14 10:35:00|17424|17404|17426.3|17406.3|17426.3|17406.3|17401.2|17381.2|41
1699958400000|2023-11-14 10:40:00|17429.1|17409.1|17411|17391|17434.1|17414.1|17403.7|17383.7|17
1699958700000|2023-11-14 10:45:00|17411.3|17391.3|17411|17391|17416|17396|17403.5|17383.5|4
1699959000000|2023-11-14 10:50:00|17408.6|17388.6|17413.5|17393.5|17423.5|17403.5|17406|17386|12
1699959300000|2023-11-14 10:55:00|17413.3|17393.3|17410.9|17390.9|17415.8|17395.8|17410.9|17390.9|11
1699959600000|2023-11-14 11:00:00|17411.2|17391.2|17328.4|17308.4|17415.9|17395.9|17328.4|17308.4|65
1699959900000|2023-11-14 11:05:00|17328.1|17308.1|17290.6|17270.6|17330.3|17308.1|17278.2|17258.2|31
1699960200000|2023-11-14 11:10:00|17290.4|17270.4|17275.7|17255.7|17295.9|17270.4|17275.6|17255.6|8
1699960500000|2023-11-14 11:15:00|17275.6|17255.6|17305.2|17285.2|17305.2|17285.2|17270.6|17250.6|12
1699960800000|2023-11-14 11:20:00|17297.7|17277.7|17296.4|17276.4|17306|17286|17272.7|17252.7|32
1699961100000|2023-11-14 11:25:00|17295.8|17275.8|17268.2|17228.2|17295.8|17275.8|17260.7|17228.2|39
1699961400000|2023-11-14 11:30:00|17258.3|17238.3|17271.4|17251.4|17273.9|17253.9|17258.3|17238.3|49
1699961700000|2023-11-14 11:35:00|17273.9|17253.9|17246.4|17226.4|17276.3|17256.3|17243.7|17223.7|17
1699962000000|2023-11-14 11:40:00|17248.9|17228.9|17253.9|17233.9|17256.5|17236.5|17248.9|17228.9|2
1699962300000|2023-11-14 11:45:00|17253.7|17233.7|17268.5|17248.5|17268.5|17248.5|17253.7|17233.7|13
1699962600000|2023-11-14 11:50:00|17268.4|17248.4|17266|17246|17268.5|17248.5|17263.2|17243.2|4
1699962900000|2023-11-14 11:55:00|17268.5|17248.5|17281.2|17261.2|17281.3|17261.3|17268.5|17248.5|16
1699963200000|2023-11-14 12:00:00|17281.3|17261.3|17278.3|17258.3|17298.6|17278.6|17275.7|17255.7|55
1699963500000|2023-11-14 12:05:00|17283.2|17263.2|17283|17263|17295.7|17275.4|17280.8|17255.5|79
1699963800000|2023-11-14 12:10:00|17282.9|17262.9|17280.3|17260.3|17290.4|17265.3|17275.3|17248|85
1699964100000|2023-11-14 12:15:00|17280.2|17260.2|17310.3|17270.3|17310.3|17280.2|17275.3|17255.3|78
1699964400000|2023-11-14 12:20:00|17300.2|17280.2|17289.8|17269.8|17305.2|17285.2|17287.5|17267.5|95
1699964700000|2023-11-14 12:25:00|17290|17270|17299.8|17279.8|17304.8|17284.8|17290|17270|109
1699965000000|2023-11-14 12:30:00|17299.7|17279.7|17305|17285|17305|17285|17299.7|17279.7|28
1699965300000|2023-11-14 12:35:00|17302.6|17282.6|17339.9|17319.9|17339.9|17319.9|17299.6|17279.6|122
1699965600000|2023-11-14 12:40:00|17337.4|17317.4|17304.9|17284.9|17337.4|17317.4|17304.9|17284.9|46
1699965900000|2023-11-14 12:45:00|17309.9|17289.9|17302.4|17282.4|17317.7|17297.7|17302.4|17282.4|22
1699966200000|2023-11-14 12:50:00|17302.2|17282.2|17315.2|17295.2|17320.2|17300.2|17302.2|17282.2|77
1699966500000|2023-11-14 12:55:00|17315.5|17295.5|17308|17288|17322.8|17302.8|17305.5|17285.5|87
1699966800000|2023-11-14 13:00:00|17310.3|17290.3|17327.9|17307.9|17330.2|17310.2|17298.3|17278.3|66
1699967100000|2023-11-14 13:05:00|17325.4|17305.4|17333.1|17313.1|17333.1|17313.1|17315.4|17295.4|58
1699967400000|2023-11-14 13:10:00|17337.6|17317.6|17303.7|17283.7|17338.2|17318.2|17301.3|17281.3|86
1699967700000|2023-11-14 13:15:00|17299|17279|17326|17306|17326|17306|17299|17279|24
1699968000000|2023-11-14 13:20:00|17326.1|17306.1|17328.5|17308.5|17331|17311|17315.8|17295.8|21
1699968300000|2023-11-14 13:25:00|17328.6|17308.6|17301|17281|17333.3|17313.3|17298.5|17278.5|54
1699968600000|2023-11-14 13:30:00|17298.3|17278.3|17333.1|17313.1|17345.5|17325.5|17230|17210|380
1699968900000|2023-11-14 13:35:00|17330.6|17310.6|17292.4|17272.4|17330.6|17310.6|17284.9|17264.9|118
1699969200000|2023-11-14 13:40:00|17292.2|17272.2|17247.8|17227.8|17307.8|17287.8|17242.6|17222.6|150
1699969500000|2023-11-14 13:45:00|17250.3|17230.3|17262.6|17242.6|17262.8|17242.8|17242.8|17222.8|95
1699969800000|2023-11-14 13:50:00|17260.3|17240.3|17317.6|17297.6|17327.5|17307.5|17260.3|17240.3|51
1699970100000|2023-11-14 13:55:00|17317.8|17297.8|17269.6|17249.6|17320.2|17300.2|17269.6|17249.6|50
1699970400000|2023-11-14 14:00:00|17264.8|17244.8|17290.1|17270.1|17290.1|17270.1|17255.2|17235.2|77
1699970700000|2023-11-14 14:05:00|17289.9|17269.9|17332.8|17312.8|17333|17313|17287.6|17267.6|150
1699971000000|2023-11-14 14:10:00|17332.7|17312.7|17340.2|17320.2|17345|17325|17315.3|17295.3|30
1699971300000|2023-11-14 14:15:00|17340.3|17320.3|17300|17280|17355.3|17335.3|17300|17280|60
1699971600000|2023-11-14 14:20:00|17299.9|17279.9|17285.3|17265.3|17299.9|17279.9|17280.1|17260.1|32
1699971900000|2023-11-14 14:25:00|17285.4|17265.4|17302.9|17282.9|17310.6|17290.6|17285.4|17265.4|60
1699972200000|2023-11-14 14:30:00|17305.4|17285.4|17313.2|17293.2|17340.4|17320.4|17305.4|17285.4|46
1699972500000|2023-11-14 14:35:00|17310.7|17290.7|17304.1|17284.1|17315.4|17295.4|17285.7|17265.7|114
1699972800000|2023-11-14 14:40:00|17301.6|17281.6|17276.4|17256.4|17304.1|17284.1|17271.1|17251.1|66
1699973100000|2023-11-14 14:45:00|17278.8|17258.8|17260.9|17240.9|17291.4|17271.4|17260.9|17240.9|77
1699973400000|2023-11-14 14:50:00|17258.6|17238.6|17210.6|17190.6|17258.6|17238.6|17201.1|17181.1|207
1699973700000|2023-11-14 14:55:00|17213.1|17193.1|17291.2|17271.2|17291.2|17271.2|17213.1|17193.1|39
1699974000000|2023-11-14 15:00:00|17293.7|17273.7|17243.7|17223.7|17293.7|17273.7|17243.7|17223.7|35
1699974300000|2023-11-14 15:05:00|17246.2|17226.2|17251.2|17231.2|17258.7|17238.7|17246.2|17226.2|32
1699974600000|2023-11-14 15:10:00|17253.7|17233.7|17248.6|17228.6|17258.7|17238.7|17228.8|17208.8|20
1699974900000|2023-11-14 15:15:00|17248.8|17228.8|17281.6|17261.6|17283.9|17263.9|17248.8|17228.8|25
1699975200000|2023-11-14 15:20:00|17281.7|17261.7|17269.2|17249.2|17299.1|17279.1|17269.2|17249.2|55
1699975500000|2023-11-14 15:25:00|17269|17249|17167.1|17147.1|17269|17249|17159.3|17139.3|105
1699975800000|2023-11-14 15:30:00|17174.6|17154.6|17197.7|17177.7|17210|17190|17174.6|17154.6|79
1699976100000|2023-11-14 15:35:00|17197.4|17177.4|17207.2|17187.2|17212.5|17192.5|17187.2|17167.2|53
1699976400000|2023-11-14 15:40:00|17204.7|17184.7|17235.6|17215.6|17240|17220|17204.7|17184.7|105
1699976700000|2023-11-14 15:45:00|17235.7|17215.7|17195.4|17175.4|17240.9|17220.9|17185.9|17165.9|81
1699977000000|2023-11-14 15:50:00|17193.1|17173.1|17185|17165|17195.3|17175.3|17172.3|17152.3|86
1699977300000|2023-11-14 15:55:00|17187.3|17167.3|17207.3|17187.3|17207.3|17187.3|17184.8|17164.8|19
1699977600000|2023-11-14 16:00:00|17209.6|17189.6|17249.9|17229.9|17249.9|17229.9|17209.6|17189.6|40
1699977900000|2023-11-14 16:05:00|17245.1|17225.1|17259.7|17239.7|17272.4|17252.4|17234.9|17214.9|47
1699978200000|2023-11-14 16:10:00|17257.4|17237.4|17171.9|17151.9|17257.5|17237.5|17171.9|17151.9|68
1699978500000|2023-11-14 16:15:00|17169.4|17149.4|17194.9|17174.9|17207.4|17187.4|17157.1|17137.1|75
1699978800000|2023-11-14 16:20:00|17197.4|17177.4|17187.3|17167.3|17202.5|17182.5|17187.3|17167.3|42
1699979100000|2023-11-14 16:25:00|17184.8|17164.8|17181.9|17161.9|17184.8|17164.8|17169.2|17149.2|28
1699979400000|2023-11-14 16:30:00|17184.4|17164.4|17223.9|17203.9|17226.6|17206.6|17184.4|17164.4|70
1699979700000|2023-11-14 16:35:00|17223.8|17203.8|17214|17194|17228.9|17208.9|17198.9|17178.9|27
1699980000000|2023-11-14 16:40:00|17219|17199|17252|17232|17259|17239|17218.9|17198.9|35
1699980300000|2023-11-14 16:45:00|17254.3|17234.3|17264.3|17244.3|17266.8|17246.8|17254.2|17234.2|39
1699980600000|2023-11-14 16:50:00|17266.8|17246.8|17244.1|17224.1|17274.4|17254.4|17241.9|17221.9|31
1699980900000|2023-11-14 16:55:00|17246.6|17226.6|17240.9|17220.9|17254.1|17234.1|17236.2|17216.2|216
1699981200000|2023-11-14 17:00:00|17241|17221|17231.1|17211.1|17241|17221|17225.9|17205.9|98
1699981500000|2023-11-14 17:05:00|17233.5|17213.5|17258.8|17238.8|17258.8|17238.8|17231|17211|56
1699981800000|2023-11-14 17:10:00|17258.5|17238.5|17215.8|17195.8|17258.5|17238.5|17215.7|17195.7|22
1699982100000|2023-11-14 17:15:00|17218.2|17198.2|17228|17208|17230.9|17210.9|17196.2|17176.2|35
1699982400000|2023-11-14 17:20:00|17228.1|17208.1|17169.3|17149.3|17238.3|17218.3|17161.6|17141.6|789
1699982700000|2023-11-14 17:25:00|17169.4|17149.4|17161.5|17141.5|17169.4|17149.4|17156.8|17136.8|321
1699983000000|2023-11-14 17:30:00|17159|17139|17171.3|17151.3|17171.5|17151.5|17156.6|17136.6|39
1699983300000|2023-11-14 17:35:00|17176|17156|17153.5|17133.5|17176.2|17156.2|17143.7|17123.7|88
1699983600000|2023-11-14 17:40:00|17151|17131|17158.6|17138.6|17166|17146|17151|17131|31
1699983900000|2023-11-14 17:45:00|17158.5|17138.5|17158.5|17138.5|17163.5|17143.5|17158.5|17138.5|7
1699984200000|2023-11-14 17:50:00|17156|17136|17181.5|17161.5|17186.5|17166.5|17156|17136|139
1699984500000|2023-11-14 17:55:00|17181.4|17161.4|17187.1|17167.1|17187.1|17167.1|17179|17159|63
1699984800000|2023-11-14 18:00:00|17189.4|17169.4|17189.6|17169.6|17194.4|17174.4|17189.1|17169.1|92
1699985100000|2023-11-14 18:05:00|17187.1|17167.1|17184.4|17164.4|17192.1|17172.1|17184.4|17164.4|2
1699985400000|2023-11-14 18:10:00|17184.6|17164.6|17177|17157|17184.6|17164.6|17177|17157|10
1699985700000|2023-11-14 18:15:00|17176.9|17156.9|17166.4|17146.4|17176.9|17156.9|17163.8|17143.8|45
1699986000000|2023-11-14 18:20:00|17168.9|17148.9|17166.4|17146.4|17181.6|17161.6|17156.4|17136.4|35
1699986300000|2023-11-14 18:25:00|17168.9|17148.9|17186.5|17166.5|17191.4|17171.4|17166.4|17146.4|117
1700039700000|2023-11-15 09:15:00|17271.1|17251.1|17233.9|17213.9|17283.5|17263.5|17188.6|17151.5|153
1700040000000|2023-11-15 09:20:00|17231.5|17211.5|17149|17129|17231.5|17211.5|17149|17129|37
1700040300000|2023-11-15 09:25:00|17148.9|17128.9|17164|17144|17169.1|17144|17143.7|17113.7|27
1700040600000|2023-11-15 09:30:00|17174.1|17134.1|17166.3|17146.3|17174.1|17149|17161.6|17131.7|13
1700040900000|2023-11-15 09:35:00|17176.4|17136.4|17196.4|17176.4|17196.4|17176.4|17168.7|17136.4|20
1700041200000|2023-11-15 09:40:00|17198.9|17178.9|17216.9|17196.9|17219.3|17199.3|17196.4|17176.4|32
1700041500000|2023-11-15 09:45:00|17217|17197|17212.3|17192.3|17236.9|17216.9|17212.3|17192.3|5
1700041800000|2023-11-15 09:50:00|17212.1|17192.1|17199.5|17159.5|17212.1|17192.1|17189.6|17159.5|16
1700042100000|2023-11-15 09:55:00|17194.5|17154.5|17207.1|17187.1|17209.6|17189.6|17184.6|17154.5|30
1700042400000|2023-11-15 10:00:00|17209.5|17189.5|17196.8|17176.8|17209.5|17189.5|17196.8|17176.8|38
1700042700000|2023-11-15 10:05:00|17199.2|17179.2|17194.3|17174.3|17201.7|17181.7|17194.2|17174.2|24
1700043000000|2023-11-15 10:10:00|17191.9|17171.9|17161.9|17141.9|17194.3|17174.3|17161.9|17139.4|1
1700043300000|2023-11-15 10:15:00|17161.7|17141.7|17185|17165|17185|17165|17156.8|17136.8|60
1700043600000|2023-11-15 10:20:00|17187.5|17167.5|17194.5|17174.5|17199.4|17179.4|17187.5|17167.5|14
1700043900000|2023-11-15 10:25:00|17197|17177|17197|17177|17197|17177|17194.5|17174.5|5
1700044200000|2023-11-15 10:30:00|17194.6|17174.6|17202.2|17182.2|17214.6|17194.6|17194.6|17174.6|9
1700044500000|2023-11-15 10:35:00|17204.6|17184.6|17194.6|17174.6|17209.6|17189.6|17194.6|17174.6|5
1700044800000|2023-11-15 10:40:00|17194.4|17174.4|17179.3|17159.3|17206.9|17177.1|17179.3|17151.9|16
1700045100000|2023-11-15 10:45:00|17179.4|17159.4|17177.3|17157.3|17184.8|17159.8|17174.8|17144.8|12
1700045400000|2023-11-15 10:50:00|17177.5|17157.5|17162.1|17142.1|17179.9|17159.9|17162.1|17134.8|1
1700045700000|2023-11-15 10:55:00|17157.1|17137.1|17119.7|17099.7|17157.1|17137.1|17105|17085|17
1700046000000|2023-11-15 11:00:00|17119.5|17099.5|17097.1|17077.1|17119.5|17099.5|17097.1|17077.1|16
1700046300000|2023-11-15 11:05:00|17097.2|17077.2|17097.1|17077.1|17107.1|17087.1|17097.1|17077.1|22
1700046600000|2023-11-15 11:10:00|17094.6|17074.6|17089.8|17069.8|17094.6|17074.6|17069.7|17049.7|17
1700046900000|2023-11-15 11:15:00|17092.3|17072.3|17099.7|17079.7|17102.2|17082.2|17089.7|17069.7|4
1700047200000|2023-11-15 11:20:00|17099.4|17079.4|17054.6|17034.6|17099.4|17079.4|17052.1|17032.1|6
1700047500000|2023-11-15 11:25:00|17057|17037|17059.6|17039.6|17067|17039.6|17057|17027|2
1700047800000|2023-11-15 11:30:00|17059.5|17039.5|17049.7|17029.7|17059.7|17039.7|17047.2|17027.2|8
1700048100000|2023-11-15 11:35:00|17049.8|17029.8|17054.6|17034.6|17057.3|17037.3|17049.8|17029.8|5
1700048400000|2023-11-15 11:40:00|17054.5|17034.5|17049.4|17029.4|17054.6|17034.6|17049.4|17029.4|7
1700048700000|2023-11-15 11:45:00|17049.7|17029.7|17049.2|17029.2|17054.2|17034.2|17039.4|17019.4|24
1700049000000|2023-11-15 11:50:00|17046.7|17026.7|17046.9|17026.9|17054.1|17034.1|17041.8|17021.8|24
1700049300000|2023-11-15 11:55:00|17046.8|17026.8|17049.2|17029.2|17051.8|17031.8|17046.8|17026.8|0
1700049600000|2023-11-15 12:00:00|17051.9|17031.9|17056.7|17036.7|17056.7|17036.7|17051.7|17031.7|2
1700049900000|2023-11-15 12:05:00|17056.6|17036.6|17064.1|17044.1|17064.1|17044.1|17054.1|17034.1|3
1700050200000|2023-11-15 12:10:00|17076.6|17036.6|17054.2|17034.2|17076.6|17046.7|17054.2|17034.2|0
1700050500000|2023-11-15 12:15:00|17054.1|17034.1|17046.8|17026.8|17054.1|17034.1|17044|17024|19
1700050800000|2023-11-15 12:20:00|17046.9|17026.9|17011.9|16991.9|17049.3|17029.3|17011.9|16991.9|11
1700051100000|2023-11-15 12:25:00|17014.3|16994.3|17014.1|16994.1|17031.9|17011.9|17011.6|16991.6|14
1700051400000|2023-11-15 12:30:00|17014.4|16994.4|17012|16992|17022.4|17002.4|17012|16992|40
1700051700000|2023-11-15 12:35:00|17011.8|16991.8|16997.3|16977.3|17011.8|16991.8|16997.1|16977.1|9
1700052000000|2023-11-15 12:40:00|16997.2|16977.2|16990.1|16970.1|16997.2|16977.2|16979.9|16959.9|45
1700052300000|2023-11-15 12:45:00|16992.4|16972.4|17022.9|17002.9|17022.9|17002.9|16992.4|16962.7|76
1700052600000|2023-11-15 12:50:00|17020.5|17000.5|17043|17023|17043.1|17023.1|17020.5|17000.5|25
1700052900000|2023-11-15 12:55:00|17040.6|17020.6|17027.9|17007.9|17043.2|17023.2|17027.9|17007.9|22
1700053200000|2023-11-15 13:00:00|17025.5|17005.5|17058.3|17018.3|17058.3|17028.2|17012.9|16992.9|53
1700053500000|2023-11-15 13:05:00|17048.2|17028.2|17071.5|17051.5|17073.8|17053.8|17043.7|17023.7|160
1700053800000|2023-11-15 13:10:00|17069.2|17049.2|17101.8|17081.8|17121.7|17101.7|17069.2|17049.2|164
1700054100000|2023-11-15 13:15:00|17104.1|17084.1|17069.1|17049.1|17114.3|17094.3|17069|17049|104
1700054400000|2023-11-15 13:20:00|17069|17049|17104.1|17084.1|17104.1|17084.1|17056.6|17036.6|29
1700054700000|2023-11-15 13:25:00|17106.6|17086.6|17114.1|17094.1|17121.8|17101.8|17094|17074|147
1700055000000|2023-11-15 13:30:00|17113.8|17093.8|17126.9|17106.9|17131.7|17111.7|17081.6|17061.6|152
1700055300000|2023-11-15 13:35:00|17124.4|17104.4|17185.4|17165.4|17192.9|17172.9|17124.4|17104.4|264
1700055600000|2023-11-15 13:40:00|17185.3|17165.3|17200.5|17180.5|17200.5|17180.5|17167.9|17147.9|218
1700055900000|2023-11-15 13:45:00|17203|17183|17247.8|17227.8|17260.3|17240.3|17202.9|17182.9|233
1700056200000|2023-11-15 13:50:00|17250.2|17230.2|17242.9|17222.9|17252.8|17232.8|17242.9|17222.9|125
1700056500000|2023-11-15 13:55:00|17243.1|17223.1|17248.3|17228.3|17266.2|17246.2|17243.1|17223.1|319
1700056800000|2023-11-15 14:00:00|17248.4|17228.4|17261.5|17241.5|17281.4|17261.4|17248.4|17228.4|254
1700057100000|2023-11-15 14:05:00|17258.9|17238.9|17278.6|17258.6|17288.7|17268.7|17256.1|17226.2|146
1700057400000|2023-11-15 14:10:00|17278.7|17258.7|17326.2|17306.2|17326.2|17306.2|17278.7|17258.7|48
1700057700000|2023-11-15 14:15:00|17323.7|17303.7|17338.6|17318.6|17353.7|17333.7|17323.7|17303.7|43
1700058000000|2023-11-15 14:20:00|17338.7|17318.7|17358.8|17338.8|17361.2|17341.2|17321.2|17301.2|34
1700058300000|2023-11-15 14:25:00|17358.7|17338.7|17383.9|17363.9|17396|17376|17351.2|17331.2|83
1700058600000|2023-11-15 14:30:00|17384.1|17364.1|17398.7|17378.7|17406.4|17386.4|17384.1|17364.1|105
1700058900000|2023-11-15 14:35:00|17396.3|17376.3|17418.8|17398.8|17431.3|17411.3|17396.2|17376.2|114
1700059200000|2023-11-15 14:40:00|17418.7|17398.7|17413.8|17393.8|17426.3|17406.3|17408.7|17388.7|111
1700059500000|2023-11-15 14:45:00|17413.9|17393.9|17419|17399|17433.8|17413.8|17411.3|17391.3|35
1700059800000|2023-11-15 14:50:00|17419.1|17399.1|17378.5|17358.5|17433.6|17413.6|17378.5|17358.5|89
1700060100000|2023-11-15 14:55:00|17380.9|17360.9|17418.5|17398.5|17418.5|17398.5|17378.5|17358.5|44
1700060400000|2023-11-15 15:00:00|17418.6|17398.6|17420.7|17400.7|17431|17411|17408.3|17388.3|70
1700060700000|2023-11-15 15:05:00|17423.2|17403.2|17412.9|17392.9|17428.1|17408.1|17402.9|17382.9|129
1700061000000|2023-11-15 15:10:00|17413.2|17393.2|17380.5|17360.5|17435.7|17415.7|17370.9|17350.9|80
1700061300000|2023-11-15 15:15:00|17380.7|17360.7|17392.9|17372.9|17403|17380.4|17380.7|17360.7|19
1700061600000|2023-11-15 15:20:00|17390.4|17370.4|17365.4|17345.4|17390.4|17370.4|17365.4|17345.4|28
1700061900000|2023-11-15 15:25:00|17367.9|17347.9|17390.3|17370.3|17390.3|17370.3|17362.7|17342.7|31
1700062200000|2023-11-15 15:30:00|17392.7|17372.7|17390.6|17370.6|17402.8|17382.8|17385.3|17365.3|63
1700062500000|2023-11-15 15:35:00|17390.4|17370.4|17365.4|17345.4|17390.6|17370.6|17357.7|17337.7|35
1700062800000|2023-11-15 15:40:00|17362.9|17342.9|17423|17403|17423|17403|17362.9|17342.9|51
1700063100000|2023-11-15 15:45:00|17427.9|17407.9|17493.2|17473.2|17493.2|17473.2|17427.9|17405.8|72
1700063400000|2023-11-15 15:50:00|17493.1|17473.1|17458.2|17438.2|17493.1|17473.1|17458.2|17438.2|149
1700063700000|2023-11-15 15:55:00|17460.7|17440.7|17496.2|17476.2|17496.2|17476.2|17460.1|17440.1|239
1700064000000|2023-11-15 16:00:00|17493.7|17473.7|17513.2|17493.2|17518.6|17498.6|17493.4|17473.4|24
1700064300000|2023-11-15 16:05:00|17508.4|17488.4|17513.3|17493.3|17528.4|17508.4|17508.3|17488.3|52
1700064600000|2023-11-15 16:10:00|17508.3|17488.3|17490.6|17470.6|17508.3|17488.3|17490.5|17470.5|43
1700064900000|2023-11-15 16:15:00|17488.2|17468.2|17482.7|17462.7|17495.6|17475.6|17463.2|17443.2|194
1700065200000|2023-11-15 16:20:00|17482.8|17462.8|17502.7|17482.7|17512.4|17492.4|17482.8|17462.8|86
1700065500000|2023-11-15 16:25:00|17502.6|17482.6|17474.9|17454.9|17502.6|17482.6|17474.8|17454.8|54
1700065800000|2023-11-15 16:30:00|17474.8|17454.8|17475.2|17455.2|17477.6|17457.6|17467.5|17447.5|36
1700066100000|2023-11-15 16:35:00|17477.5|17457.5|17484.7|17464.7|17490.2|17470.2|17477.4|17457.4|111
1700066400000|2023-11-15 16:40:00|17484.8|17464.8|17494.7|17474.7|17504.8|17484.8|17484.8|17464.8|116
1700066700000|2023-11-15 16:45:00|17497.1|17477.1|17499.7|17479.7|17514.7|17494.7|17497.1|17477.1|37
1700067000000|2023-11-15 16:50:00|17499.6|17479.6|17512.1|17492.1|17525|17497.2|17497.2|17477.2|26
1700067300000|2023-11-15 16:55:00|17509.7|17489.7|17537.7|17517.7|17540|17520|17509.7|17489.7|147
1700067600000|2023-11-15 17:00:00|17537.8|17517.8|17530.2|17510.2|17537.8|17517.8|17517.3|17497.3|28
1700067900000|2023-11-15 17:05:00|17527.9|17507.9|17542.6|17522.6|17547.9|17527.9|17527.9|17507.9|47
1700068200000|2023-11-15 17:10:00|17540.2|17520.2|17524.7|17504.7|17550.2|17530.2|17524.7|17504.7|58
1700068500000|2023-11-15 17:15:00|17522.3|17502.3|17536.8|17516.8|17539.3|17519.3|17516.9|17496.9|96
1700068800000|2023-11-15 17:20:00|17541.7|17521.7|17569.1|17549.1|17571.5|17551.5|17525.8|17505.8|772
1700069100000|2023-11-15 17:25:00|17571.6|17551.6|17532|17512|17594.2|17574.2|17519.4|17499.4|148
1700069400000|2023-11-15 17:30:00|17529.7|17509.7|17544.4|17524.4|17546.9|17526.9|17529.4|17509.4|8
1700069700000|2023-11-15 17:35:00|17541.9|17521.9|17537.5|17517.5|17542.2|17522.2|17534.6|17514.6|21
1700070000000|2023-11-15 17:40:00|17534.6|17514.6|17529.6|17509.6|17534.8|17514.8|17519.8|17499.8|50
1700070300000|2023-11-15 17:45:00|17529.5|17509.5|17524.5|17504.5|17529.7|17509.7|17524.5|17504.5|22
1700070600000|2023-11-15 17:50:00|17522.1|17502.1|17527.1|17507.1|17534.7|17514.7|17514.8|17494.8|17
1700070900000|2023-11-15 17:55:00|17527|17507|17541.6|17501.6|17541.6|17509.1|17514.5|17494.5|37
1700071200000|2023-11-15 18:00:00|17536.7|17516.7|17531.5|17511.5|17539.3|17519.3|17529|17509|7
1700071500000|2023-11-15 18:05:00|17529|17509|17531.4|17511.4|17533.8|17513.8|17526.5|17506.5|46
1700071800000|2023-11-15 18:10:00|17533.8|17513.8|17563.8|17543.8|17568.8|17548.8|17533.8|17513.8|6
1700072100000|2023-11-15 18:15:00|17563.6|17543.6|17563.7|17543.7|17569|17549|17558.5|17538.5|33
1700072400000|2023-11-15 18:20:00|17563.8|17543.8|17606.2|17586.2|17608.8|17588.8|17561.1|17541.1|22
1700072700000|2023-11-15 18:25:00|17608.7|17588.7|17636.8|17616.8|17637.6|17616.8|17601.4|17579.1|72
1700126100000|2023-11-16 09:15:00|17608.6|17568.6|17618.4|17598.4|17635.6|17608.3|17598|17566.2|25
1700126400000|2023-11-16 09:20:00|17620.8|17600.8|17628.5|17608.5|17631|17611|17620.8|17600.8|5
1700126700000|2023-11-16 09:25:00|17628.6|17608.6|17629.3|17589.3|17660.9|17638.6|17621.6|17586.6|23
1700127000000|2023-11-16 09:30:00|17619.4|17599.4|17591.9|17571.9|17654.5|17624.5|17591.9|17571.9|18
1700127300000|2023-11-16 09:35:00|17594.4|17574.4|17573.9|17533.9|17616.5|17574.4|17571.4|17533.9|3
1700127600000|2023-11-16 09:40:00|17561.4|17541.4|17599.3|17559.3|17606.9|17576.9|17551.4|17521.5|19
1700127900000|2023-11-16 09:45:00|17589.4|17569.4|17584.5|17564.5|17601.7|17574.2|17571.7|17544.2|9
1700128200000|2023-11-16 09:50:00|17582|17562|17576.9|17556.9|17584.3|17564.3|17574.4|17554.4|6
1700128500000|2023-11-16 09:55:00|17577|17557|17619.6|17599.6|17619.6|17599.6|17577|17557|29
1700128800000|2023-11-16 10:00:00|17619.7|17599.7|17617.2|17597.2|17629.5|17609.5|17617.1|17597.1|11
1700129100000|2023-11-16 10:05:00|17619.6|17599.6|17604.4|17584.4|17619.6|17599.6|17604.3|17584.3|20
1700129400000|2023-11-16 10:10:00|17601.9|17581.9|17594.6|17574.6|17607|17587|17594.6|17574.6|15
1700129700000|2023-11-16 10:15:00|17597|17577|17599.5|17579.5|17616.9|17596.9|17597|17577|9
1700130000000|2023-11-16 10:20:00|17599.4|17579.4|17597.3|17577.3|17599.7|17579.7|17582|17562|7
1700130300000|2023-11-16 10:25:00|17599.8|17579.8|17569|17549|17607.1|17579.8|17569|17544.3|22
1700130600000|2023-11-16 10:30:00|17571.5|17551.5|17556.6|17536.6|17586.6|17559.2|17556.6|17536.6|1
1700130900000|2023-11-16 10:35:00|17554.1|17534.1|17471.6|17451.6|17556.6|17534.1|17471.6|17451.6|11
1700131200000|2023-11-16 10:40:00|17469.2|17449.2|17494.7|17474.7|17507|17479.5|17464.2|17444.2|15
1700131500000|2023-11-16 10:45:00|17492|17472|17504.9|17484.9|17514.7|17494.7|17492|17462.2|27
1700131800000|2023-11-16 10:50:00|17507.3|17487.3|17509.8|17489.8|17517.1|17497.1|17500.1|17480.1|4
1700132100000|2023-11-16 10:55:00|17509.7|17489.7|17489.7|17469.7|17512.3|17492.3|17482.5|17462.5|13
1700132400000|2023-11-16 11:00:00|17489.8|17469.8|17499.9|17479.9|17504.9|17479.9|17482.3|17462.3|5
1700132700000|2023-11-16 11:05:00|17500.1|17480.1|17500|17480|17512.4|17492.4|17499.9|17479.9|12
1700133000000|2023-11-16 11:10:00|17499.8|17479.8|17491.5|17471.5|17499.8|17479.8|17482.3|17462.3|82
1700133300000|2023-11-16 11:15:00|17491.4|17471.4|17494.3|17474.3|17494.3|17474.3|17479.3|17459.3|22
1700133600000|2023-11-16 11:20:00|17494.1|17474.1|17486.7|17466.7|17494.2|17474.2|17484.2|17464.2|0
1700133900000|2023-11-16 11:25:00|17484.3|17464.3|17499.3|17479.3|17509.3|17479.4|17481.8|17461.8|20
1700134200000|2023-11-16 11:30:00|17499.4|17479.4|17469.5|17449.5|17501.9|17479.5|17469.5|17449.3|4
1700134500000|2023-11-16 11:35:00|17472|17452|17467|17447|17477|17457|17467|17447|2
1700134800000|2023-11-16 11:40:00|17464.6|17444.6|17469.5|17449.5|17474.4|17454.4|17464.6|17444.6|10
1700135100000|2023-11-16 11:45:00|17469.6|17449.6|17447|17427|17474.2|17454.2|17444.5|17424.5|41
1700135400000|2023-11-16 11:50:00|17447.1|17427.1|17471.7|17451.7|17476.8|17454.2|17447.1|17427.1|69
1700135700000|2023-11-16 11:55:00|17471.6|17451.6|17434.1|17414.1|17471.6|17451.6|17411.4|17384.2|68
1700136000000|2023-11-16 12:00:00|17434.3|17414.3|17433.8|17413.8|17453.8|17424.1|17426.5|17399|19
1700136300000|2023-11-16 12:05:00|17431.3|17411.3|17406.2|17386.2|17431.3|17411.3|17406.2|17386.2|23
1700136600000|2023-11-16 12:10:00|17406.1|17386.1|17371.2|17351.2|17406.2|17386.2|17363.6|17338.6|25
1700136900000|2023-11-16 12:15:00|17371.3|17351.3|17368.6|17348.6|17378.6|17358.6|17363.6|17343.6|21
1700137200000|2023-11-16 12:20:00|17371.1|17351.1|17378.9|17358.9|17388.9|17368.9|17363.8|17339.1|13
1700137500000|2023-11-16 12:25:00|17378.8|17358.8|17419|17399|17419.1|17399.1|17371.4|17351.4|6
1700137800000|2023-11-16 12:30:00|17418.9|17398.9|17436.8|17416.8|17444.2|17424.2|17418.9|17396.7|17
1700138100000|2023-11-16 12:35:00|17439.3|17419.3|17436.9|17416.9|17476.8|17449.3|17429.3|17409.3|8
1700138400000|2023-11-16 12:40:00|17437|17417|17449.2|17429.2|17469.3|17449.3|17437|17414.4|16
1700138700000|2023-11-16 12:45:00|17449.3|17429.3|17484.2|17464.2|17484.2|17464.2|17439.4|17419.4|1
1700139000000|2023-11-16 12:50:00|17481.7|17461.7|17486.4|17466.4|17494.2|17474.2|17474.2|17454.2|97
1700139300000|2023-11-16 12:55:00|17478.6|17458.6|17466.1|17446.1|17486.1|17466.1|17466.1|17446.1|39
1700139600000|2023-11-16 13:00:00|17463.6|17443.6|17525.6|17505.6|17551.1|17531.1|17463.5|17443.5|147
1700139900000|2023-11-16 13:05:00|17523.1|17503.1|17495.8|17475.8|17523.3|17503.3|17493.2|17473.2|22
1700140200000|2023-11-16 13:10:00|17490.8|17470.8|17456.1|17436.1|17496.2|17476.2|17456.1|17436.1|23
1700140500000|2023-11-16 13:15:00|17458.6|17438.6|17438.6|17418.6|17458.6|17438.6|17433.6|17411.1|18
1700140800000|2023-11-16 13:20:00|17436.1|17416.1|17471.2|17451.2|17481.4|17461.4|17416.1|17396.1|21
1700141100000|2023-11-16 13:25:00|17468.7|17448.7|17481.1|17441.1|17481.1|17458.8|17456.2|17436.2|77
1700141400000|2023-11-16 13:30:00|17483.5|17443.5|17482.8|17462.8|17498.5|17478.5|17454.8|17430|144
1700141700000|2023-11-16 13:35:00|17485.2|17465.2|17472.7|17452.7|17500.2|17472.8|17427.8|17407.8|38
1700142000000|2023-11-16 13:40:00|17472.8|17452.8|17473|17453|17508.5|17488.5|17470.2|17450.2|93
1700142300000|2023-11-16 13:45:00|17475.4|17455.4|17435.4|17415.4|17475.5|17455.5|17427.7|17405.3|38
1700142600000|2023-11-16 13:50:00|17435.5|17415.5|17420.5|17400.5|17450.5|17430.5|17420.5|17400.5|36
1700142900000|2023-11-16 13:55:00|17420.4|17400.4|17458|17438|17460.4|17440.4|17420.3|17400.3|39
1700143200000|2023-11-16 14:00:00|17460.4|17440.4|17472.7|17452.7|17487.9|17458.2|17430.2|17410.2|43
1700143500000|2023-11-16 14:05:00|17475.2|17455.2|17472.4|17452.4|17507.6|17485.3|17465.1|17445.1|37
1700143800000|2023-11-16 14:10:00|17472.3|17452.3|17421.1|17401.1|17472.3|17452.3|17396.1|17376.1|84
1700144100000|2023-11-16 14:15:00|17421|17401|17325.8|17305.8|17421|17401|17325.8|17305.8|54
1700144400000|2023-11-16 14:20:00|17328.2|17308.2|17325.7|17305.7|17350.8|17330.8|17318.1|17298.1|22
1700144700000|2023-11-16 14:25:00|17325.8|17305.8|17345.7|17325.7|17353.3|17333.3|17315.7|17295.7|12
1700145000000|2023-11-16 14:30:00|17340.7|17320.7|17363.2|17343.2|17363.2|17343.2|17315.6|17295.6|36
1700145300000|2023-11-16 14:35:00|17360.7|17340.7|17369|17349|17369|17349|17343.3|17320.9|54
1700145600000|2023-11-16 14:40:00|17374|17354|17398.2|17378.2|17431|17398.5|17373.9|17353.9|26
1700145900000|2023-11-16 14:45:00|17395.7|17375.7|17400.9|17380.9|17406.1|17386.1|17380.6|17360.6|22
1700146200000|2023-11-16 14:50:00|17401|17381|17411.3|17391.3|17419|17399|17396.4|17371.2|27
1700146500000|2023-11-16 14:55:00|17411.4|17391.4|17408.6|17388.6|17418.8|17398.8|17408.6|17388.6|3
1700146800000|2023-11-16 15:00:00|17408.7|17388.7|17336|17316|17408.7|17388.7|17333.5|17313.5|78
1700147100000|2023-11-16 15:05:00|17333.5|17313.5|17338.7|17318.7|17353.7|17333.7|17320.9|17300.9|15
1700147400000|2023-11-16 15:10:00|17333.9|17313.9|17311.1|17291.1|17333.9|17313.9|17296|17276|120
1700147700000|2023-11-16 15:15:00|17311.2|17291.2|17250.2|17230.2|17316.1|17296.1|17232.9|17208|143
1700148000000|2023-11-16 15:20:00|17252.6|17232.6|17318.4|17278.4|17323.2|17293.3|17252.6|17232.6|47
1700148300000|2023-11-16 15:25:00|17310.9|17290.9|17343.4|17323.4|17346|17326|17295.6|17270.6|28
1700148600000|2023-11-16 15:30:00|17343.3|17323.3|17288.3|17268.3|17343.3|17323.3|17285.8|17265.8|22
1700148900000|2023-11-16 15:35:00|17288.4|17268.4|17273|17253|17298.1|17278.1|17265.6|17245.6|12
1700149200000|2023-11-16 15:40:00|17270.5|17250.5|17275.4|17255.4|17290.5|17265.5|17268.2|17243.3|65
1700149500000|2023-11-16 15:45:00|17277.8|17257.8|17248.2|17228.2|17277.8|17257.8|17248.2|17228.2|59
1700149800000|2023-11-16 15:50:00|17243.3|17223.3|17220.9|17200.9|17251.2|17231.2|17220.9|17200.9|47
1700150100000|2023-11-16 15:55:00|17218.4|17198.4|17165.3|17145.3|17228.5|17208.5|17162.9|17142.9|31
1700150400000|2023-11-16 16:00:00|17162.9|17142.9|17215.5|17195.5|17228.1|17208.1|17160.5|17140.5|20
1700150700000|2023-11-16 16:05:00|17217.9|17197.9|17252.9|17232.9|17255.3|17233|17217.9|17197.9|25
1700151000000|2023-11-16 16:10:00|17250.5|17230.5|17213.3|17193.3|17253|17233|17210.5|17190.5|37
1700151300000|2023-11-16 16:15:00|17215.8|17195.8|17150.4|17130.4|17218.3|17198.3|17143|17115.6|45
1700151600000|2023-11-16 16:20:00|17152.8|17132.8|17125.6|17105.6|17160.3|17140.3|17123.2|17103.2|25
1700151900000|2023-11-16 16:25:00|17123.2|17103.2|17113|17093|17132.8|17112.8|17090.7|17070.7|108
1700152200000|2023-11-16 16:30:00|17113.1|17093.1|17117.7|17097.7|17120.2|17100.2|17092.8|17072.8|33
1700152500000|2023-11-16 16:35:00|17117.9|17097.9|17123|17103|17123|17103|17092.8|17072.8|16
1700152800000|2023-11-16 16:40:00|17122.8|17102.8|17142.7|17122.7|17155.5|17135.5|17118|17098|11
1700153100000|2023-11-16 16:45:00|17142.8|17122.8|17163.1|17143.1|17168|17148|17142.8|17122.8|47
1700153400000|2023-11-16 16:50:00|17163.2|17143.2|17173.1|17153.1|17175.6|17155.6|17160.7|17140.7|12
1700153700000|2023-11-16 16:55:00|17170.6|17150.6|17163|17143|17190.6|17165.4|17148|17128|114
1700154000000|2023-11-16 17:00:00|17162.8|17142.8|17148.1|17128.1|17170.6|17145.6|17148.1|17123.1|73
1700154300000|2023-11-16 17:05:00|17148|17128|17143.2|17123.2|17168.1|17135.6|17123|17100.5|92
1700154600000|2023-11-16 17:10:00|17140.7|17120.7|17145.6|17125.6|17153.2|17133.2|17138.2|17118.2|12
1700154900000|2023-11-16 17:15:00|17148.1|17128.1|17146.7|17126.7|17172.7|17152.7|17129.4|17109.4|708
1700155200000|2023-11-16 17:20:00|17146.8|17126.8|17138.4|17118.4|17181.2|17158.7|17135.7|17115.7|1297
1700155500000|2023-11-16 17:25:00|17140.9|17120.9|17131.2|17111.2|17170.9|17150.9|17131.1|17111.1|21
1700155800000|2023-11-16 17:30:00|17128.8|17108.8|17127.9|17107.9|17136|17110.8|17122.7|17093.6|67
1700156100000|2023-11-16 17:35:00|17128|17108|17140.3|17120.3|17140.3|17120.3|17125.5|17105.5|41
1700156400000|2023-11-16 17:40:00|17142.8|17122.8|17165.1|17145.1|17167.6|17147.6|17142.8|17122.8|7
1700156700000|2023-11-16 17:45:00|17167.6|17147.6|17175.1|17155.1|17175.1|17155.1|17165.2|17145.2|30
1700157000000|2023-11-16 17:50:00|17180.3|17160.3|17197.8|17177.8|17197.9|17177.9|17180.3|17160.3|38
1700157300000|2023-11-16 17:55:00|17195.4|17175.4|17185.1|17165.1|17197.6|17175.4|17180.1|17152.8|25
1700157600000|2023-11-16 18:00:00|17185.2|17165.2|17167.3|17147.3|17187.6|17167.6|17159.9|17139.9|61
1700157900000|2023-11-16 18:05:00|17164.9|17144.9|17172.5|17152.5|17174.9|17154.9|17164.9|17144.9|7
1700158200000|2023-11-16 18:10:00|17172.6|17152.6|17180.2|17160.2|17185.1|17165.1|17172.6|17152.6|15
1700158500000|2023-11-16 18:15:00|17182.6|17162.6|17175.5|17155.5|17188.2|17168.2|17165.2|17145.2|60
1700158800000|2023-11-16 18:20:00|17175.4|17155.4|17165.5|17145.5|17177.8|17157.8|17145.5|17125.5|20
1700159100000|2023-11-16 18:25:00|17168|17148|17154.5|17114.5|17172.9|17152.9|17136.8|17109.5|206
1700212500000|2023-11-17 09:15:00|17126.2|17106.2|17204.7|17164.7|17231.3|17204.4|17121.1|17091.3|93
1700212800000|2023-11-17 09:20:00|17204.9|17144.9|17137.3|17097.3|17204.9|17164.6|17119.6|17097.3|25
1700213100000|2023-11-17 09:25:00|17127.1|17107.1|17117|17097|17139.8|17114.5|17112.2|17079.8|20
1700213400000|2023-11-17 09:30:00|17121.9|17101.9|17144.4|17124.4|17159.2|17126.9|17121.9|17092.1|12
1700213700000|2023-11-17 09:35:00|17146.8|17126.8|17114.1|17094.1|17156.8|17129.3|17114|17094|38
1700214000000|2023-11-17 09:40:00|17111.6|17091.6|17053.9|17033.9|17111.6|17091.6|17053.9|17024.1|12
1700214300000|2023-11-17 09:45:00|17043.5|17023.5|17053.4|17033.4|17075.9|17048.4|17033.3|17008.5|50
1700214600000|2023-11-17 09:50:00|17053.3|17033.3|17038.5|17018.5|17053.3|17033.3|17033.4|17010.9|3
1700214900000|2023-11-17 09:55:00|17040.9|17020.9|17030.8|17010.8|17043.4|17023.4|17030.8|17010.8|75
1700215200000|2023-11-17 10:00:00|17033.3|17013.3|17015.3|16995.3|17050.3|17013.3|16972.3|16952.3|115
1700215500000|2023-11-17 10:05:00|17010.3|16990.3|16983.1|16963.1|17017.8|16990.3|16983.1|16963.1|12
1700215800000|2023-11-17 10:10:00|16983|16963|16975.6|16935.6|16993.4|16963|16943.5|16913.1|60
1700216100000|2023-11-17 10:15:00|16983.1|16923.1|16958.6|16918.6|16983.1|16942.9|16945.6|16915.8|58
1700216400000|2023-11-17 10:20:00|16948.6|16928.6|16953.3|16933.3|16963.3|16936.1|16946|16920.8|3
1700216700000|2023-11-17 10:25:00|16948.4|16928.4|16938|16918|16958.3|16928.4|16933|16908.2|29
1700217000000|2023-11-17 10:30:00|16940.5|16920.5|16942.9|16922.9|16945.5|16925.5|16935.5|16915.5|12
1700217300000|2023-11-17 10:35:00|16937.9|16917.9|16942.6|16922.6|16942.8|16922.8|16937.7|16917.7|21
1700217600000|2023-11-17 10:40:00|16937.7|16917.7|16947.6|16927.6|16960.1|16930|16937.7|16917.7|16
1700217900000|2023-11-17 10:45:00|16950|16930|16945.1|16925.1|16962.6|16930|16942.8|16915.3|17
1700218200000|2023-11-17 10:50:00|16942.6|16922.6|16932.5|16912.5|16942.6|16922.6|16932.4|16912.4|22
1700218500000|2023-11-17 10:55:00|16932.6|16912.6|16947.4|16927.4|16962.4|16932.4|16932.4|16902.5|13
1700218800000|2023-11-17 11:00:00|16944.9|16924.9|16947.3|16927.3|16949.9|16929.9|16942.3|16922.3|11
1700219100000|2023-11-17 11:05:00|16944.8|16924.8|16957.1|16937.1|16967.3|16947.3|16944.8|16924.8|15
1700219400000|2023-11-17 11:10:00|16957|16937|16987.4|16967.4|16997.3|16967.4|16957|16937|12
1700219700000|2023-11-17 11:15:00|16984.9|16964.9|16967.3|16947.3|16992.3|16972.3|16962.2|16942.2|9
1700220000000|2023-11-17 11:20:00|16967.2|16947.2|16914.9|16894.9|16967.2|16947.2|16907.3|16887.3|28
1700220300000|2023-11-17 11:25:00|16915|16895|16930|16910|16937.7|16912.6|16914.8|16894.8|12
1700220600000|2023-11-17 11:30:00|16927.5|16907.5|16914.7|16894.7|16927.5|16907.5|16889.7|16867.2|27
1700220900000|2023-11-17 11:35:00|16912.2|16892.2|16859.4|16839.4|16914.7|16894.7|16846.9|16826.9|83
1700221200000|2023-11-17 11:40:00|16859.3|16839.3|16831.9|16811.9|16859.3|16839.3|16831.9|16811.9|49
1700221500000|2023-11-17 11:45:00|16832|16812|16851.6|16831.6|16861.6|16841.6|16832|16812|26
1700221800000|2023-11-17 11:50:00|16854.1|16834.1|16856.4|16836.4|16879.1|16859.1|16854.1|16834.1|26
1700222100000|2023-11-17 11:55:00|16851.5|16831.5|16854|16834|16871.6|16846.8|16851.4|16826.6|66
1700222400000|2023-11-17 12:00:00|16851.4|16831.4|16833.6|16813.6|16856.3|16831.4|16833.6|16806.3|244
1700222700000|2023-11-17 12:05:00|16836|16816|16838.9|16818.9|16838.9|16818.9|16803.6|16783.6|31
1700223000000|2023-11-17 12:10:00|16841.3|16821.3|16866.4|16846.4|16883.8|16853.8|16841.3|16821.3|4
1700223300000|2023-11-17 12:15:00|16869|16849|16836.6|16816.6|16896.5|16876.5|16836.6|16816.6|12
1700223600000|2023-11-17 12:20:00|16834.2|16814.2|16831.8|16811.8|16846.8|16826.8|16831.8|16811.8|27
1700223900000|2023-11-17 12:25:00|16829.3|16809.3|16821.4|16801.4|16829.3|16809.3|16816.8|16796.8|46
1700224200000|2023-11-17 12:30:00|16818.9|16798.9|16821.3|16801.3|16831.4|16811.4|16809|16788.9|4
1700224500000|2023-11-17 12:35:00|16821.4|16801.4|16836.6|16816.6|16844.2|16821.5|16821.4|16801.4|13
1700224800000|2023-11-17 12:40:00|16834.1|16814.1|16816.8|16796.8|16834.2|16814.2|16816.8|16796.8|20
1700225100000|2023-11-17 12:45:00|16816.7|16796.7|16801.8|16781.8|16839.2|16809.2|16801.8|16781.8|5
1700225400000|2023-11-17 12:50:00|16804.2|16784.2|16788.9|16768.9|16804.2|16784.2|16783.9|16763.9|10
1700225700000|2023-11-17 12:55:00|16791.4|16771.4|16781.8|16761.8|16793.8|16773.8|16781.5|16761.5|17
1700226000000|2023-11-17 13:00:00|16779.3|16759.3|16826.8|16806.8|16844.4|16824.4|16761.9|16741.9|24
1700226300000|2023-11-17 13:05:00|16826.9|16806.9|16809.6|16789.6|16831.8|16811.8|16804.1|16784.1|28
1700226600000|2023-11-17 13:10:00|16812.1|16792.1|16775|16755|16817.3|16797.3|16775|16755|20
1700226900000|2023-11-17 13:15:00|16774.7|16754.7|16745.3|16725.3|16774.7|16754.7|16744.9|16719.9|18
1700227200000|2023-11-17 13:20:00|16745.2|16725.2|16727.5|16707.5|16755.3|16730.2|16727.5|16707.5|12
1700227500000|2023-11-17 13:25:00|16730|16710|16677.7|16657.7|16730|16710|16667.7|16647.7|22
1700227800000|2023-11-17 13:30:00|16675.2|16655.2|16652.8|16632.8|16675.2|16655.2|16647.9|16627.9|23
1700228100000|2023-11-17 13:35:00|16652.7|16632.7|16640.3|16620.3|16662.9|16642.9|16640.3|16620.3|11
1700228400000|2023-11-17 13:40:00|16642.8|16622.8|16625.6|16605.6|16650.5|16630.5|16603.2|16583.2|34
1700228700000|2023-11-17 13:45:00|16625.4|16605.4|16610.6|16590.6|16625.4|16605.4|16593.3|16573.1|94
1700229000000|2023-11-17 13:50:00|16613.1|16593.1|16618|16598|16625.5|16603.1|16610.5|16583|17
1700229300000|2023-11-17 13:55:00|16618.1|16598.1|16623.2|16603.2|16630.4|16610.4|16615.6|16595.6|37
1700229600000|2023-11-17 14:00:00|16625.7|16605.7|16630.7|16610.7|16648.2|16628.2|16625.7|16605.7|11
1700229900000|2023-11-17 14:05:00|16635.7|16615.7|16645.6|16625.6|16658.2|16638.2|16633|16613|5
1700230200000|2023-11-17 14:10:00|16648.1|16628.1|16658.3|16638.3|16663.2|16643.2|16648.1|16628.1|25
1700230500000|2023-11-17 14:15:00|16660.8|16640.8|16683.3|16663.3|16690.8|16670.8|16660.8|16640.8|31
1700230800000|2023-11-17 14:20:00|16680.9|16660.9|16688.5|16668.5|16720.9|16700.9|16678.4|16658.4|96
1700231100000|2023-11-17 14:25:00|16688.4|16668.4|16673.2|16653.2|16698.4|16678.4|16673.2|16653.2|21
1700231400000|2023-11-17 14:30:00|16670.7|16650.7|16705.9|16685.9|16705.9|16685.9|16665.6|16645.6|19
1700231700000|2023-11-17 14:35:00|16705.8|16685.8|16721|16701|16721|16701|16703.3|16683.3|36
1700232000000|2023-11-17 14:40:00|16723.5|16703.5|16687|16667|16728.7|16708.7|16634.3|16604.3|218
1700232300000|2023-11-17 14:45:00|16684.6|16664.6|16677|16657|16692|16672|16669.6|16649.6|6
1700232600000|2023-11-17 14:50:00|16677.1|16657.1|16696.5|16676.5|16719.5|16697.4|16677.1|16657.1|53
1700232900000|2023-11-17 14:55:00|16696.4|16676.4|16714.2|16694.2|16719.1|16694.2|16686.3|16661.4|32
1700233200000|2023-11-17 15:00:00|16714.1|16694.1|16729.2|16709.2|16734.1|16714.1|16711.7|16691.7|28
1700233500000|2023-11-17 15:05:00|16726.6|16706.6|16739.2|16719.2|16759.1|16731.9|16724|16699|21
1700233800000|2023-11-17 15:10:00|16736.8|16716.8|16693.6|16673.6|16741.8|16719.1|16693.6|16673.6|19
1700234100000|2023-11-17 15:15:00|16693.5|16673.5|16711.3|16691.3|16713.8|16691.3|16676.2|16651.4|22
1700234400000|2023-11-17 15:20:00|16713.8|16693.8|16771.3|16751.3|16798.8|16778.8|16713.8|16693.8|7
1700234700000|2023-11-17 15:25:00|16783.8|16743.8|16823.7|16803.7|16823.7|16803.7|16771.1|16743.8|19
1700235000000|2023-11-17 15:30:00|16828.6|16808.6|16843.6|16823.6|16861.1|16836.1|16816|16796|21
1700235300000|2023-11-17 15:35:00|16841.2|16821.2|16828.8|16808.8|16863.7|16841.1|16828.8|16808.8|14
1700235600000|2023-11-17 15:40:00|16828.7|16808.7|16823.8|16803.8|16851.3|16828.8|16808.9|16788.9|2
1700235900000|2023-11-17 15:45:00|16821.3|16801.3|16856.8|16836.8|16866.8|16846.8|16816.3|16786.4|11
1700236200000|2023-11-17 15:50:00|16859.3|16839.3|16841.8|16821.8|16864.5|16844.5|16831.7|16811.7|22
1700236500000|2023-11-17 15:55:00|16841.7|16821.7|16809.6|16789.6|16849.6|16829.6|16802.1|16782.1|15
1700236800000|2023-11-17 16:00:00|16809.7|16789.7|16791.4|16771.4|16822.1|16802.1|16771.5|16741.5|59
1700237100000|2023-11-17 16:05:00|16791.5|16771.5|16816.4|16796.4|16819.1|16799.1|16791.5|16771.5|15
1700237400000|2023-11-17 16:10:00|16814|16794|16816.8|16796.8|16834.4|16806.9|16801.4|16781.4|15
1700237700000|2023-11-17 16:15:00|16814.3|16794.3|16814.7|16794.7|16822.1|16802.1|16807.1|16787.1|9
1700238000000|2023-11-17 16:20:00|16812.2|16792.2|16779.6|16759.6|16817.5|16797.5|16777|16757|30
1700238300000|2023-11-17 16:25:00|16779.5|16759.5|16807.8|16787.8|16807.8|16787.8|16769.7|16749.7|22
1700238600000|2023-11-17 16:30:00|16807.7|16787.7|16794.9|16774.9|16810.3|16790.3|16792.2|16772.2|45
1700238900000|2023-11-17 16:35:00|16792.4|16772.4|16789.4|16769.4|16792.4|16772.4|16774.3|16749.5|47
1700239200000|2023-11-17 16:40:00|16789.3|16769.3|16758.9|16738.9|16789.4|16769.4|16758.9|16738.9|31
1700239500000|2023-11-17 16:45:00|16754|16734|16744.2|16724.2|16754|16734|16726.6|16706.6|5
1700239800000|2023-11-17 16:50:00|16746.7|16726.7|16739.2|16719.2|16751.8|16729.4|16734.2|16711.8|15
1700240100000|2023-11-17 16:55:00|16739.3|16719.3|16738.9|16718.9|16744.1|16724|16729.1|16704|23
1700240400000|2023-11-17 17:00:00|16736.5|16716.5|16726.3|16686.3|16738.8|16718.8|16703.8|16683.8|40
1700240700000|2023-11-17 17:05:00|16728.8|16688.8|16708.7|16688.7|16728.8|16698.7|16698.6|16678.6|17
1700241000000|2023-11-17 17:10:00|16706.2|16686.2|16713.5|16693.5|16713.5|16693.5|16698.5|16678.5|65
1700241300000|2023-11-17 17:15:00|16713.6|16693.6|16711.1|16691.1|16718.6|16698.6|16708.6|16688.6|5
1700241600000|2023-11-17 17:20:00|16713.6|16693.6|16693.6|16673.6|16718.8|16698.8|16668.1|16640.8|447
1700241900000|2023-11-17 17:25:00|16698.6|16678.6|16696.3|16676.3|16698.6|16678.6|16683.6|16656.3|32
1700242200000|2023-11-17 17:30:00|16696.2|16676.2|16703.9|16683.9|16706.5|16686.5|16693.7|16673.7|8
1700242500000|2023-11-17 17:35:00|16703.8|16683.8|16703.9|16683.9|16708.9|16688.9|16698.6|16678.6|4
1700242800000|2023-11-17 17:40:00|16706.4|16686.4|16701.4|16681.4|16714.2|16694.2|16699|16669.1|16
1700243100000|2023-11-17 17:45:00|16703.9|16683.9|16708.8|16688.8|16708.8|16688.8|16701.4|16681.4|1
1700243400000|2023-11-17 17:50:00|16711.3|16691.3|16721.4|16701.4|16741.4|16721.4|16711.3|16691.3|2
1700243700000|2023-11-17 17:55:00|16723.8|16703.8|16731.6|16711.6|16738.9|16714|16718.8|16696.3|38
1700244000000|2023-11-17 18:00:00|16736.4|16716.4|16739.2|16719.2|16749.1|16729.1|16736.4|16716.4|1
1700244300000|2023-11-17 18:05:00|16739.1|16719.1|16724.2|16704.2|16739.2|16719.2|16724.2|16704.2|62
1700244600000|2023-11-17 18:10:00|16724.3|16704.3|16721.8|16701.8|16731.7|16711.7|16721.8|16701.8|21
1700244900000|2023-11-17 18:15:00|16721.7|16701.7|16721.7|16681.7|16724.3|16704.3|16711.6|16681.7|88
1700245200000|2023-11-17 18:20:00|16711.7|16691.7|16711.8|16691.8|16721.8|16701.8|16704.2|16676.7|50
1700245500000|2023-11-17 18:25:00|16711.7|16691.7|16721.6|16701.6|16734.2|16709.2|16706.8|16686.8|66
1700471700000|2023-11-20 09:15:00|16660|16640|16660|16640|16682.5|16662.5|16652.5|16632.5|230
1700472000000|2023-11-20 09:20:00|16662.5|16642.5|16660|16640|16675|16655|16645|16625|48
1700472300000|2023-11-20 09:25:00|16659.9|16639.9|16675|16655|16675|16655|16650|16630|76
1700472600000|2023-11-20 09:30:00|16677.5|16657.5|16687.5|16667.5|16692.5|16672.5|16677.5|16657.5|59
1700472900000|2023-11-20 09:35:00|16685|16665|16702.5|16682.5|16712.5|16692.5|16680|16660|172
1700473200000|2023-11-20 09:40:00|16700|16680|16722.4|16702.4|16722.4|16702.4|16700|16680|57
1700473500000|2023-11-20 09:45:00|16724.9|16704.9|16747.4|16727.4|16749.9|16729.9|16724.9|16704.9|168
1700473800000|2023-11-20 09:50:00|16752.4|16732.4|16834.9|16814.9|16837.4|16817.4|16752.4|16732.4|136
1700474100000|2023-11-20 09:55:00|16832.5|16812.5|16814.9|16794.9|16844.9|16824.9|16814.9|16794.9|93
1700474400000|2023-11-20 10:00:00|16807.4|16787.4|16809.9|16789.9|16827.4|16807.4|16804.9|16784.9|63
1700474700000|2023-11-20 10:05:00|16807.4|16787.4|16819.9|16799.9|16819.9|16799.9|16797.4|16777.4|30
1700475000000|2023-11-20 10:10:00|16824.9|16804.9|16837.4|16817.4|16842.4|16822.4|16824.9|16804.9|40
1700475300000|2023-11-20 10:15:00|16835|16815|16812.4|16792.4|16837.4|16817.4|16812.4|16792.4|63
1700475600000|2023-11-20 10:20:00|16807.5|16787.5|16834.9|16814.9|16837.4|16817.4|16807.5|16787.5|89
1700475900000|2023-11-20 10:25:00|16835|16815|16845|16825|16857.4|16837.4|16835|16815|47
1700476200000|2023-11-20 10:30:00|16849.9|16829.9|16869.9|16849.9|16877.4|16857.4|16849.9|16829.9|113
1700476500000|2023-11-20 10:35:00|16872.4|16852.4|16872.4|16852.4|16889.9|16869.9|16867.4|16847.4|152
1700476800000|2023-11-20 10:40:00|16874.9|16854.9|16907.4|16887.4|16929.9|16909.9|16874.9|16854.9|315
1700477100000|2023-11-20 10:45:00|16909.9|16889.9|16919.9|16899.9|16922.4|16902.4|16905|16885|41
1700477400000|2023-11-20 10:50:00|16914.9|16894.9|16900|16880|16914.9|16894.9|16900|16880|69
1700477700000|2023-11-20 10:55:00|16902.4|16882.4|16902.4|16882.4|16904.9|16884.9|16899.9|16879.9|71
1700478000000|2023-11-20 11:00:00|16904.9|16884.9|16872.4|16852.4|16904.9|16884.9|16869.9|16849.9|54
1700478300000|2023-11-20 11:05:00|16867.4|16847.4|16857.4|16837.4|16867.4|16847.4|16852.4|16832.4|51
1700478600000|2023-11-20 11:10:00|16859.9|16839.9|16849.9|16829.9|16862.4|16842.4|16842.5|16822.5|26
1700478900000|2023-11-20 11:15:00|16847.4|16827.4|16842.4|16822.4|16852.4|16832.4|16842.4|16822.4|37
1700479200000|2023-11-20 11:20:00|16842.5|16822.5|16849.9|16829.9|16852.4|16832.4|16842.5|16822.5|59
1700479500000|2023-11-20 11:25:00|16852.4|16832.4|16864.9|16844.9|16879.9|16859.9|16852.4|16832.4|53
1700479800000|2023-11-20 11:30:00|16869.9|16849.9|16864.9|16844.9|16877.4|16857.4|16864.9|16844.9|86
1700480100000|2023-11-20 11:35:00|16862.4|16842.4|16824.9|16804.9|16862.4|16842.4|16824.9|16804.9|68
1700480400000|2023-11-20 11:40:00|16829.9|16809.9|16832.4|16812.4|16837.4|16817.4|16829.9|16809.9|24
1700480700000|2023-11-20 11:45:00|16832.5|16812.5|16792.4|16772.4|16834.9|16814.9|16787.4|16767.4|97
1700481000000|2023-11-20 11:50:00|16794.9|16774.9|16802.4|16782.4|16802.4|16782.4|16787.5|16767.5|99
1700481300000|2023-11-20 11:55:00|16799.9|16779.9|16805|16785|16807.4|16787.4|16797.4|16777.4|10
1700481600000|2023-11-20 12:00:00|16804.9|16784.9|16787.4|16767.4|16805|16785|16787.4|16767.4|46
1700481900000|2023-11-20 12:05:00|16784.9|16764.9|16779.9|16759.9|16787.4|16767.4|16770|16750|233
1700482200000|2023-11-20 12:10:00|16777.5|16757.5|16792.4|16772.4|16797.4|16777.4|16774.9|16754.9|131
1700482500000|2023-11-20 12:15:00|16790|16770|16750|16730|16790|16770|16750|16730|53
1700482800000|2023-11-20 12:20:00|16747.5|16727.5|16692.5|16672.5|16752.5|16732.5|16692.5|16672.5|444
1700483100000|2023-11-20 12:25:00|16687.5|16667.5|16635|16615|16700|16680|16605|16585|305
1700483400000|2023-11-20 12:30:00|16640|16620|16625|16605|16665|16645|16605|16585|151
1700483700000|2023-11-20 12:35:00|16622.5|16602.5|16582.5|16562.5|16625|16605|16582.5|16562.5|78
1700484000000|2023-11-20 12:40:00|16547.5|16527.5|16595|16575|16597.5|16577.5|16545|16525|118
1700484300000|2023-11-20 12:45:00|16597.5|16577.5|16605|16585|16607.5|16587.5|16592.5|16572.5|35
1700484600000|2023-11-20 12:50:00|16600|16580|16645|16625|16645|16625|16600|16580|179
1700484900000|2023-11-20 12:55:00|16650|16630|16650|16630|16679.9|16659.9|16650|16630|244
1700485200000|2023-11-20 13:00:00|16654.9|16634.9|16824.9|16804.9|16842.4|16822.4|16654.9|16634.9|555
1700485500000|2023-11-20 13:05:00|16822.4|16802.4|16919.9|16899.9|16919.9|16899.9|16789.9|16769.9|361
1700485800000|2023-11-20 13:10:00|16922.4|16902.4|16927.2|16907.2|16944.7|16924.7|16867.4|16847.4|892
1700486100000|2023-11-20 13:15:00|16929.7|16909.7|16994.7|16974.7|17054.6|17034.6|16929.7|16909.7|774
1700486400000|2023-11-20 13:20:00|16997.2|16977.2|17059.6|17039.6|17119.6|17099.6|16974.7|16954.7|453
1700486700000|2023-11-20 13:25:00|17064.6|17044.6|17084.6|17064.6|17112.1|17092.1|17064.6|17044.6|337
1700487000000|2023-11-20 13:30:00|17087.1|17067.1|17112.1|17092.1|17119.6|17099.6|17084.6|17064.6|445
1700487300000|2023-11-20 13:35:00|17109.6|17089.6|17122.1|17102.1|17152.1|17132.1|17092.1|17072.1|262
1700487600000|2023-11-20 13:40:00|17119.6|17099.6|17197.1|17177.1|17247.1|17227.1|17119.6|17099.6|467
1700487900000|2023-11-20 13:45:00|17194.6|17174.6|17172.1|17152.1|17202.1|17182.1|17154.6|17134.6|347
1700488200000|2023-11-20 13:50:00|17174.5|17154.5|17172.1|17152.1|17194.6|17174.6|17154.6|17134.6|149
1700488500000|2023-11-20 13:55:00|17174.6|17154.6|17204.6|17184.6|17224.5|17204.5|17172.1|17152.1|222
1700488800000|2023-11-20 14:00:00|17209.5|17189.5|17189.6|17169.6|17237.1|17217.1|17182.1|17162.1|347
1700489100000|2023-11-20 14:05:00|17192.1|17172.1|17194.6|17174.6|17204.6|17184.6|17179.6|17159.6|98
1700489400000|2023-11-20 14:10:00|17192.1|17172.1|17174.5|17154.5|17202.1|17182.1|17164.5|17144.5|274
1700489700000|2023-11-20 14:15:00|17177|17157|17227|17207|17239.5|17219.5|17177|17157|756
1700490000000|2023-11-20 14:20:00|17222|17202|17244.5|17224.5|17259.5|17239.5|17222|17202|296
1700490300000|2023-11-20 14:25:00|17247|17227|17257|17237|17284.5|17264.5|17239.5|17219.5|360
1700490600000|2023-11-20 14:30:00|17259.5|17239.5|17242|17222|17274.5|17254.5|17234.5|17214.5|358
1700490900000|2023-11-20 14:35:00|17244.5|17224.5|17274.5|17254.5|17279.5|17259.5|17239.5|17219.5|168
1700491200000|2023-11-20 14:40:00|17277|17257|17302|17282|17337|17317|17272|17252|360
1700491500000|2023-11-20 14:45:00|17304.5|17284.5|17299.5|17279.5|17304.5|17284.5|17279.5|17259.5|264
1700491800000|2023-11-20 14:50:00|17297|17277|17334.5|17314.5|17347|17327|17297|17277|373
1700492100000|2023-11-20 14:55:00|17337|17317|17264.5|17244.5|17339.5|17319.5|17264.5|17244.5|283
1700492400000|2023-11-20 15:00:00|17267|17247|17214.5|17194.5|17267|17247|17197|17177|566
1700492700000|2023-11-20 15:05:00|17212|17192|17239.5|17219.5|17244.5|17224.5|17197|17177|318
1700493000000|2023-11-20 15:10:00|17237|17217|17207|17187|17241.9|17221.9|17207|17187|272
1700493300000|2023-11-20 15:15:00|17204.5|17184.5|17181.9|17161.9|17211.9|17191.9|17172|17152|197
1700493600000|2023-11-20 15:20:00|17186.9|17166.9|17139.5|17119.5|17191.9|17171.9|17134.5|17114.5|396
1700493900000|2023-11-20 15:25:00|17134.5|17114.5|17232|17212|17237|17217|17132|17112|327
1700494200000|2023-11-20 15:30:00|17234.5|17214.5|17267|17247|17279.4|17259.4|17229.5|17209.5|467
1700494500000|2023-11-20 15:35:00|17269.4|17249.4|17252|17232|17271.9|17251.9|17222|17202|197
1700494800000|2023-11-20 15:40:00|17251.9|17231.9|17249.5|17229.5|17274.4|17254.4|17239.5|17219.5|212
1700495100000|2023-11-20 15:45:00|17249.4|17229.4|17224.5|17204.5|17254.4|17234.4|17214.5|17194.5|376
1700495400000|2023-11-20 15:50:00|17222|17202|17229.4|17209.4|17241.9|17221.9|17201.9|17181.9|183
1700495700000|2023-11-20 15:55:00|17226.9|17206.9|17236.9|17216.9|17241.9|17221.9|17219.5|17199.5|111
1700496000000|2023-11-20 16:00:00|17239.4|17219.4|17276.9|17256.9|17279.4|17259.4|17239.4|17219.4|288
1700496300000|2023-11-20 16:05:00|17274.4|17254.4|17226.9|17206.9|17274.4|17254.4|17214.4|17194.4|356
1700496600000|2023-11-20 16:10:00|17229.4|17209.4|17231.9|17211.9|17239.4|17219.4|17224.4|17204.4|175
1700496900000|2023-11-20 16:15:00|17229.4|17209.4|17209.4|17189.4|17231.9|17211.9|17204.4|17184.4|126
1700497200000|2023-11-20 16:20:00|17206.9|17186.9|17216.9|17196.9|17229.4|17209.4|17189.4|17169.4|266
1700497500000|2023-11-20 16:25:00|17216.8|17196.8|17139.4|17119.4|17219.4|17199.4|17136.9|17116.9|176
1700497800000|2023-11-20 16:30:00|17141.9|17121.9|17171.9|17151.9|17171.9|17151.9|17136.9|17116.9|242
1700498100000|2023-11-20 16:35:00|17174.4|17154.4|17126.9|17106.9|17176.9|17156.9|17124.4|17104.4|260
1700498400000|2023-11-20 16:40:00|17131.8|17111.8|17131.9|17111.9|17159.4|17139.4|17126.9|17106.9|158
1700498700000|2023-11-20 16:45:00|17129.4|17109.4|17131.9|17111.9|17146.9|17126.9|17126.9|17106.9|92
1700499000000|2023-11-20 16:50:00|17136.9|17116.9|17094.4|17074.4|17141.9|17121.9|17094.4|17074.4|264
1700499300000|2023-11-20 16:55:00|17091.9|17071.9|17094.4|17074.4|17116.9|17096.9|17081.9|17061.9|305
1700499600000|2023-11-20 17:00:00|17089.4|17069.4|17031.9|17011.9|17089.4|17069.4|17011.9|16991.9|413
1700499900000|2023-11-20 17:05:00|17026.9|17006.9|17069.4|17049.4|17084.3|17064.3|17021.9|17001.9|195
1700500200000|2023-11-20 17:10:00|17074.4|17054.4|17056.9|17036.9|17086.8|17066.8|17031.9|17011.9|235
1700500500000|2023-11-20 17:15:00|17059.4|17039.4|17041.9|17021.9|17069.4|17049.4|17039.4|17019.4|128
1700500800000|2023-11-20 17:20:00|17049.4|17029.4|17181.9|17161.9|17181.9|17161.9|17049.4|17029.4|775
1700501100000|2023-11-20 17:25:00|17179.4|17159.4|17091.9|17071.9|17184.4|17164.4|17089.4|17069.4|747
1700501400000|2023-11-20 17:30:00|17091.8|17071.8|17087|17067|17101.9|17081.9|17076.9|17056.9|256
1700501700000|2023-11-20 17:35:00|17089.4|17069.4|17099.4|17079.4|17101.9|17081.9|17082|17062|84
1700502000000|2023-11-20 17:40:00|17097|17077|17117|17097|17119.5|17099.5|17094.5|17074.5|144
1700502300000|2023-11-20 17:45:00|17114.5|17094.5|17104.5|17084.5|17124.5|17104.5|17104.5|17084.5|72
1700502600000|2023-11-20 17:50:00|17109.5|17089.5|17117|17097|17119.5|17099.5|17097|17077|114
1700502900000|2023-11-20 17:55:00|17114.5|17094.5|17104.5|17084.5|17114.5|17094.5|17097|17077|181
1700503200000|2023-11-20 18:00:00|17102|17082|17112|17092|17114.5|17094.5|17102|17082|198
1700503500000|2023-11-20 18:05:00|17109.5|17089.5|17092|17072|17109.5|17089.5|17079.5|17059.5|157
1700503800000|2023-11-20 18:10:00|17094.5|17074.5|17077|17057|17109.5|17089.5|17069.5|17049.5|161
1700504100000|2023-11-20 18:15:00|17074.5|17054.5|17044.5|17024.5|17074.5|17054.5|17037.1|17017.1|218
1700504400000|2023-11-20 18:20:00|17047|17027|17034.6|17014.6|17054.5|17034.5|17029.5|17009.5|155
1700504700000|2023-11-20 18:25:00|17039.6|17019.6|17019.6|16999.6|17042.1|17022.1|17014.6|16994.6|520
1700558100000|2023-11-21 09:15:00|17099.3|17079.3|17041.6|17021.6|17139.1|17119.1|17036.7|17016.7|138
1700558400000|2023-11-21 09:20:00|17036.7|17016.7|17079.1|17059.1|17081.5|17061.5|17036.7|17016.7|133
1700558700000|2023-11-21 09:25:00|17081.5|17061.5|17111.5|17091.5|17119.1|17099.1|17081.5|17061.5|56
1700559000000|2023-11-21 09:30:00|17114|17094|17094|17074|17114|17094|17094|17074|13
1700559300000|2023-11-21 09:35:00|17091.6|17071.6|17039.1|17019.1|17091.6|17071.6|17039.1|17019.1|27
1700559600000|2023-11-21 09:40:00|17039|17019|17036.6|17016.6|17039|17019|17031.5|17011.5|12
1700559900000|2023-11-21 09:45:00|17039|17019|17031.6|17011.6|17039.1|17019.1|17024.1|17004.1|37
1700560200000|2023-11-21 09:50:00|17034|17014|17009|16989|17046.5|17026.5|17006.5|16986.5|54
1700560500000|2023-11-21 09:55:00|17009.1|16989.1|17014.1|16994.1|17019|16999|17006.6|16986.6|10
1700560800000|2023-11-21 10:00:00|17019|16999|17044|17024|17044|17024|17019|16999|12
1700561100000|2023-11-21 10:05:00|17046.5|17026.5|17049|17029|17051.5|17031.5|17046.5|17026.5|16
1700561400000|2023-11-21 10:10:00|17051.5|17031.5|17059|17039|17094|17074|17051.5|17031.5|70
1700561700000|2023-11-21 10:15:00|17061.5|17041.5|17041.5|17021.5|17061.5|17041.5|17041.5|17021.5|10
1700562000000|2023-11-21 10:20:00|17039.1|17019.1|17041.5|17021.5|17044|17024|17039|17019|26
1700562300000|2023-11-21 10:25:00|17044|17024|17059|17039|17059|17039|17044|17024|8
1700562600000|2023-11-21 10:30:00|17059.1|17039.1|17074.1|17054.1|17074.1|17054.1|17059.1|17039.1|13
1700562900000|2023-11-21 10:35:00|17071.5|17051.5|17079|17059|17079|17059|17071.5|17051.5|17
1700563200000|2023-11-21 10:40:00|17079.1|17059.1|17084|17064|17094.1|17074.1|17076.5|17056.5|50
1700563500000|2023-11-21 10:45:00|17081.5|17061.5|17084|17064|17086.5|17066.5|17068.9|17048.9|38
1700563800000|2023-11-21 10:50:00|17083.9|17063.9|17064|17044|17083.9|17063.9|17064|17044|15
1700564100000|2023-11-21 10:55:00|17061.5|17041.5|17068.9|17048.9|17068.9|17048.9|17061.5|17041.5|33
1700564400000|2023-11-21 11:00:00|17066.4|17046.4|17076.3|17056.3|17076.3|17056.3|17056.4|17036.4|21
1700564700000|2023-11-21 11:05:00|17073.8|17053.8|17063.9|17043.9|17073.9|17053.9|17063.9|17043.9|18
1700565000000|2023-11-21 11:10:00|17061.4|17041.4|17013.9|16993.9|17061.4|17041.4|17013.9|16993.9|22
1700565300000|2023-11-21 11:15:00|17016.4|16996.4|17003.9|16983.9|17024|17004|17003.9|16983.9|43
1700565600000|2023-11-21 11:20:00|16998.9|16978.9|16939|16919|16998.9|16978.9|16934|16914|104
1700565900000|2023-11-21 11:25:00|16936.5|16916.5|16924|16904|16936.5|16916.5|16924|16904|48
1700566200000|2023-11-21 11:30:00|16928.9|16908.9|16968.9|16948.9|16968.9|16948.9|16928.9|16908.9|30
1700566500000|2023-11-21 11:35:00|16963.9|16943.9|17021.1|17001.1|17023.7|17001.1|16958.9|16938.9|70
1700566800000|2023-11-21 11:40:00|17018.7|16998.7|17011.2|16991.2|17023.6|17003.6|17008.7|16988.7|27
1700567100000|2023-11-21 11:45:00|17008.8|16988.8|17018.7|16998.7|17028.8|17008.8|17008.8|16988.8|38
1700567400000|2023-11-21 11:50:00|17013.7|16993.7|17023.8|17003.8|17023.8|17003.8|16983.8|16953.9|28
1700567700000|2023-11-21 11:55:00|17033.8|17013.8|16998.9|16978.9|17033.8|17013.8|16996.4|16976.4|77
1700568000000|2023-11-21 12:00:00|16996.4|16976.4|17018.8|16998.8|17023.7|17003.7|16996.4|16976.4|11
1700568300000|2023-11-21 12:05:00|17018.7|16998.7|17023.7|17003.7|17026.1|17006.1|17008.8|16988.8|11
1700568600000|2023-11-21 12:10:00|17026.2|17006.2|17041.3|17021.3|17053.7|17033.7|17023.7|17003.7|23
1700568900000|2023-11-21 12:15:00|17038.8|17018.8|17038.7|17018.7|17043.7|17023.7|17026.3|17006.3|13
1700569200000|2023-11-21 12:20:00|17036.2|17016.2|17006.3|16986.3|17036.2|17016.2|17001.3|16981.3|15
1700569500000|2023-11-21 12:25:00|17008.8|16988.8|17023.8|17003.8|17023.8|17003.8|17008.8|16988.8|11
1700569800000|2023-11-21 12:30:00|17026.2|17006.2|17033.8|17013.8|17048.8|17028.8|17026.2|17006.2|19
1700570100000|2023-11-21 12:35:00|17038.7|17018.7|17026.3|17006.3|17038.7|17018.7|17023.8|17003.8|42
1700570400000|2023-11-21 12:40:00|17023.9|17003.9|16998.7|16978.7|17026.3|17006.3|16996.2|16976.2|28
1700570700000|2023-11-21 12:45:00|17001.2|16981.2|17001.3|16981.3|17003.7|16983.7|16996.2|16976.2|5
1700571000000|2023-11-21 12:50:00|17006.2|16986.2|17006.2|16986.2|17011.2|16991.2|17001.2|16981.2|25
1700571300000|2023-11-21 12:55:00|17008.7|16988.7|17008.6|16988.6|17008.7|16988.7|17001.2|16981.2|32
1700571600000|2023-11-21 13:00:00|17013.6|16993.6|17116.2|17096.2|17143.7|17123.7|17013.6|16993.6|244
1700571900000|2023-11-21 13:05:00|17118.7|17098.7|17086.2|17066.2|17121.2|17101.2|17083.6|17063.6|166
1700572200000|2023-11-21 13:10:00|17088.6|17068.6|17071.1|17051.1|17088.7|17068.7|17048.7|17028.7|116
1700572500000|2023-11-21 13:15:00|17071.2|17051.2|17033.7|17013.7|17073.7|17053.7|17028.7|17008.7|128
1700572800000|2023-11-21 13:20:00|17036.2|17016.2|17033.7|17013.7|17073.7|17053.7|17031.2|17011.2|146
1700573100000|2023-11-21 13:25:00|17031.2|17011.2|16983.8|16963.8|17031.2|17011.2|16966.2|16946.2|163
1700573400000|2023-11-21 13:30:00|16983.7|16963.7|17003.7|16983.7|17003.7|16983.7|16976.2|16956.2|111
1700573700000|2023-11-21 13:35:00|17001.2|16981.2|16963.7|16943.7|17003.7|16983.7|16906.3|16886.3|221
1700574000000|2023-11-21 13:40:00|16961.2|16941.2|16971.2|16951.2|16981.2|16961.2|16958.7|16938.7|140
1700574300000|2023-11-21 13:45:00|16976.2|16956.2|16991.2|16971.2|17008.7|16988.7|16951.3|16931.3|189
1700574600000|2023-11-21 13:50:00|16988.7|16968.7|16986.2|16966.2|16993.6|16973.6|16973.7|16953.7|80
1700574900000|2023-11-21 13:55:00|16983.7|16963.7|16991.1|16971.1|16993.6|16973.6|16971.2|16951.2|81
1700575200000|2023-11-21 14:00:00|16993.6|16973.6|16986.2|16966.2|17008.6|16988.6|16983.6|16963.6|78
1700575500000|2023-11-21 14:05:00|16983.6|16963.6|16986|16966|16991|16971|16978.6|16958.6|131
1700575800000|2023-11-21 14:10:00|16983.5|16963.5|16991|16971|16995.9|16975.9|16973.6|16953.6|104
1700576100000|2023-11-21 14:15:00|16993.4|16973.4|16986|16966|16993.4|16973.4|16976|16956|88
1700576400000|2023-11-21 14:20:00|16981.1|16961.1|16958.5|16938.5|16986|16966|16953.6|16933.6|114
1700576700000|2023-11-21 14:25:00|16956.1|16936.1|16886.1|16866.1|16961.1|16941.1|16886.1|16866.1|195
1700577000000|2023-11-21 14:30:00|16888.5|16868.5|16891|16871|16933.4|16913.4|16883.6|16863.6|129
1700577300000|2023-11-21 14:35:00|16886.1|16866.1|16888.5|16868.5|16888.5|16868.5|16873.5|16853.5|152
1700577600000|2023-11-21 14:40:00|16896|16876|16918.5|16898.5|16918.5|16898.5|16893.6|16873.6|136
1700577900000|2023-11-21 14:45:00|16916|16896|16916|16896|16936|16916|16901.1|16881.1|251
1700578200000|2023-11-21 14:50:00|16916.1|16896.1|16951.1|16931.1|16953.6|16933.6|16913.6|16893.6|122
1700578500000|2023-11-21 14:55:00|16953.6|16933.6|16961.1|16941.1|16963.6|16943.6|16943.6|16923.6|110
1700578800000|2023-11-21 15:00:00|16963.6|16943.6|16916.1|16896.1|16963.6|16943.6|16916.1|16896.1|79
1700579100000|2023-11-21 15:05:00|16911.1|16891.1|16948.6|16928.6|16948.6|16928.6|16911.1|16891.1|54
1700579400000|2023-11-21 15:10:00|16951.1|16931.1|16956.1|16936.1|16976.1|16956.1|16936.1|16916.1|125
1700579700000|2023-11-21 15:15:00|16953.6|16933.6|16938.6|16918.6|16953.6|16933.6|16916.1|16896.1|91
1700580000000|2023-11-21 15:20:00|16936.1|16916.1|16888.6|16868.6|16936.1|16916.1|16886.1|16866.1|116
1700580300000|2023-11-21 15:25:00|16888.7|16868.7|16808.6|16788.6|16891.1|16871.1|16803.6|16783.6|238
1700580600000|2023-11-21 15:30:00|16811|16791|16793.7|16773.7|16826.1|16806.1|16793.7|16773.7|331
1700580900000|2023-11-21 15:35:00|16798.7|16778.7|16823.7|16803.7|16823.7|16803.7|16798.7|16778.7|66
1700581200000|2023-11-21 15:40:00|16821.2|16801.2|16828.6|16808.6|16831.1|16811.1|16816.2|16796.2|283
1700581500000|2023-11-21 15:45:00|16831.2|16811.2|16818.7|16798.7|16848.6|16828.6|16813.6|16793.6|274
1700581800000|2023-11-21 15:50:00|16816.2|16796.2|16788.5|16768.5|16816.2|16796.2|16778.7|16758.7|164
1700582100000|2023-11-21 15:55:00|16788.6|16768.6|16758.5|16738.5|16788.6|16768.6|16736.2|16716.2|256
1700582400000|2023-11-21 16:00:00|16756.1|16736.1|16793.5|16773.5|16793.5|16773.5|16756.1|16736.1|125
1700582700000|2023-11-21 16:05:00|16791.1|16771.1|16806|16786|16808.5|16788.5|16791.1|16771.1|75
1700583000000|2023-11-21 16:10:00|16808.5|16788.5|16793.6|16773.6|16816|16796|16791.1|16771.1|94
1700583300000|2023-11-21 16:15:00|16796|16776|16751.1|16731.1|16796.1|16776.1|16746.2|16726.2|320
1700583600000|2023-11-21 16:20:00|16751.2|16731.2|16778.5|16758.5|16786.1|16766.1|16751.2|16731.2|89
1700583900000|2023-11-21 16:25:00|16781|16761|16778.6|16758.6|16781|16761|16763.7|16743.7|73
1700584200000|2023-11-21 16:30:00|16776.2|16756.2|16826|16806|16826|16806|16776.1|16756.1|77
1700584500000|2023-11-21 16:35:00|16821.1|16801.1|16818.5|16798.5|16838.5|16818.5|16818.5|16798.5|82
1700584800000|2023-11-21 16:40:00|16816.1|16796.1|16821.1|16801.1|16823.5|16803.5|16811.1|16791.1|82
1700585100000|2023-11-21 16:45:00|16818.6|16798.6|16808.5|16788.5|16821.1|16801.1|16806.1|16786.1|60
1700585400000|2023-11-21 16:50:00|16811|16791|16845.9|16825.9|16848.4|16828.4|16808.6|16788.6|138
1700585700000|2023-11-21 16:55:00|16848.4|16828.4|16853.4|16833.4|16860.9|16840.9|16848.4|16828.4|146
1700586000000|2023-11-21 17:00:00|16855.9|16835.9|16843.5|16823.5|16898.4|16878.4|16843.5|16823.5|264
1700586300000|2023-11-21 17:05:00|16838.5|16818.5|16843.4|16823.4|16848.4|16828.4|16823.6|16803.6|57
1700586600000|2023-11-21 17:10:00|16845.9|16825.9|16855.9|16835.9|16865.9|16845.9|16845.9|16825.9|67
1700586900000|2023-11-21 17:15:00|16860.9|16840.9|16858.3|16838.3|16865.9|16845.9|16840.9|16820.9|81
1700587200000|2023-11-21 17:20:00|16858.4|16838.4|16871|16851|16875.9|16855.9|16848.5|16828.5|451
1700587500000|2023-11-21 17:25:00|16873.4|16853.4|16840.8|16820.8|16883.3|16863.3|16840.8|16820.8|276
1700587800000|2023-11-21 17:30:00|16835.9|16815.9|16803.4|16783.4|16835.9|16815.9|16798.4|16778.4|311
1700588100000|2023-11-21 17:35:00|16805.9|16785.9|16805.9|16785.9|16815.9|16795.9|16800.9|16780.9|63
1700588400000|2023-11-21 17:40:00|16810.9|16790.9|16805.9|16785.9|16810.9|16790.9|16796|16776|63
1700588700000|2023-11-21 17:45:00|16803.4|16783.4|16808.4|16788.4|16818.4|16798.4|16803.4|16783.4|196
1700589000000|2023-11-21 17:50:00|16801|16781|16818.5|16798.5|16821|16801|16796|16776|86
1700589300000|2023-11-21 17:55:00|16816|16796|16806.1|16786.1|16816|16796|16806|16786|42
1700589600000|2023-11-21 18:00:00|16806|16786|16796.1|16776.1|16806|16786|16796.1|16776.1|30
1700589900000|2023-11-21 18:05:00|16798.5|16778.5|16801|16781|16801|16781|16796|16776|61
1700590200000|2023-11-21 18:10:00|16803.5|16783.5|16786.1|16766.1|16803.5|16783.5|16783.6|16763.6|65
1700590500000|2023-11-21 18:15:00|16786|16766|16791|16771|16791|16771|16783.6|16763.6|68
1700590800000|2023-11-21 18:20:00|16788.6|16768.6|16796|16776|16796|16776|16783.6|16763.6|57
1700591100000|2023-11-21 18:25:00|16798.5|16778.5|16823.5|16803.5|16823.6|16803.6|16796.1|16776.1|371
1700644500000|2023-11-22 09:15:00|16825.4|16805.4|16710.5|16690.5|16825.4|16805.4|16700.6|16680.6|263
1700644800000|2023-11-22 09:20:00|16708.1|16688.1|16750.5|16730.5|16750.5|16730.5|16703.2|16683.2|122
1700645100000|2023-11-22 09:25:00|16748|16728|16740.5|16720.5|16773|16753|16740.5|16720.5|41
1700645400000|2023-11-22 09:30:00|16738|16718|16718|16698|16738|16718|16718|16698|21
1700645700000|2023-11-22 09:35:00|16720.5|16700.5|16718|16698|16720.5|16700.5|16715.5|16695.5|35
1700646000000|2023-11-22 09:40:00|16723|16703|16738|16718|16738|16718|16718|16698|14
1700646300000|2023-11-22 09:45:00|16735.5|16715.5|16720.5|16700.5|16735.5|16715.5|16718|16698|18
1700646600000|2023-11-22 09:50:00|16720.4|16700.4|16712.9|16692.9|16720.4|16700.4|16698|16675.3|43
1700646900000|2023-11-22 09:55:00|16715.4|16695.4|16710.5|16690.5|16727.9|16707.9|16710.5|16690.5|27
1700647200000|2023-11-22 10:00:00|16708.1|16688.1|16695.4|16675.4|16708.1|16688.1|16687.9|16667.9|33
1700647500000|2023-11-22 10:05:00|16697.9|16677.9|16717.9|16697.9|16717.9|16697.9|16688|16668|38
1700647800000|2023-11-22 10:10:00|16720.5|16700.5|16725.6|16705.6|16725.6|16705.6|16717.9|16697.9|7
1700648100000|2023-11-22 10:15:00|16730.5|16710.5|16712.9|16692.9|16732.9|16712.9|16707.9|16687.9|20
1700648400000|2023-11-22 10:20:00|16717.8|16697.8|16735.4|16715.4|16735.4|16715.4|16717.8|16697.8|92
1700648700000|2023-11-22 10:25:00|16733|16713|16722.9|16702.9|16733|16713|16720.4|16700.4|13
1700649000000|2023-11-22 10:30:00|16725.4|16705.4|16722.9|16702.9|16727.9|16707.9|16722.9|16702.9|13
1700649300000|2023-11-22 10:35:00|16720.4|16700.4|16702.9|16682.9|16722.9|16702.9|16702.9|16682.9|11
1700649600000|2023-11-22 10:40:00|16700.5|16680.5|16687.9|16667.9|16700.5|16680.5|16687.9|16667.9|23
1700649900000|2023-11-22 10:45:00|16685.4|16665.4|16637.9|16617.9|16687.9|16667.9|16633.1|16613.1|43
1700650200000|2023-11-22 10:50:00|16637.8|16617.8|16647.8|16627.8|16667.9|16647.9|16637.8|16617.8|51
1700650500000|2023-11-22 10:55:00|16647.9|16627.9|16658|16638|16658|16638|16647.9|16627.9|11
1700650800000|2023-11-22 11:00:00|16660.4|16640.4|16698|16678|16698|16678|16660.4|16640.4|35
1700651100000|2023-11-22 11:05:00|16697.8|16677.8|16703|16683|16703|16683|16695.4|16675.4|14
1700651400000|2023-11-22 11:10:00|16702.9|16682.9|16708|16688|16708|16688|16695.5|16675.5|8
1700651700000|2023-11-22 11:15:00|16705.4|16685.4|16690.5|16670.5|16710.5|16690.5|16690.5|16670.5|32
1700652000000|2023-11-22 11:20:00|16692.9|16672.9|16697.9|16677.9|16702.8|16682.8|16692.9|16672.9|1
1700652300000|2023-11-22 11:25:00|16700.3|16680.3|16705.4|16685.4|16705.4|16685.4|16698|16678|6
1700652600000|2023-11-22 11:30:00|16707.8|16687.8|16710.4|16690.4|16710.4|16690.4|16705.4|16685.4|6
1700652900000|2023-11-22 11:35:00|16712.9|16692.9|16712.9|16692.9|16718|16698|16700.5|16680.5|25
1700653200000|2023-11-22 11:40:00|16713|16693|16718|16698|16725.4|16705.4|16713|16693|15
1700653500000|2023-11-22 11:45:00|16717.9|16697.9|16720.4|16700.4|16722.9|16702.9|16710.4|16690.4|45
1700653800000|2023-11-22 11:50:00|16720.5|16700.5|16722.9|16702.9|16730.2|16710.2|16720.5|16700.5|11
1700654100000|2023-11-22 11:55:00|16720.4|16700.4|16707.9|16687.9|16722.9|16702.9|16707.9|16687.9|51
1700654400000|2023-11-22 12:00:00|16712.8|16692.8|16727.9|16707.9|16727.9|16707.9|16712.8|16692.8|50
1700654700000|2023-11-22 12:05:00|16725.4|16705.4|16742.9|16722.9|16755.4|16735.4|16725.4|16705.4|63
1700655000000|2023-11-22 12:10:00|16745.4|16725.4|16750.4|16730.4|16760.6|16740.6|16742.9|16722.9|71
1700655300000|2023-11-22 12:15:00|16752.9|16732.9|16748|16728|16757.9|16737.9|16745.5|16725.5|27
1700655600000|2023-11-22 12:20:00|16747.9|16727.9|16735.4|16715.4|16747.9|16727.9|16730.4|16710.4|11
1700655900000|2023-11-22 12:25:00|16733|16713|16730.5|16710.5|16740.5|16720.5|16730.5|16710.5|19
1700656200000|2023-11-22 12:30:00|16735.4|16715.4|16698|16678|16735.5|16715.5|16698|16678|34
1700656500000|2023-11-22 12:35:00|16695.4|16675.4|16618|16598|16697.8|16677.8|16605.6|16585.6|124
1700656800000|2023-11-22 12:40:00|16615.6|16595.6|16613|16593|16617.9|16597.9|16608|16588|34
1700657100000|2023-11-22 12:45:00|16618|16598|16625.4|16605.4|16633|16613|16618|16598|51
1700657400000|2023-11-22 12:50:00|16625.3|16605.3|16652.8|16632.8|16652.8|16632.8|16622.9|16602.9|42
1700657700000|2023-11-22 12:55:00|16650.3|16630.3|16635.5|16615.5|16650.3|16630.3|16635.5|16615.5|30
1700658000000|2023-11-22 13:00:00|16638|16618|16647.9|16627.9|16655.5|16635.5|16632.9|16612.9|191
1700658300000|2023-11-22 13:05:00|16645.5|16625.5|16635.4|16615.4|16645.5|16625.5|16630.5|16610.5|158
1700658600000|2023-11-22 13:10:00|16635.5|16615.5|16630.5|16610.5|16635.5|16615.5|16600.5|16580.5|186
1700658900000|2023-11-22 13:15:00|16625.5|16605.5|16662.8|16642.8|16662.8|16642.8|16618|16598|214
1700659200000|2023-11-22 13:20:00|16665.3|16645.3|16667.8|16647.8|16682.8|16662.8|16660.4|16640.4|91
1700659500000|2023-11-22 13:25:00|16665.4|16645.4|16655.3|16635.3|16665.4|16645.4|16650.4|16630.4|69
1700659800000|2023-11-22 13:30:00|16655.4|16635.4|16675.3|16655.3|16682.8|16662.8|16643|16623|175
1700660100000|2023-11-22 13:35:00|16670.5|16650.5|16590.5|16570.5|16675.3|16655.3|16590.4|16570.4|433
1700660400000|2023-11-22 13:40:00|16595.3|16575.3|16592.9|16572.9|16610.4|16590.4|16585.4|16565.4|191
1700660700000|2023-11-22 13:45:00|16590.5|16570.5|16637.8|16617.8|16647.8|16627.8|16590.4|16570.4|127
1700661000000|2023-11-22 13:50:00|16635.3|16615.3|16655.5|16635.5|16690.2|16670.2|16635.3|16615.3|85
1700661300000|2023-11-22 13:55:00|16657.9|16637.9|16667.8|16647.8|16670.4|16650.4|16655.3|16635.3|70
1700661600000|2023-11-22 14:00:00|16667.9|16647.9|16662.9|16642.9|16667.9|16647.9|16657.7|16637.7|87
1700661900000|2023-11-22 14:05:00|16665.3|16645.3|16627.7|16607.7|16665.3|16645.3|16615.3|16595.3|91
1700662200000|2023-11-22 14:10:00|16627.8|16607.8|16635.3|16615.3|16645.4|16625.4|16627.8|16607.8|130
1700662500000|2023-11-22 14:15:00|16632.9|16612.9|16652.8|16632.8|16667.9|16647.9|16630.4|16610.4|68
1700662800000|2023-11-22 14:20:00|16655.3|16635.3|16632.9|16612.9|16665.4|16645.4|16632.9|16612.9|106
1700663100000|2023-11-22 14:25:00|16635.3|16615.3|16627.9|16607.9|16635.3|16615.3|16625.3|16605.3|75
1700663400000|2023-11-22 14:30:00|16625.3|16605.3|16640.4|16620.4|16640.4|16620.4|16617.9|16597.9|184
1700663700000|2023-11-22 14:35:00|16640.3|16620.3|16632.9|16612.9|16642.8|16622.8|16630.3|16610.3|110
1700664000000|2023-11-22 14:40:00|16630.4|16610.4|16615.4|16595.4|16640.3|16620.3|16612.9|16592.9|200
1700664300000|2023-11-22 14:45:00|16617.9|16597.9|16600.2|16580.2|16617.9|16597.9|16585.3|16565.3|204
1700664600000|2023-11-22 14:50:00|16597.8|16577.8|16610.3|16590.3|16612.8|16592.8|16597.8|16577.8|75
1700664900000|2023-11-22 14:55:00|16607.8|16587.8|16597.7|16577.7|16607.8|16587.8|16587.8|16567.8|420
1700665200000|2023-11-22 15:00:00|16595.3|16575.3|16612.7|16592.7|16612.7|16592.7|16585.4|16565.4|175
1700665500000|2023-11-22 15:05:00|16615.2|16595.2|16705.1|16685.1|16712.6|16692.6|16615.2|16595.2|289
1700665800000|2023-11-22 15:10:00|16707.5|16687.5|16920|16900|16925|16905|16705.1|16685.1|582
1700666100000|2023-11-22 15:15:00|16922.4|16902.4|16820.3|16800.3|16925|16905|16820.3|16800.3|699
1700666400000|2023-11-22 15:20:00|16820.1|16800.1|16807.5|16787.5|16822.5|16802.5|16792.5|16772.5|165
1700666700000|2023-11-22 15:25:00|16809.8|16789.8|16742.5|16722.5|16810|16790|16740|16720|289
1700667000000|2023-11-22 15:30:00|16745|16725|16734.9|16714.9|16745|16725|16717.5|16697.5|119
1700667300000|2023-11-22 15:35:00|16737.3|16717.3|16712.4|16692.4|16737.3|16717.3|16712.4|16692.4|90
1700667600000|2023-11-22 15:40:00|16715|16695|16717.5|16697.5|16724.9|16704.9|16700|16679.9|164
1700667900000|2023-11-22 15:45:00|16719.9|16699.9|16712.4|16692.4|16725|16705|16712.4|16692.4|99
1700668200000|2023-11-22 15:50:00|16709.8|16689.8|16729.9|16709.9|16729.9|16709.9|16702.4|16682.4|118
1700668500000|2023-11-22 15:55:00|16732.4|16712.4|16729.6|16709.6|16744.6|16724.6|16699.6|16679.6|371
1700668800000|2023-11-22 16:00:00|16732.1|16712.1|16732.2|16712.2|16737.1|16717.1|16707.2|16687.2|193
1700669100000|2023-11-22 16:05:00|16729.8|16709.8|16744.6|16724.6|16747.1|16727.1|16729.7|16709.7|82
1700669400000|2023-11-22 16:10:00|16744.7|16724.7|16824.6|16804.6|16827.1|16807.1|16744.7|16724.7|416
1700669700000|2023-11-22 16:15:00|16822.1|16802.1|16981.7|16961.7|16981.7|16961.7|16822.1|16802.1|712
1700670000000|2023-11-22 16:20:00|16979.3|16959.3|16926.8|16906.8|16979.3|16959.3|16912.1|16892.1|226
1700670300000|2023-11-22 16:25:00|16929.3|16909.3|17004.3|16984.3|17014.3|16994.3|16924.3|16904.3|295
1700670600000|2023-11-22 16:30:00|17001.9|16981.9|17034|17014|17034|17014|16966.9|16946.9|339
1700670900000|2023-11-22 16:35:00|17031.5|17011.5|16974.1|16954.1|17034|17014|16974.1|16954.1|383
1700671200000|2023-11-22 16:40:00|16979|16959|16939|16919|16979|16959|16933.9|16913.9|176
1700671500000|2023-11-22 16:45:00|16936.6|16916.6|16924|16904|16951.4|16931.4|16921.6|16901.6|101
1700671800000|2023-11-22 16:50:00|16926.4|16906.4|16946.6|16926.6|16968.9|16948.9|16926.4|16906.4|150
1700672100000|2023-11-22 16:55:00|16949|16929|16949|16929|16956.5|16936.5|16929.2|16909.2|105
1700672400000|2023-11-22 17:00:00|16949.1|16929.1|16926.6|16906.6|16954|16934|16926.6|16906.6|95
1700672700000|2023-11-22 17:05:00|16921.6|16901.6|16901.6|16881.6|16934.1|16914.1|16901.5|16881.5|100
1700673000000|2023-11-22 17:10:00|16899.1|16879.1|16976.6|16956.6|16979|16959|16886.6|16866.6|141
1700673300000|2023-11-22 17:15:00|16976.5|16956.5|16941.6|16921.6|17004|16984|16941.6|16921.6|193
1700673600000|2023-11-22 17:20:00|16939|16919|16904.4|16884.4|16941.3|16921.3|16899.4|16879.4|450
1700673900000|2023-11-22 17:25:00|16904.3|16884.3|16914.4|16894.4|16914.4|16894.4|16891.9|16871.9|149
1700674200000|2023-11-22 17:30:00|16914.3|16894.3|16899.3|16879.3|16919.3|16899.3|16899.3|16879.3|41
1700674500000|2023-11-22 17:35:00|16901.7|16881.7|16904.2|16884.2|16906.8|16886.8|16896.9|16876.9|67
1700674800000|2023-11-22 17:40:00|16899.3|16879.3|16896.9|16876.9|16899.3|16879.3|16886.8|16866.8|74
1700675100000|2023-11-22 17:45:00|16892.1|16872.1|16879.6|16859.6|16894.4|16874.4|16877.1|16857.1|72
1700675400000|2023-11-22 17:50:00|16879.5|16859.5|16924.1|16904.1|16934.1|16914.1|16877|16857|179
1700675700000|2023-11-22 17:55:00|16931.4|16911.4|16931.6|16911.6|16939|16919|16924.2|16904.2|57
1700676000000|2023-11-22 18:00:00|16931.7|16911.7|16921.7|16901.7|16936.7|16916.7|16919.1|16899.1|46
1700676300000|2023-11-22 18:05:00|16921.6|16901.6|16921.7|16901.7|16921.7|16901.7|16914.2|16894.2|17
1700676600000|2023-11-22 18:10:00|16924.2|16904.2|16934.1|16914.1|16939.1|16919.1|16924.2|16904.2|26
1700676900000|2023-11-22 18:15:00|16936.5|16916.5|16963.8|16943.8|16968.9|16948.9|16929.2|16909.2|204
1700677200000|2023-11-22 18:20:00|16963.9|16943.9|16938.8|16918.8|16963.9|16943.9|16936.4|16916.4|161
1700677500000|2023-11-22 18:25:00|16938.9|16918.9|16946.4|16926.4|16956.4|16936.4|16936.4|16916.4|483
1700817300000|2023-11-24 09:15:00|16784.6|16724.6|16782.1|16762.1|16802|16782|16742.1|16722.1|146
1700817600000|2023-11-24 09:20:00|16782.2|16762.2|16774.6|16754.6|16799.3|16779.3|16769.5|16749.5|52
1700817900000|2023-11-24 09:25:00|16774.5|16754.5|16756.7|16736.7|16774.5|16754.5|16737|16711.8|64
1700818200000|2023-11-24 09:30:00|16754.3|16734.3|16761.8|16741.8|16761.8|16741.8|16744.3|16724.3|10
1700818500000|2023-11-24 09:35:00|16757.1|16737.1|16764.4|16744.4|16769.3|16749.3|16751.8|16731.8|10
1700818800000|2023-11-24 09:40:00|16779.2|16759.2|16761.8|16741.8|16779.2|16759.2|16761.8|16741.8|32
1700819100000|2023-11-24 09:45:00|16759.3|16739.3|16754.3|16734.3|16759.3|16739.3|16754.2|16734.2|10
1700819400000|2023-11-24 09:50:00|16754.4|16734.4|16751.9|16731.9|16764.3|16744.3|16749.4|16729.4|32
1700819700000|2023-11-24 09:55:00|16752|16732|16744.3|16724.3|16764.2|16744.2|16744.3|16724.3|27
1700820000000|2023-11-24 10:00:00|16744.4|16724.4|16741.8|16721.8|16744.4|16724.4|16734.3|16714.3|296
1700820300000|2023-11-24 10:05:00|16746.7|16726.7|16768.9|16748.9|16771.2|16751.2|16746.6|16726.6|114
1700820600000|2023-11-24 10:10:00|16768.8|16748.8|16786.3|16766.3|16791.2|16766.3|16763.9|16743.9|24
1700820900000|2023-11-24 10:15:00|16786.4|16766.4|16793.9|16773.9|16801.3|16781.3|16786.4|16766.4|11
1700821200000|2023-11-24 10:20:00|16793.8|16773.8|16746.5|16726.5|16793.8|16773.8|16746.5|16726.5|20
1700821500000|2023-11-24 10:25:00|16744.2|16724.2|16719|16699|16744.2|16724.2|16714|16694|256
1700821800000|2023-11-24 10:30:00|16719.2|16699.2|16743.9|16723.9|16743.9|16723.9|16719|16699|44
1700822100000|2023-11-24 10:35:00|16744|16724|16771.4|16751.4|16778.8|16758.8|16744|16724|20
1700822400000|2023-11-24 10:40:00|16769|16749|16768.8|16748.8|16771.2|16751.2|16763.9|16743.9|12
1700822700000|2023-11-24 10:45:00|16766.4|16746.4|16756.5|16736.5|16766.4|16746.4|16739.1|16719.1|23
1700823000000|2023-11-24 10:50:00|16759.1|16739.1|16779.1|16759.1|16779.1|16759.1|16759.1|16739.1|4
1700823300000|2023-11-24 10:55:00|16779|16759|16803.9|16783.9|16824.4|16793.6|16779|16759|42
1700823600000|2023-11-24 11:00:00|16806.3|16786.3|16828.9|16808.9|16831.3|16811.3|16803.9|16783.9|14
1700823900000|2023-11-24 11:05:00|16831.3|16811.3|16838.9|16818.9|16838.9|16818.9|16829.1|16809.1|20
1700824200000|2023-11-24 11:10:00|16836.2|16816.2|16841.4|16821.4|16843.7|16823.7|16836.2|16816.2|12
1700824500000|2023-11-24 11:15:00|16836.5|16816.5|16818.9|16798.9|16836.5|16816.5|16818.7|16798.7|22
1700824800000|2023-11-24 11:20:00|16818.7|16798.7|16828.9|16808.9|16828.9|16808.9|16818.7|16798.7|9
1700825100000|2023-11-24 11:25:00|16831.2|16811.2|16868.9|16848.9|16878.7|16858.7|16831.2|16811.2|37
1700825400000|2023-11-24 11:30:00|16868.7|16848.7|16858.8|16838.8|16868.7|16848.7|16856.5|16836.5|10
1700825700000|2023-11-24 11:35:00|16858.7|16838.7|16863.7|16843.7|16863.7|16843.7|16851.3|16831.3|8
1700826000000|2023-11-24 11:40:00|16861.3|16841.3|16866.3|16846.3|16866.3|16846.3|16861.3|16841.3|2
1700826300000|2023-11-24 11:45:00|16868.8|16848.8|16886.3|16866.3|16886.3|16866.3|16868.8|16846.2|3
1700826600000|2023-11-24 11:50:00|16888.8|16868.8|16918.7|16898.7|16918.7|16898.7|16888.8|16868.8|26
1700826900000|2023-11-24 11:55:00|16916.3|16896.3|16916.1|16896.1|16921.1|16901.1|16916.1|16896.1|40
1700827200000|2023-11-24 12:00:00|16913.6|16893.6|16906.2|16886.2|16916.4|16893.6|16898.7|16876.4|7
1700827500000|2023-11-24 12:05:00|16903.8|16883.8|16913.9|16893.9|16914.1|16894.1|16903.7|16883.7|5
1700827800000|2023-11-24 12:10:00|16914.1|16894.1|16916.1|16896.1|16928.6|16908.6|16913.9|16893.9|39
1700828100000|2023-11-24 12:15:00|16913.6|16893.6|16903.6|16883.6|16913.6|16893.6|16903.6|16883.6|5
1700828400000|2023-11-24 12:20:00|16898.8|16878.8|16853.7|16833.7|16898.8|16878.8|16853.7|16833.7|18
1700828700000|2023-11-24 12:25:00|16856.1|16836.1|16861|16841|16868.7|16848.7|16856.1|16836.1|26
1700829000000|2023-11-24 12:30:00|16858.5|16838.5|16838.7|16818.7|16858.5|16838.5|16838.7|16818.7|27
1700829300000|2023-11-24 12:35:00|16843.7|16823.7|16848.7|16828.7|16848.7|16828.7|16843.7|16823.7|5
1700829600000|2023-11-24 12:40:00|16848.8|16828.8|16831.3|16811.3|16853.8|16833.8|16828.5|16808.5|25
1700829900000|2023-11-24 12:45:00|16833.7|16813.7|16831.2|16811.2|16833.8|16813.8|16831.2|16811.2|7
1700830200000|2023-11-24 12:50:00|16831.3|16811.3|16823.8|16803.8|16831.3|16811.3|16821.4|16801.4|11
1700830500000|2023-11-24 12:55:00|16826.1|16806.1|16829|16809|16836.3|16816.3|16823.9|16803.9|22
1700830800000|2023-11-24 13:00:00|16833.8|16813.8|16918.8|16898.8|16943.6|16923.6|16833.8|16813.8|188
1700831100000|2023-11-24 13:05:00|16918.6|16898.6|16933.4|16913.4|16933.4|16913.4|16911.4|16891.4|73
1700831400000|2023-11-24 13:10:00|16931|16911|16913.5|16893.5|16936.1|16916.1|16908.8|16888.8|94
1700831700000|2023-11-24 13:15:00|16915.9|16895.9|16936.1|16916.1|16941.1|16921.1|16915.9|16895.9|47
1700832000000|2023-11-24 13:20:00|16938.5|16918.5|16963.7|16943.7|16978.5|16958.5|16921.1|16901.1|100
1700832300000|2023-11-24 13:25:00|16963.9|16943.9|16971|16951|16978.6|16958.6|16963.9|16943.9|78
1700832600000|2023-11-24 13:30:00|16973.4|16953.4|16984|16964|17051.1|17031.1|16973.4|16953.4|204
1700832900000|2023-11-24 13:35:00|16978.7|16958.7|16953.5|16933.5|16978.7|16958.7|16933.5|16913.5|89
1700833200000|2023-11-24 13:40:00|16951.1|16931.1|16958.7|16938.7|16985.8|16965.8|16951|16931|286
1700833500000|2023-11-24 13:45:00|16956.2|16936.2|16978.2|16958.2|16988|16968|16956.2|16936.2|147
1700833800000|2023-11-24 13:50:00|16980.6|16960.6|17003.1|16983.1|17005.6|16985.6|16958.3|16938.3|98
1700834100000|2023-11-24 13:55:00|17000.6|16980.6|17013.2|16993.2|17057.8|17037.8|17000.6|16980.6|216
1700834400000|2023-11-24 14:00:00|17018.2|16998.2|17060.3|17040.3|17063|17043|17018.2|16998.2|166
1700834700000|2023-11-24 14:05:00|17057.9|17037.9|17050.3|17030.3|17092.4|17072.4|17050.3|17030.3|340
1700835000000|2023-11-24 14:10:00|17050.2|17030.2|16997.9|16977.9|17060.1|17040.1|16993.2|16973.2|178
1700835300000|2023-11-24 14:15:00|16998.2|16978.2|17003.2|16983.2|17015.3|16995.3|16995.6|16975.6|83
1700835600000|2023-11-24 14:20:00|17005.6|16985.6|16953.6|16933.6|17005.6|16985.6|16931.1|16911.1|111
1700835900000|2023-11-24 14:25:00|16955.9|16935.9|16933.8|16913.8|16998.6|16978.6|16918.8|16898.8|112
1700836200000|2023-11-24 14:30:00|16933.9|16913.9|16928.7|16908.7|16973.8|16953.8|16928.7|16908.7|207
1700836500000|2023-11-24 14:35:00|16926.3|16906.3|16975.8|16955.8|16983.2|16963.2|16923.8|16903.8|117
1700836800000|2023-11-24 14:40:00|16975.5|16955.5|16930.7|16910.7|16990.4|16970.4|16928.2|16908.2|134
1700837100000|2023-11-24 14:45:00|16928.2|16908.2|16920.5|16900.5|16942.8|16922.8|16915.7|16895.7|110
1700837400000|2023-11-24 14:50:00|16932.4|16912.4|16982.4|16962.4|16982.4|16962.4|16932.4|16912.4|141
1700837700000|2023-11-24 14:55:00|16977.6|16957.6|17039|17019|17053.9|17033.9|16974.9|16954.9|159
1700838000000|2023-11-24 15:00:00|17036.6|17016.6|16991.4|16971.4|17036.6|17016.6|16979.2|16959.2|155
1700838300000|2023-11-24 15:05:00|16986.6|16966.6|16969|16949|16986.6|16966.6|16969|16949|72
1700838600000|2023-11-24 15:10:00|16968.9|16948.9|16916.6|16896.6|16968.9|16948.9|16914.2|16894.2|124
1700838900000|2023-11-24 15:15:00|16916.7|16896.7|16991.8|16971.8|17001.8|16981.8|16916.7|16896.7|122
1700839200000|2023-11-24 15:20:00|16991.6|16971.6|16951.6|16931.6|16996.6|16976.6|16931.8|16911.8|90
1700839500000|2023-11-24 15:25:00|16954|16934|16951.7|16931.7|16956.5|16936.5|16931.8|16911.8|93
1700839800000|2023-11-24 15:30:00|16949.3|16929.3|16986.6|16966.6|16986.6|16966.6|16936.6|16916.6|67
1700840100000|2023-11-24 15:35:00|16988.9|16968.9|16974.2|16954.2|16994.2|16974.2|16959.1|16939.1|121
1700840400000|2023-11-24 15:40:00|16974.1|16954.1|16891.8|16871.8|16974.1|16954.1|16884.3|16864.3|269
1700840700000|2023-11-24 15:45:00|16894.3|16874.3|16821.8|16801.8|16896.8|16876.8|16821.8|16801.8|126
1700841000000|2023-11-24 15:50:00|16817.1|16797.1|16831.9|16811.9|16831.9|16811.9|16782.1|16762.1|138
1700841300000|2023-11-24 15:55:00|16831.8|16811.8|16849.6|16829.6|16852.1|16832.1|16816.9|16796.9|98
1700841600000|2023-11-24 16:00:00|16851.9|16831.9|16884.4|16864.4|16884.4|16864.4|16831.8|16811.8|57
1700841900000|2023-11-24 16:05:00|16881.8|16861.8|16819.7|16799.7|16881.8|16861.8|16807|16787|43
1700842200000|2023-11-24 16:10:00|16817.3|16797.3|16832|16812|16837|16817|16807.3|16787.3|41
1700842500000|2023-11-24 16:15:00|16829.4|16809.4|16829.4|16809.4|16829.4|16809.4|16814.5|16794.5|37
1700842800000|2023-11-24 16:20:00|16827|16807|16824.7|16804.7|16829.7|16809.7|16817.3|16797.3|40
1700843100000|2023-11-24 16:25:00|16829.4|16809.4|16832.3|16812.3|16834.7|16814.7|16827.3|16807.3|55
1700843400000|2023-11-24 16:30:00|16839.6|16819.6|16834.6|16814.6|16852.3|16832.3|16834.6|16814.6|62
1700843700000|2023-11-24 16:35:00|16832.3|16812.3|16832|16812|16837.1|16817.1|16829.6|16809.6|56
1700844000000|2023-11-24 16:40:00|16829.6|16809.6|16814.8|16794.8|16829.6|16809.6|16812|16792|34
1700844300000|2023-11-24 16:45:00|16812.3|16792.3|16812.1|16792.1|16814.9|16794.9|16809.6|16789.6|104
1700844600000|2023-11-24 16:50:00|16814.6|16794.6|16807.2|16787.2|16817.3|16797.3|16804.7|16784.7|80
1700844900000|2023-11-24 16:55:00|16807.1|16787.1|16814.6|16794.6|16817.1|16797.1|16804.7|16784.7|71
1700845200000|2023-11-24 17:00:00|16812.2|16792.2|16814.6|16794.6|16834.6|16814.6|16812.2|16792.2|46
1700845500000|2023-11-24 17:05:00|16814.5|16794.5|16797|16777|16817.1|16797.1|16797|16777|65
1700845800000|2023-11-24 17:10:00|16794.6|16774.6|16799.6|16779.6|16814.6|16794.6|16784.6|16764.6|54
1700846100000|2023-11-24 17:15:00|16802|16782|16847|16827|16847|16827|16789.9|16769.9|155
1700846400000|2023-11-24 17:20:00|16851.7|16831.7|16807|16787|16856.7|16836.7|16807|16787|401
1700846700000|2023-11-24 17:25:00|16807.2|16787.2|16829.6|16809.6|16834.3|16814.3|16807.2|16787.2|81
1700847000000|2023-11-24 17:30:00|16831.9|16811.9|16827.2|16807.2|16832.2|16812.2|16824.8|16804.8|148
1700847300000|2023-11-24 17:35:00|16824.8|16804.8|16812.5|16792.5|16827.2|16807.2|16812.5|16792.5|40
1700847600000|2023-11-24 17:40:00|16814.8|16794.8|16834.6|16814.6|16834.6|16814.6|16814.8|16794.8|31
1700847900000|2023-11-24 17:45:00|16834.7|16814.7|16827.4|16807.4|16834.7|16814.7|16822.4|16802.4|27
1700848200000|2023-11-24 17:50:00|16829.9|16809.9|16825.1|16805.1|16829.9|16809.9|16825.1|16805.1|17
1700848500000|2023-11-24 17:55:00|16827.4|16807.4|16804.9|16784.9|16827.4|16807.4|16802.7|16782.7|38
1700848800000|2023-11-24 18:00:00|16807.3|16787.3|16822.4|16802.4|16824.8|16804.8|16804.9|16784.9|41
1700849100000|2023-11-24 18:05:00|16827.2|16807.2|16812.6|16792.6|16827.2|16807.2|16812.6|16792.6|28
1700849400000|2023-11-24 18:10:00|16812.4|16792.4|16809.8|16789.8|16812.4|16792.4|16807.3|16787.3|40
1700849700000|2023-11-24 18:15:00|16812.4|16792.4|16817.4|16797.4|16817.5|16797.5|16812.4|16792.4|24
1700850000000|2023-11-24 18:20:00|16819.9|16799.9|16794.6|16774.6|16822.3|16802.3|16794.6|16774.6|94
1700850300000|2023-11-24 18:25:00|16792.1|16772.1|16764.8|16744.8|16794.8|16774.8|16762.4|16742.4|152
1701076500000|2023-11-27 09:15:00|16645.1|16625.1|16657.6|16637.6|16682.6|16662.6|16630.3|16610.3|263
1701076800000|2023-11-27 09:20:00|16657.2|16637.2|16678|16658|16680.3|16660.3|16657.2|16637.2|56
1701077100000|2023-11-27 09:25:00|16682.8|16662.8|16658|16638|16690.3|16670.3|16658|16638|67
1701077400000|2023-11-27 09:30:00|16655.7|16635.7|16677.8|16657.8|16680.1|16660.1|16655.7|16635.7|53
1701077700000|2023-11-27 09:35:00|16678|16658|16692.8|16672.8|16700.1|16680.1|16678|16658|59
1701078000000|2023-11-27 09:40:00|16692.6|16672.6|16650.1|16630.1|16692.8|16672.8|16650.1|16630.1|109
1701078300000|2023-11-27 09:45:00|16645.5|16625.5|16625.1|16605.1|16652.6|16632.6|16625.1|16605.1|62
1701078600000|2023-11-27 09:50:00|16627.4|16607.4|16612.8|16592.8|16630.1|16610.1|16612.8|16592.8|69
1701078900000|2023-11-27 09:55:00|16612.6|16592.6|16630.1|16610.1|16635.1|16615.1|16612.6|16592.6|70
1701079200000|2023-11-27 10:00:00|16627.6|16607.6|16627.8|16607.8|16630.1|16610.1|16615.5|16595.5|72
1701079500000|2023-11-27 10:05:00|16625.3|16605.3|16622.8|16602.8|16625.3|16605.3|16620.1|16600.1|33
1701079800000|2023-11-27 10:10:00|16625.1|16605.1|16627.6|16607.6|16637.6|16617.6|16625.1|16605.1|34
1701080100000|2023-11-27 10:15:00|16627.4|16607.4|16630.1|16610.1|16632.4|16612.4|16627.4|16607.4|0
1701080400000|2023-11-27 10:20:00|16627.6|16607.6|16637.5|16617.5|16640|16620|16622.6|16602.6|38
1701080700000|2023-11-27 10:25:00|16642.1|16622.1|16622.3|16602.3|16642.3|16622.3|16622.3|16602.3|53
1701081000000|2023-11-27 10:30:00|16622.1|16602.1|16614.6|16594.6|16622.1|16602.1|16614.6|16594.6|16
1701081300000|2023-11-27 10:35:00|16614.4|16594.4|16614.6|16594.6|16614.8|16594.8|16609.8|16589.8|29
1701081600000|2023-11-27 10:40:00|16615|16595|16615|16595|16632.1|16612.1|16615|16595|22
1701081900000|2023-11-27 10:45:00|16614.8|16594.8|16607.5|16587.5|16614.8|16594.8|16607.5|16587.5|14
1701082200000|2023-11-27 10:50:00|16607.3|16587.3|16605|16585|16607.3|16587.3|16602.7|16582.7|21
1701082500000|2023-11-27 10:55:00|16607.3|16587.3|16602.3|16582.3|16610|16590|16602.3|16582.3|53
1701082800000|2023-11-27 11:00:00|16604.4|16584.4|16601.9|16581.9|16604.6|16584.6|16599.6|16579.6|41
1701083100000|2023-11-27 11:05:00|16604.6|16584.6|16604.6|16584.6|16604.6|16584.6|16599.6|16579.6|6
1701083400000|2023-11-27 11:10:00|16606.9|16586.9|16611.9|16591.9|16611.9|16591.9|16606.9|16586.9|16
1701083700000|2023-11-27 11:15:00|16607.3|16587.3|16621.9|16601.9|16621.9|16601.9|16607.3|16587.3|20
1701084000000|2023-11-27 11:20:00|16624.6|16604.6|16629.6|16609.6|16629.6|16609.6|16624.6|16604.6|3
1701084300000|2023-11-27 11:25:00|16632.1|16612.1|16654.4|16634.4|16664.4|16636.9|16632.1|16612.1|202
1701084600000|2023-11-27 11:30:00|16656.6|16636.6|16669.1|16649.1|16674.1|16654.1|16652.1|16632.1|24
1701084900000|2023-11-27 11:35:00|16671.8|16651.8|16668.9|16648.9|16671.8|16651.8|16661.6|16641.6|11
1701085200000|2023-11-27 11:40:00|16671.6|16651.6|16666.8|16646.8|16674.1|16654.1|16666.8|16646.8|83
1701085500000|2023-11-27 11:45:00|16666.6|16646.6|16706.4|16686.4|16706.4|16686.4|16666.6|16646.6|50
1701085800000|2023-11-27 11:50:00|16708.7|16688.7|16706|16686|16721|16701|16701.4|16681.4|30
1701086100000|2023-11-27 11:55:00|16708.7|16688.7|16706.4|16686.4|16718.5|16698.5|16706.4|16686.4|38
1701086400000|2023-11-27 12:00:00|16701.8|16681.8|16706.2|16686.2|16708.3|16688.3|16691.6|16671.6|63
1701086700000|2023-11-27 12:05:00|16703.7|16683.7|16703.7|16683.7|16703.7|16683.7|16701.2|16681.2|13
1701087000000|2023-11-27 12:10:00|16703.9|16683.9|16708.9|16688.9|16716.2|16696.2|16703.9|16683.9|7
1701087300000|2023-11-27 12:15:00|16711.2|16691.2|16711.4|16691.4|16713.7|16693.7|16706.4|16686.4|6
1701087600000|2023-11-27 12:20:00|16713.7|16693.7|16761.4|16741.4|16766.4|16746.4|16711.4|16691.4|120
1701087900000|2023-11-27 12:25:00|16761|16741|16779.1|16759.1|16779.1|16759.1|16761|16741|26
1701088200000|2023-11-27 12:30:00|16781.4|16761.4|16753.4|16733.4|16811.2|16791.2|16753.4|16733.4|251
1701088500000|2023-11-27 12:35:00|16755.7|16735.7|16755.3|16735.3|16755.9|16735.9|16725.5|16705.5|145
1701088800000|2023-11-27 12:40:00|16759.9|16739.9|16757.8|16737.8|16760.3|16740.3|16755.1|16735.1|68
1701089100000|2023-11-27 12:45:00|16757.6|16737.6|16852|16832|16856.6|16836.6|16757.6|16737.6|283
1701089400000|2023-11-27 12:50:00|16854.3|16834.3|16888.9|16868.9|16906.6|16886.6|16849.5|16829.5|173
1701089700000|2023-11-27 12:55:00|16889.1|16869.1|16885.9|16865.9|16913.6|16893.6|16883.6|16863.6|253
1701090000000|2023-11-27 13:00:00|16888.2|16868.2|16902.4|16882.4|16960.3|16940.3|16885.7|16865.7|662
1701090300000|2023-11-27 13:05:00|16904.7|16884.7|16917.2|16897.2|16949.3|16929.3|16904.7|16884.7|282
1701090600000|2023-11-27 13:10:00|16921.8|16901.8|16922|16902|16947.2|16927.2|16867.6|16847.6|136
1701090900000|2023-11-27 13:15:00|16922.2|16902.2|16924.9|16904.9|16949.7|16929.7|16922.2|16902.2|135
1701091200000|2023-11-27 13:20:00|16922.4|16902.4|16904.9|16884.9|16964.4|16944.4|16904.6|16884.6|198
1701091500000|2023-11-27 13:25:00|16907.1|16887.1|16926.9|16906.9|16926.9|16906.9|16907.1|16887.1|156
1701091800000|2023-11-27 13:30:00|16924.4|16904.4|16934.2|16914.2|16964.2|16944.2|16917.3|16897.3|121
1701092100000|2023-11-27 13:35:00|16934.4|16914.4|16964.2|16944.2|16979.4|16959.4|16914.4|16894.4|182
1701092400000|2023-11-27 13:40:00|16964.4|16944.4|17042.3|17022.3|17067.7|17047.7|16964.2|16944.2|443
1701092700000|2023-11-27 13:45:00|17042.5|17022.5|17113.6|17093.6|17120.7|17100.7|17042.5|17022.5|500
1701093000000|2023-11-27 13:50:00|17113.4|17093.4|17165.6|17145.6|17180.6|17160.6|17103.8|17083.8|348
1701093300000|2023-11-27 13:55:00|17167.9|17147.9|17160.2|17140.2|17175|17155|17145.2|17125.2|212
1701093600000|2023-11-27 14:00:00|17157.9|17137.9|17184.4|17164.4|17209.2|17189.2|17157.9|17137.9|428
1701093900000|2023-11-27 14:05:00|17179.8|17159.8|17169.8|17149.8|17197.1|17177.1|17164.6|17144.6|151
1701094200000|2023-11-27 14:10:00|17174.4|17154.4|17142.3|17122.3|17181.9|17161.9|17142.3|17122.3|338
1701094500000|2023-11-27 14:15:00|17142.1|17122.1|17201.6|17181.6|17203.9|17183.9|17134.8|17114.8|330
1701094800000|2023-11-27 14:20:00|17203.9|17183.9|17187|17167|17230.8|17210.8|17157.5|17137.5|445
1701095100000|2023-11-27 14:25:00|17182.2|17162.2|17209.3|17189.3|17211.6|17191.6|17177|17157|143
1701095400000|2023-11-27 14:30:00|17209.1|17189.1|17139.7|17119.7|17209.1|17189.1|17137.2|17117.2|218
1701095700000|2023-11-27 14:35:00|17142|17122|17102.4|17082.4|17147|17127|17087.4|17067.4|218
1701096000000|2023-11-27 14:40:00|17104.7|17084.7|17122.2|17102.2|17129.5|17109.5|17102.2|17082.2|120
1701096300000|2023-11-27 14:45:00|17124.5|17104.5|17111.8|17091.8|17164.5|17144.5|17111.8|17091.8|224
1701096600000|2023-11-27 14:50:00|17107|17087|17063|17043|17114.7|17094.7|17062.8|17042.8|189
1701096900000|2023-11-27 14:55:00|17063.2|17043.2|17048.6|17028.6|17085.5|17065.5|17044.1|17024.1|312
1701097200000|2023-11-27 15:00:00|17046.3|17026.3|16986.5|16966.5|17053.6|17033.6|16981.8|16961.8|321
1701097500000|2023-11-27 15:05:00|16986.8|16966.8|16946.7|16926.7|16986.8|16966.8|16942|16922|189
1701097800000|2023-11-27 15:10:00|16946.5|16926.5|16912.2|16892.2|16946.5|16926.5|16909.4|16889.4|110
1701098100000|2023-11-27 15:15:00|16911.9|16891.9|16842.6|16822.6|16911.9|16891.9|16830.3|16810.3|269
1701098400000|2023-11-27 15:20:00|16840.3|16820.3|16753.4|16733.4|16840.3|16820.3|16753.2|16733.2|281
1701098700000|2023-11-27 15:25:00|16751.1|16731.1|16718.8|16698.8|16751.1|16731.1|16711.7|16691.7|369
1701099000000|2023-11-27 15:30:00|16719.2|16699.2|16668.2|16648.2|16728.8|16708.8|16660.1|16640.1|550
1701099300000|2023-11-27 15:35:00|16663.2|16643.2|16729|16709|16729|16709|16662.8|16642.8|431
1701099600000|2023-11-27 15:40:00|16728.8|16708.8|16777.1|16757.1|16791.9|16771.9|16726.5|16706.5|401
1701099900000|2023-11-27 15:45:00|16776.9|16756.9|16786.3|16766.3|16804.2|16784.2|16769|16749|223
1701100200000|2023-11-27 15:50:00|16788.5|16768.5|16862.7|16842.7|16880.4|16860.4|16788.5|16768.5|284
1701100500000|2023-11-27 15:55:00|16865|16845|16817.9|16797.9|16877.3|16857.3|16815.6|16795.6|144
1701100800000|2023-11-27 16:00:00|16817.7|16797.7|16815|16795|16830.8|16810.8|16808.1|16788.1|158
1701101100000|2023-11-27 16:05:00|16815.2|16795.2|16770.2|16750.2|16817.5|16797.5|16745.4|16725.4|316
1701101400000|2023-11-27 16:10:00|16770.4|16750.4|16782.6|16762.6|16785.4|16765.4|16767.9|16747.9|145
1701101700000|2023-11-27 16:15:00|16782.9|16762.9|16765.6|16745.6|16782.9|16762.9|16730.8|16710.8|137
1701102000000|2023-11-27 16:20:00|16767.8|16747.8|16817.8|16797.8|16832.6|16812.6|16762.8|16742.8|186
1701102300000|2023-11-27 16:25:00|16815.3|16795.3|16817.2|16797.2|16834.9|16812.4|16808|16788|93
1701102600000|2023-11-27 16:30:00|16821.8|16801.8|16817.2|16797.2|16829.9|16809.9|16814.9|16794.9|85
1701102900000|2023-11-27 16:35:00|16817.4|16797.4|16817.2|16797.2|16832.2|16812.2|16807.6|16787.6|81
1701103200000|2023-11-27 16:40:00|16819.5|16799.5|16797.4|16777.4|16819.9|16799.9|16790.1|16770.1|182
1701103500000|2023-11-27 16:45:00|16795.1|16775.1|16827.8|16807.8|16837.6|16817.6|16785.1|16765.1|158
1701103800000|2023-11-27 16:50:00|16827.6|16807.6|16839.4|16819.4|16839.6|16819.6|16810.7|16790.7|212
1701104100000|2023-11-27 16:55:00|16844.4|16824.4|16812.8|16792.8|16854.4|16834.4|16793|16773|192
1701104400000|2023-11-27 17:00:00|16813|16793|16832.5|16812.5|16832.5|16812.5|16813|16793|287
1701104700000|2023-11-27 17:05:00|16830.3|16810.3|16827.3|16807.3|16833|16813|16818|16798|135
1701105000000|2023-11-27 17:10:00|16829.6|16809.6|16854.8|16834.8|16862.5|16842.5|16827.3|16807.3|232
1701105300000|2023-11-27 17:15:00|16852.5|16832.5|16854.4|16834.4|16862.3|16842.3|16844.4|16824.4|185
1701105600000|2023-11-27 17:20:00|16852.1|16832.1|16903.7|16883.7|16906.2|16886.2|16849.2|16829.2|544
1701105900000|2023-11-27 17:25:00|16898.9|16878.9|16888.5|16868.5|16898.9|16878.9|16883.7|16863.7|241
1701106200000|2023-11-27 17:30:00|16888.7|16868.7|16888.5|16868.5|16896|16876|16881.2|16861.2|76
1701106500000|2023-11-27 17:35:00|16890.8|16870.8|16903.5|16883.5|16908.1|16888.1|16888.5|16868.5|82
1701106800000|2023-11-27 17:40:00|16903.7|16883.7|16908.7|16888.7|16913.5|16893.5|16896.2|16876.2|380
1701107100000|2023-11-27 17:45:00|16911.2|16891.2|16908.9|16888.9|16928.3|16908.3|16906.2|16886.2|297
1701107400000|2023-11-27 17:50:00|16908.7|16888.7|16901.6|16881.6|16913.9|16893.9|16898.9|16878.9|134
1701107700000|2023-11-27 17:55:00|16901.4|16881.4|16911.6|16891.6|16911.6|16891.6|16901.4|16881.4|50
1701108000000|2023-11-27 18:00:00|16909.1|16889.1|16912.4|16892.4|16924.3|16904.3|16909.1|16889.1|59
1701108300000|2023-11-27 18:05:00|16909.7|16889.7|16929.1|16909.1|16929.1|16909.1|16902.4|16882.4|163
1701108600000|2023-11-27 18:10:00|16928.9|16908.9|16926.6|16906.6|16931.6|16911.6|16923.8|16903.8|60
1701108900000|2023-11-27 18:15:00|16924.3|16904.3|16926.5|16906.5|16931.1|16911.1|16918.8|16898.8|35
1701109200000|2023-11-27 18:20:00|16924|16904|16931.5|16911.5|16933.8|16913.8|16918.8|16898.8|108
1701109500000|2023-11-27 18:25:00|16933.8|16913.8|16975.9|16955.9|16978.4|16958.4|16931.1|16911.1|360
1701162900000|2023-11-28 09:15:00|16901.5|16881.5|16973|16953|17018.3|16998.3|16901.5|16881.5|254
1701163200000|2023-11-28 09:20:00|16970.8|16950.8|16990.8|16970.8|16996|16976|16968.7|16948.7|101
1701163500000|2023-11-28 09:25:00|16990.5|16970.5|16982.8|16962.8|16993|16973|16978|16958|23
1701163800000|2023-11-28 09:30:00|16983|16963|17027.8|17007.8|17038|17018|16983|16963|57
1701164100000|2023-11-28 09:35:00|17028|17008|16988.7|16968.7|17028|17008|16988.7|16968.7|64
1701164400000|2023-11-28 09:40:00|16988.5|16968.5|17015.7|16995.7|17022.8|17002.8|16988.5|16968.5|27
1701164700000|2023-11-28 09:45:00|17013.4|16993.4|17015.9|16995.9|17018|16998|16990.9|16970.9|37
1701165000000|2023-11-28 09:50:00|17013.7|16993.7|17050.9|17030.9|17050.9|17030.9|17011.2|16991.2|31
1701165300000|2023-11-28 09:55:00|17053.2|17033.2|17033.2|17013.2|17073.4|17053.4|17030.7|17010.7|52
1701165600000|2023-11-28 10:00:00|17033.4|17013.4|17072.7|17052.7|17072.9|17052.9|17033.4|17013.4|42
1701165900000|2023-11-28 10:05:00|17072.9|17052.9|17090|17070|17097.5|17077.5|17068.2|17048.2|126
1701166200000|2023-11-28 10:10:00|17092.5|17072.5|17121.5|17101.5|17141.5|17121.5|17092.5|17072.5|113
1701166500000|2023-11-28 10:15:00|17126.5|17106.5|17124.2|17104.2|17131.5|17111.5|17104.3|17084.3|65
1701166800000|2023-11-28 10:20:00|17127|17107|17205.3|17185.3|17210.3|17190.3|17127|17107|457
1701167100000|2023-11-28 10:25:00|17207.6|17187.6|17283.7|17263.7|17341.2|17321.2|17207.6|17187.6|522
1701167400000|2023-11-28 10:30:00|17286.2|17266.2|17229.2|17209.2|17296|17276|17229.2|17209.2|216
1701167700000|2023-11-28 10:35:00|17226.9|17206.9|17130.3|17110.3|17226.9|17206.9|17127.8|17107.8|213
1701168000000|2023-11-28 10:40:00|17133|17113|17160.8|17140.8|17160.8|17140.8|17108.7|17088.7|122
1701168300000|2023-11-28 10:45:00|17163|17143|17160.8|17140.8|17188.3|17168.3|17160.8|17140.8|86
1701168600000|2023-11-28 10:50:00|17160.7|17140.7|17142.6|17122.6|17163.5|17143.5|17105.1|17084.6|231
1701168900000|2023-11-28 10:55:00|17142.4|17122.4|17154.4|17134.4|17166.7|17146.7|17127.6|17107.6|140
1701169200000|2023-11-28 11:00:00|17152.1|17132.1|17141.9|17121.9|17158.7|17138.7|17139.1|17119.1|55
1701169500000|2023-11-28 11:05:00|17141.4|17121.4|17156.9|17136.9|17157.1|17137.1|17141.4|17121.4|18
1701169800000|2023-11-28 11:10:00|17161.9|17141.9|17154.6|17134.6|17181.6|17161.6|17142.1|17122.1|319
1701170100000|2023-11-28 11:15:00|17151.9|17131.9|17166.8|17146.8|17169.1|17149.1|17151.9|17131.9|89
1701170400000|2023-11-28 11:20:00|17164.8|17144.8|17166.6|17146.6|17166.6|17146.6|17147.1|17127.1|47
1701170700000|2023-11-28 11:25:00|17168.9|17148.9|17198.6|17178.6|17205.9|17185.9|17168.9|17148.9|50
1701171000000|2023-11-28 11:30:00|17198.9|17178.9|17191.3|17171.3|17203.6|17183.6|17191.3|17171.3|30
1701171300000|2023-11-28 11:35:00|17189.1|17169.1|17176.3|17156.3|17189.1|17169.1|17169.5|17149.5|40
1701171600000|2023-11-28 11:40:00|17176.1|17156.1|17188.4|17168.4|17188.4|17168.4|17173.8|17153.8|36
1701171900000|2023-11-28 11:45:00|17188.3|17168.3|17215.1|17195.1|17218.1|17198.1|17188.3|17168.3|90
1701172200000|2023-11-28 11:50:00|17217.6|17197.6|17205.4|17185.4|17220.4|17200.4|17203.3|17183.3|24
1701172500000|2023-11-28 11:55:00|17205.6|17185.6|17212.1|17192.1|17217.4|17197.4|17205.6|17185.6|33
1701172800000|2023-11-28 12:00:00|17214.9|17194.9|17197.1|17177.1|17222.1|17202.1|17197.1|17177.1|55
1701173100000|2023-11-28 12:05:00|17194.9|17174.9|17202.4|17182.4|17202.4|17182.4|17194.6|17174.6|59
1701173400000|2023-11-28 12:10:00|17204.6|17184.6|17229.4|17209.4|17234.1|17214.1|17204.6|17184.6|53
1701173700000|2023-11-28 12:15:00|17234.1|17214.1|17234.1|17214.1|17236.4|17216.4|17221.9|17201.9|63
1701174000000|2023-11-28 12:20:00|17236.9|17216.9|17266.9|17246.9|17271.9|17251.9|17236.9|17216.9|115
1701174300000|2023-11-28 12:25:00|17269.1|17249.1|17261.8|17241.8|17321.4|17301.4|17261.8|17241.8|505
1701174600000|2023-11-28 12:30:00|17264.1|17244.1|17247.3|17227.3|17269.3|17249.3|17242.3|17222.3|224
1701174900000|2023-11-28 12:35:00|17242.8|17222.8|17235.3|17215.3|17245|17225|17210.7|17190.7|163
1701175200000|2023-11-28 12:40:00|17235|17215|17171.2|17151.2|17235|17215|17168.2|17148.2|88
1701175500000|2023-11-28 12:45:00|17173.7|17153.7|17114.8|17094.8|17178.9|17158.9|17107.3|17087.3|90
1701175800000|2023-11-28 12:50:00|17114.6|17094.6|17105.3|17085.3|17114.6|17094.6|17093|17073|155
1701176100000|2023-11-28 12:55:00|17105.5|17085.5|17105.3|17085.3|17117.8|17097.8|17103|17083|57
1701176400000|2023-11-28 13:00:00|17105.5|17085.5|17093.2|17073.2|17130.5|17110.5|17065.3|17045.3|295
1701176700000|2023-11-28 13:05:00|17093.5|17073.5|17158.5|17138.5|17180.5|17160.5|17093.5|17073.5|171
1701177000000|2023-11-28 13:10:00|17156.2|17136.2|17053.5|17033.5|17156.2|17136.2|17041.2|17021.2|138
1701177300000|2023-11-28 13:15:00|17058|17038|17019.2|16999.2|17080.7|17060.7|16994.2|16974.2|285
1701177600000|2023-11-28 13:20:00|17014.6|16994.6|16907.9|16887.9|17016.4|16996.4|16907.9|16887.9|264
1701177900000|2023-11-28 13:25:00|16906.7|16886.7|16869|16849|16948.5|16928.5|16867.7|16847.7|552
1701178200000|2023-11-28 13:30:00|16868.7|16848.7|16928.7|16908.7|16928.7|16908.7|16841.7|16821.7|266
1701178500000|2023-11-28 13:35:00|16926.2|16906.2|16946.5|16926.5|16978.3|16958.3|16908.7|16888.7|137
1701178800000|2023-11-28 13:40:00|16953.3|16933.3|16962.8|16942.8|16962.8|16942.8|16944.8|16924.8|96
1701179100000|2023-11-28 13:45:00|16967.3|16947.3|17080.4|17060.4|17099.5|17079.5|16967.3|16947.3|268
1701179400000|2023-11-28 13:50:00|17087.2|17067.2|16980.4|16960.4|17089.9|17069.9|16977.9|16957.9|181
1701179700000|2023-11-28 13:55:00|16975.6|16955.6|16993.1|16973.1|17025.2|17005.2|16975.6|16955.6|97
1701180000000|2023-11-28 14:00:00|16992.9|16972.9|17034.9|17014.9|17081.7|17061.7|16992.9|16972.9|342
1701180300000|2023-11-28 14:05:00|17032.6|17012.6|17052.6|17032.6|17074.9|17054.9|17027.6|17007.6|177
1701180600000|2023-11-28 14:10:00|17057.2|17037.2|17025.4|17005.4|17057.4|17037.4|17008.6|16988.6|53
1701180900000|2023-11-28 14:15:00|17027.6|17007.6|17092.6|17072.6|17102.4|17082.4|17008.6|16988.6|165
1701181200000|2023-11-28 14:20:00|17090.3|17070.3|17051.8|17031.8|17092.6|17072.6|17011.3|16991.3|219
1701181500000|2023-11-28 14:25:00|17049.5|17029.5|17078.3|17058.3|17092.8|17072.8|17048.8|17028.8|90
1701181800000|2023-11-28 14:30:00|17075.8|17055.8|17090.8|17070.8|17090.8|17070.8|17044.2|17024.2|96
1701182100000|2023-11-28 14:35:00|17093.3|17073.3|17090.8|17070.8|17098.5|17078.5|17078.5|17058.5|76
1701182400000|2023-11-28 14:40:00|17093|17073|17081.7|17061.7|17095.8|17075.8|17062.2|17042.2|154
1701182700000|2023-11-28 14:45:00|17084|17064|17034.2|17014.2|17094.4|17074.4|17034.2|17014.2|99
1701183000000|2023-11-28 14:50:00|17031.9|17011.9|17014.4|16994.4|17044.4|17024.4|17012.2|16992.2|48
1701183300000|2023-11-28 14:55:00|17016.7|16996.7|17053.1|17033.1|17053.1|17033.1|16976.8|16956.8|273
1701183600000|2023-11-28 15:00:00|17055.4|17035.4|17059.6|17039.6|17067.9|17047.9|17006.3|16986.3|140
1701183900000|2023-11-28 15:05:00|17057.4|17037.4|17132.6|17112.6|17134.6|17114.6|17057.4|17037.4|152
1701184200000|2023-11-28 15:10:00|17128.1|17108.1|17142.6|17122.6|17162.6|17142.6|17127.6|17107.6|96
1701184500000|2023-11-28 15:15:00|17142.8|17122.8|17210.3|17190.3|17251.9|17231.9|17142.8|17122.8|377
1701184800000|2023-11-28 15:20:00|17212.3|17192.3|17183.5|17163.5|17244.8|17224.8|17178.5|17158.5|182
1701185100000|2023-11-28 15:25:00|17181.3|17161.3|17203|17183|17213|17190.1|17168.5|17148.5|218
1701185400000|2023-11-28 15:30:00|17205.3|17185.3|17220.8|17200.8|17225.1|17205.1|17178.5|17158.5|95
1701185700000|2023-11-28 15:35:00|17218.3|17198.3|17243.3|17223.3|17243.3|17223.3|17216|17196|165
1701186000000|2023-11-28 15:40:00|17245.5|17225.5|17242.5|17222.5|17253|17233|17228.5|17208.5|200
1701186300000|2023-11-28 15:45:00|17245.3|17225.3|17246|17226|17248.5|17228.5|17236.5|17216.5|82
1701186600000|2023-11-28 15:50:00|17246.2|17226.2|17241.2|17221.2|17255.7|17235.7|17238.5|17218.5|95
1701186900000|2023-11-28 15:55:00|17245.7|17225.7|17270|17250|17270|17250|17243.2|17223.2|182
1701187200000|2023-11-28 16:00:00|17270.2|17250.2|17235.9|17215.9|17270.2|17250.2|17223.2|17203.2|177
1701187500000|2023-11-28 16:05:00|17238.2|17218.2|17250.2|17230.2|17253|17233|17235.7|17215.7|92
1701187800000|2023-11-28 16:10:00|17252.5|17232.5|17312.5|17292.5|17317.5|17297.5|17252.5|17232.5|271
1701188100000|2023-11-28 16:15:00|17317|17297|17315.2|17295.2|17334.7|17314.7|17307.5|17287.5|187
1701188400000|2023-11-28 16:20:00|17319.7|17299.7|17374.2|17354.2|17379.2|17359.2|17319.7|17299.7|300
1701188700000|2023-11-28 16:25:00|17369.7|17349.7|17373.8|17353.8|17391.7|17371.7|17349.5|17329.5|235
1701189000000|2023-11-28 16:30:00|17371.5|17351.5|17431|17411|17433.3|17413.3|17369|17349|278
1701189300000|2023-11-28 16:35:00|17433.3|17413.3|17442.8|17422.8|17465.5|17445.5|17425.5|17405.5|406
1701189600000|2023-11-28 16:40:00|17443|17423|17463.2|17443.2|17463.2|17443.2|17440.5|17420.5|279
1701189900000|2023-11-28 16:45:00|17463.5|17443.5|17435.5|17415.5|17470.7|17450.7|17435.5|17415.5|325
1701190200000|2023-11-28 16:50:00|17435.3|17415.3|17453|17433|17465.3|17445.3|17430.7|17410.7|219
1701190500000|2023-11-28 16:55:00|17453.2|17433.2|17443.9|17423.9|17465.2|17445.2|17435.7|17415.7|206
1701190800000|2023-11-28 17:00:00|17443.7|17423.7|17396.9|17376.9|17445.5|17425.5|17396.7|17376.7|185
1701191100000|2023-11-28 17:05:00|17399.4|17379.4|17381.9|17361.9|17423.7|17403.7|17371.9|17351.9|222
1701191400000|2023-11-28 17:10:00|17381.4|17361.4|17331.4|17311.4|17384.1|17364.1|17326.9|17306.9|225
1701191700000|2023-11-28 17:15:00|17329.1|17309.1|17289.6|17269.6|17336.4|17316.4|17252.3|17232.3|401
1701192000000|2023-11-28 17:20:00|17287.3|17267.3|17307.3|17287.3|17314.6|17294.6|17272.8|17252.8|669
1701192300000|2023-11-28 17:25:00|17305.1|17285.1|17283|17263|17305.1|17285.1|17271|17251|295
1701192600000|2023-11-28 17:30:00|17282.8|17262.8|17297.8|17277.8|17300.1|17280.1|17280.5|17260.5|156
1701192900000|2023-11-28 17:35:00|17291|17271|17245.2|17225.2|17297.8|17277.8|17235.4|17215.4|258
1701193200000|2023-11-28 17:40:00|17244.9|17224.9|17239.2|17219.2|17246.5|17226.5|17220.2|17200.2|236
1701193500000|2023-11-28 17:45:00|17234.2|17214.2|17259.2|17239.2|17266.5|17246.5|17234.2|17214.2|93
1701193800000|2023-11-28 17:50:00|17261.5|17241.5|17249.7|17229.7|17263.7|17243.7|17244.7|17224.7|121
1701194100000|2023-11-28 17:55:00|17254.2|17234.2|17264.4|17244.4|17264.4|17244.4|17254.2|17234.2|62
1701194400000|2023-11-28 18:00:00|17259.7|17239.7|17248.4|17228.4|17264.7|17244.7|17243.4|17223.4|167
1701194700000|2023-11-28 18:05:00|17250.6|17230.6|17275.1|17255.1|17275.6|17255.6|17250.6|17230.6|103
1701195000000|2023-11-28 18:10:00|17280.1|17260.1|17275.1|17255.1|17285.1|17265.1|17272.6|17252.6|142
1701195300000|2023-11-28 18:15:00|17272.6|17252.6|17262.4|17242.4|17272.9|17252.9|17259.9|17239.9|111
1701195600000|2023-11-28 18:20:00|17260.1|17240.1|17255.1|17235.1|17262.4|17242.4|17245.4|17225.4|100
1701195900000|2023-11-28 18:25:00|17252.8|17232.8|17244.6|17224.6|17257.4|17237.4|17222.8|17202.8|407
1701249300000|2023-11-29 09:15:00|17228.5|17208.5|17182.7|17162.7|17228.5|17208.5|17163|17143|171
1701249600000|2023-11-29 09:20:00|17180.5|17160.5|17177.7|17157.7|17195|17175|17173|17153|84
1701249900000|2023-11-29 09:25:00|17175.5|17155.5|17165.2|17145.2|17182.2|17162.2|17162.2|17142.2|86
1701250200000|2023-11-29 09:30:00|17169.7|17149.7|17167.5|17147.5|17174.4|17154.4|17155.2|17135.2|98
1701250500000|2023-11-29 09:35:00|17165.2|17145.2|17150.7|17130.7|17170.2|17150.2|17145.7|17125.7|126
1701250800000|2023-11-29 09:40:00|17150.5|17130.5|17106|17086|17160.2|17140.2|17096.2|17076.2|104
1701251100000|2023-11-29 09:45:00|17103.7|17083.7|17151|17131|17153.5|17133.5|17101.7|17081.7|54
1701251400000|2023-11-29 09:50:00|17155.7|17135.7|17141|17121|17161|17141|17133.7|17113.7|27
1701251700000|2023-11-29 09:55:00|17143.2|17123.2|17153.2|17133.2|17155.4|17135.4|17133.7|17113.7|37
1701252000000|2023-11-29 10:00:00|17152.9|17132.9|17137.9|17117.9|17152.9|17132.9|17123.2|17103.2|41
1701252300000|2023-11-29 10:05:00|17140.4|17120.4|17137.7|17117.7|17140.7|17120.7|17132.9|17112.9|23
1701252600000|2023-11-29 10:10:00|17137.9|17117.9|17140.1|17120.1|17147.9|17127.9|17135.7|17115.7|30
1701252900000|2023-11-29 10:15:00|17135.7|17115.7|17135.4|17115.4|17147.4|17127.4|17135.4|17115.4|22
1701253200000|2023-11-29 10:20:00|17133.1|17113.1|17073.9|17053.9|17133.1|17113.1|17056.7|17036.7|90
1701253500000|2023-11-29 10:25:00|17076.2|17056.2|17076.2|17056.2|17079.2|17059.2|17051.9|17031.9|120
1701253800000|2023-11-29 10:30:00|17078.1|17058.1|17071.4|17051.4|17080.6|17060.6|17061.1|17041.1|47
1701254100000|2023-11-29 10:35:00|17071.1|17051.1|17066.1|17046.1|17078.4|17058.4|17066.1|17046.1|43
1701254400000|2023-11-29 10:40:00|17068.4|17048.4|17056.1|17036.1|17068.4|17048.4|17050.9|17030.9|37
1701254700000|2023-11-29 10:45:00|17055.9|17035.9|17065.6|17045.6|17065.6|17045.6|17055.9|17035.9|32
1701255000000|2023-11-29 10:50:00|17063.4|17043.4|17053.3|17033.3|17065.6|17045.6|17046.1|17026.1|41
1701255300000|2023-11-29 10:55:00|17055.8|17035.8|17065.8|17045.8|17065.8|17045.8|17051.1|17031.1|26
1701255600000|2023-11-29 11:00:00|17068.3|17048.3|17050.8|17030.8|17068.3|17048.3|17046.1|17026.1|63
1701255900000|2023-11-29 11:05:00|17055.3|17035.3|17070.6|17050.6|17070.6|17050.6|17050.8|17030.8|40
1701256200000|2023-11-29 11:10:00|17066.1|17046.1|17055.3|17035.3|17066.1|17046.1|17038.3|17018.3|121
1701256500000|2023-11-29 11:15:00|17057.5|17037.5|17065.3|17045.3|17070|17050|17055.3|17035.3|19
1701256800000|2023-11-29 11:20:00|17069.8|17049.8|17105|17085|17105|17085|17069.8|17049.8|60
1701257100000|2023-11-29 11:25:00|17105.3|17085.3|17167.2|17147.2|17167.2|17147.2|17105|17085|111
1701257400000|2023-11-29 11:30:00|17169.5|17149.5|17174.5|17154.5|17201.7|17181.7|17164.7|17144.7|65
1701257700000|2023-11-29 11:35:00|17174.2|17154.2|17181.7|17161.7|17186.7|17166.7|17169.5|17149.5|72
1701258000000|2023-11-29 11:40:00|17183.9|17163.9|17191.7|17171.7|17193.9|17173.9|17181.4|17161.4|113
1701258300000|2023-11-29 11:45:00|17193.9|17173.9|17131.7|17111.7|17193.9|17173.9|17131.7|17111.7|62
1701258600000|2023-11-29 11:50:00|17132.2|17092.2|17111.4|17091.4|17132.2|17106.2|17101.7|17081.7|55
1701258900000|2023-11-29 11:55:00|17113.7|17093.7|17088.6|17068.6|17113.9|17093.9|17083.6|17063.6|30
1701259200000|2023-11-29 12:00:00|17088.9|17068.9|17123.9|17103.9|17128.4|17108.4|17088.9|17068.9|42
1701259500000|2023-11-29 12:05:00|17123.4|17103.4|17089.1|17069.1|17140.9|17120.9|17079.7|17059.7|86
1701259800000|2023-11-29 12:10:00|17084.4|17064.4|17094.4|17074.4|17094.4|17074.4|17074.1|17054.1|51
1701260100000|2023-11-29 12:15:00|17096.6|17076.6|17103.9|17083.9|17105.6|17085.6|17089.4|17069.4|19
1701260400000|2023-11-29 12:20:00|17108.3|17088.3|17113.6|17093.6|17123.6|17103.6|17106.6|17086.6|40
1701260700000|2023-11-29 12:25:00|17116.4|17096.4|17122.8|17102.8|17143.3|17123.3|17116.4|17096.4|53
1701261000000|2023-11-29 12:30:00|17127.8|17107.8|17137.3|17117.3|17169|17149|17127.8|17107.8|144
1701261300000|2023-11-29 12:35:00|17137.5|17117.5|17151.7|17131.7|17171|17151|17136.7|17116.7|162
1701261600000|2023-11-29 12:40:00|17151.5|17131.5|17185.7|17165.7|17185.9|17165.9|17151.2|17131.2|67
1701261900000|2023-11-29 12:45:00|17185.9|17165.9|17160.7|17140.7|17185.9|17165.9|17160.7|17140.7|93
1701262200000|2023-11-29 12:50:00|17160.9|17140.9|17198.7|17178.7|17203.4|17183.4|17160.9|17140.9|76
1701262500000|2023-11-29 12:55:00|17201.2|17181.2|17167.2|17147.2|17201.2|17181.2|17167.2|17147.2|81
1701262800000|2023-11-29 13:00:00|17162.7|17142.7|17116.7|17096.7|17168.9|17148.9|17087.7|17067.7|205
1701263100000|2023-11-29 13:05:00|17114.4|17094.4|17158.9|17138.9|17158.9|17138.9|17097.2|17077.2|102
1701263400000|2023-11-29 13:10:00|17161.7|17141.7|17103|17083|17166.4|17146.4|17101.3|17081.3|109
1701263700000|2023-11-29 13:15:00|17103.2|17083.2|17063.8|17043.8|17105.5|17085.5|17063.8|17043.8|90
1701264000000|2023-11-29 13:20:00|17066|17046|17073.2|17053.2|17085.7|17065.7|17063.7|17043.7|51
1701264300000|2023-11-29 13:25:00|17076|17056|17112.9|17092.9|17112.9|17092.9|17076|17056|101
1701264600000|2023-11-29 13:30:00|17115.2|17095.2|17157.9|17137.9|17157.9|17137.9|17105.7|17085.7|197
1701264900000|2023-11-29 13:35:00|17153.5|17133.5|17162.7|17142.7|17175.4|17155.4|17135.4|17115.4|140
1701265200000|2023-11-29 13:40:00|17160.4|17140.4|17178.2|17158.2|17236.9|17216.9|17158.2|17138.2|285
1701265500000|2023-11-29 13:45:00|17173.4|17153.4|17174.9|17154.9|17180.1|17160.1|17164.9|17144.9|110
1701265800000|2023-11-29 13:50:00|17179.9|17159.9|17184.6|17164.6|17204.1|17184.1|17177.9|17157.9|370
1701266100000|2023-11-29 13:55:00|17186.8|17166.8|17198.8|17178.8|17223.8|17203.8|17186.8|17166.8|62
1701266400000|2023-11-29 14:00:00|17194.3|17174.3|17197.1|17177.1|17214.3|17194.3|17147.6|17127.6|200
1701266700000|2023-11-29 14:05:00|17201.6|17181.6|17137.9|17117.9|17204.6|17184.6|17134.8|17114.8|95
1701267000000|2023-11-29 14:10:00|17138.1|17118.1|17138.1|17118.1|17140.6|17120.6|17103.7|17083.7|141
1701267300000|2023-11-29 14:15:00|17133.6|17113.6|17100.6|17080.6|17133.6|17113.6|17096.1|17076.1|51
1701267600000|2023-11-29 14:20:00|17102.8|17082.8|17142|17122|17148.8|17128.8|17086.1|17066.1|154
1701267900000|2023-11-29 14:25:00|17134.5|17114.5|17065.3|17045.3|17134.5|17114.5|17065.1|17044.5|210
1701268200000|2023-11-29 14:30:00|17065.1|17045.1|17063.3|17043.3|17075.3|17055.3|17026.1|17006.1|322
1701268500000|2023-11-29 14:35:00|17063.1|17043.1|17058.6|17038.6|17073.1|17053.1|17052.6|17032.6|104
1701268800000|2023-11-29 14:40:00|17058.3|17038.3|17073.1|17053.1|17081.1|17061.1|17058.1|17038.1|89
1701269100000|2023-11-29 14:45:00|17071.4|17051.4|17055.8|17035.8|17080.8|17060.8|17055.8|17035.8|114
1701269400000|2023-11-29 14:50:00|17055.6|17035.6|17080.8|17060.8|17080.8|17060.8|17050.8|17030.8|144
1701269700000|2023-11-29 14:55:00|17075.8|17055.8|17098.6|17078.6|17140.3|17120.3|17075.8|17055.8|230
1701270000000|2023-11-29 15:00:00|17093.6|17073.6|17096.6|17076.6|17103.6|17083.6|17082.4|17062.4|139
1701270300000|2023-11-29 15:05:00|17099.1|17079.1|17115.8|17095.8|17115.8|17095.8|17096.6|17076.6|161
1701270600000|2023-11-29 15:10:00|17116|17096|17113.7|17093.7|17145.9|17125.9|17113.7|17093.7|394
1701270900000|2023-11-29 15:15:00|17108.7|17088.7|17120.9|17100.9|17125.6|17105.6|17088.6|17068.6|57
1701271200000|2023-11-29 15:20:00|17116.4|17096.4|17100.6|17080.6|17122.6|17102.6|17100.6|17080.6|158
1701271500000|2023-11-29 15:25:00|17100.3|17080.3|17115.9|17095.9|17120.6|17100.6|17071.7|17051.7|164
1701271800000|2023-11-29 15:30:00|17115.6|17095.6|17150.3|17130.3|17150.3|17130.3|17111.1|17091.1|138
1701272100000|2023-11-29 15:35:00|17154.8|17134.8|17138.1|17118.1|17160.3|17140.3|17135.3|17115.3|95
1701272400000|2023-11-29 15:40:00|17135.8|17115.8|17132.8|17112.8|17137.8|17117.8|17128.1|17108.1|99
1701272700000|2023-11-29 15:45:00|17133.1|17113.1|17128.3|17108.3|17138.1|17118.1|17120.8|17100.8|134
1701273000000|2023-11-29 15:50:00|17130.5|17110.5|17156.3|17136.3|17172.5|17152.5|17128|17108|115
1701273300000|2023-11-29 15:55:00|17155.8|17135.8|17145.8|17125.8|17158|17138|17133.6|17113.6|103
1701273600000|2023-11-29 16:00:00|17140.8|17120.8|17145.5|17125.5|17150.8|17130.8|17133|17113|96
1701273900000|2023-11-29 16:05:00|17148|17128|17135.8|17115.8|17148|17128|17135.8|17115.8|41
1701274200000|2023-11-29 16:10:00|17138|17118|17138.3|17118.3|17145.2|17125.2|17133|17113|40
1701274500000|2023-11-29 16:15:00|17136|17116|17160.8|17140.8|17170.5|17150.5|17133.5|17113.5|132
1701274800000|2023-11-29 16:20:00|17158.3|17138.3|17178|17158|17178|17158|17153.5|17133.5|183
1701275100000|2023-11-29 16:25:00|17182.4|17162.4|17220.7|17200.7|17228|17208|17182.4|17162.4|127
1701275400000|2023-11-29 16:30:00|17223|17203|17262.2|17242.2|17262.2|17242.2|17215.2|17195.2|114
1701275700000|2023-11-29 16:35:00|17259.9|17239.9|17250.2|17230.2|17265.2|17245.2|17235.7|17215.7|162
1701276000000|2023-11-29 16:40:00|17252.4|17232.4|17262.4|17242.4|17272.7|17252.7|17252.4|17232.4|158
1701276300000|2023-11-29 16:45:00|17264.6|17244.6|17254.6|17234.6|17272.1|17252.1|17252.1|17232.1|164
1701276600000|2023-11-29 16:50:00|17257.1|17237.1|17232.1|17212.1|17257.1|17237.1|17232.1|17212.1|58
1701276900000|2023-11-29 16:55:00|17232.4|17212.4|17181.2|17161.2|17234.6|17214.6|17181.2|17161.2|203
1701277200000|2023-11-29 17:00:00|17178.7|17158.7|17193.4|17173.4|17193.4|17173.4|17174.5|17154.5|107
1701277500000|2023-11-29 17:05:00|17191.2|17171.2|17226.2|17206.2|17226.2|17206.2|17191.2|17171.2|90
1701277800000|2023-11-29 17:10:00|17226.4|17206.4|17268.9|17248.9|17271.2|17251.2|17226.4|17206.4|87
1701278100000|2023-11-29 17:15:00|17268.7|17248.7|17226.4|17206.4|17271.7|17251.7|17226.4|17206.4|136
1701278400000|2023-11-29 17:20:00|17228.9|17208.9|17259.2|17239.2|17259.2|17239.2|17226.7|17206.7|390
1701278700000|2023-11-29 17:25:00|17261.4|17241.4|17292.8|17272.8|17295.3|17275.3|17259.2|17239.2|242
1701279000000|2023-11-29 17:30:00|17287.8|17267.8|17260.6|17240.6|17287.8|17267.8|17260.6|17240.6|55
1701279300000|2023-11-29 17:35:00|17258.4|17238.4|17257.8|17237.8|17262.8|17242.8|17257.8|17237.8|44
1701279600000|2023-11-29 17:40:00|17255.3|17235.3|17265|17245|17267.3|17247.3|17252.5|17232.5|37
1701279900000|2023-11-29 17:45:00|17264.8|17244.8|17267.5|17247.5|17267.5|17247.5|17255|17235|46
1701280200000|2023-11-29 17:50:00|17265|17245|17260|17240|17265|17245|17259.8|17239.8|34
1701280500000|2023-11-29 17:55:00|17262.5|17242.5|17252.8|17232.8|17265|17245|17252.8|17232.8|61
1701280800000|2023-11-29 18:00:00|17255|17235|17233.3|17213.3|17257.8|17237.8|17230.8|17210.8|69
1701281100000|2023-11-29 18:05:00|17235.5|17215.5|17280|17260|17290.3|17270.3|17235.5|17215.5|118
1701281400000|2023-11-29 18:10:00|17282.8|17262.8|17277.5|17257.5|17297.7|17277.7|17270|17250|68
1701281700000|2023-11-29 18:15:00|17275|17255|17267.7|17247.7|17275|17255|17252.7|17232.7|81
1701282000000|2023-11-29 18:20:00|17270|17250|17277.7|17257.7|17280.5|17260.5|17267.7|17247.7|27
1701282300000|2023-11-29 18:25:00|17277.5|17257.5|17270.2|17250.2|17277.5|17257.5|17265.2|17245.2|132
1701335700000|2023-11-30 09:15:00|17473.8|17413.8|17444.4|17424.4|17473.8|17434.4|17368.6|17341.7|442
1701336000000|2023-11-30 09:20:00|17442.2|17422.2|17454.4|17434.4|17464.7|17444.7|17442.2|17422.2|102
1701336300000|2023-11-30 09:25:00|17454.7|17434.7|17562.9|17542.9|17577.4|17557.4|17454.7|17434.7|331
1701336600000|2023-11-30 09:30:00|17560.7|17540.7|17650.2|17630.2|17650.2|17630.2|17553.2|17533.2|360
1701336900000|2023-11-30 09:35:00|17652.4|17632.4|17612.4|17592.4|17694.3|17674.3|17609.9|17589.9|461
1701337200000|2023-11-30 09:40:00|17614.6|17594.6|17619.6|17599.6|17626.8|17606.8|17611.8|17591.8|63
1701337500000|2023-11-30 09:45:00|17621.8|17601.8|17658.4|17638.4|17662.8|17642.8|17621.8|17601.8|224
1701337800000|2023-11-30 09:50:00|17658.1|17638.1|17643.1|17623.1|17673.7|17653.7|17643.1|17623.1|147
1701338100000|2023-11-30 09:55:00|17642.8|17622.8|17623.4|17603.4|17643.1|17623.1|17615.9|17595.9|78
1701338400000|2023-11-30 10:00:00|17623.7|17603.7|17638.4|17618.4|17648.4|17628.4|17623.7|17603.7|101
1701338700000|2023-11-30 10:05:00|17640.6|17620.6|17653.1|17633.1|17670.9|17650.9|17640.6|17620.6|68
1701339000000|2023-11-30 10:10:00|17648.1|17628.1|17675.6|17655.6|17678.1|17658.1|17631.1|17611.1|116
1701339300000|2023-11-30 10:15:00|17680.6|17660.6|17621.4|17601.4|17680.6|17660.6|17621.4|17601.4|64
1701339600000|2023-11-30 10:20:00|17626.1|17606.1|17633.6|17613.6|17643.6|17623.6|17623.6|17603.6|82
1701339900000|2023-11-30 10:25:00|17635.8|17615.8|17691.6|17671.6|17691.6|17671.6|17635.8|17615.8|120
1701340200000|2023-11-30 10:30:00|17689.4|17669.4|17701.3|17681.3|17716.3|17696.3|17689.4|17669.4|183
1701340500000|2023-11-30 10:35:00|17705.7|17685.7|17725.7|17705.7|17762.6|17742.6|17705.7|17685.7|377
1701340800000|2023-11-30 10:40:00|17727.9|17707.9|17723.5|17703.5|17755.7|17735.7|17718.5|17698.5|51
1701341100000|2023-11-30 10:45:00|17726|17706|17716.8|17696.8|17745.7|17725.7|17716.8|17696.8|143
1701341400000|2023-11-30 10:50:00|17711.8|17691.8|17663.5|17643.5|17716.8|17696.8|17663.5|17643.5|170
1701341700000|2023-11-30 10:55:00|17663.2|17643.2|17631.6|17611.6|17663.2|17643.2|17629.7|17609.7|71
1701342000000|2023-11-30 11:00:00|17633.8|17613.8|17695.4|17675.4|17710.1|17690.1|17633.8|17613.8|155
1701342300000|2023-11-30 11:05:00|17697.9|17677.9|17722.3|17702.3|17739.8|17719.8|17697.9|17677.9|89
1701342600000|2023-11-30 11:10:00|17720.1|17700.1|17721.8|17701.8|17726.5|17706.5|17711.8|17691.8|102
1701342900000|2023-11-30 11:15:00|17721.5|17701.5|17687.3|17667.3|17721.5|17701.5|17684.8|17664.8|44
1701343200000|2023-11-30 11:20:00|17691.7|17671.7|17689.5|17669.5|17697.3|17677.3|17682.3|17662.3|84
1701343500000|2023-11-30 11:25:00|17692.3|17672.3|17721.4|17701.4|17721.4|17701.4|17692.3|17672.3|95
1701343800000|2023-11-30 11:30:00|17719.2|17699.2|17707|17687|17719.2|17699.2|17704.8|17684.8|24
1701344100000|2023-11-30 11:35:00|17709.2|17689.2|17714.5|17694.5|17716.4|17696.4|17697|17677|62
1701344400000|2023-11-30 11:40:00|17716.7|17696.7|17734.2|17714.2|17751.7|17731.7|17716.7|17696.7|73
1701344700000|2023-11-30 11:45:00|17736.4|17716.4|17747|17727|17751.7|17731.7|17731.7|17711.7|82
1701345000000|2023-11-30 11:50:00|17746.7|17726.7|17731.7|17711.7|17746.7|17726.7|17726.9|17706.9|59
1701345300000|2023-11-30 11:55:00|17731.4|17711.4|17756.4|17736.4|17756.4|17736.4|17731.4|17711.4|40
1701345600000|2023-11-30 12:00:00|17758.6|17738.6|17686.9|17666.9|17761.3|17741.3|17686.9|17666.9|183
1701345900000|2023-11-30 12:05:00|17686.6|17666.6|17686.6|17666.6|17691.6|17671.6|17674.4|17654.4|102
1701346200000|2023-11-30 12:10:00|17688.8|17668.8|17709.1|17689.1|17711.9|17691.9|17686.3|17666.3|73
1701346500000|2023-11-30 12:15:00|17706.6|17686.6|17719.1|17699.1|17719.1|17699.1|17706.6|17686.6|85
1701346800000|2023-11-30 12:20:00|17723.5|17703.5|17745.7|17725.7|17765.7|17745.7|17721.6|17701.6|220
1701347100000|2023-11-30 12:25:00|17745.4|17725.4|17737.6|17717.6|17760.4|17740.4|17737.6|17717.6|56
1701347400000|2023-11-30 12:30:00|17744.5|17724.5|17729.5|17709.5|17762.9|17742.9|17729.5|17709.5|130
1701347700000|2023-11-30 12:35:00|17724.8|17704.8|17700.4|17680.4|17724.8|17704.8|17655.7|17635.7|139
1701348000000|2023-11-30 12:40:00|17700.7|17680.7|17700.4|17680.4|17712.9|17692.9|17692.9|17672.9|49
1701348300000|2023-11-30 12:45:00|17702.6|17682.6|17690.1|17670.1|17705.1|17685.1|17670.9|17650.9|62
1701348600000|2023-11-30 12:50:00|17685.4|17665.4|17710.1|17690.1|17714.2|17694.2|17685.4|17665.4|46
1701348900000|2023-11-30 12:55:00|17710.6|17690.6|17635|17615|17717.6|17697.6|17635|17615|212
1701349200000|2023-11-30 13:00:00|17647.2|17627.2|17661.9|17641.9|17716.1|17696.1|17647.2|17627.2|457
1701349500000|2023-11-30 13:05:00|17662.2|17642.2|17681.9|17661.9|17681.9|17661.9|17652.2|17632.2|89
1701349800000|2023-11-30 13:10:00|17684.1|17664.1|17677.2|17657.2|17703.6|17683.6|17674.4|17654.4|112
1701350100000|2023-11-30 13:15:00|17676.9|17656.9|17702.2|17682.2|17704.4|17684.4|17662.2|17642.2|130
1701350400000|2023-11-30 13:20:00|17704.4|17684.4|17724.4|17704.4|17751.3|17731.3|17702.2|17682.2|213
1701350700000|2023-11-30 13:25:00|17726.9|17706.9|17716.3|17696.3|17748.8|17728.8|17716.3|17696.3|132
1701351000000|2023-11-30 13:30:00|17719.1|17699.1|17813.2|17793.2|17828.2|17808.2|17719.1|17699.1|698
1701351300000|2023-11-30 13:35:00|17815.7|17795.7|17822.9|17802.9|17834.8|17814.8|17798.2|17778.2|387
1701351600000|2023-11-30 13:40:00|17825.1|17805.1|17862.9|17842.9|17875.4|17855.4|17825.1|17805.1|363
1701351900000|2023-11-30 13:45:00|17862.6|17842.6|17847.6|17827.6|17877.6|17857.6|17832.6|17812.6|228
1701352200000|2023-11-30 13:50:00|17845.4|17825.4|17829.8|17809.8|17850.1|17830.1|17810.4|17790.4|294
1701352500000|2023-11-30 13:55:00|17834.2|17814.2|17852|17832|17854.5|17834.5|17832|17812|297
1701352800000|2023-11-30 14:00:00|17849.8|17829.8|17863.6|17843.6|17898.6|17878.6|17837.3|17817.3|855
1701353100000|2023-11-30 14:05:00|17863.9|17843.9|17898.3|17878.3|17905.8|17885.8|17863.9|17843.9|322
1701353400000|2023-11-30 14:10:00|17900.8|17880.8|17932.4|17912.4|17939.9|17919.9|17900.5|17880.5|363
1701353700000|2023-11-30 14:15:00|17934.6|17914.6|17919.9|17899.9|17947.4|17927.4|17919.9|17899.9|370
1701354000000|2023-11-30 14:20:00|17917.4|17897.4|17899.9|17879.9|17939.9|17919.9|17890.2|17870.2|311
1701354300000|2023-11-30 14:25:00|17900.4|17880.4|17922.9|17902.9|17951.5|17931.5|17900.4|17880.4|459
1701354600000|2023-11-30 14:30:00|17922.3|17902.3|17944.5|17924.5|17991.5|17971.5|17922.1|17902.1|633
1701354900000|2023-11-30 14:35:00|17944.8|17924.8|17933.9|17913.9|17964|17944|17929.2|17909.2|234
1701355200000|2023-11-30 14:40:00|17929.5|17909.5|17931.1|17911.1|17934.2|17914.2|17897|17877|450
1701355500000|2023-11-30 14:45:00|17928.9|17908.9|17903.9|17883.9|17931.7|17911.7|17874.2|17854.2|253
1701355800000|2023-11-30 14:50:00|17904.2|17884.2|17933.3|17913.3|17943|17923|17904.2|17884.2|618
1701356100000|2023-11-30 14:55:00|17931.1|17911.1|17937.7|17917.7|17955.5|17935.5|17930.8|17910.8|157
1701356400000|2023-11-30 15:00:00|17940.5|17920.5|17875|17855|17952.7|17932.7|17872.8|17852.8|364
1701356700000|2023-11-30 15:05:00|17877.5|17857.5|17877.8|17857.8|17895|17875|17872.8|17852.8|187
1701357000000|2023-11-30 15:10:00|17880|17860|17959.4|17939.4|17968.8|17948.8|17880|17860|294
1701357300000|2023-11-30 15:15:00|17959.1|17939.1|18031|18011|18033.8|18013.8|17956.9|17936.9|404
1701357600000|2023-11-30 15:20:00|18033.5|18013.5|18033.8|18013.8|18065.7|18045.7|17998.8|17978.8|299
1701357900000|2023-11-30 15:25:00|18038.8|18018.8|18063.2|18043.2|18073.8|18053.8|18038.8|18018.8|355
1701358200000|2023-11-30 15:30:00|18062.6|18042.6|18049.4|18029.4|18091.6|18071.6|18047.2|18027.2|318
1701358500000|2023-11-30 15:35:00|18051.6|18031.6|18081.3|18061.3|18091.3|18071.3|18051.6|18031.6|223
1701358800000|2023-11-30 15:40:00|18081.6|18061.6|18129.8|18109.8|18137.6|18117.6|18081.6|18061.6|354
1701359100000|2023-11-30 15:45:00|18132|18112|18137.6|18117.6|18152.3|18132.3|18100.4|18080.4|424
1701359400000|2023-11-30 15:50:00|18135.4|18115.4|18109.8|18089.8|18140.4|18120.4|18100.4|18080.4|506
1701359700000|2023-11-30 15:55:00|18110|18090|18119.7|18099.7|18142.2|18122.2|18110|18090|262
1701360000000|2023-11-30 16:00:00|18117.5|18097.5|18131.9|18111.9|18149.4|18129.4|18117.5|18097.5|192
1701360300000|2023-11-30 16:05:00|18134.1|18114.1|18119.4|18099.4|18141.9|18121.9|18097.2|18077.2|245
1701360600000|2023-11-30 16:10:00|18123.8|18103.8|18146.9|18126.9|18167.2|18147.2|18123.8|18103.8|283
1701360900000|2023-11-30 16:15:00|18144.7|18124.7|18184.4|18164.4|18191.6|18171.6|18140|18120|491
1701361200000|2023-11-30 16:20:00|18184.7|18164.7|18236.3|18216.3|18236.3|18216.3|18184.7|18164.7|390
1701361500000|2023-11-30 16:25:00|18234.1|18214.1|18233|18213|18254.1|18234.1|18223.3|18203.3|447
1701361800000|2023-11-30 16:30:00|18235.2|18215.2|18223.6|18203.6|18245.2|18225.2|18207|18187|350
1701362100000|2023-11-30 16:35:00|18223|18203|18225.2|18205.2|18243|18223|18210.8|18190.8|721
1701362400000|2023-11-30 16:40:00|18225.5|18205.5|18277.7|18257.7|18277.7|18257.7|18220.2|18200.2|308
1701362700000|2023-11-30 16:45:00|18284.3|18264.3|18289.3|18269.3|18314|18294|18279.9|18259.9|521
1701363000000|2023-11-30 16:50:00|18291.5|18271.5|18308|18288|18308|18288|18280.5|18260.5|271
1701363300000|2023-11-30 16:55:00|18305.7|18285.7|18294.4|18274.4|18314.1|18294.1|18284.1|18264.1|318
1701363600000|2023-11-30 17:00:00|18291.9|18271.9|18287.5|18267.5|18316.3|18296.3|18285.3|18265.3|223
1701363900000|2023-11-30 17:05:00|18287.2|18267.2|18283.8|18263.8|18301.6|18281.6|18276.9|18256.9|228
1701364200000|2023-11-30 17:10:00|18286.6|18266.6|18333.5|18313.5|18334.1|18314.1|18286.6|18266.6|335
1701364500000|2023-11-30 17:15:00|18331.3|18311.3|18402.9|18382.9|18406|18386|18331.3|18311.3|551
1701364800000|2023-11-30 17:20:00|18400.7|18380.7|18433.7|18413.7|18451.2|18431.2|18395.4|18375.4|1739
1701365100000|2023-11-30 17:25:00|18435.9|18415.9|18448|18428|18455.4|18435.4|18413|18393|926
1701365400000|2023-11-30 17:30:00|18450.2|18430.2|18479|18459|18511.8|18491.8|18445.2|18425.2|492
1701365700000|2023-11-30 17:35:00|18478.7|18458.7|18465.9|18445.9|18496.2|18476.2|18453.4|18433.4|423
1701366000000|2023-11-30 17:40:00|18468.1|18448.1|18404|18384|18468.1|18448.1|18401.2|18381.2|390
1701366300000|2023-11-30 17:45:00|18401.8|18381.8|18412.8|18392.8|18418.7|18398.7|18401.2|18381.2|219
1701366600000|2023-11-30 17:50:00|18415.6|18395.6|18420.9|18400.9|18436.2|18416.2|18415.6|18395.6|206
1701366900000|2023-11-30 17:55:00|18421.2|18401.2|18463|18443|18465.5|18445.5|18421.1|18401.1|265
1701367200000|2023-11-30 18:00:00|18462.8|18442.8|18436.1|18416.1|18462.8|18442.8|18436.1|18416.1|336
1701367500000|2023-11-30 18:05:00|18431.7|18411.7|18456.4|18436.4|18466.4|18446.4|18426.7|18406.7|160
1701367800000|2023-11-30 18:10:00|18458.6|18438.6|18520.8|18500.8|18521.1|18501.1|18458.6|18438.6|476
1701368100000|2023-11-30 18:15:00|18521.1|18501.1|18495.5|18475.5|18521.1|18501.1|18483.3|18463.3|199
1701368400000|2023-11-30 18:20:00|18493.3|18473.3|18514.3|18494.3|18519.3|18499.3|18490.2|18470.2|491
1701368700000|2023-11-30 18:25:00|18514|18494|18537.4|18517.4|18551.5|18531.5|18505.2|18485.2|868
1701422100000|2023-12-01 09:15:00|18587.8|18567.8|18701.5|18681.5|18760.6|18740.6|18587.5|18567.5|667
1701422400000|2023-12-01 09:20:00|18699|18679|18685.9|18665.9|18699|18679|18634|18614|195
1701422700000|2023-12-01 09:25:00|18683.4|18663.4|18750.2|18730.2|18750.2|18730.2|18680.5|18660.2|222
1701423000000|2023-12-01 09:30:00|18752.4|18732.4|18734.9|18714.9|18759.9|18739.9|18715.2|18695.2|169
1701423300000|2023-12-01 09:35:00|18732.7|18712.7|18720.2|18700.2|18757.7|18737.7|18720.2|18700.2|114
1701423600000|2023-12-01 09:40:00|18719.9|18699.9|18676.4|18656.4|18719.9|18699.9|18673.6|18653.6|128
1701423900000|2023-12-01 09:45:00|18687.7|18667.7|18743|18723|18743|18723|18687.7|18667.7|85
1701424200000|2023-12-01 09:50:00|18754.5|18734.5|18749.8|18729.8|18764.5|18744.5|18749.8|18729.8|132
1701424500000|2023-12-01 09:55:00|18752|18732|18730.1|18710.1|18752.3|18732.3|18717.9|18697.9|74
1701424800000|2023-12-01 10:00:00|18730.4|18710.4|18735.7|18715.7|18742.9|18722.9|18730.4|18710.4|216
1701425100000|2023-12-01 10:05:00|18735.4|18715.4|18680.1|18660.1|18735.4|18715.4|18680.1|18660.1|215
1701425400000|2023-12-01 10:10:00|18677.9|18657.9|18667.9|18647.9|18677.9|18657.9|18667.9|18647.9|109
1701425700000|2023-12-01 10:15:00|18668.5|18648.5|18673.2|18653.2|18690.7|18670.7|18651.3|18631.3|129
1701426000000|2023-12-01 10:20:00|18681.9|18661.9|18680|18660|18699.7|18679.7|18680|18660|92
1701426300000|2023-12-01 10:25:00|18680.4|18660.4|18709.1|18689.1|18709.1|18689.1|18677.5|18657.5|127
1701426600000|2023-12-01 10:30:00|18711.3|18691.3|18738.4|18718.4|18773.4|18753.4|18711.3|18691.3|305
1701426900000|2023-12-01 10:35:00|18738.1|18718.1|18727.5|18707.5|18738.1|18718.1|18711.6|18691.6|41
1701427200000|2023-12-01 10:40:00|18727.8|18707.8|18725.9|18705.9|18743.4|18723.4|18723.1|18703.1|65
1701427500000|2023-12-01 10:45:00|18728.1|18708.1|18723.7|18703.7|18735.3|18715.3|18723.4|18703.4|44
1701427800000|2023-12-01 10:50:00|18723.1|18703.1|18709|18689|18723.1|18703.1|18708.7|18688.7|71
1701428100000|2023-12-01 10:55:00|18709.3|18689.3|18710.9|18690.9|18713.7|18693.7|18700.9|18680.9|58
1701428400000|2023-12-01 11:00:00|18713.7|18693.7|18693.3|18673.3|18715.9|18695.9|18693|18673|83
1701428700000|2023-12-01 11:05:00|18691.2|18671.2|18527.4|18507.4|18693.6|18673.6|18527.4|18507.4|276
1701429000000|2023-12-01 11:10:00|18534|18514|18544.9|18524.9|18592.7|18572.7|18517.7|18497.7|148
1701429300000|2023-12-01 11:15:00|18547.4|18527.4|18539.9|18519.9|18557.4|18537.4|18537.7|18517.7|149
1701429600000|2023-12-01 11:20:00|18542.1|18522.1|18563.9|18543.9|18576.7|18556.7|18539.9|18519.9|156
1701429900000|2023-12-01 11:25:00|18564.2|18544.2|18566.7|18546.7|18585.4|18565.4|18533.9|18513.9|138
1701430200000|2023-12-01 11:30:00|18566.1|18546.1|18583.6|18563.6|18600.8|18580.8|18566.1|18546.1|68
1701430500000|2023-12-01 11:35:00|18588.2|18568.2|18581|18561|18588.2|18568.2|18581|18561|77
1701430800000|2023-12-01 11:40:00|18561.1|18541.1|18547|18527|18574.2|18554.2|18546.7|18526.7|219
1701431100000|2023-12-01 11:45:00|18549.2|18529.2|18477.9|18457.9|18549.2|18529.2|18475.7|18455.7|162
1701431400000|2023-12-01 11:50:00|18480.4|18460.4|18447.3|18427.3|18487|18467|18447.3|18427.3|195
1701431700000|2023-12-01 11:55:00|18442.9|18422.9|18406|18386|18449.8|18429.8|18403.2|18383.2|296
1701432000000|2023-12-01 12:00:00|18403.8|18383.8|18462.5|18442.5|18482.9|18462.9|18403.2|18383.2|175
1701432300000|2023-12-01 12:05:00|18460.4|18440.4|18408.2|18388.2|18467.9|18447.9|18408.2|18388.2|226
1701432600000|2023-12-01 12:10:00|18406.3|18386.3|18320.4|18300.4|18413.8|18393.8|18320.4|18300.4|478
1701432900000|2023-12-01 12:15:00|18322.9|18302.9|18224.4|18204.4|18325.4|18305.4|18196.6|18176.6|459
1701433200000|2023-12-01 12:20:00|18221.3|18201.3|18260.3|18240.3|18262.8|18242.8|18206.6|18186.6|580
1701433500000|2023-12-01 12:25:00|18264.7|18244.7|18295.9|18275.9|18334.7|18314.7|18264.7|18244.7|259
1701433800000|2023-12-01 12:30:00|18300.6|18280.6|18266.5|18246.5|18320.9|18300.9|18265|18245|119
1701434100000|2023-12-01 12:35:00|18269|18249|18271.2|18251.2|18288.4|18268.4|18268.7|18248.7|69
1701434400000|2023-12-01 12:40:00|18270.9|18250.9|18280.6|18260.6|18288.4|18268.4|18266.5|18246.5|205
1701434700000|2023-12-01 12:45:00|18282.7|18262.7|18267.7|18247.7|18287.1|18267.1|18267.7|18247.7|107
1701435000000|2023-12-01 12:50:00|18272.1|18252.1|18219|18199|18272.7|18252.7|18205.8|18185.8|262
1701435300000|2023-12-01 12:55:00|18221.2|18201.2|18211.1|18191.1|18224|18204|18206.5|18186.5|101
1701435600000|2023-12-01 13:00:00|18215.8|18195.8|18161.4|18141.4|18285.5|18265.5|18136.1|18116.1|794
1701435900000|2023-12-01 13:05:00|18161.1|18141.1|18104.9|18084.9|18173|18153|18099.2|18079.2|541
1701436200000|2023-12-01 13:10:00|18104.6|18084.6|17894.9|17874.9|18109.2|18089.2|17791.5|17771.5|1227
1701436500000|2023-12-01 13:15:00|17892.8|17872.8|17927.7|17907.7|17939.6|17919.6|17865.6|17845.6|528
1701436800000|2023-12-01 13:20:00|17927.4|17907.4|17874.6|17854.6|17928.7|17907.4|17865.6|17845.6|492
1701437100000|2023-12-01 13:25:00|17875|17855|17936.8|17916.8|17947.1|17927.1|17845.6|17825.6|382
1701437400000|2023-12-01 13:30:00|17936.5|17916.5|17852.2|17832.2|17941.2|17921.2|17852.2|17832.2|520
1701437700000|2023-12-01 13:35:00|17850|17830|17856.8|17836.8|17884|17864|17850|17830|211
1701438000000|2023-12-01 13:40:00|17861.5|17841.5|17882.1|17862.1|17882.4|17862.4|17824.9|17804.9|513
1701438300000|2023-12-01 13:45:00|17884.6|17864.6|17879.6|17859.6|17896.8|17876.8|17842.8|17822.8|254
1701438600000|2023-12-01 13:50:00|17877.4|17857.4|17907.7|17887.7|17918.7|17898.7|17867.4|17847.4|305
1701438900000|2023-12-01 13:55:00|17907.1|17887.1|17921.5|17901.5|17942.1|17919|17902.1|17882.1|324
1701439200000|2023-12-01 14:00:00|17917.1|17897.1|17860.6|17840.6|17919.9|17899.9|17860.6|17840.6|456
1701439500000|2023-12-01 14:05:00|17859.9|17839.9|17866.8|17846.8|17869.3|17849.3|17831.5|17811.5|518
1701439800000|2023-12-01 14:10:00|17866.5|17846.5|17832.5|17812.5|17866.5|17846.5|17832.5|17812.5|233
1701440100000|2023-12-01 14:15:00|17834.7|17814.7|17886.5|17866.5|17889|17869|17807.8|17787.8|257
1701440400000|2023-12-01 14:20:00|17888.7|17868.7|17887.4|17867.4|17897.7|17877.7|17854.3|17834.3|200
1701440700000|2023-12-01 14:25:00|17885.2|17865.2|17915.2|17895.2|17918|17898|17875.9|17855.9|416
1701441000000|2023-12-01 14:30:00|17913|17893|18172.9|18152.9|18180.1|18160.1|17895.5|17875.5|775
1701441300000|2023-12-01 14:35:00|18172.6|18152.6|18153.2|18133.2|18225.7|18205.7|18135.1|18115.1|549
1701441600000|2023-12-01 14:40:00|18155.7|18135.7|18157.6|18137.6|18177.9|18157.9|18151.7|18131.7|166
1701441900000|2023-12-01 14:45:00|18158.3|18138.3|18228.8|18208.8|18253.8|18233.8|18158.3|18138.3|384
1701442200000|2023-12-01 14:50:00|18231|18211|18264.5|18244.5|18285.7|18265.7|18231|18211|184
1701442500000|2023-12-01 14:55:00|18264.1|18244.1|18284.4|18264.4|18303.5|18283.5|18259.1|18239.1|383
1701442800000|2023-12-01 15:00:00|18286.6|18266.6|18423.2|18403.2|18435.3|18403.2|18286.6|18266.6|608
1701443100000|2023-12-01 15:05:00|18427.5|18407.5|18497.8|18477.8|18497.8|18477.8|18427.5|18407.5|319
1701443400000|2023-12-01 15:10:00|18500|18480|18610.3|18590.3|18650.3|18630.3|18500|18480|1472
1701443700000|2023-12-01 15:15:00|18608.1|18588.1|18706.7|18686.7|18706.7|18686.7|18593.1|18573.1|960
1701444000000|2023-12-01 15:20:00|18704.5|18684.5|18629.3|18609.3|18716.7|18696.7|18605.8|18585.8|639
1701444300000|2023-12-01 15:25:00|18628.6|18608.6|18598.6|18578.6|18628.6|18608.6|18569.6|18549.6|271
1701444600000|2023-12-01 15:30:00|18596.4|18576.4|18651.7|18631.7|18652.6|18632.6|18596.1|18576.1|293
1701444900000|2023-12-01 15:35:00|18649.5|18629.5|18713.2|18693.2|18714.2|18694.2|18639.8|18619.8|391
1701445200000|2023-12-01 15:40:00|18713.8|18693.8|18728.8|18708.8|18748.2|18728.2|18669.5|18649.5|358
1701445500000|2023-12-01 15:45:00|18731|18711|18760.1|18740.1|18764.5|18744.5|18704.1|18684.1|227
1701445800000|2023-12-01 15:50:00|18759.8|18739.8|18728.2|18708.2|18776.6|18756.6|18725.4|18705.4|249
1701446100000|2023-12-01 15:55:00|18727.9|18707.9|18710.8|18690.8|18738.2|18718.2|18709.5|18689.5|519
1701446400000|2023-12-01 16:00:00|18713|18693|18752.6|18732.6|18769.2|18749.2|18710.5|18690.5|370
1701446700000|2023-12-01 16:05:00|18752.9|18732.9|18742.6|18722.6|18807.9|18787.9|18742.6|18722.6|389
1701447000000|2023-12-01 16:10:00|18740.4|18720.4|18744.2|18724.2|18763.6|18743.6|18711.1|18691.1|245
1701447300000|2023-12-01 16:15:00|18743.9|18723.9|18543.9|18523.9|18743.9|18723.9|18542|18522|546
1701447600000|2023-12-01 16:20:00|18546|18526|18512|18492|18561|18541|18512|18492|308
1701447900000|2023-12-01 16:25:00|18514.2|18494.2|18415.4|18395.4|18514.2|18494.2|18415.4|18395.4|317
1701448200000|2023-12-01 16:30:00|18411.1|18391.1|18381.4|18361.4|18411.1|18391.1|18379.2|18359.2|326
1701448500000|2023-12-01 16:35:00|18381.7|18361.7|18407|18387|18409.5|18389.5|18280.8|18260.8|388
1701448800000|2023-12-01 16:40:00|18406.7|18386.7|18434.5|18414.5|18467.9|18447.9|18381.7|18361.7|287
1701449100000|2023-12-01 16:45:00|18434.8|18414.8|18507.4|18487.4|18544.8|18524.8|18432.3|18412.3|275
1701449400000|2023-12-01 16:50:00|18503.9|18483.9|18425.2|18405.2|18503.9|18483.9|18418|18398|1177
1701449700000|2023-12-01 16:55:00|18423|18403|18459.9|18439.9|18472.1|18452.1|18423|18403|155
1701450000000|2023-12-01 17:00:00|18462|18442|18438.6|18418.6|18466.4|18446.4|18425.5|18405.5|711
1701450300000|2023-12-01 17:05:00|18438.3|18418.3|18416.5|18396.5|18438.6|18418.6|18408.3|18388.3|253
1701450600000|2023-12-01 17:10:00|18417.1|18397.1|18421.8|18401.8|18424.6|18404.6|18402.7|18382.7|241
1701450900000|2023-12-01 17:15:00|18421.4|18401.4|18407.4|18387.4|18423.9|18403.9|18402.1|18382.1|149
1701451200000|2023-12-01 17:20:00|18404.9|18384.9|18413.4|18393.4|18429.6|18409.6|18387.4|18367.4|1179
1701451500000|2023-12-01 17:25:00|18413.7|18393.7|18494.2|18474.2|18506.1|18486.1|18413.4|18393.4|377
1701451800000|2023-12-01 17:30:00|18492|18472|18510.7|18490.7|18512.9|18492.9|18492|18472|117
1701452100000|2023-12-01 17:35:00|18508.5|18488.5|18492.5|18472.5|18508.5|18488.5|18492.2|18472.2|168
1701452400000|2023-12-01 17:40:00|18490|18470|18443.4|18423.4|18491.9|18471.9|18443.4|18423.4|504
1701452700000|2023-12-01 17:45:00|18440.9|18420.9|18468.3|18448.3|18468.3|18448.3|18438.4|18418.4|194
1701453000000|2023-12-01 17:50:00|18468.6|18448.6|18433.9|18413.9|18470.5|18450.5|18433.6|18413.6|404
1701453300000|2023-12-01 17:55:00|18438.3|18418.3|18441.1|18421.1|18443.3|18423.3|18433.9|18413.9|93
1701453600000|2023-12-01 18:00:00|18443.3|18423.3|18404.6|18384.6|18443.3|18423.3|18404.6|18384.6|105
1701453900000|2023-12-01 18:05:00|18406.7|18386.7|18396.6|18376.6|18409.2|18389.2|18327.9|18307.3|269
1701454200000|2023-12-01 18:10:00|18397|18377|18338.2|18318.2|18402|18382|18318.6|18298.6|252
1701454500000|2023-12-01 18:15:00|18336.1|18316.1|18317.3|18297.3|18358.6|18338.6|18317|18297|156
1701454800000|2023-12-01 18:20:00|18317|18297|18322.1|18302.1|18338|18318|18317|18297|268
1701455100000|2023-12-01 18:25:00|18317.1|18297.1|18351.4|18331.4|18372|18352|18302.4|18282.4|371
1701455400000|2023-12-01 18:30:00|18351.1|18331.1|18351.1|18331.1|18351.1|18331.1|18351.1|18331.1|0
1701681300000|2023-12-04 09:15:00|18126.9|18106.9|18229.9|18209.9|18237.4|18217.4|18060.2|18017.3|288
1701681600000|2023-12-04 09:20:00|18224.9|18204.9|18149|18129|18228.2|18208.2|18149|18129|196
1701681900000|2023-12-04 09:25:00|18146.9|18126.9|18150.2|18130.2|18154.4|18134.4|18130.6|18110.6|54
1701682200000|2023-12-04 09:30:00|18150.6|18130.6|18158.1|18138.1|18173.1|18147.7|18150.6|18130.6|32
1701682500000|2023-12-04 09:35:00|18156|18136|18143.4|18123.4|18156|18136|18124.2|18104.2|49
1701682800000|2023-12-04 09:40:00|18140.9|18120.9|18139.2|18119.2|18148|18128|18138.8|18118.8|16
1701683100000|2023-12-04 09:45:00|18138.8|18118.8|18076.2|18056.2|18138.8|18118.8|18071.2|18051.2|179
1701683400000|2023-12-04 09:50:00|18076.6|18056.6|18103.7|18083.7|18123.7|18103.7|18076.6|18056.6|50
1701683700000|2023-12-04 09:55:00|18098.7|18078.7|18135|18115|18135|18115|18074.5|18054.5|63
1701684000000|2023-12-04 10:00:00|18132.9|18112.9|18122.9|18102.9|18158.7|18138.7|18122.9|18102.9|40
1701684300000|2023-12-04 10:05:00|18120.8|18100.8|18095.7|18075.7|18122.9|18102.9|18095.7|18075.7|32
1701684600000|2023-12-04 10:10:00|18093.6|18073.6|18091.5|18071.5|18101.5|18081.5|18091.5|18071.5|24
1701684900000|2023-12-04 10:15:00|18091.1|18071.1|18121.1|18101.1|18126.1|18106.1|18090.7|18070.7|25
1701685200000|2023-12-04 10:20:00|18126.1|18106.1|18168.6|18148.6|18171.1|18151.1|18126.1|18106.1|27
1701685500000|2023-12-04 10:25:00|18166.5|18146.5|18156.9|18136.9|18166.5|18146.5|18139|18119|22
1701685800000|2023-12-04 10:30:00|18159|18139|18148.6|18128.6|18159|18139|18146.1|18126.1|9
1701686100000|2023-12-04 10:35:00|18149|18129|18156.9|18136.9|18164|18144|18149|18129|19
1701686400000|2023-12-04 10:40:00|18156.5|18136.5|18134|18114|18158.6|18138.6|18134|18114|11
1701686700000|2023-12-04 10:45:00|18133.6|18113.6|18106.1|18086.1|18133.6|18113.6|18106.1|18086.1|18
1701687000000|2023-12-04 10:50:00|18104|18084|18109.7|18089.7|18138.5|18118.5|18104|18084|49
1701687300000|2023-12-04 10:55:00|18107.2|18087.2|18092.6|18072.6|18109.3|18089.3|18092.6|18072.6|27
1701687600000|2023-12-04 11:00:00|18090.5|18070.5|18072.2|18052.2|18090.5|18070.5|18072.2|18052.2|29
1701687900000|2023-12-04 11:05:00|18071.4|18051.4|17934.7|17914.7|18071.4|18051.4|17927.6|17907.6|193
1701688200000|2023-12-04 11:10:00|17935.1|17915.1|18017.2|17997.2|18029.7|18009.7|17935.1|17915.1|72
1701688500000|2023-12-04 11:15:00|18019.3|17999.3|17970.9|17950.9|18019.3|17999.3|17945.9|17925.9|92
1701688800000|2023-12-04 11:20:00|17970.5|17950.5|17957.1|17937.1|18013.4|17993|17957.1|17937.1|174
1701689100000|2023-12-04 11:25:00|17955|17935|18012|17992|18021.3|18001.3|17933.2|17913.2|51
1701689400000|2023-12-04 11:30:00|18012.4|17992.4|17997.4|17977.4|18012.4|17992.4|17996.6|17976.6|39
1701689700000|2023-12-04 11:35:00|17992|17972|18000.7|17980.7|18021.2|18001.2|17982.4|17962.4|64
1701690000000|2023-12-04 11:40:00|17998.6|17978.6|17970.7|17950.7|17998.6|17978.6|17970.7|17950.7|131
1701690300000|2023-12-04 11:45:00|17968.6|17948.6|17940.7|17920.7|17972.8|17952.8|17937.8|17917.8|35
1701690600000|2023-12-04 11:50:00|17941.1|17921.1|17942.8|17922.8|17965.3|17945.3|17938.2|17918.2|41
1701690900000|2023-12-04 11:55:00|17938.6|17918.6|17918.6|17898.6|17938.6|17918.6|17917.8|17894.5|45
1701691200000|2023-12-04 12:00:00|17915.7|17895.7|17834|17814|17915.7|17895.7|17834|17814|252
1701691500000|2023-12-04 12:05:00|17832.3|17812.3|17841.5|17821.5|17851.1|17831.1|17819|17799|293
1701691800000|2023-12-04 12:10:00|17842.3|17822.3|17869.3|17849.3|17874.3|17854.3|17839.7|17819.7|62
1701692100000|2023-12-04 12:15:00|17868.9|17848.9|17937.7|17917.7|17946|17926|17866.4|17846.4|106
1701692400000|2023-12-04 12:20:00|17935.6|17915.6|17935.2|17915.2|17960.2|17940.2|17925.2|17905.2|69
1701692700000|2023-12-04 12:25:00|17935.6|17915.6|17940.2|17920.2|17964.8|17944.8|17935.2|17915.2|34
1701693000000|2023-12-04 12:30:00|17942.7|17922.7|17916.8|17896.8|17949.8|17929.8|17916.8|17896.8|49
1701693300000|2023-12-04 12:35:00|17915.6|17895.6|17947.3|17927.3|17947.3|17927.3|17908.5|17888.5|35
1701693600000|2023-12-04 12:40:00|17948.1|17928.1|17928.5|17908.5|17952.3|17932.3|17928.5|17908.5|36
1701693900000|2023-12-04 12:45:00|17928.1|17908.1|17923.5|17903.5|17938.5|17918.5|17920.6|17900.6|35
1701694200000|2023-12-04 12:50:00|17923.1|17903.1|17952.3|17932.3|17952.3|17932.3|17905.6|17885.6|62
1701694500000|2023-12-04 12:55:00|17952.7|17932.7|18019.4|17999.4|18028.6|18008.6|17952.7|17932.7|149
1701694800000|2023-12-04 13:00:00|18019|17999|18108.2|18088.2|18108.2|18088.2|17985.6|17965.6|286
1701695100000|2023-12-04 13:05:00|18106|18086|18048.8|18028.8|18106|18086|18048.8|18027.6|189
1701695400000|2023-12-04 13:10:00|18042.6|18022.6|17983|17963|18042.6|18022.6|17950.5|17930.5|163
1701695700000|2023-12-04 13:15:00|17985.1|17965.1|17953|17933|18020.9|18000.9|17949.7|17929.7|109
1701696000000|2023-12-04 13:20:00|17955.5|17935.5|17909.2|17889.2|17988|17968|17909.2|17889.2|126
1701696300000|2023-12-04 13:25:00|17913.4|17893.4|17871.6|17851.6|17934.2|17914.2|17862|17842|276
1701696600000|2023-12-04 13:30:00|17869.5|17849.5|17823.6|17803.6|17907|17887|17818.2|17798.2|545
1701696900000|2023-12-04 13:35:00|17824|17804|17809|17789|17852.8|17832.8|17784|17764|687
1701697200000|2023-12-04 13:40:00|17813.2|17793.2|17794|17774|17819|17799|17791.1|17771.1|145
1701697500000|2023-12-04 13:45:00|17791.9|17771.9|17751.1|17731.1|17794|17774|17704.8|17684.8|426
1701697800000|2023-12-04 13:50:00|17754|17734|17796.5|17776.5|17801.1|17781.1|17754|17734|155
1701698100000|2023-12-04 13:55:00|17794.4|17774.4|17783.9|17763.9|17798.6|17778.6|17779.8|17759.8|95
1701698400000|2023-12-04 14:00:00|17781.4|17761.4|17733|17713|17781.4|17761.4|17730.5|17710.5|237
1701698700000|2023-12-04 14:05:00|17735.1|17715.1|17800.5|17780.5|17818|17798|17735.1|17715.1|538
1701699000000|2023-12-04 14:10:00|17801.3|17781.3|17780.5|17760.5|17810.9|17790.9|17775.1|17755.1|285
1701699300000|2023-12-04 14:15:00|17782.6|17762.6|17821.4|17801.4|17832.6|17812.6|17782.6|17762.6|266
1701699600000|2023-12-04 14:20:00|17823.5|17803.5|17752.6|17732.6|17823.9|17803.9|17752.6|17732.6|199
1701699900000|2023-12-04 14:25:00|17754.7|17734.7|17732.6|17712.6|17754.7|17734.7|17730.5|17710.5|142
1701700200000|2023-12-04 14:30:00|17735.1|17715.1|17756.8|17736.8|17770.1|17750.1|17730.5|17710.5|207
1701700500000|2023-12-04 14:35:00|17759.3|17739.3|17784.8|17764.8|17803.1|17783.1|17756.4|17736.4|306
1701700800000|2023-12-04 14:40:00|17782.3|17762.3|17832.3|17812.3|17832.3|17812.3|17777.3|17757.3|188
1701701100000|2023-12-04 14:45:00|17833.1|17813.1|17832.3|17812.3|17884.4|17864.4|17829.8|17809.8|306
1701701400000|2023-12-04 14:50:00|17829.8|17809.8|17787.6|17767.6|17829.8|17809.8|17778.1|17758.1|225
1701701700000|2023-12-04 14:55:00|17785.5|17765.5|17766.7|17746.7|17786.4|17766.4|17766.7|17746.7|121
1701702000000|2023-12-04 15:00:00|17766.3|17746.3|17739.1|17719.1|17766.3|17746.3|17737.5|17717.5|204
1701702300000|2023-12-04 15:05:00|17741.2|17721.2|17740.4|17720.4|17780.4|17760.4|17704.5|17684.5|432
1701702600000|2023-12-04 15:10:00|17735.4|17715.4|17703.3|17683.3|17735.4|17715.4|17647|17627|399
1701702900000|2023-12-04 15:15:00|17698.3|17678.3|17613.3|17593.3|17698.3|17678.3|17596.6|17576.6|305
1701703200000|2023-12-04 15:20:00|17611.2|17591.2|17616.2|17596.2|17626.2|17606.2|17589.1|17569.1|249
1701703500000|2023-12-04 15:25:00|17614.1|17594.1|17633.3|17613.3|17635.4|17615.4|17586.6|17566.6|294
1701703800000|2023-12-04 15:30:00|17622|17602|17651.2|17631.2|17651.2|17631.2|17593.3|17573.3|249
1701704100000|2023-12-04 15:35:00|17649.1|17629.1|17650|17630|17654.6|17634.6|17593.3|17573.3|367
1701704400000|2023-12-04 15:40:00|17650.4|17630.4|17685.8|17665.8|17692.5|17672.5|17630.4|17610.4|166
1701704700000|2023-12-04 15:45:00|17687.9|17667.9|17679.6|17659.6|17687.9|17667.9|17645.4|17625.4|135
1701705000000|2023-12-04 15:50:00|17677.5|17657.5|17734.6|17714.6|17736.7|17716.7|17675.4|17655.4|153
1701705300000|2023-12-04 15:55:00|17734.2|17714.2|17718.7|17698.7|17736.7|17716.7|17692.5|17672.5|212
1701705600000|2023-12-04 16:00:00|17716.2|17696.2|17699.5|17679.5|17724.1|17704.1|17679.1|17659.1|263
1701705900000|2023-12-04 16:05:00|17697.4|17677.4|17727.4|17707.4|17727.4|17707.4|17647.8|17627.8|293
1701706200000|2023-12-04 16:10:00|17724.5|17704.5|17675.7|17655.7|17724.5|17704.5|17655.3|17635.3|246
1701706500000|2023-12-04 16:15:00|17675.3|17655.3|17742.8|17722.8|17742.8|17722.8|17673.6|17653.6|163
1701706800000|2023-12-04 16:20:00|17744.9|17724.9|17816.5|17796.5|17870.3|17850.3|17739|17719|371
1701707100000|2023-12-04 16:25:00|17821.5|17801.5|17892.8|17872.8|17892.8|17872.8|17809.4|17789.4|216
1701707400000|2023-12-04 16:30:00|17897|17877|18005.7|17985.7|18019.9|17999.9|17895.7|17875.7|478
1701707700000|2023-12-04 16:35:00|18009.9|17989.9|17970.7|17950.7|18009.9|17989.9|17938.6|17918.6|297
1701708000000|2023-12-04 16:40:00|17971.1|17951.1|17949.9|17929.9|17979.5|17959.5|17939|17919|392
1701708300000|2023-12-04 16:45:00|17947.8|17927.8|17937|17917|17958.7|17938.7|17881.1|17861.1|243
1701708600000|2023-12-04 16:50:00|17934.9|17914.9|17939.5|17919.5|17949.1|17929.1|17909.9|17888.3|145
1701708900000|2023-12-04 16:55:00|17939.9|17919.9|17909.4|17889.4|17939.9|17919.9|17876.5|17856.5|332
1701709200000|2023-12-04 17:00:00|17914|17894|17981.9|17961.9|17984.4|17964.4|17914|17894|291
1701709500000|2023-12-04 17:05:00|17984|17964|17937.3|17917.3|17994.8|17974.8|17937.3|17917.3|138
1701709800000|2023-12-04 17:10:00|17932.3|17912.3|17915.2|17895.2|17945.7|17925.7|17909.8|17889.8|199
1701710100000|2023-12-04 17:15:00|17913.1|17893.1|17853.9|17833.9|17915.2|17895.2|17848.9|17828.9|279
1701710400000|2023-12-04 17:20:00|17851.8|17831.8|17904.4|17884.4|17939.8|17919.8|17838.9|17818.9|894
1701710700000|2023-12-04 17:25:00|17907.3|17887.3|17877.3|17857.3|17911.5|17891.5|17867.3|17847.3|181
1701711000000|2023-12-04 17:30:00|17879.4|17859.4|17896.9|17876.9|17906.5|17886.5|17852.3|17832.3|226
1701711300000|2023-12-04 17:35:00|17899|17879|17878.1|17858.1|17899.4|17879.4|17864.4|17844.4|70
1701711600000|2023-12-04 17:40:00|17876|17856|17881|17861|17885.2|17865.2|17863.9|17843.9|175
1701711900000|2023-12-04 17:45:00|17880.6|17860.6|17897.3|17877.3|17905.2|17885.2|17876|17856|80
1701712200000|2023-12-04 17:50:00|17901.5|17881.5|17897.7|17877.7|17919.4|17899.4|17891.9|17871.9|105
1701712500000|2023-12-04 17:55:00|17897.3|17877.3|17887.3|17867.3|17899.4|17879.4|17885.2|17865.2|60
1701712800000|2023-12-04 18:00:00|17889.3|17869.3|17912.2|17892.2|17912.2|17892.2|17889.3|17869.3|91
1701713100000|2023-12-04 18:05:00|17914.3|17894.3|17924.7|17904.7|17929.3|17909.3|17914.3|17894.3|82
1701713400000|2023-12-04 18:10:00|17922.2|17902.2|17924.3|17904.3|17924.3|17904.3|17916.4|17896.4|83
1701713700000|2023-12-04 18:15:00|17924.7|17904.7|17915.1|17895.1|17924.7|17904.7|17910.5|17890.5|67
1701714000000|2023-12-04 18:20:00|17914.7|17894.7|17971.4|17951.4|17981.4|17961.4|17914.7|17894.7|139
1701714300000|2023-12-04 18:25:00|17969.3|17949.3|18025.1|18005.1|18025.1|18005.1|17959.7|17939.7|655
1701767700000|2023-12-05 09:15:00|17918.3|17898.3|17969.9|17949.9|17969.9|17949.9|17912|17887|175
1701768000000|2023-12-05 09:20:00|17972|17952|17924.5|17904.5|17984.5|17964.5|17924.5|17904.5|69
1701768300000|2023-12-05 09:25:00|17924.1|17904.1|17869.5|17849.5|17924.1|17904.1|17869.5|17849.5|69
1701768600000|2023-12-05 09:30:00|17871.6|17851.6|17921.5|17901.5|17924|17904|17871.6|17851.6|70
1701768900000|2023-12-05 09:35:00|17919|17899|17881.5|17861.5|17919|17899|17879|17859|55
1701769200000|2023-12-05 09:40:00|17881.1|17861.1|17839|17819|17881.5|17861.5|17839|17819|51
1701769500000|2023-12-05 09:45:00|17836.5|17816.5|17834.9|17814.9|17839|17819|17799.9|17779.9|121
1701769800000|2023-12-05 09:50:00|17832.8|17812.8|17829.9|17809.9|17832.8|17812.8|17804.4|17784.4|75
1701770100000|2023-12-05 09:55:00|17834.9|17814.9|17859.9|17839.9|17859.9|17839.9|17820.3|17800.3|41
1701770400000|2023-12-05 10:00:00|17864.4|17844.4|17881.9|17861.9|17892.7|17872.7|17864.4|17844.4|31
1701770700000|2023-12-05 10:05:00|17881.5|17861.5|17890.6|17870.6|17890.6|17870.6|17881.5|17861.5|15
1701771000000|2023-12-05 10:10:00|17891.1|17871.1|17891.9|17871.9|17894|17874|17879.8|17859.8|13
1701771300000|2023-12-05 10:15:00|17889|17869|17950.2|17930.2|17950.2|17930.2|17886.9|17866.9|54
1701771600000|2023-12-05 10:20:00|17952.7|17932.7|17970.2|17950.2|18006.9|17986.9|17952.7|17932.7|73
1701771900000|2023-12-05 10:25:00|17976.4|17956.4|17977.7|17957.7|18002.7|17982.7|17970.6|17950.6|63
1701772200000|2023-12-05 10:30:00|17972.7|17952.7|17953.1|17933.1|17972.7|17952.7|17924.4|17904.4|26
1701772500000|2023-12-05 10:35:00|17951|17931|17953.1|17933.1|17955.2|17935.2|17941|17921|27
1701772800000|2023-12-05 10:40:00|17953.5|17933.5|17945.2|17925.2|17962.2|17942.2|17945.2|17925.2|7
1701773100000|2023-12-05 10:45:00|17942.7|17922.7|17950.2|17930.2|17950.2|17930.2|17933.1|17913.1|28
1701773400000|2023-12-05 10:50:00|17948.1|17928.1|17945.6|17925.6|17965.6|17945.6|17945.6|17925.6|25
1701773700000|2023-12-05 10:55:00|17945.1|17925.1|17898.1|17878.1|17945.1|17925.1|17895.6|17875.6|17
1701774000000|2023-12-05 11:00:00|17895.6|17875.6|17883.9|17863.9|17904.3|17884.3|17843.9|17823.9|120
1701774300000|2023-12-05 11:05:00|17881.8|17861.8|17926.4|17906.4|17926.4|17906.4|17881.4|17861.4|40
1701774600000|2023-12-05 11:10:00|17923.9|17903.9|17908.9|17888.9|17924.3|17904.3|17906.8|17886.8|13
1701774900000|2023-12-05 11:15:00|17909.3|17889.3|17897.2|17877.2|17913.9|17893.9|17888.9|17866.8|21
1701775200000|2023-12-05 11:20:00|17896.8|17876.8|17923.9|17903.9|17926.4|17906.4|17893.9|17873.9|19
1701775500000|2023-12-05 11:25:00|17921.4|17901.4|17899.7|17879.7|17921.4|17901.4|17885.1|17865.1|51
1701775800000|2023-12-05 11:30:00|17897.6|17877.6|17904.3|17884.3|17904.3|17884.3|17891.8|17871.8|20
1701776100000|2023-12-05 11:35:00|17906.8|17886.8|17939.7|17919.7|17939.7|17919.7|17906.8|17886.8|40
1701776400000|2023-12-05 11:40:00|17941.8|17921.8|17961.8|17941.8|17964.7|17944.7|17941.8|17921.8|45
1701776700000|2023-12-05 11:45:00|17959.7|17939.7|17928.8|17908.8|17959.7|17939.7|17909.3|17889.3|54
1701777000000|2023-12-05 11:50:00|17929.3|17909.3|17946.3|17926.3|17946.3|17926.3|17929.3|17909.3|45
1701777300000|2023-12-05 11:55:00|17946.7|17926.7|17938.8|17918.8|17955.9|17935.9|17938.8|17918.8|50
1701777600000|2023-12-05 12:00:00|17933.8|17913.8|18003|17983|18003|17983|17931.3|17911.3|62
1701777900000|2023-12-05 12:05:00|18003.4|17983.4|17946.7|17926.7|18005.9|17985.9|17938.8|17918.8|45
1701778200000|2023-12-05 12:10:00|17944.6|17924.6|17980.4|17960.4|17980.9|17960.9|17939.6|17919.6|31
1701778500000|2023-12-05 12:15:00|17983.4|17963.4|18005|17985|18010.9|17990.9|17983.4|17963.4|26
1701778800000|2023-12-05 12:20:00|18005.4|17985.4|17985.8|17965.8|18005.4|17985.4|17985.8|17965.8|26
1701779100000|2023-12-05 12:25:00|17985.4|17965.4|17944.2|17924.2|17985.4|17965.4|17944.2|17924.2|11
1701779400000|2023-12-05 12:30:00|17943.8|17923.8|17948.8|17928.8|17978.8|17958.8|17943.8|17923.8|46
1701779700000|2023-12-05 12:35:00|17948.3|17928.3|17938.7|17918.7|17948.7|17928.7|17933.7|17913.7|35
1701780000000|2023-12-05 12:40:00|17938.3|17918.3|17992|17972|17992|17972|17936.2|17916.2|27
1701780300000|2023-12-05 12:45:00|17993.3|17973.3|17969.2|17949.2|18025.8|18005.8|17966.7|17946.7|134
1701780600000|2023-12-05 12:50:00|17966.2|17946.2|18005.8|17985.8|18005.8|17985.8|17963.3|17943.3|54
1701780900000|2023-12-05 12:55:00|18007.9|17987.9|18019.9|17999.9|18022.4|18002.4|18007.9|17987.9|38
1701781200000|2023-12-05 13:00:00|18017.9|17997.9|18146.6|18126.6|18217.4|18197.4|18000.4|17980.4|641
1701781500000|2023-12-05 13:05:00|18149.5|18129.5|18137.4|18117.4|18179.5|18159.5|18122.4|18102.4|165
1701781800000|2023-12-05 13:10:00|18141.6|18121.6|18118.3|18098.3|18142.4|18122.4|18077.8|18057.8|123
1701782100000|2023-12-05 13:15:00|18120.8|18100.8|18092.4|18072.4|18126.6|18106.6|18084.9|18064.9|50
1701782400000|2023-12-05 13:20:00|18092|18072|18067.4|18047.4|18092|18072|18067.4|18047.4|88
1701782700000|2023-12-05 13:25:00|18066.5|18046.5|18076.5|18056.5|18092.4|18072.4|18058.2|18038.2|140
1701783000000|2023-12-05 13:30:00|18074.5|18054.5|17949.1|17929.1|18074.5|18054.5|17928.7|17908.7|367
1701783300000|2023-12-05 13:35:00|17948.7|17928.7|17789.5|17769.5|17949.1|17929.1|17762.4|17742.4|351
1701783600000|2023-12-05 13:40:00|17789.9|17769.9|17744.9|17724.9|17798.6|17778.6|17722|17702|202
1701783900000|2023-12-05 13:45:00|17744.1|17724.1|17801.1|17781.1|17801.6|17781.6|17712.4|17692.4|99
1701784200000|2023-12-05 13:50:00|17801.6|17781.6|17756.6|17736.6|17801.6|17781.6|17737.8|17717.8|63
1701784500000|2023-12-05 13:55:00|17757|17737|17765.3|17745.3|17787|17767|17744.5|17724.5|49
1701784800000|2023-12-05 14:00:00|17764.9|17744.9|17779.5|17759.5|17781.5|17761.5|17757.4|17737.4|90
1701785100000|2023-12-05 14:05:00|17779|17759|17804|17784|17819|17799|17779|17759|131
1701785400000|2023-12-05 14:10:00|17809|17789|17829.4|17809.4|17831.5|17811.5|17739.9|17719.9|146
1701785700000|2023-12-05 14:15:00|17831.5|17811.5|17807.8|17787.8|17844|17824|17765.7|17745.7|130
1701786000000|2023-12-05 14:20:00|17805.3|17785.3|17784.9|17764.9|17805.3|17785.3|17745.7|17725.7|165
1701786300000|2023-12-05 14:25:00|17782.8|17762.8|17784.9|17764.9|17784.9|17764.9|17764.9|17744.9|61
1701786600000|2023-12-05 14:30:00|17785.3|17765.3|17821.6|17801.6|17823.2|17803.2|17761.1|17741.1|166
1701786900000|2023-12-05 14:35:00|17821.1|17801.1|17854.8|17834.8|17866.9|17846.9|17806.6|17786.6|357
1701787200000|2023-12-05 14:40:00|17852.8|17832.8|17834.4|17814.4|17864.4|17844.4|17815.7|17795.7|90
1701787500000|2023-12-05 14:45:00|17832.3|17812.3|17814|17794|17832.3|17812.3|17788.6|17768.6|251
1701787800000|2023-12-05 14:50:00|17816|17796|17869|17849|17886.9|17866.9|17803.6|17783.6|169
1701788100000|2023-12-05 14:55:00|17868.5|17848.5|17858.5|17838.5|17868.5|17848.5|17841.9|17821.9|109
1701788400000|2023-12-05 15:00:00|17860.6|17840.6|17917.7|17897.7|17931.8|17911.8|17860.6|17840.6|214
1701788700000|2023-12-05 15:05:00|17921.8|17901.8|17892.6|17872.6|17952.6|17932.6|17892.2|17872.2|156
1701789000000|2023-12-05 15:10:00|17892.2|17872.2|17930.1|17910.1|17942.6|17922.6|17892.2|17872.2|124
1701789300000|2023-12-05 15:15:00|17928.1|17908.1|17905.1|17885.1|17932.2|17912.2|17890.1|17870.1|149
1701789600000|2023-12-05 15:20:00|17905.6|17885.6|17871|17851|17908.1|17888.1|17838.9|17818.9|205
1701789900000|2023-12-05 15:25:00|17875.1|17855.1|17881|17861|17881|17861|17848.9|17828.9|95
1701790200000|2023-12-05 15:30:00|17885.1|17865.1|17893.5|17873.5|17918.5|17898.5|17878.5|17858.5|102
1701790500000|2023-12-05 15:35:00|17896|17876|18006.4|17986.4|18018|17998|17896|17876|204
1701790800000|2023-12-05 15:40:00|18006.8|17986.8|18035.5|18015.5|18038|18018|17975.9|17955.9|180
1701791100000|2023-12-05 15:45:00|18038|18018|18049.3|18029.3|18058|18038|18028.4|18008.4|234
1701791400000|2023-12-05 15:50:00|18051.4|18031.4|18000.9|17980.9|18053.4|18033.4|17995.9|17975.9|330
1701791700000|2023-12-05 15:55:00|18009.6|17989.6|18057.1|18037.1|18057.1|18037.1|18009.6|17989.6|130
1701792000000|2023-12-05 16:00:00|18060.1|18040.1|18057.1|18037.1|18070.1|18050.1|18035.5|18015.5|134
1701792300000|2023-12-05 16:05:00|18060.1|18040.1|18091.3|18071.3|18106.3|18086.3|18060|18040|137
1701792600000|2023-12-05 16:10:00|18091.7|18071.7|18152.9|18132.9|18155.4|18135.4|18091.7|18071.7|324
1701792900000|2023-12-05 16:15:00|18153.3|18133.3|18214.5|18194.5|18217.4|18197.4|18138.7|18118.7|467
1701793200000|2023-12-05 16:20:00|18212.4|18192.4|18256.6|18236.6|18258.6|18238.6|18212.4|18192.4|395
1701793500000|2023-12-05 16:25:00|18254.5|18234.5|18224.1|18204.1|18256.1|18236.1|18219.5|18199.5|266
1701793800000|2023-12-05 16:30:00|18226.1|18206.1|18322.7|18302.7|18342.7|18322.7|18224.1|18204.1|538
1701794100000|2023-12-05 16:35:00|18323.1|18303.1|18386.5|18366.5|18403.5|18383.5|18323.1|18303.1|733
1701794400000|2023-12-05 16:40:00|18389|18369|18411|18391|18440.2|18420.2|18376|18356|278
1701794700000|2023-12-05 16:45:00|18410.2|18390.2|18486.8|18466.8|18486.8|18466.8|18391|18371|456
1701795000000|2023-12-05 16:50:00|18486.3|18466.3|18496.3|18476.3|18513.3|18493.3|18456.7|18436.7|370
1701795300000|2023-12-05 16:55:00|18494.2|18474.2|18508.4|18488.4|18530|18510|18466.3|18446.3|444
1701795600000|2023-12-05 17:00:00|18506.3|18486.3|18448.9|18428.9|18506.3|18486.3|18444.3|18424.3|348
1701795900000|2023-12-05 17:05:00|18451|18431|18449.4|18429.4|18459.4|18439.4|18405.6|18385.6|426
1701796200000|2023-12-05 17:10:00|18451.5|18431.5|18437.7|18417.7|18451.5|18431.5|18390.7|18370.7|285
1701796500000|2023-12-05 17:15:00|18437.3|18417.3|18413.1|18393.1|18438.5|18418.5|18390.3|18370.3|377
1701796800000|2023-12-05 17:20:00|18415.2|18395.2|18309.1|18289.1|18415.2|18395.2|18309.1|18285.4|1070
1701797100000|2023-12-05 17:25:00|18307.9|18287.9|18324.9|18304.9|18327.4|18307.4|18257.8|18237.8|642
1701797400000|2023-12-05 17:30:00|18322.4|18302.4|18293.6|18273.6|18322.4|18302.4|18293.6|18273.6|99
1701797700000|2023-12-05 17:35:00|18295.7|18275.7|18289|18269|18298.6|18278.6|18289|18269|70
1701798000000|2023-12-05 17:40:00|18288.6|18268.6|18311.1|18291.1|18318.2|18298.2|18288.2|18268.2|228
1701798300000|2023-12-05 17:45:00|18309|18289|18328.1|18308.1|18328.1|18308.1|18291.5|18271.5|126
1701798600000|2023-12-05 17:50:00|18326.1|18306.1|18316.1|18296.1|18326.1|18306.1|18299|18279|76
1701798900000|2023-12-05 17:55:00|18318.6|18298.6|18321.1|18301.1|18346.5|18326.5|18316.5|18296.5|111
1701799200000|2023-12-05 18:00:00|18321.9|18301.9|18326.9|18306.9|18329.4|18309.4|18309|18289|75
1701799500000|2023-12-05 18:05:00|18329|18309|18322.3|18302.3|18329|18309|18312.3|18292.3|96
1701799800000|2023-12-05 18:10:00|18324.4|18304.4|18337.3|18317.3|18339.4|18319.4|18324.4|18304.4|58
1701800100000|2023-12-05 18:15:00|18337.8|18317.8|18321.9|18301.9|18337.8|18317.8|18305.3|18285.3|142
1701800400000|2023-12-05 18:20:00|18324|18304|18322.8|18302.8|18334.8|18314.8|18313.6|18293.6|175
1701800700000|2023-12-05 18:25:00|18323.6|18303.6|18309.5|18289.5|18323.6|18303.6|18278.7|18258.7|445
1701854100000|2023-12-06 09:15:00|18300.6|18280.6|18245.6|18225.6|18306.5|18280.6|18239.4|18209.9|204
1701854400000|2023-12-06 09:20:00|18243.5|18223.5|18164.4|18144.4|18243.5|18223.5|18139.4|18119.4|208
1701854700000|2023-12-06 09:25:00|18166.5|18146.5|18177.4|18157.4|18179.4|18159.4|18134.4|18114.4|90
1701855000000|2023-12-06 09:30:00|18174.4|18154.4|18186.5|18166.5|18211.5|18191.5|18174.4|18144.7|48
1701855300000|2023-12-06 09:35:00|18184.4|18164.4|18186.5|18166.5|18199|18179|18178.5|18158.5|57
1701855600000|2023-12-06 09:40:00|18180.6|18160.6|18194.4|18174.4|18203|18183|18174.4|18154.4|37
1701855900000|2023-12-06 09:45:00|18191.4|18171.4|18186.4|18166.4|18191.4|18171.4|18179.4|18159.4|25
1701856200000|2023-12-06 09:50:00|18184.4|18164.4|18166|18146|18184.4|18164.4|18151.4|18131.4|62
1701856500000|2023-12-06 09:55:00|18165.5|18145.5|18139.6|18119.6|18168|18148|18135.1|18115.1|84
1701856800000|2023-12-06 10:00:00|18137.1|18117.1|18164.6|18144.6|18172.1|18152.1|18131|18111|49
1701857100000|2023-12-06 10:05:00|18166.7|18146.7|18127.6|18107.6|18166.7|18146.7|18127.6|18107.6|31
1701857400000|2023-12-06 10:10:00|18130.1|18110.1|18093|18073|18130.1|18110.1|18093|18073|92
1701857700000|2023-12-06 10:15:00|18092.5|18072.5|18119.1|18099.1|18136.2|18116.2|18086.4|18066.4|60
1701858000000|2023-12-06 10:20:00|18114.1|18094.1|18105.7|18085.7|18131.2|18111.2|18105.7|18085.7|54
1701858300000|2023-12-06 10:25:00|18105.3|18085.3|18103.7|18083.7|18111.2|18091.2|18102.1|18082.1|29
1701858600000|2023-12-06 10:30:00|18105.7|18085.7|18115.7|18095.7|18120.3|18100.3|18105.7|18085.7|16
1701858900000|2023-12-06 10:35:00|18114.1|18094.1|18132.7|18112.7|18135.7|18115.7|18113.7|18093.7|10
1701859200000|2023-12-06 10:40:00|18130.7|18110.7|18100.2|18080.2|18130.7|18110.7|18093.6|18073.6|21
1701859500000|2023-12-06 10:45:00|18100.7|18080.7|18115.2|18095.2|18115.2|18095.2|18095.2|18075.2|13
1701859800000|2023-12-06 10:50:00|18117.7|18097.7|18095.7|18075.7|18122.7|18102.7|18095.7|18075.7|36
1701860100000|2023-12-06 10:55:00|18095.2|18075.2|18104.5|18084.5|18111.6|18091.6|18095.2|18075.2|62
1701860400000|2023-12-06 11:00:00|18092.9|18072.9|18087.5|18067.5|18097|18077|18077.5|18057.5|76
1701860700000|2023-12-06 11:05:00|18092|18072|18090|18070|18100|18080|18087.5|18067.5|12
1701861000000|2023-12-06 11:10:00|18087.5|18067.5|18057.5|18037.5|18087.5|18067.5|18042.9|18022.9|35
1701861300000|2023-12-06 11:15:00|18057|18037|18032.4|18012.4|18057|18037|18032.4|18012.4|71
1701861600000|2023-12-06 11:20:00|18032|18012|18024.9|18004.9|18032.4|18012.4|18022.4|18002.4|49
1701861900000|2023-12-06 11:25:00|18024.5|18004.5|18034.5|18014.5|18039.9|18019.9|18024.5|18004.5|22
1701862200000|2023-12-06 11:30:00|18034.9|18014.9|18023.3|18003.3|18035.8|18015.8|17998.8|17978.8|91
1701862500000|2023-12-06 11:35:00|18020.8|18000.8|17934.4|17914.4|18020.8|18000.8|17934.4|17914.4|189
1701862800000|2023-12-06 11:40:00|17931.9|17911.9|17919.4|17899.4|17931.9|17911.9|17861.9|17841.9|286
1701863100000|2023-12-06 11:45:00|17916.9|17896.9|17846.9|17826.9|17919.4|17899.4|17836.9|17816.9|151
1701863400000|2023-12-06 11:50:00|17842.8|17822.8|17911.2|17891.2|17911.2|17891.2|17816.9|17796.9|254
1701863700000|2023-12-06 11:55:00|17910.8|17890.8|17916.9|17896.9|17937.2|17917.2|17893.3|17873.3|157
1701864000000|2023-12-06 12:00:00|17916|17896|17916.5|17896.5|17967.2|17947.2|17908.5|17888.5|122
1701864300000|2023-12-06 12:05:00|17921.5|17901.5|17944.4|17924.4|17951|17931|17916.5|17896.5|86
1701864600000|2023-12-06 12:10:00|17943.5|17923.5|17976.5|17956.5|17986.9|17966.9|17943.5|17923.5|68
1701864900000|2023-12-06 12:15:00|17976|17956|17898.9|17878.9|17976|17956|17897.8|17877.8|68
1701865200000|2023-12-06 12:20:00|17896.9|17876.9|17916|17896|17923.9|17903.9|17888.9|17868.9|61
1701865500000|2023-12-06 12:25:00|17916.4|17896.4|17929.8|17909.8|17929.8|17909.8|17916.4|17896.4|29
1701865800000|2023-12-06 12:30:00|17931.9|17911.9|17961.4|17941.4|17983.5|17961.4|17931.9|17911.9|41
1701866100000|2023-12-06 12:35:00|17958.9|17938.9|17904.6|17884.6|17958.9|17938.9|17904.6|17884.6|63
1701866400000|2023-12-06 12:40:00|17902.8|17882.8|17887.8|17867.8|17902.8|17882.8|17887.8|17867.8|50
1701866700000|2023-12-06 12:45:00|17885.7|17865.7|17900.7|17880.7|17900.7|17880.7|17882.8|17862.8|12
1701867000000|2023-12-06 12:50:00|17905.3|17885.3|17950.7|17930.7|17952.8|17932.8|17903.2|17883.2|52
1701867300000|2023-12-06 12:55:00|17951.2|17931.2|17923.2|17903.2|17951.2|17931.2|17915.7|17895.7|49
1701867600000|2023-12-06 13:00:00|17918.6|17898.6|17792.5|17772.5|17918.6|17898.6|17784.6|17764.6|432
1701867900000|2023-12-06 13:05:00|17792.1|17772.1|17834.1|17814.1|17836.1|17816.1|17778.6|17758.6|200
1701868200000|2023-12-06 13:10:00|17832|17812|17851.1|17831.1|17851.1|17831.1|17796.6|17776.6|229
1701868500000|2023-12-06 13:15:00|17853.2|17833.2|17867.3|17847.3|17872.7|17852.7|17827.7|17807.7|211
1701868800000|2023-12-06 13:20:00|17860.7|17840.7|17881.1|17861.1|17909.3|17889.3|17850.7|17830.7|112
1701869100000|2023-12-06 13:25:00|17883.2|17863.2|17876.1|17856.1|17890.2|17870.2|17865.7|17845.7|81
1701869400000|2023-12-06 13:30:00|17878.1|17858.1|17806.6|17786.6|17878.1|17858.1|17792.5|17772.5|257
1701869700000|2023-12-06 13:35:00|17807.5|17787.5|17820.4|17800.4|17820.4|17800.4|17787.9|17767.9|153
1701870000000|2023-12-06 13:40:00|17819.5|17799.5|17760.9|17740.9|17819.5|17799.5|17747.9|17727.9|234
1701870300000|2023-12-06 13:45:00|17758.8|17738.8|17807.9|17787.9|17822.9|17802.9|17748.8|17728.8|183
1701870600000|2023-12-06 13:50:00|17808.4|17788.4|17812.4|17792.4|17812.4|17792.4|17775.4|17755.4|363
1701870900000|2023-12-06 13:55:00|17821.5|17801.5|17810.8|17790.8|17842|17822|17797.4|17777.4|110
1701871200000|2023-12-06 14:00:00|17814.9|17794.9|17879.9|17859.9|17879.9|17859.9|17814.9|17794.9|126
1701871500000|2023-12-06 14:05:00|17884.5|17864.5|17902.4|17882.4|17902.4|17882.4|17865.4|17845.4|121
1701871800000|2023-12-06 14:10:00|17904.9|17884.9|17840.4|17820.4|17907.4|17887.4|17825.8|17805.8|112
1701872100000|2023-12-06 14:15:00|17843.3|17823.3|17796.7|17776.7|17849.4|17829.4|17776.7|17756.7|163
1701872400000|2023-12-06 14:20:00|17799.2|17779.2|17770.8|17750.8|17810.8|17790.8|17769.7|17749.7|238
1701872700000|2023-12-06 14:25:00|17770.3|17750.3|17741.7|17721.7|17771.3|17751.3|17737.2|17717.2|144
1701873000000|2023-12-06 14:30:00|17743.7|17723.7|17721.2|17701.2|17751.2|17731.2|17703.7|17683.7|251
1701873300000|2023-12-06 14:35:00|17719.2|17699.2|17588.5|17568.5|17719.2|17699.2|17544.7|17524.7|490
1701873600000|2023-12-06 14:40:00|17588.1|17568.1|17605.8|17585.8|17611.7|17591.7|17565.6|17545.6|256
1701873900000|2023-12-06 14:45:00|17603.3|17583.3|17645.3|17625.3|17648.3|17628.3|17598.3|17578.3|140
1701874200000|2023-12-06 14:50:00|17643.3|17623.3|17686.2|17666.2|17716.2|17696.2|17633.3|17613.3|286
1701874500000|2023-12-06 14:55:00|17685.3|17665.3|17685.3|17665.3|17700.8|17680.8|17656.2|17636.2|126
1701874800000|2023-12-06 15:00:00|17683.3|17663.3|17666.7|17646.7|17688.2|17668.2|17639.2|17619.2|176
1701875100000|2023-12-06 15:05:00|17669.2|17649.2|17681.2|17661.2|17688.2|17668.2|17666.2|17646.2|82
1701875400000|2023-12-06 15:10:00|17681.6|17661.6|17745.3|17725.3|17748.2|17728.2|17681.6|17661.6|169
1701875700000|2023-12-06 15:15:00|17746.2|17726.2|17754.4|17734.4|17788.2|17768.2|17746.2|17726.2|171
1701876000000|2023-12-06 15:20:00|17754.8|17734.8|17734.1|17714.1|17772.8|17752.8|17734.1|17714.1|120
1701876300000|2023-12-06 15:25:00|17733.2|17713.2|17716.6|17696.6|17733.2|17713.2|17659.1|17639.1|350
1701876600000|2023-12-06 15:30:00|17716.2|17696.2|17791.2|17771.2|17807.7|17787.7|17705|17685|204
1701876900000|2023-12-06 15:35:00|17789.1|17769.1|17777.7|17757.7|17818.2|17798.2|17761.2|17741.2|103
1701877200000|2023-12-06 15:40:00|17775.7|17755.7|17763.6|17743.6|17777.7|17757.7|17741.1|17721.1|111
1701877500000|2023-12-06 15:45:00|17767.7|17747.7|17811.1|17791.1|17811.1|17791.1|17763.6|17743.6|90
1701877800000|2023-12-06 15:50:00|17808.2|17788.2|17781.1|17761.1|17853.2|17833.2|17781.1|17761.1|223
1701878100000|2023-12-06 15:55:00|17779.1|17759.1|17788|17768|17811.1|17791.1|17778.2|17758.2|210
1701878400000|2023-12-06 16:00:00|17787|17767|17784.1|17764.1|17801.1|17781.1|17771.1|17751.1|99
1701878700000|2023-12-06 16:05:00|17782|17762|17777|17757|17782|17762|17731.6|17711.6|156
1701879000000|2023-12-06 16:10:00|17775|17755|17755.4|17735.4|17787|17767|17755.4|17735.4|261
1701879300000|2023-12-06 16:15:00|17751.3|17731.3|17755.9|17735.9|17760.9|17740.9|17735.9|17715.9|66
1701879600000|2023-12-06 16:20:00|17751.8|17731.8|17737|17717|17770|17750|17725.4|17705.4|145
1701879900000|2023-12-06 16:25:00|17739|17719|17740|17720|17760|17740|17735|17715|83
1701880200000|2023-12-06 16:30:00|17742|17722|17744.5|17724.5|17762|17742|17742|17722|117
1701880500000|2023-12-06 16:35:00|17744.9|17724.9|17744.9|17724.9|17752.4|17732.4|17719.9|17699.9|110
1701880800000|2023-12-06 16:40:00|17742.9|17722.9|17710.4|17690.4|17742.9|17722.9|17710.4|17690.4|110
1701881100000|2023-12-06 16:45:00|17714.5|17694.5|17721.1|17701.1|17726.1|17706.1|17682.4|17662.4|107
1701881400000|2023-12-06 16:50:00|17722|17702|17665.4|17645.4|17732|17712|17665.4|17645.4|69
1701881700000|2023-12-06 16:55:00|17664.9|17644.9|17655.4|17635.4|17682.9|17662.9|17637.9|17617.9|195
1701882000000|2023-12-06 17:00:00|17657.9|17637.9|17585.8|17565.8|17657.9|17637.9|17573.3|17553.3|261
1701882300000|2023-12-06 17:05:00|17583.8|17563.8|17557.9|17537.9|17583.8|17563.8|17553.3|17533.3|370
1701882600000|2023-12-06 17:10:00|17559.9|17539.9|17535.8|17515.8|17602.9|17582.9|17535.8|17515.8|387
1701882900000|2023-12-06 17:15:00|17539.9|17519.9|17526.3|17506.3|17548.3|17528.3|17506.3|17486.3|293
1701883200000|2023-12-06 17:20:00|17525.8|17505.8|17530.3|17510.3|17530.8|17510.8|17486.3|17466.3|714
1701883500000|2023-12-06 17:25:00|17530.8|17510.8|17526.3|17506.3|17540.8|17520.8|17520.3|17500.3|204
1701883800000|2023-12-06 17:30:00|17525.8|17505.8|17529.2|17509.2|17546.7|17526.7|17521.7|17501.7|272
1701884100000|2023-12-06 17:35:00|17531.7|17511.7|17543.7|17523.7|17556.7|17536.7|17529.2|17509.2|212
1701884400000|2023-12-06 17:40:00|17541.7|17521.7|17540.1|17520.1|17549.7|17529.7|17539.7|17519.7|256
1701884700000|2023-12-06 17:45:00|17539.7|17519.7|17517.6|17497.6|17540.6|17520.6|17515.6|17495.6|243
1701885000000|2023-12-06 17:50:00|17518.5|17498.5|17536.5|17516.5|17538.5|17518.5|17518.5|17498.5|75
1701885300000|2023-12-06 17:55:00|17538.5|17518.5|17543.5|17523.5|17562.6|17542.6|17538.5|17518.5|119
1701885600000|2023-12-06 18:00:00|17545.6|17525.6|17528.5|17508.5|17554.6|17534.6|17528.5|17508.5|85
1701885900000|2023-12-06 18:05:00|17530.5|17510.5|17574.6|17554.6|17578|17558|17530.5|17510.5|248
1701886200000|2023-12-06 18:10:00|17572.6|17552.6|17550.1|17530.1|17572.6|17552.6|17545.5|17525.5|112
1701886500000|2023-12-06 18:15:00|17549.6|17529.6|17538.7|17518.7|17559.2|17539.2|17536.6|17516.6|80
1701886800000|2023-12-06 18:20:00|17541.6|17521.6|17559.1|17539.1|17565.7|17545.7|17541.2|17521.2|135
1701887100000|2023-12-06 18:25:00|17556.6|17536.6|17547.1|17527.1|17575.7|17555.7|17547.1|17527.1|308
1701940500000|2023-12-07 09:15:00|17666.6|17646.6|17623.1|17603.1|17743.2|17723.2|17598.6|17578.6|424
1701940800000|2023-12-07 09:20:00|17619.1|17599.1|17568.6|17548.6|17619.1|17599.1|17568.6|17548.6|112
1701941100000|2023-12-07 09:25:00|17568.1|17548.1|17621.1|17601.1|17621.1|17601.1|17559.1|17538.1|62
1701941400000|2023-12-07 09:30:00|17621.6|17601.6|17601.1|17581.1|17653.1|17623.1|17600.6|17580.6|45
1701941700000|2023-12-07 09:35:00|17606.1|17586.1|17630.6|17610.6|17673.1|17648.1|17606.1|17586.1|116
1701942000000|2023-12-07 09:40:00|17628.6|17608.6|17670.1|17650.1|17670.1|17650.1|17625.6|17605.6|51
1701942300000|2023-12-07 09:45:00|17670.6|17650.6|17675.1|17655.1|17677.6|17657.6|17657.6|17637.6|34
1701942600000|2023-12-07 09:50:00|17677.6|17657.6|17670.1|17650.1|17690.1|17670.1|17652.6|17632.6|57
1701942900000|2023-12-07 09:55:00|17660.6|17640.6|17667.6|17647.6|17689.6|17669.6|17660.6|17640.6|55
1701943200000|2023-12-07 10:00:00|17665.1|17645.1|17670.5|17650.5|17685.1|17665.1|17653.1|17633.1|24
1701943500000|2023-12-07 10:05:00|17671.5|17651.5|17682|17662|17700.5|17680.5|17671.5|17651.5|62
1701943800000|2023-12-07 10:10:00|17684|17664|17686.5|17666.5|17687|17667|17681|17661|53
1701944100000|2023-12-07 10:15:00|17688.5|17668.5|17646.5|17626.5|17715.1|17695.1|17646.5|17626.5|41
1701944400000|2023-12-07 10:20:00|17646|17626|17611.5|17591.5|17646|17626|17611.5|17591.5|187
1701944700000|2023-12-07 10:25:00|17607|17587|17621|17601|17621|17601|17601.5|17581.5|23
1701945000000|2023-12-07 10:30:00|17623|17603|17636|17616|17664.6|17644.6|17616|17596|35
1701945300000|2023-12-07 10:35:00|17639|17619|17641|17621|17656|17636|17638.5|17618.5|10
1701945600000|2023-12-07 10:40:00|17639|17619|17673.5|17653.5|17673.5|17653.5|17636.5|17616.5|17
1701945900000|2023-12-07 10:45:00|17676|17656|17680.5|17660.5|17690|17670|17676|17656|19
1701946200000|2023-12-07 10:50:00|17682.5|17662.5|17667.5|17647.5|17687.5|17667.5|17662.5|17642.5|34
1701946500000|2023-12-07 10:55:00|17669.5|17649.5|17704|17684|17706.1|17686.1|17667.5|17647.5|40
1701946800000|2023-12-07 11:00:00|17706.1|17686.1|17690.5|17670.5|17706.5|17686.5|17690|17670|80
1701947100000|2023-12-07 11:05:00|17692.5|17672.5|17727.5|17707.5|17727.5|17707.5|17692.5|17672.5|54
1701947400000|2023-12-07 11:10:00|17728|17708|17685.9|17665.9|17730.5|17710.5|17685.9|17665.9|48
1701947700000|2023-12-07 11:15:00|17680.9|17660.9|17717.5|17697.5|17717.5|17697.5|17680.9|17657.5|18
1701948000000|2023-12-07 11:20:00|17720.4|17700.4|17715.9|17695.9|17737.5|17707.5|17712|17692|33
1701948300000|2023-12-07 11:25:00|17720.9|17700.9|17771.5|17751.5|17786.5|17765|17720.9|17700.9|105
1701948600000|2023-12-07 11:30:00|17773.5|17753.5|17766|17746|17776.5|17756.5|17761|17741|52
1701948900000|2023-12-07 11:35:00|17766.5|17746.5|17757|17737|17799|17779|17757|17737|66
1701949200000|2023-12-07 11:40:00|17756|17736|17734.4|17714.4|17764.9|17744.9|17734.4|17714.4|49
1701949500000|2023-12-07 11:45:00|17732.4|17712.4|17764.4|17744.4|17764.4|17744.4|17722.4|17702.4|27
1701949800000|2023-12-07 11:50:00|17764.9|17744.9|17782|17762|17794.1|17774.1|17756|17736|121
1701950100000|2023-12-07 11:55:00|17779.5|17759.5|17805|17785|17807|17787|17779.5|17759.5|143
1701950400000|2023-12-07 12:00:00|17803|17783|17780|17760|17806.1|17786.1|17780|17760|166
1701950700000|2023-12-07 12:05:00|17778|17758|17789|17769|17791|17771|17716.4|17696.4|140
1701951000000|2023-12-07 12:10:00|17789.5|17769.5|17779|17759|17790|17770|17756.5|17736.5|116
1701951300000|2023-12-07 12:15:00|17779.5|17759.5|17745|17725|17779.5|17759.5|17745|17725|62
1701951600000|2023-12-07 12:20:00|17738.9|17718.9|17760|17740|17792|17772|17735.9|17715.9|48
1701951900000|2023-12-07 12:25:00|17757.5|17737.5|17750.9|17730.9|17787|17767|17743.9|17723.9|46
1701952200000|2023-12-07 12:30:00|17748.9|17728.9|17772.9|17752.9|17772.9|17752.9|17743.9|17723.9|25
1701952500000|2023-12-07 12:35:00|17775|17755|17770.9|17750.9|17804.9|17784.9|17770.9|17750.9|25
1701952800000|2023-12-07 12:40:00|17772.9|17752.9|17766.4|17746.4|17772.9|17752.9|17760.4|17740.4|30
1701953100000|2023-12-07 12:45:00|17761.4|17741.4|17701.4|17681.4|17761.4|17741.4|17686.4|17666.4|116
1701953400000|2023-12-07 12:50:00|17705.4|17685.4|17713.9|17693.9|17722.9|17702.9|17705.4|17685.4|61
1701953700000|2023-12-07 12:55:00|17711.4|17691.4|17685.4|17665.4|17715.9|17695.9|17680.4|17660.4|20
1701954000000|2023-12-07 13:00:00|17682.9|17662.9|17803.4|17783.4|17841.9|17821.9|17682.9|17662.9|351
1701954300000|2023-12-07 13:05:00|17809.4|17789.4|17835.9|17815.9|17886|17866|17809.4|17789.4|297
1701954600000|2023-12-07 13:10:00|17837.9|17817.9|17893.4|17873.4|17893.4|17873.4|17807.4|17787.4|116
1701954900000|2023-12-07 13:15:00|17895.5|17875.5|17896.4|17876.4|17905.9|17885.9|17880.5|17860.5|147
1701955200000|2023-12-07 13:20:00|17898.4|17878.4|17852.9|17832.9|17900.4|17878.4|17834.4|17814.4|154
1701955500000|2023-12-07 13:25:00|17852.4|17832.4|17909.4|17889.4|17910.8|17890.8|17852.4|17832.4|97
1701955800000|2023-12-07 13:30:00|17908.9|17888.9|17815.8|17795.8|17908.9|17888.9|17815.8|17795.8|143
1701956100000|2023-12-07 13:35:00|17813.9|17793.9|17820.3|17800.3|17820.3|17800.3|17790.8|17770.8|97
1701956400000|2023-12-07 13:40:00|17821.3|17801.3|17812.3|17792.3|17835.3|17815.3|17805.3|17785.3|77
1701956700000|2023-12-07 13:45:00|17811.8|17791.8|17815.8|17795.8|17822.3|17802.3|17788.8|17768.8|87
1701957000000|2023-12-07 13:50:00|17816.3|17796.3|17804.7|17784.7|17841.9|17821.9|17803.3|17783.3|142
1701957300000|2023-12-07 13:55:00|17803.2|17783.2|17775.2|17755.2|17807.7|17787.7|17775.2|17755.2|95
1701957600000|2023-12-07 14:00:00|17765.7|17745.7|17790.7|17770.7|17797.2|17777.2|17716.2|17696.2|157
1701957900000|2023-12-07 14:05:00|17793.2|17773.2|17793.2|17773.2|17823.2|17803.2|17793.2|17773.2|107
1701958200000|2023-12-07 14:10:00|17792.2|17772.2|17794.7|17774.7|17795.2|17775.2|17755.2|17735.2|159
1701958500000|2023-12-07 14:15:00|17794.2|17774.2|17764.1|17744.1|17794.2|17774.2|17740.2|17720.2|136
1701958800000|2023-12-07 14:20:00|17769.1|17749.1|17780.2|17760.2|17785.2|17765.2|17769.1|17749.1|66
1701959100000|2023-12-07 14:25:00|17782.2|17762.2|17819.7|17799.7|17822.2|17802.2|17772.7|17752.7|131
1701959400000|2023-12-07 14:30:00|17815.7|17795.7|17728.2|17708.2|17815.7|17795.7|17711.1|17691.1|174
1701959700000|2023-12-07 14:35:00|17730.2|17710.2|17724.7|17704.7|17740.7|17720.7|17705.7|17685.7|154
1701960000000|2023-12-07 14:40:00|17722.7|17702.7|17787.3|17767.3|17788.3|17767.3|17722.7|17702.7|171
1701960300000|2023-12-07 14:45:00|17785.2|17765.2|17815.2|17795.2|17816.8|17796.8|17730.2|17710.2|136
1701960600000|2023-12-07 14:50:00|17820.2|17800.2|17853.3|17833.3|17865.8|17845.8|17817.3|17797.3|154
1701960900000|2023-12-07 14:55:00|17854.3|17834.3|17881.3|17861.3|17910.9|17890.9|17854.3|17834.3|237
1701961200000|2023-12-07 15:00:00|17883.4|17863.4|17819.8|17799.8|17888.4|17868.4|17819.8|17799.8|150
1701961500000|2023-12-07 15:05:00|17822.3|17802.3|17836.3|17816.3|17836.3|17816.3|17807.3|17787.3|160
1701961800000|2023-12-07 15:10:00|17834.3|17814.3|17882.4|17862.4|17899.9|17879.9|17824.4|17804.4|218
1701962100000|2023-12-07 15:15:00|17878.3|17858.3|17861.9|17841.9|17904.9|17884.9|17861.9|17841.9|111
1701962400000|2023-12-07 15:20:00|17862.4|17842.4|17838.8|17818.8|17897.4|17877.4|17836.3|17816.3|97
1701962700000|2023-12-07 15:25:00|17842.8|17822.8|17829.3|17809.3|17863.3|17843.3|17823.8|17803.8|80
1701963000000|2023-12-07 15:30:00|17825.3|17805.3|17830.2|17810.2|17830.2|17810.2|17814.3|17794.3|83
1701963300000|2023-12-07 15:35:00|17832.3|17812.3|17780.2|17760.2|17834.3|17814.3|17767.7|17747.7|101
1701963600000|2023-12-07 15:40:00|17780.7|17760.7|17803.2|17783.2|17813.7|17793.7|17763.2|17743.2|84
1701963900000|2023-12-07 15:45:00|17802.7|17782.7|17762.2|17742.2|17802.7|17782.7|17740.6|17720.6|192
1701964200000|2023-12-07 15:50:00|17758.1|17738.1|17761.2|17741.2|17777.2|17757.2|17752.2|17732.2|51
1701964500000|2023-12-07 15:55:00|17761.7|17741.7|17715.6|17695.6|17773.2|17753.2|17715.6|17695.6|158
1701964800000|2023-12-07 16:00:00|17714.6|17694.6|17749.6|17729.6|17749.6|17729.6|17697.6|17677.6|148
1701965100000|2023-12-07 16:05:00|17747.6|17727.6|17746.2|17726.2|17763.2|17741.7|17737.1|17717.1|81
1701965400000|2023-12-07 16:10:00|17746.6|17726.6|17729.1|17709.1|17746.6|17726.6|17692.1|17672.1|125
1701965700000|2023-12-07 16:15:00|17727.1|17707.1|17697.1|17677.1|17727.1|17707.1|17692.1|17672.1|97
1701966000000|2023-12-07 16:20:00|17699.6|17679.6|17683.6|17663.6|17707.1|17687.1|17664.5|17644.5|99
1701966300000|2023-12-07 16:25:00|17686.1|17666.1|17696.1|17676.1|17698.1|17678.1|17681.1|17661.1|69
1701966600000|2023-12-07 16:30:00|17694|17674|17626.5|17606.5|17696.1|17676.1|17626.5|17606.5|157
1701966900000|2023-12-07 16:35:00|17624.5|17604.5|17721.6|17701.6|17721.6|17701.6|17622|17602|222
1701967200000|2023-12-07 16:40:00|17723.6|17703.6|17775.1|17755.1|17775.1|17755.1|17716.6|17696.6|172
1701967500000|2023-12-07 16:45:00|17773.1|17753.1|17741.1|17721.1|17773.1|17753.1|17736.1|17716.1|74
1701967800000|2023-12-07 16:50:00|17745.1|17725.1|17735.1|17715.1|17766.1|17746.1|17722.6|17702.6|79
1701968100000|2023-12-07 16:55:00|17734.6|17714.6|17732.1|17712.1|17735.1|17715.1|17727.1|17707.1|25
1701968400000|2023-12-07 17:00:00|17722.5|17702.5|17726.6|17706.6|17727.5|17707.5|17715|17695|46
1701968700000|2023-12-07 17:05:00|17724.6|17704.6|17749.5|17729.5|17749.5|17729.5|17724.6|17704.6|41
1701969000000|2023-12-07 17:10:00|17747.5|17727.5|17726.1|17706.1|17750|17729.5|17724.1|17704.1|91
1701969300000|2023-12-07 17:15:00|17726.5|17706.5|17752.5|17732.5|17752.5|17732.5|17726.5|17706.5|76
1701969600000|2023-12-07 17:20:00|17749.5|17729.5|17709|17689|17753|17733|17709|17689|491
1701969900000|2023-12-07 17:25:00|17711|17691|17772|17752|17777|17757|17711|17691|293
1701970200000|2023-12-07 17:30:00|17774|17754|17774|17754|17779|17759|17769|17749|33
1701970500000|2023-12-07 17:35:00|17773.5|17753.5|17756.5|17736.5|17773.5|17753.5|17754.5|17734.5|41
1701970800000|2023-12-07 17:40:00|17756|17736|17772|17752|17784|17764|17756|17736|36
1701971100000|2023-12-07 17:45:00|17768|17748|17755|17735|17770|17750|17753|17733|33
1701971400000|2023-12-07 17:50:00|17752.5|17732.5|17743|17723|17755|17735|17743|17723|67
1701971700000|2023-12-07 17:55:00|17740.9|17720.9|17742.9|17722.9|17742.9|17722.9|17738|17718|33
1701972000000|2023-12-07 18:00:00|17743.9|17723.9|17812|17792|17814|17794|17743.4|17723.4|186
1701972300000|2023-12-07 18:05:00|17816|17796|17809|17789|17847.9|17827.9|17809|17789|130
1701972600000|2023-12-07 18:10:00|17809.5|17789.5|17814.9|17794.9|17817.9|17797.9|17807|17787|52
1701972900000|2023-12-07 18:15:00|17812.9|17792.9|17817.4|17797.4|17817.9|17797.9|17805.9|17785.9|52
1701973200000|2023-12-07 18:20:00|17816.9|17796.9|17819.9|17799.9|17827.9|17807.9|17812.9|17792.9|62
1701973500000|2023-12-07 18:25:00|17819.4|17799.4|17831.4|17811.4|17843.4|17814.4|17812.4|17792.4|152
1702026900000|2023-12-08 09:15:00|17845.6|17825.6|17842.1|17822.1|17855.6|17835.6|17827.1|17807.1|97
1702027200000|2023-12-08 09:20:00|17844.1|17824.1|17812.6|17792.6|17844.6|17824.6|17812.6|17792.6|42
1702027500000|2023-12-08 09:25:00|17810.6|17790.6|17842.6|17822.6|17850.1|17830.1|17805.6|17785.6|29
1702027800000|2023-12-08 09:30:00|17844.6|17824.6|17840.1|17820.1|17850.1|17830.1|17840.1|17820.1|15
1702028100000|2023-12-08 09:35:00|17842.1|17822.1|17855.1|17835.1|17860.1|17840.1|17842.1|17822.1|21
1702028400000|2023-12-08 09:40:00|17857.1|17837.1|17869.6|17849.6|17897.1|17877.1|17857.1|17837.1|127
1702028700000|2023-12-08 09:45:00|17870.1|17850.1|17938|17918|17938|17918|17870.1|17850.1|38
1702029000000|2023-12-08 09:50:00|17936|17916|17899|17879|17936|17916|17896.5|17870.5|37
1702029300000|2023-12-08 09:55:00|17896|17876|17989|17969|17994.9|17974.9|17894|17874|149
1702029600000|2023-12-08 10:00:00|17988.5|17968.5|17966.5|17946.5|17997.9|17977.9|17957|17937|138
1702029900000|2023-12-08 10:05:00|17964.5|17944.5|17910|17890|17983.4|17963.4|17891|17871|161
1702030200000|2023-12-08 10:10:00|17912|17892|17867.5|17847.5|17920.5|17900.5|17865|17845|54
1702030500000|2023-12-08 10:15:00|17867.4|17847.4|17861|17841|17881.4|17861.4|17856.4|17836.4|19
1702030800000|2023-12-08 10:20:00|17866|17846|17849.9|17829.9|17899.9|17879.9|17837.4|17817.4|63
1702031100000|2023-12-08 10:25:00|17847.9|17827.9|17769.5|17749.5|17847.9|17827.9|17747.5|17727.5|139
1702031400000|2023-12-08 10:30:00|17761.5|17741.5|17736.4|17716.4|17761.5|17741.5|17688|17668|132
1702031700000|2023-12-08 10:35:00|17738.4|17718.4|17791.9|17771.9|17802.9|17782.9|17722.9|17702.9|71
1702032000000|2023-12-08 10:40:00|17789.9|17769.9|17742.4|17722.4|17796.4|17776.4|17742.4|17722.4|45
1702032300000|2023-12-08 10:45:00|17744.4|17724.4|17766.9|17746.9|17773.9|17753.9|17744.4|17724.4|97
1702032600000|2023-12-08 10:50:00|17768.9|17748.9|17779.4|17759.4|17779.9|17759.9|17768.9|17748.9|11
1702032900000|2023-12-08 10:55:00|17774.9|17754.9|17736.9|17716.9|17774.9|17754.9|17736.9|17716.9|7
1702033200000|2023-12-08 11:00:00|17732.9|17712.9|17735.4|17715.4|17736.9|17716.9|17710.4|17690.4|30
1702033500000|2023-12-08 11:05:00|17732.9|17712.9|17713.4|17693.4|17732.9|17712.9|17710.9|17690.9|8
1702033800000|2023-12-08 11:10:00|17715.4|17695.4|17730.4|17710.4|17732.9|17710.4|17715.4|17692.9|1
1702034100000|2023-12-08 11:15:00|17742.3|17702.3|17727.8|17707.8|17745.4|17725.4|17727.8|17702.3|5
1702034400000|2023-12-08 11:20:00|17725.9|17705.9|17730.8|17710.8|17740.3|17720.3|17718.4|17696.8|12
1702034700000|2023-12-08 11:25:00|17730.3|17710.3|17715.3|17695.3|17735.3|17715.3|17713.3|17693.3|16
1702035000000|2023-12-08 11:30:00|17717.3|17697.3|17739.8|17719.8|17743.8|17719.8|17717.3|17697.3|10
1702035300000|2023-12-08 11:35:00|17740.3|17720.3|17747.8|17727.8|17760.3|17740.3|17740.3|17720.3|20
1702035600000|2023-12-08 11:40:00|17745.8|17725.8|17726.8|17706.8|17745.8|17725.8|17706.8|17686.8|44
1702035900000|2023-12-08 11:45:00|17724.8|17704.8|17716.8|17696.8|17724.8|17704.8|17693.9|17673.9|77
1702036200000|2023-12-08 11:50:00|17717.3|17697.3|17717.8|17697.8|17717.8|17697.8|17704.8|17684.8|13
1702036500000|2023-12-08 11:55:00|17719.8|17699.8|17700.3|17680.3|17729.8|17709.8|17697.8|17677.8|18
1702036800000|2023-12-08 12:00:00|17697.8|17677.8|17741.3|17721.3|17741.3|17721.3|17697.8|17677.8|22
1702037100000|2023-12-08 12:05:00|17743.3|17723.3|17756.3|17736.3|17769.3|17749.3|17743.3|17723.3|11
1702037400000|2023-12-08 12:10:00|17756.8|17736.8|17764.3|17744.3|17766.8|17746.8|17756.8|17736.8|7
1702037700000|2023-12-08 12:15:00|17766.8|17746.8|17788.8|17768.8|17788.8|17768.8|17766.8|17746.8|10
1702038000000|2023-12-08 12:20:00|17790.8|17770.8|17787.8|17767.8|17799.8|17771.3|17777.3|17757.3|22
1702038300000|2023-12-08 12:25:00|17799.8|17759.8|17791.8|17771.8|17811.8|17791.8|17791.8|17759.8|13
1702038600000|2023-12-08 12:30:00|17796.2|17776.2|17837.2|17817.2|17839.2|17819.2|17796.2|17776.2|37
1702038900000|2023-12-08 12:35:00|17839.2|17819.2|17815.3|17795.3|17846.7|17826.7|17815.3|17795.3|60
1702039200000|2023-12-08 12:40:00|17813.3|17793.3|17824.2|17804.2|17830.8|17807.8|17813.3|17790.8|29
1702039500000|2023-12-08 12:45:00|17822.2|17802.2|17855.8|17835.8|17860.2|17840.2|17822.2|17802.2|27
1702039800000|2023-12-08 12:50:00|17857.7|17837.7|17833.2|17813.2|17867.7|17847.7|17833.2|17813.2|28
1702040100000|2023-12-08 12:55:00|17837.2|17817.2|17863.2|17843.2|17865.2|17845.2|17837.2|17817.2|54
1702040400000|2023-12-08 13:00:00|17862.7|17842.7|17899.2|17879.2|17925.2|17905.2|17835.7|17815.7|343
1702040700000|2023-12-08 13:05:00|17897.3|17877.3|17896.2|17876.2|17910.7|17890.7|17882.7|17862.7|100
1702041000000|2023-12-08 13:10:00|17895.7|17875.7|17854.7|17834.7|17904.7|17884.7|17849.7|17829.7|144
1702041300000|2023-12-08 13:15:00|17850.8|17830.8|17823.3|17803.3|17850.8|17830.8|17796.8|17776.8|214
1702041600000|2023-12-08 13:20:00|17825.2|17805.2|17855.2|17835.2|17855.7|17835.7|17825.2|17805.2|52
1702041900000|2023-12-08 13:25:00|17872.2|17832.2|17862.2|17842.2|17902.2|17870.7|17852.7|17832.2|99
1702042200000|2023-12-08 13:30:00|17866.2|17846.2|17751.2|17731.2|17866.7|17846.7|17751.2|17731.2|283
1702042500000|2023-12-08 13:35:00|17751.8|17731.8|17786.7|17766.7|17791.7|17771.7|17731.2|17711.2|112
1702042800000|2023-12-08 13:40:00|17787.3|17767.3|17785.8|17765.8|17798.3|17778.3|17738.3|17718.3|186
1702043100000|2023-12-08 13:45:00|17785.3|17765.3|17817.2|17797.2|17827.8|17807.8|17756.3|17736.3|187
1702043400000|2023-12-08 13:50:00|17815.3|17795.3|17765.2|17745.2|17816.7|17796.7|17762.2|17742.2|52
1702043700000|2023-12-08 13:55:00|17765.8|17745.8|17796.7|17776.7|17796.7|17776.7|17765.8|17745.8|35
1702044000000|2023-12-08 14:00:00|17797.2|17777.2|17792.7|17772.7|17842.2|17822.2|17788.2|17768.2|93
1702044300000|2023-12-08 14:05:00|17788.2|17768.2|17763.7|17743.7|17793.2|17773.2|17763.2|17743.2|69
1702044600000|2023-12-08 14:10:00|17765.7|17745.7|17771.8|17751.8|17796.2|17776.2|17759.3|17739.3|156
1702044900000|2023-12-08 14:15:00|17771.3|17751.3|17800.3|17780.3|17800.3|17780.3|17751.3|17731.3|163
1702045200000|2023-12-08 14:20:00|17802.8|17782.8|17776.3|17756.3|17802.8|17782.8|17738.3|17718.3|234
1702045500000|2023-12-08 14:25:00|17771.3|17751.3|17781.3|17761.3|17783.8|17763.8|17764.3|17744.3|30
1702045800000|2023-12-08 14:30:00|17778.3|17758.3|17753.8|17733.8|17778.3|17758.3|17731.3|17711.3|148
1702046100000|2023-12-08 14:35:00|17753.3|17733.3|17741.3|17721.3|17765.2|17745.2|17725.3|17705.3|136
1702046400000|2023-12-08 14:40:00|17736.3|17716.3|17738.8|17718.8|17746.3|17726.3|17706.3|17686.3|103
1702046700000|2023-12-08 14:45:00|17736.8|17716.8|17700.2|17680.2|17736.8|17716.8|17698.2|17678.2|165
1702047000000|2023-12-08 14:50:00|17708.2|17668.2|17659.8|17639.8|17708.2|17672.7|17650.3|17630.3|136
1702047300000|2023-12-08 14:55:00|17659.3|17639.3|17612.3|17592.3|17659.3|17639.3|17607.3|17587.3|164
1702047600000|2023-12-08 15:00:00|17614.2|17594.2|17651.7|17631.7|17690.2|17670.2|17614.2|17594.2|261
1702047900000|2023-12-08 15:05:00|17653.7|17633.7|17626.2|17606.2|17663.2|17643.2|17614.7|17594.7|172
1702048200000|2023-12-08 15:10:00|17628.2|17608.2|17671.2|17651.2|17680.2|17660.2|17628.2|17608.2|159
1702048500000|2023-12-08 15:15:00|17669.2|17649.2|17663.2|17643.2|17669.2|17649.2|17656.2|17636.2|89
1702048800000|2023-12-08 15:20:00|17665.2|17645.2|17666.2|17646.2|17693.7|17673.7|17661.2|17641.2|72
1702049100000|2023-12-08 15:25:00|17663.7|17643.7|17688.2|17668.2|17698.7|17678.7|17661.2|17641.2|98
1702049400000|2023-12-08 15:30:00|17701.1|17681.1|17640.2|17620.2|17702.7|17682.7|17626.2|17606.2|138
1702049700000|2023-12-08 15:35:00|17637.7|17617.7|17652.2|17632.2|17652.2|17632.2|17617.3|17597.3|179
1702050000000|2023-12-08 15:40:00|17651.7|17631.7|17683.7|17663.7|17683.7|17663.7|17651.7|17631.7|97
1702050300000|2023-12-08 15:45:00|17684.2|17664.2|17657.2|17637.2|17686.7|17666.7|17644.7|17624.7|71
1702050600000|2023-12-08 15:50:00|17659.2|17639.2|17644.7|17624.7|17659.7|17639.7|17638.2|17618.2|51
1702050900000|2023-12-08 15:55:00|17640.7|17620.7|17634.2|17614.2|17647.2|17627.2|17629.7|17609.7|52
1702051200000|2023-12-08 16:00:00|17636.7|17616.7|17694.1|17674.1|17695.1|17675.1|17634.2|17614.2|171
1702051500000|2023-12-08 16:05:00|17694.6|17674.6|17694.6|17674.6|17697.1|17677.1|17685.1|17665.1|74
1702051800000|2023-12-08 16:10:00|17692.1|17672.1|17659.2|17639.2|17695.1|17675.1|17658.1|17638.1|112
1702052100000|2023-12-08 16:15:00|17661.1|17641.1|17673.6|17653.6|17688.1|17668.1|17660.6|17640.6|71
1702052400000|2023-12-08 16:20:00|17671.6|17651.6|17673.6|17653.6|17685.6|17665.6|17654.1|17634.1|58
1702052700000|2023-12-08 16:25:00|17672.2|17652.2|17659.1|17639.1|17684.1|17664.1|17656.6|17636.6|122
1702053000000|2023-12-08 16:30:00|17657.1|17637.1|17650.1|17630.1|17664.6|17644.6|17627.7|17607.7|165
1702053300000|2023-12-08 16:35:00|17646.1|17626.1|17663.2|17643.2|17665.2|17645.2|17643.2|17623.2|211
1702053600000|2023-12-08 16:40:00|17665.7|17645.7|17682.6|17662.6|17697.1|17677.1|17663.2|17643.2|249
1702053900000|2023-12-08 16:45:00|17682.1|17662.1|17711.6|17691.6|17739.1|17719.1|17682.1|17662.1|145
1702054200000|2023-12-08 16:50:00|17709.6|17689.6|17726.1|17706.1|17726.1|17706.1|17694.6|17674.6|88
1702054500000|2023-12-08 16:55:00|17726.6|17706.6|17732.6|17712.6|17734.6|17714.6|17717.6|17697.6|65
1702054800000|2023-12-08 17:00:00|17734.6|17714.6|17722.6|17702.6|17734.6|17714.6|17714.6|17694.6|57
1702055100000|2023-12-08 17:05:00|17723.1|17703.1|17714.1|17694.1|17725.6|17705.6|17714.1|17694.1|41
1702055400000|2023-12-08 17:10:00|17713.6|17693.6|17701.6|17681.6|17733.1|17713.1|17701.6|17681.6|129
1702055700000|2023-12-08 17:15:00|17709.6|17669.6|17689.6|17669.6|17709.6|17677.1|17685.1|17665.1|160
1702056000000|2023-12-08 17:20:00|17691.6|17671.6|17700.5|17680.5|17701.6|17681.6|17684.1|17664.1|450
1702056300000|2023-12-08 17:25:00|17702.5|17682.5|17699.9|17679.9|17721.9|17701.9|17686.1|17666.1|480
1702056600000|2023-12-08 17:30:00|17699.4|17679.4|17718|17698|17718.5|17698.5|17690.5|17670.5|79
1702056900000|2023-12-08 17:35:00|17714|17694|17681.5|17661.5|17716|17696|17681|17661|71
1702057200000|2023-12-08 17:40:00|17681|17661|17696.5|17676.5|17697|17677|17681|17661|58
1702057500000|2023-12-08 17:45:00|17696|17676|17710.9|17690.9|17713.4|17693.4|17687.5|17667.5|102
1702057800000|2023-12-08 17:50:00|17711.5|17691.5|17713.4|17693.4|17718.4|17698.4|17711.5|17691.5|59
1702058100000|2023-12-08 17:55:00|17714|17694|17711.4|17691.4|17714|17694|17707|17687|119
1702058400000|2023-12-08 18:00:00|17709.5|17689.5|17716.4|17696.4|17716.4|17696.4|17708.9|17688.9|36
1702058700000|2023-12-08 18:05:00|17717|17697|17718.4|17698.4|17735.4|17715.4|17716.4|17696.4|80
1702059000000|2023-12-08 18:10:00|17720.9|17700.9|17716.4|17696.4|17720.9|17700.9|17716.4|17696.4|69
1702059300000|2023-12-08 18:15:00|17713.9|17693.9|17715.9|17695.9|17715.9|17695.9|17713.4|17693.4|37
1702059600000|2023-12-08 18:20:00|17716.4|17696.4|17733.8|17713.8|17737.8|17717.8|17716.4|17696.4|233
1702059900000|2023-12-08 18:25:00|17733.3|17713.3|17758.8|17738.8|17761.8|17741.8|17733.3|17713.3|381
1702060200000|2023-12-08 18:30:00|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|17758.2|17738.2|0
1702286100000|2023-12-11 09:15:00|17666.4|17626.4|17817.8|17777.8|17827.3|17794.8|17651.4|17626.4|141
1702286400000|2023-12-11 09:20:00|17809.8|17789.8|17799|17779|17809.8|17789.8|17799|17779|24
1702286700000|2023-12-11 09:25:00|17796.5|17776.5|17749|17729|17802.3|17776.5|17737.7|17709.6|66
1702287000000|2023-12-11 09:30:00|17750.2|17730.2|17735.8|17715.8|17772.7|17752.7|17735.8|17715.8|14
1702287300000|2023-12-11 09:35:00|17735.2|17715.2|17734.6|17714.6|17738.3|17718.3|17725.8|17705.8|22
1702287600000|2023-12-11 09:40:00|17740.3|17720.3|17750.8|17730.8|17758.3|17738.3|17740.3|17720.3|24
1702287900000|2023-12-11 09:45:00|17753.3|17733.3|17707.7|17687.7|17753.3|17733.3|17707.7|17687.7|26
1702288200000|2023-12-11 09:50:00|17708.2|17688.2|17712.1|17692.1|17723.8|17703.8|17692.1|17672.1|23
1702288500000|2023-12-11 09:55:00|17717.1|17697.1|17690.1|17670.1|17755.9|17735.9|17690.1|17670.1|61
1702288800000|2023-12-11 10:00:00|17688.2|17668.2|17675.1|17655.1|17688.2|17668.2|17672.6|17652.6|32
1702289100000|2023-12-11 10:05:00|17674.5|17654.5|17638.8|17618.8|17692.6|17672.6|17638.8|17618.8|31
1702289400000|2023-12-11 10:10:00|17631.3|17611.3|17625.7|17605.7|17638.2|17618.2|17598.8|17578.8|195
1702289700000|2023-12-11 10:15:00|17635.1|17615.1|17650.7|17630.7|17657|17637|17635.1|17615.1|54
1702290000000|2023-12-11 10:20:00|17650.1|17630.1|17615.1|17595.1|17650.1|17630.1|17615.1|17595.1|11
1702290300000|2023-12-11 10:25:00|17617|17597|17605.7|17585.7|17617.6|17597.6|17605.7|17585.7|17
1702290600000|2023-12-11 10:30:00|17609.5|17589.5|17600.7|17580.7|17621.3|17599.5|17600.7|17580.7|70
1702290900000|2023-12-11 10:35:00|17602.6|17582.6|17609.5|17589.5|17610.1|17590.1|17602.6|17582.6|18
1702291200000|2023-12-11 10:40:00|17607.6|17587.6|17617|17597|17622|17602|17607|17587|29
1702291500000|2023-12-11 10:45:00|17615.1|17595.1|17600.8|17580.8|17615.1|17595.1|17598.3|17578.3|5
1702291800000|2023-12-11 10:50:00|17600.2|17580.2|17588.9|17568.9|17600.8|17580.8|17585.8|17565.8|156
1702292100000|2023-12-11 10:55:00|17590.8|17570.8|17637.7|17617.7|17638.9|17618.9|17590.8|17570.8|45
1702292400000|2023-12-11 11:00:00|17635.8|17615.8|17612.7|17592.7|17635.8|17615.8|17612.7|17592.7|12
1702292700000|2023-12-11 11:05:00|17613.3|17593.3|17654.6|17634.6|17654.6|17634.6|17613.3|17593.3|16
1702293000000|2023-12-11 11:10:00|17652.7|17632.7|17653.3|17633.3|17660.8|17640.8|17650.2|17630.2|9
1702293300000|2023-12-11 11:15:00|17653.9|17633.9|17636.5|17616.5|17672.7|17640.8|17636.5|17616.5|19
1702293600000|2023-12-11 11:20:00|17635.9|17615.9|17647.7|17627.7|17647.7|17627.7|17630.8|17610.8|32
1702293900000|2023-12-11 11:25:00|17648.3|17628.3|17646.3|17626.3|17661.3|17641.3|17646.3|17626.3|10
1702294200000|2023-12-11 11:30:00|17641.3|17621.3|17640.2|17620.2|17642.1|17622.1|17636.3|17616.3|4
1702294500000|2023-12-11 11:35:00|17640.1|17620.1|17655.1|17635.1|17655.1|17635.1|17630.1|17610.1|19
1702294800000|2023-12-11 11:40:00|17656.3|17636.3|17660.1|17640.1|17673.2|17653.2|17656.3|17636.3|18
1702295100000|2023-12-11 11:45:00|17657.6|17637.6|17646.9|17626.9|17657.6|17637.6|17646.3|17626.3|20
1702295400000|2023-12-11 11:50:00|17645|17625|17635.7|17615.7|17645|17625|17635.7|17615.7|12
1702295700000|2023-12-11 11:55:00|17634.5|17614.5|17632.6|17612.6|17640.7|17620.7|17630.7|17610.7|7
1702296000000|2023-12-11 12:00:00|17633.2|17613.2|17662.6|17642.6|17662.6|17642.6|17633.2|17613.2|17
1702296300000|2023-12-11 12:05:00|17660.7|17640.7|17680.7|17660.7|17681.3|17661.3|17658.8|17638.8|17
1702296600000|2023-12-11 12:10:00|17682.6|17662.6|17745.7|17725.7|17748.2|17728.2|17675.7|17652|70
1702296900000|2023-12-11 12:15:00|17745.1|17725.1|17785.1|17765.1|17803.9|17783.9|17740.1|17720.1|130
1702297200000|2023-12-11 12:20:00|17784.5|17764.5|17708.8|17688.8|17784.5|17764.5|17708.2|17688.2|59
1702297500000|2023-12-11 12:25:00|17703.2|17683.2|17696.1|17676.1|17710.7|17690.7|17686.8|17666.8|54
1702297800000|2023-12-11 12:30:00|17703.8|17683.8|17723.7|17703.7|17736.3|17716.3|17703.8|17683.8|11
1702298100000|2023-12-11 12:35:00|17728.2|17708.2|17765.6|17745.6|17765.6|17745.6|17728.2|17708.2|28
1702298400000|2023-12-11 12:40:00|17767.6|17747.6|17785|17765|17798.7|17777.6|17756.8|17736.8|60
1702298700000|2023-12-11 12:45:00|17780|17760|17782.5|17762.5|17782.5|17762.5|17770|17750|25
1702299000000|2023-12-11 12:50:00|17780|17760|17774.4|17754.4|17784.4|17764.4|17772.5|17752.5|17
1702299300000|2023-12-11 12:55:00|17776.4|17756.4|17834.4|17814.4|17834.4|17814.4|17776.3|17756.3|39
1702299600000|2023-12-11 13:00:00|17832.5|17812.5|17853.8|17833.8|17853.8|17833.8|17826.9|17806.9|128
1702299900000|2023-12-11 13:05:00|17854.4|17834.4|17922.1|17902.1|17922.6|17902.6|17826.9|17806.9|266
1702300200000|2023-12-11 13:10:00|17922.6|17902.6|18023.4|18003.4|18054.1|18034.1|17922.6|17902.6|530
1702300500000|2023-12-11 13:15:00|18021.5|18001.5|18014.5|17994.5|18065.9|18045.9|18010.9|17990.9|201
1702300800000|2023-12-11 13:20:00|18016.4|17996.4|17985.1|17965.1|18026.4|18006.4|17985.1|17965.1|118
1702301100000|2023-12-11 13:25:00|17987.6|17967.6|17967|17947|17992.6|17972.6|17932|17912|121
1702301400000|2023-12-11 13:30:00|17959.5|17939.5|18038.3|18018.3|18044.6|18024.6|17938.3|17918.3|130
1702301700000|2023-12-11 13:35:00|18037.7|18017.7|18028.9|18008.9|18046.4|18026.4|18005.8|17985.8|107
1702302000000|2023-12-11 13:40:00|18027|18007|18040.8|18020.8|18050.2|18030.2|18026.4|18006.4|95
1702302300000|2023-12-11 13:45:00|18041.4|18021.4|18062.1|18042.1|18084.6|18064.6|18041.4|18021.4|168
1702302600000|2023-12-11 13:50:00|18064.6|18044.6|18064|18044|18074.6|18054.6|18044.6|18024.6|93
1702302900000|2023-12-11 13:55:00|18067.8|18047.8|17995.2|17975.2|18067.8|18047.8|17995.2|17975.2|118
1702303200000|2023-12-11 14:00:00|17999|17979|18014.6|17994.6|18042.8|18022.8|17997.7|17977.7|126
1702303500000|2023-12-11 14:05:00|18016.5|17996.5|18022.7|18002.7|18031.5|18004|18007.7|17987.7|70
1702303800000|2023-12-11 14:10:00|18023.9|18003.9|18061.6|18041.6|18064.1|18044.1|18023.9|18003.9|208
1702304100000|2023-12-11 14:15:00|18062.2|18042.2|18044|18024|18074.7|18054.7|18028.4|18008.4|123
1702304400000|2023-12-11 14:20:00|18048.4|18028.4|18051.6|18031.6|18064|18044|18048.4|18028.4|51
1702304700000|2023-12-11 14:25:00|18049.7|18029.7|18045.9|18025.9|18077.8|18057.8|18032.8|18012.8|138
1702305000000|2023-12-11 14:30:00|18045.3|18025.3|18074|18054|18081.6|18061.6|18042.8|18022.8|99
1702305300000|2023-12-11 14:35:00|18073.4|18053.4|18046.4|18026.4|18073.4|18053.4|18005.9|17985.9|94
1702305600000|2023-12-11 14:40:00|18041.4|18021.4|18007.8|17987.8|18047|18026.4|18007.8|17987.8|159
1702305900000|2023-12-11 14:45:00|18007.7|17987.7|17940.1|17920.1|18020.8|18000.8|17940.1|17920.1|218
1702306200000|2023-12-11 14:50:00|17939.5|17919.5|17894.5|17874.5|17939.5|17919.5|17894.5|17874.5|108
1702306500000|2023-12-11 14:55:00|17890.7|17870.7|17802.5|17782.5|17890.7|17870.7|17794.4|17774.4|207
1702306800000|2023-12-11 15:00:00|17804.4|17784.4|17732.5|17712.5|17805|17785|17732.5|17712.5|257
1702307100000|2023-12-11 15:05:00|17734.4|17714.4|17800.1|17780.1|17815.1|17795.1|17732.5|17712.5|132
1702307400000|2023-12-11 15:10:00|17795.7|17775.7|17839.5|17819.5|17839.5|17819.5|17788.2|17768.2|68
1702307700000|2023-12-11 15:15:00|17841.4|17821.4|17869.5|17849.5|17886.4|17866.4|17837|17817|109
1702308000000|2023-12-11 15:20:00|17873.9|17853.9|17852.6|17832.6|17878.9|17858.9|17840.1|17820.1|47
1702308300000|2023-12-11 15:25:00|17854.5|17834.5|17873.3|17853.3|17888.3|17868.3|17854.5|17834.5|66
1702308600000|2023-12-11 15:30:00|17873.9|17853.9|17887.7|17867.7|17898.3|17878.3|17870.8|17850.8|76
1702308900000|2023-12-11 15:35:00|17885.8|17865.8|17968.3|17948.3|17968.3|17948.3|17882.7|17862.7|167
1702309200000|2023-12-11 15:40:00|17968.8|17948.8|17973.8|17953.8|17984.6|17964.6|17933.3|17913.3|144
1702309500000|2023-12-11 15:45:00|17973.2|17953.2|18012|17992|18012|17992|17969.5|17949.5|120
1702309800000|2023-12-11 15:50:00|18009.5|17989.5|18011.4|17991.4|18017.6|17997.6|17992.6|17972.6|140
1702310100000|2023-12-11 15:55:00|18007|17987|18038.9|18018.9|18047.6|18027.6|18004.5|17984.5|143
1702310400000|2023-12-11 16:00:00|18039.5|18019.5|18067.9|18047.9|18077.9|18057.9|18039.5|18019.5|206
1702310700000|2023-12-11 16:05:00|18069.8|18049.8|18015.1|17995.1|18078.4|18058.4|18009.5|17989.5|173
1702311000000|2023-12-11 16:10:00|18017.6|17997.6|18011.4|17991.4|18047.7|18027.7|18006.4|17986.4|113
1702311300000|2023-12-11 16:15:00|18010.8|17990.8|18055.2|18035.2|18067.1|18047.1|17982|17962|158
1702311600000|2023-12-11 16:20:00|18056.4|18036.4|18070.2|18050.2|18078.9|18057.7|18050.2|18030.2|248
1702311900000|2023-12-11 16:25:00|18069.6|18049.6|18149|18129|18158.9|18136.5|18069.6|18049.6|394
1702312200000|2023-12-11 16:30:00|18150.9|18130.9|18164|18144|18184.6|18164.6|18150.2|18130.2|288
1702312500000|2023-12-11 16:35:00|18165.2|18145.2|18192.8|18172.8|18195.3|18175.3|18149.6|18129.6|133
1702312800000|2023-12-11 16:40:00|18197.8|18177.8|18329.8|18309.8|18332.9|18312.9|18197.8|18177.8|855
1702313100000|2023-12-11 16:45:00|18334.2|18314.2|18304.7|18284.7|18354.2|18334.2|18292.8|18265.3|462
1702313400000|2023-12-11 16:50:00|18302.2|18282.2|18349.2|18329.2|18349.2|18329.2|18285.9|18265.9|416
1702313700000|2023-12-11 16:55:00|18347.3|18327.3|18355.4|18335.4|18359.8|18339.8|18336|18316|368
1702314000000|2023-12-11 17:00:00|18357.3|18337.3|18373.5|18353.5|18386.1|18366.1|18357.3|18337.3|158
1702314300000|2023-12-11 17:05:00|18370.4|18350.4|18353.4|18333.4|18381.7|18361.7|18336.5|18316.5|228
1702314600000|2023-12-11 17:10:00|18348.4|18328.4|18322.7|18302.7|18382.8|18362.8|18300.8|18280.8|259
1702314900000|2023-12-11 17:15:00|18327.1|18307.1|18323.2|18303.2|18358.3|18338.3|18321.3|18301.3|535
1702315200000|2023-12-11 17:20:00|18320.7|18300.7|18382.7|18362.7|18383.3|18363.3|18318.2|18298.2|1364
1702315500000|2023-12-11 17:25:00|18380.8|18360.8|18337|18317|18384.6|18364.6|18329.4|18309.4|541
1702315800000|2023-12-11 17:30:00|18332|18312|18322|18302|18333.9|18313.9|18315.1|18295.1|111
1702316100000|2023-12-11 17:35:00|18322.6|18302.6|18333.2|18313.2|18335.1|18315.1|18316.3|18296.3|89
1702316400000|2023-12-11 17:40:00|18331.3|18311.3|18338.2|18318.2|18338.2|18318.2|18320.7|18300.7|23
1702316700000|2023-12-11 17:45:00|18340.7|18320.7|18361.2|18341.2|18364.5|18344.5|18340.7|18320.7|88
1702317000000|2023-12-11 17:50:00|18360.6|18340.6|18371.9|18351.9|18376.4|18356.4|18360.6|18340.6|75
1702317300000|2023-12-11 17:55:00|18373.8|18353.8|18367.6|18347.6|18390.9|18370.9|18361.3|18341.3|129
1702317600000|2023-12-11 18:00:00|18368.2|18348.2|18346.3|18326.3|18372|18352|18346.3|18326.3|123
1702317900000|2023-12-11 18:05:00|18348.2|18328.2|18358.2|18338.2|18358.8|18338.8|18348.2|18328.2|50
1702318200000|2023-12-11 18:10:00|18358.8|18338.8|18360.7|18340.7|18363.8|18343.8|18356.9|18336.9|93
1702318500000|2023-12-11 18:15:00|18363.2|18343.2|18367.6|18347.6|18367.6|18347.6|18352.6|18332.6|365
1702318800000|2023-12-11 18:20:00|18370.1|18350.1|18370.1|18350.1|18373.2|18353.2|18366.3|18346.3|51
1702319100000|2023-12-11 18:25:00|18373.2|18353.2|18379.5|18359.5|18389.5|18369.5|18358.2|18338.2|248
1702372500000|2023-12-12 09:15:00|18349.7|18329.7|18412.2|18392.2|18476.6|18456.6|18349.7|18329.7|548
1702372800000|2023-12-12 09:20:00|18419.7|18399.7|18464.1|18444.1|18466|18446|18410.3|18390.3|69
1702373100000|2023-12-12 09:25:00|18462.2|18442.2|18526|18506|18531.6|18506|18447.2|18427.2|117
1702373400000|2023-12-12 09:30:00|18524.1|18504.1|18554.1|18534.1|18555.4|18535.4|18516|18496|114
1702373700000|2023-12-12 09:35:00|18551.6|18531.6|18572.2|18552.2|18574.7|18554.7|18551|18531|71
1702374000000|2023-12-12 09:40:00|18576.6|18556.6|18567.8|18547.8|18597.8|18577.8|18559.1|18534.7|55
1702374300000|2023-12-12 09:45:00|18565.9|18545.9|18531.6|18511.6|18567.2|18547.2|18527.8|18507.8|46
1702374600000|2023-12-12 09:50:00|18532.2|18512.2|18557.2|18537.2|18557.2|18537.2|18507.2|18487.2|32
1702374900000|2023-12-12 09:55:00|18559|18539|18571.5|18551.5|18580.9|18560.9|18559|18539|26
1702375200000|2023-12-12 10:00:00|18569.7|18549.7|18567.1|18527.1|18581.5|18561.5|18555.9|18527.1|45
1702375500000|2023-12-12 10:05:00|18566.5|18526.5|18542.8|18522.8|18566.5|18543.4|18529|18509|63
1702375800000|2023-12-12 10:10:00|18545.3|18525.3|18563.4|18543.4|18585.9|18565.9|18543.4|18523.4|47
1702376100000|2023-12-12 10:15:00|18565.3|18545.3|18568.4|18548.4|18570.9|18550.9|18539|18516.5|30
1702376400000|2023-12-12 10:20:00|18566.5|18546.5|18600.9|18580.9|18600.9|18580.9|18566.5|18546.5|51
1702376700000|2023-12-12 10:25:00|18605.9|18585.9|18635.2|18615.2|18635.9|18615.9|18602.1|18576.5|44
1702377000000|2023-12-12 10:30:00|18633.4|18613.4|18615.2|18595.2|18638.4|18618.4|18615.2|18595.2|36
1702377300000|2023-12-12 10:35:00|18614.6|18594.6|18584|18564|18615.9|18595.9|18579.6|18559.6|86
1702377600000|2023-12-12 10:40:00|18587.1|18567.1|18556.5|18536.5|18599.6|18579.6|18556.5|18536.5|97
1702377900000|2023-12-12 10:45:00|18555.8|18535.8|18579.6|18559.6|18595.2|18575.2|18552.1|18532.1|56
1702378200000|2023-12-12 10:50:00|18577.1|18557.1|18548.9|18528.9|18577.1|18557.1|18529.6|18509.6|37
1702378500000|2023-12-12 10:55:00|18550.8|18530.8|18533.9|18513.9|18552|18532|18532.7|18512.7|21
1702378800000|2023-12-12 11:00:00|18538.3|18498.3|18542.6|18522.6|18553.9|18533.9|18522|18498.3|34
1702379100000|2023-12-12 11:05:00|18540.1|18520.1|18513.3|18493.3|18542|18522|18507.6|18487.6|22
1702379400000|2023-12-12 11:10:00|18511.4|18491.4|18530.2|18510.2|18549.5|18529.5|18488.9|18468.9|44
1702379700000|2023-12-12 11:15:00|18521.4|18501.4|18522.7|18502.7|18541.4|18520.2|18516.4|18496.4|19
1702380000000|2023-12-12 11:20:00|18532.1|18512.1|18530.8|18510.8|18538.9|18518.9|18513.9|18493.9|23
1702380300000|2023-12-12 11:25:00|18525.1|18505.1|18484.5|18464.5|18525.1|18505.1|18484.5|18464.5|21
1702380600000|2023-12-12 11:30:00|18486.4|18466.4|18463.9|18443.9|18512.6|18492.6|18463.9|18443.9|120
1702380900000|2023-12-12 11:35:00|18465.7|18445.7|18465.1|18445.1|18485.7|18465.7|18445.7|18425.7|83
1702381200000|2023-12-12 11:40:00|18468.9|18448.9|18486.3|18466.3|18492|18472|18468.9|18448.9|12
1702381500000|2023-12-12 11:45:00|18488.2|18468.2|18458.8|18438.8|18490.1|18470.1|18458.8|18438.8|10
1702381800000|2023-12-12 11:50:00|18466.9|18426.9|18450.1|18430.1|18466.9|18445.7|18450.1|18426.9|33
1702382100000|2023-12-12 11:55:00|18460.1|18440.1|18369.4|18349.4|18467|18447|18367.5|18347.5|170
1702382400000|2023-12-12 12:00:00|18370.7|18350.7|18360.7|18340.7|18373.2|18353.2|18345|18325|185
1702382700000|2023-12-12 12:05:00|18359.4|18339.4|18365|18345|18367.5|18347.5|18340.7|18320.7|75
1702383000000|2023-12-12 12:10:00|18366.9|18346.9|18366.3|18346.3|18367.5|18347.5|18341.3|18321.3|49
1702383300000|2023-12-12 12:15:00|18364.4|18344.4|18291.2|18271.2|18365.6|18345.6|18280.6|18252.5|175
1702383600000|2023-12-12 12:20:00|18290.6|18270.6|18268.7|18248.7|18306.2|18286.2|18263.7|18243.7|49
1702383900000|2023-12-12 12:25:00|18268.1|18248.1|18215.6|18195.6|18280.6|18260.6|18211.8|18190|184
1702384200000|2023-12-12 12:30:00|18214.9|18194.9|18274.9|18254.9|18277.4|18257.4|18214.9|18194.9|50
1702384500000|2023-12-12 12:35:00|18276.2|18256.2|18214.9|18194.9|18276.2|18256.2|18214.9|18194.9|73
1702384800000|2023-12-12 12:40:00|18213|18193|18187.4|18167.4|18213|18193|18167.4|18147.4|187
1702385100000|2023-12-12 12:45:00|18190.6|18170.6|18271.2|18251.2|18278.7|18258.7|18190.6|18170.6|80
1702385400000|2023-12-12 12:50:00|18265.5|18245.5|18225.5|18205.5|18275.5|18255.5|18221.2|18201.2|84
1702385700000|2023-12-12 12:55:00|18223.7|18203.7|18220.5|18200.5|18231.8|18211.8|18216.8|18196.8|18
1702386000000|2023-12-12 13:00:00|18219.3|18199.3|18214.9|18194.9|18222.4|18202.4|18170.5|18150.5|185
1702386300000|2023-12-12 13:05:00|18219.9|18199.9|18179.9|18159.9|18236.8|18216.8|18179.9|18159.9|82
1702386600000|2023-12-12 13:10:00|18178.6|18158.6|18205.5|18185.5|18205.5|18185.5|18134.9|18114.9|121
1702386900000|2023-12-12 13:15:00|18207.4|18187.4|18183|18163|18229.3|18209.3|18179.2|18159.2|92
1702387200000|2023-12-12 13:20:00|18185.5|18165.5|18130.5|18110.5|18185.5|18165.5|18130.5|18110.5|40
1702387500000|2023-12-12 13:25:00|18128.6|18108.6|18154.9|18134.9|18161.7|18134.9|18118.6|18098.6|65
1702387800000|2023-12-12 13:30:00|18156.7|18136.7|18108|18088|18169.2|18145.5|18074.9|18054.9|210
1702388100000|2023-12-12 13:35:00|18103|18083|18106.7|18086.7|18122.3|18102.3|18078.6|18058.6|179
1702388400000|2023-12-12 13:40:00|18104.8|18084.8|18126.1|18106.1|18139.8|18119.8|18088.6|18068.6|86
1702388700000|2023-12-12 13:45:00|18128|18108|18171.1|18151.1|18183|18163|18087.3|18067.3|141
1702389000000|2023-12-12 13:50:00|18167.3|18147.3|18243|18223|18258.6|18238.6|18166.1|18146.1|328
1702389300000|2023-12-12 13:55:00|18239.2|18219.2|18210.4|18190.4|18266.1|18246.1|18192.3|18172.3|101
1702389600000|2023-12-12 14:00:00|18212.3|18192.3|18222.3|18202.3|18271.7|18251.7|18206.7|18186.7|220
1702389900000|2023-12-12 14:05:00|18224.2|18204.2|18221.7|18201.7|18258.6|18238.6|18208.6|18188.6|540
1702390200000|2023-12-12 14:10:00|18222.3|18202.3|18246.1|18226.1|18255.4|18235.4|18222.3|18202.3|79
1702390500000|2023-12-12 14:15:00|18243.6|18223.6|18384.2|18364.2|18400.5|18380.5|18243.6|18223.6|315
1702390800000|2023-12-12 14:20:00|18381.7|18361.7|18372.3|18352.3|18452.3|18432.3|18371.1|18351.1|263
1702391100000|2023-12-12 14:25:00|18372.9|18352.9|18272.3|18252.3|18387.3|18367.3|18272.3|18252.3|201
1702391400000|2023-12-12 14:30:00|18271.7|18251.7|18191.7|18171.7|18277.3|18257.3|18152.3|18132.3|318
1702391700000|2023-12-12 14:35:00|18189.8|18169.8|18169.2|18149.2|18199.8|18179.8|18160.4|18140.4|93
1702392000000|2023-12-12 14:40:00|18171|18151|18224.8|18204.8|18236|18216|18155.4|18135.4|102
1702392300000|2023-12-12 14:45:00|18222.9|18202.9|18281|18261|18282.3|18262.3|18214.8|18194.8|132
1702392600000|2023-12-12 14:50:00|18279.1|18259.1|18273.5|18253.5|18281|18261|18252.3|18232.3|175
1702392900000|2023-12-12 14:55:00|18275.4|18255.4|18258.5|18238.5|18309.7|18289.7|18216|18196|186
1702393200000|2023-12-12 15:00:00|18257.2|18237.2|18214.1|18194.1|18260.4|18240.4|18158.5|18138.5|100
1702393500000|2023-12-12 15:05:00|18218.5|18198.5|18203.5|18183.5|18218.5|18198.5|18196|18176|53
1702393800000|2023-12-12 15:10:00|18202.8|18182.8|18181|18161|18205.3|18185.3|18156.6|18136.6|68
1702394100000|2023-12-12 15:15:00|18184.1|18164.1|18207.8|18187.8|18252.2|18232.2|18184.1|18164.1|100
1702394400000|2023-12-12 15:20:00|18203.4|18183.4|18167.8|18147.8|18203.4|18183.4|18155.9|18135.9|89
1702394700000|2023-12-12 15:25:00|18165.9|18145.9|18135.3|18115.3|18178.4|18158.4|18131.5|18111.5|128
1702395000000|2023-12-12 15:30:00|18131.5|18111.5|18137.8|18117.8|18169.1|18149.1|18121.5|18101.5|86
1702395300000|2023-12-12 15:35:00|18140.3|18120.3|18150.3|18130.3|18152.8|18132.8|18133.4|18113.4|71
1702395600000|2023-12-12 15:40:00|18151.5|18131.5|18180.9|18160.9|18190.3|18170.3|18148.4|18128.4|74
1702395900000|2023-12-12 15:45:00|18180.3|18160.3|18127.1|18107.1|18180.3|18160.3|18122.8|18102.8|81
1702396200000|2023-12-12 15:50:00|18127.8|18107.8|18151.5|18131.5|18153.4|18133.4|18117.7|18097.7|115
1702396500000|2023-12-12 15:55:00|18150.9|18130.9|18144.6|18124.6|18155.3|18135.3|18125.9|18105.9|56
1702396800000|2023-12-12 16:00:00|18144|18124|18142.7|18122.7|18152.7|18132.7|18142.1|18122.1|28
1702397100000|2023-12-12 16:05:00|18140.8|18120.8|18120.8|18100.8|18142.1|18122.1|18120.8|18100.8|73
1702397400000|2023-12-12 16:10:00|18120.2|18100.2|18042.1|18022.1|18120.8|18100.8|18039.6|18019.6|357
1702397700000|2023-12-12 16:15:00|18042.7|18022.7|18055.8|18035.8|18076.4|18056.4|18042.7|18022.7|72
1702398000000|2023-12-12 16:20:00|18052|18032|18046.4|18026.4|18075.8|18055.8|18046.4|18026.4|96
1702398300000|2023-12-12 16:25:00|18048.3|18028.3|18014.5|17994.5|18048.9|18028.9|18000.2|17980.2|279
1702398600000|2023-12-12 16:30:00|18015.2|17995.2|18027.7|18007.7|18027.7|18007.7|18011.4|17991.4|83
1702398900000|2023-12-12 16:35:00|18028.9|18008.9|18067.7|18047.7|18077.7|18057.7|18028.9|18008.9|142
1702399200000|2023-12-12 16:40:00|18063.9|18043.9|18126.4|18106.4|18126.4|18106.4|18063.3|18043.3|121
1702399500000|2023-12-12 16:45:00|18131.4|18111.4|18170.8|18150.8|18188.3|18168.3|18131.4|18111.4|159
1702399800000|2023-12-12 16:50:00|18179.5|18159.5|18251.4|18231.4|18258.9|18238.9|18168.9|18148.9|184
1702400100000|2023-12-12 16:55:00|18247.6|18227.6|18381.4|18361.4|18381.4|18361.4|18247.6|18227.6|303
1702400400000|2023-12-12 17:00:00|18379.5|18359.5|18359.5|18339.5|18405.1|18385.1|18322|18302|203
1702400700000|2023-12-12 17:05:00|18362|18342|18440.1|18420.1|18460.1|18440.1|18362|18342|215
1702401000000|2023-12-12 17:10:00|18443.9|18423.9|18463.9|18443.9|18493.9|18473.9|18443.9|18423.9|165
1702401300000|2023-12-12 17:15:00|18463.2|18443.2|18448.2|18428.2|18494.5|18474.5|18437.6|18417.6|183
1702401600000|2023-12-12 17:20:00|18455.1|18435.1|18450.7|18430.7|18520.1|18500.1|18447|18427|864
1702401900000|2023-12-12 17:25:00|18452.6|18432.6|18429.4|18409.4|18462.6|18442.6|18393.8|18373.8|279
1702402200000|2023-12-12 17:30:00|18428.8|18408.8|18422.6|18402.6|18428.8|18408.8|18415.1|18395.1|90
1702402500000|2023-12-12 17:35:00|18425.7|18405.7|18418.2|18398.2|18427.5|18407.5|18402.6|18382.6|52
1702402800000|2023-12-12 17:40:00|18417.5|18397.5|18431.9|18411.9|18436.9|18416.3|18413.8|18393.8|75
1702403100000|2023-12-12 17:45:00|18435.7|18415.7|18456.3|18436.3|18460|18440|18435.7|18415.7|92
1702403400000|2023-12-12 17:50:00|18455.7|18435.7|18448.8|18428.8|18455.7|18435.7|18433.8|18413.8|43
1702403700000|2023-12-12 17:55:00|18446.9|18426.9|18458.1|18438.1|18458.1|18438.1|18436.9|18416.9|59
1702404000000|2023-12-12 18:00:00|18458.8|18438.8|18483.1|18463.1|18501.3|18481.3|18458.8|18438.8|134
1702404300000|2023-12-12 18:05:00|18480.6|18460.6|18475.6|18455.6|18485.6|18465.6|18468.7|18448.7|30
1702404600000|2023-12-12 18:10:00|18476.2|18456.2|18473.1|18453.1|18476.2|18456.2|18456.9|18436.9|74
1702404900000|2023-12-12 18:15:00|18473.7|18453.7|18507.5|18487.5|18507.5|18487.5|18468.7|18448.7|55
1702405200000|2023-12-12 18:20:00|18508.1|18488.1|18513.7|18493.7|18516.8|18496.8|18485.6|18465.6|108
1702405500000|2023-12-12 18:25:00|18511.2|18491.2|18586.2|18566.2|18598.1|18566.2|18508.7|18488.7|293
1702405800000|2023-12-12 18:30:00|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|18588.1|18568.1|0
1702458900000|2023-12-13 09:15:00|18540.5|18500.5|18554.8|18534.8|18555.5|18535.5|18494.8|18473|191
1702459200000|2023-12-13 09:20:00|18547.3|18527.3|18517.3|18497.3|18561.7|18534.2|18512.3|18492.3|88
1702459500000|2023-12-13 09:25:00|18518|18498|18527.9|18507.9|18529.8|18509.8|18514.8|18494.8|59
1702459800000|2023-12-13 09:30:00|18532.3|18512.3|18539.2|18519.2|18549.8|18529.8|18509.8|18489.8|48
1702460100000|2023-12-13 09:35:00|18537.3|18517.3|18551|18531|18551|18531|18524.1|18504.1|47
1702460400000|2023-12-13 09:40:00|18552.9|18532.9|18595.3|18575.3|18604.1|18584.1|18536.6|18516.6|93
1702460700000|2023-12-13 09:45:00|18594.7|18574.7|18600.9|18560.9|18600.9|18574.7|18574|18546.6|40
1702461000000|2023-12-13 09:50:00|18597.1|18577.1|18600.3|18580.3|18608.4|18588.4|18597.1|18577.1|21
1702461300000|2023-12-13 09:55:00|18597.2|18577.2|18604.7|18584.7|18607.2|18587.2|18577.2|18557.2|122
1702461600000|2023-12-13 10:00:00|18606.5|18586.5|18627.2|18607.2|18644.7|18612.8|18606.5|18586.5|149
1702461900000|2023-12-13 10:05:00|18624.7|18604.7|18605.3|18585.3|18624.7|18604.7|18585.9|18565.3|43
1702462200000|2023-12-13 10:10:00|18607.1|18587.1|18609.6|18589.6|18619.6|18599.6|18602.1|18582.1|65
1702462500000|2023-12-13 10:15:00|18614|18594|18620.9|18600.9|18662.7|18642.7|18609.6|18589.6|43
1702462800000|2023-12-13 10:20:00|18620.3|18600.3|18660.8|18640.8|18662.7|18642.7|18620.3|18600.3|83
1702463100000|2023-12-13 10:25:00|18662.7|18642.7|18668.9|18648.9|18688.8|18668.8|18660.8|18640.8|84
1702463400000|2023-12-13 10:30:00|18667.6|18647.6|18665.1|18645.1|18671.3|18651.3|18657.6|18637.6|40
1702463700000|2023-12-13 10:35:00|18666.9|18646.9|18691.3|18671.3|18691.3|18671.3|18666.3|18646.3|55
1702464000000|2023-12-13 10:40:00|18689.4|18669.4|18533.3|18513.3|18698.1|18678.1|18528.9|18508.9|152
1702464300000|2023-12-13 10:45:00|18535.1|18515.1|18543.3|18523.3|18576.3|18556.3|18487.1|18467.1|117
1702464600000|2023-12-13 10:50:00|18542.6|18522.6|18590|18570|18603.2|18583.2|18529.5|18509.5|74
1702464900000|2023-12-13 10:55:00|18591.3|18571.3|18619.4|18599.4|18626.3|18605|18565.1|18545.1|55
1702465200000|2023-12-13 11:00:00|18618.8|18598.8|18553.3|18533.3|18618.8|18598.8|18534.5|18514.5|65
1702465500000|2023-12-13 11:05:00|18552.7|18532.7|18600.7|18580.7|18614.4|18594.4|18538.9|18518.9|52
1702465800000|2023-12-13 11:10:00|18605.7|18585.7|18618.8|18598.8|18618.8|18598.8|18588.9|18568.9|27
1702466100000|2023-12-13 11:15:00|18618.2|18598.2|18634.5|18614.5|18641.3|18621.3|18608.8|18588.8|33
1702466400000|2023-12-13 11:20:00|18635.8|18615.8|18605.1|18585.1|18653.8|18633.8|18605.1|18585.1|47
1702466700000|2023-12-13 11:25:00|18607|18587|18652.6|18612.6|18652.6|18618.8|18607|18587|37
1702467000000|2023-12-13 11:30:00|18650.1|18630.1|18624.4|18604.4|18670.7|18650.7|18616.9|18596.9|60
1702467300000|2023-12-13 11:35:00|18626.3|18606.3|18601.9|18581.9|18638.2|18618.2|18596.3|18575.1|35
1702467600000|2023-12-13 11:40:00|18605.1|18585.1|18585.1|18565.1|18628.8|18608.8|18574.4|18554.4|21
1702467900000|2023-12-13 11:45:00|18583.2|18563.2|18587.6|18567.6|18607.6|18587.6|18569.4|18549.4|56
1702468200000|2023-12-13 11:50:00|18582.6|18562.6|18634.4|18614.4|18643.1|18623.1|18582.6|18562.6|96
1702468500000|2023-12-13 11:55:00|18635|18615|18692.5|18672.5|18701.2|18681.2|18635|18615|85
1702468800000|2023-12-13 12:00:00|18694.4|18674.4|18751.1|18731.1|18751.1|18731.1|18694.4|18674.4|220
1702469100000|2023-12-13 12:05:00|18751.8|18731.8|18893.6|18853.6|18984.7|18964.7|18751.8|18731.8|599
1702469400000|2023-12-13 12:10:00|18890.3|18850.3|18938.4|18918.4|18970.9|18950.9|18876.6|18850.3|372
1702469700000|2023-12-13 12:15:00|18945.2|18925.2|19021.4|18981.4|19062.1|19042.1|18945.2|18925.2|197
1702470000000|2023-12-13 12:20:00|19022.7|18982.7|19032.1|19012.1|19048.9|19028.9|18988.4|18968.4|100
1702470300000|2023-12-13 12:25:00|19034.6|19014.6|19065.7|19045.7|19084.4|19064.4|19027|19007|214
1702470600000|2023-12-13 12:30:00|19065|19045|19051.8|19031.8|19073.8|19047.5|19012.5|18991.9|289
1702470900000|2023-12-13 12:35:00|19048.1|19028.1|19048|19028|19074.9|19052.3|19014.9|18994.9|198
1702471200000|2023-12-13 12:40:00|19048.6|19028.6|19086|19066|19099.7|19079.7|19048.6|19028.6|128
1702471500000|2023-12-13 12:45:00|19084.7|19064.7|19079.7|19059.7|19099.7|19079.7|19070.4|19050.4|133
1702471800000|2023-12-13 12:50:00|19075.3|19055.3|19042.8|19022.8|19086.6|19066.6|19042.8|19022.8|139
1702472100000|2023-12-13 12:55:00|19044.7|19024.7|18929.3|18909.3|19052.2|19032.2|18903.2|18882.4|510
1702472400000|2023-12-13 13:00:00|18931.1|18911.1|18878.1|18858.1|18985.5|18965.5|18876.2|18856.2|445
1702472700000|2023-12-13 13:05:00|18876.2|18856.2|18901.8|18881.8|18947.3|18927.3|18832.5|18812.5|220
1702473000000|2023-12-13 13:10:00|18903.6|18883.6|18824.9|18804.9|18926.2|18899.9|18824.9|18804.9|253
1702473300000|2023-12-13 13:15:00|18826.7|18806.7|18825.4|18805.4|18869.8|18849.8|18791.7|18771.7|219
1702473600000|2023-12-13 13:20:00|18827.3|18807.3|18879.1|18859.1|18879.1|18859.1|18818.6|18798.6|127
1702473900000|2023-12-13 13:25:00|18879.8|18859.8|18855.4|18835.4|18882.3|18862.3|18837.9|18817.9|134
1702474200000|2023-12-13 13:30:00|18859.8|18839.8|18888.5|18868.5|18951.6|18931.6|18854.7|18834.7|213
1702474500000|2023-12-13 13:35:00|18892.2|18872.2|18879.7|18859.7|18916.6|18896.6|18825.4|18805.4|140
1702474800000|2023-12-13 13:40:00|18882.2|18862.2|18816.1|18796.1|18894.7|18874.7|18811.1|18791.1|131
1702475100000|2023-12-13 13:45:00|18815.5|18795.5|18842.3|18822.3|18855.4|18835.4|18815.5|18795.5|95
1702475400000|2023-12-13 13:50:00|18844.1|18824.1|18901|18881|18936|18916|18844.1|18824.1|243
1702475700000|2023-12-13 13:55:00|18905.3|18885.3|18909.1|18889.1|18983.4|18959.6|18905.3|18885.3|452
1702476000000|2023-12-13 14:00:00|18908.5|18888.5|18890.3|18870.3|18947.8|18927.8|18870.4|18850.4|261
1702476300000|2023-12-13 14:05:00|18892.8|18872.8|18895.9|18875.9|18914.7|18894.7|18857.2|18837.2|165
1702476600000|2023-12-13 14:10:00|18897.8|18877.8|18775.4|18755.4|18907.8|18887.8|18770.4|18750.4|165
1702476900000|2023-12-13 14:15:00|18777.2|18757.2|18784.9|18764.9|18802.9|18782.9|18755.5|18735.5|186
1702477200000|2023-12-13 14:20:00|18782.9|18762.9|18642.2|18622.2|18800.4|18780.4|18604.8|18584.8|305
1702477500000|2023-12-13 14:25:00|18644|18624|18597.8|18577.8|18669.8|18649.8|18501.7|18481.7|591
1702477800000|2023-12-13 14:30:00|18590.4|18570.4|18592.9|18572.9|18607.3|18587.3|18543|18517.4|278
1702478100000|2023-12-13 14:35:00|18591.6|18571.6|18590.4|18570.4|18606.7|18586.7|18528|18508|202
1702478400000|2023-12-13 14:40:00|18594.2|18574.2|18506.8|18486.8|18625.5|18605.5|18498.7|18478.7|299
1702478700000|2023-12-13 14:45:00|18508.1|18488.1|18583.1|18563.1|18586.2|18566.2|18508.1|18488.1|190
1702479000000|2023-12-13 14:50:00|18581.2|18561.2|18437|18417|18581.2|18561.2|18415.9|18395.9|801
1702479300000|2023-12-13 14:55:00|18437.7|18417.7|18513.9|18493.9|18513.9|18493.9|18435.8|18415.8|162
1702479600000|2023-12-13 15:00:00|18515.7|18495.7|18530.8|18510.8|18563.2|18543.2|18488.3|18468.3|210
1702479900000|2023-12-13 15:05:00|18520.8|18500.8|18558.3|18538.3|18584.5|18564.5|18512.7|18492.7|226
1702480200000|2023-12-13 15:10:00|18558.9|18538.9|18525.3|18505.3|18570.8|18550.8|18502.8|18482.8|120
1702480500000|2023-12-13 15:15:00|18524.7|18504.7|18595.9|18575.9|18612.7|18592.7|18524.7|18504.7|216
1702480800000|2023-12-13 15:20:00|18594|18574|18580.2|18560.2|18610.2|18590.2|18544.6|18524.6|187
1702481100000|2023-12-13 15:25:00|18579.6|18559.6|18673.8|18653.8|18682|18662|18562.7|18542.7|383
1702481400000|2023-12-13 15:30:00|18674.5|18654.5|18675.7|18655.7|18702|18682|18628.9|18608.9|235
1702481700000|2023-12-13 15:35:00|18676.4|18656.4|18695.7|18675.7|18705.1|18685.1|18653.3|18633.3|206
1702482000000|2023-12-13 15:40:00|18695.1|18675.1|18709.9|18689.9|18715|18695|18673.9|18653.9|154
1702482300000|2023-12-13 15:45:00|18710.5|18690.5|18766.1|18746.1|18770.4|18750.4|18696.8|18676.8|244
1702482600000|2023-12-13 15:50:00|18762.4|18742.4|18706.1|18686.1|18780.4|18760.4|18659.3|18639.3|186
1702482900000|2023-12-13 15:55:00|18705.5|18685.5|18699.8|18679.8|18729.8|18709.8|18690.5|18670.5|103
1702483200000|2023-12-13 16:00:00|18703.5|18683.5|18731.1|18711.1|18737.4|18717.4|18703.5|18683.5|100
1702483500000|2023-12-13 16:05:00|18733|18713|18769.2|18749.2|18791.7|18771|18733|18713|200
1702483800000|2023-12-13 16:10:00|18767.3|18747.3|18715.4|18695.4|18767.3|18747.3|18715.4|18695.4|88
1702484100000|2023-12-13 16:15:00|18712.9|18692.9|18756.7|18736.7|18778.6|18758.6|18708.6|18688.6|108
1702484400000|2023-12-13 16:20:00|18754.2|18734.2|18779.9|18759.9|18779.9|18759.9|18739.9|18719.9|71
1702484700000|2023-12-13 16:25:00|18776.2|18756.2|18769.9|18749.9|18777.4|18757.4|18753|18733|143
1702485000000|2023-12-13 16:30:00|18771.7|18751.7|18839.1|18819.1|18839.7|18819.7|18764.3|18744.3|150
1702485300000|2023-12-13 16:35:00|18840.9|18820.9|18885.3|18865.3|18897.8|18877.8|18839.1|18819.1|264
1702485600000|2023-12-13 16:40:00|18884.6|18864.6|18865.2|18845.2|18884.6|18864.6|18840.9|18820.9|134
1702485900000|2023-12-13 16:45:00|18862.1|18842.1|18823.3|18803.3|18878.2|18858.2|18823.3|18803.3|175
1702486200000|2023-12-13 16:50:00|18827|18807|18797.7|18777.7|18827.6|18807.6|18777.1|18757.1|131
1702486500000|2023-12-13 16:55:00|18798.4|18778.4|18812.1|18792.1|18822.7|18802.7|18797.7|18777.7|109
1702486800000|2023-12-13 17:00:00|18812.7|18792.7|18772.7|18752.7|18831.4|18811.4|18772.7|18752.7|125
1702487100000|2023-12-13 17:05:00|18768.3|18748.3|18751.5|18731.5|18772.7|18752.7|18734|18714|162
1702487400000|2023-12-13 17:10:00|18752.7|18732.7|18763.9|18743.9|18784|18764|18739|18719|107
1702487700000|2023-12-13 17:15:00|18766.4|18746.4|18785.7|18765.7|18791.4|18771.4|18766.4|18746.4|60
1702488000000|2023-12-13 17:20:00|18783.2|18763.2|18792|18772|18802.6|18782.6|18773.2|18753.2|624
1702488300000|2023-12-13 17:25:00|18791.4|18771.4|18798.7|18778.7|18798.7|18778.7|18755.8|18735.8|269
1702488600000|2023-12-13 17:30:00|18800|18780|18778.7|18758.7|18804.4|18784.4|18767.5|18747.5|99
1702488900000|2023-12-13 17:35:00|18779.4|18759.4|18799.4|18779.4|18799.4|18779.4|18777.5|18757.5|71
1702489200000|2023-12-13 17:40:00|18801.2|18781.2|18791.9|18771.9|18813.1|18793.1|18791.9|18771.9|93
1702489500000|2023-12-13 17:45:00|18793.7|18773.7|18829.2|18809.2|18829.2|18809.2|18791.9|18771.9|90
1702489800000|2023-12-13 17:50:00|18828.6|18808.6|18819.2|18799.2|18834.8|18814.8|18818.6|18798.6|63
1702490100000|2023-12-13 17:55:00|18821.1|18801.1|18812.4|18792.4|18822.9|18802.9|18804.2|18784.2|99
1702490400000|2023-12-13 18:00:00|18814.2|18794.2|18837.3|18817.3|18850.5|18830.5|18814.2|18794.2|174
1702490700000|2023-12-13 18:05:00|18841|18821|18857.3|18837.3|18864.2|18844.2|18841|18821|107
1702491000000|2023-12-13 18:10:00|18854.8|18834.8|18861.7|18841.7|18864.8|18844.8|18852.3|18832.3|51
1702491300000|2023-12-13 18:15:00|18861|18841|18851.5|18831.5|18861|18841|18851.5|18831.5|152
1702491600000|2023-12-13 18:20:00|18852.2|18832.2|18859.7|18839.7|18866|18846|18851.5|18831.5|128
1702491900000|2023-12-13 18:25:00|18857.8|18837.8|18854.8|18834.8|18857.8|18837.8|18832.8|18812.8|235
1702545300000|2023-12-14 09:15:00|18851|18811|18957.9|18937.9|18966|18946|18851|18811|199
1702545600000|2023-12-14 09:20:00|18961.5|18941.5|18994.7|18974.7|18997.2|18977.2|18952.4|18932.4|103
1702545900000|2023-12-14 09:25:00|18996.5|18976.5|19014.7|18994.7|19014.7|18994.7|18987.8|18967.8|101
1702546200000|2023-12-14 09:30:00|19014|18994|18983.5|18963.5|19014|18994|18932.3|18912.3|85
1702546500000|2023-12-14 09:35:00|18989|18969|18997.8|18977.8|19005.3|18985.3|18972.8|18952.8|31
1702546800000|2023-12-14 09:40:00|19003.3|18983.3|19014.6|18994.6|19021.5|18999.6|18985.3|18965.3|43
1702547100000|2023-12-14 09:45:00|19012.8|18992.8|18897.5|18877.5|19012.8|18992.8|18799.5|18775|192
1702547400000|2023-12-14 09:50:00|18899.5|18879.5|18886|18866|18920.1|18900.1|18834.2|18802.3|161
1702547700000|2023-12-14 09:55:00|18887.3|18867.3|18844.6|18824.6|18887.3|18867.3|18834.8|18814.8|25
1702548000000|2023-12-14 10:00:00|18847.3|18827.3|18853.9|18813.9|18881.6|18861.6|18836|18813.9|76
1702548300000|2023-12-14 10:05:00|18856|18816|18864.1|18844.1|18899.6|18879.6|18852.1|18816|39
1702548600000|2023-12-14 10:10:00|18863.4|18843.4|18882.1|18862.1|18903.9|18883.9|18860.3|18840.3|35
1702548900000|2023-12-14 10:15:00|18887.1|18867.1|18884.6|18864.6|18913.9|18893.9|18881.4|18861.4|16
1702549200000|2023-12-14 10:20:00|18882.8|18862.8|18920.9|18880.9|18922.1|18902.1|18877.8|18857.8|50
1702549500000|2023-12-14 10:25:00|18919.6|18879.6|18942.1|18922.1|18948.9|18928.9|18883.9|18862.5|38
1702549800000|2023-12-14 10:30:00|18943.9|18923.9|18945.7|18925.7|18945.7|18925.7|18912.7|18892.7|35
1702550100000|2023-12-14 10:35:00|18948.9|18928.9|18920.7|18900.7|18952|18932|18904.5|18884.5|23
1702550400000|2023-12-14 10:40:00|18912|18892|18899.5|18879.5|18925.2|18893.4|18897|18877|10
1702550700000|2023-12-14 10:45:00|18895.9|18875.9|18916.3|18896.3|18921.8|18901.8|18889.5|18869.5|22
1702551000000|2023-12-14 10:50:00|18917|18897|18887|18867|18924.5|18898.8|18879.5|18859.5|6
1702551300000|2023-12-14 10:55:00|18887.7|18867.7|18857.2|18837.2|18932.7|18912.7|18857.2|18837.2|47
1702551600000|2023-12-14 11:00:00|18847.8|18827.8|18893.3|18873.3|18898.3|18878.3|18845.3|18825.3|36
1702551900000|2023-12-14 11:05:00|18894|18874|18860.8|18840.8|18904.5|18884.5|18858.3|18838.3|29
1702552200000|2023-12-14 11:10:00|18861.5|18841.5|18851.9|18831.9|18869|18849|18851.9|18831.9|33
1702552500000|2023-12-14 11:15:00|18853.8|18833.8|18800.1|18780.1|18860.6|18840.6|18800.1|18780.1|55
1702552800000|2023-12-14 11:20:00|18800.8|18780.8|18762.1|18742.1|18806.4|18786.4|18760.3|18740.3|90
1702553100000|2023-12-14 11:25:00|18766|18746|18791.4|18771.4|18792.1|18772.1|18766|18746|25
1702553400000|2023-12-14 11:30:00|18792.8|18772.8|18742.8|18722.8|18792.8|18772.8|18738.9|18717.1|101
1702553700000|2023-12-14 11:35:00|18738.9|18718.9|18655.9|18635.9|18738.9|18718.9|18651.6|18631.6|130
1702554000000|2023-12-14 11:40:00|18657.3|18637.3|18723.7|18703.7|18723.7|18703.7|18601.4|18581.4|317
1702554300000|2023-12-14 11:45:00|18726.2|18706.2|18719.4|18699.4|18744.2|18724.2|18695.7|18675.7|57
1702554600000|2023-12-14 11:50:00|18718|18698|18709.3|18689.3|18742.3|18722.3|18682.5|18662.5|79
1702554900000|2023-12-14 11:55:00|18711.2|18691.2|18754.3|18734.3|18754.3|18734.3|18711.2|18691.2|30
1702555200000|2023-12-14 12:00:00|18757.5|18737.5|18816.1|18796.1|18826.8|18806.8|18757.5|18737.5|86
1702555500000|2023-12-14 12:05:00|18816.8|18796.8|18789.8|18769.8|18829.1|18809.1|18771.6|18743|44
1702555800000|2023-12-14 12:10:00|18791.6|18771.6|18792.3|18772.3|18807.3|18779.8|18772.3|18751.6|14
1702556100000|2023-12-14 12:15:00|18791.6|18771.6|18810.4|18790.4|18815.4|18795.4|18791.6|18771.6|18
1702556400000|2023-12-14 12:20:00|18807.9|18787.9|18799.7|18779.7|18809.8|18789.8|18799.7|18779.7|18
1702556700000|2023-12-14 12:25:00|18789.7|18769.7|18812.2|18792.2|18812.2|18792.2|18777.2|18757.2|35
1702557000000|2023-12-14 12:30:00|18812.9|18792.9|18879.5|18859.5|18880|18860|18812.2|18792.2|76
1702557300000|2023-12-14 12:35:00|18880.7|18860.7|18900|18880|18904.3|18884.3|18872.5|18852.5|81
1702557600000|2023-12-14 12:40:00|18901.8|18881.8|18901.1|18881.1|18916.1|18896.1|18901.1|18881.1|51
1702557900000|2023-12-14 12:45:00|18901.8|18881.8|18884.3|18864.3|18903.6|18883.6|18875|18855|28
1702558200000|2023-12-14 12:50:00|18886.1|18866.1|18895.4|18875.4|18899.1|18879.1|18886.1|18866.1|47
1702558500000|2023-12-14 12:55:00|18897.3|18877.3|18915.2|18895.2|18915.2|18895.2|18889.1|18866.1|43
1702558800000|2023-12-14 13:00:00|18932.7|18912.7|18952.9|18932.9|18966.6|18946.6|18897.9|18877.9|316
1702559100000|2023-12-14 13:05:00|18947.9|18927.9|18969.7|18949.7|18977.9|18957.9|18937.9|18917.9|110
1702559400000|2023-12-14 13:10:00|18970.4|18950.4|18958.1|18938.1|18996.1|18976.1|18958.1|18938.1|298
1702559700000|2023-12-14 13:15:00|18955.4|18935.4|18974|18954|18989|18969|18955.4|18935.4|135
1702560000000|2023-12-14 13:20:00|18977.7|18957.7|19046.5|19026.5|19046.5|19026.5|18961.5|18941.5|219
1702560300000|2023-12-14 13:25:00|19045.1|19025.1|19005.5|18945.5|19139.9|19119.9|18998.5|18938.5|350
1702560600000|2023-12-14 13:30:00|19011.7|18951.7|19016.5|18996.5|19039.4|19004.9|18936.2|18908.5|237
1702560900000|2023-12-14 13:35:00|19019.6|18999.6|19075.6|19055.6|19102.4|19082.4|19019|18999|130
1702561200000|2023-12-14 13:40:00|19079.2|19059.2|19085.6|19065.6|19108.1|19088.1|19059.4|19039.4|216
1702561500000|2023-12-14 13:45:00|19086.2|19066.2|19199.7|19179.7|19209.7|19189.7|19086.2|19066.2|328
1702561800000|2023-12-14 13:50:00|19200.4|19180.4|19178|19158|19232.8|19212.8|19173.7|19153.7|242
1702562100000|2023-12-14 13:55:00|19175.5|19155.5|19146.9|19126.9|19206.7|19186.7|19146.9|19126.9|279
1702562400000|2023-12-14 14:00:00|19149.4|19129.4|19192.5|19152.5|19201.7|19181.7|19132.5|19112.5|284
1702562700000|2023-12-14 14:05:00|19176.4|19156.4|19188.7|19168.7|19188.7|19168.7|19134.6|19114.6|144
1702563000000|2023-12-14 14:10:00|19190|19170|19213|19193|19218.7|19198.7|19190|19170|177
1702563300000|2023-12-14 14:15:00|19212.3|19192.3|19254.6|19234.6|19265.5|19243.9|19212.3|19192.3|244
1702563600000|2023-12-14 14:20:00|19255.9|19235.9|19236.6|19216.6|19274.6|19254.6|19232.3|19212.3|190
1702563900000|2023-12-14 14:25:00|19235.9|19215.9|19270.2|19250.2|19275.2|19255.2|19235.9|19215.9|199
1702564200000|2023-12-14 14:30:00|19268.4|19248.4|19253.4|19233.4|19353.2|19333.2|19253.4|19233.4|455
1702564500000|2023-12-14 14:35:00|19252.7|19232.7|19183.4|19163.4|19270.7|19250.7|19181.6|19161.6|210
1702564800000|2023-12-14 14:40:00|19180.9|19160.9|19143.6|19123.6|19203.8|19183.8|19143.6|19123.6|328
1702565100000|2023-12-14 14:45:00|19144.2|19124.2|19048.6|19028.6|19153.6|19133.6|19031.1|19011.1|217
1702565400000|2023-12-14 14:50:00|19051.1|19031.1|19048.5|19028.5|19112.2|19092.2|19046|19026|155
1702565700000|2023-12-14 14:55:00|19051|19031|19080.1|19060.1|19082.6|19062.6|19009.7|18989.7|136
1702566000000|2023-12-14 15:00:00|19080.8|19060.8|19048.5|19028.5|19085.8|19065.8|19026.7|19006.7|239
1702566300000|2023-12-14 15:05:00|19051.7|19031.7|19142.8|19122.8|19142.8|19122.8|19051.7|19031.7|186
1702566600000|2023-12-14 15:10:00|19144.6|19124.6|19196.9|19176.9|19199.4|19179.4|19144.6|19124.6|192
1702566900000|2023-12-14 15:15:00|19198.7|19178.7|19203.9|19183.9|19222.4|19202.4|19167.6|19147.6|282
1702567200000|2023-12-14 15:20:00|19201.4|19181.4|19133.2|19113.2|19201.4|19181.4|19133.2|19113.2|171
1702567500000|2023-12-14 15:25:00|19129.6|19109.6|19148.9|19128.9|19158.9|19138.9|19129.6|19109.6|86
1702567800000|2023-12-14 15:30:00|19145.7|19125.7|19106.6|19086.6|19151.4|19131.4|19084.8|19064.8|173
1702568100000|2023-12-14 15:35:00|19108.4|19088.4|19144.3|19124.3|19147.9|19127.9|19084.3|19064.3|104
1702568400000|2023-12-14 15:40:00|19142.5|19122.5|19116.1|19096.1|19143.6|19123.6|19111.8|19091.8|75
1702568700000|2023-12-14 15:45:00|19116.8|19096.8|19127.9|19107.9|19144.3|19124.3|19116.8|19096.8|97
1702569000000|2023-12-14 15:50:00|19130.4|19110.4|19129.7|19109.7|19154.3|19134.3|19104.9|19084.9|110
1702569300000|2023-12-14 15:55:00|19127.9|19107.9|19058.3|19038.3|19127.9|19107.9|19058.3|19038.3|100
1702569600000|2023-12-14 16:00:00|19057|19037|19098.8|19078.8|19098.8|19078.8|19046.3|19026.3|125
1702569900000|2023-12-14 16:05:00|19101.3|19081.3|19005.1|18985.1|19101.3|19081.3|18998.8|18978.8|221
1702570200000|2023-12-14 16:10:00|19007.6|18987.6|19011.9|18971.9|19026.2|19006.2|18994.4|18971.9|115
1702570500000|2023-12-14 16:15:00|18996.4|18976.4|19008.3|18988.3|19022.6|19002.6|18981.4|18961.4|160
1702570800000|2023-12-14 16:20:00|19011.4|18991.4|18953.2|18933.2|19016.9|18996.9|18946.4|18926.4|150
1702571100000|2023-12-14 16:25:00|18955.1|18935.1|18969.4|18949.4|18978.2|18958.2|18938.2|18918.2|88
1702571400000|2023-12-14 16:30:00|18965.7|18945.7|18986.9|18966.9|19019.4|18995|18962.6|18942.6|121
1702571700000|2023-12-14 16:35:00|18991.9|18971.9|18914.3|18894.3|19009.4|18989.4|18907.5|18887.5|121
1702572000000|2023-12-14 16:40:00|18915|18895|18933.7|18913.7|18933.7|18913.7|18892.5|18871.8|164
1702572300000|2023-12-14 16:45:00|18931.6|18911.6|18890.2|18870.2|18931.6|18911.6|18863.4|18843.4|270
1702572600000|2023-12-14 16:50:00|18892|18872|18897.7|18877.7|18926.8|18906.8|18892|18872|124
1702572900000|2023-12-14 16:55:00|18895.7|18875.7|18903.2|18883.2|18921.3|18901.3|18884.5|18864.5|202
1702573200000|2023-12-14 17:00:00|18901.3|18881.3|18912.7|18892.7|18913.4|18893.4|18893.4|18873.4|159
1702573500000|2023-12-14 17:05:00|18910.2|18890.2|18932|18912|18943.3|18923.3|18907.7|18887.7|141
1702573800000|2023-12-14 17:10:00|18932.7|18912.7|18987.4|18967.4|19004.3|18984.3|18932.7|18912.7|210
1702574100000|2023-12-14 17:15:00|18986.8|18966.8|18995.4|18975.4|19028.4|19008.4|18981.1|18961.1|232
1702574400000|2023-12-14 17:20:00|18994.7|18974.7|18991|18971|19004.7|18984.7|18954|18934|900
1702574700000|2023-12-14 17:25:00|18990.3|18970.3|18940.8|18920.8|18991|18971|18940.8|18920.8|252
1702575000000|2023-12-14 17:30:00|18936.4|18916.4|18922.3|18902.3|18936.4|18916.4|18901.2|18881.2|306
1702575300000|2023-12-14 17:35:00|18924.8|18904.8|18943.5|18923.5|18945.3|18925.3|18916.6|18896.6|171
1702575600000|2023-12-14 17:40:00|18942.8|18922.8|18956.6|18936.6|18963.5|18943.5|18942.8|18922.8|464
1702575900000|2023-12-14 17:45:00|18958.4|18938.4|18968.4|18948.4|18974.6|18954.6|18949.8|18929.8|102
1702576200000|2023-12-14 17:50:00|18965.9|18945.9|18949.8|18929.8|18977.7|18957.7|18949.1|18929.1|89
1702576500000|2023-12-14 17:55:00|18951.6|18931.6|18953.4|18933.4|18962.7|18942.7|18950.9|18930.9|92
1702576800000|2023-12-14 18:00:00|18951.6|18931.6|18949.8|18929.8|18953.4|18933.4|18948.4|18928.4|47
1702577100000|2023-12-14 18:05:00|18952.3|18932.3|18949.7|18929.7|18962.3|18942.3|18944.8|18924.8|68
1702577400000|2023-12-14 18:10:00|18947.2|18927.2|18934.7|18914.7|18949.1|18929.1|18927.2|18907.2|110
1702577700000|2023-12-14 18:15:00|18936.6|18916.6|18939.7|18919.7|18943.4|18923.4|18927.2|18907.2|140
1702578000000|2023-12-14 18:20:00|18939|18919|18942.7|18922.7|18949|18929|18928.4|18908.4|75
1702578300000|2023-12-14 18:25:00|18940.2|18920.2|18925.4|18905.4|18952|18932|18913.6|18892.9|382
1702631700000|2023-12-15 09:15:00|18888.8|18848.8|18980.6|18960.6|18982.4|18962.4|18823|18798|289
1702632000000|2023-12-15 09:20:00|18977|18957|18928.8|18908.8|18986.3|18966.3|18917.7|18888.8|98
1702632300000|2023-12-15 09:25:00|18926.3|18906.3|18899.1|18879.1|18928.8|18906.3|18885.5|18865.5|25
1702632600000|2023-12-15 09:30:00|18900.9|18880.9|18905.9|18885.9|18905.9|18885.9|18894.1|18874.1|16
1702632900000|2023-12-15 09:35:00|18906.6|18886.6|18900.2|18880.2|18916.6|18896.6|18897.7|18877.7|58
1702633200000|2023-12-15 09:40:00|18902|18882|19022.4|19002.4|19022.4|19002.4|18902|18882|110
1702633500000|2023-12-15 09:45:00|19026|19006|19063.2|19043.2|19088.5|19065.3|19026|19006|157
1702633800000|2023-12-15 09:50:00|19063.9|19043.9|19045.2|19025.2|19065.2|19043.9|19026.6|19006.6|44
1702634100000|2023-12-15 09:55:00|19046.6|19026.6|19053.8|19033.8|19091.3|19071.3|19046.6|19026.6|79
1702634400000|2023-12-15 10:00:00|19056.3|19036.3|19010.2|18990.2|19080.6|19060.6|19008.4|18988.4|107
1702634700000|2023-12-15 10:05:00|19017.7|18997.7|18995.2|18975.2|19022.7|19002.7|18980.9|18959.5|30
1702635000000|2023-12-15 10:10:00|18993.4|18973.4|19055.6|19035.6|19055.6|19035.6|18989.5|18969.5|44
1702635300000|2023-12-15 10:15:00|19057|19037|19058.8|19038.8|19063.8|19043.8|19054.5|19034.5|11
1702635600000|2023-12-15 10:20:00|19060.6|19040.6|19082|19062|19084.5|19064.5|19060.6|19040.6|39
1702635900000|2023-12-15 10:25:00|19082.7|19062.7|19114.3|19094.3|19122.3|19098.6|19077.7|19057.7|43
1702636200000|2023-12-15 10:30:00|19111.8|19091.8|19165.4|19145.4|19167.9|19147.9|19111.8|19091.8|45
1702636500000|2023-12-15 10:35:00|19158.2|19138.2|19162.2|19142.2|19173.2|19150.4|19139.3|19119.3|56
1702636800000|2023-12-15 10:40:00|19160.4|19140.4|19136.9|19096.9|19172.2|19144.7|19101.1|19081.1|89
1702637100000|2023-12-15 10:45:00|19121.5|19101.5|19105.4|19085.4|19121.5|19101.5|19091.5|19071.5|26
1702637400000|2023-12-15 10:50:00|19107.2|19087.2|19130.4|19110.4|19130.4|19110.4|19105.4|19085.4|31
1702637700000|2023-12-15 10:55:00|19131.1|19111.1|19101.1|19081.1|19156.5|19130.8|19099.3|19079.3|28
1702638000000|2023-12-15 11:00:00|19100|19080|19099.3|19079.3|19112.9|19091.8|19065.7|19045.7|39
1702638300000|2023-12-15 11:05:00|19101.1|19081.1|19060|19040|19120.4|19097.5|19058.2|19038.2|34
1702638600000|2023-12-15 11:10:00|19060.7|19040.7|19077.4|19057.4|19077.4|19057.4|19058.2|19038.2|15
1702638900000|2023-12-15 11:15:00|19075.6|19055.6|19083.1|19063.1|19097.4|19072.8|19056.3|19036.3|23
1702639200000|2023-12-15 11:20:00|19079.5|19059.5|19074.5|19054.5|19079.5|19059.5|19059.5|19039.5|21
1702639500000|2023-12-15 11:25:00|19086.3|19046.3|19099.9|19079.9|19103.8|19083.8|19074.2|19046.3|31
1702639800000|2023-12-15 11:30:00|19099.2|19079.2|19038.1|19018.1|19099.2|19079.2|19033.8|19013.8|18
1702640100000|2023-12-15 11:35:00|19035.6|19015.6|19036.3|19016.3|19056.7|19036.7|19035.6|19015.6|16
1702640400000|2023-12-15 11:40:00|19028.8|19008.8|19050.6|19030.6|19053.8|19033.8|19027.7|19007.7|28
1702640700000|2023-12-15 11:45:00|19051.3|19031.3|19034.1|19014.1|19052|19031.3|19034.1|19012|15
1702641000000|2023-12-15 11:50:00|19032.3|19012.3|19023.8|19003.8|19041.7|19019.2|18978.1|18958.1|52
1702641300000|2023-12-15 11:55:00|19025.6|19005.6|19013|18993|19034.8|19014.8|19001.2|18976.2|40
1702641600000|2023-12-15 12:00:00|19014.4|18994.4|18975.5|18955.5|19039.8|19006.6|18975.5|18955.5|32
1702641900000|2023-12-15 12:05:00|18978|18958|18977.3|18957.3|18979.8|18959.8|18968.4|18948.4|75
1702642200000|2023-12-15 12:10:00|18978|18958|19018|18998|19024.1|19004.1|18974.8|18954.8|19
1702642500000|2023-12-15 12:15:00|19017.3|18997.3|19024.8|19004.8|19035.9|19015.9|18999.8|18967.7|38
1702642800000|2023-12-15 12:20:00|19023.4|19003.4|19040.9|19020.9|19041.6|19021.6|19019.8|18999.8|54
1702643100000|2023-12-15 12:25:00|19039.5|19019.5|19042|19022|19110.6|19090.6|19039.5|19019.5|180
1702643400000|2023-12-15 12:30:00|19031.6|19011.6|19034.5|19014.5|19073.8|19053.8|19030.2|19007.7|27
1702643700000|2023-12-15 12:35:00|19037|19017|19053|19033|19053|19033|19019.5|18986.2|11
1702644000000|2023-12-15 12:40:00|19055.5|19035.5|19035.1|19015.1|19062.6|19042.6|19006.9|18986.9|39
1702644300000|2023-12-15 12:45:00|19036.9|19016.9|19027.3|19007.3|19061.9|19035.5|19020.1|18998|46
1702644600000|2023-12-15 12:50:00|19034.1|18994.1|19021.2|19001.2|19035.5|19007.3|19003.7|18983.7|22
1702644900000|2023-12-15 12:55:00|19023.7|19003.7|18985.5|18945.5|19033|19013|18971.2|18945.5|66
1702645200000|2023-12-15 13:00:00|18978|18958|18980.8|18960.8|19023|19003|18950.5|18930.5|187
1702645500000|2023-12-15 13:05:00|18978|18958|19028|19008|19028|19008|18965.1|18945.1|120
1702645800000|2023-12-15 13:10:00|19026.2|19006.2|19050.5|19030.5|19050.5|19030.5|18983.3|18961.2|199
1702646100000|2023-12-15 13:15:00|19054.1|19034.1|19066.9|19046.9|19095.8|19075.8|19031.2|19011.2|118
1702646400000|2023-12-15 13:20:00|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|19007.2|18987.2|136
1702646700000|2023-12-15 13:25:00|19064|19044|19065.8|19045.8|19090.8|19070.8|19046.5|19026.5|109
1702647000000|2023-12-15 13:30:00|19067.2|19047.2|18969.3|18949.3|19079.4|19059.4|18969.3|18949.3|120
1702647300000|2023-12-15 13:35:00|18967.5|18947.5|18942.2|18922.2|18967.9|18947.9|18906.8|18886.8|146
1702647600000|2023-12-15 13:40:00|18942.9|18922.9|18923.3|18903.3|18963.3|18943.3|18871.1|18851.1|178
1702647900000|2023-12-15 13:45:00|18920.8|18900.8|18940.8|18920.8|18956.9|18936.9|18908.3|18888.3|134
1702648200000|2023-12-15 13:50:00|18941.5|18921.5|18949.7|18929.7|18981.2|18961.2|18921.5|18901.5|148
1702648500000|2023-12-15 13:55:00|18949|18929|18945|18925|18960|18940|18897.2|18877.2|66
1702648800000|2023-12-15 14:00:00|18945.7|18925.7|18945.7|18925.7|18950.7|18930.7|18919.6|18899.6|104
1702649100000|2023-12-15 14:05:00|18947.1|18927.1|18960.7|18940.7|18960.7|18940.7|18904.6|18884.6|123
1702649400000|2023-12-15 14:10:00|18955.7|18935.7|18918.2|18898.2|18955.7|18935.7|18897.1|18874.6|101
1702649700000|2023-12-15 14:15:00|18918.9|18898.9|18931.4|18911.4|18966.4|18946.4|18918.2|18898.2|87
1702650000000|2023-12-15 14:20:00|18930.7|18910.7|18985|18965|18985|18965|18906.4|18886.4|78
1702650300000|2023-12-15 14:25:00|18985.7|18965.7|18942.8|18922.8|18990|18970|18928.5|18908.5|113
1702650600000|2023-12-15 14:30:00|18941|18921|19010.7|18990.7|19013.9|18993.9|18927.1|18907.1|110
1702650900000|2023-12-15 14:35:00|19008.9|18988.9|18996.4|18976.4|19026.4|19006.4|18960.3|18940.3|127
1702651200000|2023-12-15 14:40:00|18998.1|18978.1|18950.2|18930.2|19015.3|18995.3|18950.2|18930.2|138
1702651500000|2023-12-15 14:45:00|18948.4|18928.4|19080.6|19060.6|19086.3|19066.3|18935.2|18915.2|379
1702651800000|2023-12-15 14:50:00|19081.3|19061.3|19043.4|19023.4|19085.2|19065.2|19038.4|19018.4|105
1702652100000|2023-12-15 14:55:00|19044.1|19024.1|19023|19003|19055.9|19035.9|18999.4|18979.4|102
1702652400000|2023-12-15 15:00:00|19024.8|19004.8|19011.9|18991.9|19057.3|19037.3|19011.9|18991.9|106
1702652700000|2023-12-15 15:05:00|19010.1|18990.1|18990.1|18970.1|19013.3|18993.3|18951.5|18931.5|106
1702653000000|2023-12-15 15:10:00|18986.9|18966.9|18958.3|18938.3|18991.9|18971.9|18957.6|18937.6|65
1702653300000|2023-12-15 15:15:00|18956.9|18936.9|18955.8|18935.8|19006.9|18986.9|18939.7|18919.7|170
1702653600000|2023-12-15 15:20:00|18954|18934|18875.5|18855.5|18956.5|18936.5|18857.2|18837.2|340
1702653900000|2023-12-15 15:25:00|18879.1|18859.1|18932.6|18912.6|18964.4|18944.4|18874|18854|216
1702654200000|2023-12-15 15:30:00|18929|18909|18899|18879|18932.2|18912.2|18884|18864|105
1702654500000|2023-12-15 15:35:00|18895.8|18875.8|18857.2|18837.2|18896.5|18876.5|18844|18824|118
1702654800000|2023-12-15 15:40:00|18854.7|18834.7|18872.9|18852.9|18890.4|18870.4|18844|18824|77
1702655100000|2023-12-15 15:45:00|18877.9|18857.9|18855.4|18835.4|18877.9|18857.9|18842.2|18822.2|51
1702655400000|2023-12-15 15:50:00|18856.1|18836.1|18893.6|18873.6|18940.8|18920.8|18856.1|18836.1|168
1702655700000|2023-12-15 15:55:00|18892.9|18872.9|18781.7|18761.7|18892.9|18872.9|18756.7|18736.7|157
1702656000000|2023-12-15 16:00:00|18781|18761|18802.4|18782.4|18812.1|18792.1|18727.4|18702.8|318
1702656300000|2023-12-15 16:05:00|18798.8|18778.8|18833.2|18813.2|18840.7|18820.7|18749.2|18729.2|230
1702656600000|2023-12-15 16:10:00|18833.9|18813.9|18835|18815|18843.9|18823.9|18810|18790|117
1702656900000|2023-12-15 16:15:00|18832.5|18812.5|18790.7|18770.7|18832.5|18812.5|18774.6|18754.6|68
1702657200000|2023-12-15 16:20:00|18791.4|18771.4|18722.1|18702.1|18793.2|18773.2|18711.7|18691.7|107
1702657500000|2023-12-15 16:25:00|18724.6|18704.6|18760.3|18740.3|18765.3|18745.3|18724.6|18704.6|67
1702657800000|2023-12-15 16:30:00|18762.8|18742.8|18767|18747|18768.8|18748.8|18742|18717.1|75
1702658100000|2023-12-15 16:35:00|18765.2|18745.2|18773.4|18753.4|18773.4|18753.4|18758.8|18738.8|43
1702658400000|2023-12-15 16:40:00|18772.7|18752.7|18768.4|18748.4|18772.7|18752.7|18755.2|18735.2|80
1702658700000|2023-12-15 16:45:00|18766.6|18746.6|18835.6|18815.6|18835.6|18815.6|18765.2|18745.2|109
1702659000000|2023-12-15 16:50:00|18834.5|18814.5|18845.9|18825.9|18858.4|18838.4|18819.5|18799.5|107
1702659300000|2023-12-15 16:55:00|18845.2|18825.2|18917.3|18897.3|18941.6|18921.6|18828|18808|284
1702659600000|2023-12-15 17:00:00|18918.7|18898.7|18837.3|18817.3|18923|18903|18833|18810.9|109
1702659900000|2023-12-15 17:05:00|18834.8|18814.8|18808.7|18788.7|18834.8|18814.8|18795.5|18775.5|90
1702660200000|2023-12-15 17:10:00|18808|18788|18870.8|18850.8|18873.7|18853.7|18808|18788|166
1702660500000|2023-12-15 17:15:00|18870.1|18850.1|18866.5|18846.5|18877.2|18857.2|18851.5|18831.5|190
1702660800000|2023-12-15 17:20:00|18863.3|18843.3|18894.3|18874.3|18894.7|18874.7|18831.5|18811.5|712
1702661100000|2023-12-15 17:25:00|18892.5|18872.5|18886.5|18866.5|18904.7|18884.7|18882.5|18862.5|157
1702661400000|2023-12-15 17:30:00|18888.3|18868.3|18885.1|18865.1|18890.1|18870.1|18876.5|18856.5|89
1702661700000|2023-12-15 17:35:00|18881.9|18861.9|18872.6|18852.6|18881.9|18861.9|18860.8|18840.8|57
1702662000000|2023-12-15 17:40:00|18875.1|18855.1|18900|18880|18900.8|18880.8|18875.1|18855.1|59
1702662300000|2023-12-15 17:45:00|18903.3|18883.3|18922.9|18902.9|18922.9|18902.9|18890.8|18870.8|129
1702662600000|2023-12-15 17:50:00|18925.4|18905.4|18906.8|18886.8|18927.9|18907.9|18906.1|18886.1|37
1702662900000|2023-12-15 17:55:00|18908.6|18888.6|18920|18900|18920|18900|18908.6|18888.6|65
1702663200000|2023-12-15 18:00:00|18919.3|18899.3|18934.3|18914.3|18957.5|18937.5|18919.3|18899.3|63
1702663500000|2023-12-15 18:05:00|18933.6|18913.6|18907.5|18887.5|18934.3|18914.3|18901.4|18881.4|79
1702663800000|2023-12-15 18:10:00|18908.2|18888.2|18918.9|18898.9|18918.9|18898.9|18908.2|18888.2|122
1702664100000|2023-12-15 18:15:00|18916.4|18896.4|18897.1|18877.1|18919.2|18899.2|18896.3|18876.3|168
1702664400000|2023-12-15 18:20:00|18894.6|18874.6|18939.9|18919.9|18942|18922|18894.6|18874.6|131
1702664700000|2023-12-15 18:25:00|18936.7|18916.7|18934.9|18914.9|18960.6|18940.6|18921.3|18898.1|246
1702890900000|2023-12-18 09:15:00|18887.3|18867.3|18982.7|18962.7|18986.7|18962.7|18840.6|18812.2|158
1702891200000|2023-12-18 09:20:00|18984.4|18964.4|18887.3|18847.3|18991.9|18971.9|18863.1|18843.1|121
1702891500000|2023-12-18 09:25:00|18885.6|18845.6|18897.3|18877.3|18897.5|18877.3|18870.8|18845.6|22
1702891800000|2023-12-18 09:30:00|18899|18879|18853.7|18833.7|18914.6|18894.6|18853.7|18833.7|61
1702892100000|2023-12-18 09:35:00|18852.1|18832.1|18798.5|18778.5|18858.7|18832.1|18787|18767|72
1702892400000|2023-12-18 09:40:00|18803.5|18783.5|18766.8|18746.8|18816|18783.5|18765.1|18745.1|32
1702892700000|2023-12-18 09:45:00|18765.1|18745.1|18670.1|18650.1|18765.1|18745.1|18659.1|18639.1|87
1702893000000|2023-12-18 09:50:00|18668.4|18648.4|18667.7|18647.7|18671|18651|18640.1|18620.1|137
1702893300000|2023-12-18 09:55:00|18666|18646|18711|18691|18711.8|18691.8|18652.6|18632.6|52
1702893600000|2023-12-18 10:00:00|18706|18686|18637.6|18617.6|18706|18686|18637.6|18617.6|48
1702893900000|2023-12-18 10:05:00|18635.1|18615.1|18646|18626|18650.8|18630.8|18625.8|18605.8|120
1702894200000|2023-12-18 10:10:00|18645.2|18625.2|18646|18626|18652.7|18632.7|18632.5|18612.5|21
1702894500000|2023-12-18 10:15:00|18651.8|18631.8|18647.7|18627.7|18651.8|18631.8|18626|18606|43
1702894800000|2023-12-18 10:20:00|18648.5|18628.5|18678.6|18658.6|18678.6|18658.6|18648.5|18628.5|40
1702895100000|2023-12-18 10:25:00|18676.9|18656.9|18673.6|18653.6|18688.6|18668.6|18673.6|18653.6|14
1702895400000|2023-12-18 10:30:00|18674.4|18654.4|18752|18732|18754.5|18734.5|18674.4|18654.4|76
1702895700000|2023-12-18 10:35:00|18754.5|18734.5|18767|18747|18800.3|18780.3|18751.2|18731.2|38
1702896000000|2023-12-18 10:40:00|18766.2|18746.2|18740.3|18720.3|18766.2|18746.2|18740.3|18720.3|36
1702896300000|2023-12-18 10:45:00|18737|18717|18767.2|18747.2|18768.9|18748.9|18734.5|18714.5|27
1702896600000|2023-12-18 10:50:00|18764.7|18744.7|18813.5|18793.5|18816.8|18796.8|18750.6|18730.6|66
1702896900000|2023-12-18 10:55:00|18812.8|18792.8|18822|18802|18828.7|18808.7|18800.3|18780.3|66
1702897200000|2023-12-18 11:00:00|18822.7|18802.7|18853.5|18833.5|18871.2|18851.2|18822.7|18802.7|67
1702897500000|2023-12-18 11:05:00|18852.7|18832.7|18882.1|18862.1|18897.1|18877.1|18852.7|18832.7|58
1702897800000|2023-12-18 11:10:00|18860.4|18840.4|18826.9|18806.9|18860.4|18840.4|18819.4|18792.9|42
1702898100000|2023-12-18 11:15:00|18821.9|18801.9|18867.1|18847.1|18867.1|18847.1|18798.5|18778.5|81
1702898400000|2023-12-18 11:20:00|18867.9|18847.9|18888.8|18868.8|18901.3|18881.3|18867.9|18847.9|94
1702898700000|2023-12-18 11:25:00|18890.5|18870.5|18838.8|18818.8|18891.3|18871.3|18838.8|18818.8|58
1702899000000|2023-12-18 11:30:00|18835.5|18815.5|18788|18768|18838.8|18818.8|18783|18763|82
1702899300000|2023-12-18 11:35:00|18785.5|18765.5|18810.5|18790.5|18810.5|18790.5|18778|18758|32
1702899600000|2023-12-18 11:40:00|18812.2|18792.2|18803.1|18783.1|18823.7|18803.7|18803.1|18783.1|21
1702899900000|2023-12-18 11:45:00|18798.9|18778.9|18698.7|18678.7|18798.9|18778.9|18697|18673.7|80
1702900200000|2023-12-18 11:50:00|18700.4|18680.4|18728.9|18708.9|18728.9|18708.9|18694.7|18674.7|26
1702900500000|2023-12-18 11:55:00|18733.9|18713.9|18738.1|18718.1|18769.8|18749.8|18731.4|18711.4|51
1702900800000|2023-12-18 12:00:00|18734.6|18714.6|18708.7|18688.7|18734.6|18714.6|18676.8|18656.8|53
1702901100000|2023-12-18 12:05:00|18706.2|18686.2|18748.2|18728.2|18748.2|18728.2|18700.4|18680.4|51
1702901400000|2023-12-18 12:10:00|18750.5|18730.5|18751.3|18731.3|18754.6|18734.6|18746.3|18726.3|29
1702901700000|2023-12-18 12:15:00|18752.1|18732.1|18746.3|18726.3|18752.1|18732.1|18737.1|18717.1|25
1702902000000|2023-12-18 12:20:00|18747.1|18727.1|18726.9|18706.9|18751.3|18731.3|18726.9|18706.9|99
1702902300000|2023-12-18 12:25:00|18721.9|18701.9|18751.9|18731.9|18751.9|18731.9|18719.4|18699.4|18
1702902600000|2023-12-18 12:30:00|18750.2|18730.2|18736.8|18716.8|18754.4|18734.4|18736.8|18716.8|40
1702902900000|2023-12-18 12:35:00|18740.2|18720.2|18780.2|18760.2|18780.2|18760.2|18740.2|18720.2|85
1702903200000|2023-12-18 12:40:00|18775|18755|18765.8|18745.8|18775|18755|18757.5|18737.5|39
1702903500000|2023-12-18 12:45:00|18767.5|18747.5|18824.1|18804.1|18840|18820|18765|18745|98
1702903800000|2023-12-18 12:50:00|18826.6|18806.6|18854.8|18834.8|18872.5|18852.5|18826.6|18806.6|57
1702904100000|2023-12-18 12:55:00|18859.1|18839.1|18902.3|18882.3|18914.8|18894.8|18859.1|18839.1|73
1702904400000|2023-12-18 13:00:00|18903.1|18883.1|19031.7|19011.7|19090.8|19070.8|18903.1|18883.1|404
1702904700000|2023-12-18 13:05:00|19032.5|19012.5|18856.5|18836.5|19032.5|19012.5|18849|18829|253
1702905000000|2023-12-18 13:10:00|18859.8|18839.8|18826.5|18806.5|18918.1|18889.8|18826.5|18806.5|206
1702905300000|2023-12-18 13:15:00|18821.5|18801.5|18883.1|18863.1|18894.8|18874.8|18813.1|18793.1|150
1702905600000|2023-12-18 13:20:00|18884.8|18864.8|18872.3|18852.3|18884.8|18864.8|18844.6|18824.6|97
1702905900000|2023-12-18 13:25:00|18874|18854|18886.3|18866.3|18948.1|18928.1|18843.1|18823.1|98
1702906200000|2023-12-18 13:30:00|18891.3|18871.3|18857.9|18837.9|18938|18918|18857.9|18837.9|106
1702906500000|2023-12-18 13:35:00|18855.5|18835.5|18787.9|18767.9|18855.5|18835.5|18782.1|18762.1|87
1702906800000|2023-12-18 13:40:00|18788.7|18768.7|18817.1|18797.1|18854.6|18834.6|18788.7|18768.7|108
1702907100000|2023-12-18 13:45:00|18813|18793|18832.1|18812.1|18841.3|18816.3|18799.6|18779.6|55
1702907400000|2023-12-18 13:50:00|18830.4|18810.4|18832.7|18812.7|18877.9|18857.9|18800.2|18780.2|96
1702907700000|2023-12-18 13:55:00|18839.4|18819.4|18868.6|18848.6|18872.1|18852.1|18832.1|18812.1|38
1702908000000|2023-12-18 14:00:00|18867.8|18847.8|18875.3|18855.3|18885.5|18865.5|18841.3|18821.3|72
1702908300000|2023-12-18 14:05:00|18873.8|18853.8|18890.3|18870.3|18890.3|18870.3|18842.8|18822.8|49
1702908600000|2023-12-18 14:10:00|18925.3|18865.3|18926.2|18906.2|18926.2|18906.2|18897|18865.3|42
1702908900000|2023-12-18 14:15:00|18929.7|18909.7|18934.7|18914.7|18948.9|18928.9|18920.4|18900.4|79
1702909200000|2023-12-18 14:20:00|18932.2|18912.2|18863.4|18843.4|18932.2|18912.2|18861.7|18841.7|74
1702909500000|2023-12-18 14:25:00|18865.1|18845.1|18908.6|18888.6|18908.6|18888.6|18855.9|18835.9|99
1702909800000|2023-12-18 14:30:00|18907.6|18887.6|18958.6|18938.6|18961.1|18941.1|18891.1|18871.1|138
1702910100000|2023-12-18 14:35:00|18957.8|18937.8|18890|18870|18957.8|18937.8|18877.6|18857.6|75
1702910400000|2023-12-18 14:40:00|18887.5|18867.5|18881.7|18861.7|18891.7|18871.7|18866.7|18846.7|63
1702910700000|2023-12-18 14:45:00|18877.5|18857.5|18898.4|18878.4|18917.5|18897.5|18868.2|18848.2|98
1702911000000|2023-12-18 14:50:00|18899.2|18879.2|18956.7|18936.7|18970.9|18950.9|18899.2|18879.2|130
1702911300000|2023-12-18 14:55:00|18957.4|18937.4|18906.6|18886.6|18957.4|18937.4|18906.6|18886.6|108
1702911600000|2023-12-18 15:00:00|18901.6|18881.6|18914.8|18894.8|18942.4|18922.4|18877.9|18857.9|127
1702911900000|2023-12-18 15:05:00|18913.2|18893.2|18936.5|18916.5|18936.5|18916.5|18878.1|18858.1|82
1702912200000|2023-12-18 15:10:00|18939.9|18919.9|18900.7|18880.7|18983.3|18963.3|18897.4|18877.4|162
1702912500000|2023-12-18 15:15:00|18902.4|18882.4|18938.3|18918.3|18950|18930|18896.6|18876.6|79
1702912800000|2023-12-18 15:20:00|18936.6|18916.6|18955|18935|18969.2|18949.2|18932.5|18912.5|87
1702913100000|2023-12-18 15:25:00|18954.2|18934.2|18948.4|18928.4|18960|18940|18925.8|18905.8|97
1702913400000|2023-12-18 15:30:00|18950|18930|18990.1|18970.1|19018.4|18998.4|18950|18930|148
1702913700000|2023-12-18 15:35:00|18990.9|18970.9|19006.8|18986.8|19006.8|18986.8|18943.4|18923.4|88
1702914000000|2023-12-18 15:40:00|19020.3|19000.3|19020.1|19000.1|19025.3|19005.3|18950.8|18930.8|120
1702914300000|2023-12-18 15:45:00|19016.8|18996.8|19023.9|19003.9|19047.1|19027.1|18997.8|18977.8|187
1702914600000|2023-12-18 15:50:00|19022.2|19002.2|18981.3|18961.3|19022.2|19002.2|18969.6|18949.6|99
1702914900000|2023-12-18 15:55:00|18982.1|18962.1|18954.8|18934.8|18995.5|18975.5|18954.8|18934.8|102
1702915200000|2023-12-18 16:00:00|18955.6|18935.6|18962.2|18942.2|18988.9|18968.9|18934.7|18914.7|67
1702915500000|2023-12-18 16:05:00|18961.4|18941.4|18940.5|18920.5|18979.7|18959.7|18940.5|18920.5|102
1702915800000|2023-12-18 16:10:00|18943|18923|18923.8|18903.8|18955.5|18935.5|18920.3|18900.3|102
1702916100000|2023-12-18 16:15:00|18923|18903|18921.2|18901.2|18952.2|18932.2|18904.5|18884.5|91
1702916400000|2023-12-18 16:20:00|18915.5|18895.5|18907.2|18887.2|18928|18908|18902|18880.3|68
1702916700000|2023-12-18 16:25:00|18908.9|18888.9|18888.9|18868.9|18916.4|18896.4|18878.7|18858.7|103
1702917000000|2023-12-18 16:30:00|18886.4|18866.4|18881.2|18861.2|18888.9|18868.9|18860.4|18840.4|159
1702917300000|2023-12-18 16:35:00|18882.8|18862.8|18898|18878|18907.9|18887.9|18872.1|18852.1|76
1702917600000|2023-12-18 16:40:00|18900.5|18880.5|18919|18899|18919|18899|18895.4|18875.4|131
1702917900000|2023-12-18 16:45:00|18921.5|18901.5|18868.8|18848.8|18925.7|18905.7|18868.8|18848.8|90
1702918200000|2023-12-18 16:50:00|18869.6|18849.6|18882.1|18862.1|18882.1|18862.1|18828.7|18808.7|163
1702918500000|2023-12-18 16:55:00|18882.9|18862.9|18904.6|18884.6|18906.3|18886.3|18881.2|18861.2|114
1702918800000|2023-12-18 17:00:00|18899.6|18879.6|18906.1|18886.1|18906.1|18886.1|18879.6|18859.6|132
1702919100000|2023-12-18 17:05:00|18907.9|18887.9|18908.6|18888.6|18913.6|18893.6|18893.6|18873.6|122
1702919400000|2023-12-18 17:10:00|18906.1|18886.1|18901.9|18881.9|18916.1|18896.1|18896.9|18876.9|102
1702919700000|2023-12-18 17:15:00|18902.7|18882.7|18956.1|18936.1|18956.1|18936.1|18902.7|18882.7|103
1702920000000|2023-12-18 17:20:00|18955.3|18935.3|19021.9|19001.9|19051.4|19031.4|18952|18932|751
1702920300000|2023-12-18 17:25:00|19018.5|18998.5|18998.6|18978.6|19032|19012|18984.4|18964.4|215
1702920600000|2023-12-18 17:30:00|19000.3|18980.3|19033.7|19013.7|19033.7|19013.7|19000.3|18980.3|200
1702920900000|2023-12-18 17:35:00|19034.5|19014.5|19017|18997|19038.7|19018.7|19002.8|18982.8|128
1702921200000|2023-12-18 17:40:00|19020.3|19000.3|19047|19027|19052|19032|19020.3|19000.3|33
1702921500000|2023-12-18 17:45:00|19048.7|19028.7|19064.5|19044.5|19067|19047|19040.3|19020.3|91
1702921800000|2023-12-18 17:50:00|19062|19042|19046.9|19026.9|19062|19042|19046.9|19026.9|25
1702922100000|2023-12-18 17:55:00|19045.2|19025.2|19061.9|19041.9|19067.7|19047.7|19037.9|19017.9|84
1702922400000|2023-12-18 18:00:00|19063.6|19043.6|19063.5|19043.5|19065.2|19045.2|19061|19041|26
1702922700000|2023-12-18 18:05:00|19066|19046|19066|19046|19068.5|19048.5|19063.5|19043.5|29
1702923000000|2023-12-18 18:10:00|19066.8|19046.8|19106|19086|19108.5|19088.5|19066.8|19046.8|131
1702923300000|2023-12-18 18:15:00|19105.2|19085.2|19102.7|19082.7|19115.2|19095.2|19101.9|19081.9|118
1702923600000|2023-12-18 18:20:00|19104.4|19084.4|19172|19152|19177.8|19157.8|19104.4|19084.4|208
1702923900000|2023-12-18 18:25:00|19174.5|19154.5|19280.4|19260.4|19292|19263.7|19168.7|19148.7|633
1702977300000|2023-12-19 09:15:00|19297.6|19277.6|19221.7|19201.7|19334.3|19314.3|19215.9|19195.9|274
1702977600000|2023-12-19 09:20:00|19222.5|19202.5|19240.1|19220.1|19283.4|19263.4|19221.7|19201.7|58
1702977900000|2023-12-19 09:25:00|19239.3|19219.3|19222.6|19202.6|19246.8|19226.8|19222.6|19200.1|42
1702978200000|2023-12-19 09:30:00|19215.9|19195.9|19206.8|19186.8|19217.6|19197.6|19185.9|19165.9|57
1702978500000|2023-12-19 09:35:00|19209.3|19189.3|19202.6|19182.6|19209.3|19189.3|19192.6|19172.6|53
1702978800000|2023-12-19 09:40:00|19203.5|19183.5|19190.9|19170.9|19230.1|19210.1|19190.9|19170.9|32
1702979100000|2023-12-19 09:45:00|19194.2|19174.2|19234.2|19214.2|19235.9|19215.9|19194.2|19174.2|14
1702979400000|2023-12-19 09:50:00|19235|19215|19200|19180|19235.9|19215.9|19198.3|19178.3|24
1702979700000|2023-12-19 09:55:00|19200.8|19180.8|19179.1|19159.1|19204.2|19184.2|19179.1|19159.1|9
1702980000000|2023-12-19 10:00:00|19178.3|19158.3|19206.7|19186.7|19206.7|19186.7|19178.3|19158.3|18
1702980300000|2023-12-19 10:05:00|19205|19185|19185.8|19165.8|19205|19185|19175.8|19155.8|42
1702980600000|2023-12-19 10:10:00|19187.5|19167.5|19187.5|19167.5|19191.7|19171.7|19185|19165|13
1702980900000|2023-12-19 10:15:00|19185|19165|19215.9|19195.9|19235.9|19215.9|19185|19165|24
1702981200000|2023-12-19 10:20:00|19215|19195|19191.6|19171.6|19215.9|19195.9|19191.6|19171.6|33
1702981500000|2023-12-19 10:25:00|19192.5|19172.5|19204.9|19184.9|19206.6|19186.6|19192.5|19172.5|11
1702981800000|2023-12-19 10:30:00|19206.6|19186.6|19212.4|19192.4|19237.4|19217.4|19206.6|19186.6|11
1702982100000|2023-12-19 10:35:00|19214.1|19194.1|19224.9|19204.9|19229.1|19209.1|19211.6|19191.6|8
1702982400000|2023-12-19 10:40:00|19222.4|19202.4|19234.9|19214.9|19237.4|19217.4|19222.4|19202.4|7
1702982700000|2023-12-19 10:45:00|19234.1|19214.1|19194|19174|19234.1|19214.1|19194|19174|33
1702983000000|2023-12-19 10:50:00|19187.4|19167.4|19180.7|19160.7|19187.4|19167.4|19175.7|19155.7|34
1702983300000|2023-12-19 10:55:00|19181.5|19161.5|19174|19154|19185.7|19165.7|19164|19144|15
1702983600000|2023-12-19 11:00:00|19173.2|19153.2|19161.5|19141.5|19176.5|19156.5|19154|19134|30
1702983900000|2023-12-19 11:05:00|19162.3|19142.3|19180.7|19160.7|19180.7|19160.7|19162.3|19142.3|6
1702984200000|2023-12-19 11:10:00|19177.3|19157.3|19152.3|19132.3|19177.3|19157.3|19136.5|19116.5|22
1702984500000|2023-12-19 11:15:00|19154|19134|19196.5|19176.5|19199|19179|19154|19134|11
1702984800000|2023-12-19 11:20:00|19201.5|19181.5|19187.3|19167.3|19227.3|19207.3|19186.5|19166.5|85
1702985100000|2023-12-19 11:25:00|19186.5|19166.5|19181.4|19161.4|19191.5|19171.5|19164|19138.2|25
1702985400000|2023-12-19 11:30:00|19179|19159|19174|19154|19191.5|19171.5|19171.5|19151.5|14
1702985700000|2023-12-19 11:35:00|19176.5|19156.5|19179|19159|19187.3|19167.3|19176.5|19156.5|4
1702986000000|2023-12-19 11:40:00|19181.5|19161.5|19199.8|19179.8|19202.3|19182.3|19181.5|19161.5|9
1702986300000|2023-12-19 11:45:00|19202.3|19182.3|19177.3|19157.3|19202.3|19182.3|19174.7|19154.7|29
1702986600000|2023-12-19 11:50:00|19170.6|19150.6|19155.5|19135.5|19175.6|19155.6|19153.9|19133.9|23
1702986900000|2023-12-19 11:55:00|19153.9|19133.9|19173.1|19153.1|19173.9|19153.9|19153.9|19133.9|18
1702987200000|2023-12-19 12:00:00|19172.3|19152.3|19220.5|19200.5|19220.5|19200.5|19126.3|19106.3|104
1702987500000|2023-12-19 12:05:00|19218|19198|19192.9|19172.9|19239.8|19219.8|19180.4|19160.4|80
1702987800000|2023-12-19 12:10:00|19195.4|19175.4|19141.2|19121.2|19197.9|19177.9|19121.2|19101.2|61
1702988100000|2023-12-19 12:15:00|19139.5|19119.5|19177|19157|19187.1|19167.1|19137|19117|9
1702988400000|2023-12-19 12:20:00|19178.7|19158.7|19175.4|19155.4|19200.3|19178.8|19161.2|19141.2|85
1702988700000|2023-12-19 12:25:00|19173.7|19153.7|19132|19112|19173.7|19153.7|19117|19097|35
1702989000000|2023-12-19 12:30:00|19135.4|19115.4|19156.2|19136.2|19193.7|19173.7|19135.4|19115.4|28
1702989300000|2023-12-19 12:35:00|19157.9|19137.9|19151.2|19131.2|19175.4|19155.4|19149.5|19129.5|25
1702989600000|2023-12-19 12:40:00|19150.4|19130.4|19162.8|19142.8|19163.7|19143.7|19150.4|19130.4|28
1702989900000|2023-12-19 12:45:00|19165.3|19145.3|19205.3|19185.3|19208.7|19188.7|19153.7|19133.7|77
1702990200000|2023-12-19 12:50:00|19200.3|19180.3|19209.6|19189.6|19209.6|19189.6|19175.3|19155.3|53
1702990500000|2023-12-19 12:55:00|19212.1|19192.1|19147.7|19127.7|19247.1|19227.1|19147.7|19127.7|234
1702990800000|2023-12-19 13:00:00|19146.1|19126.1|19105.2|19085.2|19156.1|19136.1|19044.2|19024.2|438
1702991100000|2023-12-19 13:05:00|19101.8|19081.8|19161.1|19141.1|19177.7|19157.7|19083.5|19063.5|96
1702991400000|2023-12-19 13:10:00|19161.9|19141.9|19117|19097|19161.9|19141.9|19101.9|19081.9|112
1702991700000|2023-12-19 13:15:00|19115.3|19095.3|19193.7|19173.7|19219.6|19199.6|19110.2|19090.2|126
1702992000000|2023-12-19 13:20:00|19194.5|19174.5|19179.6|19159.6|19201.2|19181.2|19174.6|19154.6|82
1702992300000|2023-12-19 13:25:00|19182.1|19162.1|19221.2|19201.2|19240.3|19220.3|19182.1|19162.1|167
1702992600000|2023-12-19 13:30:00|19227.9|19207.9|19242.8|19222.8|19298.7|19278.7|19227.9|19207.9|263
1702992900000|2023-12-19 13:35:00|19246.2|19226.2|19189.4|19169.4|19268.7|19248.7|19185.2|19165.2|172
1702993200000|2023-12-19 13:40:00|19190.2|19170.2|19131|19111|19213.6|19193.6|19131|19111|99
1702993500000|2023-12-19 13:45:00|19132.7|19112.7|19178.5|19158.5|19216.9|19196.9|19130.2|19110.2|183
1702993800000|2023-12-19 13:50:00|19180.2|19160.2|19187.7|19167.7|19195.2|19175.2|19171|19151|50
1702994100000|2023-12-19 13:55:00|19191|19171|19220.2|19200.2|19227.7|19207.7|19191|19171|102
1702994400000|2023-12-19 14:00:00|19223.5|19203.5|19236.8|19216.8|19256|19236|19221|19201|133
1702994700000|2023-12-19 14:05:00|19241|19221|19226|19206|19254.3|19234.3|19195.1|19175.1|225
1702995000000|2023-12-19 14:10:00|19224.3|19204.3|19256.8|19236.8|19266.8|19246.8|19224.3|19204.3|72
1702995300000|2023-12-19 14:15:00|19258.4|19238.4|19378.1|19358.1|19470.8|19450.8|19258.4|19238.4|716
1702995600000|2023-12-19 14:20:00|19379.7|19359.7|19465.7|19445.7|19478.2|19458.2|19379.7|19359.7|366
1702995900000|2023-12-19 14:25:00|19460.7|19440.7|19456.5|19436.5|19476.6|19456.6|19418.2|19398.2|180
1702996200000|2023-12-19 14:30:00|19458.2|19438.2|19450.8|19430.8|19463.3|19443.3|19409|19389|208
1702996500000|2023-12-19 14:35:00|19448.3|19428.3|19435.8|19415.8|19460.8|19440.8|19405.8|19385.8|341
1702996800000|2023-12-19 14:40:00|19434.1|19414.1|19454.9|19434.9|19459.9|19439.9|19424.1|19404.1|173
1702997100000|2023-12-19 14:45:00|19455.7|19435.7|19456.6|19436.6|19459.1|19439.1|19411.6|19391.6|137
1702997400000|2023-12-19 14:50:00|19454.9|19434.9|19444.9|19424.9|19461.6|19441.6|19440.7|19420.7|110
1702997700000|2023-12-19 14:55:00|19445.7|19425.7|19455.7|19435.7|19485.7|19465.7|19444.1|19424.1|175
1702998000000|2023-12-19 15:00:00|19454|19434|19413.1|19393.1|19455.7|19435.7|19408.1|19388.1|152
1702998300000|2023-12-19 15:05:00|19416.5|19396.5|19365.6|19345.6|19425.6|19405.6|19365.6|19345.6|184
1702998600000|2023-12-19 15:10:00|19358.9|19338.9|19320.6|19300.6|19362.3|19342.3|19288.9|19268.9|265
1702998900000|2023-12-19 15:15:00|19319.8|19299.8|19205.6|19185.6|19319.8|19299.8|19200.6|19180.6|372
1702999200000|2023-12-19 15:20:00|19208.1|19188.1|19273.9|19253.9|19273.9|19253.9|19208.1|19188.1|154
1702999500000|2023-12-19 15:25:00|19273.1|19253.1|19233.9|19213.9|19295.6|19275.6|19233.9|19213.9|102
1702999800000|2023-12-19 15:30:00|19227.2|19207.2|19215.5|19195.5|19251.4|19231.4|19195.5|19175.5|197
1703000100000|2023-12-19 15:35:00|19214.7|19194.7|19277.2|19257.2|19281.4|19261.4|19211.4|19191.4|92
1703000400000|2023-12-19 15:40:00|19278.1|19258.1|19270.6|19250.6|19291.4|19271.4|19256.4|19236.4|79
1703000700000|2023-12-19 15:45:00|19268.9|19248.9|19299|19279|19302.3|19282.3|19260.6|19240.6|85
1703001000000|2023-12-19 15:50:00|19302.3|19282.3|19262.2|19242.2|19323.1|19303.1|19261.4|19241.4|111
1703001300000|2023-12-19 15:55:00|19259.7|19239.7|19220.5|19200.5|19259.7|19239.7|19212.2|19192.2|102
1703001600000|2023-12-19 16:00:00|19225.5|19205.5|19278.9|19258.9|19280.6|19260.6|19225.5|19205.5|85
1703001900000|2023-12-19 16:05:00|19282.2|19262.2|19268.9|19248.9|19289.7|19269.7|19265.5|19245.5|113
1703002200000|2023-12-19 16:10:00|19267.2|19247.2|19267.2|19247.2|19276.4|19256.4|19242.2|19222.2|63
1703002500000|2023-12-19 16:15:00|19265.5|19245.5|19318.8|19298.8|19318.8|19298.8|19262.2|19242.2|77
1703002800000|2023-12-19 16:20:00|19318|19298|19290.5|19270.5|19318|19298|19268.8|19248.8|115
1703003100000|2023-12-19 16:25:00|19289.6|19269.6|19352.9|19332.9|19353|19333|19285.5|19265.5|146
1703003400000|2023-12-19 16:30:00|19355.4|19335.4|19369.6|19349.6|19387.9|19367.9|19355.4|19335.4|145
1703003700000|2023-12-19 16:35:00|19370.4|19350.4|19425.4|19405.4|19425.4|19405.4|19370.4|19350.4|106
1703004000000|2023-12-19 16:40:00|19428.8|19408.8|19444.5|19424.5|19457.1|19437.1|19427.1|19407.1|161
1703004300000|2023-12-19 16:45:00|19443.7|19423.7|19487|19467|19529.5|19509.5|19443.7|19423.7|214
1703004600000|2023-12-19 16:50:00|19484.5|19464.5|19452.7|19432.7|19507.8|19487.8|19428.5|19408.5|379
1703004900000|2023-12-19 16:55:00|19454.4|19434.4|19563.6|19543.6|19564.5|19544.5|19454.4|19434.4|206
1703005200000|2023-12-19 17:00:00|19564.5|19544.5|19621.2|19601.2|19622.9|19602.9|19551.1|19531.1|302
1703005500000|2023-12-19 17:05:00|19623.7|19603.7|19699.4|19679.4|19712.8|19692.8|19610.4|19590.4|493
1703005800000|2023-12-19 17:10:00|19697.7|19677.7|19844.5|19824.5|19885.2|19864.4|19697.7|19677.7|758
1703006100000|2023-12-19 17:15:00|19839.5|19819.5|19881.1|19861.1|19886.9|19866.9|19777.7|19757.7|305
1703006400000|2023-12-19 17:20:00|19881.9|19861.9|20165.2|20145.2|20207.8|20184.5|19877.7|19857.7|1586
1703006700000|2023-12-19 17:25:00|20164.4|20144.4|20143.6|20123.6|20202.8|20182.8|20053.5|20033.5|666
1703007000000|2023-12-19 17:30:00|20144.4|20124.4|20064.4|20044.4|20149.4|20129.4|20061.9|20041.9|690
1703007300000|2023-12-19 17:35:00|20063.6|20043.6|20068.7|20048.7|20098.7|20078.7|20025.3|20005.3|331
1703007600000|2023-12-19 17:40:00|20067|20047|20123.7|20103.7|20124.5|20104.5|20067|20047|343
1703007900000|2023-12-19 17:45:00|20125.4|20105.4|20094.5|20074.5|20127|20107|20086.2|20066.2|211
1703008200000|2023-12-19 17:50:00|20092.9|20072.9|20089.5|20069.5|20097|20077|20060.4|20040.4|129
1703008500000|2023-12-19 17:55:00|20091.2|20071.2|20098.7|20078.7|20108.7|20088.7|20082|20062|94
1703008800000|2023-12-19 18:00:00|20094.5|20074.5|20113.6|20093.6|20113.6|20093.6|20081.2|20061.2|127
1703009100000|2023-12-19 18:05:00|20112|20092|20122|20102|20132.8|20112.8|20111.1|20091.1|174
1703009400000|2023-12-19 18:10:00|20123.6|20103.6|20156.9|20136.9|20167|20147|20123.6|20103.6|322
1703009700000|2023-12-19 18:15:00|20158.6|20138.6|20128.6|20108.6|20164.4|20144.4|20128.6|20108.6|325
1703010000000|2023-12-19 18:20:00|20125.2|20105.2|20177.8|20157.8|20180.3|20160.3|20125.2|20105.2|227
1703010300000|2023-12-19 18:25:00|20179.5|20159.5|20197.8|20177.8|20197.8|20177.8|20162|20142|377
1703063700000|2023-12-20 09:15:00|19973.2|19953.2|19857.3|19837.3|19997.3|19962.3|19847.3|19818.2|452
1703064000000|2023-12-20 09:20:00|19860.7|19840.7|19939.8|19919.8|19981.5|19958.1|19860.7|19840.7|201
1703064300000|2023-12-20 09:25:00|19942.3|19922.3|19948.9|19928.9|19958.1|19930.6|19921.5|19892.3|57
1703064600000|2023-12-20 09:30:00|19952.3|19932.3|19931.4|19911.4|19956.4|19936.4|19917.3|19897.3|52
1703064900000|2023-12-20 09:35:00|19932.3|19912.3|19925.6|19905.6|19967.3|19947.3|19924.8|19904.8|42
1703065200000|2023-12-20 09:40:00|19924.8|19904.8|19920.6|19900.6|19943.1|19922.3|19918.1|19898.1|51
1703065500000|2023-12-20 09:45:00|19925.6|19905.6|19978.9|19958.9|19978.9|19958.9|19925.6|19905.6|98
1703065800000|2023-12-20 09:50:00|19981.4|19961.4|19984.7|19944.7|20004.7|19984.7|19964.7|19944.7|130
1703066100000|2023-12-20 09:55:00|19973.1|19953.1|20088.9|20068.9|20088.9|20068.9|19973.1|19953.1|232
1703066400000|2023-12-20 10:00:00|20085.5|20065.5|20115.5|20095.5|20115.5|20095.5|20073|20053|213
1703066700000|2023-12-20 10:05:00|20110.5|20090.5|20092.2|20072.2|20110.5|20090.5|20043|20023|101
1703067000000|2023-12-20 10:10:00|20094.7|20074.7|20020.5|20000.5|20128.9|20102.2|20018.9|19998.9|190
1703067300000|2023-12-20 10:15:00|20021.4|20001.4|19922.2|19902.2|20021.4|20001.4|19903|19883|184
1703067600000|2023-12-20 10:20:00|19921.3|19901.3|19902.2|19882.2|19921.3|19901.3|19902.2|19882.2|37
1703067900000|2023-12-20 10:25:00|19901.3|19881.3|19896.3|19876.3|19913.8|19893.8|19894.6|19874.6|74
1703068200000|2023-12-20 10:30:00|19893|19873|19853|19833|19893|19873|19845.5|19825.5|73
1703068500000|2023-12-20 10:35:00|19848.8|19828.8|19817.1|19797.1|19848.8|19828.8|19817.1|19797.1|50
1703068800000|2023-12-20 10:40:00|19813.8|19793.8|19810.4|19790.4|19842.1|19822.1|19797.1|19777.1|126
1703069100000|2023-12-20 10:45:00|19811.3|19791.3|19765.4|19745.4|19823.8|19803.8|19762.9|19742.9|99
1703069400000|2023-12-20 10:50:00|19769.6|19749.6|19779.6|19759.6|19810.4|19790.4|19769.6|19747.9|44
1703069700000|2023-12-20 10:55:00|19778.7|19758.7|19676.3|19656.3|19778.7|19758.7|19654.6|19634.6|182
1703070000000|2023-12-20 11:00:00|19677.1|19657.1|19580.4|19560.4|19677.1|19657.1|19558.8|19533.7|248
1703070300000|2023-12-20 11:05:00|19585.4|19565.4|19542.1|19522.1|19628.8|19608.8|19535.4|19515.4|136
1703070600000|2023-12-20 11:10:00|19542.9|19522.9|19552.1|19532.1|19554.6|19533.7|19492.1|19470.4|155
1703070900000|2023-12-20 11:15:00|19551.2|19531.2|19529.6|19509.6|19560.4|19534.6|19492.1|19472.1|190
1703071200000|2023-12-20 11:20:00|19526.3|19506.3|19519.6|19499.6|19552.9|19523.7|19515.4|19495.4|51
1703071500000|2023-12-20 11:25:00|19521.2|19501.2|19528.7|19508.7|19537.1|19517.1|19515.4|19495.4|21
1703071800000|2023-12-20 11:30:00|19527.1|19507.1|19499.6|19479.6|19533.7|19513.7|19499.6|19479.6|95
1703072100000|2023-12-20 11:35:00|19502.1|19482.1|19515.4|19495.4|19516.2|19496.2|19498.7|19478.7|105
1703072400000|2023-12-20 11:40:00|19513.7|19493.7|19445.4|19425.4|19513.7|19493.7|19413.7|19393.7|260
1703072700000|2023-12-20 11:45:00|19444.6|19424.6|19450.4|19430.4|19457.9|19437.9|19423.7|19402.9|125
1703073000000|2023-12-20 11:50:00|19448.7|19428.7|19472.9|19452.9|19474.5|19454.5|19441.2|19421.2|103
1703073300000|2023-12-20 11:55:00|19474.5|19454.5|19462.9|19442.9|19503.7|19483.7|19460.4|19440.4|81
1703073600000|2023-12-20 12:00:00|19465.4|19445.4|19502|19482|19514.5|19494.5|19462.9|19442.9|102
1703073900000|2023-12-20 12:05:00|19497.8|19477.8|19495.3|19475.3|19512.8|19492.8|19474.5|19454.5|76
1703074200000|2023-12-20 12:10:00|19493.7|19473.7|19478.6|19458.6|19498.7|19478.7|19475.3|19455.3|47
1703074500000|2023-12-20 12:15:00|19481.1|19461.1|19447.8|19427.8|19494.5|19474.5|19447.8|19427.8|46
1703074800000|2023-12-20 12:20:00|19447|19427|19512.8|19492.8|19531.9|19505.3|19445.3|19425.3|138
1703075100000|2023-12-20 12:25:00|19513.6|19493.6|19423.6|19403.6|19519.4|19493.6|19406.1|19386.1|151
1703075400000|2023-12-20 12:30:00|19426.1|19406.1|19427.8|19407.8|19441.1|19421.1|19408.6|19388.6|93
1703075700000|2023-12-20 12:35:00|19428.6|19408.6|19420.3|19400.3|19430.3|19410.3|19411.1|19391.1|97
1703076000000|2023-12-20 12:40:00|19422.8|19402.8|19442.7|19422.7|19442.7|19422.7|19415.2|19395.2|66
1703076300000|2023-12-20 12:45:00|19440.2|19420.2|19429.4|19409.4|19440.2|19420.2|19406.9|19386.9|64
1703076600000|2023-12-20 12:50:00|19431.1|19411.1|19421.9|19401.9|19431.9|19411.9|19406.9|19386.9|60
1703076900000|2023-12-20 12:55:00|19425.2|19405.2|19348.6|19328.6|19431.9|19411.9|19348.6|19328.6|169
1703077200000|2023-12-20 13:00:00|19347|19327|19176.1|19156.1|19348.6|19328.6|19136.9|19116.9|661
1703077500000|2023-12-20 13:05:00|19171.1|19151.1|19106.1|19086.1|19236.9|19216.9|19106.1|19086.1|372
1703077800000|2023-12-20 13:10:00|19105.2|19085.2|19137.7|19117.7|19171.9|19151.9|19091.1|19071.1|415
1703078100000|2023-12-20 13:15:00|19141|19121|19171.9|19151.9|19196.9|19176.9|19122.7|19102.7|248
1703078400000|2023-12-20 13:20:00|19166.9|19146.9|19116|19096|19167.7|19147.7|19107.7|19087.7|208
1703078700000|2023-12-20 13:25:00|19112.7|19092.7|19179.3|19159.3|19187.6|19167.6|19107.7|19087.7|172
1703079000000|2023-12-20 13:30:00|19177.6|19157.6|19122.7|19102.7|19219.3|19199.3|19122.7|19102.7|246
1703079300000|2023-12-20 13:35:00|19120.2|19100.2|19061|19041|19121|19101|19046.8|19026.8|368
1703079600000|2023-12-20 13:40:00|19066|19046|19013.5|18993.5|19076|19056|18991|18971|479
1703079900000|2023-12-20 13:45:00|19015.1|18995.1|18941.8|18921.8|19022.7|19002.7|18941.8|18921.8|251
1703080200000|2023-12-20 13:50:00|18943.5|18923.5|19034.3|19014.3|19034.3|19014.3|18943.5|18923.5|250
1703080500000|2023-12-20 13:55:00|19032.6|19012.6|19020.1|19000.1|19044.3|19024.3|19001.8|18981.8|171
1703080800000|2023-12-20 14:00:00|19017.6|18997.6|19098.4|19078.4|19122.6|19102.6|18997.6|18977.6|400
1703081100000|2023-12-20 14:05:00|19102.6|19082.6|19051.7|19031.7|19104.2|19084.2|19030.9|19010.9|180
1703081400000|2023-12-20 14:10:00|19053.4|19033.4|19075.9|19055.9|19116.7|19096.7|19053.4|19033.4|161
1703081700000|2023-12-20 14:15:00|19078.4|19058.4|19099.2|19079.2|19140.1|19120.1|19044.2|19024.2|270
1703082000000|2023-12-20 14:20:00|19097.6|19077.6|19094.2|19074.2|19101.7|19081.7|19070.9|19050.9|125
1703082300000|2023-12-20 14:25:00|19098.4|19078.4|19125|19105|19133.4|19113.4|19098.4|19078.4|127
1703082600000|2023-12-20 14:30:00|19129.2|19109.2|19144.2|19124.2|19149.2|19129.2|19102.5|19082.5|175
1703082900000|2023-12-20 14:35:00|19142.5|19122.5|19231.7|19211.7|19231.7|19211.7|19125.8|19105.8|245
1703083200000|2023-12-20 14:40:00|19245|19225|19257.5|19237.5|19265|19245|19149.2|19129.2|421
1703083500000|2023-12-20 14:45:00|19258.3|19238.3|19161.6|19141.6|19260.8|19240.8|19150|19130|201
1703083800000|2023-12-20 14:50:00|19160.8|19140.8|19074.2|19054.2|19169.1|19149.1|19074.2|19054.2|190
1703084100000|2023-12-20 14:55:00|19074.1|19054.1|19075.8|19055.8|19089.1|19069.1|19058.3|19038.3|205
1703084400000|2023-12-20 15:00:00|19074.2|19054.2|18994.2|18974.2|19074.2|19054.2|18982.5|18962.5|543
1703084700000|2023-12-20 15:05:00|18995|18975|19017.5|18997.5|19020.8|19000.8|18946.7|18926.7|335
1703085000000|2023-12-20 15:10:00|19016.7|18996.7|18993.3|18973.3|19021.7|19001.7|18993.3|18973.3|118
1703085300000|2023-12-20 15:15:00|18991.7|18971.7|18962.5|18942.5|18991.7|18971.7|18940.8|18920.8|181
1703085600000|2023-12-20 15:20:00|18965.8|18945.8|19033.3|19013.3|19079.1|19059.1|18963.3|18943.3|162
1703085900000|2023-12-20 15:25:00|19034.1|19014.1|19050.8|19030.8|19065.8|19045.8|19020.8|19000.8|122
1703086200000|2023-12-20 15:30:00|19051.6|19031.6|19086.6|19066.6|19086.6|19066.6|19015.8|18995.8|178
1703086500000|2023-12-20 15:35:00|19088.3|19068.3|19059.1|19039.1|19090|19070|19057.5|19037.5|95
1703086800000|2023-12-20 15:40:00|19062.5|19042.5|19076.6|19056.6|19086.6|19066.6|19040.8|19020.8|131
1703087100000|2023-12-20 15:45:00|19075.8|19055.8|19026.6|19006.6|19075.8|19055.8|19017.4|18997.4|140
1703087400000|2023-12-20 15:50:00|19027.4|19007.4|18965.7|18945.7|19046.6|19026.6|18945.8|18925.8|285
1703087700000|2023-12-20 15:55:00|18966.6|18946.6|18932.4|18912.4|18966.6|18946.6|18906.6|18886.6|460
1703088000000|2023-12-20 16:00:00|18931.6|18911.6|18897.4|18877.4|18931.6|18911.6|18897.4|18877.4|152
1703088300000|2023-12-20 16:05:00|18895.7|18875.7|18919.9|18899.9|18957.4|18937.4|18890.7|18870.7|204
1703088600000|2023-12-20 16:10:00|18918.2|18898.2|18920.7|18900.7|18928.2|18908.2|18904|18884|183
1703088900000|2023-12-20 16:15:00|18919|18899|18973.2|18953.2|18973.2|18953.2|18904|18884|155
1703089200000|2023-12-20 16:20:00|18974.8|18954.8|18949|18929|18982.3|18962.3|18949|18929|94
1703089500000|2023-12-20 16:25:00|18954|18934|19012.3|18992.3|19022.3|19002.3|18944|18924|332
1703089800000|2023-12-20 16:30:00|19008.2|18988.2|18957.3|18937.3|19029.8|19009.8|18957.3|18937.3|234
1703090100000|2023-12-20 16:35:00|18955.7|18935.7|18970.6|18950.6|18970.6|18950.6|18949|18929|143
1703090400000|2023-12-20 16:40:00|18971.5|18951.5|18983.1|18963.1|18986.5|18966.5|18954|18934|168
1703090700000|2023-12-20 16:45:00|18985.6|18965.6|19053.9|19033.9|19053.9|19033.9|18984|18964|108
1703091000000|2023-12-20 16:50:00|19052.3|19032.3|19047.3|19027.3|19097.3|19077.3|19030.6|19010.6|203
1703091300000|2023-12-20 16:55:00|19049.8|19029.8|19012.3|18992.3|19052.3|19032.3|19011.4|18991.4|176
1703091600000|2023-12-20 17:00:00|19014|18994|19013.9|18993.9|19017.3|18997.3|18998.9|18978.9|105
1703091900000|2023-12-20 17:05:00|19015.6|18995.6|18977.2|18957.2|19028.9|19008.9|18973.1|18953.1|121
1703092200000|2023-12-20 17:10:00|18975.6|18955.6|18972.2|18952.2|18988.9|18968.9|18953.1|18933.1|153
1703092500000|2023-12-20 17:15:00|18971.4|18951.4|18969.7|18949.7|18983.9|18963.9|18948.1|18928.1|235
1703092800000|2023-12-20 17:20:00|18968.1|18948.1|19023.1|19003.1|19023.1|19003.1|18954.8|18934.8|1043
1703093100000|2023-12-20 17:25:00|19021.4|19001.4|18998.9|18978.9|19023.9|19003.9|18982.3|18962.3|395
1703093400000|2023-12-20 17:30:00|18998.1|18978.1|18967.3|18947.3|18998.1|18978.1|18967.3|18947.3|68
1703093700000|2023-12-20 17:35:00|18970.6|18950.6|18941.4|18921.4|18973.9|18953.9|18937.2|18917.2|125
1703094000000|2023-12-20 17:40:00|18943|18923|18973.9|18953.9|18978|18958|18938.9|18918.9|134
1703094300000|2023-12-20 17:45:00|18975.5|18955.5|18977.2|18957.2|18992.2|18972.2|18975.5|18955.5|96
1703094600000|2023-12-20 17:50:00|18976.4|18956.4|18973.8|18953.8|18981.3|18961.3|18971.3|18951.3|77
1703094900000|2023-12-20 17:55:00|18977.1|18957.1|18975.5|18955.5|18982.1|18962.1|18960.5|18940.5|155
1703095200000|2023-12-20 18:00:00|18977.1|18957.1|18975.4|18955.4|18990.5|18970.5|18975.4|18955.4|66
1703095500000|2023-12-20 18:05:00|18973.8|18953.8|18987.1|18967.1|18987.1|18967.1|18960.4|18940.4|44
1703095800000|2023-12-20 18:10:00|18988.7|18968.7|18998.7|18978.7|19002.1|18982.1|18982.9|18962.9|60
1703096100000|2023-12-20 18:15:00|19002|18982|19007.1|18987.1|19012.9|18992.9|18988.7|18968.7|245
1703096400000|2023-12-20 18:20:00|19006.2|18986.2|19021.2|19001.2|19024.5|19004.5|19006.2|18986.2|214
1703096700000|2023-12-20 18:25:00|19022|19002|19081.2|19061.2|19082|19062|19020.4|19000.4|183
1703150100000|2023-12-21 09:15:00|18825.8|18765.8|18876.8|18856.8|18892.5|18864.2|18776.7|18753.3|210
1703150400000|2023-12-21 09:20:00|18875.1|18855.1|18835|18815|18877.6|18857.6|18830.8|18810.8|56
1703150700000|2023-12-21 09:25:00|18836.7|18816.7|18835|18815|18878.3|18847.6|18834.1|18814.1|36
1703151000000|2023-12-21 09:30:00|18833.4|18813.4|18878.4|18858.4|18891.7|18871.7|18833.4|18813.4|57
1703151300000|2023-12-21 09:35:00|18879.3|18859.3|18940|18920|18940|18920|18879.3|18859.3|79
1703151600000|2023-12-21 09:40:00|18939.2|18919.2|18951.6|18931.6|18964.9|18944.9|18936.7|18916.7|22
1703151900000|2023-12-21 09:45:00|18954.9|18934.9|18941.6|18921.6|18970|18948.3|18925|18905|48
1703152200000|2023-12-21 09:50:00|18938.4|18918.4|18936.7|18916.7|18948.3|18927.5|18928.4|18908.3|14
1703152500000|2023-12-21 09:55:00|18935.8|18915.8|18905|18885|18935.8|18915.8|18900|18880|38
1703152800000|2023-12-21 10:00:00|18906.6|18886.6|18927.5|18907.5|18937.5|18917.5|18906.6|18886.6|25
1703153100000|2023-12-21 10:05:00|18932.5|18912.5|18957.5|18937.5|18957.5|18937.5|18930.8|18910.8|21
1703153400000|2023-12-21 10:10:00|18964|18944|19024.1|19004.1|19032.4|19012.4|18964|18944|82
1703153700000|2023-12-21 10:15:00|19025.7|19005.7|19044.8|19024.8|19049.2|19024.8|19024.1|18998.2|24
1703154000000|2023-12-21 10:20:00|19045.7|19025.7|19063.2|19043.2|19063.2|19043.2|19044.1|19024.1|42
1703154300000|2023-12-21 10:25:00|19064.1|19044.1|19104.8|19084.8|19120.6|19097.3|19064.1|19044.1|31
1703154600000|2023-12-21 10:30:00|19105.7|19085.7|19088.3|19068.3|19149|19129|19088.3|19056.6|66
1703154900000|2023-12-21 10:35:00|19089.9|19069.9|19076.5|19056.5|19090.8|19070.8|19053.3|19021.6|44
1703155200000|2023-12-21 10:40:00|19077.4|19057.4|19052.5|19032.5|19078.3|19058.3|19042.5|19022.5|30
1703155500000|2023-12-21 10:45:00|19053.3|19033.3|19064.3|19044.3|19083.3|19063.3|19045.1|19025.1|56
1703155800000|2023-12-21 10:50:00|19060.9|19040.9|19022.6|19002.6|19060.9|19040.9|19022.6|19002.6|29
1703156100000|2023-12-21 10:55:00|19020.9|19000.9|19012.7|18992.7|19040.1|19020.1|18998.5|18978.5|72
1703156400000|2023-12-21 11:00:00|19015.2|18995.2|19031|19011|19031|19011|19012.7|18992.7|17
1703156700000|2023-12-21 11:05:00|19034.3|19014.3|19106.7|19086.7|19123.5|19103.4|19034.3|19014.3|221
1703157000000|2023-12-21 11:10:00|19105.1|19085.1|19104.2|19084.2|19106.7|19085.2|19085.9|19059.1|56
1703157300000|2023-12-21 11:15:00|19103.4|19083.4|19156.5|19136.5|19161.5|19141.5|19098.4|19078.4|93
1703157600000|2023-12-21 11:20:00|19155.7|19135.7|19162.5|19142.5|19182.4|19157.4|19141.6|19121.6|112
1703157900000|2023-12-21 11:25:00|19165.8|19145.8|19179.1|19159.1|19204.1|19184.1|19165.8|19145.8|61
1703158200000|2023-12-21 11:30:00|19178.2|19158.2|19168.2|19148.2|19196.6|19176.6|19156.6|19133.2|73
1703158500000|2023-12-21 11:35:00|19169.9|19149.9|19130.7|19110.7|19169.9|19149.9|19130.7|19110.7|43
1703158800000|2023-12-21 11:40:00|19129.9|19109.9|19178.3|19138.3|19178.3|19155.7|19120.7|19098.2|40
1703159100000|2023-12-21 11:45:00|19179.9|19139.9|19209.1|19189.1|19213.2|19193.2|19160.7|19136.7|93
1703159400000|2023-12-21 11:50:00|19208.2|19188.2|19244|19224|19256.6|19236.6|19204.1|19184.1|118
1703159700000|2023-12-21 11:55:00|19242.3|19222.3|19247.3|19227.3|19254|19234|19240.7|19220.7|52
1703160000000|2023-12-21 12:00:00|19248.9|19228.9|19209.8|19189.8|19258.9|19238.9|19208.9|19188.9|69
1703160300000|2023-12-21 12:05:00|19206.4|19186.4|19200.6|19180.6|19206.4|19186.4|19184|19164|60
1703160600000|2023-12-21 12:10:00|19198.9|19178.9|19225.5|19205.5|19225.5|19205.5|19183.9|19163.9|55
1703160900000|2023-12-21 12:15:00|19223.8|19203.8|19246.3|19226.3|19246.3|19226.3|19223.8|19203.8|51
1703161200000|2023-12-21 12:20:00|19251.3|19231.3|19252.9|19232.9|19252.9|19232.9|19246.3|19226.3|63
1703161500000|2023-12-21 12:25:00|19253.8|19233.8|19262.9|19242.9|19262.9|19242.9|19247.1|19227.1|56
1703161800000|2023-12-21 12:30:00|19271.1|19251.1|19185.5|19165.5|19285.4|19265.4|19177.1|19157.1|105
1703162100000|2023-12-21 12:35:00|19184.6|19164.6|19082.2|19062.2|19184.6|19164.6|19073.9|19053.9|192
1703162400000|2023-12-21 12:40:00|19079.7|19059.7|19137.2|19117.2|19153.1|19129.7|19067.2|19032.4|98
1703162700000|2023-12-21 12:45:00|19121.4|19101.4|19137.2|19117.2|19151.3|19131.3|19113.8|19082.2|103
1703163000000|2023-12-21 12:50:00|19136.3|19116.3|19074.8|19054.8|19136.3|19116.3|19070.7|19050.7|91
1703163300000|2023-12-21 12:55:00|19073.9|19053.9|19086.4|19066.4|19103.9|19083.9|19068.9|19048.9|44
1703163600000|2023-12-21 13:00:00|19087.3|19067.3|19159.7|19139.7|19230.5|19210.5|19084.8|19053.9|308
1703163900000|2023-12-21 13:05:00|19153|19133|19210.5|19190.5|19210.5|19190.5|19147.2|19127.2|169
1703164200000|2023-12-21 13:10:00|19211.4|19191.4|19188.1|19168.1|19226.4|19206.4|19168.9|19148.9|145
1703164500000|2023-12-21 13:15:00|19189.8|19169.8|19193.9|19173.9|19213.9|19193.9|19188.1|19168.1|120
1703164800000|2023-12-21 13:20:00|19196.4|19176.4|19197.2|19177.2|19245.5|19225.5|19195.6|19175.6|152
1703165100000|2023-12-21 13:25:00|19196.4|19176.4|19235.6|19215.6|19237.2|19217.2|19174.7|19154.7|102
1703165400000|2023-12-21 13:30:00|19234.7|19214.7|19241.3|19221.3|19242.2|19221.3|19170.6|19148.2|257
1703165700000|2023-12-21 13:35:00|19236.3|19216.3|19306.2|19286.2|19327|19307|19234.7|19214.7|313
1703166000000|2023-12-21 13:40:00|19305.4|19285.4|19349.6|19329.6|19355.4|19335.4|19304.6|19284.6|174
1703166300000|2023-12-21 13:45:00|19347.9|19327.9|19403.7|19383.7|19407.1|19383.7|19340.4|19320.4|242
1703166600000|2023-12-21 13:50:00|19402.8|19382.8|19456.1|19436.1|19468.6|19448.6|19369.6|19349.6|250
1703166900000|2023-12-21 13:55:00|19461.1|19441.1|19512.8|19492.8|19526.2|19506.2|19458.7|19436.2|270
1703167200000|2023-12-21 14:00:00|19513.7|19493.7|19563.8|19543.8|19600.3|19580.3|19512.8|19492.8|483
1703167500000|2023-12-21 14:05:00|19562.1|19542.1|19499.6|19479.6|19585.4|19565.4|19479.6|19459.6|225
1703167800000|2023-12-21 14:10:00|19497.1|19477.1|19529.5|19509.5|19547.9|19527.9|19496.3|19476.3|164
1703168100000|2023-12-21 14:15:00|19525.4|19505.4|19527.9|19507.9|19587|19567|19505.5|19485.5|233
1703168400000|2023-12-21 14:20:00|19526.3|19506.3|19492.9|19472.9|19535.4|19515.4|19467.9|19447.9|188
1703168700000|2023-12-21 14:25:00|19494.5|19474.5|19523|19503|19542|19517|19494.5|19474.5|211
1703169000000|2023-12-21 14:30:00|19521.3|19501.3|19537.2|19517.2|19583.1|19563.1|19508|19480.5|268
1703169300000|2023-12-21 14:35:00|19535.6|19515.6|19583|19563|19583|19563|19535.6|19508.1|214
1703169600000|2023-12-21 14:40:00|19583.8|19563.8|19592.2|19572.2|19648.7|19628.7|19583.8|19563.8|377
1703169900000|2023-12-21 14:45:00|19594.7|19574.7|19499.8|19479.8|19597.9|19577.9|19499.8|19479.8|349
1703170200000|2023-12-21 14:50:00|19498.1|19478.1|19281.9|19261.9|19498.1|19478.1|19248.7|19228.7|545
1703170500000|2023-12-21 14:55:00|19276.9|19256.9|19128.8|19108.8|19304.4|19284.4|19128.8|19108.8|423
1703170800000|2023-12-21 15:00:00|19129.6|19109.6|19220.3|19200.3|19220.3|19200.3|19079.6|19059.6|362
1703171100000|2023-12-21 15:05:00|19222|19202|19168.8|19148.8|19251.3|19231.3|19136.3|19116.3|257
1703171400000|2023-12-21 15:10:00|19172|19152|19153.7|19133.7|19173.8|19153.8|19127.2|19107.2|684
1703171700000|2023-12-21 15:15:00|19149.6|19129.6|19154.5|19134.5|19162.1|19142.1|19069.6|19049.6|270
1703172000000|2023-12-21 15:20:00|19151.2|19131.2|19022.5|19002.5|19151.2|19131.2|19017.5|18997.5|1046
1703172300000|2023-12-21 15:25:00|19023.4|19003.4|19065.8|19045.8|19092.4|19072.4|18993.3|18973.3|381
1703172600000|2023-12-21 15:30:00|19066.7|19046.7|19066.5|19046.5|19081.5|19061.5|19024.1|19004.1|167
1703172900000|2023-12-21 15:35:00|19065.7|19045.7|19125.4|19105.4|19125.4|19105.4|19048.2|19028.2|192
1703173200000|2023-12-21 15:40:00|19119.6|19099.6|19091.3|19071.3|19125.3|19105.3|19083.8|19063.8|106
1703173500000|2023-12-21 15:45:00|19093.8|19073.8|19100.6|19080.6|19132.3|19112.3|19054.8|19034.8|420
1703173800000|2023-12-21 15:50:00|19099.8|19079.8|19094|19074|19117.3|19097.3|19091.5|19071.5|92
1703174100000|2023-12-21 15:55:00|19093.1|19073.1|19090.6|19070.6|19106.5|19086.5|19074|19054|108
1703174400000|2023-12-21 16:00:00|19092.4|19072.4|19168.9|19148.9|19173|19153|19092.4|19072.4|185
1703174700000|2023-12-21 16:05:00|19166.4|19146.4|19256.2|19236.2|19260.4|19240.4|19166.4|19146.4|210
1703175000000|2023-12-21 16:10:00|19258.7|19238.7|19156.2|19136.2|19262|19242|19152.1|19132.1|123
1703175300000|2023-12-21 16:15:00|19154.5|19134.5|19069.6|19049.6|19154.5|19134.5|19069.6|19049.6|147
1703175600000|2023-12-21 16:20:00|19068.7|19048.7|19105.5|19085.5|19122.1|19102.1|19068.7|19048.7|169
1703175900000|2023-12-21 16:25:00|19106.2|19086.2|19122.1|19102.1|19128.7|19108.7|19106.2|19086.2|83
1703176200000|2023-12-21 16:30:00|19123.7|19103.7|19097.2|19077.2|19136.2|19116.2|19097.2|19077.2|596
1703176500000|2023-12-21 16:35:00|19096.3|19076.3|19099.6|19079.6|19122.8|19102.8|19089.5|19069.5|98
1703176800000|2023-12-21 16:40:00|19097.9|19077.9|19147.8|19127.8|19164.6|19137.8|19097.9|19077.9|206
1703177100000|2023-12-21 16:45:00|19146.2|19126.2|19161.2|19141.2|19163.7|19143.7|19134.6|19114.6|184
1703177400000|2023-12-21 16:50:00|19162|19142|19179.4|19159.4|19194.4|19174.4|19156.2|19136.2|120
1703177700000|2023-12-21 16:55:00|19177.8|19157.8|19206|19186|19216.9|19196.9|19169.4|19149.4|191
1703178000000|2023-12-21 17:00:00|19207.7|19187.7|19296.9|19276.9|19321|19301|19207.7|19187.7|192
1703178300000|2023-12-21 17:05:00|19299.4|19279.4|19258.6|19238.6|19313.5|19293.5|19252.9|19232.9|155
1703178600000|2023-12-21 17:10:00|19259.5|19239.5|19278.5|19258.5|19308.5|19288.5|19259.5|19239.5|145
1703178900000|2023-12-21 17:15:00|19277.6|19257.6|19272.6|19252.6|19282.6|19262.6|19250.2|19230.2|135
1703179200000|2023-12-21 17:20:00|19276|19256|19251.1|19231.1|19346.9|19326.9|19241.2|19221.2|803
1703179500000|2023-12-21 17:25:00|19252|19232|19258|19238|19307|19287|19252|19232|304
1703179800000|2023-12-21 17:30:00|19255.5|19235.5|19244.6|19224.6|19257.1|19237.1|19239.6|19219.6|172
1703180100000|2023-12-21 17:35:00|19247.1|19227.1|19231.3|19211.3|19249.6|19229.6|19223.8|19203.8|48
1703180400000|2023-12-21 17:40:00|19234.6|19214.6|19219.7|19199.7|19237.9|19217.9|19219.7|19199.7|39
1703180700000|2023-12-21 17:45:00|19221.3|19201.3|19232|19212|19235.4|19215.4|19220.4|19200.4|52
1703181000000|2023-12-21 17:50:00|19230.4|19210.4|19246.3|19226.3|19253.8|19233.8|19218.8|19198.8|48
1703181300000|2023-12-21 17:55:00|19247.9|19227.9|19256.3|19236.3|19262.9|19242.9|19233.8|19213.8|86
1703181600000|2023-12-21 18:00:00|19257.9|19237.9|19264.5|19244.5|19264.5|19244.5|19251.3|19231.3|119
1703181900000|2023-12-21 18:05:00|19267|19247|19261.1|19241.1|19267|19247|19261.1|19241.1|24
1703182200000|2023-12-21 18:10:00|19259.5|19239.5|19262.8|19242.8|19265.3|19245.3|19257.8|19237.8|42
1703182500000|2023-12-21 18:15:00|19261.1|19241.1|19268.5|19248.5|19277.7|19257.7|19261.1|19241.1|87
1703182800000|2023-12-21 18:20:00|19267.6|19247.6|19276.1|19256.1|19276.1|19256.1|19264.4|19244.4|264
1703183100000|2023-12-21 18:25:00|19275.2|19255.2|19260.2|19220.2|19275.2|19255.2|19240.2|19220.2|202
1703236500000|2023-12-22 09:15:00|19158.2|19138.2|19082.5|19062.5|19171.8|19151.8|19079.1|19059.1|196
1703236800000|2023-12-22 09:20:00|19084.1|19064.1|19096.6|19076.6|19118.3|19098.3|19067.5|19047.5|88
1703237100000|2023-12-22 09:25:00|19100|19080|19081.6|19061.6|19115.8|19095.8|19079.9|19059.9|13
1703237400000|2023-12-22 09:30:00|19082.4|19062.4|18986.7|18966.7|19082.4|19062.4|18984.2|18960.8|115
1703237700000|2023-12-22 09:35:00|18985.1|18965.1|19024.9|19004.9|19024.9|19004.9|18985.1|18965.1|48
1703238000000|2023-12-22 09:40:00|19025.8|19005.8|19043.3|19023.3|19045.8|19025.8|19025.8|19005.8|21
1703238300000|2023-12-22 09:45:00|19045.8|19025.8|18985.1|18965.1|19045.8|19025.8|18985.1|18965.1|81
1703238600000|2023-12-22 09:50:00|18981|18961|18999.2|18979.2|19011.7|18991.7|18968.5|18948.5|75
1703238900000|2023-12-22 09:55:00|19000.8|18980.8|18945.1|18925.1|19000.8|18980.8|18945.1|18925.1|69
1703239200000|2023-12-22 10:00:00|18947.6|18927.6|18969|18949|18973.3|18953.3|18935.1|18915.1|75
1703239500000|2023-12-22 10:05:00|18978.3|18958.3|18966.6|18946.6|18989.9|18969.9|18929.1|18909.1|105
1703239800000|2023-12-22 10:10:00|18964.1|18944.1|18968.2|18948.2|18981.6|18961.6|18960.7|18931.6|24
1703240100000|2023-12-22 10:15:00|18967.4|18947.4|18930|18910|18967.4|18947.4|18930|18910|49
1703240400000|2023-12-22 10:20:00|18929.1|18909.1|18872.5|18852.5|18930.7|18910.7|18872.5|18852.5|144
1703240700000|2023-12-22 10:25:00|18877.3|18857.3|18932.5|18912.5|18947.5|18921.6|18877.3|18857.3|95
1703241000000|2023-12-22 10:30:00|18930.9|18910.9|18885|18865|18936.6|18916.6|18881.6|18861.6|60
1703241300000|2023-12-22 10:35:00|18886.6|18866.6|18940|18920|18940|18920|18864.1|18844.1|38
1703241600000|2023-12-22 10:40:00|18936.8|18916.8|18948.4|18928.4|18956.6|18936.6|18925|18905|41
1703241900000|2023-12-22 10:45:00|18946.8|18926.8|18918.5|18898.5|18966.6|18946.6|18918.5|18898.5|114
1703242200000|2023-12-22 10:50:00|18916.9|18896.9|18938.5|18918.5|18966|18940.8|18899.4|18879.4|137
1703242500000|2023-12-22 10:55:00|18940.3|18920.3|18996.9|18976.9|18996.9|18976.9|18940.3|18920.3|81
1703242800000|2023-12-22 11:00:00|18991|18971|18923.7|18903.7|18991.9|18971.9|18923.7|18903.7|127
1703243100000|2023-12-22 11:05:00|18921.2|18901.2|18910.3|18890.3|18921.2|18901.2|18899.6|18879.6|135
1703243400000|2023-12-22 11:10:00|18908.7|18888.7|18931.2|18911.2|18932.8|18912.8|18908.7|18888.7|39
1703243700000|2023-12-22 11:15:00|18932.8|18912.8|18932.9|18912.9|18941.2|18921.2|18931.2|18911.2|32
1703244000000|2023-12-22 11:20:00|18932|18912|18943.6|18923.6|18943.6|18923.6|18932|18912|22
1703244300000|2023-12-22 11:25:00|18948.6|18928.6|18961|18941|18980.2|18960.2|18948.6|18928.6|34
1703244600000|2023-12-22 11:30:00|18959.3|18939.3|18938.4|18918.4|18959.3|18939.3|18934.3|18914.3|21
1703244900000|2023-12-22 11:35:00|18936.8|18916.8|18916.1|18896.1|18936.8|18916.8|18916.1|18896.1|41
1703245200000|2023-12-22 11:40:00|18915.2|18895.2|18919.3|18899.3|18919.3|18899.3|18910.2|18890.2|39
1703245500000|2023-12-22 11:45:00|18920.2|18900.2|18916.1|18896.1|18920.2|18900.2|18908.4|18888.4|42
1703245800000|2023-12-22 11:50:00|18913.6|18893.6|18910.9|18890.9|18913.6|18893.6|18902.7|18882.7|40
1703246100000|2023-12-22 11:55:00|18911.8|18891.8|18907.7|18887.7|18914.5|18894.5|18906.1|18886.1|12
1703246400000|2023-12-22 12:00:00|18909.3|18889.3|18925.2|18905.2|18925.2|18905.2|18909.3|18889.3|75
1703246700000|2023-12-22 12:05:00|18928.4|18908.4|18951.8|18931.8|18956.8|18936.8|18911.8|18891.8|35
1703247000000|2023-12-22 12:10:00|18953.4|18933.4|18939.3|18919.3|18953.4|18933.4|18933.4|18913.4|18
1703247300000|2023-12-22 12:15:00|18934.3|18914.3|18893.4|18873.4|18934.3|18914.3|18893.4|18873.4|95
1703247600000|2023-12-22 12:20:00|18892.5|18872.5|18883.4|18863.4|18898.4|18878.4|18883.4|18863.4|40
1703247900000|2023-12-22 12:25:00|18884.2|18864.2|18877.6|18857.6|18885.1|18865.1|18877.6|18857.6|86
1703248200000|2023-12-22 12:30:00|18876|18856|18892.6|18872.6|18896|18876|18876|18856|37
1703248500000|2023-12-22 12:35:00|18891.7|18871.7|18892.6|18872.6|18895.1|18875.1|18890.1|18870.1|42
1703248800000|2023-12-22 12:40:00|18893.5|18873.5|18913.5|18893.5|18913.5|18893.5|18892.6|18872.6|11
1703249100000|2023-12-22 12:45:00|18916|18896|18945.1|18925.1|18965.1|18945.1|18916|18896|50
1703249400000|2023-12-22 12:50:00|18944.2|18924.2|18908.5|18888.5|18944.2|18924.2|18891|18871|76
1703249700000|2023-12-22 12:55:00|18909.4|18889.4|18917.6|18897.6|18924.4|18904.4|18896.9|18876.9|74
1703250000000|2023-12-22 13:00:00|18918.5|18898.5|18866|18846|18921.9|18901.9|18856|18836|224
1703250300000|2023-12-22 13:05:00|18867.6|18847.6|18921.8|18901.8|18949.2|18929.2|18867.6|18847.6|125
1703250600000|2023-12-22 13:10:00|18921|18901|18905|18885|18939.2|18919.2|18905|18885|43
1703250900000|2023-12-22 13:15:00|18904.2|18884.2|18934.1|18914.1|18934.1|18914.1|18894.1|18874.1|41
1703251200000|2023-12-22 13:20:00|18931.6|18911.6|18890|18870|18931.6|18911.6|18890|18870|58
1703251500000|2023-12-22 13:25:00|18889.1|18869.1|18939.1|18919.1|18939.1|18919.1|18869.3|18849.3|124
1703251800000|2023-12-22 13:30:00|18937.5|18917.5|18920|18900|18939.1|18919.1|18907.5|18887.5|94
1703252100000|2023-12-22 13:35:00|18920.9|18900.9|18986.4|18966.4|18992.3|18972.3|18920.9|18900.9|108
1703252400000|2023-12-22 13:40:00|18987.3|18967.3|19038.2|19018.2|19043.2|19023.2|18987.3|18967.3|146
1703252700000|2023-12-22 13:45:00|19036.6|19016.6|18997.5|18977.5|19044.1|19024.1|18992.3|18972.3|123
1703253000000|2023-12-22 13:50:00|18996.6|18976.6|19053.9|19033.9|19054.8|19034.8|18989.1|18969.1|134
1703253300000|2023-12-22 13:55:00|19054.8|19034.8|19013|18993|19056.4|19036.4|19010.5|18990.5|110
1703253600000|2023-12-22 14:00:00|19015.5|18995.5|18970.7|18950.7|19015.5|18995.5|18962.3|18942.3|87
1703253900000|2023-12-22 14:05:00|18969.1|18949.1|18914.1|18894.1|18969.1|18949.1|18914.1|18894.1|73
1703254200000|2023-12-22 14:10:00|18911.6|18891.6|18947.3|18927.3|18947.3|18927.3|18909.9|18889.9|89
1703254500000|2023-12-22 14:15:00|18947.2|18927.2|18964.7|18944.7|18994|18974|18943.1|18923.1|84
1703254800000|2023-12-22 14:20:00|18965.6|18945.6|19049.7|19029.7|19049.7|19029.7|18965.6|18945.6|41
1703255100000|2023-12-22 14:25:00|19052.2|19032.2|19068.8|19048.8|19095.4|19075.4|19052.2|19032.2|97
1703255400000|2023-12-22 14:30:00|19067.2|19047.2|19019.7|18999.7|19067.2|19047.2|19010.6|18990.6|100
1703255700000|2023-12-22 14:35:00|19017.2|18997.2|19131.3|19111.3|19131.3|19111.3|19015.6|18995.6|115
1703256000000|2023-12-22 14:40:00|19132.2|19112.2|19102|19082|19132.9|19112.9|19080.4|19060.4|117
1703256300000|2023-12-22 14:45:00|19100.4|19080.4|19078.6|19058.6|19100.4|19080.4|19027|19007|173
1703256600000|2023-12-22 14:50:00|19079.5|19059.5|19079.3|19059.3|19085.2|19065.2|19069.3|19049.3|134
1703256900000|2023-12-22 14:55:00|19083.4|19063.4|19065.2|19045.2|19089.3|19069.3|19062|19042|134
1703257200000|2023-12-22 15:00:00|19066.8|19046.8|19088.6|19068.6|19101.1|19081.1|19062.7|19042.7|87
1703257500000|2023-12-22 15:05:00|19086.1|19066.1|19077.7|19057.7|19103.6|19083.6|19060.2|19040.2|250
1703257800000|2023-12-22 15:10:00|19082.7|19062.7|19070.2|19050.2|19093.4|19073.4|19069.3|19049.3|43
1703258100000|2023-12-22 15:15:00|19071.8|19051.8|19066|19046|19071.8|19051.8|19040.2|19020.2|108
1703258400000|2023-12-22 15:20:00|19063.5|19043.5|18969.6|18949.6|19063.5|19043.5|18965.5|18945.5|174
1703258700000|2023-12-22 15:25:00|18972.8|18952.8|19014.4|18994.4|19014.4|18994.4|18972.8|18952.8|100
1703259000000|2023-12-22 15:30:00|19017.1|18997.1|18985.3|18965.3|19017.1|18997.1|18970.3|18950.3|50
1703259300000|2023-12-22 15:35:00|18986.2|18966.2|19001|18981|19020.3|19000.3|18986.2|18966.2|34
1703259600000|2023-12-22 15:40:00|18999.4|18979.4|19012.8|18992.8|19015.3|18995.3|18996.9|18976.9|36
1703259900000|2023-12-22 15:45:00|19011.2|18991.2|19034.6|19014.6|19037.1|19017.1|19010.3|18990.3|24
1703260200000|2023-12-22 15:50:00|19032.1|19012.1|19062.1|19042.1|19062.1|19042.1|19022.1|19002.1|55
1703260500000|2023-12-22 15:55:00|19068.7|19048.7|19091.7|19071.7|19101.7|19081.7|19067.8|19047.8|91
1703260800000|2023-12-22 16:00:00|19089.2|19069.2|19119.2|19099.2|19121.7|19101.7|19084.2|19064.2|82
1703261100000|2023-12-22 16:05:00|19120.8|19100.8|19132.5|19112.5|19132.5|19112.5|19110.1|19090.1|93
1703261400000|2023-12-22 16:10:00|19133.4|19113.4|19144.1|19124.1|19145.7|19125.7|19133.4|19113.4|62
1703261700000|2023-12-22 16:15:00|19145.7|19125.7|19192.3|19172.3|19197.3|19177.3|19144.1|19124.1|92
1703262000000|2023-12-22 16:20:00|19190.7|19170.7|19136.6|19116.6|19192.3|19172.3|19131.6|19111.6|139
1703262300000|2023-12-22 16:25:00|19139.1|19119.1|19115|19095|19139.1|19119.1|19101.6|19081.6|105
1703262600000|2023-12-22 16:30:00|19116.6|19096.6|19110.9|19090.9|19138.2|19118.2|19110.9|19090.9|102
1703262900000|2023-12-22 16:35:00|19107.7|19087.7|19083.4|19063.4|19107.7|19087.7|19066.8|19046.8|118
1703263200000|2023-12-22 16:40:00|19080.9|19060.9|19073.4|19053.4|19088.4|19068.4|19073.4|19053.4|28
1703263500000|2023-12-22 16:45:00|19078.4|19058.4|19080|19060|19081.6|19061.6|19064.3|19044.3|72
1703263800000|2023-12-22 16:50:00|19084.1|19064.1|19079.1|19059.1|19085|19065|19070|19050|33
1703264100000|2023-12-22 16:55:00|19080|19060|19105|19085|19106.6|19086.6|19080|19060|66
1703264400000|2023-12-22 17:00:00|19104.1|19084.1|19134.7|19114.7|19134.7|19114.7|19104.1|19084.1|118
1703264700000|2023-12-22 17:05:00|19139.7|19119.7|19145.4|19125.4|19153.8|19133.8|19139.5|19119.5|152
1703265000000|2023-12-22 17:10:00|19146.3|19126.3|19159.5|19139.5|19159.5|19139.5|19133.8|19113.8|61
1703265300000|2023-12-22 17:15:00|19157.9|19137.9|19150.6|19130.6|19174.7|19154.7|19150.6|19130.6|143
1703265600000|2023-12-22 17:20:00|19151.5|19131.5|19218.1|19198.1|19225.8|19205.8|19150.6|19130.6|769
1703265900000|2023-12-22 17:25:00|19216.5|19196.5|19204|19184|19216.5|19196.5|19188.3|19168.3|179
1703266200000|2023-12-22 17:30:00|19202.4|19182.4|19186.5|19166.5|19206.5|19186.5|19184|19164|83
1703266500000|2023-12-22 17:35:00|19184.9|19164.9|19188.3|19168.3|19204.9|19184.9|19181.5|19161.5|45
1703266800000|2023-12-22 17:40:00|19183.3|19163.3|19201.5|19181.5|19201.5|19181.5|19183.3|19163.3|51
1703267100000|2023-12-22 17:45:00|19204|19184|19194|19174|19212.4|19192.4|19192.4|19172.4|73
1703267400000|2023-12-22 17:50:00|19194.9|19174.9|19199.8|19179.8|19203.2|19183.2|19194.9|19174.9|69
1703267700000|2023-12-22 17:55:00|19198|19178|19209.8|19189.8|19212.3|19192.3|19196.4|19176.4|37
1703268000000|2023-12-22 18:00:00|19211.4|19191.4|19244.8|19224.8|19251.4|19231.4|19211.4|19191.4|78
1703268300000|2023-12-22 18:05:00|19243.9|19223.9|19256.6|19236.6|19258.2|19238.2|19242.3|19222.3|33
1703268600000|2023-12-22 18:10:00|19258.2|19238.2|19249.8|19229.8|19271.4|19251.4|19249.8|19229.8|78
1703268900000|2023-12-22 18:15:00|19248.9|19228.9|19269.6|19249.6|19281.4|19261.4|19248.9|19228.9|73
1703269200000|2023-12-22 18:20:00|19271.4|19251.4|19286.4|19266.4|19305.5|19285.5|19271.4|19251.4|116
1703269500000|2023-12-22 18:25:00|19284.6|19264.6|19323.7|19303.7|19334.6|19314.6|19281.4|19261.4|231
1703269800000|2023-12-22 18:30:00|19324.6|19304.6|19324.6|19304.6|19324.6|19304.6|19324.6|19304.6|0
1703593800000|2023-12-26 12:30:00|19259.7|19239.7|19195.2|19155.2|19270.2|19239.7|19184.6|19153.2|103
1703594100000|2023-12-26 12:35:00|19192.1|19152.1|19164.6|19144.6|19193.1|19164.6|19164.6|19144.6|32
1703594400000|2023-12-26 12:40:00|19167.6|19147.6|19183.6|19163.6|19204.1|19176.1|19166.1|19144.1|14
1703594700000|2023-12-26 12:45:00|19187.1|19167.1|19204.6|19184.6|19218.1|19198.1|19187.1|19167.1|17
1703595000000|2023-12-26 12:50:00|19205.6|19185.6|19250.1|19230.1|19250.1|19230.1|19205.6|19185.6|30
1703595300000|2023-12-26 12:55:00|19248.6|19228.6|19260.1|19240.1|19264.1|19240.1|19248.6|19224.1|7
1703595600000|2023-12-26 13:00:00|19261.6|19241.6|19267.6|19247.6|19293.1|19273.1|19236.1|19216.1|83
1703595900000|2023-12-26 13:05:00|19266.1|19246.1|19316.6|19296.6|19337.1|19317.1|19266.1|19246.1|89
1703596200000|2023-12-26 13:10:00|19318.1|19298.1|19246.6|19226.6|19323.1|19303.1|19246.6|19226.6|76
1703596500000|2023-12-26 13:15:00|19247.6|19227.6|19151.5|19131.5|19260.1|19240.1|19147.1|19123.6|110
1703596800000|2023-12-26 13:20:00|19148.6|19128.6|19184|19164|19197.5|19177.5|19146.5|19126.5|41
1703597100000|2023-12-26 13:25:00|19187.5|19167.5|19150|19130|19190|19170|19150|19130|44
1703597400000|2023-12-26 13:30:00|19149|19129|19122.5|19102.5|19149|19129|19111.5|19091.5|97
1703597700000|2023-12-26 13:35:00|19121|19101|19137.5|19117.5|19142|19122|19110.5|19090.5|41
1703598000000|2023-12-26 13:40:00|19141.5|19121.5|19151.5|19131.5|19155|19135|19135|19115|22
1703598300000|2023-12-26 13:45:00|19150|19130|19172|19152|19185|19165|19150|19130|49
1703598600000|2023-12-26 13:50:00|19173.5|19153.5|19198.5|19178.5|19198.5|19178.5|19173.5|19153.5|11
1703598900000|2023-12-26 13:55:00|19199.5|19179.5|19217|19197|19238|19218|19199.5|19179.5|53
1703599200000|2023-12-26 14:00:00|19218|19198|19187.9|19167.9|19221.9|19201.9|19185.4|19165.4|53
1703599500000|2023-12-26 14:05:00|19189.4|19169.4|19223.4|19203.4|19228.4|19208.4|19189.4|19169.4|41
1703599800000|2023-12-26 14:10:00|19221.9|19201.9|19224.4|19204.4|19226.9|19206.9|19212.9|19192.9|13
1703600100000|2023-12-26 14:15:00|19225.4|19205.4|19248.9|19228.9|19251.9|19231.9|19222.9|19202.9|57
1703600400000|2023-12-26 14:20:00|19247.4|19227.4|19257.9|19237.9|19277.9|19257.9|19246.4|19226.4|51
1703600700000|2023-12-26 14:25:00|19260.4|19240.4|19282.4|19262.4|19282.4|19262.4|19260.4|19240.4|46
1703601000000|2023-12-26 14:30:00|19284.4|19264.4|19290.4|19270.4|19297.4|19277.4|19251.4|19231.4|108
1703601300000|2023-12-26 14:35:00|19293.4|19273.4|19269.4|19249.4|19300.4|19280.4|19264.4|19244.4|38
1703601600000|2023-12-26 14:40:00|19265.4|19245.4|19244.4|19224.4|19265.4|19245.4|19244.4|19224.4|49
1703601900000|2023-12-26 14:45:00|19242.9|19222.9|19235.4|19215.4|19244.4|19224.4|19229.4|19209.4|28
1703602200000|2023-12-26 14:50:00|19236.4|19216.4|19264.3|19244.3|19264.3|19244.3|19222.4|19202.4|60
1703602500000|2023-12-26 14:55:00|19265.3|19245.3|19294.3|19274.3|19304.3|19284.3|19265.3|19245.3|54
1703602800000|2023-12-26 15:00:00|19291.3|19271.3|19265.3|19245.3|19291.3|19271.3|19265.3|19245.3|51
1703603100000|2023-12-26 15:05:00|19266.3|19246.3|19248.3|19228.3|19266.3|19246.3|19239.3|19219.3|14
1703603400000|2023-12-26 15:10:00|19250.3|19230.3|19205.8|19185.8|19279.3|19259.3|19205.8|19185.8|66
1703603700000|2023-12-26 15:15:00|19200.8|19180.8|19108.3|19088.3|19201.8|19181.8|19106.8|19086.8|174
1703604000000|2023-12-26 15:20:00|19106.8|19086.8|19136.3|19116.3|19136.3|19116.3|19104.8|19084.8|48
1703604300000|2023-12-26 15:25:00|19138.8|19118.8|19152.8|19132.8|19163.8|19143.8|19128.3|19103.8|74
1703604600000|2023-12-26 15:30:00|19153.8|19133.8|19116.3|19096.3|19153.8|19133.8|19116.3|19096.3|67
1703604900000|2023-12-26 15:35:00|19119.3|19099.3|19135.3|19115.3|19145.3|19125.3|19117.8|19097.8|32
1703605200000|2023-12-26 15:40:00|19137.8|19117.8|19145.3|19125.3|19147.3|19127.3|19137.8|19117.8|35
1703605500000|2023-12-26 15:45:00|19139.3|19119.3|19140.3|19120.3|19141.3|19121.3|19126.3|19106.3|26
1703605800000|2023-12-26 15:50:00|19142.3|19122.3|19172.3|19152.3|19172.3|19152.3|19142.3|19122.3|34
1703606100000|2023-12-26 15:55:00|19175.3|19155.3|19258.8|19238.8|19260.2|19240.2|19175.3|19155.3|92
1703606400000|2023-12-26 16:00:00|19257.7|19237.7|19233.7|19213.7|19260.2|19240.2|19231.2|19211.2|77
1703606700000|2023-12-26 16:05:00|19235.8|19215.8|19286.2|19266.2|19286.2|19266.2|19235.8|19215.8|45
1703607000000|2023-12-26 16:10:00|19285.2|19265.2|19285.7|19265.7|19330.7|19310.7|19282.7|19262.7|131
1703607300000|2023-12-26 16:15:00|19284.2|19264.2|19279.2|19259.2|19299.2|19279.2|19279.2|19259.2|47
1703607600000|2023-12-26 16:20:00|19277.7|19257.7|19251.2|19231.2|19277.7|19257.7|19251.2|19231.2|26
1703607900000|2023-12-26 16:25:00|19250.2|19230.2|19159.2|19139.2|19250.2|19230.2|19146.7|19126.7|242
1703608200000|2023-12-26 16:30:00|19162.2|19142.2|19147.2|19127.2|19171.7|19151.7|19124.2|19104.2|104
1703608500000|2023-12-26 16:35:00|19145.7|19125.7|19161.7|19141.7|19161.7|19141.7|19142.2|19122.2|64
1703608800000|2023-12-26 16:40:00|19163.7|19143.7|19169.2|19149.2|19213.2|19193.2|19162.7|19142.7|93
1703609100000|2023-12-26 16:45:00|19170.2|19150.2|19177.7|19157.7|19190.7|19170.7|19169.2|19149.2|40
1703609400000|2023-12-26 16:50:00|19176.7|19156.7|19214.2|19194.2|19216.7|19196.7|19174.2|19154.2|65
1703609700000|2023-12-26 16:55:00|19218.2|19198.2|19291.1|19271.1|19295.1|19275.1|19218.2|19198.2|104
1703610000000|2023-12-26 17:00:00|19290.1|19270.1|19297.1|19277.1|19307.1|19287.1|19290.1|19270.1|62
1703610300000|2023-12-26 17:05:00|19296.1|19276.1|19293.6|19273.6|19296.1|19276.1|19289.6|19269.6|65
1703610600000|2023-12-26 17:10:00|19296.1|19276.1|19314.6|19294.6|19327.1|19307.1|19296.1|19276.1|133
1703610900000|2023-12-26 17:15:00|19315.6|19295.6|19310.1|19290.1|19339.1|19319.1|19289.1|19269.1|138
1703611200000|2023-12-26 17:20:00|19311.6|19291.6|19313.1|19293.1|19376.6|19356.6|19311.1|19291.1|711
1703611500000|2023-12-26 17:25:00|19323.1|19303.1|19298.1|19278.1|19335.6|19311.1|19298.1|19278.1|66
1703611800000|2023-12-26 17:30:00|19297.1|19277.1|19309.6|19289.6|19309.6|19289.6|19296.1|19276.1|42
1703612100000|2023-12-26 17:35:00|19312.1|19292.1|19364.1|19344.1|19365.6|19345.6|19312.1|19292.1|61
1703612400000|2023-12-26 17:40:00|19363.1|19343.1|19370.1|19350.1|19370.1|19350.1|19355.6|19335.6|30
1703612700000|2023-12-26 17:45:00|19367.6|19347.6|19387.6|19367.6|19391.1|19371.1|19366.1|19346.1|44
1703613000000|2023-12-26 17:50:00|19386.1|19366.1|19391.1|19371.1|19392.6|19372.6|19385.1|19365.1|26
1703613300000|2023-12-26 17:55:00|19392.6|19372.6|19395.1|19375.1|19397.6|19377.6|19392.6|19372.6|17
1703613600000|2023-12-26 18:00:00|19398|19378|19421.1|19401.1|19438|19418|19398|19378|72
1703613900000|2023-12-26 18:05:00|19418|19398|19411|19391|19424|19404|19407.5|19387.5|43
1703614200000|2023-12-26 18:10:00|19412.1|19392.1|19414|19394|19425|19405|19411|19391|54
1703614500000|2023-12-26 18:15:00|19412.5|19392.5|19385|19365|19416.5|19396.5|19378.5|19358.5|40
1703614800000|2023-12-26 18:20:00|19384|19364|19349|19329|19387.5|19367.5|19347.5|19327.5|55
1703615100000|2023-12-26 18:25:00|19350.5|19330.5|19396|19376|19396|19376|19344.5|19324.5|242
1703668500000|2023-12-27 09:15:00|19410.4|19390.4|19472.2|19452.2|19479.7|19459.7|19410.4|19390.4|117
1703668800000|2023-12-27 09:20:00|19473.6|19453.6|19486.1|19466.1|19494.6|19474.6|19454.2|19432.2|23
1703669100000|2023-12-27 09:25:00|19485.1|19465.1|19488.6|19468.6|19488.6|19468.6|19468.6|19448.6|19
1703669400000|2023-12-27 09:30:00|19486.1|19466.1|19481.1|19461.1|19486.1|19466.1|19474.6|19454.6|9
1703669700000|2023-12-27 09:35:00|19479.6|19459.6|19475.1|19455.1|19493.6|19473.6|19475.1|19455.1|19
1703670000000|2023-12-27 09:40:00|19460.6|19440.6|19380.6|19320.6|19460.6|19440.6|19333|19309.6|99
1703670300000|2023-12-27 09:45:00|19373.6|19333.6|19348.1|19328.1|19373.6|19344.6|19328.1|19308.1|42
1703670600000|2023-12-27 09:50:00|19355.6|19335.6|19383.7|19363.7|19389.1|19369.1|19355.6|19335.6|9
1703670900000|2023-12-27 09:55:00|19377.8|19357.8|19340.2|19320.2|19377.8|19357.8|19340.2|19312.7|8
1703671200000|2023-12-27 10:00:00|19337.7|19317.7|19365.6|19345.6|19386.6|19366.6|19327.1|19307.1|37
1703671500000|2023-12-27 10:05:00|19364.1|19344.1|19388.1|19368.1|19394.6|19368.5|19362.1|19342.1|13
1703671800000|2023-12-27 10:10:00|19389.1|19369.1|19427|19407|19431.6|19411.6|19389.1|19369.1|46
1703672100000|2023-12-27 10:15:00|19428.5|19408.5|19394.1|19374.1|19437|19417|19394.1|19374.1|39
1703672400000|2023-12-27 10:20:00|19392.6|19372.6|19347.9|19327.9|19394.1|19374.1|19312|19292|63
1703672700000|2023-12-27 10:25:00|19350|19330|19385|19365|19385|19365|19350|19330|18
1703673000000|2023-12-27 10:30:00|19386.4|19366.4|19378.5|19358.5|19388.9|19368.9|19378.5|19358.5|4
1703673300000|2023-12-27 10:35:00|19377.4|19357.4|19372.4|19352.4|19377.4|19357.4|19372.4|19352.4|4
1703673600000|2023-12-27 10:40:00|19371|19351|19373.9|19353.9|19373.9|19353.9|19367.4|19347.4|2
1703673900000|2023-12-27 10:45:00|19376.8|19356.8|19379.9|19359.9|19390.4|19366.4|19376.8|19350.4|4
1703674200000|2023-12-27 10:50:00|19382.4|19362.4|19401.4|19361.4|19401.4|19368.9|19382.4|19361.4|3
1703674500000|2023-12-27 10:55:00|19396.4|19376.4|19375.9|19355.9|19401.4|19381.4|19375.9|19355.9|34
1703674800000|2023-12-27 11:00:00|19374.9|19354.9|19392.4|19372.4|19393.4|19373.4|19374.9|19354.9|19
1703675100000|2023-12-27 11:05:00|19391.4|19371.4|19394.9|19374.9|19394.9|19374.9|19386.4|19366.4|1
1703675400000|2023-12-27 11:10:00|19396.9|19376.9|19397.4|19377.4|19406.3|19386.3|19396.3|19376.3|9
1703675700000|2023-12-27 11:15:00|19394.9|19374.9|19399.9|19379.9|19399.9|19379.9|19394.9|19374.9|2
1703676000000|2023-12-27 11:20:00|19395.9|19375.9|19363.4|19343.4|19396.9|19376.9|19363.4|19343.4|1
1703676300000|2023-12-27 11:25:00|19368.4|19348.4|19373.4|19353.4|19386.9|19366.9|19368.4|19348.4|4
1703676600000|2023-12-27 11:30:00|19380.4|19360.4|19403.4|19383.4|19403.4|19383.4|19380.4|19360.4|5
1703676900000|2023-12-27 11:35:00|19404.8|19384.8|19380.8|19360.8|19408.4|19388.4|19380.8|19360.8|12
1703677200000|2023-12-27 11:40:00|19379.8|19359.8|19399.4|19379.4|19399.4|19379.4|19375.8|19355.8|7
1703677500000|2023-12-27 11:45:00|19398.3|19378.3|19410.8|19390.8|19414.4|19394.4|19398.3|19378.3|19
1703677800000|2023-12-27 11:50:00|19412.3|19392.3|19413.3|19393.3|19413.3|19393.3|19402.9|19382.9|4
1703678100000|2023-12-27 11:55:00|19416.8|19396.8|19409.3|19389.3|19418.3|19398.3|19409.3|19389.3|3
1703678400000|2023-12-27 12:00:00|19410.8|19390.8|19403.3|19383.3|19414.3|19394.3|19403.3|19383.3|1
1703678700000|2023-12-27 12:05:00|19400.8|19380.8|19389.3|19369.3|19400.8|19380.8|19378.3|19358.3|10
1703679000000|2023-12-27 12:10:00|19395.8|19375.8|19404.3|19384.3|19416.8|19396.8|19395.8|19375.8|19
1703679300000|2023-12-27 12:15:00|19403.3|19383.3|19396.4|19376.4|19414.3|19394.3|19396.4|19376.4|25
1703679600000|2023-12-27 12:20:00|19389.3|19369.3|19350.3|19290.3|19389.3|19369.3|19340.8|19290.3|37
1703679900000|2023-12-27 12:25:00|19349.3|19289.3|19374.3|19354.3|19376.8|19356.8|19324.3|19289.3|40
1703680200000|2023-12-27 12:30:00|19377.2|19357.2|19369.3|19349.3|19379.3|19359.3|19369.3|19349.3|5
1703680500000|2023-12-27 12:35:00|19368.2|19348.2|19336.8|19316.8|19368.2|19348.2|19334.3|19314.3|7
1703680800000|2023-12-27 12:40:00|19338.8|19318.8|19359.2|19339.2|19362.8|19342.8|19338.8|19318.8|21
1703681100000|2023-12-27 12:45:00|19358.2|19338.2|19403.8|19383.8|19403.8|19383.8|19351.7|19331.7|36
1703681400000|2023-12-27 12:50:00|19406.3|19386.3|19415.7|19395.7|19434.2|19414.2|19405.3|19385.3|70
1703681700000|2023-12-27 12:55:00|19413.2|19393.2|19420.7|19400.7|19420.7|19400.7|19406.7|19386.7|19
1703682000000|2023-12-27 13:00:00|19421.7|19401.7|19439.8|19419.8|19491.3|19471.3|19414.2|19394.2|246
1703682300000|2023-12-27 13:05:00|19434.4|19414.4|19478.3|19458.3|19484.4|19464.4|19416.9|19396.9|127
1703682600000|2023-12-27 13:10:00|19477.3|19457.3|19483.3|19463.3|19488.3|19468.3|19451.8|19431.8|93
1703682900000|2023-12-27 13:15:00|19486.8|19466.8|19519.8|19499.8|19519.8|19499.8|19469.8|19449.8|171
1703683200000|2023-12-27 13:20:00|19522.3|19502.3|19529.8|19509.8|19533.3|19513.3|19508.3|19488.3|54
1703683500000|2023-12-27 13:25:00|19531.8|19511.8|19567.2|19547.2|19569.7|19549.7|19529.3|19509.3|90
1703683800000|2023-12-27 13:30:00|19569.7|19549.7|19662.7|19642.7|19676.6|19656.6|19566.2|19546.2|207
1703684100000|2023-12-27 13:35:00|19664.1|19644.1|19749.1|19729.1|19754.6|19734.6|19664.1|19644.1|350
1703684400000|2023-12-27 13:40:00|19746.6|19726.6|19744.3|19724.3|19805.2|19785.2|19735.8|19715.8|213
1703684700000|2023-12-27 13:45:00|19745.8|19725.8|19630.6|19610.6|19745.8|19725.8|19630.6|19610.6|341
1703685000000|2023-12-27 13:50:00|19628.1|19608.1|19633.7|19613.7|19658.7|19638.7|19619.7|19599.7|87
1703685300000|2023-12-27 13:55:00|19634.7|19614.7|19621.2|19601.2|19641.8|19621.8|19580.7|19560.7|122
1703685600000|2023-12-27 14:00:00|19620.1|19600.1|19597.8|19577.8|19622.6|19602.6|19567.8|19547.8|168
1703685900000|2023-12-27 14:05:00|19596.7|19576.7|19604.7|19584.7|19608.6|19588.6|19573.8|19553.8|302
1703686200000|2023-12-27 14:10:00|19603.2|19583.2|19549.7|19529.7|19603.2|19583.2|19539.2|19519.2|99
1703686500000|2023-12-27 14:15:00|19550.7|19530.7|19606.1|19586.1|19606.1|19586.1|19549.7|19529.7|195
1703686800000|2023-12-27 14:20:00|19607.6|19587.6|19641.1|19621.1|19641.1|19621.1|19593.6|19573.6|133
1703687100000|2023-12-27 14:25:00|19643.2|19623.2|19687.6|19667.6|19689|19669|19643.2|19621.1|149
1703687400000|2023-12-27 14:30:00|19683.6|19663.6|19785.2|19765.2|19815.7|19795.7|19674.2|19654.2|419
1703687700000|2023-12-27 14:35:00|19784.2|19764.2|19739.6|19719.6|19814.6|19794.6|19739.6|19719.6|352
1703688000000|2023-12-27 14:40:00|19737.5|19717.5|19833.6|19813.6|19849|19829|19735|19715|270
1703688300000|2023-12-27 14:45:00|19832.1|19812.1|19870|19850|19880|19860|19832.1|19812.1|324
1703688600000|2023-12-27 14:50:00|19867.5|19847.5|19809.6|19789.6|19873.1|19850|19808.1|19788.1|118
1703688900000|2023-12-27 14:55:00|19807.1|19787.1|19789.6|19769.6|19815.6|19795.6|19775.6|19755.6|136
1703689200000|2023-12-27 15:00:00|19788.1|19768.1|19823.1|19803.1|19823.1|19803.1|19778.7|19758.7|182
1703689500000|2023-12-27 15:05:00|19824.1|19804.1|19865.6|19845.6|19874.6|19854.6|19821.6|19801.6|124
1703689800000|2023-12-27 15:10:00|19864.1|19844.1|19873.5|19853.5|19892|19872|19850.6|19830.6|129
1703690100000|2023-12-27 15:15:00|19875.6|19855.6|19844.7|19824.7|19893.5|19873.5|19844.7|19824.7|208
1703690400000|2023-12-27 15:20:00|19842.6|19822.6|19832.6|19812.6|19849.7|19829.7|19822.2|19802.2|200
1703690700000|2023-12-27 15:25:00|19830.1|19810.1|19852.6|19832.6|19882.6|19862.6|19809.7|19789.7|161
1703691000000|2023-12-27 15:30:00|19853.7|19833.7|19802.6|19782.6|19861.6|19841.6|19800.1|19780.1|171
1703691300000|2023-12-27 15:35:00|19803.6|19783.6|19683.6|19663.6|19806.1|19786.1|19657.6|19637.6|331
1703691600000|2023-12-27 15:40:00|19682.6|19662.6|19674.1|19654.1|19694.1|19674.1|19599.7|19579.7|293
1703691900000|2023-12-27 15:45:00|19676.6|19656.6|19614.6|19594.6|19676.6|19656.6|19608.6|19588.6|126
1703692200000|2023-12-27 15:50:00|19615.7|19595.7|19638.6|19618.6|19654.2|19634.2|19615.7|19595.7|151
1703692500000|2023-12-27 15:55:00|19643.6|19623.6|19696.1|19676.1|19732.6|19712.6|19643.6|19623.6|245
1703692800000|2023-12-27 16:00:00|19698.6|19678.6|19688.6|19668.6|19713.6|19693.6|19688.6|19668.6|86
1703693100000|2023-12-27 16:05:00|19687.1|19667.1|19721.5|19701.5|19721.5|19701.5|19686.1|19666.1|216
1703693400000|2023-12-27 16:10:00|19720.5|19700.5|19711.1|19691.1|19774.4|19754.4|19711.1|19691.1|251
1703693700000|2023-12-27 16:15:00|19714.4|19694.4|19697.5|19677.5|19721.5|19701.5|19685|19665|54
1703694000000|2023-12-27 16:20:00|19696.5|19676.5|19611.7|19591.7|19696.5|19676.5|19611.7|19591.7|170
1703694300000|2023-12-27 16:25:00|19609.6|19589.6|19627.1|19607.1|19643.5|19623.5|19579.6|19559.6|201
1703694600000|2023-12-27 16:30:00|19628.1|19608.1|19703.5|19683.5|19719.6|19699.6|19628.1|19608.1|213
1703694900000|2023-12-27 16:35:00|19698.5|19678.5|19645.6|19625.6|19707.5|19687.5|19645.6|19625.6|116
1703695200000|2023-12-27 16:40:00|19644.6|19624.6|19727|19707|19728.1|19708.1|19626.6|19606.6|172
1703695500000|2023-12-27 16:45:00|19728.1|19708.1|19756.4|19736.4|19778.5|19758.5|19693.5|19673.5|245
1703695800000|2023-12-27 16:50:00|19753.9|19733.9|19679.1|19659.1|19756.4|19736.4|19675.6|19655.6|206
1703696100000|2023-12-27 16:55:00|19680.6|19660.6|19687|19667|19717|19697|19654.5|19634.5|185
1703696400000|2023-12-27 17:00:00|19688.5|19668.5|19727|19707|19733.9|19713.9|19663.5|19643.5|216
1703696700000|2023-12-27 17:05:00|19724.9|19704.9|19708.5|19688.5|19724.9|19704.9|19680.5|19660.5|167
1703697000000|2023-12-27 17:10:00|19705.5|19685.5|19725.3|19705.3|19752.4|19732.4|19699.5|19679.5|272
1703697300000|2023-12-27 17:15:00|19726.4|19706.4|19769.9|19749.9|19771.4|19751.4|19726.4|19706.4|195
1703697600000|2023-12-27 17:20:00|19772.4|19752.4|19667|19647|19791.4|19771.4|19667|19647|630
1703697900000|2023-12-27 17:25:00|19665.5|19645.5|19663.4|19643.4|19679.5|19659.5|19654|19634|231
1703698200000|2023-12-27 17:30:00|19662|19642|19658|19638|19662|19642|19648.4|19628.4|56
1703698500000|2023-12-27 17:35:00|19657|19637|19655.5|19635.5|19663|19643|19646.9|19626.9|107
1703698800000|2023-12-27 17:40:00|19656.9|19636.9|19663.4|19643.4|19664.9|19644.9|19651.9|19631.9|79
1703699100000|2023-12-27 17:45:00|19664.4|19644.4|19646.9|19626.9|19664.4|19644.4|19645.9|19625.9|73
1703699400000|2023-12-27 17:50:00|19645.5|19625.5|19668.4|19648.4|19670.9|19650.9|19623|19603|128
1703699700000|2023-12-27 17:55:00|19669.8|19649.8|19660.9|19640.9|19669.8|19649.8|19658.4|19638.4|28
1703700000000|2023-12-27 18:00:00|19659.8|19639.8|19651.9|19631.9|19659.8|19639.8|19644|19624|60
1703700300000|2023-12-27 18:05:00|19652.9|19632.9|19653.4|19633.4|19655.9|19635.9|19651.9|19631.9|86
1703700600000|2023-12-27 18:10:00|19654.4|19634.4|19686.3|19666.3|19686.3|19666.3|19653.4|19633.4|38
1703700900000|2023-12-27 18:15:00|19687.3|19667.3|19668.3|19648.3|19687.3|19667.3|19668.3|19648.3|26
1703701200000|2023-12-27 18:20:00|19667.3|19647.3|19674.8|19654.8|19674.8|19654.8|19667.3|19647.3|44
1703701500000|2023-12-27 18:25:00|19673.3|19653.3|19629.8|19609.8|19673.3|19653.3|19629.8|19609.8|166
1703754900000|2023-12-28 09:15:00|19568.5|19548.5|19526.3|19506.3|19596.8|19562.8|19518.1|19491.4|178
1703755200000|2023-12-28 09:20:00|19524.8|19504.8|19557.3|19537.3|19575.2|19555.2|19522.3|19502.3|25
1703755500000|2023-12-28 09:25:00|19556.2|19536.2|19531.6|19511.6|19558.1|19537.3|19527.3|19501.2|50
1703755800000|2023-12-28 09:30:00|19532.7|19512.7|19561.6|19541.6|19561.6|19541.6|19532.7|19512.7|11
1703756100000|2023-12-28 09:35:00|19560.2|19540.2|19585.2|19565.2|19585.2|19565.2|19557.7|19537.7|10
1703756400000|2023-12-28 09:40:00|19582.7|19562.7|19603|19583|19608|19588|19582.7|19562.7|38
1703756700000|2023-12-28 09:45:00|19604.1|19584.1|19618.7|19598.7|19638|19618|19602.7|19582.7|100
1703757000000|2023-12-28 09:50:00|19619.8|19599.8|19619.8|19599.8|19623.3|19603.3|19602.6|19570.1|7
1703757300000|2023-12-28 09:55:00|19618.3|19598.3|19611.2|19591.2|19618.3|19598.3|19611.2|19591.2|1
1703757600000|2023-12-28 10:00:00|19610.1|19590.1|19582|19562|19619.7|19599.7|19582|19562|42
1703757900000|2023-12-28 10:05:00|19580.5|19560.5|19579.3|19559.3|19580.5|19560.5|19568.3|19548.3|5
1703758200000|2023-12-28 10:10:00|19578.3|19558.3|19592.2|19572.2|19592.2|19572.2|19578.3|19558.3|45
1703758500000|2023-12-28 10:15:00|19591.2|19571.2|19564.7|19544.7|19591.2|19571.2|19564.7|19544.7|5
1703758800000|2023-12-28 10:20:00|19563.3|19543.3|19543.3|19523.3|19563.3|19543.3|19543.3|19523.3|15
1703759100000|2023-12-28 10:25:00|19540.8|19520.8|19522.2|19502.2|19540.8|19520.8|19522.2|19502.2|5
1703759400000|2023-12-28 10:30:00|19523.6|19503.6|19532.2|19512.2|19533.6|19513.6|19522.2|19502.2|24
1703759700000|2023-12-28 10:35:00|19533.6|19513.6|19526.1|19506.1|19533.6|19513.6|19526.1|19506.1|1
1703760000000|2023-12-28 10:40:00|19525.1|19505.1|19497.2|19477.2|19525.1|19505.1|19483.6|19463.2|82
1703760300000|2023-12-28 10:45:00|19495.7|19475.7|19510|19490|19511.1|19491.1|19485.7|19465.7|15
1703760600000|2023-12-28 10:50:00|19513.6|19493.6|19543.6|19523.6|19544.6|19524.6|19513.6|19493.6|18
1703760900000|2023-12-28 10:55:00|19545.7|19525.7|19558.2|19538.2|19559.6|19539.6|19545.7|19525.7|9
1703761200000|2023-12-28 11:00:00|19556.1|19536.1|19558.6|19538.6|19567.1|19547.1|19556.1|19536.1|9
1703761500000|2023-12-28 11:05:00|19562.1|19542.1|19558.6|19538.6|19562.1|19542.1|19558.6|19538.6|0
1703761800000|2023-12-28 11:10:00|19556.1|19536.1|19567.5|19547.5|19570.7|19547.5|19545|19523.3|16
1703762100000|2023-12-28 11:15:00|19566|19546|19581|19561|19583.9|19563.9|19563.9|19543.9|8
1703762400000|2023-12-28 11:20:00|19580|19560|19564.3|19544.3|19580|19560|19562.9|19542.9|2
1703762700000|2023-12-28 11:25:00|19567.5|19547.5|19534.6|19514.6|19567.5|19547.5|19529.6|19509.6|18
1703763000000|2023-12-28 11:30:00|19535.6|19515.6|19535|19515|19535.6|19515.6|19523.5|19503.5|11
1703763300000|2023-12-28 11:35:00|19538.1|19518.1|19528.5|19508.5|19538.1|19518.1|19527.1|19507.1|8
1703763600000|2023-12-28 11:40:00|19531|19511|19563.1|19543.1|19563.1|19543.1|19531|19511|7
1703763900000|2023-12-28 11:45:00|19564.6|19544.6|19567|19547|19575.6|19555.6|19564.6|19544.6|3
1703764200000|2023-12-28 11:50:00|19566|19546|19574.5|19554.5|19574.5|19554.5|19565.6|19545.6|3
1703764500000|2023-12-28 11:55:00|19573.1|19553.1|19572|19552|19574.5|19554.5|19567|19547|9
1703764800000|2023-12-28 12:00:00|19569.9|19549.9|19529.5|19509.5|19569.9|19549.9|19529.5|19509.5|15
1703765100000|2023-12-28 12:05:00|19524.5|19504.5|19484.5|19464.5|19524.5|19504.5|19464.5|19444.5|99
1703765400000|2023-12-28 12:10:00|19483.1|19463.1|19532.4|19512.4|19537.4|19517.4|19470.6|19450.6|41
1703765700000|2023-12-28 12:15:00|19539.9|19499.9|19514.5|19494.5|19539.9|19507|19514.5|19494.5|3
1703766000000|2023-12-28 12:20:00|19517|19497|19504.5|19484.5|19517|19497|19500.5|19480.5|8
1703766300000|2023-12-28 12:25:00|19503|19483|19524.5|19504.5|19524.5|19504.5|19500.9|19480.9|35
1703766600000|2023-12-28 12:30:00|19522|19502|19527|19507|19527|19507|19520.9|19500.9|12
1703766900000|2023-12-28 12:35:00|19529.5|19509.5|19549.5|19529.5|19559.5|19539.5|19529.5|19509.5|27
1703767200000|2023-12-28 12:40:00|19549.4|19529.4|19570.9|19550.9|19571.9|19551.9|19546.9|19526.9|18
1703767500000|2023-12-28 12:45:00|19572.3|19552.3|19627.3|19607.3|19629.8|19609.8|19572.3|19552.3|33
1703767800000|2023-12-28 12:50:00|19628.8|19608.8|19637.3|19617.3|19645.9|19623.8|19620.2|19600.2|19
1703768100000|2023-12-28 12:55:00|19636.2|19616.2|19631.2|19611.2|19641.2|19618.7|19617.3|19597.3|64
1703768400000|2023-12-28 13:00:00|19630.2|19610.2|19551.9|19531.9|19630.2|19610.2|19519.4|19499.4|160
1703768700000|2023-12-28 13:05:00|19555.5|19535.5|19542.3|19522.3|19568.3|19548.3|19536.9|19516.9|48
1703769000000|2023-12-28 13:10:00|19540.8|19520.8|19493.3|19473.3|19543.3|19523.3|19492.9|19472.9|77
1703769300000|2023-12-28 13:15:00|19490.4|19470.4|19431.5|19411.5|19495.4|19475.4|19425.8|19405.8|144
1703769600000|2023-12-28 13:20:00|19432.9|19412.9|19505.8|19485.8|19508.3|19488.3|19431.9|19411.9|80
1703769900000|2023-12-28 13:25:00|19507.3|19487.3|19514.4|19494.4|19533.7|19513.7|19507.3|19487.3|111
1703770200000|2023-12-28 13:30:00|19517.2|19497.2|19583.3|19563.3|19583.3|19563.3|19517.2|19497.2|92
1703770500000|2023-12-28 13:35:00|19582.2|19562.2|19596.2|19576.2|19619.7|19599.7|19564.7|19544.7|133
1703770800000|2023-12-28 13:40:00|19594.7|19574.7|19595.8|19575.8|19598.3|19578.3|19564.3|19544.3|60
1703771100000|2023-12-28 13:45:00|19594.3|19574.3|19577.2|19557.2|19594.7|19574.7|19572.2|19552.2|26
1703771400000|2023-12-28 13:50:00|19575.8|19555.8|19618.3|19598.3|19634.7|19614.7|19573.3|19553.3|68
1703771700000|2023-12-28 13:55:00|19616.1|19596.1|19575.4|19555.4|19616.1|19596.1|19571.8|19551.8|38
1703772000000|2023-12-28 14:00:00|19579.7|19559.7|19573.2|19553.2|19611.8|19591.8|19571.8|19551.8|83
1703772300000|2023-12-28 14:05:00|19574.3|19554.3|19580.3|19560.3|19596.8|19576.8|19574.3|19554.3|107
1703772600000|2023-12-28 14:10:00|19581.8|19561.8|19567.5|19547.5|19599.3|19579.3|19562.5|19542.5|54
1703772900000|2023-12-28 14:15:00|19566|19546|19578.9|19558.9|19581.4|19561.4|19551|19531|57
1703773200000|2023-12-28 14:20:00|19577.4|19557.4|19587.4|19567.4|19592.4|19572.4|19568.9|19548.9|90
1703773500000|2023-12-28 14:25:00|19586|19566|19585.3|19565.3|19616.4|19596.4|19584.9|19564.9|62
1703773800000|2023-12-28 14:30:00|19583.9|19563.9|19563.5|19543.5|19583.9|19563.9|19541|19521|126
1703774100000|2023-12-28 14:35:00|19562.4|19542.4|19609.5|19589.5|19609.5|19589.5|19561|19541|68
1703774400000|2023-12-28 14:40:00|19607.4|19587.4|19723.8|19703.8|19737.8|19717.8|19602.4|19582.4|289
1703774700000|2023-12-28 14:45:00|19725.3|19705.3|19825.3|19805.3|19830.7|19810.7|19715.3|19695.3|196
1703775000000|2023-12-28 14:50:00|19821.3|19801.3|19868.5|19848.5|19871|19851|19819.2|19799.2|172
1703775300000|2023-12-28 14:55:00|19867.1|19847.1|19873.1|19853.1|19876.7|19856.7|19817.4|19797.4|146
1703775600000|2023-12-28 15:00:00|19874.6|19854.6|19815.3|19795.3|19876.7|19856.7|19815.3|19795.3|119
1703775900000|2023-12-28 15:05:00|19812.4|19792.4|19808.8|19788.8|19830.2|19810.2|19791.3|19771.3|124
1703776200000|2023-12-28 15:10:00|19809.9|19789.9|19835.2|19815.2|19840.2|19820.2|19799.9|19779.9|76
1703776500000|2023-12-28 15:15:00|19836.3|19816.3|19856.7|19836.7|19858.1|19838.1|19803.4|19783.4|162
1703776800000|2023-12-28 15:20:00|19857.7|19837.7|19801.7|19781.7|19860.2|19840.2|19796.7|19776.7|175
1703777100000|2023-12-28 15:25:00|19805.2|19785.2|19728|19708|19819.2|19799.2|19715.2|19695.2|385
1703777400000|2023-12-28 15:30:00|19730.9|19710.9|19771.9|19751.9|19783.4|19763.4|19725.5|19705.5|151
1703777700000|2023-12-28 15:35:00|19770.9|19750.9|19778|19758|19789.4|19769.4|19763|19743|71
1703778000000|2023-12-28 15:40:00|19775.5|19755.5|19811.9|19791.9|19811.9|19791.9|19754.4|19734.4|144
1703778300000|2023-12-28 15:45:00|19810.9|19790.9|19765.9|19745.9|19820.9|19800.9|19765.9|19745.9|74
1703778600000|2023-12-28 15:50:00|19764.4|19744.4|19825.2|19805.2|19828.7|19808.7|19748.4|19728.4|121
1703778900000|2023-12-28 15:55:00|19822.3|19802.3|19786.2|19766.2|19822.3|19802.3|19778.3|19758.3|103
1703779200000|2023-12-28 16:00:00|19782.3|19762.3|19781.2|19761.2|19813.7|19793.7|19775.2|19755.2|90
1703779500000|2023-12-28 16:05:00|19782.6|19762.6|19766.2|19746.2|19786.2|19766.2|19765.1|19745.1|42
1703779800000|2023-12-28 16:10:00|19765.1|19745.1|19775.1|19755.1|19775.1|19755.1|19756.6|19736.6|82
1703780100000|2023-12-28 16:15:00|19781.2|19761.2|19800.1|19780.1|19816.2|19796.2|19781.2|19761.2|83
1703780400000|2023-12-28 16:20:00|19801.2|19781.2|19818.7|19798.7|19818.7|19798.7|19798.7|19778.7|83
1703780700000|2023-12-28 16:25:00|19823.7|19803.7|19827.2|19807.2|19854|19834|19823.7|19803.7|85
1703781000000|2023-12-28 16:30:00|19826.2|19806.2|19930.1|19910.1|19931.5|19911.5|19817.2|19797.2|225
1703781300000|2023-12-28 16:35:00|19929|19909|19967.6|19947.6|19985.1|19965.1|19917.2|19897.2|300
1703781600000|2023-12-28 16:40:00|19965.1|19945.1|20034|20014|20034|20014|19959|19939|267
1703781900000|2023-12-28 16:45:00|20030.1|20010.1|19961.1|19941.1|20032.6|20012.6|19939.7|19917.9|183
1703782200000|2023-12-28 16:50:00|19958.6|19938.6|19879.3|19859.3|19968.6|19948.6|19879.3|19859.3|176
1703782500000|2023-12-28 16:55:00|19880.4|19860.4|19792.9|19772.9|19880.4|19860.4|19792.9|19772.9|106
1703782800000|2023-12-28 17:00:00|19794.3|19774.3|19788.9|19768.9|19802.9|19782.9|19778.9|19758.9|161
1703783100000|2023-12-28 17:05:00|19787.5|19767.5|19687.8|19667.8|19802.2|19782.2|19683.9|19663.9|207
1703783400000|2023-12-28 17:10:00|19689.3|19669.3|19725.7|19705.7|19747.1|19727.1|19684.3|19664.3|93
1703783700000|2023-12-28 17:15:00|19732.1|19712.1|19730.7|19710.7|19740.7|19720.7|19702.1|19682.1|65
1703784000000|2023-12-28 17:20:00|19725.7|19705.7|19718.2|19698.2|19732.1|19712.1|19667.8|19647.8|528
1703784300000|2023-12-28 17:25:00|19715.7|19695.7|19631.4|19611.4|19715.7|19695.7|19621.4|19601.4|276
1703784600000|2023-12-28 17:30:00|19628.5|19608.5|19635.3|19615.3|19642.8|19622.8|19628.5|19608.5|65
1703784900000|2023-12-28 17:35:00|19633.9|19613.9|19643.9|19623.9|19647.8|19627.8|19632.4|19612.4|43
1703785200000|2023-12-28 17:40:00|19642.8|19622.8|19654.9|19634.9|19656.4|19636.4|19642.8|19622.8|58
1703785500000|2023-12-28 17:45:00|19653.8|19633.8|19656.3|19636.3|19661.3|19641.3|19653.8|19633.8|66
1703785800000|2023-12-28 17:50:00|19657.8|19637.8|19669.9|19649.9|19671.3|19651.3|19656.3|19636.3|36
1703786100000|2023-12-28 17:55:00|19666.3|19646.3|19668.5|19648.5|19669.9|19649.9|19659.9|19639.9|44
1703786400000|2023-12-28 18:00:00|19667.4|19647.4|19653.4|19633.4|19667.4|19647.4|19651|19631|45
1703786700000|2023-12-28 18:05:00|19650.9|19630.9|19647.4|19627.4|19654.9|19634.9|19647.4|19627.4|67
1703787000000|2023-12-28 18:10:00|19639.9|19619.9|19651.3|19631.3|19656.3|19636.3|19629.5|19609.5|272
1703787300000|2023-12-28 18:15:00|19649.2|19629.2|19641.3|19621.3|19649.2|19629.2|19640.2|19620.2|25
1703787600000|2023-12-28 18:20:00|19640.2|19620.2|19654.2|19634.2|19659.2|19639.2|19637.7|19617.7|110
1703787900000|2023-12-28 18:25:00|19654.1|19634.1|19643.1|19623.1|19661.6|19641.6|19641.6|19621.6|186
1703788200000|2023-12-28 18:30:00|||||||||1
1703841300000|2023-12-29 09:15:00|19638.6|19618.6|19638.3|19618.3|19677.2|19657.2|19619.4|19599.4|115
1703841600000|2023-12-29 09:20:00|19639.4|19619.4|19686.4|19666.4|19686.5|19666.5|19639.4|19619.4|26
1703841900000|2023-12-29 09:25:00|19687.5|19667.5|19655.4|19635.4|19687.5|19667.5|19655.4|19635.4|25
1703842200000|2023-12-29 09:30:00|19653.9|19633.9|19636.4|19616.4|19658.9|19638.9|19618.9|19598.9|43
1703842500000|2023-12-29 09:35:00|19635|19615|19636.4|19616.4|19638.9|19618.9|19617.5|19597.5|19
1703842800000|2023-12-29 09:40:00|19637.5|19617.5|19670|19650|19670|19650|19636.4|19616.4|23
1703843100000|2023-12-29 09:45:00|19671.4|19651.4|19646.1|19626.1|19709.2|19689.2|19646.1|19626.1|71
1703843400000|2023-12-29 09:50:00|19643.6|19623.6|19639.6|19619.6|19646.1|19626.1|19620.7|19592.5|35
1703843700000|2023-12-29 09:55:00|19640.7|19620.7|19613.5|19593.5|19640.7|19620.7|19603.6|19583.6|52
1703844000000|2023-12-29 10:00:00|19617.5|19597.5|19579.6|19559.6|19618.5|19598.5|19576|19553.5|34
1703844300000|2023-12-29 10:05:00|19584.6|19564.6|19567.4|19507.4|19604.6|19581|19559.9|19504.9|21
1703844600000|2023-12-29 10:10:00|19541|19521|19591.7|19571.7|19591.7|19571.7|19538.9|19512.4|82
1703844900000|2023-12-29 10:15:00|19604.2|19564.2|19638.1|19618.1|19639.5|19619.5|19597|19564.2|19
1703845200000|2023-12-29 10:20:00|19640.6|19620.6|19574.5|19554.5|19640.6|19620.6|19553.1|19533.1|63
1703845500000|2023-12-29 10:25:00|19575.9|19555.9|19555.9|19535.9|19577|19557|19555.9|19535.9|58
1703845800000|2023-12-29 10:30:00|19550.9|19530.9|19532.7|19512.7|19557|19530.9|19532.7|19512.7|84
1703846100000|2023-12-29 10:35:00|19527.7|19507.7|19519.9|19499.9|19527.7|19507.7|19517.4|19497.4|75
1703846400000|2023-12-29 10:40:00|19518.8|19498.8|19517.1|19497.1|19519.9|19499.9|19516|19496|97
1703846700000|2023-12-29 10:45:00|19518.1|19498.1|19538.5|19518.5|19538.5|19518.5|19516|19496|34
1703847000000|2023-12-29 10:50:00|19539.9|19519.9|19550.6|19530.6|19553.1|19533.1|19539.9|19519.9|6
1703847300000|2023-12-29 10:55:00|19549.5|19529.5|19578.4|19558.4|19578.4|19558.4|19544.2|19524.2|49
1703847600000|2023-12-29 11:00:00|19577.4|19557.4|19550.6|19530.6|19579.9|19559.9|19545.6|19525.6|68
1703847900000|2023-12-29 11:05:00|19547.8|19527.8|19583.1|19563.1|19583.1|19563.1|19545.6|19523.4|3
1703848200000|2023-12-29 11:10:00|19580.3|19560.3|19596.7|19576.7|19596.7|19576.7|19574.2|19554.2|4
1703848500000|2023-12-29 11:15:00|19594.5|19574.5|19613.1|19593.1|19613.1|19593.1|19593.1|19573.1|13
1703848800000|2023-12-29 11:20:00|19611.7|19591.7|19637|19617|19642|19622|19610.6|19590.6|9
1703849100000|2023-12-29 11:25:00|19638.4|19618.4|19617.7|19597.7|19648.4|19628.4|19617.7|19597.7|17
1703849400000|2023-12-29 11:30:00|19615.6|19595.6|19614.5|19594.5|19618.1|19598.1|19594.5|19574.5|18
1703849700000|2023-12-29 11:35:00|19625.5|19605.5|19628|19608|19633.4|19609.5|19619.5|19593.4|20
1703850000000|2023-12-29 11:40:00|19624.5|19604.5|19566.9|19546.9|19624.5|19604.5|19566.9|19546.9|53
1703850300000|2023-12-29 11:45:00|19565.5|19545.5|19573|19553|19574.1|19554.1|19556.9|19536.9|33
1703850600000|2023-12-29 11:50:00|19574.4|19554.4|19573|19553|19588|19568|19569.4|19549.4|23
1703850900000|2023-12-29 11:55:00|19571.6|19551.6|19573.3|19553.3|19573.3|19553.3|19569.4|19549.4|2
1703851200000|2023-12-29 12:00:00|19574.4|19554.4|19575.5|19555.5|19588.7|19565.8|19574.4|19548.7|9
1703851500000|2023-12-29 12:05:00|19578|19558|19573.3|19553.3|19585.8|19565.8|19573.3|19553.3|2
1703851800000|2023-12-29 12:10:00|19571.9|19551.9|19570.5|19550.5|19574.4|19554.4|19565.8|19545.8|17
1703852100000|2023-12-29 12:15:00|19573.3|19553.3|19538|19518|19574.4|19554.4|19538|19518|48
1703852400000|2023-12-29 12:20:00|19539.4|19519.4|19508.3|19488.3|19540.8|19520.8|19508.3|19488.3|29
1703852700000|2023-12-29 12:25:00|19509.4|19489.4|19506.9|19486.9|19524.4|19504.4|19504.4|19484.4|22
1703853000000|2023-12-29 12:30:00|19502.2|19482.2|19488.3|19468.3|19503.6|19483.6|19467.2|19447.2|123
1703853300000|2023-12-29 12:35:00|19486.9|19466.9|19497.2|19477.2|19500.8|19480.8|19485.8|19465.8|37
1703853600000|2023-12-29 12:40:00|19498.6|19478.6|19496.8|19476.8|19519.7|19499.7|19486.8|19466.8|53
1703853900000|2023-12-29 12:45:00|19494.3|19474.3|19514.3|19494.3|19527.2|19499.3|19488.2|19468.2|10
1703854200000|2023-12-29 12:50:00|19515.7|19495.7|19501.8|19481.8|19538.2|19518.2|19500.7|19480.7|22
1703854500000|2023-12-29 12:55:00|19504.3|19484.3|19528.2|19508.2|19534.6|19514.6|19501.8|19481.8|24
1703854800000|2023-12-29 13:00:00|19527.1|19507.1|19325.1|19305.1|19527.1|19507.1|19324|19304|398
1703855100000|2023-12-29 13:05:00|19323.6|19303.6|19379|19359|19399.6|19379.6|19293.6|19273.6|214
1703855400000|2023-12-29 13:10:00|19377.5|19357.5|19400.7|19380.7|19400.7|19380.7|19357.9|19337.9|81
1703855700000|2023-12-29 13:15:00|19403.2|19383.2|19382.9|19362.9|19408.2|19388.2|19370.4|19350.4|83
1703856000000|2023-12-29 13:20:00|19385.4|19365.4|19402.8|19382.8|19414.3|19394.3|19382.9|19362.9|40
1703856300000|2023-12-29 13:25:00|19398.9|19378.9|19422.8|19402.8|19422.8|19402.8|19391.8|19371.8|40
1703856600000|2023-12-29 13:30:00|19420.7|19400.7|19328.9|19308.9|19420.7|19400.7|19282.8|19262.8|162
1703856900000|2023-12-29 13:35:00|19332.8|19312.8|19287.2|19267.2|19353.9|19333.9|19287.2|19267.2|107
1703857200000|2023-12-29 13:40:00|19285|19265|19323.9|19303.9|19323.9|19303.9|19278.6|19258.6|122
1703857500000|2023-12-29 13:45:00|19321.4|19301.4|19337.5|19317.5|19340|19320|19311.1|19291.1|88
1703857800000|2023-12-29 13:50:00|19338.9|19318.9|19339.2|19319.2|19360.7|19340.7|19338.9|19318.9|71
1703858100000|2023-12-29 13:55:00|19337.8|19317.8|19378.9|19358.9|19380.6|19360.6|19332.8|19312.8|57
1703858400000|2023-12-29 14:00:00|19381.4|19361.4|19310.3|19290.3|19381.4|19361.4|19310.3|19290.3|87
1703858700000|2023-12-29 14:05:00|19308.9|19288.9|19221|19201|19308.9|19288.9|19221|19201|164
1703859000000|2023-12-29 14:10:00|19223.9|19203.9|18923.2|18903.2|19236|19216|18892.1|18872.1|755
1703859300000|2023-12-29 14:15:00|18924.3|18904.3|18880|18860|18924.3|18904.3|18834|18814|319
1703859600000|2023-12-29 14:20:00|18876.5|18856.5|18869.6|18849.6|18911.8|18891.8|18800.4|18780.4|319
1703859900000|2023-12-29 14:25:00|18872.4|18852.4|18871.4|18851.4|18883.5|18863.5|18843.2|18823.2|119
1703860200000|2023-12-29 14:30:00|18870.3|18850.3|18886.4|18866.4|18889.3|18869.3|18840.3|18820.3|132
1703860500000|2023-12-29 14:35:00|18887.8|18867.8|18870|18850|18899.2|18879.2|18857.5|18837.5|150
1703860800000|2023-12-29 14:40:00|18868.9|18848.9|18848.9|18828.9|18882.5|18862.5|18843.6|18823.6|234
1703861100000|2023-12-29 14:45:00|18847.5|18827.5|18857.5|18837.5|18897.5|18877.5|18822.5|18802.5|202
1703861400000|2023-12-29 14:50:00|18858.9|18838.9|18892.8|18872.8|18899.2|18879.2|18858.9|18838.9|140
1703861700000|2023-12-29 14:55:00|18891.4|18871.4|18865|18845|18904.5|18884.5|18863.9|18843.9|149
1703862000000|2023-12-29 15:00:00|18863.9|18843.9|18797.5|18777.5|18865|18845|18792.5|18772.5|170
1703862300000|2023-12-29 15:05:00|18795|18775|18743.5|18723.5|18796.4|18776.4|18734.6|18714.6|225
1703862600000|2023-12-29 15:10:00|18745.7|18725.7|18689.3|18669.3|18749.6|18729.6|18685.7|18665.7|312
1703862900000|2023-12-29 15:15:00|18688.2|18668.2|18689.6|18669.6|18693.5|18673.5|18663.2|18643.2|160
1703863200000|2023-12-29 15:20:00|18694.9|18674.9|18739.2|18719.2|18749.2|18729.2|18694.9|18674.9|194
1703863500000|2023-12-29 15:25:00|18737.8|18717.8|18685.7|18665.7|18737.8|18717.8|18685.7|18665.7|187
1703863800000|2023-12-29 15:30:00|18692.4|18672.4|18696.8|18676.8|18705.7|18685.7|18677.9|18657.9|139
1703864100000|2023-12-29 15:35:00|18692.9|18672.9|18687.9|18667.9|18705.7|18685.7|18657.9|18637.9|170
1703864400000|2023-12-29 15:40:00|18689.3|18669.3|18670.7|18650.7|18691.8|18671.8|18644.3|18624.3|149
1703864700000|2023-12-29 15:45:00|18669.3|18649.3|18691.8|18671.8|18691.8|18671.8|18661.8|18641.8|50
1703865000000|2023-12-29 15:50:00|18692.8|18672.8|18669.2|18649.2|18706.8|18686.8|18669.2|18649.2|105
1703865300000|2023-12-29 15:55:00|18667.8|18647.8|18594.8|18574.8|18667.8|18647.8|18589.8|18569.8|527
1703865600000|2023-12-29 16:00:00|18592|18572|18614|18594|18627.6|18607.6|18560.9|18540.9|497
1703865900000|2023-12-29 16:05:00|18612.9|18592.9|18568.7|18548.7|18612.9|18592.9|18566.5|18546.5|178
1703866200000|2023-12-29 16:10:00|18567.3|18547.3|18548.7|18528.7|18581.2|18561.2|18540.9|18520.9|188
1703866500000|2023-12-29 16:15:00|18547.3|18527.3|18532.3|18512.3|18547.3|18527.3|18532.3|18512.3|145
1703866800000|2023-12-29 16:20:00|18528.7|18508.7|18575.1|18555.1|18575.1|18555.1|18509.5|18489.5|239
1703867100000|2023-12-29 16:25:00|18577.3|18557.3|18568.7|18548.7|18583.7|18563.7|18566.5|18546.5|63
1703867400000|2023-12-29 16:30:00|18567.6|18547.6|18655.4|18635.4|18686.5|18666.5|18563.4|18543.4|426
1703867700000|2023-12-29 16:35:00|18654.3|18634.3|18691.7|18671.7|18735.6|18715.6|18637.9|18617.9|288
1703868000000|2023-12-29 16:40:00|18696.7|18676.7|18731.7|18711.7|18779.2|18752|18696.7|18676.7|154
1703868300000|2023-12-29 16:45:00|18730.6|18710.6|18728.8|18708.8|18741.7|18721.7|18705.3|18685.3|91
1703868600000|2023-12-29 16:50:00|18726.7|18706.7|18731.7|18711.7|18732.7|18712.7|18688.8|18668.8|108
1703868900000|2023-12-29 16:55:00|18732.7|18712.7|18702.7|18682.7|18747.7|18727.7|18701.3|18681.3|210
1703869200000|2023-12-29 17:00:00|18703.8|18683.8|18699.9|18679.9|18714.9|18694.9|18666|18646|267
1703869500000|2023-12-29 17:05:00|18698.8|18678.8|18701|18681|18730.2|18710.2|18697.4|18677.4|130
1703869800000|2023-12-29 17:10:00|18703.8|18683.8|18796.9|18776.9|18796.9|18776.9|18703.8|18683.8|310
1703870100000|2023-12-29 17:15:00|18798.3|18778.3|18798|18778|18819.4|18799.4|18766.6|18746.6|166
1703870400000|2023-12-29 17:20:00|18795.5|18775.5|18734.7|18714.7|18800.8|18780.8|18713.8|18693.8|890
1703870700000|2023-12-29 17:25:00|18738.3|18718.3|18771.9|18751.9|18773.3|18753.3|18721.9|18701.9|179
1703871000000|2023-12-29 17:30:00|18775.5|18755.5|18786.1|18766.1|18811.9|18791.9|18775.5|18755.5|64
1703871300000|2023-12-29 17:35:00|18787.2|18767.2|18770.8|18750.8|18787.2|18767.2|18763.3|18743.3|63
1703871600000|2023-12-29 17:40:00|18769.4|18749.4|18767.2|18747.2|18769.7|18749.7|18751.9|18731.9|37
1703871900000|2023-12-29 17:45:00|18768.3|18748.3|18790.5|18770.5|18790.5|18770.5|18768.3|18748.3|75
1703872200000|2023-12-29 17:50:00|18787.7|18767.7|18781.9|18761.9|18798.3|18778.3|18780.5|18760.5|67
1703872500000|2023-12-29 17:55:00|18780.8|18760.8|18739.8|18719.8|18780.8|18760.8|18739.8|18719.8|67
1703872800000|2023-12-29 18:00:00|18737.6|18717.6|18762.6|18742.6|18767.3|18743.7|18737.6|18717.6|58
1703873100000|2023-12-29 18:05:00|18765.1|18745.1|18763.7|18743.7|18765.1|18745.1|18755.1|18735.1|17
1703873400000|2023-12-29 18:10:00|18762.6|18742.6|18767.6|18747.6|18774|18754|18760.1|18740.1|27
1703873700000|2023-12-29 18:15:00|18766.2|18746.2|18745.4|18725.4|18767.6|18747.6|18720.1|18700.1|86
1703874000000|2023-12-29 18:20:00|18746.5|18726.5|18747.6|18727.6|18755.4|18735.4|18719|18699|74
1703874300000|2023-12-29 18:25:00|18746.5|18726.5|18746.2|18726.2|18755.1|18735.1|18741.5|18721.5|138
1704186900000|2024-01-02 09:15:00|18807.2|18767.2|18818.5|18798.5|18839.8|18816.1|18788.5|18764.8|124
1704187200000|2024-01-02 09:20:00|18821|18801|18843.4|18823.4|18855.9|18830.9|18821|18801|69
1704187500000|2024-01-02 09:25:00|18842.1|18822.1|18866.1|18846.1|18884.7|18864.7|18840.8|18820.8|47
1704187800000|2024-01-02 09:30:00|18868.7|18848.7|18883.5|18863.5|18883.5|18863.5|18868.7|18848.7|13
1704188100000|2024-01-02 09:35:00|18882.2|18862.2|18868.3|18848.3|18897.2|18877.2|18868.3|18848.3|40
1704188400000|2024-01-02 09:40:00|18867|18847|18872.1|18852.1|18872.2|18852.2|18858.4|18838.4|20
1704188700000|2024-01-02 09:45:00|18876|18856|18883.4|18863.4|18893.4|18873.4|18876|18856|10
1704189000000|2024-01-02 09:50:00|18885.9|18865.9|18882.2|18862.2|18899.7|18879.7|18882.2|18862.2|13
1704189300000|2024-01-02 09:55:00|18880.9|18860.9|18909.7|18889.7|18929.7|18909.7|18880.9|18860.9|76
1704189600000|2024-01-02 10:00:00|18904.7|18884.7|18907.1|18887.1|18907.1|18887.1|18895.9|18875.9|11
1704189900000|2024-01-02 10:05:00|18903.4|18883.4|18910.9|18890.9|18913.4|18893.4|18902.1|18882.1|23
1704190200000|2024-01-02 10:10:00|18913.4|18893.4|18930.9|18910.9|18943.4|18923.4|18913.4|18893.4|79
1704190500000|2024-01-02 10:15:00|18929.6|18909.6|18910.9|18890.9|18929.6|18909.6|18875.9|18852.1|51
1704190800000|2024-01-02 10:20:00|18908.4|18888.4|18900.9|18880.9|18908.4|18888.4|18894.7|18874.7|15
1704191100000|2024-01-02 10:25:00|18902|18882|18898.3|18878.3|18902|18882|18893.3|18873.3|6
1704191400000|2024-01-02 10:30:00|18897|18877|18885.8|18865.8|18928.3|18908.3|18870.8|18850.8|33
1704191700000|2024-01-02 10:35:00|18883.3|18863.3|18888.3|18868.3|18893.3|18873.3|18875.8|18855.8|26
1704192000000|2024-01-02 10:40:00|18903.4|18863.4|18904.5|18884.5|18905.8|18885.8|18895.9|18863.4|4
1704192300000|2024-01-02 10:45:00|18903.3|18883.3|18933.2|18913.2|18940.8|18920.8|18903.3|18882.2|11
1704192600000|2024-01-02 10:50:00|18935.6|18915.6|18965.9|18945.9|18965.9|18945.9|18935.6|18915.6|110
1704192900000|2024-01-02 10:55:00|18963.4|18943.4|18946|18906|18966|18943.4|18927.2|18902.2|23
1704193200000|2024-01-02 11:00:00|18944.8|18904.8|18924.7|18904.7|18946|18926|18924.7|18904.7|13
1704193500000|2024-01-02 11:05:00|18923.5|18903.5|18940.9|18920.9|18947.2|18927.2|18923.5|18903.5|29
1704193800000|2024-01-02 11:10:00|18938.5|18918.5|18908.4|18888.4|18938.5|18918.5|18888.4|18868.4|16
1704194100000|2024-01-02 11:15:00|18932.2|18892.2|18909.6|18889.6|18932.2|18909.7|18906|18886|35
1704194400000|2024-01-02 11:20:00|18908.4|18888.4|18918.5|18898.5|18918.5|18898.5|18896|18871|3
1704194700000|2024-01-02 11:25:00|18916|18896|18934.8|18914.8|18943.5|18923.5|18902.2|18882.2|33
1704195000000|2024-01-02 11:30:00|18933.5|18913.5|18974.8|18954.8|18981.1|18961.1|18932.3|18912.3|73
1704195300000|2024-01-02 11:35:00|18976.1|18956.1|18987.2|18967.2|18994.8|18974.8|18966.1|18938.7|54
1704195600000|2024-01-02 11:40:00|18986|18966|18989.6|18969.6|19003.6|18983.6|18982.2|18962.2|24
1704195900000|2024-01-02 11:45:00|19002.1|18982.1|18997.1|18977.1|19032.1|19012.1|18997.1|18977.1|37
1704196200000|2024-01-02 11:50:00|18995.9|18975.9|18975.9|18955.9|18995.9|18975.9|18975.9|18955.9|21
1704196500000|2024-01-02 11:55:00|18977.1|18957.1|19039.6|19019.6|19040.9|19020.9|18973.4|18953.4|116
1704196800000|2024-01-02 12:00:00|19037.1|19017.1|19023.5|19003.5|19037.1|19017.1|18994.6|18974.6|204
1704197100000|2024-01-02 12:05:00|19020.9|19000.9|19062.3|19042.3|19069.7|19049.7|19010.9|18990.9|132
1704197400000|2024-01-02 12:10:00|19061|19041|19078.5|19058.5|19078.5|19058.5|19042.3|19016.1|60
1704197700000|2024-01-02 12:15:00|19077.2|19057.2|19088.5|19068.5|19093.5|19073.5|19068.5|19048.5|101
1704198000000|2024-01-02 12:20:00|19089.8|19069.8|19029.7|19009.7|19092.3|19072.3|19024.8|19004.8|89
1704198300000|2024-01-02 12:25:00|19028.5|19008.5|19047.2|19027.2|19049.7|19029.7|19016|18996|26
1704198600000|2024-01-02 12:30:00|19046|19026|19045.9|19025.9|19047.1|19027.1|19023.4|19003.4|34
1704198900000|2024-01-02 12:35:00|19048.4|19028.4|19086|19066|19089.7|19069.7|19048.4|19025.9|50
1704199200000|2024-01-02 12:40:00|19089.7|19069.7|19081|19061|19089.7|19069.7|19071|19051|40
1704199500000|2024-01-02 12:45:00|19083.5|19063.5|19096|19076|19096|19076|19081|19061|38
1704199800000|2024-01-02 12:50:00|19097.3|19077.3|19085.9|19065.9|19098.5|19078.5|19080.9|19060.9|43
1704200100000|2024-01-02 12:55:00|19087.2|19067.2|19018.4|18998.4|19088.4|19068.4|19007.1|18987.1|65
1704200400000|2024-01-02 13:00:00|19014.6|18994.6|19084.7|19064.7|19093.4|19073.4|18964.7|18944.7|234
1704200700000|2024-01-02 13:05:00|19086|19066|19073.5|19053.5|19088.5|19068.5|19028.3|19008.3|182
1704201000000|2024-01-02 13:10:00|19074.7|19054.7|19094.7|19074.7|19133.4|19113.4|19073.5|19053.5|196
1704201300000|2024-01-02 13:15:00|19093.4|19073.4|19070.9|19050.9|19093.4|19073.4|19057.2|19037.2|182
1704201600000|2024-01-02 13:20:00|19069.7|19049.7|19024.4|19004.4|19075.9|19055.9|19024.4|19004.4|82
1704201900000|2024-01-02 13:25:00|19018.4|18998.4|19028.6|19008.6|19028.6|19008.6|18958.4|18938.4|110
1704202200000|2024-01-02 13:30:00|19027.3|19007.3|19024.7|19004.7|19044.7|19024.7|18965.9|18945.9|172
1704202500000|2024-01-02 13:35:00|19023.4|19003.4|19050.8|19030.8|19052.1|19032.1|19000.9|18980.9|80
1704202800000|2024-01-02 13:40:00|19048.4|19028.4|19057.2|19037.2|19081|19061|19048.4|19026|76
1704203100000|2024-01-02 13:45:00|19054.7|19034.7|19058.4|19038.4|19060.9|19040.9|19024.6|19004.6|32
1704203400000|2024-01-02 13:50:00|19059.7|19039.7|19079.5|19059.5|19114.8|19094.8|19059.7|19039.7|98
1704203700000|2024-01-02 13:55:00|19078.2|19058.2|19138.3|19118.3|19138.3|19118.3|19078.2|19058.2|153
1704204000000|2024-01-02 14:00:00|19137.1|19117.1|19137.1|19117.1|19152.2|19132.2|19124.6|19104.6|230
1704204300000|2024-01-02 14:05:00|19138.4|19118.4|19112|19092|19144.6|19124.6|19094.6|19074.6|97
1704204600000|2024-01-02 14:10:00|19110.8|19090.8|19090.8|19070.8|19120.8|19100.8|19077|19057|98
1704204900000|2024-01-02 14:15:00|19093.3|19073.3|19060.6|19040.6|19094.5|19074.5|19048.1|19028.1|56
1704205200000|2024-01-02 14:20:00|19059.3|19039.3|19083.1|19063.1|19085.6|19065.6|19058|19038|35
1704205500000|2024-01-02 14:25:00|19081.9|19061.9|19068.1|19048.1|19091.9|19071.9|19061.9|19041.9|68
1704205800000|2024-01-02 14:30:00|19069.4|19049.4|19081.9|19061.9|19084.4|19064.4|19026.8|19006.8|171
1704206100000|2024-01-02 14:35:00|19083.1|19063.1|19038.1|19018.1|19109.4|19089.4|19038.1|19018.1|310
1704206400000|2024-01-02 14:40:00|19036.9|19016.9|18978.3|18958.3|19040.7|19020.7|18962|18942|263
1704206700000|2024-01-02 14:45:00|18980.7|18960.7|18876.7|18856.7|19005.6|18985.6|18872.9|18852.9|233
1704207000000|2024-01-02 14:50:00|18877.9|18857.9|18861.7|18841.7|18896.7|18876.7|18846.7|18826.7|187
1704207300000|2024-01-02 14:55:00|18865.5|18845.5|18909.3|18889.3|18927.9|18907.9|18861.6|18841.6|281
1704207600000|2024-01-02 15:00:00|18910.5|18890.5|18913.2|18893.2|18969.5|18949.5|18895.6|18875.6|186
1704207900000|2024-01-02 15:05:00|18911.9|18891.9|18950.8|18930.8|18974.5|18954.5|18911.9|18891.9|100
1704208200000|2024-01-02 15:10:00|18952.1|18932.1|18906.9|18886.9|18953.4|18933.4|18898.1|18878.1|113
1704208500000|2024-01-02 15:15:00|18908.2|18888.2|18959.5|18939.5|18959.5|18939.5|18908.2|18888.2|136
1704208800000|2024-01-02 15:20:00|18960.7|18940.7|18952.1|18932.1|18969.6|18949.6|18928.3|18908.3|132
1704209100000|2024-01-02 15:25:00|18950.8|18930.8|18989.7|18969.7|19051.2|19031.2|18937.1|18917.1|155
1704209400000|2024-01-02 15:30:00|18987.2|18967.2|18972.2|18952.2|19034.8|19014.8|18968.4|18948.4|149
1704209700000|2024-01-02 15:35:00|18973.5|18953.5|18944.6|18924.6|19004.7|18984.7|18937|18917|138
1704210000000|2024-01-02 15:40:00|18945.9|18925.9|18909.7|18889.7|18984.7|18964.7|18893.4|18873.4|153
1704210300000|2024-01-02 15:45:00|18911|18891|18899.7|18879.7|18933.4|18913.4|18896|18876|125
1704210600000|2024-01-02 15:50:00|18900.9|18880.9|18828.3|18808.3|18906|18886|18799.6|18779.6|149
1704210900000|2024-01-02 15:55:00|18830.8|18810.8|18812|18792|18832.1|18812.1|18794.5|18774.5|201
1704211200000|2024-01-02 16:00:00|18815.8|18795.8|18924.6|18904.6|18925.8|18905.8|18813.3|18793.3|174
1704211500000|2024-01-02 16:05:00|18925.8|18905.8|18928.4|18908.4|18938.4|18918.4|18878.3|18858.3|177
1704211800000|2024-01-02 16:10:00|18927.2|18907.2|18965.9|18945.9|18965.9|18945.9|18912.2|18892.2|136
1704212100000|2024-01-02 16:15:00|18970.9|18950.9|18982.2|18962.2|19000.9|18980.9|18963.4|18943.4|124
1704212400000|2024-01-02 16:20:00|18984.7|18964.7|18972.2|18952.2|18987.2|18967.2|18935.9|18915.9|97
1704212700000|2024-01-02 16:25:00|18973.5|18953.5|19013.5|18993.5|19034.8|19014.8|18973.5|18953.5|172
1704213000000|2024-01-02 16:30:00|19016|18996|18907.2|18887.2|19017.2|18997.2|18903.5|18883.5|191
1704213300000|2024-01-02 16:35:00|18904.7|18884.7|18921|18901|18951|18931|18904.7|18884.7|146
1704213600000|2024-01-02 16:40:00|18919.8|18899.8|18942.2|18922.2|18958.5|18936|18917.2|18897.2|172
1704213900000|2024-01-02 16:45:00|18944.7|18924.7|18962.5|18942.5|18982.4|18962.4|18944.7|18924.7|264
1704214200000|2024-01-02 16:50:00|18959.9|18939.9|18933.5|18913.5|18962.3|18942.3|18921|18901|145
1704214500000|2024-01-02 16:55:00|18934.8|18914.8|18882.3|18862.3|18939.8|18919.8|18871.1|18851.1|138
1704214800000|2024-01-02 17:00:00|18883.5|18863.5|18923.7|18903.7|18972.4|18952.4|18883.5|18863.5|219
1704215100000|2024-01-02 17:05:00|18924.9|18904.9|18904.9|18884.9|18947.3|18927.3|18904.9|18884.9|111
1704215400000|2024-01-02 17:10:00|18902.4|18882.4|18887.5|18867.5|18932.3|18912.3|18887.5|18867.5|152
1704215700000|2024-01-02 17:15:00|18888.7|18868.7|18910.1|18890.1|18931.3|18911.3|18888.7|18868.7|157
1704216000000|2024-01-02 17:20:00|18911.3|18891.3|18888.6|18868.6|18925.1|18905.1|18886.1|18866.1|575
1704216300000|2024-01-02 17:25:00|18889.9|18869.9|18931.3|18911.3|18950.1|18930.1|18888.7|18868.7|177
1704216600000|2024-01-02 17:30:00|18932.5|18912.5|18936.2|18916.2|18937.5|18917.5|18927.5|18907.5|86
1704216900000|2024-01-02 17:35:00|18938.7|18918.7|18931.1|18911.1|18946.2|18926.2|18931.1|18911.1|106
1704217200000|2024-01-02 17:40:00|18932.4|18912.4|18957.6|18937.6|18965.2|18945.2|18927.5|18907.5|280
1704217500000|2024-01-02 17:45:00|18956.3|18936.3|18971.3|18951.3|18971.3|18951.3|18950.1|18930.1|63
1704217800000|2024-01-02 17:50:00|18970|18950|18962.8|18942.8|18970|18950|18952.6|18932.6|69
1704218100000|2024-01-02 17:55:00|18965.2|18945.2|18985.1|18965.1|18987.6|18967.6|18965.2|18945.2|68
1704218400000|2024-01-02 18:00:00|18982.6|18962.6|18980.1|18960.1|18982.6|18962.6|18975.1|18955.1|33
1704218700000|2024-01-02 18:05:00|18981.4|18961.4|18978.8|18958.8|18985.1|18965.1|18978.8|18958.8|24
1704219000000|2024-01-02 18:10:00|18977.5|18957.5|18978.8|18958.8|18978.8|18958.8|18977.5|18957.5|18
1704219300000|2024-01-02 18:15:00|18980.1|18960.1|19002.4|18982.4|19012.4|18992.4|18977.6|18957.6|87
1704219600000|2024-01-02 18:20:00|18999.9|18979.9|18993.7|18973.7|18999.9|18979.9|18992.4|18972.4|34
1704219900000|2024-01-02 18:25:00|18995|18975|18995.9|18955.9|18999.9|18979.9|18977.1|18955.9|224
1704273300000|2024-01-03 09:15:00|18984.3|18964.3|18909.2|18889.2|18984.3|18964.3|18874.2|18854.2|123
1704273600000|2024-01-03 09:20:00|18907.9|18887.9|18860.4|18840.4|18911.7|18889.2|18857.9|18837.9|50
1704273900000|2024-01-03 09:25:00|18857.9|18837.9|18849.1|18829.1|18860.4|18840.4|18819.1|18799.1|60
1704274200000|2024-01-03 09:30:00|18847.9|18827.9|18817.8|18797.8|18850.4|18830.4|18815.3|18795.3|45
1704274500000|2024-01-03 09:35:00|18816.6|18796.6|18824.1|18804.1|18826.6|18806.6|18816.6|18796.6|8
1704274800000|2024-01-03 09:40:00|18819.1|18799.1|18784|18764|18819.1|18799.1|18757.8|18737.8|74
1704275100000|2024-01-03 09:45:00|18785.3|18765.3|18799.1|18779.1|18807.8|18787.8|18785.3|18765.3|15
1704275400000|2024-01-03 09:50:00|18795.3|18775.3|18765.3|18745.3|18795.4|18775.3|18756.5|18736.5|56
1704275700000|2024-01-03 09:55:00|18766.5|18746.5|18782.9|18762.9|18792.9|18772.9|18766.5|18746.5|13
1704276000000|2024-01-03 10:00:00|18781.6|18761.6|18776.5|18756.5|18787.8|18767.8|18769|18749|25
1704276300000|2024-01-03 10:05:00|18775.3|18755.3|18816.6|18796.6|18822.8|18802.8|18775.3|18755.3|33
1704276600000|2024-01-03 10:10:00|18817.8|18797.8|18806.5|18786.5|18819.1|18799.1|18802.8|18782.8|31
1704276900000|2024-01-03 10:15:00|18805.3|18785.3|18814|18794|18814|18794|18790.3|18770.3|18
1704277200000|2024-01-03 10:20:00|18812.8|18792.8|18784|18764|18812.8|18792.8|18779|18759|29
1704277500000|2024-01-03 10:25:00|18780.3|18760.3|18769|18749|18781.5|18761.5|18766.5|18746.5|36
1704277800000|2024-01-03 10:30:00|18770.2|18750.2|18801.5|18781.5|18801.5|18781.5|18770.2|18750.2|7
1704278100000|2024-01-03 10:35:00|18805.2|18785.2|18790.2|18770.2|18809|18789|18790.2|18770.2|4
1704278400000|2024-01-03 10:40:00|18791.5|18771.5|18789|18769|18794|18774|18777.7|18757.7|17
1704278700000|2024-01-03 10:45:00|18791.4|18771.4|18785.2|18765.2|18794|18774|18785.2|18765.2|9
1704279000000|2024-01-03 10:50:00|18784|18764|18766.5|18746.5|18784|18764|18766.5|18746.5|12
1704279300000|2024-01-03 10:55:00|18762.8|18742.8|18796.5|18776.5|18806.4|18786.4|18762.8|18742.8|30
1704279600000|2024-01-03 11:00:00|18795.2|18775.2|18787.7|18767.7|18795.2|18775.2|18787.7|18767.7|11
1704279900000|2024-01-03 11:05:00|18790.1|18770.1|18766.4|18746.4|18790.1|18770.1|18762.6|18741.3|27
1704280200000|2024-01-03 11:10:00|18765.1|18745.1|18808.9|18788.9|18808.9|18788.9|18761.4|18741.4|14
1704280500000|2024-01-03 11:15:00|18807.6|18787.6|18786.4|18766.4|18807.6|18787.6|18786.4|18766.4|10
1704280800000|2024-01-03 11:20:00|18783.9|18763.9|18785.1|18765.1|18785.1|18765.1|18780.2|18760.2|6
1704281100000|2024-01-03 11:25:00|18783.9|18763.9|18793.9|18773.9|18793.9|18773.9|18783.9|18763.9|9
1704281400000|2024-01-03 11:30:00|18795.1|18775.1|18821.4|18801.4|18827.6|18807.6|18795.1|18775.1|15
1704281700000|2024-01-03 11:35:00|18823.9|18803.9|18803.8|18783.8|18828.8|18808.8|18803.8|18783.8|14
1704282000000|2024-01-03 11:40:00|18801.3|18781.3|18785.1|18765.1|18801.3|18781.3|18780.1|18760.1|16
1704282300000|2024-01-03 11:45:00|18792.6|18772.6|18803.8|18783.8|18803.8|18783.8|18792.6|18772.6|5
1704282600000|2024-01-03 11:50:00|18802.5|18782.5|18807.6|18787.6|18807.6|18787.6|18798.8|18778.8|29
1704282900000|2024-01-03 11:55:00|18811.3|18791.3|18795.1|18775.1|18811.3|18791.3|18792.6|18772.6|12
1704283200000|2024-01-03 12:00:00|18796.3|18776.3|18793.9|18773.9|18797.6|18777.6|18791.3|18771.3|16
1704283500000|2024-01-03 12:05:00|18787.6|18767.6|18768.8|18748.8|18787.6|18767.6|18768.8|18748.8|13
1704283800000|2024-01-03 12:10:00|18767.5|18747.5|18718.7|18698.7|18767.5|18747.5|18708.7|18688.7|80
1704284100000|2024-01-03 12:15:00|18717.5|18697.5|18746.3|18726.3|18746.3|18726.3|18717.5|18697.5|28
1704284400000|2024-01-03 12:20:00|18747.5|18727.5|18802.5|18782.5|18815|18793.8|18728.7|18708.7|26
1704284700000|2024-01-03 12:25:00|18801.3|18781.3|18787.5|18767.5|18802.5|18782.5|18786.3|18766.3|9
1704285000000|2024-01-03 12:30:00|18785|18765|18771.2|18751.2|18785|18765|18771.2|18751.2|19
1704285300000|2024-01-03 12:35:00|18770|18750|18755|18735|18770|18750|18752.5|18732.5|3
1704285600000|2024-01-03 12:40:00|18756.2|18736.2|18742.5|18722.5|18756.2|18736.2|18731.2|18711.2|22
1704285900000|2024-01-03 12:45:00|18743.8|18723.8|18756.2|18736.2|18759.9|18739.9|18741.2|18721.2|13
1704286200000|2024-01-03 12:50:00|18753.6|18733.6|18733.7|18713.7|18757.4|18737.4|18733.7|18713.7|29
1704286500000|2024-01-03 12:55:00|18732.4|18712.4|18746.2|18726.2|18748.7|18728.7|18721.2|18701.2|29
1704286800000|2024-01-03 13:00:00|18744.9|18724.9|18753.6|18733.6|18773.7|18753.7|18719.9|18699.9|198
1704287100000|2024-01-03 13:05:00|18752.4|18732.4|18791.2|18771.2|18791.2|18771.2|18734.9|18714.9|63
1704287400000|2024-01-03 13:10:00|18788.7|18768.7|18758.6|18738.6|18798.5|18768.7|18751.1|18723.8|93
1704287700000|2024-01-03 13:15:00|18759.9|18739.9|18794.8|18774.8|18803.6|18783.6|18759.9|18739.9|79
1704288000000|2024-01-03 13:20:00|18782.3|18762.3|18784.8|18764.8|18793.6|18773.6|18734.7|18714.7|104
1704288300000|2024-01-03 13:25:00|18786.1|18766.1|18792.3|18772.3|18794.8|18774.8|18773.6|18753.6|84
1704288600000|2024-01-03 13:30:00|18797.3|18777.3|18896|18876|18896|18876|18797.3|18777.3|417
1704288900000|2024-01-03 13:35:00|18894.8|18874.8|18888.5|18868.5|18894.8|18874.8|18873.5|18853.5|105
1704289200000|2024-01-03 13:40:00|18891|18871|18859.8|18839.8|18891|18871|18841|18821|99
1704289500000|2024-01-03 13:45:00|18858.5|18838.5|18838.5|18818.5|18858.5|18838.5|18828.5|18801.1|60
1704289800000|2024-01-03 13:50:00|18837.3|18817.3|18849.8|18829.8|18849.8|18829.8|18828.5|18808.5|43
1704290100000|2024-01-03 13:55:00|18852.3|18832.3|18877.3|18857.3|18877.3|18857.3|18852.3|18832.3|97
1704290400000|2024-01-03 14:00:00|18876|18856|18939.8|18919.8|18943.5|18923.5|18864.8|18844.8|279
1704290700000|2024-01-03 14:05:00|18941|18921|18912.2|18892.2|18956|18936|18908.5|18888.5|163
1704291000000|2024-01-03 14:10:00|18914.8|18894.8|18859.7|18839.7|18916|18896|18856|18836|93
1704291300000|2024-01-03 14:15:00|18858.5|18838.5|18857.2|18837.2|18859.7|18839.7|18852.2|18832.2|30
1704291600000|2024-01-03 14:20:00|18858.5|18838.5|18899.7|18879.7|18899.7|18879.7|18853.5|18833.5|64
1704291900000|2024-01-03 14:25:00|18902.2|18882.2|18912.2|18892.2|18914.7|18894.7|18902.2|18882.2|56
1704292200000|2024-01-03 14:30:00|18917.2|18897.2|18815.9|18795.9|18918.4|18898.4|18802.2|18782.2|240
1704292500000|2024-01-03 14:35:00|18817.2|18797.2|18842.2|18822.2|18842.2|18822.2|18792.2|18772.2|90
1704292800000|2024-01-03 14:40:00|18845.9|18825.9|18825.9|18805.9|18847.2|18827.2|18825.9|18805.9|64
1704293100000|2024-01-03 14:45:00|18822.1|18802.1|18842.1|18822.1|18850.9|18830.9|18810.9|18790.9|102
1704293400000|2024-01-03 14:50:00|18839.6|18819.6|18763.3|18743.3|18849.6|18829.6|18763.3|18743.3|199
1704293700000|2024-01-03 14:55:00|18760.8|18740.8|18700.8|18680.8|18779.6|18759.6|18684.6|18664.6|275
1704294000000|2024-01-03 15:00:00|18702|18682|18733.3|18713.3|18752.1|18729.6|18692|18672|243
1704294300000|2024-01-03 15:05:00|18732|18712|18638.3|18618.3|18732|18712|18635.8|18615.8|277
1704294600000|2024-01-03 15:10:00|18635.8|18615.8|18597.1|18577.1|18637.1|18617.1|18573.3|18553.3|209
1704294900000|2024-01-03 15:15:00|18595.8|18575.8|18660.8|18640.8|18679.5|18659.5|18589.5|18569.5|149
1704295200000|2024-01-03 15:20:00|18663.3|18643.3|18663.3|18643.3|18679.5|18659.5|18652|18632|68
1704295500000|2024-01-03 15:25:00|18662|18642|18635.7|18615.7|18662|18642|18613.3|18593.3|130
1704295800000|2024-01-03 15:30:00|18637|18617|18618.2|18598.2|18640.7|18620.7|18613.2|18593.2|237
1704296100000|2024-01-03 15:35:00|18615.7|18595.7|18592|18572|18615.7|18595.7|18580.7|18560.7|324
1704296400000|2024-01-03 15:40:00|18593.2|18573.2|18643.3|18623.3|18660.8|18640.8|18592|18572|79
1704296700000|2024-01-03 15:45:00|18644.5|18624.5|18621.9|18601.9|18644.5|18624.5|18607|18587|105
1704297000000|2024-01-03 15:50:00|18623.2|18603.2|18643.2|18623.2|18644.4|18624.4|18609.4|18589.4|84
1704297300000|2024-01-03 15:55:00|18641.9|18621.9|18649.4|18629.4|18650.7|18630.7|18623.2|18603.2|120
1704297600000|2024-01-03 16:00:00|18645.7|18625.7|18658.2|18638.2|18658.2|18638.2|18620.7|18600.7|164
1704297900000|2024-01-03 16:05:00|18660.7|18640.7|18595.6|18575.6|18668.2|18648.2|18594.4|18574.4|128
1704298200000|2024-01-03 16:10:00|18594.4|18574.4|18593.1|18573.1|18595.6|18575.6|18568.1|18548.1|91
1704298500000|2024-01-03 16:15:00|18594.4|18574.4|18621.9|18601.9|18621.9|18601.9|18594.4|18574.4|80
1704298800000|2024-01-03 16:20:00|18624.4|18604.4|18620.6|18600.6|18635.7|18615.7|18619.3|18599.3|99
1704299100000|2024-01-03 16:25:00|18621.8|18601.8|18638.2|18618.2|18638.2|18618.2|18619.3|18599.3|72
1704299400000|2024-01-03 16:30:00|18636.9|18616.9|18600.6|18580.6|18646.9|18626.9|18581.9|18561.9|115
1704299700000|2024-01-03 16:35:00|18599.4|18579.4|18563.1|18543.1|18599.4|18579.4|18561.9|18541.9|153
1704300000000|2024-01-03 16:40:00|18560.6|18540.6|18499.3|18479.3|18560.6|18540.6|18495.6|18475.6|422
1704300300000|2024-01-03 16:45:00|18498|18478|18439.3|18419.3|18498|18478|18410.5|18390.5|435
1704300600000|2024-01-03 16:50:00|18440.6|18420.6|18474.3|18454.3|18476.9|18456.9|18440.6|18420.6|303
1704300900000|2024-01-03 16:55:00|18470.6|18450.6|18445.6|18425.6|18470.6|18450.6|18439.3|18419.3|155
1704301200000|2024-01-03 17:00:00|18444.4|18424.4|18425.6|18405.6|18444.4|18424.4|18395.6|18375.6|301
1704301500000|2024-01-03 17:05:00|18426.8|18406.8|18411.7|18391.7|18426.8|18406.8|18391.8|18371.8|211
1704301800000|2024-01-03 17:10:00|18413|18393|18426.7|18406.7|18435.5|18415.5|18413|18393|92
1704302100000|2024-01-03 17:15:00|18428|18408|18430.6|18410.6|18443.1|18423.1|18425.5|18405.5|123
1704302400000|2024-01-03 17:20:00|18431.8|18411.8|18556.8|18536.8|18558.1|18538.1|18431.8|18411.8|808
1704302700000|2024-01-03 17:25:00|18558.1|18538.1|18555.6|18535.6|18566.8|18546.8|18535.6|18515.6|170
1704303000000|2024-01-03 17:30:00|18556.8|18536.8|18584.3|18564.3|18584.3|18564.3|18556.8|18536.8|289
1704303300000|2024-01-03 17:35:00|18583|18563|18553|18533|18584.3|18564.3|18553|18533|63
1704303600000|2024-01-03 17:40:00|18554.3|18534.3|18559.3|18539.3|18559.3|18539.3|18554.3|18534.3|23
1704303900000|2024-01-03 17:45:00|18561.8|18541.8|18570.5|18550.5|18575.5|18555.5|18561.8|18541.8|35
1704304200000|2024-01-03 17:50:00|18569.2|18549.2|18561.7|18541.7|18569.2|18549.2|18556.7|18536.7|24
1704304500000|2024-01-03 17:55:00|18563|18543|18565.5|18545.5|18566.8|18546.8|18563|18543|48
1704304800000|2024-01-03 18:00:00|18568|18548|18579.2|18559.2|18579.2|18559.2|18568|18548|39
1704305100000|2024-01-03 18:05:00|18578|18558|18581.7|18561.7|18586.7|18566.7|18578|18558|36
1704305400000|2024-01-03 18:10:00|18578|18558|18570.5|18550.5|18578|18558|18570.5|18550.5|36
1704305700000|2024-01-03 18:15:00|18569.3|18549.3|18590.5|18570.5|18598|18578|18569.3|18549.3|85
1704306000000|2024-01-03 18:20:00|18589.2|18569.2|18560.5|18540.5|18591.8|18571.8|18560.5|18540.5|91
1704306300000|2024-01-03 18:25:00|18561.8|18541.8|18561.7|18541.7|18574.3|18554.3|18555.5|18535.5|188
1704359700000|2024-01-04 09:15:00|18590.3|18570.3|18487.8|18467.8|18590.3|18570.3|18437.8|18417.8|165
1704360000000|2024-01-04 09:20:00|18491.5|18471.5|18471.5|18451.5|18511.5|18491.5|18471.5|18451.5|42
1704360300000|2024-01-04 09:25:00|18472.8|18452.8|18471.5|18451.5|18485.2|18465.2|18471.5|18451.5|15
1704360600000|2024-01-04 09:30:00|18476.5|18456.5|18469|18449|18481.5|18461.5|18469|18449|41
1704360900000|2024-01-04 09:35:00|18467.7|18447.7|18480.2|18460.2|18480.2|18460.2|18460.2|18440.2|65
1704361200000|2024-01-04 09:40:00|18492.8|18472.8|18477.7|18457.7|18522.7|18502.7|18477.7|18457.7|31
1704361500000|2024-01-04 09:45:00|18475.2|18455.2|18476.5|18456.5|18481.5|18461.5|18462.7|18442.7|26
1704361800000|2024-01-04 09:50:00|18480.2|18460.2|18481.5|18461.5|18485.2|18465.2|18476.5|18456.5|5
1704362100000|2024-01-04 09:55:00|18482.7|18462.7|18492.7|18472.7|18495.2|18475.2|18480.2|18460.2|4
1704362400000|2024-01-04 10:00:00|18497.7|18477.7|18492.7|18472.7|18501.4|18481.4|18492.7|18472.7|16
1704362700000|2024-01-04 10:05:00|18491.4|18471.4|18482.7|18462.7|18492.7|18471.4|18481.4|18451.4|12
1704363000000|2024-01-04 10:10:00|18481.4|18461.4|18493.9|18473.9|18493.9|18473.9|18467.7|18447.7|28
1704363300000|2024-01-04 10:15:00|18495.2|18475.2|18495.2|18475.2|18496.4|18476.4|18492.7|18472.7|6
1704363600000|2024-01-04 10:20:00|18496.4|18476.4|18457.7|18437.7|18501.4|18481.4|18457.7|18437.7|12
1704363900000|2024-01-04 10:25:00|18452.7|18432.7|18456.4|18436.4|18457.7|18437.7|18437.7|18417.7|15
1704364200000|2024-01-04 10:30:00|18461.4|18441.4|18446.4|18426.4|18461.4|18441.4|18446.4|18426.4|10
1704364500000|2024-01-04 10:35:00|18441.4|18421.4|18425.1|18405.1|18441.4|18421.4|18425.1|18401.4|11
1704364800000|2024-01-04 10:40:00|18430.1|18410.1|18445.1|18425.1|18458.9|18438.9|18430.1|18410.1|32
1704365100000|2024-01-04 10:45:00|18443.9|18423.9|18437.6|18417.6|18443.9|18423.9|18412.6|18392.6|27
1704365400000|2024-01-04 10:50:00|18443.9|18423.9|18445.1|18425.1|18452.6|18432.6|18435.1|18415.1|13
1704365700000|2024-01-04 10:55:00|18448.9|18428.9|18435.1|18415.1|18450.1|18430.1|18435.1|18415.1|7
1704366000000|2024-01-04 11:00:00|18433.9|18413.9|18475.1|18455.1|18488.9|18468.9|18433.9|18413.9|41
1704366300000|2024-01-04 11:05:00|18470.1|18450.1|18465.1|18445.1|18470.1|18450.1|18455.1|18435.1|55
1704366600000|2024-01-04 11:10:00|18471.3|18451.3|18476.3|18456.3|18482.6|18462.6|18471.3|18451.3|25
1704366900000|2024-01-04 11:15:00|18478.8|18458.8|18506.3|18486.3|18506.3|18486.3|18478.8|18458.8|31
1704367200000|2024-01-04 11:20:00|18507.6|18487.6|18491.3|18471.3|18508.8|18488.8|18491.3|18468.8|56
1704367500000|2024-01-04 11:25:00|18490.1|18470.1|18485.1|18465.1|18491.3|18471.3|18483.8|18463.8|37
1704367800000|2024-01-04 11:30:00|18483.8|18463.8|18442.5|18422.5|18486.3|18466.3|18442.5|18422.5|41
1704368100000|2024-01-04 11:35:00|18440|18420|18413.8|18393.8|18440|18420|18412.5|18392.5|32
1704368400000|2024-01-04 11:40:00|18412.5|18392.5|18428.8|18408.8|18432.5|18412.5|18412.5|18392.5|20
1704368700000|2024-01-04 11:45:00|18427.5|18407.5|18423.8|18403.8|18427.5|18407.5|18420|18400|23
1704369000000|2024-01-04 11:50:00|18422.5|18402.5|18417.5|18397.5|18422.5|18402.5|18417.5|18397.5|12
1704369300000|2024-01-04 11:55:00|18416.3|18396.3|18436.3|18416.3|18436.3|18416.3|18410|18390|21
1704369600000|2024-01-04 12:00:00|18443.8|18423.8|18456.2|18436.2|18461.2|18441.2|18443.8|18423.8|28
1704369900000|2024-01-04 12:05:00|18457.5|18437.5|18460|18440|18463.7|18443.7|18456.2|18436.2|22
1704370200000|2024-01-04 12:10:00|18461.2|18441.2|18468.7|18448.7|18472.5|18452.5|18461.2|18441.2|10
1704370500000|2024-01-04 12:15:00|18465|18445|18455|18435|18466.2|18446.2|18453.7|18433.7|20
1704370800000|2024-01-04 12:20:00|18453.7|18433.7|18416.2|18396.2|18453.7|18433.7|18415|18395|47
1704371100000|2024-01-04 12:25:00|18413.7|18393.7|18466.2|18446.2|18466.2|18446.2|18413.7|18393.7|19
1704371400000|2024-01-04 12:30:00|18465|18445|18478.7|18458.7|18478.7|18458.7|18461.2|18441.2|26
1704371700000|2024-01-04 12:35:00|18479.9|18459.9|18466.2|18446.2|18482.4|18462.4|18466.2|18446.2|9
1704372000000|2024-01-04 12:40:00|18464.9|18444.9|18483.7|18463.7|18483.7|18463.7|18463.7|18443.7|18
1704372300000|2024-01-04 12:45:00|18484.9|18464.9|18488.7|18468.7|18491.2|18471.2|18484.9|18464.9|18
1704372600000|2024-01-04 12:50:00|18487.4|18467.4|18488.7|18468.7|18488.7|18468.7|18483.7|18463.7|6
1704372900000|2024-01-04 12:55:00|18489.9|18469.9|18499.9|18479.9|18502.4|18482.4|18488.7|18468.7|19
1704373200000|2024-01-04 13:00:00|18498.7|18478.7|18433.6|18413.6|18498.7|18478.7|18431.2|18411.2|229
1704373500000|2024-01-04 13:05:00|18434.9|18414.9|18479.9|18459.9|18479.9|18459.9|18416.1|18396.1|128
1704373800000|2024-01-04 13:10:00|18481.1|18461.1|18494.9|18474.9|18512.4|18492.4|18479.9|18459.9|123
1704374100000|2024-01-04 13:15:00|18491.1|18471.1|18518.6|18498.6|18523.6|18503.6|18461.1|18441.1|74
1704374400000|2024-01-04 13:20:00|18519.9|18499.9|18531.1|18511.1|18543.6|18523.6|18509.9|18489.9|94
1704374700000|2024-01-04 13:25:00|18527.4|18507.4|18616.1|18576.1|18631.1|18604.8|18519.9|18499.9|355
1704375000000|2024-01-04 13:30:00|18614.8|18574.8|18594.8|18574.8|18637.3|18616.1|18578.6|18558.6|111
1704375300000|2024-01-04 13:35:00|18596.1|18576.1|18571.1|18551.1|18609.8|18589.8|18571.1|18551.1|54
1704375600000|2024-01-04 13:40:00|18578.6|18558.6|18592.3|18572.3|18592.3|18572.3|18559.8|18539.8|57
1704375900000|2024-01-04 13:45:00|18593.6|18573.6|18622.3|18602.3|18643.6|18623.6|18593.6|18573.6|111
1704376200000|2024-01-04 13:50:00|18618.6|18598.6|18567.3|18547.3|18618.6|18598.6|18537.3|18517.3|80
1704376500000|2024-01-04 13:55:00|18564.8|18544.8|18566|18546|18567.3|18547.3|18551.1|18531.1|49
1704376800000|2024-01-04 14:00:00|18568.5|18548.5|18592.3|18572.3|18602.3|18582.3|18567.3|18547.3|80
1704377100000|2024-01-04 14:05:00|18589.8|18569.8|18568.5|18548.5|18591|18571|18563.5|18543.5|60
1704377400000|2024-01-04 14:10:00|18567.3|18547.3|18501|18481|18572.3|18552.3|18493.5|18473.5|131
1704377700000|2024-01-04 14:15:00|18498.5|18478.5|18561|18541|18561|18541|18498.5|18478.5|66
1704378000000|2024-01-04 14:20:00|18562.3|18542.3|18551|18531|18562.3|18542.3|18547.3|18527.3|42
1704378300000|2024-01-04 14:25:00|18552.3|18532.3|18539.7|18519.7|18562.3|18542.3|18531|18511|108
1704378600000|2024-01-04 14:30:00|18541|18521|18519.8|18499.8|18541|18521|18513.5|18493.5|64
1704378900000|2024-01-04 14:35:00|18518.5|18498.5|18559.7|18539.7|18579.7|18559.7|18516|18496|89
1704379200000|2024-01-04 14:40:00|18558.5|18538.5|18489.7|18469.7|18558.5|18538.5|18489.7|18469.7|125
1704379500000|2024-01-04 14:45:00|18487.2|18467.2|18453.5|18433.5|18518.5|18498.5|18453.5|18433.5|128
1704379800000|2024-01-04 14:50:00|18454.7|18434.7|18484.7|18464.7|18492.2|18472.2|18442.2|18422.2|123
1704380100000|2024-01-04 14:55:00|18483.5|18463.5|18542.2|18522.2|18547.2|18527.2|18473.5|18453.5|143
1704380400000|2024-01-04 15:00:00|18543.5|18523.5|18500.9|18480.9|18574.7|18554.7|18498.4|18478.4|272
1704380700000|2024-01-04 15:05:00|18495.9|18475.9|18518.4|18498.4|18518.4|18498.4|18454.7|18434.7|144
1704381000000|2024-01-04 15:10:00|18520.9|18500.9|18559.7|18539.7|18572.2|18552.2|18520.9|18500.9|251
1704381300000|2024-01-04 15:15:00|18564.7|18544.7|18603.4|18583.4|18605.9|18585.9|18555.9|18535.9|197
1704381600000|2024-01-04 15:20:00|18605.9|18585.9|18640.9|18620.9|18640.9|18620.9|18590.9|18570.9|65
1704381900000|2024-01-04 15:25:00|18642.2|18622.2|18607.1|18587.1|18645.9|18625.9|18605.9|18585.9|237
1704382200000|2024-01-04 15:30:00|18605.9|18585.9|18617.1|18597.1|18625.9|18605.9|18599.7|18579.7|91
1704382500000|2024-01-04 15:35:00|18622.1|18602.1|18557.1|18537.1|18634.6|18614.6|18552.1|18532.1|180
1704382800000|2024-01-04 15:40:00|18558.4|18538.4|18525.9|18505.9|18575.9|18555.9|18525.9|18505.9|79
1704383100000|2024-01-04 15:45:00|18523.4|18503.4|18524.6|18504.6|18532.1|18512.1|18505.9|18485.9|50
1704383400000|2024-01-04 15:50:00|18525.9|18505.9|18489.6|18469.6|18532.1|18512.1|18482.1|18462.1|104
1704383700000|2024-01-04 15:55:00|18490.9|18470.9|18480.8|18460.8|18490.9|18470.9|18480.8|18460.8|84
1704384000000|2024-01-04 16:00:00|18482.1|18462.1|18504.6|18484.6|18520.8|18500.8|18482.1|18462.1|55
1704384300000|2024-01-04 16:05:00|18503.3|18483.3|18502.1|18482.1|18505.8|18485.8|18498.3|18478.3|31
1704384600000|2024-01-04 16:10:00|18503.3|18483.3|18542.1|18522.1|18548.3|18528.3|18503.3|18483.3|68
1704384900000|2024-01-04 16:15:00|18544.6|18524.6|18512.1|18492.1|18545.8|18525.8|18509.6|18489.6|52
1704385200000|2024-01-04 16:20:00|18513.3|18493.3|18517.1|18497.1|18524.6|18504.6|18504.6|18484.6|41
1704385500000|2024-01-04 16:25:00|18518.3|18498.3|18548.3|18528.3|18554.6|18534.6|18518.3|18498.3|93
1704385800000|2024-01-04 16:30:00|18547.1|18527.1|18498.3|18478.3|18549.5|18529.5|18487.1|18467.1|119
1704386100000|2024-01-04 16:35:00|18497.1|18477.1|18529.5|18509.5|18532|18512|18488.3|18468.3|74
1704386400000|2024-01-04 16:40:00|18530.8|18510.8|18528.3|18508.3|18548.3|18528.3|18528.3|18508.3|45
1704386700000|2024-01-04 16:45:00|18529.5|18509.5|18522|18502|18549.5|18529.5|18522|18502|46
1704387000000|2024-01-04 16:50:00|18518.3|18498.3|18524.5|18504.5|18525.8|18505.8|18505.8|18485.8|174
1704387300000|2024-01-04 16:55:00|18520.8|18500.8|18482|18462|18520.8|18500.8|18482|18462|205
1704387600000|2024-01-04 17:00:00|18483.3|18463.3|18459.5|18439.5|18495.7|18475.7|18448.2|18428.2|117
1704387900000|2024-01-04 17:05:00|18460.7|18440.7|18442|18422|18460.7|18440.7|18413.2|18393.2|140
1704388200000|2024-01-04 17:10:00|18440.7|18420.7|18439.5|18419.5|18458.2|18438.2|18437|18417|79
1704388500000|2024-01-04 17:15:00|18438.2|18418.2|18464.5|18444.5|18464.5|18444.5|18434.5|18414.5|112
1704388800000|2024-01-04 17:20:00|18467|18447|18447|18427|18482|18462|18443.2|18423.2|789
1704389100000|2024-01-04 17:25:00|18448.3|18428.3|18505.7|18485.7|18525.7|18494.5|18448.3|18428.3|328
1704389400000|2024-01-04 17:30:00|18504.5|18484.5|18507|18487|18508.2|18488.2|18499.5|18479.5|30
1704389700000|2024-01-04 17:35:00|18505.7|18485.7|18485.7|18465.7|18505.7|18485.7|18484.5|18464.5|24
1704390000000|2024-01-04 17:40:00|18488.2|18468.2|18475.7|18455.7|18488.2|18468.2|18475.7|18455.7|13
1704390300000|2024-01-04 17:45:00|18474.5|18454.5|18475.7|18455.7|18476.9|18456.9|18461.9|18441.9|31
1704390600000|2024-01-04 17:50:00|18476.9|18456.9|18495.7|18475.7|18495.7|18475.7|18476.9|18456.9|52
1704390900000|2024-01-04 17:55:00|18496.9|18476.9|18490.7|18470.7|18501.9|18481.9|18490.7|18470.7|40
1704391200000|2024-01-04 18:00:00|18488.2|18468.2|18483.2|18463.2|18488.2|18468.2|18481.9|18461.9|13
1704391500000|2024-01-04 18:05:00|18485.7|18465.7|18485.7|18465.7|18485.7|18465.7|18481.9|18461.9|92
1704391800000|2024-01-04 18:10:00|18483.2|18463.2|18464.4|18444.4|18483.2|18463.2|18463.2|18443.2|53
1704392100000|2024-01-04 18:15:00|18469.4|18449.4|18466.9|18446.9|18469.4|18449.4|18461.9|18441.9|22
1704392400000|2024-01-04 18:20:00|18468.1|18448.1|18474.4|18454.4|18481.9|18461.9|18468.1|18448.1|30
1704392700000|2024-01-04 18:25:00|18473.1|18453.1|18505.6|18485.6|18506.9|18486.9|18466.9|18446.9|208
1704446100000|2024-01-05 09:15:00|18500.4|18480.4|18529.1|18509.1|18530.4|18510.4|18475.4|18455.4|158
1704446400000|2024-01-05 09:20:00|18527.9|18507.9|18507.9|18487.9|18546.6|18526.6|18505.4|18485.4|42
1704446700000|2024-01-05 09:25:00|18506.7|18486.7|18475.4|18455.4|18507.9|18487.9|18469.1|18449.1|80
1704447000000|2024-01-05 09:30:00|18471.7|18451.7|18493|18473|18493|18473|18470.4|18450.4|22
1704447300000|2024-01-05 09:35:00|18491.7|18471.7|18524.2|18504.2|18524.2|18504.2|18490.4|18470.4|26
1704447600000|2024-01-05 09:40:00|18523|18503|18516.7|18496.7|18523|18503|18513|18493|6
1704447900000|2024-01-05 09:45:00|18518|18498|18512.9|18492.9|18526.7|18506.7|18512.9|18492.9|10
1704448200000|2024-01-05 09:50:00|18514.2|18494.2|18504.2|18484.2|18523|18503|18504.2|18484.2|25
1704448500000|2024-01-05 09:55:00|18501.7|18481.7|18501.7|18481.7|18501.7|18481.7|18491.7|18471.7|19
1704448800000|2024-01-05 10:00:00|18499.2|18479.2|18485.5|18465.5|18499.2|18479.2|18479.2|18459.2|30
1704449100000|2024-01-05 10:05:00|18484.2|18464.2|18489.2|18469.2|18489.2|18469.2|18474.2|18454.2|20
1704449400000|2024-01-05 10:10:00|18485.5|18465.5|18437.9|18417.9|18485.5|18465.5|18437.9|18417.9|28
1704449700000|2024-01-05 10:15:00|18436.7|18416.7|18444.2|18424.2|18444.2|18424.2|18425.5|18405.5|19
1704450000000|2024-01-05 10:20:00|18440.5|18420.5|18430.5|18410.5|18440.5|18420.5|18428|18408|3
1704450300000|2024-01-05 10:25:00|18429.2|18409.2|18426.7|18406.7|18431.7|18411.7|18426.7|18406.7|10
1704450600000|2024-01-05 10:30:00|18425.4|18405.4|18446.7|18426.7|18450.4|18430.4|18425.4|18405.4|10
1704450900000|2024-01-05 10:35:00|18444.2|18424.2|18425.4|18405.4|18444.2|18424.2|18422.9|18402.9|11
1704451200000|2024-01-05 10:40:00|18426.7|18406.7|18451.6|18431.6|18451.6|18431.6|18421.6|18401.6|70
1704451500000|2024-01-05 10:45:00|18450.3|18430.3|18446.6|18426.6|18451.6|18431.6|18446.6|18426.6|3
1704451800000|2024-01-05 10:50:00|18447.9|18427.9|18479.1|18459.1|18479.1|18459.1|18446.6|18420.3|21
1704452100000|2024-01-05 10:55:00|18482.9|18462.9|18504.1|18484.1|18504.1|18484.1|18482.9|18462.9|39
1704452400000|2024-01-05 11:00:00|18506.5|18486.5|18486.6|18466.6|18512.8|18492.8|18485.4|18465.4|12
1704452700000|2024-01-05 11:05:00|18490.3|18470.3|18494.1|18474.1|18497.8|18477.8|18490.3|18470.3|15
1704453000000|2024-01-05 11:10:00|18495.3|18475.3|18500.3|18480.3|18504|18484|18494.1|18474.1|21
1704453300000|2024-01-05 11:15:00|18501.5|18481.5|18471.5|18451.5|18505.3|18485.3|18471.5|18451.5|11
1704453600000|2024-01-05 11:20:00|18469|18449|18432.8|18412.8|18469|18449|18432.8|18412.8|16
1704453900000|2024-01-05 11:25:00|18431.5|18411.5|18417.8|18397.8|18434|18414|18417.8|18397.8|64
1704454200000|2024-01-05 11:30:00|18421.6|18401.6|18427.8|18407.8|18427.8|18407.8|18416.6|18396.6|14
1704454500000|2024-01-05 11:35:00|18426.6|18406.6|18425.3|18405.3|18427.8|18407.8|18420.3|18400.3|25
1704454800000|2024-01-05 11:40:00|18427.8|18407.8|18420.3|18400.3|18427.8|18407.8|18417.8|18397.8|14
1704455100000|2024-01-05 11:45:00|18417.8|18397.8|18421.5|18401.5|18424|18404|18415.3|18395.3|44
1704455400000|2024-01-05 11:50:00|18425.2|18405.2|18427.7|18407.7|18447.8|18421.5|18425.2|18400.2|67
1704455700000|2024-01-05 11:55:00|18430.2|18410.2|18465.2|18445.2|18465.2|18445.2|18430.2|18410.2|13
1704456000000|2024-01-05 12:00:00|18469|18449|18442.7|18422.7|18469|18449|18440.2|18420.2|21
1704456300000|2024-01-05 12:05:00|18444|18424|18461.4|18441.4|18461.4|18441.4|18441.5|18421.5|92
1704456600000|2024-01-05 12:10:00|18460.2|18440.2|18470.2|18450.2|18470.2|18450.2|18460.2|18440.2|49
1704456900000|2024-01-05 12:15:00|18469|18449|18473.9|18453.9|18480.2|18460.2|18469|18449|5
1704457200000|2024-01-05 12:20:00|18476.4|18456.4|18467.7|18447.7|18477.7|18457.7|18467.7|18447.7|13
1704457500000|2024-01-05 12:25:00|18468.9|18448.9|18450.1|18430.1|18468.9|18448.9|18442.7|18422.7|13
1704457800000|2024-01-05 12:30:00|18455.1|18435.1|18482.6|18462.6|18485.1|18463.9|18455.1|18435.1|13
1704458100000|2024-01-05 12:35:00|18481.4|18461.4|18478.9|18458.9|18481.4|18461.4|18476.4|18456.4|8
1704458400000|2024-01-05 12:40:00|18473.9|18453.9|18451.5|18431.5|18476.4|18456.4|18450.2|18430.2|74
1704458700000|2024-01-05 12:45:00|18452.7|18432.7|18462.6|18442.6|18476.3|18456.3|18452.7|18432.7|33
1704459000000|2024-01-05 12:50:00|18461.3|18441.3|18450.2|18430.2|18461.3|18441.3|18450.2|18430.2|19
1704459300000|2024-01-05 12:55:00|18445.2|18425.2|18425.1|18405.1|18445.2|18425.2|18418.9|18398.9|48
1704459600000|2024-01-05 13:00:00|18426.4|18406.4|18533.9|18513.9|18543.9|18523.9|18426.4|18406.4|186
1704459900000|2024-01-05 13:05:00|18531.4|18511.4|18588.8|18568.8|18588.8|18568.8|18526.4|18506.4|191
1704460200000|2024-01-05 13:10:00|18586.3|18566.3|18628.9|18608.9|18647.5|18627.5|18585|18565|240
1704460500000|2024-01-05 13:15:00|18630.1|18610.1|18580|18560|18631.4|18611.4|18580|18560|130
1704460800000|2024-01-05 13:20:00|18581.3|18561.3|18613.8|18593.8|18643.8|18623.8|18581.3|18561.3|125
1704461100000|2024-01-05 13:25:00|18612.6|18592.6|18567.6|18547.6|18612.6|18592.6|18561.3|18541.3|99
1704461400000|2024-01-05 13:30:00|18566.4|18546.4|18452.7|18432.7|18566.4|18546.4|18447.7|18427.7|452
1704461700000|2024-01-05 13:35:00|18451.4|18431.4|18515.1|18495.1|18526.3|18506.3|18451.4|18431.4|148
1704462000000|2024-01-05 13:40:00|18516.3|18496.3|18500.1|18480.1|18527.5|18507.5|18487.6|18467.6|56
1704462300000|2024-01-05 13:45:00|18501.3|18481.3|18540.1|18520.1|18551.3|18531.3|18478.9|18458.9|132
1704462600000|2024-01-05 13:50:00|18546.2|18526.2|18567.5|18547.5|18586.3|18566.3|18546.2|18526.2|133
1704462900000|2024-01-05 13:55:00|18566.3|18546.3|18561.3|18541.3|18571.2|18551.2|18542.5|18522.5|59
1704463200000|2024-01-05 14:00:00|18560.1|18540.1|18560.1|18540.1|18577.6|18557.6|18547.5|18527.5|70
1704463500000|2024-01-05 14:05:00|18561.3|18541.3|18520|18500|18563.7|18543.7|18520|18500|78
1704463800000|2024-01-05 14:10:00|18518.8|18498.8|18424|18404|18518.8|18498.8|18423.9|18403.9|437
1704464100000|2024-01-05 14:15:00|18364|18344|18325.2|18305.2|18370.2|18350.2|18323.9|18303.9|415
1704464400000|2024-01-05 14:20:00|18323.9|18303.9|18225.1|18205.1|18323.9|18303.9|18221.4|18201.4|388
1704464700000|2024-01-05 14:25:00|18227.7|18207.7|18220.2|18200.2|18258.9|18238.9|18195.3|18175.3|364
1704465000000|2024-01-05 14:30:00|18221.5|18201.5|18210.3|18190.3|18222.7|18202.7|18199|18179|238
1704465300000|2024-01-05 14:35:00|18209|18189|18230.2|18210.2|18239|18219|18187.8|18167.8|303
1704465600000|2024-01-05 14:40:00|18229|18209|18184|18164|18229|18209|18179|18159|350
1704465900000|2024-01-05 14:45:00|18185.2|18165.2|18174|18154|18189|18169|18142.8|18116.5|185
1704466200000|2024-01-05 14:50:00|18175.2|18155.2|18240.2|18220.2|18258.9|18238.9|18174|18154|161
1704466500000|2024-01-05 14:55:00|18238.9|18218.9|18266.6|18246.6|18296.4|18276.4|18233.9|18213.9|181
1704466800000|2024-01-05 15:00:00|18269|18249|18355.2|18335.2|18387.7|18367.7|18269|18249|411
1704467100000|2024-01-05 15:05:00|18356.5|18336.5|18366.4|18346.4|18381.5|18361.5|18334|18314|201
1704467400000|2024-01-05 15:10:00|18367.6|18347.6|18351.5|18331.5|18372.6|18352.6|18349|18329|75
1704467700000|2024-01-05 15:15:00|18355.2|18335.2|18326.5|18306.5|18360.2|18340.2|18325.2|18305.2|112
1704468000000|2024-01-05 15:20:00|18325.2|18305.2|18287.7|18267.7|18331.5|18311.5|18287.7|18267.7|272
1704468300000|2024-01-05 15:25:00|18289|18269|18305.3|18285.3|18331.5|18311.5|18284.1|18264.1|160
1704468600000|2024-01-05 15:30:00|18304.1|18284.1|18330.2|18310.2|18335.2|18315.2|18296.5|18276.5|99
1704468900000|2024-01-05 15:35:00|18329|18309|18362.7|18342.7|18362.7|18342.7|18306.5|18286.5|213
1704469200000|2024-01-05 15:40:00|18363.9|18343.9|18299|18279|18366.5|18346.5|18299|18279|165
1704469500000|2024-01-05 15:45:00|18300.2|18280.2|18302.7|18282.7|18303.9|18283.9|18286.4|18266.4|415
1704469800000|2024-01-05 15:50:00|18311.4|18291.4|18317.7|18297.7|18325.1|18305.1|18311.4|18291.4|104
1704470100000|2024-01-05 15:55:00|18319|18299|18329|18309|18349|18329|18319|18299|66
1704470400000|2024-01-05 16:00:00|18331.4|18311.4|18277.7|18257.7|18332.7|18312.7|18277.7|18257.7|124
1704470700000|2024-01-05 16:05:00|18279|18259|18264|18244|18280.3|18260.3|18256.5|18236.5|382
1704471000000|2024-01-05 16:10:00|18265.2|18245.2|18260.2|18240.2|18265.2|18245.2|18247.7|18227.7|110
1704471300000|2024-01-05 16:15:00|18261.5|18241.5|18275.2|18255.2|18280.2|18260.2|18259|18239|168
1704471600000|2024-01-05 16:20:00|18285.2|18265.2|18297.7|18277.7|18316.5|18296.5|18285.2|18265.2|58
1704471900000|2024-01-05 16:25:00|18296.4|18276.4|18266.4|18246.4|18297.7|18277.7|18265.2|18245.2|240
1704472200000|2024-01-05 16:30:00|18267.7|18247.7|18256.4|18236.4|18270.2|18250.2|18251.4|18231.4|75
1704472500000|2024-01-05 16:35:00|18257.6|18237.6|18283.9|18263.9|18283.9|18263.9|18256.4|18236.4|77
1704472800000|2024-01-05 16:40:00|18282.6|18262.6|18273.9|18253.9|18285.1|18265.1|18271.4|18251.4|48
1704473100000|2024-01-05 16:45:00|18272.7|18252.7|18250.2|18230.2|18272.7|18252.7|18249|18229|232
1704473400000|2024-01-05 16:50:00|18251.4|18231.4|18257.6|18237.6|18258.9|18238.9|18249|18229|390
1704473700000|2024-01-05 16:55:00|18258.8|18238.8|18199|18179|18260.1|18240.1|18199|18179|157
1704474000000|2024-01-05 17:00:00|18200.2|18180.2|18210.2|18190.2|18210.2|18190.2|18200.2|18180.2|76
1704474300000|2024-01-05 17:05:00|18211.4|18191.4|18241.4|18221.4|18267.7|18247.7|18207.7|18187.7|107
1704474600000|2024-01-05 17:10:00|18247.6|18227.6|18222.7|18202.7|18255.2|18235.2|18222.7|18202.7|139
1704474900000|2024-01-05 17:15:00|18221.4|18201.4|18195.3|18175.3|18223.9|18203.9|18192.7|18172.7|223
1704475200000|2024-01-05 17:20:00|18194|18174|18214|18194|18218.9|18198.9|18178.9|18158.9|1117
1704475500000|2024-01-05 17:25:00|18212.7|18192.7|18240.2|18220.2|18243.9|18223.9|18191.4|18171.4|405
1704475800000|2024-01-05 17:30:00|18238.9|18218.9|18230.2|18210.2|18247.7|18227.7|18230.2|18210.2|70
1704476100000|2024-01-05 17:35:00|18227.7|18207.7|18232.7|18212.7|18235.2|18215.2|18227.7|18207.7|19
1704476400000|2024-01-05 17:40:00|18231.5|18211.5|18205.1|18185.1|18233.9|18213.9|18196.3|18176.3|266
1704476700000|2024-01-05 17:45:00|18207.6|18187.6|18197.5|18177.5|18211.3|18191.3|18195|18175|62
1704477000000|2024-01-05 17:50:00|18195.1|18175.1|18177.5|18157.5|18203.8|18183.8|18177.5|18157.5|72
1704477300000|2024-01-05 17:55:00|18176.3|18156.3|18168.7|18148.7|18176.3|18156.3|18160.1|18140.1|97
1704477600000|2024-01-05 18:00:00|18170|18150|18188.7|18168.7|18190|18170|18160|18140|103
1704477900000|2024-01-05 18:05:00|18187.5|18167.5|18163.8|18143.8|18187.5|18167.5|18163.8|18143.8|54
1704478200000|2024-01-05 18:10:00|18161.4|18141.4|18150.1|18130.1|18161.4|18141.4|18146.3|18126.3|103
1704478500000|2024-01-05 18:15:00|18151.3|18131.3|18148.8|18128.8|18151.3|18131.3|18147.6|18127.6|37
1704478800000|2024-01-05 18:20:00|18147.6|18127.6|18132.6|18112.6|18147.6|18127.6|18130.1|18110.1|117
1704479100000|2024-01-05 18:25:00|18133.8|18113.8|18132.6|18112.6|18133.8|18113.8|18127.5|18107.5|243
1704705300000|2024-01-08 09:15:00|18108.7|18088.7|18004.4|17984.4|18116.6|18091.2|17974.6|17948.5|506
1704705600000|2024-01-08 09:20:00|18005.7|17985.7|17980.9|17960.9|18005.7|17985.7|17971|17951|98
1704705900000|2024-01-08 09:25:00|17979.8|17959.8|17973.4|17953.4|17989.4|17964.6|17971.2|17949.4|93
1704706200000|2024-01-08 09:30:00|17972.1|17952.1|17995.7|17975.7|17995.7|17975.7|17968.4|17948.4|123
1704706500000|2024-01-08 09:35:00|17997.1|17977.1|17974.6|17954.6|17997.1|17977.1|17974.6|17954.6|15
1704706800000|2024-01-08 09:40:00|17973.2|17953.2|17993.2|17973.2|17998.2|17978.2|17968.2|17948.2|69
1704707100000|2024-01-08 09:45:00|17988.2|17968.2|17974.6|17954.6|17988.2|17968.2|17974.6|17954.6|46
1704707400000|2024-01-08 09:50:00|17974.3|17954.3|17983.2|17963.2|17983.2|17963.2|17974.3|17954.3|16
1704707700000|2024-01-08 09:55:00|17981.8|17961.8|18015.3|17995.3|18015.3|17995.3|17981.8|17961.8|42
1704708000000|2024-01-08 10:00:00|18018|17998|18005.7|17985.7|18018|17998|17997.8|17977.8|33
1704708300000|2024-01-08 10:05:00|18003.4|17983.4|17970.5|17950.5|18003.4|17983.4|17970.5|17950.5|12
1704708600000|2024-01-08 10:10:00|17971.8|17951.8|17970.4|17950.4|17974.1|17954.1|17967.9|17947.9|17
1704708900000|2024-01-08 10:15:00|17969.1|17949.1|17965.4|17945.4|17969.1|17949.1|17964.3|17944.3|13
1704709200000|2024-01-08 10:20:00|17964.3|17944.3|17967.9|17947.9|17967.9|17947.9|17964.3|17944.3|41
1704709500000|2024-01-08 10:25:00|17965.4|17945.4|17902|17882|17965.4|17945.4|17897|17877|140
1704709800000|2024-01-08 10:30:00|17903.4|17883.4|17938.1|17918.1|17939.3|17918.1|17902|17882|61
1704710100000|2024-01-08 10:35:00|17937|17917|17899.7|17879.7|17937|17917|17898.6|17878.6|34
1704710400000|2024-01-08 10:40:00|17903.3|17883.3|17892|17872|17903.3|17883.3|17888.3|17868.3|35
1704710700000|2024-01-08 10:45:00|17890.8|17870.8|17894.5|17874.5|17894.5|17874.5|17887|17867|28
1704711000000|2024-01-08 10:50:00|17893.3|17873.3|17897.2|17877.2|17913.3|17889.7|17892.2|17872.2|42
1704711300000|2024-01-08 10:55:00|17898.5|17878.5|17907.2|17887.2|17908.5|17888.5|17898.5|17878.5|37
1704711600000|2024-01-08 11:00:00|17905.8|17885.8|17904.7|17884.7|17908.3|17888.3|17904.7|17884.7|11
1704711900000|2024-01-08 11:05:00|17902.2|17882.2|17899.7|17879.7|17908.3|17888.3|17882.2|17862.2|108
1704712200000|2024-01-08 11:10:00|17900.8|17880.8|17895.8|17875.8|17904.7|17884.7|17890.8|17870.8|18
1704712500000|2024-01-08 11:15:00|17896.9|17876.9|17896.9|17876.9|17900.8|17880.8|17895.8|17875.8|4
1704712800000|2024-01-08 11:20:00|17894.4|17874.4|17904.4|17884.4|17904.4|17884.4|17888.5|17868.5|18
1704713100000|2024-01-08 11:25:00|17905.8|17885.8|17960.8|17940.8|17966.9|17946.9|17904.4|17882.8|154
1704713400000|2024-01-08 11:30:00|17959.6|17939.6|17933|17913|17959.6|17939.6|17933|17913|11
1704713700000|2024-01-08 11:35:00|17934.2|17914.2|17926.7|17906.7|17936.9|17916.9|17926.7|17906.7|10
1704714000000|2024-01-08 11:40:00|17928|17908|17926.9|17906.9|17930.5|17910.5|17907.6|17887.6|35
1704714300000|2024-01-08 11:45:00|17928|17908|17928|17908|17949.4|17929.4|17928|17908|28
1704714600000|2024-01-08 11:50:00|17929.2|17909.2|17918|17898|17934.4|17914.4|17918|17898|60
1704714900000|2024-01-08 11:55:00|17915.3|17895.3|17920.5|17900.5|17922.8|17901.7|17908|17882.8|26
1704715200000|2024-01-08 12:00:00|17918.2|17898.2|17900.7|17880.7|17924.2|17904.2|17896.9|17876.9|63
1704715500000|2024-01-08 12:05:00|17899.4|17879.4|17959.1|17939.1|17959.1|17939.1|17899.4|17879.4|37
1704715800000|2024-01-08 12:10:00|17961.9|17941.9|17935.5|17915.5|17964.1|17944.1|17935.5|17915.5|45
1704716100000|2024-01-08 12:15:00|17934.4|17914.4|17955.3|17935.3|17956.6|17936.6|17921.6|17901.6|80
1704716400000|2024-01-08 12:20:00|17956.4|17936.4|17928.2|17908.2|17956.4|17936.4|17921.8|17901.8|89
1704716700000|2024-01-08 12:25:00|17929.3|17909.3|17868.2|17848.2|17929.3|17909.3|17868.2|17848.2|50
1704717000000|2024-01-08 12:30:00|17865.7|17845.7|17892|17872|17892|17872|17865.7|17845.7|83
1704717300000|2024-01-08 12:35:00|17893.2|17873.2|17910.7|17890.7|17925.7|17905.7|17893.2|17873.2|42
1704717600000|2024-01-08 12:40:00|17913.2|17893.2|17979.5|17959.5|17986.8|17966.8|17913.2|17893.2|80
1704717900000|2024-01-08 12:45:00|17978.2|17958.2|18041.8|18021.8|18044.3|18024.3|17974.3|17954.3|85
1704718200000|2024-01-08 12:50:00|18040.7|18020.7|18030.7|18010.7|18040.7|18020.7|18019.5|17999.5|32
1704718500000|2024-01-08 12:55:00|18029.5|18009.5|18004.3|17984.3|18029.5|18009.5|18000.7|17980.7|36
1704718800000|2024-01-08 13:00:00|18003.1|17983.1|18086.6|18066.6|18091.8|18071.8|17989.7|17969.7|332
1704719100000|2024-01-08 13:05:00|18089.1|18069.1|18005.4|17985.4|18099.3|18079.3|17997.9|17977.9|177
1704719400000|2024-01-08 13:10:00|18004.1|17984.1|18041.5|18021.5|18049|18029|18004.1|17984.1|86
1704719700000|2024-01-08 13:15:00|18042.7|18022.7|18020.4|18000.4|18049|18029|17986.5|17966.5|103
1704720000000|2024-01-08 13:20:00|18017|17997|18042.9|18022.9|18042.9|18022.9|17976.5|17956.5|114
1704720300000|2024-01-08 13:25:00|18044.3|18024.3|18055.6|18035.6|18080.4|18060.4|18039|18019|90
1704720600000|2024-01-08 13:30:00|18054.2|18034.2|18020.6|18000.6|18054.2|18034.2|17946.7|17912.7|180
1704720900000|2024-01-08 13:35:00|18022|18002|18009.5|17989.5|18060.8|18040.8|18006|17986|84
1704721200000|2024-01-08 13:40:00|18013.3|17993.3|18007.2|17987.2|18043.3|18023.3|18007.2|17987.2|176
1704721500000|2024-01-08 13:45:00|18006|17986|18019.7|17999.7|18040.8|18020.8|18002.4|17982.4|61
1704721800000|2024-01-08 13:50:00|18021|18001|17988.3|17968.3|18021|18001|17964.7|17944.7|127
1704722100000|2024-01-08 13:55:00|17984.7|17964.7|18003.5|17983.5|18003.5|17983.5|17984.7|17964.7|77
1704722400000|2024-01-08 14:00:00|18001.2|17981.2|17989.6|17969.6|18026.9|18006.9|17966|17946|164
1704722700000|2024-01-08 14:05:00|17987.4|17967.4|18029.6|18009.6|18036|18016|17951|17931|121
1704723000000|2024-01-08 14:10:00|18028.3|18008.3|18023.3|18003.3|18028.3|18008.3|18010.8|17990.8|43
1704723300000|2024-01-08 14:15:00|18021.9|18001.9|17991.9|17971.9|18024.4|18004.4|17991.9|17971.9|53
1704723600000|2024-01-08 14:20:00|17990.8|17970.8|18009.4|17989.4|18009.4|17989.4|17973.3|17953.3|133
1704723900000|2024-01-08 14:25:00|18008|17988|18040.7|18020.7|18040.8|18020.8|18003|17983|101
1704724200000|2024-01-08 14:30:00|18038.2|18018.2|18068.2|18048.2|18114.2|18094.2|18030.7|18010.7|242
1704724500000|2024-01-08 14:35:00|18069.6|18049.6|18007.1|17987.1|18070.7|18050.7|17998.5|17978.5|141
1704724800000|2024-01-08 14:40:00|18008.2|17988.2|18007.3|17987.3|18012.1|17992.1|17976.2|17956.2|181
1704725100000|2024-01-08 14:45:00|18005|17985|17946.2|17926.2|18005|17985|17932.3|17912.3|345
1704725400000|2024-01-08 14:50:00|17944.8|17924.8|17998.4|17978.4|18004.6|17984.6|17944.8|17924.8|163
1704725700000|2024-01-08 14:55:00|18000.9|17980.9|18145.9|18125.9|18233|18213|18000.9|17980.9|525
1704726000000|2024-01-08 15:00:00|18144.6|18124.6|18184.3|18164.3|18198.2|18178.2|18131.8|18111.8|192
1704726300000|2024-01-08 15:05:00|18185.7|18165.7|18120.7|18100.7|18193.2|18173.2|18090.7|18070.7|128
1704726600000|2024-01-08 15:10:00|18118.4|18098.4|18051.8|18031.8|18119.6|18099.6|18051.8|18031.8|124
1704726900000|2024-01-08 15:15:00|18054.3|18034.3|18061.8|18041.8|18074.1|18054.1|18045.7|18025.7|138
1704727200000|2024-01-08 15:20:00|18064.1|18044.1|18125.2|18105.2|18149.1|18129.1|18064.1|18044.1|259
1704727500000|2024-01-08 15:25:00|18126.4|18106.4|18132.7|18112.7|18186.4|18166.4|18126.4|18106.4|234
1704727800000|2024-01-08 15:30:00|18130.2|18110.2|18172.7|18152.7|18206.1|18186.1|18121.3|18101.3|461
1704728100000|2024-01-08 15:35:00|18170|18150|18183.8|18163.8|18208.8|18188.8|18161.3|18141.3|274
1704728400000|2024-01-08 15:40:00|18186.1|18166.1|18152.9|18132.9|18203.8|18183.8|18127.9|18107.9|228
1704728700000|2024-01-08 15:45:00|18150.6|18130.6|18103.1|18083.1|18150.6|18130.6|18074.5|18054.5|191
1704729000000|2024-01-08 15:50:00|18104.5|18084.5|18084|18064|18108.1|18088.1|18067.9|18047.9|121
1704729300000|2024-01-08 15:55:00|18085.2|18065.2|18120.2|18100.2|18131.8|18111.8|18085.2|18065.2|135
1704729600000|2024-01-08 16:00:00|18119|18099|18089|18069|18147.9|18127.9|18074|18054|119
1704729900000|2024-01-08 16:05:00|18090.2|18070.2|18080.6|18060.6|18100.4|18080.4|18055.4|18035.4|177
1704730200000|2024-01-08 16:10:00|18079.5|18059.5|18035.4|18015.4|18079.5|18059.5|18024.5|18004.5|167
1704730500000|2024-01-08 16:15:00|18036.7|18016.7|18040.6|18020.6|18056.7|18036.7|18033.1|18013.1|91
1704730800000|2024-01-08 16:20:00|18041.7|18021.7|18014.5|17994.5|18043.1|18023.1|18000.8|17980.8|114
1704731100000|2024-01-08 16:25:00|18017.2|17997.2|18038.1|18018.1|18040.6|18020.6|18017.2|17997.2|277
1704731400000|2024-01-08 16:30:00|18039.5|18019.5|18073.3|18053.3|18092.9|18072.9|18039.5|18019.5|215
1704731700000|2024-01-08 16:35:00|18071.9|18051.9|18180.6|18160.6|18199.2|18179.2|18071.9|18051.9|225
1704732000000|2024-01-08 16:40:00|18179.2|18159.2|18146.9|18126.9|18194.2|18167.8|18145.6|18125.6|237
1704732300000|2024-01-08 16:45:00|18148.1|18128.1|18102.4|18082.4|18154.4|18134.4|18099.9|18079.9|155
1704732600000|2024-01-08 16:50:00|18099.7|18079.7|18083.5|18063.5|18121|18101|18058.7|18038.7|117
1704732900000|2024-01-08 16:55:00|18082.1|18062.1|18039.9|18019.9|18082.1|18062.1|18037.1|18017.1|174
1704733200000|2024-01-08 17:00:00|18037.1|18017.1|18019.6|17999.6|18037.1|18017.1|17999.9|17979.9|221
1704733500000|2024-01-08 17:05:00|18020.8|18000.8|18010.8|17990.8|18024.9|18004.9|17999.6|17979.6|124
1704733800000|2024-01-08 17:10:00|18012.1|17992.1|18049.6|18029.6|18054.6|18034.6|18008.3|17988.3|139
1704734100000|2024-01-08 17:15:00|18048.5|18028.5|18036|18016|18064.6|18044.6|18017.1|17997.1|156
1704734400000|2024-01-08 17:20:00|18034.6|18014.6|18063.9|18043.9|18072.8|18052.8|18029.6|18009.6|1478
1704734700000|2024-01-08 17:25:00|18065|18045|18137.3|18117.3|18137.3|18117.3|18058.7|18038.7|423
1704735000000|2024-01-08 17:30:00|18138.4|18118.4|18140|18120|18152.3|18132.3|18131.2|18111.2|155
1704735300000|2024-01-08 17:35:00|18138.7|18118.7|18132.3|18112.3|18147.3|18127.3|18132.3|18112.3|74
1704735600000|2024-01-08 17:40:00|18133.4|18113.4|18128.4|18108.4|18133.4|18113.4|18127.3|18107.3|58
1704735900000|2024-01-08 17:45:00|18132.3|18112.3|18137.3|18117.3|18137.3|18117.3|18128.4|18108.4|54
1704736200000|2024-01-08 17:50:00|18136.1|18116.1|18137.3|18117.3|18144.8|18124.8|18128.4|18108.4|76
1704736500000|2024-01-08 17:55:00|18136.1|18116.1|18185.4|18165.4|18185.4|18165.4|18136.1|18116.1|351
1704736800000|2024-01-08 18:00:00|18181.8|18161.8|18199.5|18179.5|18200.7|18180.7|18179.5|18159.5|216
1704737100000|2024-01-08 18:05:00|18200.7|18180.7|18209.5|18189.5|18210.7|18190.7|18190.7|18170.7|91
1704737400000|2024-01-08 18:10:00|18210.6|18190.6|18234.3|18214.3|18236.8|18216.8|18205.6|18185.6|121
1704737700000|2024-01-08 18:15:00|18239.5|18219.5|18238.4|18218.4|18259.5|18239.5|18237|18217|70
1704738000000|2024-01-08 18:20:00|18237.2|18217.2|18259.7|18239.7|18259.7|18239.7|18237.2|18217.2|155
1704738300000|2024-01-08 18:25:00|18260|18240|18249.7|18229.7|18265.9|18245.9|18231.3|18211.3|225
1704738600000|2024-01-08 18:30:00|||||||||1
1704791700000|2024-01-09 09:15:00|18339|18319|18310.9|18290.9|18360.4|18335.1|18290.6|18270.6|210
1704792000000|2024-01-09 09:20:00|18329.3|18289.3|18310.9|18290.9|18340.9|18320.9|18283.4|18263.4|47
1704792300000|2024-01-09 09:25:00|18312|18292|18328.4|18308.4|18333.7|18313.7|18312|18292|43
1704792600000|2024-01-09 09:30:00|18330.9|18310.9|18317.3|18297.3|18348.4|18328.4|18315.9|18295.9|47
1704792900000|2024-01-09 09:35:00|18322.3|18302.3|18266.2|18246.2|18325.9|18305.9|18266.2|18246.2|74
1704793200000|2024-01-09 09:40:00|18263.7|18243.7|18256.1|18236.1|18276.2|18256.2|18256.1|18236.1|54
1704793500000|2024-01-09 09:45:00|18255|18235|18259.2|18239.2|18289.2|18255|18243.6|18223.6|54
1704793800000|2024-01-09 09:50:00|18250|18230|18281.1|18261.1|18298.6|18278.6|18239.2|18219.2|67
1704794100000|2024-01-09 09:55:00|18283.6|18263.6|18301.1|18281.1|18301.1|18281.1|18283.6|18263.6|36
1704794400000|2024-01-09 10:00:00|18306.1|18286.1|18298.6|18278.6|18331.7|18307.2|18298.6|18271.7|63
1704794700000|2024-01-09 10:05:00|18300|18280|18306.4|18286.4|18306.4|18286.4|18297.2|18277.2|14
1704795000000|2024-01-09 10:10:00|18307.5|18287.5|18306.9|18286.9|18323.3|18303.3|18306.1|18286.1|35
1704795300000|2024-01-09 10:15:00|18304.7|18284.7|18303.6|18283.6|18304.7|18284.7|18291.1|18271.1|20
1704795600000|2024-01-09 10:20:00|18299.7|18279.7|18327.2|18307.2|18328.3|18308.3|18298.6|18278.6|21
1704795900000|2024-01-09 10:25:00|18324.7|18304.7|18296.9|18276.9|18325.8|18304.7|18296.9|18276.9|12
1704796200000|2024-01-09 10:30:00|18298.3|18278.3|18298.3|18278.3|18320.8|18297.2|18296.9|18276.9|21
1704796500000|2024-01-09 10:35:00|18301.1|18281.1|18363.3|18343.3|18384.7|18361.4|18298.3|18278.3|119
1704796800000|2024-01-09 10:40:00|18364.4|18344.4|18365.8|18345.8|18379.9|18359.7|18362.4|18339.9|41
1704797100000|2024-01-09 10:45:00|18368.3|18348.3|18368.3|18348.3|18389.7|18358.3|18363.3|18340.8|38
1704797400000|2024-01-09 10:50:00|18369.4|18349.4|18343.8|18323.8|18369.4|18349.4|18335.5|18315.5|32
1704797700000|2024-01-09 10:55:00|18349.1|18329.1|18340.5|18320.5|18350.5|18330.5|18340.5|18320.5|14
1704798000000|2024-01-09 11:00:00|18338|18318|18329.4|18309.4|18343|18323|18328|18308|72
1704798300000|2024-01-09 11:05:00|18326|18306|18318.8|18298.8|18326|18306|18312.4|18292.4|39
1704798600000|2024-01-09 11:10:00|18316|18296|18267.1|18247.1|18316|18296|18246|18226|54
1704798900000|2024-01-09 11:15:00|18266|18246|18284.4|18264.4|18284.4|18264.4|18266|18246|19
1704799200000|2024-01-09 11:20:00|18285.7|18265.7|18351.8|18331.8|18351.8|18331.8|18282.1|18259.3|70
1704799500000|2024-01-09 11:25:00|18363|18323|18354.1|18334.1|18363|18338|18351.6|18323|28
1704799800000|2024-01-09 11:30:00|18352.9|18332.9|18334.1|18314.1|18352.9|18332.9|18320.4|18300.4|26
1704800100000|2024-01-09 11:35:00|18332.9|18312.9|18310.4|18290.4|18334.1|18314.1|18310.4|18290.4|5
1704800400000|2024-01-09 11:40:00|18309|18289|18312.9|18292.9|18312.9|18292.9|18307.9|18287.9|5
1704800700000|2024-01-09 11:45:00|18310.4|18290.4|18321.8|18301.8|18331.5|18311.5|18301.5|18281.5|34
1704801000000|2024-01-09 11:50:00|18320.7|18300.7|18347.9|18327.9|18349.3|18329.3|18319.3|18299.3|34
1704801300000|2024-01-09 11:55:00|18349|18329|18355.7|18335.7|18357.1|18337.1|18349|18329|8
1704801600000|2024-01-09 12:00:00|18360.7|18340.7|18370.4|18350.4|18370.4|18350.4|18360.7|18340.7|41
1704801900000|2024-01-09 12:05:00|18371.8|18351.8|18382.6|18362.6|18382.6|18362.6|18364.3|18344.3|32
1704802200000|2024-01-09 12:10:00|18384|18364|18329.3|18309.3|18384|18364|18329.3|18309.3|44
1704802500000|2024-01-09 12:15:00|18328.2|18308.2|18350.6|18330.6|18352.9|18332.9|18326.8|18306.8|48
1704802800000|2024-01-09 12:20:00|18348.1|18328.1|18349.5|18329.5|18350.6|18330.6|18345.9|18325.9|23
1704803100000|2024-01-09 12:25:00|18346.8|18326.8|18308.1|18288.1|18350.9|18330.9|18294.5|18269.8|173
1704803400000|2024-01-09 12:30:00|18309.2|18289.2|18348.1|18328.1|18348.1|18328.1|18309.2|18281.5|23
1704803700000|2024-01-09 12:35:00|18349.2|18329.2|18366.5|18346.5|18373.1|18353.1|18349.2|18329.2|32
1704804000000|2024-01-09 12:40:00|18365.3|18345.3|18353.9|18333.9|18365.3|18345.3|18330.3|18310.3|25
1704804300000|2024-01-09 12:45:00|18348.9|18328.9|18322.8|18302.8|18352.8|18332.8|18320.3|18300.3|37
1704804600000|2024-01-09 12:50:00|18320.3|18300.3|18283.9|18263.9|18320.3|18300.3|18278.9|18258.9|41
1704804900000|2024-01-09 12:55:00|18278.9|18258.9|18256.4|18236.4|18280.3|18260.3|18245.3|18220|95
1704805200000|2024-01-09 13:00:00|18260.3|18240.3|18261.7|18241.7|18305.3|18285.3|18229.2|18209.2|196
1704805500000|2024-01-09 13:05:00|18262.8|18242.8|18283.9|18263.9|18291.7|18271.7|18241.7|18221.7|96
1704805800000|2024-01-09 13:10:00|18282.5|18262.5|18234.5|18214.5|18282.5|18262.5|18202|18182|127
1704806100000|2024-01-09 13:15:00|18233.1|18213.1|18228.1|18208.1|18233.1|18213.1|18204.5|18184.5|125
1704806400000|2024-01-09 13:20:00|18229.2|18209.2|18218.1|18198.1|18230.6|18210.6|18206.9|18186.9|94
1704806700000|2024-01-09 13:25:00|18221.4|18201.4|18283.3|18263.3|18283.3|18263.3|18221.4|18201.4|99
1704807000000|2024-01-09 13:30:00|18281.9|18261.9|18228|18208|18281.9|18261.9|18228|18195.5|161
1704807300000|2024-01-09 13:35:00|18224.4|18204.4|18277.5|18257.5|18286.9|18266.9|18223.3|18203.3|70
1704807600000|2024-01-09 13:40:00|18276.4|18256.4|18287.2|18267.2|18287.2|18267.2|18263|18243|38
1704807900000|2024-01-09 13:45:00|18285.8|18265.8|18283.6|18263.6|18287.2|18267.2|18264.7|18244.7|69
1704808200000|2024-01-09 13:50:00|18282.2|18262.2|18273.3|18253.3|18288.3|18268.3|18265.8|18245.8|49
1704808500000|2024-01-09 13:55:00|18275.8|18255.8|18272.2|18252.2|18288.3|18268.3|18272.2|18252.2|44
1704808800000|2024-01-09 14:00:00|18268.3|18248.3|18252.2|18232.2|18283.3|18263.3|18246.1|18226.1|148
1704809100000|2024-01-09 14:05:00|18256.1|18236.1|18263.5|18243.5|18268.8|18248.8|18256.1|18236.1|60
1704809400000|2024-01-09 14:10:00|18264.9|18244.9|18264.6|18244.6|18276|18256|18264.6|18244.6|44
1704809700000|2024-01-09 14:15:00|18266|18246|18315.8|18295.8|18322.1|18302.1|18258.5|18238.5|152
1704810000000|2024-01-09 14:20:00|18316.9|18296.9|18299.4|18279.4|18326.9|18306.9|18299.4|18279.4|71
1704810300000|2024-01-09 14:25:00|18300.7|18280.7|18308.2|18288.2|18308.2|18288.2|18297.1|18277.1|23
1704810600000|2024-01-09 14:30:00|18309.3|18289.3|18340.7|18320.7|18342.1|18322.1|18309.3|18289.3|107
1704810900000|2024-01-09 14:35:00|18339.6|18319.6|18311.8|18291.8|18343.2|18323.2|18311.8|18291.8|123
1704811200000|2024-01-09 14:40:00|18312.9|18292.9|18277.1|18257.1|18312.9|18292.9|18264.3|18244.3|139
1704811500000|2024-01-09 14:45:00|18276|18256|18271|18251|18285.7|18265.7|18269.9|18249.9|68
1704811800000|2024-01-09 14:50:00|18268.5|18248.5|18245.7|18225.7|18268.5|18248.5|18245.7|18225.7|7
1704812100000|2024-01-09 14:55:00|18244.6|18224.6|18309.3|18289.3|18309.3|18289.3|18244.6|18224.6|148
1704812400000|2024-01-09 15:00:00|18308.2|18288.2|18341.5|18321.5|18352.9|18332.9|18308.2|18288.2|161
1704812700000|2024-01-09 15:05:00|18342.9|18322.9|18338.5|18298.5|18353.7|18333.7|18329.3|18298.5|240
1704813000000|2024-01-09 15:10:00|18335.7|18295.7|18354.3|18334.3|18354.3|18334.3|18314.3|18294.3|93
1704813300000|2024-01-09 15:15:00|18355.4|18335.4|18432.9|18412.9|18456.5|18436.5|18355.4|18335.4|386
1704813600000|2024-01-09 15:20:00|18434|18414|18468.4|18448.4|18519.8|18499.8|18422.6|18402.6|375
1704813900000|2024-01-09 15:25:00|18469.8|18449.8|18489.8|18469.8|18502.6|18482.6|18469.8|18449.8|208
1704814200000|2024-01-09 15:30:00|18490.9|18470.9|18441.2|18421.2|18536.2|18516.2|18438.7|18418.7|204
1704814500000|2024-01-09 15:35:00|18442.3|18422.3|18439.8|18419.8|18460.1|18440.1|18403.7|18383.7|203
1704814800000|2024-01-09 15:40:00|18438.4|18418.4|18489.8|18469.8|18534.8|18514.8|18432.3|18412.3|566
1704815100000|2024-01-09 15:45:00|18491.1|18471.1|18513.9|18493.9|18556.4|18536.4|18486.4|18466.4|238
1704815400000|2024-01-09 15:50:00|18512.5|18492.5|18477|18457|18522.8|18502.8|18474.5|18454.5|120
1704815700000|2024-01-09 15:55:00|18475.9|18455.9|18462|18442|18485.3|18465.3|18448.1|18428.1|124
1704816000000|2024-01-09 16:00:00|18464.2|18444.2|18400.9|18380.9|18469.5|18449.5|18400.9|18380.9|160
1704816300000|2024-01-09 16:05:00|18402.2|18382.2|18436.1|18416.1|18436.1|18416.1|18399.7|18379.7|157
1704816600000|2024-01-09 16:10:00|18435|18415|18413.6|18393.6|18438.6|18418.6|18413.6|18393.6|79
1704816900000|2024-01-09 16:15:00|18412.2|18392.2|18376.4|18356.4|18419.7|18399.7|18376.4|18356.4|131
1704817200000|2024-01-09 16:20:00|18378.6|18358.6|18340.8|18320.8|18386.1|18366.1|18339.7|18319.7|153
1704817500000|2024-01-09 16:25:00|18339.7|18319.7|18338.6|18318.6|18344.7|18324.7|18313.6|18293.6|186
1704817800000|2024-01-09 16:30:00|18342.5|18322.5|18342.2|18322.2|18343.3|18323.3|18300.8|18280.8|217
1704818100000|2024-01-09 16:35:00|18340.8|18320.8|18316.4|18296.4|18344.2|18324.2|18306.1|18286.1|159
1704818400000|2024-01-09 16:40:00|18315.3|18295.3|18325.3|18305.3|18328.9|18308.9|18304.7|18284.7|161
1704818700000|2024-01-09 16:45:00|18323.9|18303.9|18307.8|18287.8|18328.9|18308.9|18305.3|18285.3|250
1704819000000|2024-01-09 16:50:00|18306.4|18286.4|18298.6|18278.6|18307.5|18287.5|18277.7|18257.7|213
1704819300000|2024-01-09 16:55:00|18297.5|18277.5|18306.3|18286.3|18320|18300|18297.5|18277.5|139
1704819600000|2024-01-09 17:00:00|18311.3|18291.3|18324.9|18304.9|18353.6|18333.6|18310.2|18290.2|127
1704819900000|2024-01-09 17:05:00|18323.5|18303.5|18249.1|18229.1|18323.5|18303.5|18240.2|18220.2|192
1704820200000|2024-01-09 17:10:00|18246.6|18226.6|18275.2|18255.2|18275.2|18255.2|18246.6|18226.6|124
1704820500000|2024-01-09 17:15:00|18274.1|18254.1|18312.7|18292.7|18314.9|18294.9|18274.1|18254.1|164
1704820800000|2024-01-09 17:20:00|18314.9|18294.9|18305.7|18285.7|18324.3|18304.3|18289.9|18269.9|1096
1704821100000|2024-01-09 17:25:00|18304.6|18284.6|18327.4|18307.4|18327.4|18307.4|18293.2|18273.2|249
1704821400000|2024-01-09 17:30:00|18328.5|18308.5|18330.7|18310.7|18338.2|18318.2|18328.5|18308.5|48
1704821700000|2024-01-09 17:35:00|18332.1|18312.1|18337.1|18317.1|18343.5|18323.5|18332.1|18312.1|67
1704822000000|2024-01-09 17:40:00|18338.2|18318.2|18360.7|18340.7|18360.7|18340.7|18338.2|18318.2|70
1704822300000|2024-01-09 17:45:00|18362.1|18342.1|18395.7|18375.7|18396.8|18376.8|18362.1|18342.1|129
1704822600000|2024-01-09 17:50:00|18394.3|18374.3|18369.6|18349.6|18394.3|18374.3|18369.6|18349.6|49
1704822900000|2024-01-09 17:55:00|18367.1|18347.1|18368.5|18348.5|18369.6|18349.6|18359.6|18339.6|23
1704823200000|2024-01-09 18:00:00|18367.4|18347.4|18369.6|18349.6|18369.6|18349.6|18341|18321|147
1704823500000|2024-01-09 18:05:00|18366.8|18346.8|18380.7|18360.7|18383.2|18363.2|18365.7|18345.7|34
1704823800000|2024-01-09 18:10:00|18376.8|18356.8|18357|18337|18376.8|18356.8|18353.4|18333.4|44
1704824100000|2024-01-09 18:15:00|18359.3|18339.3|18365.6|18345.6|18367.3|18347.3|18359.3|18339.3|32
1704824400000|2024-01-09 18:20:00|18368.4|18348.4|18380.6|18360.6|18380.6|18360.6|18364.5|18344.5|42
1704824700000|2024-01-09 18:25:00|18383.1|18363.1|18377.6|18357.6|18396.2|18376.2|18366.7|18346.7|275
1704878100000|2024-01-10 09:15:00|18337.8|18317.8|18273.2|18253.2|18363.9|18341.4|18263.2|18243.2|246
1704878400000|2024-01-10 09:20:00|18275.7|18255.7|18272.8|18252.8|18275.7|18255.7|18235.6|18215.6|178
1704878700000|2024-01-10 09:25:00|18273.9|18253.9|18238.5|18218.5|18275.3|18255.3|18238.5|18218.5|50
1704879000000|2024-01-10 09:30:00|18239.5|18219.5|18248.8|18228.8|18255.2|18235.2|18230.6|18210.6|46
1704879300000|2024-01-10 09:35:00|18246.3|18226.3|18218.8|18198.8|18246.3|18226.3|18213.8|18193.8|65
1704879600000|2024-01-10 09:40:00|18217.7|18197.7|18213.8|18193.8|18220.9|18200.9|18211.3|18191.3|27
1704879900000|2024-01-10 09:45:00|18212.3|18192.3|18216.3|18196.3|18220.9|18200.9|18211.3|18191.3|24
1704880200000|2024-01-10 09:50:00|18214.8|18194.8|18212.7|18192.7|18216.3|18196.3|18211.2|18191.2|25
1704880500000|2024-01-10 09:55:00|18211.2|18191.2|18219.8|18199.8|18221.2|18201.2|18205.9|18185.9|47
1704880800000|2024-01-10 10:00:00|18218.7|18198.7|18213.4|18193.4|18218.7|18198.7|18204.8|18184.8|82
1704881100000|2024-01-10 10:05:00|18211.2|18191.2|18206.2|18186.2|18211.2|18191.2|18204.8|18184.8|46
1704881400000|2024-01-10 10:10:00|18207.6|18187.6|18208.7|18188.7|18211.2|18191.2|18206.2|18186.2|44
1704881700000|2024-01-10 10:15:00|18209.8|18189.8|18218.7|18198.7|18218.7|18198.7|18208.7|18188.7|19
1704882000000|2024-01-10 10:20:00|18219.8|18199.8|18217.6|18197.6|18230.1|18210.1|18217.6|18197.6|25
1704882300000|2024-01-10 10:25:00|18216.5|18196.5|18208.7|18188.7|18216.5|18196.5|18208.7|18188.7|7
1704882600000|2024-01-10 10:30:00|18207.6|18187.6|18177.3|18157.3|18207.6|18187.6|18165.1|18145.1|140
1704882900000|2024-01-10 10:35:00|18173.7|18153.7|18168.7|18148.7|18178.7|18158.7|18168.7|18148.7|25
1704883200000|2024-01-10 10:40:00|18170.1|18150.1|18192.3|18172.3|18193.3|18173.3|18158.7|18138.7|33
1704883500000|2024-01-10 10:45:00|18193.7|18173.7|18176.2|18156.2|18193.7|18173.7|18176.2|18156.2|8
1704883800000|2024-01-10 10:50:00|18177.3|18157.3|18193.3|18173.3|18193.3|18173.3|18177.3|18157.3|10
1704884100000|2024-01-10 10:55:00|18191.2|18171.2|18180.1|18160.1|18191.2|18171.2|18170.4|18150.4|51
1704884400000|2024-01-10 11:00:00|18176.5|18156.5|18187.6|18167.6|18191.1|18171.1|18174|18154|24
1704884700000|2024-01-10 11:05:00|18189|18169|18180.4|18160.4|18189|18169|18174|18154|42
1704885000000|2024-01-10 11:10:00|18177.6|18157.6|18171.8|18151.8|18177.6|18157.6|18169.3|18149.3|228
1704885300000|2024-01-10 11:15:00|18170.4|18150.4|18164.3|18144.3|18171.8|18151.8|18164.3|18144.3|50
1704885600000|2024-01-10 11:20:00|18161.8|18141.8|18161.8|18141.8|18171.8|18151.8|18161.8|18141.8|40
1704885900000|2024-01-10 11:25:00|18160.4|18140.4|18169.3|18149.3|18169.3|18149.3|18154.3|18134.3|32
1704886200000|2024-01-10 11:30:00|18170.7|18150.7|18175.7|18155.7|18175.7|18155.7|18164.3|18144.3|12
1704886500000|2024-01-10 11:35:00|18176.8|18156.8|18217.8|18197.8|18218.9|18198.9|18176.8|18156.8|117
1704886800000|2024-01-10 11:40:00|18215|18195|18215.3|18195.3|18220|18200|18203.9|18183.9|30
1704887100000|2024-01-10 11:45:00|18212.8|18192.8|18208.9|18188.9|18212.8|18192.8|18198.9|18178.9|17
1704887400000|2024-01-10 11:50:00|18211.1|18191.1|18221.4|18201.4|18226.4|18206.4|18200.3|18172.8|19
1704887700000|2024-01-10 11:55:00|18222.8|18202.8|18206.4|18186.4|18222.8|18202.8|18205.3|18185.3|11
1704888000000|2024-01-10 12:00:00|18207.5|18187.5|18175.3|18155.3|18208.6|18188.6|18174.2|18154.2|53
1704888300000|2024-01-10 12:05:00|18177.8|18157.8|18202.8|18182.8|18206.7|18186.7|18172.8|18152.8|22
1704888600000|2024-01-10 12:10:00|18205.6|18185.6|18206.7|18186.7|18209.2|18189.2|18205.6|18185.6|2
1704888900000|2024-01-10 12:15:00|18209.2|18189.2|18246.4|18226.4|18247.8|18227.8|18203.9|18183.9|18
1704889200000|2024-01-10 12:20:00|18243.9|18223.9|18232.4|18212.4|18245.3|18225.3|18218.9|18198.9|285
1704889500000|2024-01-10 12:25:00|18233.9|18213.9|18253.8|18233.8|18274.9|18249.6|18212.4|18192.4|77
1704889800000|2024-01-10 12:30:00|18252.4|18232.4|18274.3|18254.3|18301.4|18281.4|18244.9|18219.3|275
1704890100000|2024-01-10 12:35:00|18273.2|18253.2|18262.1|18242.1|18280.3|18260.3|18262.1|18242.1|97
1704890400000|2024-01-10 12:40:00|18246.8|18226.8|18234.2|18214.2|18254.3|18226.8|18228.2|18208.2|20
1704890700000|2024-01-10 12:45:00|18231.7|18211.7|18223.5|18203.5|18234.2|18214.2|18221|18201|91
1704891000000|2024-01-10 12:50:00|18222.1|18202.1|18209.6|18189.6|18224.6|18204.6|18208.5|18188.5|33
1704891300000|2024-01-10 12:55:00|18208.5|18188.5|18117.1|18097.1|18208.5|18188.5|18117.1|18097.1|135
1704891600000|2024-01-10 13:00:00|18116|18096|18189.6|18169.6|18189.6|18169.6|18116|18096|147
1704891900000|2024-01-10 13:05:00|18194.6|18174.6|18156|18136|18217.1|18197.1|18153.5|18133.5|102
1704892200000|2024-01-10 13:10:00|18157.4|18137.4|18177|18157|18179.5|18159.5|18157.4|18137.4|34
1704892500000|2024-01-10 13:15:00|18178.5|18158.5|18193.1|18173.1|18229.2|18209.2|18178.5|18158.5|196
1704892800000|2024-01-10 13:20:00|18194.5|18174.5|18233.9|18213.9|18248.1|18228.1|18157.4|18137.4|133
1704893100000|2024-01-10 13:25:00|18228.9|18208.9|18183.1|18163.1|18236.4|18216.4|18179.2|18159.2|104
1704893400000|2024-01-10 13:30:00|18182|18162|18170.6|18150.6|18204.2|18184.2|18150.6|18130.6|145
1704893700000|2024-01-10 13:35:00|18171.7|18151.7|18140.6|18120.6|18173.1|18153.1|18140.6|18120.6|103
1704894000000|2024-01-10 13:40:00|18139.5|18119.5|18140.6|18120.6|18151.3|18131.3|18129.2|18109.2|153
1704894300000|2024-01-10 13:45:00|18139.2|18119.2|18124.5|18104.5|18148.8|18128.8|18106.7|18086.7|250
1704894600000|2024-01-10 13:50:00|18125.6|18105.6|18069.8|18049.8|18136.6|18116.6|18069.8|18049.8|275
1704894900000|2024-01-10 13:55:00|18072.3|18052.3|18044.5|18024.5|18078.1|18058.1|18035.9|18015.9|131
1704895200000|2024-01-10 14:00:00|18045.6|18025.6|18016.6|17996.6|18060.9|18040.9|18010.5|17990.5|211
1704895500000|2024-01-10 14:05:00|18021.3|18001.3|18022.7|18002.7|18029.1|18009.1|17986.3|17966.3|289
1704895800000|2024-01-10 14:10:00|18020.2|18000.2|18043.8|18023.8|18046.3|18026.3|18003.8|17983.8|120
1704896100000|2024-01-10 14:15:00|18044.9|18024.9|18012.7|17992.7|18047.7|18027.7|18000.2|17980.2|170
1704896400000|2024-01-10 14:20:00|18011.6|17991.6|18050.2|18030.2|18058.8|18038.8|18011.6|17991.6|56
1704896700000|2024-01-10 14:25:00|18048.8|18028.8|18016.3|17996.3|18048.8|18028.8|18016.3|17996.3|60
1704897000000|2024-01-10 14:30:00|18015.2|17995.2|18074.8|18054.8|18074.8|18054.8|18015.2|17995.2|247
1704897300000|2024-01-10 14:35:00|18075.9|18055.9|18087.3|18067.3|18091.2|18071.2|18070.2|18050.2|102
1704897600000|2024-01-10 14:40:00|18088.7|18068.7|18069.1|18049.1|18089.8|18069.8|18060.2|18040.2|82
1704897900000|2024-01-10 14:45:00|18073.7|18053.7|18113.4|18093.4|18138.7|18118.7|18073.7|18053.7|241
1704898200000|2024-01-10 14:50:00|18110.9|18090.9|18067.6|18047.6|18110.9|18090.9|18065.1|18045.1|95
1704898500000|2024-01-10 14:55:00|18066.6|18046.6|18033.3|18013.3|18074|18054|18030.8|18010.8|445
1704898800000|2024-01-10 15:00:00|18034.4|18014.4|18059|18039|18094.4|18074.4|18034.4|18014.4|204
1704899100000|2024-01-10 15:05:00|18058|18038|18059.4|18039.4|18059.4|18039.4|18030.8|18010.8|68
1704899400000|2024-01-10 15:10:00|18062.9|18042.9|18039.4|18019.4|18076.5|18056.5|18031.5|18011.5|78
1704899700000|2024-01-10 15:15:00|18032.2|18012.2|18053.3|18033.3|18054.4|18034.4|18011.9|17991.9|138
1704900000000|2024-01-10 15:20:00|18058.3|18038.3|18059.3|18039.3|18094.3|18074.3|18049.3|18029.3|158
1704900300000|2024-01-10 15:25:00|18058.3|18038.3|18016.1|17996.1|18058.3|18038.3|18016.1|17996.1|128
1704900600000|2024-01-10 15:30:00|18017.2|17997.2|18040|18020|18046.1|18026.1|18012.2|17992.2|195
1704900900000|2024-01-10 15:35:00|18038.9|18018.9|18032.9|18012.9|18039.7|18019.7|18016.1|17996.1|151
1704901200000|2024-01-10 15:40:00|18034.3|18014.3|18059.3|18039.3|18110.4|18090.4|18034.3|18014.3|180
1704901500000|2024-01-10 15:45:00|18057.9|18037.9|18100.4|18080.4|18101.8|18081.8|18056.5|18036.5|130
1704901800000|2024-01-10 15:50:00|18097.9|18077.9|18137.5|18117.5|18162.5|18140.8|18095.7|18075.7|468
1704902100000|2024-01-10 15:55:00|18135|18115|18076.5|18056.5|18135|18115|18056.5|18036.5|187
1704902400000|2024-01-10 16:00:00|18077.9|18057.9|18041.4|18021.4|18084.3|18064.3|18036.8|18016.8|108
1704902700000|2024-01-10 16:05:00|18046.4|18026.4|18073.6|18053.6|18093.6|18073.6|18046.4|18026.4|111
1704903000000|2024-01-10 16:10:00|18072.5|18052.5|18056.4|18036.4|18072.5|18052.5|18030|18003.9|89
1704903300000|2024-01-10 16:15:00|18057.8|18037.8|18122.5|18102.5|18122.5|18102.5|18057.8|18037.8|148
1704903600000|2024-01-10 16:20:00|18121.4|18101.4|18086.4|18066.4|18121.4|18101.4|18081.4|18061.4|183
1704903900000|2024-01-10 16:25:00|18091.4|18071.4|18080|18060|18105|18085|18078.9|18058.9|75
1704904200000|2024-01-10 16:30:00|18081.4|18061.4|18029.2|18009.2|18107.5|18087.5|18029.2|18009.2|197
1704904500000|2024-01-10 16:35:00|18026.4|18006.4|17989.2|17969.2|18027.5|18007.5|17981.4|17961.4|202
1704904800000|2024-01-10 16:40:00|17986.4|17966.4|17985|17965|17992.5|17972.5|17973.9|17953.9|251
1704905100000|2024-01-10 16:45:00|17983.9|17963.9|17958.5|17938.5|17983.9|17963.9|17957.1|17937.1|193
1704905400000|2024-01-10 16:50:00|17957.1|17937.1|17992.1|17972.1|17997.1|17977.1|17952.5|17932.5|229
1704905700000|2024-01-10 16:55:00|17993.2|17973.2|17975.7|17955.7|17995.7|17975.7|17937.4|17917.4|632
1704906000000|2024-01-10 17:00:00|17977.8|17957.8|17952.1|17932.1|17980.7|17960.7|17946.8|17926.8|286
1704906300000|2024-01-10 17:05:00|17953.2|17933.2|17976.4|17956.4|17980.7|17960.7|17938.5|17918.5|187
1704906600000|2024-01-10 17:10:00|17978.6|17958.6|18017.8|17997.8|18026.4|18006.4|17957.8|17937.8|392
1704906900000|2024-01-10 17:15:00|18016.7|17996.7|18013.9|17993.9|18041.4|18021.4|18000.3|17980.3|668
1704907200000|2024-01-10 17:20:00|18012.8|17992.8|17994.6|17974.6|18023.9|18003.9|17975.3|17955.3|1548
1704907500000|2024-01-10 17:25:00|17997.1|17977.1|18023.9|18003.9|18037.5|18017.5|17997.1|17977.1|491
1704907800000|2024-01-10 17:30:00|18028.9|18008.9|18070.3|18050.3|18071.4|18051.4|18027.5|18007.5|163
1704908100000|2024-01-10 17:35:00|18071.4|18051.4|18083.2|18063.2|18096.7|18076.7|18071.4|18051.4|101
1704908400000|2024-01-10 17:40:00|18084.2|18064.2|18076.7|18056.7|18085.3|18065.3|18066.7|18046.7|44
1704908700000|2024-01-10 17:45:00|18075.3|18055.3|18060|18040|18075.3|18055.3|18057.8|18037.8|46
1704909000000|2024-01-10 17:50:00|18061.4|18041.4|18054.2|18034.2|18063.9|18043.9|18045|18025|57
1704909300000|2024-01-10 17:55:00|18052.8|18032.8|18053.1|18033.1|18054.2|18034.2|18042.8|18022.8|39
1704909600000|2024-01-10 18:00:00|18054.2|18034.2|18023.1|18003.1|18054.2|18034.2|18018.1|17998.1|67
1704909900000|2024-01-10 18:05:00|18024.2|18004.2|18009.2|17989.2|18024.2|18004.2|18005.3|17985.3|186
1704910200000|2024-01-10 18:10:00|18010.3|17990.3|18009.2|17989.2|18014.2|17994.2|18006.3|17986.3|83
1704910500000|2024-01-10 18:15:00|18008.1|17988.1|17990.3|17970.3|18010.3|17990.3|17990.3|17970.3|80
1704910800000|2024-01-10 18:20:00|17991.7|17971.7|17994.2|17974.2|17994.2|17974.2|17985.2|17965.2|205
1704911100000|2024-01-10 18:25:00|17996.7|17976.7|18002.7|17982.7|18021.3|18001.3|17991.3|17971.3|337
1704964500000|2024-01-11 09:15:00|18117.2|18077.2|18049|18029|18117.2|18092.2|18049|18029|162
1704964800000|2024-01-11 09:20:00|18047.6|18027.6|18054.7|18034.7|18062.6|18042.6|18040.8|18020.8|57
1704965100000|2024-01-11 09:25:00|18053.3|18033.3|18032.2|18012.2|18074.3|18049.7|18032.2|18012.2|29
1704965400000|2024-01-11 09:30:00|18033.3|18013.3|17985.7|17965.7|18037.2|18017.2|17985.7|17965.7|69
1704965700000|2024-01-11 09:35:00|17988.2|17968.2|17982.6|17962.6|17988.2|17968.2|17978.6|17958.6|18
1704966000000|2024-01-11 09:40:00|17982.2|17962.2|17996.1|17976.1|18001.1|17981.1|17981.1|17961.1|13
1704966300000|2024-01-11 09:45:00|17997.5|17977.5|18010.7|17990.7|18014.7|17994.7|17997.5|17977.5|13
1704966600000|2024-01-11 09:50:00|18013.2|17993.2|18010.7|17990.7|18013.2|17993.2|18002.2|17982.2|16
1704966900000|2024-01-11 09:55:00|18013.2|17993.2|18040.7|18020.7|18040.7|18020.7|18013.2|17993.2|21
1704967200000|2024-01-11 10:00:00|18042.1|18022.1|18083.2|18063.2|18083.2|18063.2|18042.1|18022.1|69
1704967500000|2024-01-11 10:05:00|18084.6|18064.6|18083.2|18063.2|18091.8|18071.8|18073.2|18053.2|30
1704967800000|2024-01-11 10:10:00|18084.6|18064.6|18104.2|18084.2|18104.2|18084.2|18083.2|18060.3|31
1704968100000|2024-01-11 10:15:00|18105.7|18085.7|18067.1|18047.1|18107.8|18087.8|18066|18046|24
1704968400000|2024-01-11 10:20:00|18068.2|18048.2|18077.1|18057.1|18077.1|18057.1|18066.7|18046.7|15
1704968700000|2024-01-11 10:25:00|18078.5|18058.5|18096.7|18076.7|18096.7|18076.7|18077.1|18057.1|14
1704969000000|2024-01-11 10:30:00|18095.6|18075.6|18098.8|18078.8|18098.8|18078.8|18090.6|18070.6|20
1704969300000|2024-01-11 10:35:00|18097.8|18077.8|18115.2|18095.2|18115.2|18095.2|18095.3|18075.3|21
1704969600000|2024-01-11 10:40:00|18117.7|18097.7|18105.6|18085.6|18122.7|18102.7|18094.6|18074.6|51
1704969900000|2024-01-11 10:45:00|18108.1|18088.1|18108.1|18088.1|18120.6|18100.6|18108.1|18088.1|26
1704970200000|2024-01-11 10:50:00|18106.7|18086.7|18117|18097|18123.1|18103.1|18104.2|18084.2|20
1704970500000|2024-01-11 10:55:00|18113.1|18093.1|18112|18092|18113.1|18093.1|18104.5|18084.5|8
1704970800000|2024-01-11 11:00:00|18113.1|18093.1|18113.1|18093.1|18118.1|18098.1|18113.1|18093.1|9
1704971100000|2024-01-11 11:05:00|18112|18092|18108.1|18088.1|18114.5|18094.5|18108.1|18088.1|5
1704971400000|2024-01-11 11:10:00|18113.1|18093.1|18113.1|18093.1|18115.6|18095.6|18113.1|18093.1|5
1704971700000|2024-01-11 11:15:00|18115.9|18095.9|18117.7|18097.7|18123.1|18103.1|18115.9|18095.9|6
1704972000000|2024-01-11 11:20:00|18119.1|18099.1|18077|18057|18119.1|18099.1|18074.5|18054.5|16
1704972300000|2024-01-11 11:25:00|18074.5|18054.5|18085.9|18065.9|18085.9|18065.9|18073|18053|9
1704972600000|2024-01-11 11:30:00|18088.4|18068.4|18097|18077|18097|18077|18088|18068|14
1704972900000|2024-01-11 11:35:00|18095.9|18075.9|18098|18078|18098|18078|18093|18073|19
1704973200000|2024-01-11 11:40:00|18097|18077|18125.9|18105.9|18145.5|18120.5|18089.5|18069.5|97
1704973500000|2024-01-11 11:45:00|18119.5|18099.5|18115.5|18095.5|18120.5|18100.5|18109.4|18089.4|9
1704973800000|2024-01-11 11:50:00|18114.4|18094.4|18070.5|18050.5|18114.4|18094.4|18070.5|18050.5|16
1704974100000|2024-01-11 11:55:00|18076.2|18056.2|18093|18073|18096.9|18076.9|18076.2|18056.2|13
1704974400000|2024-01-11 12:00:00|18091.9|18071.9|18086.9|18066.9|18099|18079|18086.9|18066.9|6
1704974700000|2024-01-11 12:05:00|18085.5|18065.5|18091.1|18071.1|18092.2|18072.2|18071.5|18046.1|22
1704975000000|2024-01-11 12:10:00|18095.1|18075.1|18095.1|18075.1|18095.1|18075.1|18091.1|18071.1|3
1704975300000|2024-01-11 12:15:00|18097.6|18077.6|18101.5|18081.5|18101.5|18081.5|18095.1|18075.1|5
1704975600000|2024-01-11 12:20:00|18100.1|18080.1|18136.4|18116.4|18157.8|18137.8|18100.1|18080.1|149
1704975900000|2024-01-11 12:25:00|18138.9|18118.9|18132.1|18112.1|18151|18131|18132.1|18112.1|65
1704976200000|2024-01-11 12:30:00|18133.5|18113.5|18192.8|18172.8|18202.8|18182.8|18133.5|18113.5|145
1704976500000|2024-01-11 12:35:00|18187|18167|18181.4|18161.4|18206.4|18186.4|18180.3|18160.3|43
1704976800000|2024-01-11 12:40:00|18178.9|18158.9|18172.8|18152.8|18182.4|18162.4|18172.8|18152.8|51
1704977100000|2024-01-11 12:45:00|18173.9|18153.9|18149.9|18129.9|18173.9|18153.9|18148.9|18128.9|54
1704977400000|2024-01-11 12:50:00|18152.8|18132.8|18137.8|18117.8|18157.4|18137.4|18131.7|18111.7|60
1704977700000|2024-01-11 12:55:00|18140.3|18120.3|18143.8|18123.8|18156.3|18136.3|18136.7|18116.7|26
1704978000000|2024-01-11 13:00:00|18144.9|18124.9|18227.8|18207.8|18254.5|18234.5|18144.9|18124.9|432
1704978300000|2024-01-11 13:05:00|18233.8|18213.8|18258.8|18238.8|18264.2|18244.2|18215.3|18195.3|179
1704978600000|2024-01-11 13:10:00|18259.9|18239.9|18235.6|18215.6|18269.2|18249.2|18232.1|18212.1|216
1704978900000|2024-01-11 13:15:00|18239.6|18219.6|18202.5|18182.5|18259.6|18239.6|18187.1|18167.1|109
1704979200000|2024-01-11 13:20:00|18201.4|18181.4|18159.6|18139.6|18206.4|18186.4|18146.4|18126.4|102
1704979500000|2024-01-11 13:25:00|18162.4|18142.4|18187|18167|18194.9|18174.9|18162.4|18142.4|63
1704979800000|2024-01-11 13:30:00|18199.5|18159.5|18181.6|18161.6|18214.5|18190.2|18137|18117|323
1704980100000|2024-01-11 13:35:00|18184.1|18164.1|18226|18206|18243.1|18223.1|18178.1|18158.1|147
1704980400000|2024-01-11 13:40:00|18224.9|18204.9|18241.6|18221.6|18256.6|18236.6|18205.6|18185.6|133
1704980700000|2024-01-11 13:45:00|18242.7|18222.7|18260.6|18240.6|18309.1|18289.1|18242.7|18222.7|271
1704981000000|2024-01-11 13:50:00|18261.6|18241.6|18274.1|18254.1|18293.1|18273.1|18244.1|18224.1|136
1704981300000|2024-01-11 13:55:00|18272|18252|18273.7|18253.7|18305.5|18285.5|18264.1|18244.1|97
1704981600000|2024-01-11 14:00:00|18274.8|18254.8|18305.8|18285.8|18306.2|18286.2|18274.8|18254.8|163
1704981900000|2024-01-11 14:05:00|18307.3|18287.3|18277.6|18257.6|18358.7|18338.7|18277.6|18257.6|285
1704982200000|2024-01-11 14:10:00|18278.7|18258.7|18297.6|18277.6|18309.1|18289.1|18278|18258|159
1704982500000|2024-01-11 14:15:00|18296.2|18276.2|18249.7|18229.7|18296.2|18276.2|18233.7|18213.7|347
1704982800000|2024-01-11 14:20:00|18251.2|18231.2|18265.4|18245.4|18277.9|18257.9|18249.3|18229.3|250
1704983100000|2024-01-11 14:25:00|18266.4|18246.4|18273.9|18253.9|18288.9|18268.9|18266.4|18246.4|202
1704983400000|2024-01-11 14:30:00|18275|18255|18281|18261|18300|18280|18268.9|18248.9|197
1704983700000|2024-01-11 14:35:00|18283.5|18263.5|18288.9|18268.9|18325|18305|18283.5|18263.5|251
1704984000000|2024-01-11 14:40:00|18287.5|18267.5|18246.1|18226.1|18287.5|18267.5|18225.1|18205.1|128
1704984300000|2024-01-11 14:45:00|18247.6|18227.6|18284.9|18264.9|18284.9|18264.9|18241.1|18221.1|193
1704984600000|2024-01-11 14:50:00|18291.4|18271.4|18281.4|18261.4|18293.9|18273.9|18266.4|18246.4|158
1704984900000|2024-01-11 14:55:00|18283.9|18263.9|18254.6|18234.6|18290.3|18270.3|18250.7|18230.7|152
1704985200000|2024-01-11 15:00:00|18253.2|18233.2|18318.9|18298.9|18325.3|18305.3|18248.2|18228.2|227
1704985500000|2024-01-11 15:05:00|18320.3|18300.3|18427.5|18407.5|18427.5|18407.5|18287.4|18267.4|469
1704985800000|2024-01-11 15:10:00|18431.1|18411.1|18568|18548|18569|18549|18419|18399|1023
1704986100000|2024-01-11 15:15:00|18561.9|18541.9|18468.3|18448.3|18586.8|18566.8|18455.8|18435.8|799
1704986400000|2024-01-11 15:20:00|18473.3|18453.3|18474.5|18454.5|18526.1|18506.1|18460.7|18440.7|495
1704986700000|2024-01-11 15:25:00|18475.6|18455.6|18465.4|18445.4|18497.5|18477.5|18449.6|18429.6|493
1704987000000|2024-01-11 15:30:00|18463.3|18443.3|18465.4|18445.4|18501.5|18481.5|18454|18434|317
1704987300000|2024-01-11 15:35:00|18467.5|18447.5|18498.8|18478.8|18505.9|18485.9|18467.5|18447.5|430
1704987600000|2024-01-11 15:40:00|18497.8|18477.8|18503.4|18483.4|18510.9|18490.9|18490.3|18470.3|220
1704987900000|2024-01-11 15:45:00|18502.4|18482.4|18483|18463|18523|18503|18481.9|18461.9|438
1704988200000|2024-01-11 15:50:00|18481.9|18461.9|18434.4|18414.4|18481.9|18461.9|18415.9|18395.9|323
1704988500000|2024-01-11 15:55:00|18435.5|18415.5|18414|18394|18473|18453|18408|18388|226
1704988800000|2024-01-11 16:00:00|18416.1|18396.1|18414.4|18394.4|18444.4|18424.4|18400.9|18380.9|305
1704989100000|2024-01-11 16:05:00|18416.9|18396.9|18375.8|18355.8|18416.9|18396.9|18372.9|18352.9|284
1704989400000|2024-01-11 16:10:00|18376.9|18356.9|18412.9|18392.9|18419.4|18399.4|18372.3|18352.3|170
1704989700000|2024-01-11 16:15:00|18411.5|18391.5|18345.5|18325.5|18425.8|18405.8|18345.5|18325.5|399
1704990000000|2024-01-11 16:20:00|18342.7|18322.7|18342.4|18322.4|18365.5|18345.5|18320.3|18300.3|467
1704990300000|2024-01-11 16:25:00|18339.9|18319.9|18367.6|18347.6|18373.7|18353.7|18338.8|18318.8|189
1704990600000|2024-01-11 16:30:00|18370.1|18350.1|18344.1|18324.1|18397.9|18377.9|18333.7|18313.7|290
1704990900000|2024-01-11 16:35:00|18342.6|18322.6|18350.8|18330.8|18355.8|18335.8|18323.7|18303.7|137
1704991200000|2024-01-11 16:40:00|18352.2|18332.2|18305.5|18285.5|18352.2|18332.2|18305.5|18285.5|161
1704991500000|2024-01-11 16:45:00|18304|18284|18327.2|18307.2|18335.7|18315.7|18304|18284|117
1704991800000|2024-01-11 16:50:00|18328.2|18308.2|18297.2|18277.2|18347.8|18327.8|18297.2|18277.2|162
1704992100000|2024-01-11 16:55:00|18298.6|18278.6|18291.5|18271.5|18308.2|18288.2|18250.2|18230.2|370
1704992400000|2024-01-11 17:00:00|18292.5|18272.5|18233.5|18213.5|18307.9|18287.9|18232|18212|311
1704992700000|2024-01-11 17:05:00|18236|18216|18238.8|18218.8|18268.4|18246.6|18208.8|18188.8|353
1704993000000|2024-01-11 17:10:00|18237.4|18217.4|18241.7|18221.7|18262.8|18242.8|18220.3|18200.3|612
1704993300000|2024-01-11 17:15:00|18244.2|18224.2|18250.7|18230.7|18261.3|18241.3|18242.8|18222.8|132
1704993600000|2024-01-11 17:20:00|18252.1|18232.1|18254.3|18234.3|18298.8|18278.8|18220.5|18200.5|1634
1704993900000|2024-01-11 17:25:00|18251.4|18231.4|18212.6|18192.6|18252.9|18232.9|18191.6|18171.6|448
1704994200000|2024-01-11 17:30:00|18214.1|18194.1|18226.2|18206.2|18227.2|18207.2|18214.1|18194.1|40
1704994500000|2024-01-11 17:35:00|18227.2|18207.2|18206.1|18186.1|18229.7|18209.7|18206.1|18186.1|95
1704994800000|2024-01-11 17:40:00|18204.7|18184.7|18209|18189|18213|18193|18197.2|18177.2|89
1704995100000|2024-01-11 17:45:00|18207.6|18187.6|18206.1|18186.1|18207.6|18187.6|18201.1|18181.1|67
1704995400000|2024-01-11 17:50:00|18204.7|18184.7|18202.2|18182.2|18207.2|18187.2|18202.2|18182.2|56
1704995700000|2024-01-11 17:55:00|18200.1|18180.1|18186.1|18166.1|18200.1|18180.1|18178.6|18158.6|70
1704996000000|2024-01-11 18:00:00|18184.7|18164.7|18173.2|18153.2|18184.7|18164.7|18153.6|18133.6|142
1704996300000|2024-01-11 18:05:00|18172.1|18152.1|18177.1|18157.1|18179.6|18159.6|18167.1|18147.1|57
1704996600000|2024-01-11 18:10:00|18174.2|18154.2|18176.7|18156.7|18176.7|18156.7|18163.2|18143.2|67
1704996900000|2024-01-11 18:15:00|18175.7|18155.7|18182.1|18162.1|18184.2|18164.2|18171.7|18151.7|50
1704997200000|2024-01-11 18:20:00|18180.7|18160.7|18180.6|18160.6|18184.2|18164.2|18180.6|18160.6|94
1704997500000|2024-01-11 18:25:00|18179.2|18159.2|18157.7|18137.7|18179.2|18159.2|18157.7|18137.7|197
1705050900000|2024-01-12 09:15:00|18221.5|18201.5|18120|18100|18223.1|18203.1|18115|18095|212
1705051200000|2024-01-12 09:20:00|18121.1|18101.1|18105|18085|18121.1|18101.1|18096.5|18076.5|30
1705051500000|2024-01-12 09:25:00|18106.5|18086.5|18122.1|18102.1|18127.1|18107.1|18106|18086|35
1705051800000|2024-01-12 09:30:00|18124.1|18104.1|18135.6|18115.6|18136.6|18116.6|18107.5|18087.5|43
1705052100000|2024-01-12 09:35:00|18136.6|18116.6|18174.7|18154.7|18179.7|18157.2|18126.6|18106.6|58
1705052400000|2024-01-12 09:40:00|18172.2|18152.2|18178.7|18158.7|18178.7|18158.7|18163.7|18143.7|23
1705052700000|2024-01-12 09:45:00|18180.1|18160.1|18126|18106|18181.6|18161.6|18119.5|18099.5|26
1705053000000|2024-01-12 09:50:00|18129.5|18109.5|18125.5|18105.5|18136.6|18116.6|18125.5|18105.5|19
1705053300000|2024-01-12 09:55:00|18126.6|18106.6|18117|18097|18137|18117|18117|18097|8
1705053600000|2024-01-12 10:00:00|18115.5|18095.5|18126|18106|18126|18106|18114.5|18094.5|10
1705053900000|2024-01-12 10:05:00|18127|18107|18108.4|18088.4|18135.4|18112|18094.9|18074.9|33
1705054200000|2024-01-12 10:10:00|18106.4|18086.4|18067.4|18047.4|18106.4|18086.4|18067.4|18047.4|22
1705054500000|2024-01-12 10:15:00|18068.4|18048.4|18085.3|18065.3|18085.3|18065.3|18065.9|18045.9|52
1705054800000|2024-01-12 10:20:00|18086.8|18066.8|18101.3|18081.3|18108.4|18083.9|18086.8|18066.8|26
1705055100000|2024-01-12 10:25:00|18099.3|18079.3|18073.4|18053.4|18099.3|18079.3|18072.4|18052.4|18
1705055400000|2024-01-12 10:30:00|18072.4|18052.4|18102.4|18082.4|18102.4|18082.4|18071.3|18051.3|39
1705055700000|2024-01-12 10:35:00|18103.8|18083.8|18105.3|18085.3|18118.4|18098.4|18103.8|18083.8|26
1705056000000|2024-01-12 10:40:00|18103.8|18083.8|18081.3|18061.3|18103.8|18083.8|18078.8|18058.8|23
1705056300000|2024-01-12 10:45:00|18079.8|18059.8|18110.3|18090.3|18115.3|18095.3|18078.4|18058.4|11
1705056600000|2024-01-12 10:50:00|18111.7|18091.7|18115.2|18095.2|18115.3|18095.3|18111.7|18091.7|35
1705056900000|2024-01-12 10:55:00|18114.2|18094.2|18091.9|18071.9|18115.2|18095.2|18084.2|18064.2|32
1705057200000|2024-01-12 11:00:00|18096.3|18076.3|18111.3|18091.3|18113.8|18093.8|18096.3|18076.3|16
1705057500000|2024-01-12 11:05:00|18109.8|18089.8|18136.4|18116.4|18136.4|18116.4|18103.8|18083.8|30
1705057800000|2024-01-12 11:10:00|18139.3|18119.3|18161.4|18141.4|18170.4|18146|18131.4|18111.4|24
1705058100000|2024-01-12 11:15:00|18163.9|18143.9|18176.4|18156.4|18188.9|18168.9|18163.9|18143.9|28
1705058400000|2024-01-12 11:20:00|18178.9|18158.9|18217.4|18197.4|18228.9|18208.9|18178.9|18158.9|71
1705058700000|2024-01-12 11:25:00|18216.4|18196.4|18205.8|18185.8|18216.4|18196.4|18198.4|18178.4|13
1705059000000|2024-01-12 11:30:00|18209.9|18189.9|18223.8|18203.8|18223.8|18203.8|18209.9|18189.9|7
1705059300000|2024-01-12 11:35:00|18226.8|18206.8|18245.3|18225.3|18249.9|18229.9|18226.8|18206.8|21
1705059600000|2024-01-12 11:40:00|18246.3|18226.3|18246.3|18226.3|18250.3|18230.3|18243.8|18223.8|18
1705059900000|2024-01-12 11:45:00|18244.8|18224.8|18222.8|18202.8|18246.3|18226.3|18218.8|18198.8|28
1705060200000|2024-01-12 11:50:00|18225.3|18205.3|18189.2|18169.2|18236.7|18216.7|18186.7|18166.7|27
1705060500000|2024-01-12 11:55:00|18188.2|18168.2|18190.3|18170.3|18190.3|18170.3|18176.7|18156.7|12
1705060800000|2024-01-12 12:00:00|18192.3|18172.3|18221.7|18201.7|18221.7|18201.7|18192.3|18172.3|14
1705061100000|2024-01-12 12:05:00|18222.7|18202.7|18257.7|18237.7|18270.2|18250.2|18222.7|18202.7|63
1705061400000|2024-01-12 12:10:00|18255.7|18235.7|18269.2|18249.2|18269.2|18249.2|18242.7|18222.7|27
1705061700000|2024-01-12 12:15:00|18270.7|18250.7|18282.7|18262.7|18285.2|18265.2|18270.7|18250.7|18
1705062000000|2024-01-12 12:20:00|18284.8|18264.8|18292.7|18272.7|18305.2|18285.2|18284.8|18264.8|36
1705062300000|2024-01-12 12:25:00|18287.3|18267.3|18274.7|18254.7|18295.2|18275.2|18274.7|18254.7|31
1705062600000|2024-01-12 12:30:00|18276.2|18256.2|18286.2|18266.2|18308.7|18287.2|18276.2|18256.2|37
1705062900000|2024-01-12 12:35:00|18288.7|18268.7|18280.7|18260.7|18288.7|18268.7|18280.7|18260.7|2
1705063200000|2024-01-12 12:40:00|18276.2|18256.2|18259.7|18239.7|18276.2|18256.2|18257.6|18237.6|31
1705063500000|2024-01-12 12:45:00|18260.7|18240.7|18277.8|18257.8|18295.1|18275.1|18260.7|18240.7|39
1705063800000|2024-01-12 12:50:00|18284.2|18264.2|18287.2|18267.2|18287.2|18267.2|18284.2|18264.2|9
1705064100000|2024-01-12 12:55:00|18288.2|18268.2|18263.2|18243.2|18288.2|18268.2|18261.7|18241.7|36
1705064400000|2024-01-12 13:00:00|18264.2|18244.2|18371.7|18351.7|18398.2|18378.2|18264.2|18236.3|360
1705064700000|2024-01-12 13:05:00|18372.7|18352.7|18370.2|18350.2|18411.1|18391.1|18356.7|18336.7|111
1705065000000|2024-01-12 13:10:00|18372.3|18352.3|18426.2|18406.2|18428.8|18408.8|18372.3|18352.3|160
1705065300000|2024-01-12 13:15:00|18427.7|18407.7|18330.2|18310.2|18427.7|18407.7|18330.2|18310.2|130
1705065600000|2024-01-12 13:20:00|18326.7|18306.7|18341.7|18321.7|18350.2|18330.2|18314.2|18292.7|121
1705065900000|2024-01-12 13:25:00|18343.7|18323.7|18412.2|18392.2|18425.2|18405.2|18343.7|18323.7|175
1705066200000|2024-01-12 13:30:00|18411.2|18391.2|18454.7|18434.7|18478.3|18458.3|18411.2|18391.2|232
1705066500000|2024-01-12 13:35:00|18452.2|18432.2|18449.1|18429.1|18497.2|18477.2|18447.1|18427.1|120
1705066800000|2024-01-12 13:40:00|18451.6|18431.6|18391|18371|18460.2|18440.2|18381|18361|151
1705067100000|2024-01-12 13:45:00|18401|18381|18413.1|18393.1|18446.6|18426.6|18401|18381|72
1705067400000|2024-01-12 13:50:00|18415.1|18395.1|18409.5|18389.5|18438.1|18418.1|18408.5|18388.5|81
1705067700000|2024-01-12 13:55:00|18411|18391|18383.9|18363.9|18431.6|18411.6|18375.4|18355.4|101
1705068000000|2024-01-12 14:00:00|18382.9|18362.9|18380.4|18360.4|18406.4|18386.4|18354.4|18334.4|176
1705068300000|2024-01-12 14:05:00|18382.9|18362.9|18316.3|18296.3|18388.9|18368.9|18311.3|18291.3|138
1705068600000|2024-01-12 14:10:00|18311.3|18291.3|18280.7|18260.7|18313.3|18293.3|18262.7|18242.7|183
1705068900000|2024-01-12 14:15:00|18281.7|18261.7|18193|18173|18281.7|18261.7|18189.1|18169.1|421
1705069200000|2024-01-12 14:20:00|18194.1|18174.1|18227.1|18207.1|18237.6|18217.6|18187.6|18167.6|177
1705069500000|2024-01-12 14:25:00|18225.1|18205.1|18227.6|18207.6|18232.1|18212.1|18203.6|18183.6|110
1705069800000|2024-01-12 14:30:00|18226.1|18206.1|18189|18169|18226.1|18206.1|18179|18159|197
1705070100000|2024-01-12 14:35:00|18190.1|18170.1|18203|18183|18207.7|18187.7|18169.5|18149.5|173
1705070400000|2024-01-12 14:40:00|18201.5|18181.5|18218|18198|18238|18218|18180.5|18160.5|140
1705070700000|2024-01-12 14:45:00|18216.5|18196.5|18218.6|18198.6|18250.5|18226.1|18198|18178|134
1705071000000|2024-01-12 14:50:00|18220|18200|18194.4|18174.4|18220|18200|18182.4|18162.4|114
1705071300000|2024-01-12 14:55:00|18193.4|18173.4|18188.4|18168.4|18206.9|18186.9|18181.9|18161.9|102
1705071600000|2024-01-12 15:00:00|18189.4|18169.4|18274.4|18254.4|18275.9|18255.9|18189.4|18169.4|203
1705071900000|2024-01-12 15:05:00|18275.9|18255.9|18245.9|18225.9|18275.9|18255.9|18229.9|18209.9|117
1705072200000|2024-01-12 15:10:00|18240.9|18220.9|18245.9|18225.9|18254.4|18234.4|18240.9|18220.9|73
1705072500000|2024-01-12 15:15:00|18242.3|18222.3|18220.9|18200.9|18254.4|18234.4|18218.4|18198.4|90
1705072800000|2024-01-12 15:20:00|18221.9|18201.9|18260|18240|18260|18240|18221.9|18201.9|70
1705073100000|2024-01-12 15:25:00|18261|18241|18237.9|18217.9|18261|18241|18237.9|18217.9|331
1705073400000|2024-01-12 15:30:00|18236.9|18216.9|18172.9|18152.9|18240.4|18220.4|18170.4|18150.4|196
1705073700000|2024-01-12 15:35:00|18171.9|18151.9|18131.8|18111.8|18175.8|18155.8|18130.8|18110.8|234
1705074000000|2024-01-12 15:40:00|18132.9|18112.9|18116.8|18096.8|18137.9|18117.9|18116.8|18096.8|90
1705074300000|2024-01-12 15:45:00|18117.9|18097.9|18064.3|18044.3|18119.3|18099.3|18061.8|18041.8|260
1705074600000|2024-01-12 15:50:00|18066.4|18046.4|18100.3|18080.3|18112.8|18092.8|18066.4|18046.4|141
1705074900000|2024-01-12 15:55:00|18099.3|18079.3|18107.8|18087.8|18118.9|18098.9|18081.8|18061.8|139
1705075200000|2024-01-12 16:00:00|18106.4|18086.4|18044.3|18024.3|18107.8|18087.8|18036.8|18016.8|219
1705075500000|2024-01-12 16:05:00|18041.3|18021.3|17944.6|17924.6|18041.3|18021.3|17944.6|17924.6|578
1705075800000|2024-01-12 16:10:00|17942.1|17922.1|17797.3|17777.3|17942.1|17922.1|17782.3|17762.3|1033
1705076100000|2024-01-12 16:15:00|17798.3|17778.3|17817.5|17797.5|17845.5|17825.5|17787.3|17767.3|693
1705076400000|2024-01-12 16:20:00|17815|17795|17815.9|17795.9|17827|17807|17780.9|17760.9|352
1705076700000|2024-01-12 16:25:00|17813|17793|17800.3|17780.3|17813|17793|17780.3|17760.3|245
1705077000000|2024-01-12 16:30:00|17805.3|17785.3|17800.3|17780.3|17818.4|17798.4|17776.4|17756.4|264
1705077300000|2024-01-12 16:35:00|17799.3|17779.3|17843.4|17803.4|17864.9|17844.9|17798.3|17778.3|346
1705077600000|2024-01-12 16:40:00|17827.8|17807.8|17835.9|17815.9|17841.3|17821.3|17821.8|17801.8|800
1705077900000|2024-01-12 16:45:00|17830.9|17810.9|17882.9|17862.9|17896.9|17876.9|17816.8|17787.4|367
1705078200000|2024-01-12 16:50:00|17884.4|17864.4|17866.4|17846.4|17892.6|17872.6|17866.4|17846.4|297
1705078500000|2024-01-12 16:55:00|17865.4|17845.4|17867.5|17847.5|17872.9|17852.9|17840|17820|168
1705078800000|2024-01-12 17:00:00|17866.4|17846.4|17849.9|17829.9|17876|17856|17842.9|17822.9|142
1705079100000|2024-01-12 17:05:00|17851.4|17831.4|17850.8|17830.8|17859.4|17839.4|17831.3|17811.3|192
1705079400000|2024-01-12 17:10:00|17849.4|17829.4|17829.4|17809.4|17855.4|17835.4|17829.4|17809.4|128
1705079700000|2024-01-12 17:15:00|17830.8|17810.8|17830.8|17810.8|17831.8|17811.8|17815.8|17795.8|322
1705080000000|2024-01-12 17:20:00|17829.8|17809.8|17859.6|17839.6|17872.9|17852.9|17823.3|17803.3|1360
1705080300000|2024-01-12 17:25:00|17863.6|17843.6|17845.6|17825.6|17867.5|17847.5|17844.1|17824.1|539
1705080600000|2024-01-12 17:30:00|17846.6|17826.6|17849.1|17829.1|17849.1|17829.1|17845.6|17825.6|123
1705080900000|2024-01-12 17:35:00|17848.1|17828.1|17851.6|17831.6|17856.6|17836.6|17848.1|17828.1|119
1705081200000|2024-01-12 17:40:00|17850.6|17830.6|17860.6|17840.6|17860.6|17840.6|17850.6|17830.6|75
1705081500000|2024-01-12 17:45:00|17859.5|17839.5|17856|17836|17860.6|17840.6|17845.6|17825.6|194
1705081800000|2024-01-12 17:50:00|17854.5|17834.5|17860.5|17840.5|17867.5|17847.5|17854.5|17834.5|97
1705082100000|2024-01-12 17:55:00|17859.1|17839.1|17861.6|17841.6|17864.5|17844.5|17858|17838|55
1705082400000|2024-01-12 18:00:00|17861.5|17841.5|17861|17841|17865.5|17845.5|17860|17840|35
1705082700000|2024-01-12 18:05:00|17859.5|17839.5|17874.9|17854.9|17881|17861|17857|17837|101
1705083000000|2024-01-12 18:10:00|17869.9|17849.9|17859.4|17839.4|17869.9|17849.9|17856.4|17836.4|163
1705083300000|2024-01-12 18:15:00|17860.4|17840.4|17861.4|17841.4|17861.4|17841.4|17856.4|17836.4|301
1705083600000|2024-01-12 18:20:00|17862.4|17842.4|17875.4|17855.4|17875.4|17855.4|17862.4|17842.4|51
1705083900000|2024-01-12 18:25:00|17877.9|17857.9|17861.4|17841.4|17881.4|17861.4|17857.4|17837.4|322
1705084200000|2024-01-12 18:30:00|17859.9|17839.9|17859.9|17839.9|17859.9|17839.9|17859.9|17839.9|0
1705310100000|2024-01-15 09:15:00|17849.9|17829.9|17849.8|17829.8|17849.9|17829.9|17849.8|17829.8|0
1705313100000|2024-01-15 10:05:00|17849.7|17829.7|17849.7|17829.7|17849.7|17829.7|17849.7|17829.7|0
1705316100000|2024-01-15 10:55:00|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|17849.6|17829.6|0
1705319100000|2024-01-15 11:45:00|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|17849.5|17829.5|0
1705322100000|2024-01-15 12:35:00|17849.4|17829.4|17849.4|17829.4|17849.4|17829.4|17849.4|17829.4|0
1705325100000|2024-01-15 13:25:00|17849.3|17829.3|17849.3|17829.3|17849.3|17829.3|17849.3|17829.3|0
1705328100000|2024-01-15 14:15:00|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|17849.2|17829.2|0
1705331100000|2024-01-15 15:05:00|17849.1|17829.1|17849.1|17829.1|17849.1|17829.1|17849.1|17829.1|0
1705334100000|2024-01-15 15:55:00|17849|17829|17849|17829|17849|17829|17849|17829|0
1705337100000|2024-01-15 16:45:00|17848.9|17828.9|17848.9|17828.9|17848.9|17828.9|17848.9|17828.9|0
1705340100000|2024-01-15 17:35:00|17848.8|17828.8|17848.8|17828.8|17848.8|17828.8|17848.8|17828.8|0
1705343100000|2024-01-15 18:25:00|17848.7|17828.7|17848.7|17828.7|17848.7|17828.7|17848.7|17828.7|0
1705396500000|2024-01-16 09:15:00|18065.6|18045.6|18039.6|18019.6|18071.5|18045.6|17992.8|17960.9|194
1705396800000|2024-01-16 09:20:00|18041.2|18021.2|18064.9|18024.9|18069.6|18049.6|18030.5|18010.5|116
1705397100000|2024-01-16 09:25:00|18054|18034|18073.3|18053.3|18081.1|18061.1|18054|18026.5|141
1705397400000|2024-01-16 09:30:00|18075.1|18055.1|18047.7|18027.7|18095.8|18075.8|18047.7|18027.7|87
1705397700000|2024-01-16 09:35:00|18043.7|18023.7|18038.7|18018.7|18048|18028|18017.7|17997.7|68
1705398000000|2024-01-16 09:40:00|18039.6|18019.6|18052.1|18032.1|18061.1|18041.1|18039.6|18019.6|21
1705398300000|2024-01-16 09:45:00|18050.5|18030.5|18051.4|18031.4|18063.9|18043.9|18048|18028|43
1705398600000|2024-01-16 09:50:00|18053.9|18033.9|18087.3|18067.3|18104.8|18079.8|18053.9|18033.9|67
1705398900000|2024-01-16 09:55:00|18088.2|18068.2|18112.6|18092.6|18115.1|18095.1|18088.2|18068.2|165
1705399200000|2024-01-16 10:00:00|18110.7|18090.7|18120.1|18100.1|18136.9|18111|18105.1|18085.1|136
1705399500000|2024-01-16 10:05:00|18123.2|18103.2|18141.2|18121.2|18144.4|18124.4|18117.5|18097.5|33
1705399800000|2024-01-16 10:10:00|18142.8|18122.8|18182.1|18162.1|18186.5|18166.5|18142.8|18122.8|116
1705400100000|2024-01-16 10:15:00|18180.6|18160.6|18143.4|18123.4|18180.6|18160.6|18140|18120|136
1705400400000|2024-01-16 10:20:00|18144.4|18124.4|18124.7|18104.7|18156.6|18136.6|18124.7|18104.7|63
1705400700000|2024-01-16 10:25:00|18121.6|18101.6|18092.9|18072.9|18121.6|18101.6|18082.9|18062.9|40
1705401000000|2024-01-16 10:30:00|18091.3|18071.3|18133.4|18113.4|18133.4|18113.4|18086.3|18066.3|102
1705401300000|2024-01-16 10:35:00|18131.8|18111.8|18145.5|18125.5|18145.5|18125.5|18124.3|18104.3|39
1705401600000|2024-01-16 10:40:00|18147.1|18127.1|18169.8|18149.8|18169.8|18149.8|18146.2|18126.2|54
1705401900000|2024-01-16 10:45:00|18168.3|18148.3|18177.6|18157.6|18200.1|18180.1|18168.3|18148.3|125
1705402200000|2024-01-16 10:50:00|18174.2|18154.2|18177.6|18157.6|18190.7|18163.5|18173.2|18150.7|18
1705402500000|2024-01-16 10:55:00|18179.2|18159.2|18162.6|18142.6|18187.3|18163.5|18161|18141|20
1705402800000|2024-01-16 11:00:00|18163.5|18143.5|18177.5|18157.5|18180.1|18160.1|18156|18136|58
1705403100000|2024-01-16 11:05:00|18175|18155|18161.6|18141.6|18175|18155|18149.1|18129.1|28
1705403400000|2024-01-16 11:10:00|18162.5|18142.5|18187.5|18167.5|18187.5|18167.5|18161.6|18141.6|41
1705403700000|2024-01-16 11:15:00|18185.9|18165.9|18235.9|18215.9|18245|18225|18185.9|18165.9|128
1705404000000|2024-01-16 11:20:00|18238.4|18218.4|18251.6|18231.6|18265.9|18238.2|18226.6|18206.6|131
1705404300000|2024-01-16 11:25:00|18246.6|18226.6|18268.1|18248.1|18278.1|18258.1|18233.2|18213.2|48
1705404600000|2024-01-16 11:30:00|18270.6|18250.6|18282.5|18262.5|18282.5|18262.5|18268.1|18248.1|30
1705404900000|2024-01-16 11:35:00|18285.6|18265.6|18284|18264|18296.5|18276.5|18278.1|18258.1|68
1705405200000|2024-01-16 11:40:00|18285|18265|18280.6|18260.6|18293.1|18273.1|18276.5|18256.5|71
1705405500000|2024-01-16 11:45:00|18282.2|18262.2|18270.3|18250.3|18284.7|18264.7|18268.8|18248.8|44
1705405800000|2024-01-16 11:50:00|18271.9|18251.9|18236.6|18216.6|18271.9|18251.9|18236.6|18216.6|68
1705406100000|2024-01-16 11:55:00|18235.7|18215.7|18208.9|18188.9|18235.7|18215.7|18202.9|18177|59
1705406400000|2024-01-16 12:00:00|18207.9|18187.9|18206.4|18186.4|18226.4|18206.4|18202.3|18182.3|37
1705406700000|2024-01-16 12:05:00|18204.8|18184.8|18181.6|18161.6|18206.4|18186.4|18174.5|18154.5|98
1705407000000|2024-01-16 12:10:00|18180|18160|18135.2|18115.2|18180|18160|18135.2|18106.1|80
1705407300000|2024-01-16 12:15:00|18135.1|18115.1|18151.6|18131.6|18151.6|18131.6|18122.9|18102.9|111
1705407600000|2024-01-16 12:20:00|18152.5|18132.5|18198.4|18178.4|18210|18190|18152.5|18132.5|47
1705407900000|2024-01-16 12:25:00|18196.8|18176.8|18197.5|18177.5|18199.1|18179.1|18169.3|18148.4|26
1705408200000|2024-01-16 12:30:00|18199.1|18179.1|18201.8|18181.8|18202.5|18182.5|18196.8|18176.8|82
1705408500000|2024-01-16 12:35:00|18200.9|18180.9|18199|18179|18200.9|18180.9|18191.8|18171.8|50
1705408800000|2024-01-16 12:40:00|18200.9|18180.9|18214.9|18194.9|18233.4|18213.4|18199|18179|80
1705409100000|2024-01-16 12:45:00|18217.4|18197.4|18208.6|18188.6|18235.2|18215.2|18208.6|18188.6|59
1705409400000|2024-01-16 12:50:00|18206.1|18186.1|18238.2|18218.2|18238.2|18218.2|18202|18182|108
1705409700000|2024-01-16 12:55:00|18240.7|18220.7|18275|18255|18288.2|18268.2|18238.2|18218.2|157
1705410000000|2024-01-16 13:00:00|18276.6|18256.6|18264.1|18244.1|18279.1|18259.1|18228.2|18208.2|202
1705410300000|2024-01-16 13:05:00|18274.1|18254.1|18314.1|18294.1|18316.6|18296.6|18253.2|18233.2|275
1705410600000|2024-01-16 13:10:00|18310|18290|18208.5|18188.5|18310|18290|18208.5|18188.5|167
1705410900000|2024-01-16 13:15:00|18213.5|18193.5|18199.4|18179.4|18239.5|18219.5|18167.6|18147.6|185
1705411200000|2024-01-16 13:20:00|18201.3|18181.3|18282.4|18262.4|18282.4|18262.4|18201.3|18181.3|110
1705411500000|2024-01-16 13:25:00|18283.4|18263.4|18271.1|18251.1|18301.8|18281.8|18254|18234|193
1705411800000|2024-01-16 13:30:00|18272.7|18252.7|18320.4|18300.4|18335.4|18315.4|18255.2|18235.2|308
1705412100000|2024-01-16 13:35:00|18321.4|18301.4|18350.4|18330.4|18354.5|18334.5|18305.4|18285.4|249
1705412400000|2024-01-16 13:40:00|18349.5|18329.5|18296.7|18276.7|18349.5|18329.5|18295.8|18275.8|189
1705412700000|2024-01-16 13:45:00|18295.8|18275.8|18301.7|18281.7|18325.1|18305.1|18281.7|18261.7|89
1705413000000|2024-01-16 13:50:00|18304.2|18284.2|18276.5|18256.5|18322|18302|18276.5|18256.5|94
1705413300000|2024-01-16 13:55:00|18277.4|18257.4|18267.1|18247.1|18283.3|18263.3|18251.2|18231.2|120
1705413600000|2024-01-16 14:00:00|18268|18248|18294.8|18274.8|18316.9|18296.9|18268|18248|296
1705413900000|2024-01-16 14:05:00|18295.8|18275.8|18336.7|18316.7|18336.7|18316.7|18294.8|18274.8|121
1705414200000|2024-01-16 14:10:00|18339.2|18319.2|18381.9|18361.9|18381.9|18361.9|18339.2|18319.2|397
1705414500000|2024-01-16 14:15:00|18380.3|18360.3|18378.2|18358.2|18399.4|18379.4|18336.7|18316.7|553
1705414800000|2024-01-16 14:20:00|18380.7|18360.7|18346.6|18326.6|18385.1|18365.1|18336.4|18316.4|191
1705415100000|2024-01-16 14:25:00|18343.2|18323.2|18331.6|18311.6|18351.9|18331.9|18324.1|18304.1|141
1705415400000|2024-01-16 14:30:00|18329.1|18309.1|18330.9|18310.9|18338.4|18318.4|18300|18280|229
1705415700000|2024-01-16 14:35:00|18332.5|18312.5|18368.4|18348.4|18432.1|18412.1|18330.9|18310.9|386
1705416000000|2024-01-16 14:40:00|18370.9|18350.9|18337.5|18317.5|18370.9|18350.9|18323.4|18303.4|94
1705416300000|2024-01-16 14:45:00|18338.4|18318.4|18355.9|18335.9|18364.3|18344.3|18274.7|18254.7|223
1705416600000|2024-01-16 14:50:00|18354.3|18334.3|18334.3|18314.3|18365.2|18345.2|18314.3|18294.3|229
1705416900000|2024-01-16 14:55:00|18333.4|18313.4|18346.1|18326.1|18379.3|18359.3|18328.4|18308.4|139
1705417200000|2024-01-16 15:00:00|18349.3|18329.3|18372.7|18352.7|18446.1|18426.1|18349.3|18329.3|245
1705417500000|2024-01-16 15:05:00|18375.2|18355.2|18437.7|18417.7|18485.2|18465.2|18375.2|18355.2|447
1705417800000|2024-01-16 15:10:00|18438.6|18418.6|18439.2|18419.2|18455.2|18435.2|18430.2|18410.2|217
1705418100000|2024-01-16 15:15:00|18438.3|18418.3|18396.7|18376.7|18438.3|18418.3|18396.7|18376.7|110
1705418400000|2024-01-16 15:20:00|18395.2|18375.2|18445.1|18425.1|18459.5|18439.5|18395.1|18375.1|170
1705418700000|2024-01-16 15:25:00|18446.1|18426.1|18450.1|18430.1|18457.6|18437.6|18438.3|18418.3|113
1705419000000|2024-01-16 15:30:00|18451|18431|18368|18348|18455.1|18435.1|18365.5|18345.5|241
1705419300000|2024-01-16 15:35:00|18369.6|18349.6|18374.8|18354.8|18409.2|18389.2|18366.4|18346.4|187
1705419600000|2024-01-16 15:40:00|18376.4|18356.4|18410.8|18390.8|18419.8|18399.8|18376.4|18356.4|166
1705419900000|2024-01-16 15:45:00|18409.2|18389.2|18376.4|18356.4|18409.2|18389.2|18368.9|18348.9|192
1705420200000|2024-01-16 15:50:00|18374.8|18354.8|18352.3|18332.3|18374.8|18354.8|18341.1|18321.1|168
1705420500000|2024-01-16 15:55:00|18347.3|18327.3|18357.3|18337.3|18357.3|18337.3|18337.3|18317.3|67
1705420800000|2024-01-16 16:00:00|18358.9|18338.9|18308.9|18288.9|18359.8|18339.8|18293.9|18273.9|168
1705421100000|2024-01-16 16:05:00|18307.9|18287.9|18319.5|18299.5|18336.1|18316.1|18304.5|18284.5|187
1705421400000|2024-01-16 16:10:00|18316.1|18296.1|18290.8|18270.8|18320.2|18300.2|18269.9|18249.9|202
1705421700000|2024-01-16 16:15:00|18291.8|18271.8|18329.2|18309.2|18332.7|18312.7|18282.4|18262.4|132
1705422000000|2024-01-16 16:20:00|18330.8|18310.8|18291.7|18271.7|18347.7|18327.7|18290.8|18270.8|152
1705422300000|2024-01-16 16:25:00|18294.2|18274.2|18287.4|18267.4|18315.2|18295.2|18279.2|18259.2|143
1705422600000|2024-01-16 16:30:00|18285.8|18265.8|18253.1|18233.1|18287.4|18267.4|18252.1|18232.1|137
1705422900000|2024-01-16 16:35:00|18256.2|18236.2|18262.1|18242.1|18267.1|18247.1|18247.1|18227.1|93
1705423200000|2024-01-16 16:40:00|18263|18243|18251.9|18231.9|18275.5|18255.5|18233|18213|157
1705423500000|2024-01-16 16:45:00|18250.3|18230.3|18233|18213|18250.3|18230.3|18224.4|18204.4|115
1705423800000|2024-01-16 16:50:00|18235.5|18215.5|18260.3|18240.3|18263.7|18243.7|18220.5|18200.5|99
1705424100000|2024-01-16 16:55:00|18265.3|18245.3|18258|18238|18293.9|18273.9|18258|18238|113
1705424400000|2024-01-16 17:00:00|18253.9|18233.9|18230.5|18210.5|18253.9|18233.9|18207.1|18187.1|104
1705424700000|2024-01-16 17:05:00|18233|18213|18236.8|18216.8|18258.6|18238.6|18225.2|18205.2|225
1705425000000|2024-01-16 17:10:00|18238.4|18218.4|18258.6|18238.6|18262|18242|18231.8|18211.8|75
1705425300000|2024-01-16 17:15:00|18256.8|18236.8|18258.9|18238.9|18272.9|18252.9|18231.1|18211.1|119
1705425600000|2024-01-16 17:20:00|18259.8|18239.8|18357|18337|18362.9|18342.9|18248.6|18228.6|887
1705425900000|2024-01-16 17:25:00|18354.5|18334.5|18336.1|18316.1|18355.4|18335.4|18320.2|18300.2|291
1705426200000|2024-01-16 17:30:00|18335.2|18315.2|18308.6|18288.6|18341.1|18321.1|18308.6|18288.6|58
1705426500000|2024-01-16 17:35:00|18307.7|18287.7|18310.1|18290.1|18311.1|18291.1|18298.6|18278.6|78
1705426800000|2024-01-16 17:40:00|18309.2|18289.2|18296.5|18276.5|18325.1|18305.1|18296.5|18276.5|74
1705427100000|2024-01-16 17:45:00|18301.5|18281.5|18348.3|18328.3|18351.5|18331.5|18301.5|18281.5|192
1705427400000|2024-01-16 17:50:00|18349.9|18329.9|18339.9|18319.9|18359.9|18339.9|18336.5|18316.5|46
1705427700000|2024-01-16 17:55:00|18337.4|18317.4|18361.7|18341.7|18363.3|18343.3|18336.5|18316.5|42
1705428000000|2024-01-16 18:00:00|18359.9|18339.9|18337.3|18317.3|18359.9|18339.9|18323.3|18303.3|65
1705428300000|2024-01-16 18:05:00|18334.8|18314.8|18324.8|18304.8|18341.4|18321.4|18323.3|18303.3|85
1705428600000|2024-01-16 18:10:00|18323.9|18303.9|18310.5|18290.5|18324.8|18304.8|18303|18283|79
1705428900000|2024-01-16 18:15:00|18311.4|18291.4|18309.6|18289.6|18314.6|18294.6|18304.6|18284.6|43
1705429200000|2024-01-16 18:20:00|18308|18288|18285.2|18265.2|18308|18288|18283.7|18263.7|132
1705429500000|2024-01-16 18:25:00|18286.2|18266.2|18315.7|18295.7|18315.7|18295.7|18283|18263|204
1705482900000|2024-01-17 09:15:00|18315.2|18295.2|18230|18210|18320.9|18300.9|18225.9|18205.9|428
1705483200000|2024-01-17 09:20:00|18228.4|18208.4|18185.9|18165.9|18228.4|18208.4|18142.5|18122.5|91
1705483500000|2024-01-17 09:25:00|18185|18165|18196.8|18176.8|18200.9|18180.9|18185|18165|37
1705483800000|2024-01-17 09:30:00|18195.9|18175.9|18160.9|18140.9|18195.9|18175.9|18158.4|18138.4|40
1705484100000|2024-01-17 09:35:00|18160|18140|18150.9|18130.9|18160.9|18140.9|18150.9|18130.9|18
1705484400000|2024-01-17 09:40:00|18149.1|18129.1|18164.2|18144.2|18171.7|18151.7|18104.1|18084.1|229
1705484700000|2024-01-17 09:45:00|18157.6|18137.6|18161|18141|18161|18141|18147.6|18127.6|33
1705485000000|2024-01-17 09:50:00|18158.5|18138.5|18149.2|18129.2|18158.5|18138.5|18147.6|18127.6|22
1705485300000|2024-01-17 09:55:00|18150.1|18130.1|18129.2|18109.2|18158.5|18138.5|18124.2|18104.2|101
1705485600000|2024-01-17 10:00:00|18139.2|18119.2|18091.7|18071.7|18144.2|18124.2|18091.7|18071.7|73
1705485900000|2024-01-17 10:05:00|18093.3|18073.3|18100.8|18080.8|18101.5|18081.5|18082.4|18062.4|54
1705486200000|2024-01-17 10:10:00|18101.7|18081.7|18076.5|18056.5|18111.5|18091.5|18061.5|18041.5|121
1705486500000|2024-01-17 10:15:00|18078.1|18058.1|18095.6|18075.6|18110.6|18090.6|18078.1|18058.1|64
1705486800000|2024-01-17 10:20:00|18097.2|18077.2|18037.2|18017.2|18098.8|18078.8|18034|18014|107
1705487100000|2024-01-17 10:25:00|18033.8|18013.8|18042.2|18022.2|18042.2|18022.2|18017|17997|126
1705487400000|2024-01-17 10:30:00|18040.6|18020.6|18072.2|18052.2|18072.2|18052.2|18038.8|18018.8|33
1705487700000|2024-01-17 10:35:00|18073.1|18053.1|18082.1|18062.1|18088|18068|18071.3|18051.3|56
1705488000000|2024-01-17 10:40:00|18080.5|18060.5|18084.6|18064.6|18084.6|18064.6|18061.2|18041.2|25
1705488300000|2024-01-17 10:45:00|18086.2|18066.2|18073.7|18053.7|18087.1|18067.1|18068.7|18048.7|19
1705488600000|2024-01-17 10:50:00|18074.6|18054.6|18042.1|18022.1|18076.2|18056.2|18042.1|18022.1|55
1705488900000|2024-01-17 10:55:00|18043.7|18023.7|18056.2|18036.2|18064.6|18036.2|18037.1|18017.1|57
1705489200000|2024-01-17 11:00:00|18055.3|18035.3|18037.1|18017.1|18055.3|18035.3|18013.7|17993.7|74
1705489500000|2024-01-17 11:05:00|18036.2|18016.2|18009.6|17989.6|18052.1|18032.1|18009.6|17989.6|62
1705489800000|2024-01-17 11:10:00|17998.9|17978.9|17943.9|17923.9|17998.9|17978.9|17943.9|17923.9|137
1705490100000|2024-01-17 11:15:00|17942.1|17922.1|17994.6|17974.6|18002.1|17982.1|17942.1|17918|96
1705490400000|2024-01-17 11:20:00|17993.7|17973.7|18001.2|17981.2|18001.2|17981.2|17986.2|17966.2|42
1705490700000|2024-01-17 11:25:00|17998.7|17978.7|17986.1|17966.1|18001.2|17981.2|17983.6|17963.6|26
1705491000000|2024-01-17 11:30:00|17982|17962|17997|17977|17997|17977|17975.2|17955.2|47
1705491300000|2024-01-17 11:35:00|17998.6|17978.6|17997|17977|18001.1|17981.1|17986.1|17966.1|43
1705491600000|2024-01-17 11:40:00|17996.1|17976.1|17972.9|17952.9|17996.1|17976.1|17972.9|17952.9|30
1705491900000|2024-01-17 11:45:00|17971.1|17951.1|17973.6|17953.6|17973.6|17953.6|17954.5|17934.5|24
1705492200000|2024-01-17 11:50:00|17975.2|17955.2|17961.1|17941.1|17976.1|17956.1|17954.5|17934.5|53
1705492500000|2024-01-17 11:55:00|17962|17942|17958.6|17938.6|17972.9|17945.6|17947|17927|32
1705492800000|2024-01-17 12:00:00|17959.5|17939.5|17945.4|17925.4|17959.5|17939.5|17936.2|17916.2|75
1705493100000|2024-01-17 12:05:00|17941.2|17921.2|17950.3|17930.3|17960.3|17940.3|17933.7|17909.6|157
1705493400000|2024-01-17 12:10:00|17952.1|17932.1|17957.1|17937.1|17957.1|17937.1|17948.7|17928.7|63
1705493700000|2024-01-17 12:15:00|17960.5|17940.5|17998.5|17978.5|18027.1|18007.1|17960.5|17940.5|89
1705494000000|2024-01-17 12:20:00|17995.3|17975.3|17969.6|17949.6|17995.3|17975.3|17952.8|17932.8|73
1705494300000|2024-01-17 12:25:00|17968.7|17948.7|17957.1|17937.1|17968.7|17948.7|17947.8|17927.8|33
1705494600000|2024-01-17 12:30:00|17957.8|17937.8|17959.6|17939.6|17968.7|17948.7|17942.8|17922.8|60
1705494900000|2024-01-17 12:35:00|17957.1|17937.1|17938.7|17918.7|17962.8|17942.8|17934.6|17914.6|50
1705495200000|2024-01-17 12:40:00|17942.1|17922.1|17948.7|17928.7|17963.7|17943.7|17936.2|17916.2|45
1705495500000|2024-01-17 12:45:00|17947.8|17927.8|17936.1|17916.1|17947.8|17927.8|17931.1|17911.1|49
1705495800000|2024-01-17 12:50:00|17934.5|17914.5|17935.2|17915.2|17938.6|17918.6|17930.2|17910.2|48
1705496100000|2024-01-17 12:55:00|17936.1|17916.1|17921.1|17901.1|17938.6|17918.6|17915.2|17892.6|66
1705496400000|2024-01-17 13:00:00|17917.7|17897.7|17942.9|17922.9|17962|17942|17910.2|17890.2|211
1705496700000|2024-01-17 13:05:00|17944.5|17924.5|17916.1|17896.1|17947|17927|17912|17892|104
1705497000000|2024-01-17 13:10:00|17917|17897|17960.4|17940.4|17968.8|17948.8|17917|17897|94
1705497300000|2024-01-17 13:15:00|17952|17932|17888.4|17868.4|17952|17932|17883.4|17863.4|145
1705497600000|2024-01-17 13:20:00|17884.3|17864.3|17827.5|17807.5|17886.8|17866.8|17815.9|17795.9|325
1705497900000|2024-01-17 13:25:00|17829.3|17809.3|17789.8|17769.8|17837.7|17817.7|17789.8|17769.8|276
1705498200000|2024-01-17 13:30:00|17791.6|17771.6|17759.1|17739.1|17797.5|17777.5|17741.8|17721.8|425
1705498500000|2024-01-17 13:35:00|17760|17740|17658.4|17638.4|17760|17740|17654.2|17634.2|377
1705498800000|2024-01-17 13:40:00|17660.9|17640.9|17698.5|17678.5|17720.1|17700.1|17658.4|17638.4|220
1705499100000|2024-01-17 13:45:00|17700.1|17680.1|17734.2|17714.2|17743.5|17723.5|17682.4|17662.4|279
1705499400000|2024-01-17 13:50:00|17733.3|17713.3|17732.6|17712.6|17755.8|17735.8|17720.8|17700.8|377
1705499700000|2024-01-17 13:55:00|17731.7|17711.7|17750.1|17730.1|17758.5|17738.5|17717.6|17697.6|116
1705500000000|2024-01-17 14:00:00|17747.6|17727.6|17849.4|17829.4|17865.3|17845.3|17747.6|17727.6|257
1705500300000|2024-01-17 14:05:00|17846.9|17826.9|17772.7|17752.7|17846.9|17826.9|17762.7|17742.7|141
1705500600000|2024-01-17 14:10:00|17771.9|17751.9|17761.1|17741.1|17771.9|17751.9|17741.1|17721.1|166
1705500900000|2024-01-17 14:15:00|17766.1|17746.1|17748.6|17728.6|17773.6|17753.6|17736.8|17716.8|172
1705501200000|2024-01-17 14:20:00|17747.7|17727.7|17727.7|17707.7|17768.6|17748.6|17721.8|17701.8|213
1705501500000|2024-01-17 14:25:00|17728.6|17708.6|17800.4|17780.4|17800.4|17780.4|17728.6|17708.6|268
1705501800000|2024-01-17 14:30:00|17799.5|17779.5|17807.1|17787.1|17818.7|17793|17768.7|17748.7|193
1705502100000|2024-01-17 14:35:00|17809.6|17789.6|17839.8|17819.8|17849.6|17829.6|17809.6|17789.6|330
1705502400000|2024-01-17 14:40:00|17840.7|17820.7|17802.1|17782.1|17884.8|17864.8|17798|17778|245
1705502700000|2024-01-17 14:45:00|17803.7|17783.7|17819|17799|17833.9|17813.9|17802.1|17782.1|204
1705503000000|2024-01-17 14:50:00|17822.4|17802.4|17849.8|17829.8|17860.6|17840.6|17809.8|17789.8|317
1705503300000|2024-01-17 14:55:00|17851.5|17831.5|17858.9|17838.9|17858.9|17838.9|17833|17813|204
1705503600000|2024-01-17 15:00:00|17857.2|17837.2|17778.8|17758.8|17857.2|17837.2|17766.2|17746.2|220
1705503900000|2024-01-17 15:05:00|17782.9|17762.9|17835.6|17815.6|17844.7|17824.7|17782.9|17762.9|111
1705504200000|2024-01-17 15:10:00|17834|17814|17843.8|17823.8|17854.7|17834.7|17820.6|17800.6|123
1705504500000|2024-01-17 15:15:00|17842.2|17822.2|17799.7|17779.7|17855.6|17835.6|17799.7|17779.7|156
1705504800000|2024-01-17 15:20:00|17798.8|17778.8|17767|17747|17806.5|17786.5|17765.4|17745.4|389
1705505100000|2024-01-17 15:25:00|17765.4|17745.4|17753.1|17733.1|17774.7|17754.7|17748.6|17728.6|186
1705505400000|2024-01-17 15:30:00|17756.3|17736.3|17720.5|17700.5|17756.3|17736.3|17711.3|17691.3|166
1705505700000|2024-01-17 15:35:00|17722.2|17702.2|17760.5|17740.5|17760.5|17740.5|17696.3|17676.3|183
1705506000000|2024-01-17 15:40:00|17756.4|17736.4|17748|17728|17756.4|17736.4|17729.1|17709.1|98
1705506300000|2024-01-17 15:45:00|17746.4|17726.4|17707.3|17687.3|17746.4|17726.4|17703.9|17683.9|129
1705506600000|2024-01-17 15:50:00|17705.5|17685.5|17683.9|17663.9|17710.7|17690.7|17672.8|17652.8|376
1705506900000|2024-01-17 15:55:00|17687.1|17667.1|17690.5|17670.5|17695.5|17675.5|17672.1|17652.1|78
1705507200000|2024-01-17 16:00:00|17688.9|17668.9|17696.4|17676.4|17701.4|17681.4|17679.6|17659.6|114
1705507500000|2024-01-17 16:05:00|17698|17678|17694.6|17674.6|17715.5|17695.5|17688.9|17668.9|195
1705507800000|2024-01-17 16:10:00|17695.5|17675.5|17679.6|17659.6|17707.1|17687.1|17672.1|17652.1|81
1705508100000|2024-01-17 16:15:00|17676.3|17656.3|17673.7|17653.7|17689.5|17669.5|17667.1|17647.1|141
1705508400000|2024-01-17 16:20:00|17672.8|17652.8|17749.7|17729.7|17773.8|17753.8|17668.7|17648.7|281
1705508700000|2024-01-17 16:25:00|17750.6|17730.6|17726.3|17706.3|17752.2|17732.2|17717.2|17697.2|146
1705509000000|2024-01-17 16:30:00|17725.4|17705.4|17748.1|17728.1|17753.8|17733.8|17717|17697|200
1705509300000|2024-01-17 16:35:00|17749.7|17729.7|17727.9|17707.9|17749.7|17729.7|17709.5|17689.5|176
1705509600000|2024-01-17 16:40:00|17732|17712|17745.2|17725.2|17747.7|17727.7|17721.8|17701.8|271
1705509900000|2024-01-17 16:45:00|17747.7|17727.7|17752.7|17732.7|17761.1|17741.1|17747.7|17727.7|155
1705510200000|2024-01-17 16:50:00|17751.1|17731.1|17752.7|17732.7|17763.6|17743.6|17747.7|17727.7|293
1705510500000|2024-01-17 16:55:00|17753.6|17733.6|17776.2|17756.2|17776.2|17756.2|17743.6|17723.6|133
1705510800000|2024-01-17 17:00:00|17775.3|17755.3|17748.7|17728.7|17787.1|17767.1|17736.9|17716.9|263
1705511100000|2024-01-17 17:05:00|17747.8|17727.8|17736|17716|17752.1|17732.1|17726|17706|122
1705511400000|2024-01-17 17:10:00|17738.5|17718.5|17730.3|17710.3|17773.7|17753.7|17728.7|17708.7|229
1705511700000|2024-01-17 17:15:00|17731.2|17711.2|17741|17721|17746.9|17726.9|17721|17701|348
1705512000000|2024-01-17 17:20:00|17739.4|17719.4|17737|17717|17748.5|17728.5|17705.1|17685.1|1089
1705512300000|2024-01-17 17:25:00|17736.2|17716.2|17711.1|17691.1|17736.2|17716.2|17706.9|17686.9|232
1705512600000|2024-01-17 17:30:00|17712.8|17692.8|17741.1|17721.1|17745.2|17725.2|17712.8|17692.8|105
1705512900000|2024-01-17 17:35:00|17743.6|17723.6|17738.6|17718.6|17745.2|17725.2|17736.1|17716.1|45
1705513200000|2024-01-17 17:40:00|17737|17717|17754.3|17734.3|17754.3|17734.3|17737|17717|59
1705513500000|2024-01-17 17:45:00|17751.1|17731.1|17738.4|17718.4|17751.1|17731.1|17736.8|17716.8|36
1705513800000|2024-01-17 17:50:00|17740.2|17720.2|17756.7|17736.7|17757.5|17737.5|17740.2|17720.2|84
1705514100000|2024-01-17 17:55:00|17754.2|17734.2|17748.4|17728.4|17756.7|17736.7|17740|17720|64
1705514400000|2024-01-17 18:00:00|17750|17730|17723.4|17703.4|17751.6|17731.6|17720|17700|75
1705514700000|2024-01-17 18:05:00|17722.5|17702.5|17742.5|17722.5|17742.5|17722.5|17719.1|17699.1|59
1705515000000|2024-01-17 18:10:00|17740.9|17720.9|17744.3|17724.3|17749.3|17729.3|17739.3|17719.3|72
1705515300000|2024-01-17 18:15:00|17747.5|17727.5|17739.2|17719.2|17747.5|17727.5|17738.4|17718.4|55
1705515600000|2024-01-17 18:20:00|17738.4|17718.4|17733.4|17713.4|17741.7|17721.7|17730|17710|101
1705515900000|2024-01-17 18:25:00|17733.3|17713.3|17756.2|17736.2|17782.8|17762.8|17733.3|17713.3|259
1705569300000|2024-01-18 09:15:00|17826.2|17806.2|17769.4|17729.4|17833.7|17806.2|17769.4|17716.9|226
1705569600000|2024-01-18 09:20:00|17755.2|17735.2|17777.7|17757.7|17800.2|17780.2|17746.8|17726.8|71
1705569900000|2024-01-18 09:25:00|17769.2|17749.2|17752.7|17732.7|17769.2|17749.2|17742.7|17722.7|46
1705570200000|2024-01-18 09:30:00|17751|17731|17776.9|17756.9|17796.9|17776.9|17751|17731|77
1705570500000|2024-01-18 09:35:00|17778.6|17758.6|17806.9|17786.9|17817.8|17797.8|17778.6|17758.6|79
1705570800000|2024-01-18 09:40:00|17806|17786|17766|17746|17806|17786|17756|17736|32
1705571100000|2024-01-18 09:45:00|17766.9|17746.9|17796|17776|17796|17776|17766.9|17746.9|12
1705571400000|2024-01-18 09:50:00|17796.9|17776.9|17770.1|17750.1|17800.1|17780.1|17770.1|17750.1|15
1705571700000|2024-01-18 09:55:00|17771|17751|17764.3|17744.3|17781.8|17761.8|17759.3|17739.3|12
1705572000000|2024-01-18 10:00:00|17766|17746|17771|17751|17783.5|17763.5|17751|17731|72
1705572300000|2024-01-18 10:05:00|17776|17756|17755.9|17735.9|17777.6|17757.6|17755.9|17735.9|34
1705572600000|2024-01-18 10:10:00|17754.3|17734.3|17778.4|17758.4|17778.4|17758.4|17754.3|17734.3|16
1705572900000|2024-01-18 10:15:00|17780.9|17760.9|17758.4|17738.4|17786.7|17766.7|17758.4|17738.4|19
1705573200000|2024-01-18 10:20:00|17755.9|17735.9|17776.8|17756.8|17795.8|17760.1|17748.4|17724.4|69
1705573500000|2024-01-18 10:25:00|17777.6|17757.6|17765|17745|17780.1|17760.1|17747.6|17723.3|75
1705573800000|2024-01-18 10:30:00|17768.3|17748.3|17770|17750|17781.8|17755.9|17765|17741.8|12
1705574100000|2024-01-18 10:35:00|17770.9|17750.9|17750.9|17730.9|17772.5|17752.5|17750.9|17730.9|16
1705574400000|2024-01-18 10:40:00|17753.4|17733.4|17765|17745|17765|17745|17750.9|17730.9|21
1705574700000|2024-01-18 10:45:00|17764.1|17744.1|17745|17725|17764.1|17744.1|17745|17725|10
1705575000000|2024-01-18 10:50:00|17747.5|17727.5|17774.1|17754.1|17774.1|17754.1|17747.5|17727.5|21
1705575300000|2024-01-18 10:55:00|17776.6|17756.6|17826.7|17806.7|17842.5|17822.5|17776.6|17756.6|73
1705575600000|2024-01-18 11:00:00|17823.3|17803.3|17794.9|17774.9|17823.3|17803.3|17794.9|17774.9|15
1705575900000|2024-01-18 11:05:00|17793.3|17773.3|17822.4|17802.4|17822.4|17802.4|17793.3|17773.3|40
1705576200000|2024-01-18 11:10:00|17825.8|17805.8|17852.4|17832.4|17852.4|17832.4|17825.8|17805.8|33
1705576500000|2024-01-18 11:15:00|17854.1|17834.1|17859.9|17839.9|17886.6|17866.6|17854.1|17834.1|29
1705576800000|2024-01-18 11:20:00|17861.5|17841.5|17870.7|17850.7|17873.2|17853.2|17860.7|17840.7|24
1705577100000|2024-01-18 11:25:00|17871.5|17851.5|17855.7|17835.7|17873.2|17853.2|17855.7|17835.7|18
1705577400000|2024-01-18 11:30:00|17854.8|17834.8|17806.3|17786.3|17855.7|17835.7|17806.3|17786.3|133
1705577700000|2024-01-18 11:35:00|17808|17788|17826.4|17806.4|17826.4|17806.4|17803.9|17783.9|20
1705578000000|2024-01-18 11:40:00|17825.5|17805.5|17794.7|17774.7|17825.5|17805.5|17793|17773|96
1705578300000|2024-01-18 11:45:00|17792.2|17772.2|17778.8|17758.8|17801.3|17781.3|17770.4|17750.4|50
1705578600000|2024-01-18 11:50:00|17784.6|17764.6|17764.6|17744.6|17788.8|17768.8|17764.6|17744.6|118
1705578900000|2024-01-18 11:55:00|17763.8|17743.8|17734.4|17714.4|17772.9|17752.9|17731.2|17711.2|168
1705579200000|2024-01-18 12:00:00|17732.8|17712.8|17737.8|17717.8|17743.7|17723.7|17714.5|17694.5|106
1705579500000|2024-01-18 12:05:00|17738.6|17718.6|17762.8|17742.8|17783.5|17756.1|17738.6|17718.6|72
1705579800000|2024-01-18 12:10:00|17761.1|17741.1|17756.1|17736.1|17774.5|17754.5|17756.1|17736.1|169
1705580100000|2024-01-18 12:15:00|17753.6|17733.6|17728.5|17708.5|17756.1|17736.1|17725.2|17705.2|75
1705580400000|2024-01-18 12:20:00|17725.2|17705.2|17731|17711|17731|17711|17721.8|17701.8|36
1705580700000|2024-01-18 12:25:00|17728.5|17708.5|17718.5|17698.5|17728.5|17708.5|17714.3|17694.3|113
1705581000000|2024-01-18 12:30:00|17716.9|17696.9|17643.4|17623.4|17716.9|17696.9|17643.4|17612.7|135
1705581300000|2024-01-18 12:35:00|17639.3|17619.3|17596.7|17576.7|17658.4|17638.4|17591.8|17571.8|202
1705581600000|2024-01-18 12:40:00|17594.2|17574.2|17554.1|17534.1|17594.2|17574.2|17554.1|17534.1|206
1705581900000|2024-01-18 12:45:00|17552.5|17532.5|17540|17520|17553.4|17533.4|17536.6|17516.6|143
1705582200000|2024-01-18 12:50:00|17540.9|17520.9|17544|17524|17547.4|17527.4|17521.4|17501.4|319
1705582500000|2024-01-18 12:55:00|17545.8|17525.8|17546.4|17526.4|17563.3|17543.3|17539.8|17519.8|155
1705582800000|2024-01-18 13:00:00|17545.6|17525.6|17530.6|17510.6|17545.6|17525.6|17502.1|17482.1|300
1705583100000|2024-01-18 13:05:00|17534.7|17514.7|17508|17488|17564.7|17544.7|17504.7|17484.7|330
1705583400000|2024-01-18 13:10:00|17508.8|17488.8|17467.1|17447.1|17508.8|17488.8|17457.9|17437.9|349
1705583700000|2024-01-18 13:15:00|17466.2|17446.2|17413.8|17393.8|17478.7|17450.4|17413.8|17393.8|342
1705584000000|2024-01-18 13:20:00|17413|17393|17469.7|17449.7|17473.8|17453.8|17413|17393|333
1705584300000|2024-01-18 13:25:00|17470.5|17450.5|17474.7|17454.7|17493.1|17473.1|17466.3|17446.3|416
1705584600000|2024-01-18 13:30:00|17473.9|17453.9|17437.9|17417.9|17490.5|17459.6|17437.9|17417.9|282
1705584900000|2024-01-18 13:35:00|17436.3|17416.3|17459.6|17439.6|17462.1|17442.1|17436.3|17416.3|81
1705585200000|2024-01-18 13:40:00|17457.9|17437.9|17456.3|17436.3|17484.6|17464.6|17456.3|17436.3|186
1705585500000|2024-01-18 13:45:00|17454.6|17434.6|17449.6|17429.6|17454.6|17434.6|17437.1|17417.1|57
1705585800000|2024-01-18 13:50:00|17447.1|17427.1|17477.9|17457.9|17477.9|17457.9|17432.9|17412.9|128
1705586100000|2024-01-18 13:55:00|17470.4|17450.4|17434.4|17414.4|17480.4|17460.4|17434.4|17414.4|106
1705586400000|2024-01-18 14:00:00|17431.9|17411.9|17450.3|17430.3|17451.9|17431.9|17428.5|17408.5|302
1705586700000|2024-01-18 14:05:00|17451.1|17431.1|17502.8|17482.8|17502.8|17482.8|17451.1|17431.1|240
1705587000000|2024-01-18 14:10:00|17504.6|17484.6|17556.3|17536.3|17557.9|17537.9|17493.7|17473.7|173
1705587300000|2024-01-18 14:15:00|17555.4|17535.4|17542.8|17522.8|17557.1|17537.1|17527.8|17507.8|183
1705587600000|2024-01-18 14:20:00|17546.2|17526.2|17531.2|17511.2|17548.7|17528.7|17523.6|17503.6|45
1705587900000|2024-01-18 14:25:00|17532|17512|17531.1|17511.1|17539.4|17519.4|17512.8|17492.8|63
1705588200000|2024-01-18 14:30:00|17530.2|17510.2|17509.3|17489.3|17530.2|17510.2|17503.6|17483.6|96
1705588500000|2024-01-18 14:35:00|17511.1|17491.1|17562.6|17542.6|17562.6|17542.6|17507.7|17487.7|169
1705588800000|2024-01-18 14:40:00|17555.9|17535.9|17638.4|17618.4|17655.9|17635.9|17545.9|17525.9|475
1705589100000|2024-01-18 14:45:00|17635.9|17615.9|17505.1|17485.1|17635.9|17615.9|17486.8|17466.8|210
1705589400000|2024-01-18 14:50:00|17507.6|17487.6|17506.9|17486.9|17516|17496|17494.4|17474.4|208
1705589700000|2024-01-18 14:55:00|17508.5|17488.5|17501|17481|17516.9|17496.9|17501|17481|64
1705590000000|2024-01-18 15:00:00|17496.9|17476.9|17458.4|17438.4|17505.2|17485.2|17458.4|17438.4|149
1705590300000|2024-01-18 15:05:00|17455.2|17435.2|17534.4|17514.4|17543.5|17523.5|17451|17431|132
1705590600000|2024-01-18 15:10:00|17529.5|17509.5|17506|17486|17549.5|17529.5|17504.4|17484.4|334
1705590900000|2024-01-18 15:15:00|17506.9|17486.9|17511|17491|17521|17501|17503.5|17483.5|83
1705591200000|2024-01-18 15:20:00|17512.6|17492.6|17499.4|17479.4|17525.2|17505.2|17499.4|17479.4|88
1705591500000|2024-01-18 15:25:00|17495.2|17475.2|17471|17451|17495.2|17475.2|17469.3|17449.3|92
1705591800000|2024-01-18 15:30:00|17467.7|17447.7|17464.4|17444.4|17471.1|17451.1|17447.6|17427.6|147
1705592100000|2024-01-18 15:35:00|17463.5|17443.5|17467.7|17447.7|17475.2|17455.2|17457.7|17437.7|65
1705592400000|2024-01-18 15:40:00|17468.5|17448.5|17563|17543|17563|17543|17468.5|17448.5|571
1705592700000|2024-01-18 15:45:00|17564.6|17544.6|17615.6|17595.6|17618.9|17598.9|17554.6|17534.6|239
1705593000000|2024-01-18 15:50:00|17617.2|17597.2|17658.1|17638.1|17668.1|17648.1|17586.4|17566.4|211
1705593300000|2024-01-18 15:55:00|17659|17639|17631.4|17611.4|17703.1|17683.1|17628.1|17608.1|190
1705593600000|2024-01-18 16:00:00|17629.8|17609.8|17624.8|17604.8|17642.3|17622.3|17607.2|17587.2|212
1705593900000|2024-01-18 16:05:00|17625.6|17605.6|17698|17678|17714.8|17694.8|17624.8|17604.8|242
1705594200000|2024-01-18 16:10:00|17696.4|17676.4|17654.7|17634.7|17713.1|17693.1|17640.5|17620.5|90
1705594500000|2024-01-18 16:15:00|17653.9|17633.9|17648.1|17628.1|17655.6|17635.6|17635.5|17615.5|96
1705594800000|2024-01-18 16:20:00|17647.2|17627.2|17689.7|17669.7|17699.8|17679.8|17639.7|17619.7|107
1705595100000|2024-01-18 16:25:00|17691.4|17671.4|17693.9|17673.9|17724.8|17704.8|17664.6|17644.6|262
1705595400000|2024-01-18 16:30:00|17698.1|17678.1|17811.4|17791.4|17836.4|17816.4|17698.1|17678.1|224
1705595700000|2024-01-18 16:35:00|17809.8|17789.8|17795.6|17775.6|17822.3|17801.4|17786.3|17766.3|116
1705596000000|2024-01-18 16:40:00|17795.5|17775.5|17814.8|17794.8|17819.8|17799.8|17779.7|17759.7|112
1705596300000|2024-01-18 16:45:00|17815.6|17795.6|17829.7|17809.7|17839.8|17819.8|17808.9|17788.9|250
1705596600000|2024-01-18 16:50:00|17828|17808|17837.3|17817.3|17840.6|17820.6|17821.5|17801.5|244
1705596900000|2024-01-18 16:55:00|17836.5|17816.5|17815.7|17795.7|17838.2|17818.2|17803.2|17783.2|195
1705597200000|2024-01-18 17:00:00|17816.5|17796.5|17811.4|17791.4|17834.8|17814.8|17811.4|17791.4|130
1705597500000|2024-01-18 17:05:00|17810.6|17790.6|17792.3|17772.3|17813.1|17793.1|17792.3|17772.3|115
1705597800000|2024-01-18 17:10:00|17793.1|17773.1|17859|17839|17859|17839|17790.6|17770.6|163
1705598100000|2024-01-18 17:15:00|17860.6|17840.6|17822.2|17802.2|17880.6|17860.6|17822.2|17802.2|225
1705598400000|2024-01-18 17:20:00|17819.7|17799.7|17788.8|17768.8|17843.1|17823.1|17788|17768|858
1705598700000|2024-01-18 17:25:00|17789.7|17769.7|17805.5|17785.5|17826.4|17806.4|17783.8|17763.8|255
1705599000000|2024-01-18 17:30:00|17806.4|17786.4|17802.1|17782.1|17808.9|17788.9|17785.5|17765.5|103
1705599300000|2024-01-18 17:35:00|17804.6|17784.6|17788.8|17768.8|17808|17788|17788.8|17768.8|42
1705599600000|2024-01-18 17:40:00|17791.3|17771.3|17810.4|17790.4|17810.4|17790.4|17791.3|17771.3|86
1705599900000|2024-01-18 17:45:00|17808.8|17788.8|17843.8|17823.8|17843.8|17823.8|17801.3|17781.3|77
1705600200000|2024-01-18 17:50:00|17848.8|17828.8|17872|17852|17872|17852|17848.8|17828.8|44
1705600500000|2024-01-18 17:55:00|17874.5|17854.5|17945.4|17925.4|17945.4|17925.4|17874.5|17854.5|158
1705600800000|2024-01-18 18:00:00|17942.9|17922.9|17941.1|17921.1|17942.9|17922.9|17919.5|17899.5|96
1705601100000|2024-01-18 18:05:00|17940.3|17920.3|17923.7|17903.7|17942.9|17922.9|17922.9|17902.9|80
1705601400000|2024-01-18 18:10:00|17925.4|17905.4|17928.7|17908.7|17934.6|17914.6|17924.6|17904.6|52
1705601700000|2024-01-18 18:15:00|17931.2|17911.2|17954.5|17934.5|17956.2|17936.2|17931.2|17911.2|109
1705602000000|2024-01-18 18:20:00|17953.7|17933.7|18032.1|18012.1|18032.1|18012.1|17953.7|17933.7|397
1705602300000|2024-01-18 18:25:00|18031.3|18011.3|17989.6|17969.6|18044.6|18024.6|17989.6|17969.6|289
1705655700000|2024-01-19 09:15:00|18112.6|18092.6|18060.1|18040.1|18116.7|18092.6|18058.4|18038.4|328
1705656000000|2024-01-19 09:20:00|18059.2|18039.2|17999.2|17979.2|18059.2|18039.2|17999.2|17979.2|97
1705656300000|2024-01-19 09:25:00|18001.7|17981.7|18011.7|17991.7|18021.7|17992.6|17980.9|17960.9|85
1705656600000|2024-01-19 09:30:00|18010.9|17990.9|18054.2|18034.2|18054.2|18034.2|18010.9|17990.9|84
1705656900000|2024-01-19 09:35:00|18055.9|18035.9|18092.6|18072.6|18129.3|18109.3|18055.9|18028.4|449
1705657200000|2024-01-19 09:40:00|18090.9|18070.9|18092.6|18072.6|18092.6|18072.6|18087.6|18067.6|12
1705657500000|2024-01-19 09:45:00|18096.8|18076.8|18125.1|18105.1|18125.1|18105.1|18096.8|18076.8|36
1705657800000|2024-01-19 09:50:00|18121.7|18101.7|18097.6|18077.6|18121.7|18101.7|18097.6|18077.6|31
1705658100000|2024-01-19 09:55:00|18096.7|18076.7|18110.1|18090.1|18110.9|18090.9|18085.1|18065.1|114
1705658400000|2024-01-19 10:00:00|18105.9|18085.9|18143.4|18123.4|18143.4|18123.4|18105.9|18085.9|57
1705658700000|2024-01-19 10:05:00|18145|18125|18129.2|18109.2|18145|18125|18129.2|18109.2|27
1705659000000|2024-01-19 10:10:00|18127.5|18107.5|18098.3|18078.3|18127.5|18107.5|18098.3|18078.3|17
1705659300000|2024-01-19 10:15:00|18099.2|18079.2|18085.8|18065.8|18106.7|18086.7|18085.8|18065.8|24
1705659600000|2024-01-19 10:20:00|18087.5|18067.5|18170.8|18150.8|18170.8|18150.8|18081.7|18061.7|412
1705659900000|2024-01-19 10:25:00|18172.5|18152.5|18180|18160|18180.8|18160.8|18165|18145|35
1705660200000|2024-01-19 10:30:00|18178.3|18158.3|18150.8|18130.8|18182.5|18162.5|18146.6|18126.6|61
1705660500000|2024-01-19 10:35:00|18151.6|18131.6|18160.8|18140.8|18160.8|18140.8|18151.6|18131.6|17
1705660800000|2024-01-19 10:40:00|18162.5|18142.5|18156.6|18136.6|18168.3|18148.3|18156.6|18136.6|23
1705661100000|2024-01-19 10:45:00|18155.8|18135.8|18139.1|18119.1|18156.6|18136.6|18139.1|18119.1|30
1705661400000|2024-01-19 10:50:00|18137.4|18117.4|18136.6|18116.6|18145.8|18125.8|18130.8|18110.8|22
1705661700000|2024-01-19 10:55:00|18138.3|18118.3|18145.7|18125.7|18145.7|18125.7|18134.1|18114.1|21
1705662000000|2024-01-19 11:00:00|18147.4|18127.4|18168.2|18148.2|18168.2|18148.2|18147.4|18127.4|26
1705662300000|2024-01-19 11:05:00|18172.4|18152.4|18174|18154|18178.2|18158.2|18163.2|18143.2|61
1705662600000|2024-01-19 11:10:00|18173.2|18153.2|18169|18149|18173.2|18153.2|18169|18149|4
1705662900000|2024-01-19 11:15:00|18167.4|18147.4|18139.9|18119.9|18167.4|18147.4|18139.9|18119.9|18
1705663200000|2024-01-19 11:20:00|18143.2|18123.2|18166.5|18146.5|18166.5|18146.5|18143.2|18123.2|18
1705663500000|2024-01-19 11:25:00|18168.2|18148.2|18165.7|18145.7|18170.7|18150.7|18165.7|18145.7|14
1705663800000|2024-01-19 11:30:00|18162.3|18142.3|18150.7|18130.7|18162.3|18142.3|18141.5|18121.5|29
1705664100000|2024-01-19 11:35:00|18151.5|18131.5|18134|18114|18156.5|18136.5|18134|18114|107
1705664400000|2024-01-19 11:40:00|18136.5|18116.5|18112.3|18092.3|18139|18119|18111.4|18091.4|176
1705664700000|2024-01-19 11:45:00|18113.9|18093.9|18107.3|18087.3|18113.9|18093.9|18102.3|18082.3|24
1705665000000|2024-01-19 11:50:00|18108.1|18088.1|18118.1|18098.1|18126.4|18098.1|18108.1|18086.4|37
1705665300000|2024-01-19 11:55:00|18116.4|18096.4|18116.4|18096.4|18123.1|18103.1|18110.6|18090.6|27
1705665600000|2024-01-19 12:00:00|18118.1|18098.1|18153.9|18133.9|18153.9|18133.9|18118.1|18098.1|28
1705665900000|2024-01-19 12:05:00|18153|18133|18128|18108|18153|18133|18113.9|18093.9|42
1705666200000|2024-01-19 12:10:00|18126.4|18106.4|18127.2|18107.2|18128|18108|18123.9|18103.9|7
1705666500000|2024-01-19 12:15:00|18123.9|18103.9|18139.7|18119.7|18139.7|18119.7|18123.9|18103.9|21
1705666800000|2024-01-19 12:20:00|18141.3|18121.3|18119.7|18099.7|18141.3|18121.3|18119.7|18099.7|23
1705667100000|2024-01-19 12:25:00|18117.2|18097.2|18124.7|18104.7|18127.2|18107.2|18117.2|18097.2|21
1705667400000|2024-01-19 12:30:00|18128.8|18108.8|18121.3|18101.3|18128.8|18108.8|18121.3|18101.3|26
1705667700000|2024-01-19 12:35:00|18118.8|18098.8|18139.6|18119.6|18139.6|18119.6|18108.8|18088.8|73
1705668000000|2024-01-19 12:40:00|18138.8|18118.8|18159.6|18139.6|18163.8|18143.8|18135.5|18115.5|68
1705668300000|2024-01-19 12:45:00|18158.8|18138.8|18142.1|18122.1|18158.8|18138.8|18142.1|18122.1|20
1705668600000|2024-01-19 12:50:00|18138.8|18118.8|18137.9|18117.9|18157.1|18137.1|18132.1|18112.1|234
1705668900000|2024-01-19 12:55:00|18137.1|18117.1|18143.8|18123.8|18143.8|18123.8|18135.4|18115.4|10
1705669200000|2024-01-19 13:00:00|18145.4|18125.4|18157.9|18137.9|18184.6|18164.6|18118.8|18098.8|265
1705669500000|2024-01-19 13:05:00|18160.4|18140.4|18232.1|18212.1|18234.6|18214.6|18160.4|18140.4|203
1705669800000|2024-01-19 13:10:00|18232.9|18212.9|18258.8|18238.8|18269.6|18249.6|18232.1|18212.1|240
1705670100000|2024-01-19 13:15:00|18257.9|18237.9|18283.7|18263.7|18326.3|18306.3|18257.9|18237.9|298
1705670400000|2024-01-19 13:20:00|18285.4|18265.4|18291.2|18271.2|18302.1|18282.1|18282.1|18262.1|163
1705670700000|2024-01-19 13:25:00|18293.7|18273.7|18273.7|18253.7|18324.6|18304.6|18273.7|18253.7|150
1705671000000|2024-01-19 13:30:00|18272.9|18252.9|18262.9|18242.9|18292.1|18272.1|18257.9|18237.9|128
1705671300000|2024-01-19 13:35:00|18265.4|18245.4|18300.4|18280.4|18327.9|18307.9|18265.4|18245.4|206
1705671600000|2024-01-19 13:40:00|18289.5|18269.5|18245.3|18225.3|18289.5|18269.5|18238.7|18218.7|128
1705671900000|2024-01-19 13:45:00|18247|18227|18250.3|18230.3|18265.3|18245.3|18233.7|18213.7|177
1705672200000|2024-01-19 13:50:00|18252|18232|18220.3|18200.3|18252.8|18232.8|18197.8|18177.8|130
1705672500000|2024-01-19 13:55:00|18222|18202|18245.3|18225.3|18245.3|18225.3|18205.3|18185.3|116
1705672800000|2024-01-19 14:00:00|18246.1|18226.1|18290.3|18270.3|18290.3|18270.3|18246.1|18226.1|84
1705673100000|2024-01-19 14:05:00|18285.3|18265.3|18308.6|18288.6|18308.6|18288.6|18280.3|18260.3|128
1705673400000|2024-01-19 14:10:00|18307.8|18287.8|18284.4|18264.4|18325.3|18305.3|18278.6|18258.6|111
1705673700000|2024-01-19 14:15:00|18279.4|18259.4|18306.1|18286.1|18320.3|18300.3|18261.9|18241.9|151
1705674000000|2024-01-19 14:20:00|18304.4|18284.4|18322.7|18302.7|18333.6|18313.6|18304.4|18284.4|123
1705674300000|2024-01-19 14:25:00|18320.2|18300.2|18313.6|18293.6|18327.7|18307.7|18313.6|18293.6|121
1705674600000|2024-01-19 14:30:00|18309.4|18289.4|18304.4|18284.4|18309.4|18289.4|18263.6|18243.6|140
1705674900000|2024-01-19 14:35:00|18302.7|18282.7|18275.2|18255.2|18302.7|18282.7|18245.2|18225.2|111
1705675200000|2024-01-19 14:40:00|18276|18256|18316.9|18296.9|18316.9|18296.9|18276|18256|150
1705675500000|2024-01-19 14:45:00|18316|18296|18287.7|18267.7|18316|18296|18279.3|18259.3|114
1705675800000|2024-01-19 14:50:00|18290.2|18270.2|18281.8|18261.8|18302.7|18276.8|18276.8|18256.8|66
1705676100000|2024-01-19 14:55:00|18283.5|18263.5|18311.8|18291.8|18318.5|18298.5|18283.5|18263.5|73
1705676400000|2024-01-19 15:00:00|18316|18296|18361.8|18341.8|18390.2|18370.2|18316|18296|334
1705676700000|2024-01-19 15:05:00|18358.5|18338.5|18339.3|18319.3|18361|18341|18323.5|18303.5|102
1705677000000|2024-01-19 15:10:00|18336|18316|18329.3|18309.3|18336.8|18316.8|18301.8|18281.8|175
1705677300000|2024-01-19 15:15:00|18325.1|18305.1|18346.8|18326.8|18366.8|18346.8|18323.5|18303.5|103
1705677600000|2024-01-19 15:20:00|18350.1|18330.1|18361.8|18341.8|18361.8|18341.8|18334.3|18314.3|91
1705677900000|2024-01-19 15:25:00|18364.3|18344.3|18333.4|18313.4|18378.4|18358.4|18333.4|18313.4|135
1705678200000|2024-01-19 15:30:00|18334.2|18314.2|18342.6|18322.6|18355.1|18335.1|18334.2|18314.2|79
1705678500000|2024-01-19 15:35:00|18340.9|18320.9|18315.1|18295.1|18353.4|18333.4|18315.1|18295.1|108
1705678800000|2024-01-19 15:40:00|18310.1|18290.1|18271.7|18251.7|18310.1|18290.1|18255.9|18235.9|133
1705679100000|2024-01-19 15:45:00|18273.4|18253.4|18256.7|18236.7|18303.4|18283.4|18256.7|18236.7|180
1705679400000|2024-01-19 15:50:00|18255|18235|18269.2|18249.2|18292.5|18272.5|18255|18235|104
1705679700000|2024-01-19 15:55:00|18268.4|18248.4|18247.5|18227.5|18268.4|18248.4|18225|18205|139
1705680000000|2024-01-19 16:00:00|18248.3|18228.3|18245|18225|18262.5|18242.5|18245|18225|67
1705680300000|2024-01-19 16:05:00|18245.8|18225.8|18235.8|18215.8|18261.7|18241.7|18235.8|18215.8|99
1705680600000|2024-01-19 16:10:00|18232.5|18212.5|18215|18195|18236.6|18216.6|18199.1|18179.1|125
1705680900000|2024-01-19 16:15:00|18215.8|18195.8|18216.6|18196.6|18232.5|18212.5|18215|18195|90
1705681200000|2024-01-19 16:20:00|18215|18195|18201.6|18181.6|18232.5|18201.6|18199.9|18172.4|179
1705681500000|2024-01-19 16:25:00|18207.4|18167.4|18213.3|18193.3|18217.4|18197.4|18197.4|18167.4|73
1705681800000|2024-01-19 16:30:00|18212.4|18192.4|18248.3|18228.3|18248.3|18228.3|18211.6|18191.6|79
1705682100000|2024-01-19 16:35:00|18246.6|18226.6|18258.2|18238.2|18265.7|18245.7|18244.9|18224.9|72
1705682400000|2024-01-19 16:40:00|18259.9|18239.9|18271.6|18251.6|18276.6|18256.6|18259.9|18239.9|72
1705682700000|2024-01-19 16:45:00|18273.2|18253.2|18289.9|18269.9|18310.7|18290.7|18272.4|18252.4|136
1705683000000|2024-01-19 16:50:00|18288.2|18268.2|18309.9|18289.9|18311.5|18291.5|18263.2|18243.2|77
1705683300000|2024-01-19 16:55:00|18310.7|18290.7|18304.9|18284.9|18321.5|18301.5|18299.9|18279.9|121
1705683600000|2024-01-19 17:00:00|18309|18289|18293.2|18273.2|18312.4|18292.4|18284.8|18264.8|129
1705683900000|2024-01-19 17:05:00|18294.8|18274.8|18307.3|18287.3|18310.7|18290.7|18293.2|18273.2|52
1705684200000|2024-01-19 17:10:00|18306.5|18286.5|18302.3|18282.3|18315.7|18295.7|18299.8|18279.8|102
1705684500000|2024-01-19 17:15:00|18304|18284|18319|18299|18319|18299|18299.8|18279.8|208
1705684800000|2024-01-19 17:20:00|18319.8|18299.8|18306.5|18286.5|18363.1|18343.1|18298.1|18278.1|1038
1705685100000|2024-01-19 17:25:00|18308.1|18288.1|18304.8|18284.8|18331.5|18311.5|18301.4|18281.4|226
1705685400000|2024-01-19 17:30:00|18306.4|18286.4|18361.4|18341.4|18361.4|18341.4|18306.4|18286.4|248
1705685700000|2024-01-19 17:35:00|18363.9|18343.9|18360.6|18340.6|18366.4|18346.4|18355.6|18335.6|129
1705686000000|2024-01-19 17:40:00|18361.4|18341.4|18360.6|18340.6|18369.7|18349.7|18352.2|18332.2|154
1705686300000|2024-01-19 17:45:00|18358.9|18338.9|18334.7|18314.7|18360.6|18340.6|18334.7|18314.7|113
1705686600000|2024-01-19 17:50:00|18333.9|18313.9|18333|18313|18334.7|18314.7|18328|18308|34
1705686900000|2024-01-19 17:55:00|18332.2|18312.2|18323|18303|18332.2|18312.2|18317.2|18297.2|74
1705687200000|2024-01-19 18:00:00|18324.7|18304.7|18321.3|18301.3|18329.7|18309.7|18319.7|18299.7|53
1705687500000|2024-01-19 18:05:00|18322.2|18302.2|18322.2|18302.2|18329.7|18309.7|18319.7|18299.7|54
1705687800000|2024-01-19 18:10:00|18321.3|18301.3|18322.1|18302.1|18322.2|18302.2|18316.3|18296.3|63
1705688100000|2024-01-19 18:15:00|18323|18303|18331.3|18311.3|18335.5|18315.5|18323|18303|187
1705688400000|2024-01-19 18:20:00|18333|18313|18325.5|18305.5|18336.3|18316.3|18325.5|18305.5|81
1705688700000|2024-01-19 18:25:00|18321.3|18301.3|18249.6|18229.6|18321.3|18301.3|18249.6|18229.6|430
1705914900000|2024-01-22 09:15:00|18168.5|18148.5|18291.2|18271.2|18291.2|18271.2|18168.5|18145.2|183
1705915200000|2024-01-22 09:20:00|18298.2|18278.2|18242.2|18222.2|18298.2|18278.2|18232.9|18212.9|54
1705915500000|2024-01-22 09:25:00|18244.7|18224.7|18281.9|18261.9|18305.4|18280.2|18244.7|18224.7|164
1705915800000|2024-01-22 09:30:00|18282.7|18262.7|18330.9|18310.9|18330.9|18310.9|18260.9|18240.9|64
1705916100000|2024-01-22 09:35:00|18335.9|18315.9|18353.4|18333.4|18365.9|18345.9|18335.9|18315.9|62
1705916400000|2024-01-22 09:40:00|18356.7|18336.7|18432.4|18412.4|18434.2|18414.2|18356.7|18336.7|171
1705916700000|2024-01-22 09:45:00|18430.9|18410.9|18383.4|18363.4|18435.9|18415.9|18383.4|18363.4|36
1705917000000|2024-01-22 09:50:00|18379.2|18359.2|18389.1|18369.1|18392.4|18372.4|18374.9|18354.9|18
1705917300000|2024-01-22 09:55:00|18382.4|18362.4|18395.6|18375.6|18404.1|18384.1|18355.1|18328.1|78
1705917600000|2024-01-22 10:00:00|18393.9|18373.9|18404.9|18384.9|18404.9|18384.9|18348.4|18328.4|64
1705917900000|2024-01-22 10:05:00|18396.6|18376.6|18423.1|18403.1|18428.1|18408.1|18395.9|18375.9|32
1705918200000|2024-01-22 10:10:00|18419.6|18399.6|18421.6|18401.6|18422.3|18402.3|18411.6|18391.6|15
1705918500000|2024-01-22 10:15:00|18419.1|18399.1|18435.6|18415.6|18438.1|18418.1|18415.6|18395.6|52
1705918800000|2024-01-22 10:20:00|18433.1|18413.1|18430.3|18410.3|18434.8|18414.8|18414.8|18392.8|83
1705919100000|2024-01-22 10:25:00|18432.1|18412.1|18428.1|18408.1|18435.6|18415.6|18421.6|18401.6|59
1705919400000|2024-01-22 10:30:00|18429.8|18409.8|18497.1|18477.1|18499.6|18479.6|18429.8|18409.8|161
1705919700000|2024-01-22 10:35:00|18497.8|18477.8|18482.3|18462.3|18497.8|18477.8|18477.8|18431.3|119
1705920000000|2024-01-22 10:40:00|18485.5|18465.5|18481.3|18461.3|18492|18472|18478.8|18458.8|32
1705920300000|2024-01-22 10:45:00|18482.8|18462.8|18533.5|18513.5|18533.5|18513.5|18482.8|18462.8|88
1705920600000|2024-01-22 10:50:00|18532|18512|18519.5|18499.5|18533.5|18513.5|18519.5|18499.5|21
1705920900000|2024-01-22 10:55:00|18517.8|18497.8|18527.7|18507.7|18530.3|18510.3|18516|18496|19
1705921200000|2024-01-22 11:00:00|18525.2|18505.2|18593|18573|18603.6|18583.6|18525.2|18505.2|373
1705921500000|2024-01-22 11:05:00|18593.8|18573.8|18627.6|18607.6|18637.6|18617.6|18593.8|18573.8|251
1705921800000|2024-01-22 11:10:00|18627.5|18607.5|18633.5|18613.5|18633.5|18613.5|18611.3|18591.3|57
1705922100000|2024-01-22 11:15:00|18634.3|18614.3|18629.3|18609.3|18641|18621|18614.3|18594.3|74
1705922400000|2024-01-22 11:20:00|18627.5|18607.5|18618.5|18598.5|18627.5|18607.5|18606|18586|27
1705922700000|2024-01-22 11:25:00|18616.7|18596.7|18611|18591|18616.7|18596.7|18607.7|18587.7|36
1705923000000|2024-01-22 11:30:00|18613.5|18593.5|18596.9|18576.9|18616|18596|18596.9|18576.9|19
1705923300000|2024-01-22 11:35:00|18595.2|18575.2|18619.4|18599.4|18623.5|18603.5|18592.7|18572.7|34
1705923600000|2024-01-22 11:40:00|18627.5|18607.5|18651.5|18631.5|18652.2|18632.2|18627.5|18607.5|99
1705923900000|2024-01-22 11:45:00|18654|18634|18629.9|18609.9|18661.4|18641.4|18629.2|18599.9|90
1705924200000|2024-01-22 11:50:00|18624.9|18604.9|18673.7|18653.7|18673.7|18653.7|18623.2|18603.2|109
1705924500000|2024-01-22 11:55:00|18677.2|18657.2|18652.9|18632.9|18678.7|18658.7|18652.9|18632.9|78
1705924800000|2024-01-22 12:00:00|18651.2|18631.2|18673.7|18653.7|18673.7|18653.7|18646.2|18626.2|50
1705925100000|2024-01-22 12:05:00|18674.4|18654.4|18707.4|18687.4|18707.4|18687.4|18674.4|18654.4|305
1705925400000|2024-01-22 12:10:00|18706.7|18686.7|18783.4|18763.4|18783.4|18763.4|18706.7|18686.7|505
1705925700000|2024-01-22 12:15:00|18802.7|18782.7|18806.2|18786.2|18861|18841|18802.7|18782.7|366
1705926000000|2024-01-22 12:20:00|18807|18787|18810.2|18790.2|18837.7|18813|18767.2|18747.2|218
1705926300000|2024-01-22 12:25:00|18807.7|18787.7|18789.4|18769.4|18823.7|18803.7|18785.9|18765.9|151
1705926600000|2024-01-22 12:30:00|18790.2|18770.2|18805.2|18785.2|18824.4|18804.4|18790.2|18770.2|96
1705926900000|2024-01-22 12:35:00|18803.4|18783.4|18758.9|18738.9|18803.4|18783.4|18755.4|18735.4|137
1705927200000|2024-01-22 12:40:00|18757.4|18737.4|18683.3|18663.3|18757.4|18737.4|18670.3|18643.3|102
1705927500000|2024-01-22 12:45:00|18681.6|18661.6|18622|18602|18681.6|18661.6|18622|18602|105
1705927800000|2024-01-22 12:50:00|18626.3|18606.3|18633.8|18613.8|18646.3|18626.3|18624.8|18604.8|145
1705928100000|2024-01-22 12:55:00|18635.3|18615.3|18627.8|18607.8|18647|18627|18609.8|18582.3|161
1705928400000|2024-01-22 13:00:00|18626.3|18606.3|18697|18677|18711.3|18691.3|18626.3|18606.3|270
1705928700000|2024-01-22 13:05:00|18696.3|18676.3|18687.8|18667.8|18697.8|18677.8|18668.8|18648.8|103
1705929000000|2024-01-22 13:10:00|18688.5|18668.5|18674.5|18654.5|18702.8|18682.8|18653.8|18633.8|188
1705929300000|2024-01-22 13:15:00|18672.8|18652.8|18684.5|18664.5|18692|18672|18655.5|18635.5|175
1705929600000|2024-01-22 13:20:00|18710.8|18650.8|18614.9|18594.9|18720.2|18689.3|18614.9|18594.9|157
1705929900000|2024-01-22 13:25:00|18615.7|18595.7|18603.2|18583.2|18647|18627|18582.2|18562.2|125
1705930200000|2024-01-22 13:30:00|18606.4|18586.4|18675.9|18655.9|18687.7|18662.9|18606.4|18584.7|181
1705930500000|2024-01-22 13:35:00|18680.9|18660.9|18690.2|18670.2|18711.7|18691.7|18676.9|18656.9|88
1705930800000|2024-01-22 13:40:00|18689.4|18669.4|18615.6|18595.6|18689.4|18669.4|18615.6|18595.6|89
1705931100000|2024-01-22 13:45:00|18616.4|18596.4|18618.1|18598.1|18649.6|18629.6|18597.6|18577.6|182
1705931400000|2024-01-22 13:50:00|18620.6|18600.6|18622.3|18602.3|18645.6|18625.6|18608.1|18588.1|86
1705931700000|2024-01-22 13:55:00|18619.8|18599.8|18592.6|18572.6|18632.6|18612.6|18589.3|18569.3|154
1705932000000|2024-01-22 14:00:00|18594.1|18574.1|18562.6|18542.6|18623.3|18603.3|18562.6|18542.6|148
1705932300000|2024-01-22 14:05:00|18561.8|18541.8|18501.8|18481.8|18561.8|18541.8|18498.5|18478.5|254
1705932600000|2024-01-22 14:10:00|18503.5|18483.5|18505.7|18485.7|18516|18496|18459.3|18439.3|318
1705932900000|2024-01-22 14:15:00|18504|18484|18572|18532|18605.2|18585.2|18504|18484|125
1705933200000|2024-01-22 14:20:00|18570.2|18530.2|18568.5|18548.5|18596|18576|18554.5|18530.2|69
1705933500000|2024-01-22 14:25:00|18566|18546|18579.5|18559.5|18592|18572|18558.7|18538.7|98
1705933800000|2024-01-22 14:30:00|18578|18558|18597.7|18577.7|18597.7|18577.7|18547.9|18527.9|120
1705934100000|2024-01-22 14:35:00|18599.2|18579.2|18624.2|18604.2|18636.7|18616.7|18597.7|18577.7|163
1705934400000|2024-01-22 14:40:00|18627.4|18607.4|18603.4|18583.4|18639.9|18619.9|18598.7|18578.7|84
1705934700000|2024-01-22 14:45:00|18602.7|18582.7|18600.9|18580.9|18606.7|18586.7|18551.9|18531.9|135
1705935000000|2024-01-22 14:50:00|18602.6|18582.6|18642.4|18622.4|18642.4|18622.4|18582.9|18562.9|137
1705935300000|2024-01-22 14:55:00|18640.6|18620.6|18634.9|18614.9|18642.4|18622.4|18607.4|18587.4|141
1705935600000|2024-01-22 15:00:00|18633.1|18613.1|18634.9|18614.9|18659.9|18634.9|18614.1|18594.1|79
1705935900000|2024-01-22 15:05:00|18633.1|18613.1|18617.3|18597.3|18659.6|18639.6|18617.3|18597.3|113
1705936200000|2024-01-22 15:10:00|18614.8|18594.8|18609.1|18589.1|18638.1|18618.1|18593.8|18573.8|114
1705936500000|2024-01-22 15:15:00|18607.3|18587.3|18625.8|18605.8|18630.8|18610.8|18599.1|18579.1|160
1705936800000|2024-01-22 15:20:00|18624.8|18604.8|18618.8|18598.8|18644|18624|18614|18594|94
1705937100000|2024-01-22 15:25:00|18620.5|18600.5|18645.5|18625.5|18668|18648|18620.5|18600.5|110
1705937400000|2024-01-22 15:30:00|18647.3|18627.3|18637.3|18617.3|18662.3|18642.3|18629.8|18609.8|76
1705937700000|2024-01-22 15:35:00|18635.5|18615.5|18637.2|18617.2|18653|18629.7|18634.8|18613|45
1705938000000|2024-01-22 15:40:00|18636.5|18616.5|18626.2|18606.2|18637.2|18617.2|18614|18594|64
1705938300000|2024-01-22 15:45:00|18627|18607|18658.7|18638.7|18673.7|18653.7|18627|18607|135
1705938600000|2024-01-22 15:50:00|18654.7|18634.7|18652.2|18632.2|18655.5|18635.5|18635.4|18615.4|134
1705938900000|2024-01-22 15:55:00|18653.7|18633.7|18611.4|18591.4|18659.7|18639.7|18589.9|18559.4|251
1705939200000|2024-01-22 16:00:00|18610.7|18590.7|18613.9|18593.9|18642.2|18621.2|18610.7|18590.7|72
1705939500000|2024-01-22 16:05:00|18616.4|18596.4|18571.4|18551.4|18620.4|18600.4|18571.4|18551.4|109
1705939800000|2024-01-22 16:10:00|18572.1|18552.1|18602.1|18582.1|18608.9|18588.9|18572.1|18552.1|39
1705940100000|2024-01-22 16:15:00|18603.9|18583.9|18616.8|18596.8|18629.1|18609.1|18588.6|18568.6|222
1705940400000|2024-01-22 16:20:00|18615.1|18595.1|18626.6|18606.6|18626.6|18606.6|18609.3|18589.3|139
1705940700000|2024-01-22 16:25:00|18629.1|18609.1|18635.3|18615.3|18635.3|18615.3|18611.1|18591.1|201
1705941000000|2024-01-22 16:30:00|18638.8|18618.8|18686.6|18666.6|18686.6|18666.6|18638.8|18618.8|173
1705941300000|2024-01-22 16:35:00|18688.3|18668.3|18773.8|18753.8|18773.8|18753.8|18683.3|18663.3|235
1705941600000|2024-01-22 16:40:00|18773|18753|18821.5|18801.5|18832.3|18812.3|18773|18753|372
1705941900000|2024-01-22 16:45:00|18822.3|18802.3|18876.2|18856.2|18894.3|18874.3|18821.5|18801.5|494
1705942200000|2024-01-22 16:50:00|18877|18857|18860.2|18840.2|18898.7|18878.7|18860.2|18840.2|161
1705942500000|2024-01-22 16:55:00|18863.7|18843.7|18924.5|18904.5|18933.7|18913.7|18863.7|18843.7|206
1705942800000|2024-01-22 17:00:00|18927.7|18907.7|18882.9|18862.9|18935|18915|18871.2|18851.2|368
1705943100000|2024-01-22 17:05:00|18881.2|18861.2|18878.9|18858.9|18920.9|18900.9|18871.9|18851.9|235
1705943400000|2024-01-22 17:10:00|18877.2|18857.2|18893.7|18873.7|18900.2|18880.2|18877.2|18850.2|143
1705943700000|2024-01-22 17:15:00|18894.4|18874.4|18896.1|18876.1|18909.4|18889.4|18888.6|18868.6|200
1705944000000|2024-01-22 17:20:00|18897.9|18877.9|18912.6|18892.6|18923.9|18903.9|18885.9|18865.9|1119
1705944300000|2024-01-22 17:25:00|18910.1|18890.1|18931.1|18911.1|18956.6|18936.6|18905.1|18885.1|260
1705944600000|2024-01-22 17:30:00|18929.4|18909.4|18934.1|18914.1|18945.9|18925.9|18929.4|18909.4|107
1705944900000|2024-01-22 17:35:00|18934.8|18914.8|18942.1|18922.1|18963.6|18943.6|18934.8|18914.8|404
1705945200000|2024-01-22 17:40:00|18943.8|18923.8|18925.3|18905.3|18950.3|18930.3|18920.3|18900.3|120
1705945500000|2024-01-22 17:45:00|18926|18906|18928.8|18908.8|18932|18912|18922|18902|127
1705945800000|2024-01-22 17:50:00|18929.5|18909.5|18901.3|18881.3|18930.3|18910.3|18901.3|18881.3|282
1705946100000|2024-01-22 17:55:00|18898.8|18878.8|18878|18858|18898.8|18878.8|18872.2|18852.2|136
1705946400000|2024-01-22 18:00:00|18879.7|18859.7|18898.7|18878.7|18898.7|18878.7|18878|18858|83
1705946700000|2024-01-22 18:05:00|18900.2|18880.2|18936.7|18916.7|18939.2|18919.2|18900.2|18880.2|141
1705947000000|2024-01-22 18:10:00|18938.5|18918.5|18939.9|18919.9|18939.9|18919.9|18929.9|18909.9|51
1705947300000|2024-01-22 18:15:00|18941.7|18921.7|18919.9|18899.9|18941.7|18921.7|18918.4|18898.4|474
1705947600000|2024-01-22 18:20:00|18919.2|18899.2|18922.9|18902.9|18929.6|18906.4|18907.4|18887.4|206
1705947900000|2024-01-22 18:25:00|18924.4|18904.4|18923.6|18903.6|18961.9|18941.9|18913.6|18893.6|527
1706001300000|2024-01-23 09:15:00|18832.3|18812.3|18778.5|18758.5|18889|18853.6|18778.5|18758.5|281
1706001600000|2024-01-23 09:20:00|18781|18761|18831.8|18811.8|18847.9|18827.9|18781|18761|97
1706001900000|2024-01-23 09:25:00|18830|18810|18843.6|18823.6|18851.1|18831.1|18821.1|18799.3|58
1706002200000|2024-01-23 09:30:00|18844.3|18824.3|18830.6|18810.6|18862.8|18842.8|18830.6|18810.6|91
1706002500000|2024-01-23 09:35:00|18832.1|18812.1|18836.3|18816.3|18852.1|18832.1|18831.4|18811.4|40
1706002800000|2024-01-23 09:40:00|18836.6|18816.6|18826.2|18806.2|18841.6|18821.6|18826.2|18806.2|80
1706003100000|2024-01-23 09:45:00|18834.1|18814.1|18850.9|18830.9|18850.9|18830.9|18831.6|18811.6|36
1706003400000|2024-01-23 09:50:00|18852.6|18832.6|18863.1|18843.1|18867|18847|18852.6|18832.6|68
1706003700000|2024-01-23 09:55:00|18862.3|18842.3|18856.3|18836.3|18863.1|18843.1|18856.3|18836.3|6
1706004000000|2024-01-23 10:00:00|18855.5|18835.5|18861.2|18841.2|18861.3|18841.3|18853|18833|16
1706004300000|2024-01-23 10:05:00|18857.7|18837.7|18833|18813|18860.5|18840.5|18833|18813|23
1706004600000|2024-01-23 10:10:00|18831.2|18811.2|18820.5|18800.5|18831.2|18811.2|18820.5|18800.5|22
1706004900000|2024-01-23 10:15:00|18818.7|18798.7|18851.2|18831.2|18851.2|18831.2|18818|18798|16
1706005200000|2024-01-23 10:20:00|18851.9|18831.9|18842.9|18822.9|18853.7|18833.7|18841.2|18821.2|19
1706005500000|2024-01-23 10:25:00|18843.7|18823.7|18766.4|18746.4|18859.4|18836.2|18766.4|18746.4|91
1706005800000|2024-01-23 10:30:00|18760.9|18740.9|18762.1|18742.1|18784.6|18764.6|18749.6|18729.6|78
1706006100000|2024-01-23 10:35:00|18764.6|18744.6|18745.9|18725.9|18764.6|18744.6|18736.6|18716.6|30
1706006400000|2024-01-23 10:40:00|18745.2|18725.2|18729.4|18709.4|18745.9|18725.9|18715.2|18695.2|82
1706006700000|2024-01-23 10:45:00|18730.9|18710.9|18760.6|18740.6|18762|18742|18730.9|18710.9|38
1706007000000|2024-01-23 10:50:00|18757|18737|18758.5|18718.5|18767.7|18747.7|18738.8|18718.5|26
1706007300000|2024-01-23 10:55:00|18756.7|18716.7|18742|18722|18763.5|18734.5|18742|18716.7|15
1706007600000|2024-01-23 11:00:00|18737.7|18717.7|18735.3|18715.3|18737.7|18717.7|18712.4|18692.4|77
1706007900000|2024-01-23 11:05:00|18736.8|18716.8|18693.4|18673.4|18740|18720|18693.4|18673.4|93
1706008200000|2024-01-23 11:10:00|18688.1|18668.1|18663.7|18643.7|18707.4|18687.4|18661.9|18636.9|51
1706008500000|2024-01-23 11:15:00|18664.4|18644.4|18672.3|18652.3|18672.3|18652.3|18650.9|18628.4|28
1706008800000|2024-01-23 11:20:00|18673.1|18653.1|18684.1|18664.1|18688.8|18668.8|18673.1|18653.1|30
1706009100000|2024-01-23 11:25:00|18684.8|18664.8|18688.3|18668.3|18688.3|18668.3|18658.7|18638.7|49
1706009400000|2024-01-23 11:30:00|18690.1|18670.1|18696.5|18676.5|18704.8|18684.8|18688.3|18668.3|41
1706009700000|2024-01-23 11:35:00|18699.8|18679.8|18728|18708|18732.7|18708|18699.8|18679.8|50
1706010000000|2024-01-23 11:40:00|18731.2|18711.2|18730.2|18710.2|18736.2|18716.2|18726.2|18706.2|16
1706010300000|2024-01-23 11:45:00|18728.4|18708.4|18704.4|18684.4|18737.7|18717.7|18704.4|18684.4|26
1706010600000|2024-01-23 11:50:00|18703.7|18683.7|18697.6|18677.6|18703.7|18683.7|18696.6|18676.6|41
1706010900000|2024-01-23 11:55:00|18695.1|18675.1|18690.1|18670.1|18695.1|18675.1|18688.3|18668.3|19
1706011200000|2024-01-23 12:00:00|18692.6|18672.6|18681.9|18661.9|18702.6|18682.6|18680.1|18660.1|36
1706011500000|2024-01-23 12:05:00|18681.1|18661.1|18605.3|18585.3|18681.1|18661.1|18601|18581|72
1706011800000|2024-01-23 12:10:00|18607.1|18587.1|18595.3|18575.3|18607.8|18587.8|18560.3|18530.3|98
1706012100000|2024-01-23 12:15:00|18590.3|18570.3|18595.7|18575.7|18595.7|18575.7|18566.7|18546.7|75
1706012400000|2024-01-23 12:20:00|18602.1|18582.1|18633.6|18613.6|18641.7|18615.3|18602.1|18581.7|43
1706012700000|2024-01-23 12:25:00|18631.1|18611.1|18612.1|18592.1|18631.1|18611.1|18588.9|18568.9|34
1706013000000|2024-01-23 12:30:00|18614.6|18594.6|18626|18606|18634.6|18614.6|18598.5|18577.8|88
1706013300000|2024-01-23 12:35:00|18626.7|18606.7|18617|18597|18643.5|18623.5|18614.6|18594.6|40
1706013600000|2024-01-23 12:40:00|18620.3|18600.3|18611.9|18591.9|18629.2|18609.2|18611.9|18591.9|140
1706013900000|2024-01-23 12:45:00|18611.2|18591.2|18596.6|18576.6|18611.2|18591.2|18572.7|18552.7|60
1706014200000|2024-01-23 12:50:00|18595.9|18575.9|18600.1|18580.1|18604.1|18584.1|18588.7|18568.7|17
1706014500000|2024-01-23 12:55:00|18590.1|18570.1|18586.2|18566.2|18615.8|18595.8|18573.7|18553.7|63
1706014800000|2024-01-23 13:00:00|18586.9|18566.9|18719.4|18699.4|18730.8|18710.8|18586.9|18566.9|271
1706015100000|2024-01-23 13:05:00|18717.6|18697.6|18757.7|18737.7|18809.8|18785.5|18717.6|18697.6|215
1706015400000|2024-01-23 13:10:00|18752.3|18732.3|18740.1|18720.1|18761.5|18738.3|18727.6|18707.6|76
1706015700000|2024-01-23 13:15:00|18741.8|18721.8|18745.8|18725.8|18784|18764|18738.3|18718.3|105
1706016000000|2024-01-23 13:20:00|18745|18725|18749.3|18729.3|18772.9|18752.9|18727.5|18707.5|72
1706016300000|2024-01-23 13:25:00|18750.8|18730.8|18804|18784|18832.9|18812.9|18750.8|18730.8|452
1706016600000|2024-01-23 13:30:00|18809|18789|18833.9|18813.9|18868.2|18848.2|18809|18789|193
1706016900000|2024-01-23 13:35:00|18835.7|18815.7|18885.1|18865.1|18904|18884|18835.7|18812.9|220
1706017200000|2024-01-23 13:40:00|18881.5|18861.5|18890|18870|18894.3|18874.3|18861.1|18841.1|137
1706017500000|2024-01-23 13:45:00|18893.6|18873.6|18900.8|18880.8|18927.9|18907.9|18887.5|18867.5|215
1706017800000|2024-01-23 13:50:00|18901.5|18881.5|18909|18889|18941.1|18921.1|18899.7|18879.7|228
1706018100000|2024-01-23 13:55:00|18909.7|18889.7|18871|18851|18916.5|18896.5|18863.6|18843.6|250
1706018400000|2024-01-23 14:00:00|18871.8|18851.8|18827.2|18807.2|18890.1|18870.1|18801.8|18781.8|156
1706018700000|2024-01-23 14:05:00|18825.7|18805.7|18844.6|18824.6|18844.6|18824.6|18782.9|18762.9|75
1706019000000|2024-01-23 14:10:00|18845.4|18825.4|18878.6|18858.6|18894.3|18868.6|18845.4|18825.4|125
1706019300000|2024-01-23 14:15:00|18877.8|18857.8|18879.3|18859.3|18899.3|18879.3|18875|18855|137
1706019600000|2024-01-23 14:20:00|18876.8|18856.8|18843.5|18823.5|18876.8|18856.8|18834.6|18814.6|84
1706019900000|2024-01-23 14:25:00|18839.6|18819.6|18844.6|18824.6|18862.1|18842.1|18833.9|18813.9|168
1706020200000|2024-01-23 14:30:00|18843.9|18823.9|18852.9|18832.9|18890.8|18870.8|18837.9|18817.9|490
1706020500000|2024-01-23 14:35:00|18854.7|18834.7|18754.5|18734.5|18857.2|18837.2|18754.5|18734.5|160
1706020800000|2024-01-23 14:40:00|18756.3|18736.3|18788.1|18768.1|18795.6|18775.6|18752|18732|165
1706021100000|2024-01-23 14:45:00|18788.9|18768.9|18730.3|18710.3|18801|18781|18730.3|18710.3|169
1706021400000|2024-01-23 14:50:00|18731.3|18711.3|18752.4|18732.4|18781.3|18761.3|18731.3|18711.3|128
1706021700000|2024-01-23 14:55:00|18753.1|18733.1|18803.8|18783.8|18804.5|18784.5|18753.1|18733.1|91
1706022000000|2024-01-23 15:00:00|18805.6|18785.6|18817|18797|18851|18831|18795.2|18775.2|112
1706022300000|2024-01-23 15:05:00|18816.3|18796.3|18830.2|18810.2|18839.2|18819.2|18800.5|18780.5|159
1706022600000|2024-01-23 15:10:00|18829.5|18809.5|18781.2|18761.2|18840.6|18820.6|18773.7|18753.7|205
1706022900000|2024-01-23 15:15:00|18782|18762|18799.8|18779.8|18804.9|18784.9|18772|18752|134
1706023200000|2024-01-23 15:20:00|18801.6|18781.6|18802|18782|18804.8|18784.8|18769.1|18749.1|110
1706023500000|2024-01-23 15:25:00|18801.3|18781.3|18778.8|18758.8|18801.3|18781.3|18764.5|18744.5|183
1706023800000|2024-01-23 15:30:00|18780.2|18760.2|18810.9|18790.9|18813.4|18790.9|18775.2|18755.2|105
1706024100000|2024-01-23 15:35:00|18812.7|18792.7|18801.6|18781.6|18817.7|18797.7|18786.9|18766.9|188
1706024400000|2024-01-23 15:40:00|18805.6|18785.6|18770.9|18750.9|18826.3|18806.3|18770.9|18750.9|289
1706024700000|2024-01-23 15:45:00|18772.6|18752.6|18826.6|18786.6|18826.6|18800.5|18772.6|18752.6|135
1706025000000|2024-01-23 15:50:00|18824.8|18784.8|18820.9|18800.9|18825.5|18805.5|18803.7|18779.5|286
1706025300000|2024-01-23 15:55:00|18823.4|18803.4|18840.8|18820.8|18860.5|18840.5|18823.4|18803.4|234
1706025600000|2024-01-23 16:00:00|18842.6|18822.6|18976.2|18956.2|18978.4|18958.4|18837.6|18817.6|455
1706025900000|2024-01-23 16:05:00|18975.5|18955.5|18925.1|18905.1|19019.4|18983|18915.1|18895.1|278
1706026200000|2024-01-23 16:10:00|18925.8|18905.8|18985.1|18965.1|18985.1|18965.1|18925.8|18905.8|131
1706026500000|2024-01-23 16:15:00|18983.3|18963.3|18993.3|18973.3|19017.2|18997.2|18969.8|18949.8|166
1706026800000|2024-01-23 16:20:00|18994.7|18974.7|18959.3|18939.3|19017.6|18997.6|18956.8|18936.8|192
1706027100000|2024-01-23 16:25:00|18960.1|18940.1|18965.8|18945.8|18994.3|18970.8|18960.1|18940.1|213
1706027400000|2024-01-23 16:30:00|18962.2|18942.2|18907.2|18887.2|18987.9|18967.9|18907.2|18887.2|127
1706027700000|2024-01-23 16:35:00|18905.4|18885.4|18968.6|18948.6|18968.6|18948.6|18905.4|18885.4|338
1706028000000|2024-01-23 16:40:00|18970.4|18950.4|18966.4|18946.4|18990.4|18970.4|18961.4|18941.4|200
1706028300000|2024-01-23 16:45:00|18967.9|18947.9|18953.5|18933.5|18980.7|18960.7|18953.5|18933.5|115
1706028600000|2024-01-23 16:50:00|18951.7|18931.7|18884.2|18864.2|18973.9|18953.9|18875.3|18855.3|225
1706028900000|2024-01-23 16:55:00|18886|18866|18884.9|18864.9|18914.9|18894.9|18884.9|18864.9|99
1706029200000|2024-01-23 17:00:00|18883.1|18863.1|18889.6|18869.6|18907.1|18887.1|18851.7|18831.7|142
1706029500000|2024-01-23 17:05:00|18891.3|18871.3|18861|18841|18907.1|18887.1|18854.5|18834.5|223
1706029800000|2024-01-23 17:10:00|18859.2|18839.2|18818.5|18798.5|18865.2|18845.2|18808.1|18788.1|206
1706030100000|2024-01-23 17:15:00|18820.2|18800.2|18810.3|18790.3|18833.5|18813.5|18785.2|18765.2|424
1706030400000|2024-01-23 17:20:00|18812|18792|18896.1|18876.1|18905.7|18885.7|18806.7|18781.7|1826
1706030700000|2024-01-23 17:25:00|18895.4|18875.4|18907.5|18887.5|18925|18905|18895|18875|445
1706031000000|2024-01-23 17:30:00|18908.2|18888.2|18931.8|18911.8|18965.7|18945.7|18908.2|18888.2|202
1706031300000|2024-01-23 17:35:00|18938.9|18918.9|18922.8|18902.8|18942.1|18922.1|18916.1|18896.1|172
1706031600000|2024-01-23 17:40:00|18922.1|18902.1|18940.3|18920.3|18940.3|18920.3|18914.6|18894.6|37
1706031900000|2024-01-23 17:45:00|18939.6|18919.6|18947.5|18927.5|18955|18935|18936.7|18916.7|118
1706032200000|2024-01-23 17:50:00|18948.9|18928.9|18923.1|18903.1|18956.4|18936.4|18915.2|18895.2|275
1706032500000|2024-01-23 17:55:00|18923.8|18903.8|18945.2|18925.2|18945.2|18925.2|18923.8|18903.8|229
1706032800000|2024-01-23 18:00:00|18943.4|18923.4|18959.5|18939.5|18960.2|18940.2|18940.9|18920.9|75
1706033100000|2024-01-23 18:05:00|18960.2|18940.2|18955.2|18935.2|18964.9|18944.9|18953.4|18933.4|92
1706033400000|2024-01-23 18:10:00|18955.9|18935.9|18953|18933|18971.6|18951.6|18949.5|18929.5|132
1706033700000|2024-01-23 18:15:00|18951.2|18931.2|18999.1|18979.1|19003.1|18983.1|18951.2|18931.2|847
1706034000000|2024-01-23 18:20:00|18999.9|18979.9|18991.7|18971.7|18999.9|18979.9|18978.4|18952.4|169
1706034300000|2024-01-23 18:25:00|18990.9|18970.9|18973.4|18953.4|18995.2|18975.2|18972.7|18952.7|292
1706087700000|2024-01-24 09:15:00|18913.2|18893.2|18868.2|18848.2|18939.3|18919.3|18852.5|18829.6|168
1706088000000|2024-01-24 09:20:00|18867.5|18847.5|18834.3|18814.3|18878.2|18851.8|18818.2|18797.1|190
1706088300000|2024-01-24 09:25:00|18836.4|18816.4|18831.4|18811.4|18880|18860|18830|18810|58
1706088600000|2024-01-24 09:30:00|18833.2|18813.2|18836|18816|18848.2|18828.2|18833.2|18813.2|47
1706088900000|2024-01-24 09:35:00|18837.8|18817.8|18828.9|18808.9|18840.3|18820.3|18828.9|18808.9|19
1706089200000|2024-01-24 09:40:00|18832.4|18812.4|18827.8|18807.8|18835.6|18815.6|18827.8|18807.8|52
1706089500000|2024-01-24 09:45:00|18792.1|18772.1|18846.7|18826.7|18846.7|18826.7|18791.4|18766|54
1706089800000|2024-01-24 09:50:00|18843.5|18823.5|18840.3|18820.3|18844.2|18824.2|18833.5|18813.5|26
1706090100000|2024-01-24 09:55:00|18841|18821|18829.2|18809.2|18841.7|18821.7|18829.2|18809.2|31
1706090400000|2024-01-24 10:00:00|18827.4|18807.4|18855.2|18835.2|18861.6|18841.6|18819.2|18799.2|47
1706090700000|2024-01-24 10:05:00|18855.9|18835.9|18864.1|18844.1|18864.1|18844.1|18850.9|18824.1|39
1706091000000|2024-01-24 10:10:00|18867.7|18847.7|18881.6|18861.6|18883.4|18863.4|18867.7|18847.7|14
1706091300000|2024-01-24 10:15:00|18883.4|18863.4|18874.1|18854.1|18884.1|18864.1|18869.8|18840.9|18
1706091600000|2024-01-24 10:20:00|18878.4|18858.4|18905.1|18885.1|18906.9|18886.9|18878.4|18858.4|48
1706091900000|2024-01-24 10:25:00|18901.5|18881.5|18905.8|18885.8|18915.8|18895.8|18897.6|18877.6|17
1706092200000|2024-01-24 10:30:00|18905.1|18885.1|18955.8|18935.8|18958.3|18938.3|18899|18879|52
1706092500000|2024-01-24 10:35:00|18958.3|18938.3|18927.6|18907.6|18960.1|18940.1|18922.6|18902.6|36
1706092800000|2024-01-24 10:40:00|18928.3|18908.3|18912.9|18892.9|18928.3|18908.3|18896.5|18876.5|37
1706093100000|2024-01-24 10:45:00|18912.2|18892.2|18922.8|18902.8|18922.8|18902.8|18904.6|18884.6|21
1706093400000|2024-01-24 10:50:00|18923.5|18903.5|18949.9|18929.9|18949.9|18929.9|18923.5|18903.5|48
1706093700000|2024-01-24 10:55:00|18951.7|18931.7|19116.2|19096.2|19116.2|19096.2|18951.7|18931.7|469
1706094000000|2024-01-24 11:00:00|19115.9|19095.9|19115.9|19095.9|19115.9|19095.9|19088.4|19068.4|74
1706094300000|2024-01-24 11:05:00|19119.1|19099.1|19129.4|19109.4|19143.7|19123.7|19119.1|19099.1|152
1706094600000|2024-01-24 11:10:00|19128.7|19108.7|19096.5|19076.5|19144.4|19117.3|19074.7|19050.5|48
1706094900000|2024-01-24 11:15:00|19095.8|19075.8|19086.9|19066.9|19114.7|19094.7|19081.9|19061.9|70
1706095200000|2024-01-24 11:20:00|19090.1|19070.1|19113.7|19093.7|19143|19105.8|19090.1|19064.4|44
1706095500000|2024-01-24 11:25:00|19114.4|19094.4|19098.7|19078.7|19140.1|19120.1|19096.9|19076.9|52
1706095800000|2024-01-24 11:30:00|19099.4|19079.4|19107.6|19087.6|19126.2|19103.3|19092.6|19072.6|67
1706096100000|2024-01-24 11:35:00|19107.5|19087.5|19082.9|19062.9|19107.5|19087.5|19046.5|19026.5|78
1706096400000|2024-01-24 11:40:00|19083.6|19063.6|19067.9|19047.9|19094.7|19069|19065.4|19045.4|31
1706096700000|2024-01-24 11:45:00|19067.2|19047.2|19049|19029|19067.2|19047.2|19049|19029|27
1706097000000|2024-01-24 11:50:00|19047.2|19027.2|19035.5|19015.5|19051.2|19031.2|19035.5|19015.5|49
1706097300000|2024-01-24 11:55:00|19033.7|19013.7|19032.5|19012.5|19048.3|19028.3|19030|19010|40
1706097600000|2024-01-24 12:00:00|19030.7|19010.7|19053.2|19033.2|19053.2|19033.2|19027.5|19007.5|51
1706097900000|2024-01-24 12:05:00|19053.9|19033.9|19093.9|19073.9|19095|19075|19053.9|19033.9|54
1706098200000|2024-01-24 12:10:00|19091.4|19071.4|19075.7|19055.7|19091.4|19071.4|19075|19055|19
1706098500000|2024-01-24 12:15:00|19076.4|19056.4|19094.2|19074.2|19094.2|19074.2|19076.4|19056.4|20
1706098800000|2024-01-24 12:20:00|19095.6|19075.6|19100.3|19080.3|19102.8|19082.8|19088.5|19068.5|53
1706099100000|2024-01-24 12:25:00|19096.7|19076.7|19048.6|19028.6|19096.7|19076.7|19048.6|19028.6|60
1706099400000|2024-01-24 12:30:00|19046.1|19026.1|19077.5|19057.5|19088.9|19064.6|19012.9|18992.9|153
1706099700000|2024-01-24 12:35:00|19072.5|19052.5|19072.9|19032.9|19072.9|19052.5|19043.6|19023.6|122
1706100000000|2024-01-24 12:40:00|19055.8|19035.8|19013.5|18993.5|19055.8|19035.8|19010.3|18990.3|163
1706100300000|2024-01-24 12:45:00|19010.3|18990.3|19026|19006|19029.2|19009.2|19010.3|18990.3|45
1706100600000|2024-01-24 12:50:00|19028.5|19008.5|19027.8|19007.8|19043.5|19015.6|19005|18985|100
1706100900000|2024-01-24 12:55:00|19027.1|19007.1|18944|18924|19027.1|19007.1|18937.9|18917.9|184
1706101200000|2024-01-24 13:00:00|18947.2|18927.2|18939.8|18899.8|19004.3|18984.3|18919.1|18897.6|356
1706101500000|2024-01-24 13:05:00|18929.1|18909.1|18927.8|18907.8|18951.6|18931.6|18896.5|18876.5|292
1706101800000|2024-01-24 13:10:00|18925.3|18905.3|18910.4|18890.4|18937.8|18917.8|18895.4|18869.3|254
1706102100000|2024-01-24 13:15:00|18907.9|18887.9|18941.1|18921.1|18974.3|18947.9|18902.9|18876.5|176
1706102400000|2024-01-24 13:20:00|18936.8|18916.8|18971.8|18951.8|19012.1|18988.5|18917.2|18897.2|211
1706102700000|2024-01-24 13:25:00|18973.2|18953.2|18945.4|18925.4|18992.1|18967.1|18944.7|18924.7|92
1706103000000|2024-01-24 13:30:00|18942.9|18922.9|18968.5|18948.5|18993.1|18973.1|18934.3|18914.3|99
1706103300000|2024-01-24 13:35:00|18969.2|18949.2|18978.1|18958.1|18984.9|18964.9|18952.8|18932.8|58
1706103600000|2024-01-24 13:40:00|18980.6|18960.6|18920.7|18900.7|18993.1|18973.1|18909.3|18889.3|123
1706103900000|2024-01-24 13:45:00|18918.9|18898.9|18828.3|18808.3|18918.9|18898.9|18808.3|18788.3|285
1706104200000|2024-01-24 13:50:00|18830.8|18810.8|18806.6|18786.6|18841.9|18821.9|18788.4|18768.4|217
1706104500000|2024-01-24 13:55:00|18809.8|18789.8|18815.2|18795.2|18829.1|18808.4|18789.5|18769.5|142
1706104800000|2024-01-24 14:00:00|18815.9|18795.9|18864.8|18844.8|18869.8|18849.8|18808.4|18788.4|159
1706105100000|2024-01-24 14:05:00|18867.3|18847.3|18852.6|18832.6|18882.2|18862.2|18835.1|18815.1|271
1706105400000|2024-01-24 14:10:00|18851.9|18831.9|18877.6|18857.6|18899|18879|18850.8|18830.8|275
1706105700000|2024-01-24 14:15:00|18879.4|18859.4|18904.4|18884.4|18922.6|18899|18877.6|18852.9|103
1706106000000|2024-01-24 14:20:00|18903.7|18883.7|18885.1|18865.1|18904.4|18884.4|18859.4|18836.5|103
1706106300000|2024-01-24 14:25:00|18884.4|18864.4|18917.9|18897.9|18917.9|18897.9|18872.6|18852.6|96
1706106600000|2024-01-24 14:30:00|18917.2|18897.2|18888.9|18868.9|18917.2|18897.2|18882.6|18862.6|155
1706106900000|2024-01-24 14:35:00|18891.4|18871.4|18889.6|18869.6|18892.1|18872.1|18879.6|18859.6|66
1706107200000|2024-01-24 14:40:00|18891.4|18871.4|18760.7|18740.7|18891.4|18871.4|18754.6|18734.6|483
1706107500000|2024-01-24 14:45:00|18760|18740|18864.3|18844.3|18864.3|18844.3|18733.2|18713.2|524
1706107800000|2024-01-24 14:50:00|18866.1|18846.1|18869.7|18849.7|18869.7|18849.7|18817.6|18797.6|193
1706108100000|2024-01-24 14:55:00|18872.9|18852.9|18873.3|18853.3|18916.5|18888.6|18869|18849|142
1706108400000|2024-01-24 15:00:00|18871.5|18851.5|18860.5|18840.5|18871.9|18851.9|18843.7|18823.7|167
1706108700000|2024-01-24 15:05:00|18863|18843|18904.1|18884.1|18919.1|18899.1|18846.6|18823.4|162
1706109000000|2024-01-24 15:10:00|18905.9|18885.9|18905.1|18885.1|18928.4|18908.4|18904|18884|136
1706109300000|2024-01-24 15:15:00|18903.8|18883.8|18881.2|18861.2|18903.8|18883.8|18857.3|18837.3|120
1706109600000|2024-01-24 15:20:00|18879.4|18859.4|18796.9|18776.9|18886.2|18866.2|18783|18763|434
1706109900000|2024-01-24 15:25:00|18795.1|18775.1|18793.1|18773.1|18820.1|18800.1|18778.4|18758.4|342
1706110200000|2024-01-24 15:30:00|18791.3|18771.3|18787|18767|18791.3|18771.3|18751.4|18731.4|400
1706110500000|2024-01-24 15:35:00|18784.5|18764.5|18751.3|18731.3|18790.9|18770.9|18734.9|18714.9|261
1706110800000|2024-01-24 15:40:00|18752|18732|18787.9|18767.9|18808.6|18788.6|18749.9|18729.9|230
1706111100000|2024-01-24 15:45:00|18787.2|18767.2|18777.2|18757.2|18803.3|18772.9|18765.4|18743.3|175
1706111400000|2024-01-24 15:50:00|18778.6|18758.6|18833.6|18813.6|18845.4|18825.4|18778.6|18758.6|118
1706111700000|2024-01-24 15:55:00|18834.3|18814.3|18845.7|18825.7|18847.5|18827.5|18813.6|18793.6|149
1706112000000|2024-01-24 16:00:00|18847.5|18827.5|18805.9|18785.9|18849.3|18827.5|18799.1|18779.1|374
1706112300000|2024-01-24 16:05:00|18804.1|18784.1|18786.6|18766.6|18804.1|18784.1|18781.6|18761.6|203
1706112600000|2024-01-24 16:10:00|18783|18763|18687.5|18667.5|18783|18763|18683.2|18663.2|780
1706112900000|2024-01-24 16:15:00|18686.1|18666.1|18642.5|18622.5|18686.1|18666.1|18590.4|18570.4|425
1706113200000|2024-01-24 16:20:00|18645|18625|18640.7|18620.7|18671.4|18651.4|18631.8|18611.8|196
1706113500000|2024-01-24 16:25:00|18638.2|18618.2|18615|18595|18661.8|18639.6|18614.3|18594.3|281
1706113800000|2024-01-24 16:30:00|18620|18600|18632.5|18612.5|18639.6|18619.6|18606.1|18586.1|263
1706114100000|2024-01-24 16:35:00|18631.8|18611.8|18639.6|18619.6|18648.9|18628.9|18620|18600|310
1706114400000|2024-01-24 16:40:00|18638.9|18618.9|18711.6|18691.6|18716.6|18696.6|18638.9|18618.9|188
1706114700000|2024-01-24 16:45:00|18712.3|18692.3|18693.8|18673.8|18719.1|18699.1|18661.8|18641.8|241
1706115000000|2024-01-24 16:50:00|18698.1|18678.1|18732.3|18712.3|18739.5|18719.5|18698.1|18678.1|140
1706115300000|2024-01-24 16:55:00|18728.7|18708.7|18741.9|18721.9|18754.8|18734.8|18720.5|18700.5|155
1706115600000|2024-01-24 17:00:00|18741.2|18721.2|18720.9|18700.9|18760.7|18740.7|18719.1|18699.1|238
1706115900000|2024-01-24 17:05:00|18721.6|18701.6|18747|18727|18747|18727|18707|18687|160
1706116200000|2024-01-24 17:10:00|18746.3|18726.3|18726.5|18706.5|18763.6|18743.6|18724|18704|194
1706116500000|2024-01-24 17:15:00|18728.4|18708.4|18747.2|18727.2|18747.2|18727.2|18728.4|18708.4|151
1706116800000|2024-01-24 17:20:00|18746.5|18726.5|18734.6|18714.6|18756.9|18736.9|18707.5|18687.5|873
1706117100000|2024-01-24 17:25:00|18733.5|18713.5|18704.6|18684.6|18733.5|18713.5|18685.7|18665.7|697
1706117400000|2024-01-24 17:30:00|18707.1|18687.1|18720.2|18700.2|18732.7|18712.7|18703.9|18683.9|124
1706117700000|2024-01-24 17:35:00|18720.9|18700.9|18715.2|18695.2|18730.2|18710.2|18708.8|18688.8|141
1706118000000|2024-01-24 17:40:00|18714.5|18694.5|18723.4|18703.4|18728.4|18708.4|18708.8|18688.8|57
1706118300000|2024-01-24 17:45:00|18725.9|18705.9|18681.6|18661.6|18725.9|18705.9|18681.6|18661.6|110
1706118600000|2024-01-24 17:50:00|18683.4|18663.4|18673.4|18653.4|18683.4|18663.4|18659.1|18639.1|95
1706118900000|2024-01-24 17:55:00|18675.9|18655.9|18669.8|18649.8|18676.6|18656.6|18664.1|18644.1|83
1706119200000|2024-01-24 18:00:00|18673|18653|18669.6|18649.6|18677.5|18657.5|18661.1|18641.1|148
1706119500000|2024-01-24 18:05:00|18667.1|18647.1|18679.9|18659.9|18682.4|18662.4|18667.1|18647.1|124
1706119800000|2024-01-24 18:10:00|18681.3|18661.3|18670.3|18650.3|18681.3|18661.3|18663.5|18643.5|117
1706120100000|2024-01-24 18:15:00|18672.8|18652.8|18682.6|18662.6|18686.2|18666.2|18672.1|18652.1|122
1706120400000|2024-01-24 18:20:00|18684.4|18664.4|18692|18672|18692|18672|18681.1|18661.1|253
1706120700000|2024-01-24 18:25:00|18693.8|18673.8|18676.1|18656.1|18707.6|18687.6|18671.7|18651.7|404
1706174100000|2024-01-25 09:15:00|18721|18701|18743.7|18723.7|18766.2|18746.2|18696|18660.5|213
1706174400000|2024-01-25 09:20:00|18746.2|18726.2|18736.3|18716.3|18765|18745|18730|18710|172
1706174700000|2024-01-25 09:25:00|18735.7|18715.7|18643.4|18623.4|18735.7|18715.7|18643.4|18623.4|63
1706175000000|2024-01-25 09:30:00|18645.2|18625.2|18589.8|18569.8|18645.2|18625.2|18586.6|18566.6|36
1706175300000|2024-01-25 09:35:00|18589.1|18569.1|18595.9|18575.9|18597.3|18577.3|18587.3|18567.3|19
1706175600000|2024-01-25 09:40:00|18596.6|18576.6|18621.6|18601.6|18629.7|18606.6|18596.6|18576.6|10
1706175900000|2024-01-25 09:45:00|18620.9|18600.9|18574.7|18554.7|18620.9|18600.9|18572.2|18544.7|29
1706176200000|2024-01-25 09:50:00|18572.9|18552.9|18572.2|18552.2|18572.9|18552.9|18555.4|18535.4|19
1706176500000|2024-01-25 09:55:00|18570.4|18550.4|18557|18537|18572.2|18552.2|18555.2|18535.2|48
1706176800000|2024-01-25 10:00:00|18461.8|18441.8|18493.1|18473.1|18500.6|18480.6|18453.8|18433.8|60
1706177100000|2024-01-25 10:05:00|18492.4|18472.4|18504.9|18484.9|18515.6|18489.9|18472.4|18452.4|38
1706177400000|2024-01-25 10:10:00|18501.8|18481.8|18523.8|18503.8|18526.7|18506.7|18497.4|18477.4|19
1706177700000|2024-01-25 10:15:00|18522.4|18502.4|18520.4|18500.4|18523.1|18503.1|18497.9|18477.9|43
1706178000000|2024-01-25 10:20:00|18517.9|18497.9|18557.2|18537.2|18566.5|18537.2|18501.5|18481.5|71
1706178300000|2024-01-25 10:25:00|18562.9|18522.9|18558.5|18538.5|18566.7|18546.7|18553.5|18522.9|9
1706178600000|2024-01-25 10:30:00|18556|18536|18588.5|18568.5|18591|18571|18554.2|18534.2|15
1706178900000|2024-01-25 10:35:00|18587.8|18567.8|18598.3|18578.3|18598.3|18578.3|18579|18559|15
1706179200000|2024-01-25 10:40:00|18600.1|18580.1|18577.6|18557.6|18606.3|18586.3|18577.6|18557.6|50
1706179500000|2024-01-25 10:45:00|18576.9|18556.9|18595.6|18575.6|18609|18589|18576.9|18556.9|24
1706179800000|2024-01-25 10:50:00|18594.9|18574.9|18600.6|18580.6|18600.6|18580.6|18594.9|18574.9|11
1706180100000|2024-01-25 10:55:00|18601.2|18581.2|18587.4|18567.4|18608.7|18588.7|18587.4|18567.4|4
1706180400000|2024-01-25 11:00:00|18589.9|18569.9|18608|18588|18608|18588|18589.2|18569.2|21
1706180700000|2024-01-25 11:05:00|18607.4|18587.4|18594.2|18574.2|18611.7|18587.4|18594.2|18571.7|17
1706181000000|2024-01-25 11:10:00|18596|18576|18604.2|18584.2|18608|18588|18579.2|18559.2|22
1706181300000|2024-01-25 11:15:00|18606|18586|18612.1|18592.1|18617.8|18597.8|18606|18586|19
1706181600000|2024-01-25 11:20:00|18613.9|18593.9|18636|18616|18644.6|18616|18613.9|18593.9|25
1706181900000|2024-01-25 11:25:00|18636.6|18616.6|18642.8|18622.8|18659.6|18639.6|18636.6|18616.6|32
1706182200000|2024-01-25 11:30:00|18639.1|18619.1|18593.4|18573.4|18639.1|18619.1|18593.4|18573.4|16
1706182500000|2024-01-25 11:35:00|18600.7|18580.7|18568.2|18548.2|18622.8|18602.8|18565.1|18545.1|86
1706182800000|2024-01-25 11:40:00|18567.6|18547.6|18516.5|18496.5|18584.2|18552.6|18509|18489|310
1706183100000|2024-01-25 11:45:00|18515.8|18495.8|18516|18496|18527.1|18507.1|18507.1|18487.1|99
1706183400000|2024-01-25 11:50:00|18515.3|18495.3|18524.2|18504.2|18524.2|18504.2|18510.3|18490.3|22
1706183700000|2024-01-25 11:55:00|18526.7|18506.7|18534.1|18514.1|18539.8|18519.8|18526.6|18506.6|18
1706184000000|2024-01-25 12:00:00|18533.5|18513.5|18520.5|18500.5|18533.5|18513.5|18513|18493|17
1706184300000|2024-01-25 12:05:00|18522.3|18502.3|18534.8|18514.8|18535.5|18515.5|18522.3|18502.3|23
1706184600000|2024-01-25 12:10:00|18535.5|18515.5|18557.5|18537.5|18557.5|18537.5|18534.8|18514.8|22
1706184900000|2024-01-25 12:15:00|18555|18535|18577.5|18557.5|18577.5|18557.5|18555|18535|57
1706185200000|2024-01-25 12:20:00|18573.6|18553.6|18545.6|18525.6|18573.6|18553.6|18540.6|18520.6|61
1706185500000|2024-01-25 12:25:00|18543.8|18523.8|18549.3|18529.3|18549.9|18529.9|18539.9|18519.9|17
1706185800000|2024-01-25 12:30:00|18544.9|18524.9|18511.7|18491.7|18545.4|18524.9|18507.2|18487.2|49
1706186100000|2024-01-25 12:35:00|18513.6|18493.6|18517.9|18497.9|18523.6|18503.6|18510.4|18490.4|12
1706186400000|2024-01-25 12:40:00|18518.6|18498.6|18512.4|18492.4|18529.9|18509.9|18506.1|18486.1|39
1706186700000|2024-01-25 12:45:00|18511.7|18491.7|18514.9|18494.9|18514.9|18494.9|18511.7|18491.7|18
1706187000000|2024-01-25 12:50:00|18514.2|18494.2|18520.5|18500.5|18521.7|18501.7|18505.4|18485.4|50
1706187300000|2024-01-25 12:55:00|18522.4|18502.4|18519.9|18499.9|18543.7|18523.7|18519.9|18499.9|26
1706187600000|2024-01-25 13:00:00|18521.7|18501.7|18682.7|18662.7|18683.4|18663.4|18521.7|18501.7|477
1706187900000|2024-01-25 13:05:00|18681.4|18661.4|18589.3|18569.3|18681.4|18661.4|18568.7|18548.7|112
1706188200000|2024-01-25 13:10:00|18588.7|18568.7|18577.5|18557.5|18623.9|18603.9|18577.5|18557.5|72
1706188500000|2024-01-25 13:15:00|18575.7|18555.7|18551|18531|18590|18570|18541.6|18518.5|144
1706188800000|2024-01-25 13:20:00|18556|18536|18535.3|18515.3|18571|18549.8|18534.6|18514.6|74
1706189100000|2024-01-25 13:25:00|18534.6|18514.6|18475.3|18455.3|18534.6|18514.6|18464.4|18440.8|248
1706189400000|2024-01-25 13:30:00|18477.1|18457.1|18436.2|18416.2|18484.6|18464.6|18433.7|18413.7|293
1706189700000|2024-01-25 13:35:00|18435.6|18415.6|18425.4|18405.4|18454.2|18434.2|18401.5|18381.5|917
1706190000000|2024-01-25 13:40:00|18422.9|18402.9|18420.8|18400.8|18436|18416|18401.5|18381.5|183
1706190300000|2024-01-25 13:45:00|18416.5|18396.5|18415.3|18395.3|18422.8|18402.8|18387.2|18367.2|241
1706190600000|2024-01-25 13:50:00|18417.8|18397.8|18425.3|18405.3|18432.2|18412.2|18394|18374|394
1706190900000|2024-01-25 13:55:00|18422.8|18402.8|18443.5|18423.5|18445.3|18425.3|18388.3|18368.3|319
1706191200000|2024-01-25 14:00:00|18442.8|18422.8|18432.8|18412.8|18474.2|18454.2|18432.1|18412.1|303
1706191500000|2024-01-25 14:05:00|18432.1|18412.1|18409|18389|18437.1|18417.1|18400.1|18365.8|241
1706191800000|2024-01-25 14:10:00|18410.3|18390.3|18423.3|18403.3|18432.1|18412.1|18410.3|18390.3|141
1706192100000|2024-01-25 14:15:00|18422.6|18402.6|18369.4|18349.4|18422.6|18402.6|18331.9|18311.9|299
1706192400000|2024-01-25 14:20:00|18368.7|18348.7|18338.9|18318.9|18368.7|18348.7|18333.9|18313.9|277
1706192700000|2024-01-25 14:25:00|18337.6|18317.6|18338.7|18318.7|18360.1|18340.1|18337.6|18317.6|308
1706193000000|2024-01-25 14:30:00|18337.4|18317.4|18352.7|18332.7|18354.1|18334.1|18319.9|18299.9|362
1706193300000|2024-01-25 14:35:00|18353.4|18333.4|18311.7|18291.7|18359.3|18339.3|18309.7|18289.7|387
1706193600000|2024-01-25 14:40:00|18311.1|18291.1|18255.4|18235.4|18311.1|18291.1|18239.6|18219.6|1281
1706193900000|2024-01-25 14:45:00|18257.4|18237.4|18280.6|18260.6|18284.4|18264.4|18235.4|18215.4|300
1706194200000|2024-01-25 14:50:00|18279.9|18259.9|18313.1|18293.1|18328.1|18308.1|18276.2|18256.2|356
1706194500000|2024-01-25 14:55:00|18311.7|18291.7|18299.7|18279.7|18311.7|18291.7|18289.7|18268.7|183
1706194800000|2024-01-25 15:00:00|18300.4|18280.4|18315.4|18295.4|18332.9|18312.9|18300.4|18280.4|291
1706195100000|2024-01-25 15:05:00|18316|18296|18317.8|18297.8|18324.7|18304.7|18271.7|18251.7|105
1706195400000|2024-01-25 15:10:00|18319.7|18299.7|18354.7|18334.7|18356.5|18336.5|18319.7|18299.7|144
1706195700000|2024-01-25 15:15:00|18354|18334|18411.2|18391.2|18416.8|18396.8|18347.2|18327.2|430
1706196000000|2024-01-25 15:20:00|18409.3|18389.3|18348.7|18328.7|18412|18392|18348|18328|360
1706196300000|2024-01-25 15:25:00|18357.5|18337.5|18419.5|18399.5|18422|18402|18352.5|18332.5|102
1706196600000|2024-01-25 15:30:00|18421.3|18401.3|18376.6|18356.6|18421.3|18401.3|18368.1|18348.1|151
1706196900000|2024-01-25 15:35:00|18374.8|18354.8|18387.3|18367.3|18393|18373|18366.6|18346.6|96
1706197200000|2024-01-25 15:40:00|18389.8|18369.8|18397.9|18377.9|18417.3|18387.9|18375.9|18355.9|180
1706197500000|2024-01-25 15:45:00|18396.6|18376.6|18401.6|18381.6|18413.6|18389.3|18392.9|18372.9|116
1706197800000|2024-01-25 15:50:00|18402.3|18382.3|18414.7|18394.7|18432.9|18412.9|18402.3|18382.3|87
1706198100000|2024-01-25 15:55:00|18413.4|18393.4|18372.7|18352.7|18417.9|18397.9|18372.7|18352.7|167
1706198400000|2024-01-25 16:00:00|18374.6|18354.6|18375.2|18355.2|18375.2|18355.2|18345.7|18325.7|117
1706198700000|2024-01-25 16:05:00|18374.5|18354.5|18381.4|18361.4|18381.4|18361.4|18366.4|18346.4|53
1706199000000|2024-01-25 16:10:00|18379.5|18359.5|18343.2|18323.2|18383.2|18363.2|18335|18306.4|169
1706199300000|2024-01-25 16:15:00|18342.5|18322.5|18348.8|18328.8|18348.8|18328.8|18328.2|18308.2|63
1706199600000|2024-01-25 16:20:00|18350.7|18330.7|18434|18414|18434|18414|18350.7|18330.7|131
1706199900000|2024-01-25 16:25:00|18436.5|18416.5|18471.5|18451.5|18471.5|18451.5|18425.2|18405.2|194
1706200200000|2024-01-25 16:30:00|18473.3|18453.3|18465.1|18445.1|18477|18457|18449.5|18429.5|202
1706200500000|2024-01-25 16:35:00|18467|18447|18499|18479|18534.5|18509|18465.1|18445.1|147
1706200800000|2024-01-25 16:40:00|18502.6|18482.6|18533|18513|18549.1|18529.1|18497.6|18477.6|338
1706201100000|2024-01-25 16:45:00|18534.8|18514.8|18467.1|18447.1|18534.8|18514.8|18466.4|18446.4|128
1706201400000|2024-01-25 16:50:00|18467.8|18447.8|18479.1|18459.1|18487.8|18467.8|18464.8|18444.8|101
1706201700000|2024-01-25 16:55:00|18481.6|18461.6|18485.4|18465.4|18489.8|18469.8|18467.9|18447.9|106
1706202000000|2024-01-25 17:00:00|18486.1|18466.1|18446.6|18426.6|18486.1|18466.1|18444.1|18424.1|106
1706202300000|2024-01-25 17:05:00|18445.9|18425.9|18442.7|18422.7|18450.9|18430.9|18432.1|18412.1|150
1706202600000|2024-01-25 17:10:00|18452.7|18432.7|18476.6|18456.6|18476.6|18456.6|18452.7|18432.7|43
1706202900000|2024-01-25 17:15:00|18480.2|18460.2|18463.4|18443.4|18484.1|18464.1|18453.4|18433.4|135
1706203200000|2024-01-25 17:20:00|18459|18439|18441.7|18421.7|18494.9|18474.9|18430.2|18410.2|774
1706203500000|2024-01-25 17:25:00|18448.5|18428.5|18458.5|18438.5|18480.4|18460.4|18440.4|18420.4|188
1706203800000|2024-01-25 17:30:00|18456|18436|18491|18471|18491|18471|18456|18436|89
1706204100000|2024-01-25 17:35:00|18487.2|18467.2|18472.8|18452.8|18487.2|18467.2|18469|18449|62
1706204400000|2024-01-25 17:40:00|18471.5|18451.5|18479.5|18459.5|18486.3|18466.3|18469.7|18449.7|66
1706204700000|2024-01-25 17:45:00|18481.3|18461.3|18489.5|18469.5|18492|18472|18475.1|18455.1|34
1706205000000|2024-01-25 17:50:00|18490.1|18470.1|18497|18477|18512.6|18492.6|18490.1|18470.1|23
1706205300000|2024-01-25 17:55:00|18497.6|18477.6|18498.3|18478.3|18504|18484|18494.5|18474.5|34
1706205600000|2024-01-25 18:00:00|18498.9|18478.9|18490.3|18470.3|18499.6|18479.6|18490.3|18470.3|19
1706205900000|2024-01-25 18:05:00|18492.1|18472.1|18495.3|18475.3|18497.1|18477.1|18490.3|18470.3|11
1706206200000|2024-01-25 18:10:00|18497.1|18477.1|18463.2|18443.2|18500.3|18480.3|18463.2|18438.2|37
1706206500000|2024-01-25 18:15:00|18463.9|18443.9|18462.7|18442.7|18468.9|18448.9|18458.2|18438.2|35
1706206800000|2024-01-25 18:20:00|18464.6|18444.6|18481.6|18461.6|18482.9|18462.9|18464.6|18444.6|59
1706207100000|2024-01-25 18:25:00|18477.9|18457.9|18512.9|18492.9|18533.7|18513.7|18477.9|18457.9|316
1706207400000|2024-01-25 18:30:00|18511|18491|18511|18491|18511|18491|18511|18491|0
1706260500000|2024-01-26 09:15:00|18456.4|18436.4|18432.6|18412.6|18464.4|18444.4|18426.3|18398.9|70
1706260800000|2024-01-26 09:20:00|18431.3|18411.3|18434|18414|18471.5|18451.5|18425.1|18398.9|88
1706261100000|2024-01-26 09:25:00|18433.3|18413.3|18363.3|18343.3|18449.6|18429.6|18362.7|18342.7|121
1706261400000|2024-01-26 09:30:00|18361.4|18341.4|18390.8|18370.8|18403.9|18375.8|18361.4|18336.4|15
1706261700000|2024-01-26 09:35:00|18392.6|18372.6|18398.4|18378.4|18403.8|18383.4|18380.1|18360.1|33
1706262000000|2024-01-26 09:40:00|18399|18379|18390.2|18370.2|18399|18379|18390.2|18370.2|12
1706262300000|2024-01-26 09:45:00|18392.1|18372.1|18374.5|18354.5|18431.5|18411.5|18374.5|18350.8|42
1706262600000|2024-01-26 09:50:00|18376.4|18356.4|18364.5|18344.5|18413.4|18386.6|18362|18337.7|195
1706262900000|2024-01-26 09:55:00|18363.9|18343.9|18429|18409|18429|18409|18363.9|18341.4|19
1706263200000|2024-01-26 10:00:00|18428.9|18408.9|18487.3|18467.3|18489.6|18467.3|18427.7|18407.7|29
1706263500000|2024-01-26 10:05:00|18487.9|18467.9|18614.2|18594.2|18614.2|18594.2|18487.9|18467.9|143
1706263800000|2024-01-26 10:10:00|18616|18596|18726|18706|18726.7|18706.7|18613.5|18593.5|178
1706264100000|2024-01-26 10:15:00|18765.4|18705.4|18846.3|18826.3|18873.1|18853.1|18747.3|18705.4|313
1706264400000|2024-01-26 10:20:00|18845.1|18825.1|18806.6|18786.6|18886.8|18866.8|18791|18771|228
1706264700000|2024-01-26 10:25:00|18807.3|18787.3|18817.2|18797.2|18818.5|18798.5|18787.9|18767.9|77
1706265000000|2024-01-26 10:30:00|18817.8|18797.8|18839.8|18819.8|18845.4|18825.4|18809.7|18789.7|68
1706265300000|2024-01-26 10:35:00|18840.4|18820.4|18837.3|18817.3|18856.1|18828.6|18833.5|18807.3|41
1706265600000|2024-01-26 10:40:00|18839.8|18819.8|18831.7|18811.7|18855.5|18835.5|18831.7|18807.3|34
1706265900000|2024-01-26 10:45:00|18832.3|18812.3|18853.6|18833.6|18862.3|18838|18815.5|18795.5|40
1706266200000|2024-01-26 10:50:00|18853|18833|18849.2|18829.2|18874.9|18848.7|18848.6|18828.6|84
1706266500000|2024-01-26 10:55:00|18848.6|18828.6|18845.5|18825.5|18866.2|18843.7|18838|18818|77
1706266800000|2024-01-26 11:00:00|18846.2|18826.2|18917.4|18897.4|18917.4|18897.4|18846.2|18826.2|154
1706267100000|2024-01-26 11:05:00|18915.6|18895.6|18879.9|18859.9|18916.1|18896.1|18871.1|18850.6|126
1706267400000|2024-01-26 11:10:00|18878.1|18858.1|18907.6|18887.6|18923.2|18902.6|18876.8|18856.8|123
1706267700000|2024-01-26 11:15:00|18906.3|18886.3|18862.5|18842.5|18912.6|18886.3|18853.7|18833.7|93
1706268000000|2024-01-26 11:20:00|18864.3|18844.3|18856.8|18836.8|18870|18850|18836.8|18816.8|94
1706268300000|2024-01-26 11:25:00|18857.5|18837.5|18838.6|18818.6|18870|18850|18827.4|18807.4|27
1706268600000|2024-01-26 11:30:00|18836.8|18816.8|18858.1|18838.1|18868.7|18848.7|18836.8|18816.8|41
1706268900000|2024-01-26 11:35:00|18851.2|18831.2|18866.9|18846.9|18871.2|18848.8|18844.4|18823.8|42
1706269200000|2024-01-26 11:40:00|18866.3|18846.3|18915.1|18895.1|18918.1|18898.1|18866.3|18846.3|83
1706269500000|2024-01-26 11:45:00|18916.9|18896.9|18900.5|18880.5|18935|18915|18900.5|18880.5|153
1706269800000|2024-01-26 11:50:00|18903|18883|18928.6|18908.6|18931.2|18911.2|18903|18883|54
1706270100000|2024-01-26 11:55:00|18936.1|18916.1|18949.8|18929.8|18957.4|18937.4|18929.3|18900.6|38
1706270400000|2024-01-26 12:00:00|18946.1|18926.1|18967.4|18947.4|18967.4|18947.4|18945.5|18925.5|70
1706270700000|2024-01-26 12:05:00|18968.1|18948.1|18947.4|18927.4|18983.1|18963.1|18945.5|18925.5|131
1706271000000|2024-01-26 12:10:00|18943|18923|18942.4|18922.4|18944.3|18924.3|18928|18908|24
1706271300000|2024-01-26 12:15:00|18938.7|18918.7|18951.1|18931.1|18956.8|18936.8|18917.4|18897.4|95
1706271600000|2024-01-26 12:20:00|18951.8|18931.8|18933.6|18913.6|18987.4|18967.4|18933.6|18913.6|85
1706271900000|2024-01-26 12:25:00|18935.5|18915.5|18885.4|18865.4|18939.2|18919.2|18885.4|18865.4|69
1706272200000|2024-01-26 12:30:00|18881|18861|18857.2|18837.2|18881|18861|18857.2|18836|100
1706272500000|2024-01-26 12:35:00|18866|18846|18912.4|18892.4|18921.9|18901.9|18866|18846|72
1706272800000|2024-01-26 12:40:00|18909.3|18889.3|18875.5|18855.5|18909.3|18889.3|18874.8|18854.8|39
1706273100000|2024-01-26 12:45:00|18874.8|18854.8|18868.5|18848.5|18875.5|18855.5|18851|18831|160
1706273400000|2024-01-26 12:50:00|18867.9|18847.9|18883|18863|18883|18863|18862.9|18842.9|18
1706273700000|2024-01-26 12:55:00|18886.7|18866.7|18922.4|18902.4|18922.4|18902.4|18886.7|18866.7|206
1706274000000|2024-01-26 13:00:00|18918.7|18898.7|18979.9|18959.9|18979.9|18959.9|18916.7|18896.7|408
1706274300000|2024-01-26 13:05:00|18977.4|18957.4|18886|18866|18982.4|18962.4|18884.1|18864.1|245
1706274600000|2024-01-26 13:10:00|18886.6|18866.6|18870.4|18850.4|18898|18878|18850.2|18822.2|180
1706274900000|2024-01-26 13:15:00|18867.2|18847.2|18877.9|18857.9|18923.6|18903.6|18865.4|18845.4|135
1706275200000|2024-01-26 13:20:00|18879.8|18859.8|18893|18873|18923|18903|18879.8|18859.8|103
1706275500000|2024-01-26 13:25:00|18892.4|18872.4|18874.7|18854.7|18903.6|18883.6|18874.7|18854.7|88
1706275800000|2024-01-26 13:30:00|18872.8|18852.8|18812.7|18792.7|18878.5|18858.5|18786.5|18766.5|146
1706276100000|2024-01-26 13:35:00|18817.1|18797.1|18772.6|18752.6|18822.7|18802.7|18739.9|18719.9|232
1706276400000|2024-01-26 13:40:00|18773.2|18753.2|18778.9|18758.9|18799.6|18779.6|18773.2|18751.9|78
1706276700000|2024-01-26 13:45:00|18778.3|18758.3|18820.8|18800.8|18825.8|18805.8|18778.3|18758.3|121
1706277000000|2024-01-26 13:50:00|18824.5|18804.5|18793.2|18773.2|18827|18805.8|18785.8|18765.8|53
1706277300000|2024-01-26 13:55:00|18793.9|18773.9|18775.5|18755.5|18802.6|18782.6|18758|18738|101
1706277600000|2024-01-26 14:00:00|18776.2|18756.2|18883.7|18863.7|18884.4|18864.4|18776.2|18756.2|204
1706277900000|2024-01-26 14:05:00|18884.4|18864.4|18936.9|18916.9|18948.8|18928.8|18879.3|18859.3|275
1706278200000|2024-01-26 14:10:00|18935.6|18915.6|18858|18838|18951.9|18931.9|18849.9|18829.9|143
1706278500000|2024-01-26 14:15:00|18859.9|18839.9|18876.7|18856.7|18892.4|18869.3|18853|18833|84
1706278800000|2024-01-26 14:20:00|18875.4|18855.4|18874.9|18854.9|18883.7|18863.7|18857.4|18837.4|50
1706279100000|2024-01-26 14:25:00|18869.9|18849.9|18806.1|18786.1|18869.9|18849.9|18806.1|18786.1|50
1706279400000|2024-01-26 14:30:00|18806.8|18786.8|18820.5|18800.5|18820.5|18800.5|18801.1|18776.8|70
1706279700000|2024-01-26 14:35:00|18821.2|18801.2|18903.7|18883.7|18903.7|18883.7|18798.6|18778.6|180
1706280000000|2024-01-26 14:40:00|18903.1|18883.1|18915.6|18895.6|18920.6|18900.6|18901.8|18881.8|180
1706280300000|2024-01-26 14:45:00|18916.2|18896.2|18932.4|18912.4|18938.1|18918.1|18909.3|18889.3|265
1706280600000|2024-01-26 14:50:00|18928.7|18908.7|18926.8|18906.8|18938.1|18918.1|18921.1|18901.1|84
1706280900000|2024-01-26 14:55:00|18929.3|18909.3|18959.3|18939.3|18983.1|18963.1|18923.6|18903.6|231
1706281200000|2024-01-26 15:00:00|18955.6|18935.6|19011.2|18991.2|19026.9|19006.9|18953|18933|275
1706281500000|2024-01-26 15:05:00|19008.7|18988.7|19097|19077|19097|19077|18999.9|18979.9|271
1706281800000|2024-01-26 15:10:00|19097.6|19077.6|19085.9|19065.9|19115.8|19095.8|19079.6|19059.6|369
1706282100000|2024-01-26 15:15:00|19090.9|19070.9|19073.4|19053.4|19103.4|19083.4|19051.4|19030.9|334
1706282400000|2024-01-26 15:20:00|19079.1|19059.1|19070.1|19050.1|19105.3|19085.3|19046.3|19026.3|194
1706282700000|2024-01-26 15:25:00|19069.5|19049.5|19084.5|19064.5|19097|19077|19065.7|19045.7|153
1706283000000|2024-01-26 15:30:00|19086.3|19066.3|19065.2|19045.2|19098.8|19078.8|19058.3|19038.3|214
1706283300000|2024-01-26 15:35:00|19063.3|19043.3|19023.9|19003.9|19063.3|19043.3|19013.9|18993.9|1068
1706283600000|2024-01-26 15:40:00|19023.2|19003.2|19026.8|19006.8|19035.7|19015.7|19014.4|18994.4|136
1706283900000|2024-01-26 15:45:00|19029.3|19009.3|19004.5|18984.5|19029.3|19009.3|18988.6|18968.6|184
1706284200000|2024-01-26 15:50:00|19007|18987|18975.5|18955.5|19007|18987|18968.1|18948.1|94
1706284500000|2024-01-26 15:55:00|18973|18953|18983|18963|18996.8|18976.8|18971.2|18951.2|82
1706284800000|2024-01-26 16:00:00|18983.7|18963.7|18964.2|18944.2|18984.9|18964.9|18954.2|18919.8|146
1706285100000|2024-01-26 16:05:00|18963.6|18943.6|18994.8|18974.8|19014.3|18994.3|18959.9|18939.9|137
1706285400000|2024-01-26 16:10:00|18995.5|18975.5|18949.8|18929.8|19006.8|18986.8|18949.8|18929.8|88
1706285700000|2024-01-26 16:15:00|18948.5|18928.5|18955.3|18935.3|18955.3|18935.3|18924.1|18904.1|132
1706286000000|2024-01-26 16:20:00|18953.4|18933.4|18960.2|18940.2|18989.7|18969.7|18953.4|18929.7|82
1706286300000|2024-01-26 16:25:00|18955.9|18935.9|18938.2|18918.2|18961.3|18935.9|18927|18907|128
1706286600000|2024-01-26 16:30:00|18936.4|18916.4|18901.9|18881.9|18964.5|18944.5|18894.4|18874.4|158
1706286900000|2024-01-26 16:35:00|18900|18880|18977.7|18957.7|18980.2|18960.2|18900|18880|128
1706287200000|2024-01-26 16:40:00|18975.8|18955.8|18952.7|18932.7|18975.8|18955.8|18948.3|18925.2|100
1706287500000|2024-01-26 16:45:00|18955.2|18935.2|19012.8|18992.8|19012.8|18992.8|18954.6|18934.6|189
1706287800000|2024-01-26 16:50:00|19015.9|18995.9|19051|19031|19060.3|19040.3|19015.9|18995.9|187
1706288100000|2024-01-26 16:55:00|19053.5|19033.5|19074|19054|19076.5|19056.5|19052.2|19032.2|102
1706288400000|2024-01-26 17:00:00|19076.5|19056.5|19058.9|19038.9|19080.2|19060.2|19043.8|19023.8|143
1706288700000|2024-01-26 17:05:00|19061.4|19041.4|19040|19020|19067.7|19047.7|19025|19005|184
1706289000000|2024-01-26 17:10:00|19042.5|19022.5|19056.3|19036.3|19061.3|19041.3|19035|19015|104
1706289300000|2024-01-26 17:15:00|19056.9|19036.9|19055|19035|19105.8|19085.8|19054.4|19034.4|294
1706289600000|2024-01-26 17:20:00|19051.9|19031.9|19056.4|19036.4|19078.8|19058.8|19036.2|19016.2|725
1706289900000|2024-01-26 17:25:00|19053.2|19033.2|19091.3|19071.3|19098.8|19078.8|19052|19032|210
1706290200000|2024-01-26 17:30:00|19092.5|19072.5|19083.8|19063.8|19109.4|19089.4|19065.7|19045.7|109
1706290500000|2024-01-26 17:35:00|19086.3|19066.3|19051.2|19031.2|19091.3|19071.3|19051.2|19031.2|51
1706290800000|2024-01-26 17:40:00|19054.3|19034.3|19075.6|19055.6|19075.6|19055.6|19054.3|19034.3|60
1706291100000|2024-01-26 17:45:00|19074.3|19054.3|19101.3|19081.3|19101.3|19081.3|19071.2|19051.2|106
1706291400000|2024-01-26 17:50:00|19103.8|19083.8|19068.2|19048.2|19103.8|19083.8|19068.2|19048.2|29
1706291700000|2024-01-26 17:55:00|19066.9|19046.9|19056.3|19036.3|19066.9|19046.9|19048.2|19028.2|48
1706292000000|2024-01-26 18:00:00|19058.2|19038.2|19055.1|19035.1|19068.8|19048.8|19051.3|19031.3|106
1706292300000|2024-01-26 18:05:00|19054.4|19034.4|19067.6|19047.6|19075.7|19055.7|19049.4|19029.4|52
1706292600000|2024-01-26 18:10:00|19070.7|19050.7|19063.1|19043.1|19077|19057|19061.3|19041.3|52
1706292900000|2024-01-26 18:15:00|19061.3|19041.3|19075|19055|19086.9|19066.9|19061.3|19041.3|161
1706293200000|2024-01-26 18:20:00|19075.7|19055.7|19058.7|19038.7|19083.8|19063.8|19058.1|19038.1|75
1706293500000|2024-01-26 18:25:00|19058.1|19038.1|18990.1|18970.1|19058.1|19038.1|18973.2|18946.3|299
1706519700000|2024-01-29 09:15:00|18929.3|18889.3|18864.5|18844.5|18982|18943.7|18844|18824|172
1706520000000|2024-01-29 09:20:00|18864|18844|18867.6|18847.6|18907.9|18887.9|18864|18844|101
1706520300000|2024-01-29 09:25:00|18868.1|18848.1|18812.8|18792.8|18868.1|18848.1|18792.8|18772.8|133
1706520600000|2024-01-29 09:30:00|18816.7|18796.7|18870.8|18850.8|18884.7|18850.8|18816.7|18796.7|80
1706520900000|2024-01-29 09:35:00|18871.4|18851.4|18842.2|18822.2|18873.9|18853.9|18837.2|18808.3|19
1706521200000|2024-01-29 09:40:00|18837.2|18817.2|18807.4|18787.4|18837.2|18817.2|18806.8|18786.8|70
1706521500000|2024-01-29 09:45:00|18808|18788|18808.2|18788.2|18843.5|18823.5|18801.8|18781.8|100
1706521800000|2024-01-29 09:50:00|18805.7|18785.7|18816.8|18796.8|18827.4|18807.4|18805.7|18785.7|56
1706522100000|2024-01-29 09:55:00|18813.7|18793.7|18839.1|18819.1|18841.2|18821.2|18811.8|18791.8|57
1706522400000|2024-01-29 10:00:00|18840.4|18820.4|18982.1|18942.1|18982.1|18947.1|18840.4|18820.4|84
1706522700000|2024-01-29 10:05:00|18982.7|18942.7|18990.5|18970.5|19006|18986|18975.7|18942.7|76
1706523000000|2024-01-29 10:10:00|18994.9|18974.9|18985.7|18965.7|19026|19006|18985.7|18965.7|61
1706523300000|2024-01-29 10:15:00|18985.1|18965.1|18987.4|18967.4|19008|18982.4|18974.3|18954.3|58
1706523600000|2024-01-29 10:20:00|19009.6|18969.6|18956.8|18936.8|19017.9|18985.4|18941.8|18921.8|40
1706523900000|2024-01-29 10:25:00|18954.3|18934.3|18972.3|18952.3|18979.8|18959.8|18954.3|18934.3|30
1706524200000|2024-01-29 10:30:00|18967.9|18947.9|19023.4|19003.4|19027.9|19007.9|18960.4|18929.8|23
1706524500000|2024-01-29 10:35:00|19027.3|19007.3|19005.9|18985.9|19030.9|19010.9|19005.9|18985.9|17
1706524800000|2024-01-29 10:40:00|19005.4|18985.4|19001.5|18981.5|19005.4|18985.4|18993.4|18973.4|10
1706525100000|2024-01-29 10:45:00|19000.3|18980.3|18982.8|18962.8|19000.3|18980.3|18980.9|18960.9|29
1706525400000|2024-01-29 10:50:00|18983.4|18963.4|19028.4|19008.4|19030.9|19010.9|18983.4|18963.4|28
1706525700000|2024-01-29 10:55:00|19028.9|19008.9|19050.9|19030.9|19053.4|19033.4|19028.9|19008.9|43
1706526000000|2024-01-29 11:00:00|19051.4|19031.4|19027.8|19007.8|19057.8|19037.8|19021.1|19001.1|46
1706526300000|2024-01-29 11:05:00|19029.7|19009.7|19024.7|19004.7|19035.3|19015.3|19024.7|19004.7|4
1706526600000|2024-01-29 11:10:00|19027.8|19007.8|19030.2|19010.2|19031.4|19011.4|18994.7|18974.7|17
1706526900000|2024-01-29 11:15:00|19028.3|19008.3|19041.6|19021.6|19041.6|19021.6|19027.2|19007.2|18
1706527200000|2024-01-29 11:20:00|19043.5|19023.5|19029.6|19009.6|19047.1|19027.1|19024.6|19004.6|47
1706527500000|2024-01-29 11:25:00|19034.6|18994.6|19022.1|19002.1|19034.6|19004.6|19014.1|18994.1|6
1706527800000|2024-01-29 11:30:00|19029.6|19009.6|19022.1|19002.1|19036.5|19009.6|19008.5|18984.6|59
1706528100000|2024-01-29 11:35:00|19018.2|18998.2|19051.5|19031.5|19051.5|19031.5|19017.7|18997.7|13
1706528400000|2024-01-29 11:40:00|19047.1|19027.1|19056.3|19036.3|19075.1|19053.2|19046.5|19026.5|52
1706528700000|2024-01-29 11:45:00|19055.7|19035.7|19040.4|19020.4|19055.7|19035.7|19037.9|19017.9|15
1706529000000|2024-01-29 11:50:00|19041|19021|19052.9|19032.9|19052.9|19032.9|19041|19021|11
1706529300000|2024-01-29 11:55:00|19052.3|19032.3|19057.9|19037.9|19061|19041|19047.9|19027.9|44
1706529600000|2024-01-29 12:00:00|19043.9|19023.9|18963.4|18943.4|19043.9|19023.9|18962.8|18938.4|85
1706529900000|2024-01-29 12:05:00|18962.8|18942.8|18965.8|18945.8|18969.7|18949.7|18960.3|18940.3|9
1706530200000|2024-01-29 12:10:00|18966.4|18946.4|18945.3|18925.3|18972.8|18952.8|18944.7|18924.7|8
1706530500000|2024-01-29 12:15:00|18944.7|18924.7|18889.7|18869.7|18944.7|18924.7|18885.5|18865.5|66
1706530800000|2024-01-29 12:20:00|18885.8|18865.8|18886.9|18866.9|18894.7|18874.7|18877.7|18857.7|15
1706531100000|2024-01-29 12:25:00|18885|18865|18918.8|18898.8|18918.8|18898.8|18879.7|18853.9|16
1706531400000|2024-01-29 12:30:00|18918.3|18898.3|18854.6|18834.6|18918.3|18898.3|18844.9|18824.9|56
1706531700000|2024-01-29 12:35:00|18854.1|18834.1|18844.1|18824.1|18879.6|18859.6|18844.1|18822.1|55
1706532000000|2024-01-29 12:40:00|18844|18824|18857.9|18837.9|18865.2|18842.9|18844|18824|16
1706532300000|2024-01-29 12:45:00|18854.8|18834.8|18857.9|18837.9|18859.8|18837.9|18839.3|18817.9|14
1706532600000|2024-01-29 12:50:00|18856.8|18836.8|18859.3|18839.3|18892.3|18872.3|18852.9|18832.9|71
1706532900000|2024-01-29 12:55:00|18858.4|18838.4|18900.4|18880.4|18925.9|18905.9|18858.4|18838.4|53
1706533200000|2024-01-29 13:00:00|18905.4|18885.4|18810.2|18790.2|18912.5|18885.4|18775|18755|304
1706533500000|2024-01-29 13:05:00|18809.7|18789.7|18865.5|18845.5|18881.4|18861.4|18809.7|18789.7|201
1706533800000|2024-01-29 13:10:00|18863.6|18843.6|18898.8|18878.8|18907.4|18887.4|18846.9|18826.9|63
1706534100000|2024-01-29 13:15:00|18899.9|18879.9|18845.4|18825.4|18915.8|18895.8|18826|18806|166
1706534400000|2024-01-29 13:20:00|18847.4|18827.4|18866.8|18846.8|18866.8|18846.8|18796.2|18776.2|187
1706534700000|2024-01-29 13:25:00|18871.3|18851.3|18859.8|18839.8|18883.2|18863.2|18856|18836|45
1706535000000|2024-01-29 13:30:00|18864.3|18844.3|18908.4|18888.4|18946.5|18926.5|18864.3|18844.3|134
1706535300000|2024-01-29 13:35:00|18903.4|18883.4|18928.1|18908.1|18943.7|18923.7|18894.3|18874.3|78
1706535600000|2024-01-29 13:40:00|18927.6|18907.6|18841.7|18821.7|18927.6|18907.6|18836.7|18816.7|174
1706535900000|2024-01-29 13:45:00|18841.1|18821.1|18806.9|18786.9|18861.7|18841.7|18789.4|18769.4|327
1706536200000|2024-01-29 13:50:00|18813|18793|18796.9|18776.9|18841.7|18815.3|18796.9|18776.9|85
1706536500000|2024-01-29 13:55:00|18799.4|18779.4|18798.3|18758.3|18814.4|18794.4|18765.8|18745.8|159
1706536800000|2024-01-29 14:00:00|18791.9|18771.9|18770.5|18750.5|18791.9|18771.9|18769.9|18749.9|183
1706537100000|2024-01-29 14:05:00|18769.9|18749.9|18783.5|18763.5|18794.6|18774.6|18759.3|18739.3|246
1706537400000|2024-01-29 14:10:00|18787.4|18767.4|18732.4|18712.4|18787.4|18767.4|18724.9|18704.9|255
1706537700000|2024-01-29 14:15:00|18734.3|18714.3|18749.6|18729.6|18754.6|18734.6|18698.7|18678.7|310
1706538000000|2024-01-29 14:20:00|18750.2|18730.2|18734|18714|18765.2|18745.2|18729|18709|89
1706538300000|2024-01-29 14:25:00|18734.6|18714.6|18771.8|18751.8|18771.8|18751.8|18725.1|18705.1|122
1706538600000|2024-01-29 14:30:00|18774.9|18754.9|18744|18724|18784.3|18755.4|18713.4|18693.4|210
1706538900000|2024-01-29 14:35:00|18745.9|18725.9|18733.2|18713.2|18745.9|18725.9|18724.8|18704|182
1706539200000|2024-01-29 14:40:00|18731.2|18711.2|18770.7|18750.7|18784.3|18764.3|18730.7|18710.7|113
1706539500000|2024-01-29 14:45:00|18766.8|18746.8|18747|18727|18769.5|18749.5|18710.3|18690.3|199
1706539800000|2024-01-29 14:50:00|18747.6|18727.6|18744.5|18724.5|18752|18732|18727.8|18707.8|100
1706540100000|2024-01-29 14:55:00|18748.9|18728.9|18750.9|18730.9|18766.4|18746.4|18732.3|18712.3|143
1706540400000|2024-01-29 15:00:00|18753.4|18733.4|18810.9|18790.9|18840.9|18819.5|18753.4|18733.4|292
1706540700000|2024-01-29 15:05:00|18810.3|18790.3|18797.8|18777.8|18811.4|18791.4|18772.2|18752.2|144
1706541000000|2024-01-29 15:10:00|18787.8|18767.8|18749.7|18729.7|18790.3|18770.3|18749.7|18729.7|199
1706541300000|2024-01-29 15:15:00|18744.2|18724.2|18747.2|18727.2|18754.7|18734.7|18728.6|18708.6|156
1706541600000|2024-01-29 15:20:00|18745.3|18725.3|18669.9|18649.9|18762.2|18742.2|18669.9|18649.9|447
1706541900000|2024-01-29 15:25:00|18668|18648|18719.9|18699.9|18730.5|18710.5|18664.9|18644.9|156
1706542200000|2024-01-29 15:30:00|18719.4|18699.4|18742.7|18722.7|18746.3|18726.3|18698.8|18678.8|180
1706542500000|2024-01-29 15:35:00|18737.7|18717.7|18728.8|18708.8|18737.7|18717.7|18712.7|18692.7|159
1706542800000|2024-01-29 15:40:00|18730.7|18710.7|18753.2|18733.2|18766.3|18746.3|18727.7|18707.7|99
1706543100000|2024-01-29 15:45:00|18752.7|18732.7|18712.6|18692.6|18752.7|18732.7|18687.7|18667.7|262
1706543400000|2024-01-29 15:50:00|18707.6|18687.6|18706.3|18686.3|18714.3|18694.3|18683.8|18663.8|235
1706543700000|2024-01-29 15:55:00|18707.4|18687.4|18680.7|18660.7|18718.8|18698.8|18658.2|18638.2|286
1706544000000|2024-01-29 16:00:00|18675.7|18655.7|18645.7|18625.7|18682.1|18655.7|18634.6|18614.6|372
1706544300000|2024-01-29 16:05:00|18643.7|18623.7|18655.7|18635.7|18665.7|18645.7|18627.6|18607.6|230
1706544600000|2024-01-29 16:10:00|18652.6|18632.6|18686.2|18666.2|18699.3|18672.3|18650.7|18630.7|232
1706544900000|2024-01-29 16:15:00|18683.7|18663.7|18672.6|18652.6|18694.8|18674.8|18664.3|18644.3|137
1706545200000|2024-01-29 16:20:00|18668.7|18648.7|18738.7|18718.7|18738.7|18718.7|18665.1|18645.1|109
1706545500000|2024-01-29 16:25:00|18738.1|18718.1|18749.2|18729.2|18753.7|18733.7|18716.2|18696.2|159
1706545800000|2024-01-29 16:30:00|18747.3|18727.3|18726.2|18706.2|18749.8|18729.8|18718.7|18698.7|301
1706546100000|2024-01-29 16:35:00|18726.7|18706.7|18695.6|18675.6|18726.7|18706.7|18693.1|18673.1|139
1706546400000|2024-01-29 16:40:00|18697.5|18677.5|18702.5|18682.5|18720.8|18700|18691.4|18671.4|212
1706546700000|2024-01-29 16:45:00|18704.5|18684.5|18706.9|18686.9|18714.4|18694.4|18704.5|18684.5|78
1706547000000|2024-01-29 16:50:00|18711.4|18691.4|18676.4|18656.4|18711.4|18691.4|18676.4|18656.4|140
1706547300000|2024-01-29 16:55:00|18673.9|18653.9|18682.5|18662.5|18686.9|18666.9|18668.3|18648.3|222
1706547600000|2024-01-29 17:00:00|18684.4|18664.4|18715.8|18695.8|18719.4|18699.4|18684.4|18664.4|159
1706547900000|2024-01-29 17:05:00|18714.1|18694.1|18714.1|18694.1|18714.1|18694.1|18679.1|18659.1|169
1706548200000|2024-01-29 17:10:00|18712.2|18692.2|18651.6|18631.6|18712.2|18692.2|18651.6|18631.6|157
1706548500000|2024-01-29 17:15:00|18651|18631|18678.5|18658.5|18690.2|18670.2|18641.6|18621.6|147
1706548800000|2024-01-29 17:20:00|18679.1|18659.1|18708.2|18688.2|18710.7|18690.7|18655.2|18635.2|756
1706549100000|2024-01-29 17:25:00|18706.3|18686.3|18681.3|18661.3|18706.3|18686.3|18663.8|18643.8|414
1706549400000|2024-01-29 17:30:00|18681.8|18661.8|18675.2|18655.2|18688.8|18668.8|18675.2|18655.2|137
1706549700000|2024-01-29 17:35:00|18673.2|18653.2|18677.6|18657.6|18681.3|18661.3|18671.3|18651.3|51
1706550000000|2024-01-29 17:40:00|18679.6|18659.6|18690.1|18670.1|18696.3|18676.3|18678.8|18658.8|96
1706550300000|2024-01-29 17:45:00|18686.2|18666.2|18670.7|18650.7|18686.2|18666.2|18670.7|18650.7|98
1706550600000|2024-01-29 17:50:00|18665.7|18645.7|18671.5|18651.5|18675.1|18655.1|18660.1|18640.1|118
1706550900000|2024-01-29 17:55:00|18672.1|18652.1|18687|18667|18687|18667|18672.1|18652.1|96
1706551200000|2024-01-29 18:00:00|18687.6|18667.6|18700.1|18680.1|18700.1|18680.1|18687.6|18667.6|90
1706551500000|2024-01-29 18:05:00|18698.1|18678.1|18729.2|18709.2|18729.8|18709.8|18695.6|18675.6|124
1706551800000|2024-01-29 18:10:00|18731.7|18711.7|18749.2|18729.2|18760.3|18740.3|18731.7|18711.7|113
1706552100000|2024-01-29 18:15:00|18747.3|18727.3|18747.3|18727.3|18752.3|18732.3|18735.6|18715.6|72
1706552400000|2024-01-29 18:20:00|18747.8|18727.8|18759.2|18739.2|18762.3|18742.3|18747.8|18727.8|158
1706552700000|2024-01-29 18:25:00|18758.7|18738.7|18767.3|18747.3|18777.3|18757.3|18758.7|18738.7|313
1706606100000|2024-01-30 09:15:00|18801.7|18781.7|18683.1|18663.1|18812.7|18781.7|18678.1|18658.1|153
1706606400000|2024-01-30 09:20:00|18695.6|18655.6|18712.5|18692.5|18713.6|18692.5|18667.5|18647.5|48
1706606700000|2024-01-30 09:25:00|18718.1|18698.1|18736.6|18716.6|18754.5|18734.1|18718.1|18694.5|58
1706607000000|2024-01-30 09:30:00|18739.1|18719.1|18741.6|18721.6|18753.1|18733.1|18739.1|18719.1|13
1706607300000|2024-01-30 09:35:00|18745.5|18725.5|18739.6|18719.6|18782.2|18762.2|18739.6|18719.6|57
1706607600000|2024-01-30 09:40:00|18739.1|18719.1|18767.1|18747.1|18767.1|18747.1|18739.1|18719.1|13
1706607900000|2024-01-30 09:45:00|18763.6|18743.6|18731.6|18711.6|18764.1|18744.1|18729.1|18709.1|7
1706608200000|2024-01-30 09:50:00|18732.1|18712.1|18744.6|18724.6|18747.7|18724.6|18727.1|18707.1|7
1706608500000|2024-01-30 09:55:00|18749.1|18729.1|18750.5|18730.5|18756.6|18736.6|18746.6|18726.6|9
1706608800000|2024-01-30 10:00:00|18748.5|18728.5|18733.5|18713.5|18758.5|18738.5|18733.5|18713.5|5
1706609100000|2024-01-30 10:05:00|18734|18714|18713.5|18693.5|18734|18714|18708.5|18688.5|19
1706609400000|2024-01-30 10:10:00|18714|18694|18754.6|18734.6|18757.6|18737.6|18714|18694|48
1706609700000|2024-01-30 10:15:00|18753.5|18733.5|18774|18754|18774|18754|18741|18718.5|15
1706610000000|2024-01-30 10:20:00|18772|18752|18779.5|18759.5|18784|18764|18772|18752|24
1706610300000|2024-01-30 10:25:00|18780.1|18760.1|18764.5|18744.5|18797|18777|18764.5|18744.5|12
1706610600000|2024-01-30 10:30:00|18764|18744|18754|18734|18765.9|18745.9|18754|18734|12
1706610900000|2024-01-30 10:35:00|18752.9|18732.9|18751.5|18731.5|18769|18749|18744|18724|27
1706611200000|2024-01-30 10:40:00|18747.5|18727.5|18740.4|18720.4|18757|18737|18740.4|18720.4|9
1706611500000|2024-01-30 10:45:00|18738.9|18718.9|18758.9|18738.9|18758.9|18738.9|18738.9|18718.9|16
1706611800000|2024-01-30 10:50:00|18759.5|18739.5|18740.9|18720.9|18762|18742|18740.9|18720.9|21
1706612100000|2024-01-30 10:55:00|18742.8|18722.8|18748.9|18728.9|18751.4|18731.4|18742.8|18722.8|3
1706612400000|2024-01-30 11:00:00|18746.4|18726.4|18723.4|18703.4|18746.4|18726.4|18723.4|18703.4|17
1706612700000|2024-01-30 11:05:00|18721.4|18701.4|18734.4|18714.4|18734.4|18714.4|18721.4|18701.4|3
1706613000000|2024-01-30 11:10:00|18736.4|18716.4|18771.4|18751.4|18778.3|18751.4|18736.4|18715.5|6
1706613300000|2024-01-30 11:15:00|18776.4|18756.4|18783.3|18763.3|18783.3|18763.3|18776.4|18756.4|2
1706613600000|2024-01-30 11:20:00|18779.4|18759.4|18774.9|18754.9|18780.8|18760.8|18768.9|18748.9|13
1706613900000|2024-01-30 11:25:00|18770.5|18750.5|18773.8|18753.8|18774.4|18753.8|18759.4|18734.4|14
1706614200000|2024-01-30 11:30:00|18773.3|18753.3|18794.9|18774.9|18821.5|18801.5|18766.9|18746.9|111
1706614500000|2024-01-30 11:35:00|18797.4|18777.4|18823.5|18803.5|18855.1|18835.1|18797.4|18777.4|177
1706614800000|2024-01-30 11:40:00|18823.4|18803.4|18799|18779|18824|18804|18795.9|18775.9|23
1706615100000|2024-01-30 11:45:00|18798.4|18778.4|18788.4|18768.4|18801.5|18778.4|18785.4|18761.5|6
1706615400000|2024-01-30 11:50:00|18790.4|18770.4|18813.4|18793.4|18813.4|18793.4|18788.4|18768.4|17
1706615700000|2024-01-30 11:55:00|18813.9|18793.9|18849.5|18829.5|18873.9|18853.9|18813.9|18793.9|132
1706616000000|2024-01-30 12:00:00|18851.4|18831.4|18848.9|18828.9|18862|18842|18848.9|18828.9|14
1706616300000|2024-01-30 12:05:00|18849.5|18829.5|18805.3|18785.3|18851.4|18831.4|18804.4|18784.4|32
1706616600000|2024-01-30 12:10:00|18799.4|18779.4|18867.1|18847.1|18867.6|18847.6|18791.9|18771.9|207
1706616900000|2024-01-30 12:15:00|18866.6|18846.6|18856|18836|18876|18856|18851|18831|27
1706617200000|2024-01-30 12:20:00|18854.1|18834.1|18858.5|18838.5|18873.5|18853.5|18854.1|18834.1|30
1706617500000|2024-01-30 12:25:00|18859|18839|18848.5|18828.5|18866|18846|18843|18823|23
1706617800000|2024-01-30 12:30:00|18853.5|18833.5|18886.5|18866.5|18940.1|18920.1|18853.5|18833.5|208
1706618100000|2024-01-30 12:35:00|18884.6|18864.6|18864|18844|18884.6|18864.6|18854.5|18834.5|46
1706618400000|2024-01-30 12:40:00|18864.5|18844.5|18874.5|18854.5|18879.5|18859.5|18864|18844|19
1706618700000|2024-01-30 12:45:00|18874|18854|18885.9|18865.9|18885.9|18865.9|18874|18854|21
1706619000000|2024-01-30 12:50:00|18886.5|18866.5|18869|18849|18886.5|18866.5|18869|18849|17
1706619300000|2024-01-30 12:55:00|18873.4|18853.4|18902.5|18882.5|18904|18884|18873.4|18853.4|47
1706619600000|2024-01-30 13:00:00|18902|18882|18898.9|18878.9|18907.3|18887.3|18868.9|18848.9|79
1706619900000|2024-01-30 13:05:00|18900.9|18880.9|18840.2|18820.2|18923.9|18903.9|18830.2|18810.2|797
1706620200000|2024-01-30 13:10:00|18845.2|18825.2|18820.7|18800.7|18849.1|18829.1|18809.1|18789.1|177
1706620500000|2024-01-30 13:15:00|18822.7|18802.7|18821.1|18801.1|18838.2|18818.2|18811.6|18791.6|227
1706620800000|2024-01-30 13:20:00|18823.6|18803.6|18810.5|18790.5|18828|18808|18810.5|18790.5|42
1706621100000|2024-01-30 13:25:00|18811|18791|18806.6|18786.6|18811|18791|18800.5|18780.5|41
1706621400000|2024-01-30 13:30:00|18808.5|18788.5|18837.1|18817.1|18855.5|18830.1|18808.5|18788.5|107
1706621700000|2024-01-30 13:35:00|18836.5|18816.5|18751.5|18731.5|18836.5|18816.5|18751.5|18731.5|90
1706622000000|2024-01-30 13:40:00|18752.1|18732.1|18781.5|18761.5|18781.5|18761.5|18752.1|18732.1|59
1706622300000|2024-01-30 13:45:00|18781|18761|18806|18786|18806|18786|18778|18758|47
1706622600000|2024-01-30 13:50:00|18806.5|18786.5|18806.5|18786.5|18819.9|18799.9|18795.4|18775.4|28
1706622900000|2024-01-30 13:55:00|18806|18786|18815.4|18795.4|18821|18801|18806|18786|38
1706623200000|2024-01-30 14:00:00|18816|18796|18784.3|18764.3|18835.4|18815.4|18784.3|18764.3|166
1706623500000|2024-01-30 14:05:00|18783.8|18763.8|18845.4|18825.4|18866.8|18837.9|18775.8|18755.8|198
1706623800000|2024-01-30 14:10:00|18845.9|18825.9|18868.9|18848.9|18870.9|18850.9|18837.9|18817.9|70
1706624100000|2024-01-30 14:15:00|18866.4|18846.4|18951.6|18931.6|18958.6|18938.6|18866.4|18846.4|224
1706624400000|2024-01-30 14:20:00|18955.5|18935.5|18985|18965|19022.1|19002.1|18955.5|18935.5|432
1706624700000|2024-01-30 14:25:00|18984.5|18964.5|18968|18948|18994.1|18974.1|18965.5|18945.5|135
1706625000000|2024-01-30 14:30:00|18965.5|18945.5|18933.5|18913.5|18968.9|18948.9|18924.4|18904.4|173
1706625300000|2024-01-30 14:35:00|18933|18913|18907.4|18887.4|18933|18913|18893.9|18873.9|117
1706625600000|2024-01-30 14:40:00|18909.4|18889.4|18889.9|18869.9|18909.4|18889.4|18885.8|18865.8|105
1706625900000|2024-01-30 14:45:00|18890.5|18870.5|18882.4|18862.4|18899.9|18879.9|18876.9|18856.9|124
1706626200000|2024-01-30 14:50:00|18884.4|18864.4|18838.8|18818.8|18897.4|18877.4|18838.3|18818.3|160
1706626500000|2024-01-30 14:55:00|18838.3|18818.3|18824.7|18804.7|18838.3|18818.3|18822.2|18802.2|146
1706626800000|2024-01-30 15:00:00|18822.2|18802.2|18821.3|18801.3|18824.2|18804.2|18804.2|18784.2|210
1706627100000|2024-01-30 15:05:00|18820.8|18800.8|18823.8|18803.8|18825.8|18805.8|18810.3|18790.3|63
1706627400000|2024-01-30 15:10:00|18821.3|18801.3|18825.8|18805.8|18831.3|18811.3|18818.3|18798.3|52
1706627700000|2024-01-30 15:15:00|18825.2|18805.2|18836.3|18816.3|18836.3|18816.3|18817.7|18797.7|90
1706628000000|2024-01-30 15:20:00|18840.7|18820.7|18861.3|18841.3|18867.3|18847.3|18837.2|18817.2|232
1706628300000|2024-01-30 15:25:00|18860.7|18840.7|18869.8|18849.8|18869.8|18849.8|18851.8|18831.8|123
1706628600000|2024-01-30 15:30:00|18869.3|18849.3|18861.2|18841.2|18892.3|18872.3|18854.3|18834.3|206
1706628900000|2024-01-30 15:35:00|18863.2|18843.2|18906.2|18886.2|18906.2|18886.2|18863.2|18843.2|120
1706629200000|2024-01-30 15:40:00|18908.2|18888.2|18909.2|18889.2|18931.2|18911.2|18895.2|18875.2|106
1706629500000|2024-01-30 15:45:00|18908.7|18888.7|18927.3|18907.3|18930.3|18910.3|18901.2|18881.2|135
1706629800000|2024-01-30 15:50:00|18931.7|18911.7|18975.7|18955.7|18980.7|18960.7|18931.7|18911.7|148
1706630100000|2024-01-30 15:55:00|18973.7|18953.7|19042.8|19022.8|19043.3|19023.3|18970.1|18950.1|307
1706630400000|2024-01-30 16:00:00|19040.3|19020.3|19171.5|19151.5|19229.1|19201.1|19031.7|19011.7|1087
1706630700000|2024-01-30 16:05:00|19169.5|19149.5|19179.5|19159.5|19197.5|19177.5|19145.4|19125.4|368
1706631000000|2024-01-30 16:10:00|19180|19160|19229.6|19209.6|19269.8|19249.8|19165.6|19145.6|743
1706631300000|2024-01-30 16:15:00|19230.2|19210.2|19224.1|19204.1|19241.2|19221.2|19196.6|19176.6|234
1706631600000|2024-01-30 16:20:00|19222.1|19202.1|19317.4|19297.4|19317.4|19297.4|19206.6|19186.6|882
1706631900000|2024-01-30 16:25:00|19319.9|19299.9|19388.1|19368.1|19413.6|19393.6|19317.4|19297.4|648
1706632200000|2024-01-30 16:30:00|19390.6|19370.6|19345.9|19325.9|19416.1|19396.1|19344.4|19324.4|509
1706632500000|2024-01-30 16:35:00|19344|19324|19334.3|19314.3|19377.5|19357.5|19313.8|19293.8|383
1706632800000|2024-01-30 16:40:00|19331.8|19311.8|19327.7|19307.7|19367.4|19347.4|19327.7|19307.7|202
1706633100000|2024-01-30 16:45:00|19325.8|19305.8|19328.6|19308.6|19339.2|19319.2|19289.2|19265.1|346
1706633400000|2024-01-30 16:50:00|19330.6|19310.6|19263.8|19243.8|19332.2|19312.2|19263.8|19243.8|260
1706633700000|2024-01-30 16:55:00|19262.7|19242.7|19215.9|19195.9|19263.2|19243.2|19202.8|19182.8|283
1706634000000|2024-01-30 17:00:00|19216.4|19196.4|19129.6|19109.6|19232.8|19212.8|19124.6|19104.6|391
1706634300000|2024-01-30 17:05:00|19129.1|19109.1|19054.5|19034.5|19177.7|19157.7|19053.9|19033.9|492
1706634600000|2024-01-30 17:10:00|19052.5|19032.5|19012.5|18992.5|19074.5|19054.5|18986.6|18966.6|577
1706634900000|2024-01-30 17:15:00|19012|18992|19058.4|19038.4|19061.9|19041.9|19003.9|18983.9|506
1706635200000|2024-01-30 17:20:00|19060.5|19040.5|19121.4|19101.4|19136|19116|19060.5|19040.5|766
1706635500000|2024-01-30 17:25:00|19122.8|19102.8|19116.4|19096.4|19130.5|19110.5|19098.4|19078.4|188
1706635800000|2024-01-30 17:30:00|19121.9|19101.9|19116.4|19096.4|19134.4|19114.4|19108.9|19088.9|93
1706636100000|2024-01-30 17:35:00|19113.9|19093.9|19111.9|19091.9|19118.9|19098.9|19103.9|19083.9|75
1706636400000|2024-01-30 17:40:00|19111.4|19091.4|19102.4|19082.4|19111.4|19091.4|19083.9|19063.9|89
1706636700000|2024-01-30 17:45:00|19104.4|19084.4|19115.4|19095.4|19127.4|19107.4|19103.8|19083.8|42
1706637000000|2024-01-30 17:50:00|19114.4|19094.4|19140.9|19120.9|19140.9|19120.9|19108.8|19088.8|48
1706637300000|2024-01-30 17:55:00|19140.4|19120.4|19139.3|19119.3|19144.9|19124.9|19126.8|19106.8|63
1706637600000|2024-01-30 18:00:00|19137.4|19117.4|19118.3|19098.3|19137.7|19117.4|19116.3|19091.8|99
1706637900000|2024-01-30 18:05:00|19118.8|19098.8|19136.8|19116.8|19141.3|19121.3|19118.8|19098.8|41
1706638200000|2024-01-30 18:10:00|19136.3|19116.3|19118.8|19098.8|19136.3|19116.3|19115.7|19095.7|35
1706638500000|2024-01-30 18:15:00|19119.3|19099.3|19126.8|19106.8|19144.3|19124.3|19119.3|19099.3|53
1706638800000|2024-01-30 18:20:00|19127.3|19107.3|19127.3|19107.3|19131.8|19111.8|19125.2|19105.2|46
1706639100000|2024-01-30 18:25:00|19129.3|19109.3|19154|19134|19154|19134|19127.3|19107.3|322
1706692500000|2024-01-31 09:15:00|19059.3|19039.3|19031.8|19011.8|19129.8|19089.8|19030.3|19010.3|142
1706692800000|2024-01-31 09:20:00|19026.8|19006.8|19071.3|19031.3|19086.3|19062.8|19026.3|19004.3|35
1706693100000|2024-01-31 09:25:00|19058.8|19038.8|19061.3|19041.3|19061.3|19041.3|19022.2|19002.2|127
1706693400000|2024-01-31 09:30:00|19063.3|19043.3|19051.7|19031.7|19077.2|19057.2|19051.7|19031.7|9
1706693700000|2024-01-31 09:35:00|19049.7|19029.7|19020.7|19000.7|19058.2|19038.2|19020.7|19000.7|34
1706694000000|2024-01-31 09:40:00|19014.2|18994.2|19018.7|18998.7|19031.2|19003.7|19003.7|18981.2|89
1706694300000|2024-01-31 09:45:00|19020.7|19000.7|18995.1|18975.1|19026.7|19006.7|18995.1|18975.1|10
1706694600000|2024-01-31 09:50:00|18995.6|18975.6|19015.6|18995.6|19016.1|18996.1|18992.6|18971.7|30
1706694900000|2024-01-31 09:55:00|19013.1|18993.1|19038.1|19018.1|19039.6|19019.6|19013.1|18993.1|20
1706695200000|2024-01-31 10:00:00|19038.6|19018.6|19126.6|19106.6|19126.6|19106.6|19038.6|19018.6|108
1706695500000|2024-01-31 10:05:00|19127.1|19107.1|19151.1|19131.1|19165.1|19145.1|19127.1|19107.1|40
1706695800000|2024-01-31 10:10:00|19150.1|19130.1|19149.1|19129.1|19166.6|19146.6|19133.6|19113.6|53
1706696100000|2024-01-31 10:15:00|19151.6|19131.6|19111|19091|19166.6|19146.6|19111|19091|47
1706696400000|2024-01-31 10:20:00|19109|19089|19160|19140|19160|19140|19109|19089|28
1706696700000|2024-01-31 10:25:00|19158|19138|19135.5|19115.5|19158|19138|19135.5|19115.5|17
1706697000000|2024-01-31 10:30:00|19140|19120|19140|19120|19143|19123|19130|19110|23
1706697300000|2024-01-31 10:35:00|19139.5|19119.5|19080|19060|19139.5|19119.5|19080|19060|53
1706697600000|2024-01-31 10:40:00|19079.5|19059.5|19061.5|19041.5|19080|19060|19047|19027|26
1706697900000|2024-01-31 10:45:00|19064|19044|19025.9|19005.9|19071.5|19051.5|19008.9|18988.9|35
1706698200000|2024-01-31 10:50:00|19023.9|19003.9|19018.9|18998.9|19026.9|19006.9|19018.9|18998.9|23
1706698500000|2024-01-31 10:55:00|19021.9|19001.9|19058.9|19038.9|19066|19046|19021.9|19001.9|63
1706698800000|2024-01-31 11:00:00|19058.4|19038.4|19029.9|19009.9|19058.4|19038.4|19018.4|18998.4|73
1706699100000|2024-01-31 11:05:00|19031.9|19011.9|18995.9|18975.9|19035.4|19015.4|18995.9|18975.9|56
1706699400000|2024-01-31 11:10:00|18997.9|18977.9|19024.4|19004.4|19024.4|19004.4|18997.9|18976.9|5
1706699700000|2024-01-31 11:15:00|19023.9|19003.9|19022.9|19002.9|19023.9|19003.9|19012.4|18992.4|11
1706700000000|2024-01-31 11:20:00|19022.4|19002.4|19017.4|18997.4|19022.9|19002.9|19017.4|18997.4|6
1706700300000|2024-01-31 11:25:00|19012.9|18992.9|19023.9|19003.9|19024.4|19004.4|19012.9|18992.9|33
1706700600000|2024-01-31 11:30:00|19021.9|19001.9|19005.8|18985.8|19022.8|19002.8|19005.8|18985.8|8
1706700900000|2024-01-31 11:35:00|19007.8|18987.8|19006.8|18986.8|19007.8|18987.8|18999.8|18979.8|11
1706701200000|2024-01-31 11:40:00|19008.8|18988.8|19004.8|18984.8|19009.8|18989.8|19004.3|18984.3|5
1706701500000|2024-01-31 11:45:00|19006.8|18986.8|19002.3|18982.3|19008.8|18988.8|19002.3|18982.3|2
1706701800000|2024-01-31 11:50:00|19000.3|18980.3|18979.3|18959.3|19000.3|18980.3|18964.3|18944.3|37
1706702100000|2024-01-31 11:55:00|18979.8|18959.8|19049.3|19029.3|19049.3|19029.3|18979.8|18959.8|20
1706702400000|2024-01-31 12:00:00|19049.2|19029.2|19035.8|19015.8|19049.2|19029.2|19035.3|19015.3|13
1706702700000|2024-01-31 12:05:00|19044.7|18984.7|19022.7|19002.7|19044.7|19002.7|19007.2|18982.7|18
1706703000000|2024-01-31 12:10:00|19031.7|18991.7|19020.2|19000.2|19031.7|19001.7|19012.2|18991.7|10
1706703300000|2024-01-31 12:15:00|19019.7|18999.7|19034.2|19014.2|19034.2|19014.2|19015.7|18995.7|22
1706703600000|2024-01-31 12:20:00|19033.7|19013.7|19039.2|19019.2|19045.2|19025.2|19022.2|19002.2|42
1706703900000|2024-01-31 12:25:00|19039.7|19019.7|19020.6|19000.6|19041.7|19021.7|19019.2|18999.2|19
1706704200000|2024-01-31 12:30:00|19016.7|18996.7|19019.7|18999.7|19024.2|19004.2|19011.7|18983.7|42
1706704500000|2024-01-31 12:35:00|19018.6|18998.6|19031.6|19011.6|19031.6|19011.6|19013.6|18993.6|33
1706704800000|2024-01-31 12:40:00|19029.6|19009.6|19018.1|18998.1|19029.6|19009.6|19016.6|18996.6|72
1706705100000|2024-01-31 12:45:00|19016.1|18996.1|19015.6|18995.6|19016.1|18996.1|19005.6|18985.6|29
1706705400000|2024-01-31 12:50:00|19015.1|18995.1|18959.6|18939.6|19015.1|18995.1|18929.1|18909.1|249
1706705700000|2024-01-31 12:55:00|18960.1|18940.1|19022|19002|19022|19002|18960.1|18940.1|45
1706706000000|2024-01-31 13:00:00|19024|19004|19092.5|19072.5|19120.6|19100.6|19016|18995.6|227
1706706300000|2024-01-31 13:05:00|19095|19075|19054.5|19034.5|19127.5|19107.5|19054.5|19034.5|195
1706706600000|2024-01-31 13:10:00|19052|19032|19024.5|19004.5|19052|19032|18996|18976|162
1706706900000|2024-01-31 13:15:00|19027.5|19007.5|19027.5|19007.5|19056.5|19036.5|19019.5|18999.5|132
1706707200000|2024-01-31 13:20:00|19025|19005|19039.4|19019.4|19042.5|19022.5|19014.5|18994.5|24
1706707500000|2024-01-31 13:25:00|19037.5|19017.5|19043.4|19023.4|19047.9|19027.9|19035.9|19015.9|19
1706707800000|2024-01-31 13:30:00|19043.9|19023.9|19084.9|19064.9|19107.4|19067.4|19043.9|19022.4|96
1706708100000|2024-01-31 13:35:00|19085.4|19065.4|19076.4|19056.4|19119.9|19099.9|19066.9|19046.9|169
1706708400000|2024-01-31 13:40:00|19073.9|19053.9|19077.4|19057.4|19089.9|19069.9|19034.9|19014.9|131
1706708700000|2024-01-31 13:45:00|19077.9|19057.9|19141.9|19121.9|19141.9|19121.9|19077.9|19057.9|78
1706709000000|2024-01-31 13:50:00|19142.9|19122.9|19146.9|19126.9|19172.4|19152.4|19102.8|19082.8|206
1706709300000|2024-01-31 13:55:00|19148.9|19128.9|19100.8|19080.8|19152.9|19132.9|19094.4|19074.4|77
1706709600000|2024-01-31 14:00:00|19098.8|19078.8|19123.3|19103.3|19126.3|19106.3|19092.8|19072.8|119
1706709900000|2024-01-31 14:05:00|19122.8|19102.8|19094.8|19074.8|19122.8|19102.8|19091.8|19071.8|279
1706710200000|2024-01-31 14:10:00|19095.3|19075.3|19104.8|19084.8|19104.8|19084.8|19089.8|19069.8|56
1706710500000|2024-01-31 14:15:00|19104.3|19084.3|19155.3|19135.3|19160.8|19140.8|19104.3|19084.3|143
1706710800000|2024-01-31 14:20:00|19153.3|19133.3|19127.7|19107.7|19155.8|19135.8|19124.8|19104.8|266
1706711100000|2024-01-31 14:25:00|19125.7|19105.7|19144.7|19124.7|19155.3|19135.3|19124.8|19104.8|44
1706711400000|2024-01-31 14:30:00|19147.2|19127.2|19202.2|19182.2|19232.7|19212.7|19147.2|19127.2|329
1706711700000|2024-01-31 14:35:00|19204.2|19184.2|19181.7|19161.7|19214.7|19194.7|19166.7|19146.7|202
1706712000000|2024-01-31 14:40:00|19179.7|19159.7|19181.7|19161.7|19194.2|19174.2|19166.2|19146.2|99
1706712300000|2024-01-31 14:45:00|19183.7|19163.7|19134.7|19114.7|19191.7|19171.7|19118.2|19098.2|277
1706712600000|2024-01-31 14:50:00|19137.7|19117.7|19174.7|19154.7|19177.7|19157.7|19137.7|19117.7|58
1706712900000|2024-01-31 14:55:00|19172.7|19152.7|19216.2|19196.2|19218.7|19198.7|19165.2|19145.2|252
1706713200000|2024-01-31 15:00:00|19213.7|19193.7|19180.6|19160.6|19214.7|19194.7|19178.6|19158.6|173
1706713500000|2024-01-31 15:05:00|19178.6|19158.6|19198.6|19178.6|19199.1|19179.1|19167.6|19147.6|106
1706713800000|2024-01-31 15:10:00|19202.6|19182.6|19234.1|19214.1|19238.6|19218.6|19202.6|19182.6|124
1706714100000|2024-01-31 15:15:00|19236.1|19216.1|19205.6|19185.6|19239.1|19219.1|19203.6|19183.6|98
1706714400000|2024-01-31 15:20:00|19203.6|19183.6|19253.1|19233.1|19257.1|19237.1|19203.6|19183.6|120
1706714700000|2024-01-31 15:25:00|19251.1|19231.1|19252.6|19232.6|19264.6|19244.6|19243.1|19223.1|487
1706715000000|2024-01-31 15:30:00|19250.6|19230.6|19230.6|19210.6|19255.6|19235.6|19225.1|19205.1|152
1706715300000|2024-01-31 15:35:00|19228.1|19208.1|19282.5|19262.5|19285.6|19265.6|19227.6|19207.6|258
1706715600000|2024-01-31 15:40:00|19287|19267|19243.5|19223.5|19289.5|19269.5|19243.5|19223.5|211
1706715900000|2024-01-31 15:45:00|19237|19217|19237.5|19217.5|19239|19219|19212|19192|223
1706716200000|2024-01-31 15:50:00|19241.5|19221.5|19237|19217|19249.5|19229.5|19229|19209|60
1706716500000|2024-01-31 15:55:00|19236|19216|19217.5|19197.5|19236|19216|19195.5|19175.5|847
1706716800000|2024-01-31 16:00:00|19218.5|19198.5|19230|19210|19230.5|19210.5|19218|19198|269
1706717100000|2024-01-31 16:05:00|19228|19208|19191.9|19171.9|19228|19208|19191.9|19171.9|122
1706717400000|2024-01-31 16:10:00|19192.5|19172.5|19112.4|19092.4|19194.4|19174.4|19112.4|19092.4|273
1706717700000|2024-01-31 16:15:00|19110.4|19090.4|19134.4|19114.4|19147.9|19127.9|19098.4|19078.4|216
1706718000000|2024-01-31 16:20:00|19130.4|19110.4|19149.4|19129.4|19149.9|19129.9|19111.4|19091.4|169
1706718300000|2024-01-31 16:25:00|19151.9|19131.9|19107.4|19087.4|19153.4|19133.4|19104.4|19084.4|118
1706718600000|2024-01-31 16:30:00|19109.9|19089.9|19038.9|19018.9|19110.4|19090.4|19038.9|19018.9|285
1706718900000|2024-01-31 16:35:00|19036.4|19016.4|19078.9|19058.9|19079.4|19059.4|19033.4|19013.4|188
1706719200000|2024-01-31 16:40:00|19078.4|19058.4|19088.4|19068.4|19091.4|19071.4|19055.4|19035.4|256
1706719500000|2024-01-31 16:45:00|19087.9|19067.9|19123.3|19103.3|19150.9|19126.9|19083.4|19063.4|232
1706719800000|2024-01-31 16:50:00|19123.8|19103.8|19153.8|19133.8|19172.8|19148.8|19123.3|19103.3|179
1706720100000|2024-01-31 16:55:00|19153.3|19133.3|19193.8|19173.8|19201.8|19181.8|19149.3|19129.3|121
1706720400000|2024-01-31 17:00:00|19192.8|19172.8|19163.3|19143.3|19192.8|19172.8|19158.3|19138.3|444
1706720700000|2024-01-31 17:05:00|19162.8|19142.8|19166.3|19146.3|19186.3|19166.3|19157.8|19137.8|218
1706721000000|2024-01-31 17:10:00|19168.8|19148.8|19199.3|19179.3|19217.8|19197.8|19168.8|19148.8|135
1706721300000|2024-01-31 17:15:00|19198.8|19178.8|19172.3|19152.3|19204.8|19184.8|19167.3|19147.3|606
1706721600000|2024-01-31 17:20:00|19174.3|19154.3|19147.3|19127.3|19182.3|19162.3|19146.8|19126.8|943
1706721900000|2024-01-31 17:25:00|19147.8|19127.8|19183.3|19163.3|19190.8|19170.8|19136.3|19116.3|425
1706722200000|2024-01-31 17:30:00|19180.8|19160.8|19135.2|19115.2|19180.8|19160.8|19135.2|19115.2|116
1706722500000|2024-01-31 17:35:00|19133.2|19113.2|19154.2|19134.2|19154.2|19134.2|19109.2|19089.2|342
1706722800000|2024-01-31 17:40:00|19152.2|19132.2|19129.7|19109.7|19154.7|19134.7|19129.7|19109.7|61
1706723100000|2024-01-31 17:45:00|19132.2|19112.2|19114.7|19094.7|19132.7|19112.7|19112.2|19092.2|81
1706723400000|2024-01-31 17:50:00|19115.2|19095.2|19137.7|19117.7|19142.7|19122.7|19115.2|19095.2|95
1706723700000|2024-01-31 17:55:00|19137.2|19117.2|19139.2|19119.2|19144.7|19124.7|19129.7|19109.7|131
1706724000000|2024-01-31 18:00:00|19137.2|19117.2|19152.2|19132.2|19159.2|19139.2|19137.2|19117.2|75
1706724300000|2024-01-31 18:05:00|19154.2|19134.2|19164.2|19144.2|19166.2|19146.2|19154.2|19134.2|41
1706724600000|2024-01-31 18:10:00|19162.2|19142.2|19159.1|19139.1|19162.2|19142.2|19157.6|19137.6|31
1706724900000|2024-01-31 18:15:00|19161.6|19141.6|19172.6|19152.6|19178.1|19158.1|19161.6|19141.6|215
1706725200000|2024-01-31 18:20:00|19170.6|19150.6|19177.1|19157.1|19177.1|19157.1|19162.6|19142.6|52
1706725500000|2024-01-31 18:25:00|19175.1|19155.1|19158.1|19138.1|19179.1|19159.1|19158.1|19138.1|549
1706778900000|2024-02-01 09:15:00|19077.9|19037.9|19042.4|19022.4|19090.4|19066.9|19024.9|18995.4|136
1706779200000|2024-02-01 09:20:00|19043.4|19023.4|19029.4|19009.4|19045.4|19025.4|19012.9|18990.4|94
1706779500000|2024-02-01 09:25:00|19033.5|19013.5|19041.9|19021.9|19061.9|19041.9|19033.5|19013.5|72
1706779800000|2024-02-01 09:30:00|19041.4|19021.4|19079.4|19059.4|19089.4|19061.9|19032.4|19012.4|44
1706780100000|2024-02-01 09:35:00|19078.4|19058.4|19026.9|19006.9|19078.4|19058.4|19026.9|19006.9|25
1706780400000|2024-02-01 09:40:00|19027.4|19007.4|19040.3|19020.3|19046.9|19026.9|19014.9|18994.9|33
1706780700000|2024-02-01 09:45:00|19042.4|19022.4|19097.3|19077.3|19100.3|19080.3|19042.4|19022.4|77
1706781000000|2024-02-01 09:50:00|19097.8|19077.8|19049.3|19029.3|19099.8|19079.8|19049.3|19029.3|28
1706781300000|2024-02-01 09:55:00|19049.8|19029.8|19056.8|19036.8|19061.8|19041.8|19049.3|19029.3|21
1706781600000|2024-02-01 10:00:00|19057.3|19037.3|19036.8|19016.8|19057.3|19037.3|19034.8|19014.8|40
1706781900000|2024-02-01 10:05:00|19039.3|19019.3|19020.8|19000.8|19039.3|19019.3|19010.9|18990.9|32
1706782200000|2024-02-01 10:10:00|19021.3|19001.3|19005.8|18985.8|19027.3|19007.3|19005.8|18985.8|66
1706782500000|2024-02-01 10:15:00|19015.8|18995.8|19015.8|18995.8|19020.8|19000.8|19003.3|18983.3|45
1706782800000|2024-02-01 10:20:00|19018.3|18998.3|18993.3|18973.3|19018.3|18998.3|18973.8|18953.8|77
1706783100000|2024-02-01 10:25:00|18988.3|18968.3|18951.3|18931.3|18988.3|18968.3|18945.8|18920.3|59
1706783400000|2024-02-01 10:30:00|18953.3|18933.3|18986.3|18966.3|18991.3|18971.3|18953.3|18932.2|78
1706783700000|2024-02-01 10:35:00|18985.8|18965.8|18953.3|18933.3|18985.8|18965.8|18953.3|18933.3|17
1706784000000|2024-02-01 10:40:00|18948.8|18928.8|18950.8|18930.8|18963.8|18943.8|18948.3|18928.3|23
1706784300000|2024-02-01 10:45:00|18950.3|18930.3|18948.3|18928.3|18950.3|18930.3|18939.2|18919.2|57
1706784600000|2024-02-01 10:50:00|18950.3|18930.3|18953.2|18933.2|18961.2|18941.2|18948.7|18928.7|67
1706784900000|2024-02-01 10:55:00|18951.2|18931.2|18923.8|18903.8|18951.2|18931.2|18923.8|18903.8|31
1706785200000|2024-02-01 11:00:00|18893.7|18873.7|18923.2|18903.2|18923.2|18903.2|18893.7|18873.7|76
1706785500000|2024-02-01 11:05:00|18921.2|18901.2|18940.7|18920.7|18941.7|18921.7|18916.2|18896.2|25
1706785800000|2024-02-01 11:10:00|18938.7|18918.7|18967.1|18947.1|18967.1|18947.1|18932.7|18912.7|93
1706786100000|2024-02-01 11:15:00|18966.7|18946.7|18977.6|18957.6|18977.6|18957.6|18966.6|18946.6|29
1706786400000|2024-02-01 11:20:00|18972.6|18952.6|18971.1|18951.1|18980.1|18960.1|18967.1|18947.1|55
1706786700000|2024-02-01 11:25:00|18968.1|18948.1|18975.1|18955.1|18977.6|18957.6|18966.1|18946.1|28
1706787000000|2024-02-01 11:30:00|18975.6|18955.6|18954|18934|18975.6|18955.6|18954|18932|27
1706787300000|2024-02-01 11:35:00|18952|18932|18972|18952|18972|18952|18951.5|18931.5|53
1706787600000|2024-02-01 11:40:00|18976|18956|18966|18946|18976|18956|18963|18943|15
1706787900000|2024-02-01 11:45:00|18965.5|18945.5|18965|18945|18971|18951|18965|18945|26
1706788200000|2024-02-01 11:50:00|18967.5|18947.5|18962.5|18942.5|18970|18950|18962.5|18942.5|7
1706788500000|2024-02-01 11:55:00|18963|18943|18964.5|18944.5|18964.5|18944.5|18960.5|18940.5|18
1706788800000|2024-02-01 12:00:00|18962|18942|18938.5|18918.5|18970.1|18944.5|18935.5|18910.1|67
1706789100000|2024-02-01 12:05:00|18937|18917|18900.5|18880.5|18937|18917|18897.5|18877.5|56
1706789400000|2024-02-01 12:10:00|18902.5|18882.5|18877.5|18857.5|18902.5|18882.5|18877.5|18857.5|82
1706789700000|2024-02-01 12:15:00|18877.9|18857.9|18902.5|18882.5|18902.5|18882.5|18870|18850|122
1706790000000|2024-02-01 12:20:00|18904.5|18884.5|18925.9|18905.9|18926.4|18906.4|18904.5|18884.5|16
1706790300000|2024-02-01 12:25:00|18927.9|18907.9|18925.4|18905.4|18930.9|18910.9|18918.4|18898.4|18
1706790600000|2024-02-01 12:30:00|18925.9|18905.9|18907.4|18887.4|18925.9|18905.9|18902.4|18882.4|244
1706790900000|2024-02-01 12:35:00|18907.9|18887.9|18874.9|18854.9|18921.9|18901.9|18867.4|18847.4|15
1706791200000|2024-02-01 12:40:00|18876.9|18856.9|18916.3|18896.3|18916.3|18896.3|18876.9|18856.9|106
1706791500000|2024-02-01 12:45:00|18918.4|18898.4|18883.3|18863.3|18918.8|18898.8|18883.3|18863.3|22
1706791800000|2024-02-01 12:50:00|18883.8|18863.8|18887.8|18867.8|18888.3|18868.3|18883.3|18863.3|31
1706792100000|2024-02-01 12:55:00|18887.4|18867.4|18874.4|18854.4|18889.9|18869.9|18869.9|18849.9|46
1706792400000|2024-02-01 13:00:00|18882.4|18862.4|18932.8|18912.8|18982.3|18962.3|18882.4|18862.4|275
1706792700000|2024-02-01 13:05:00|18934.8|18914.8|18915.3|18895.3|18957.8|18937.8|18915.3|18895.3|172
1706793000000|2024-02-01 13:10:00|18922.3|18902.3|18947.3|18927.3|18955.3|18935.3|18922.3|18902.3|46
1706793300000|2024-02-01 13:15:00|18950.3|18930.3|18951.3|18931.3|18990.3|18970.3|18947.3|18927.3|118
1706793600000|2024-02-01 13:20:00|18949.3|18929.3|18979.3|18959.3|18979.3|18959.3|18948.8|18928.8|20
1706793900000|2024-02-01 13:25:00|18981.3|18961.3|18975.4|18955.4|18996.3|18976.3|18962.4|18942.4|229
1706794200000|2024-02-01 13:30:00|18985.8|18945.8|19017.9|18997.9|19017.9|18997.9|18968.3|18942.9|89
1706794500000|2024-02-01 13:35:00|19014.4|18994.4|19042.8|19022.8|19055.8|19035.8|19007.9|18987.9|85
1706794800000|2024-02-01 13:40:00|19040.8|19020.8|19040.8|19020.8|19043.3|19023.3|19026.3|19006.3|38
1706795100000|2024-02-01 13:45:00|19040.3|19020.3|18990.9|18970.9|19040.3|19020.3|18978.4|18958.4|712
1706795400000|2024-02-01 13:50:00|18989.9|18969.9|18993.4|18973.4|19008.9|18988.9|18973.4|18953.4|203
1706795700000|2024-02-01 13:55:00|18995.4|18975.4|18996.8|18976.8|18997.4|18977.4|18962.4|18942.4|135
1706796000000|2024-02-01 14:00:00|18998.9|18978.9|19002.9|18982.9|19029.8|19009.3|18984.9|18964.9|310
1706796300000|2024-02-01 14:05:00|19002.4|18982.4|19017.4|18997.4|19019.9|18999.9|18992.9|18972.9|69
1706796600000|2024-02-01 14:10:00|19017.9|18997.9|19027.4|19007.4|19027.4|19007.4|19007.4|18987.4|49
1706796900000|2024-02-01 14:15:00|19024.9|19004.9|19062.7|19042.7|19062.7|19042.7|19022.4|19002.4|937
1706797200000|2024-02-01 14:20:00|19066.8|19046.8|19131.2|19111.2|19139.2|19119.2|19066.8|19046.8|672
1706797500000|2024-02-01 14:25:00|19128.7|19108.7|19100.7|19080.7|19128.7|19108.7|19090.2|19070.2|88
1706797800000|2024-02-01 14:30:00|19100.2|19080.2|19127.7|19107.7|19140.2|19120.2|19097.7|19077.7|154
1706798100000|2024-02-01 14:35:00|19130.2|19110.2|19076.9|19056.9|19130.2|19110.2|19070.3|19050.3|574
1706798400000|2024-02-01 14:40:00|19078.9|19058.9|19059.3|19039.3|19096.4|19076.4|19054.8|19034.8|319
1706798700000|2024-02-01 14:45:00|19056.8|19036.8|19092.3|19072.3|19097.3|19077.3|19054.3|19034.3|332
1706799000000|2024-02-01 14:50:00|19091.4|19071.4|19002.9|18982.9|19091.4|19071.4|18992.9|18972.9|311
1706799300000|2024-02-01 14:55:00|19003.4|18983.4|18988.5|18968.5|19034.9|19014.9|18970|18950|1373
1706799600000|2024-02-01 15:00:00|18986.4|18966.4|19010.4|18990.4|19010.4|18990.4|18973.9|18953.9|501
1706799900000|2024-02-01 15:05:00|19005.4|18985.4|18959.8|18939.8|19008.9|18985.4|18951.8|18931.8|458
1706800200000|2024-02-01 15:10:00|18959.3|18939.3|18972.1|18952.1|18977.6|18957.6|18943.7|18923.7|386
1706800500000|2024-02-01 15:15:00|18970.1|18950.1|18921.2|18901.2|18970.1|18950.1|18919.1|18899.1|216
1706800800000|2024-02-01 15:20:00|18921.6|18901.6|18960|18940|18960|18940|18918.7|18898.7|528
1706801100000|2024-02-01 15:25:00|18962.5|18942.5|19000.4|18980.4|19037.5|19017.5|18962.5|18942.5|651
1706801400000|2024-02-01 15:30:00|19000|18980|19028.6|19008.6|19046.1|19026.1|19000|18980|188
1706801700000|2024-02-01 15:35:00|19028.2|19008.2|19067.1|19047.1|19078.2|19058.2|19025.7|19005.7|233
1706802000000|2024-02-01 15:40:00|19069.1|19049.1|19078.1|19058.1|19086.6|19066.6|19065.6|19045.6|195
1706802300000|2024-02-01 15:45:00|19077.7|19057.7|19159.1|19139.1|19162.1|19142.1|19077.7|19057.7|342
1706802600000|2024-02-01 15:50:00|19158.1|19138.1|19143.6|19123.6|19158.1|19138.1|19123.1|19103.1|177
1706802900000|2024-02-01 15:55:00|19143.1|19123.1|19140.6|19120.6|19166.6|19136.6|19130.6|19110.6|409
1706803200000|2024-02-01 16:00:00|19141.1|19121.1|19118.1|19098.1|19141.1|19121.1|19113.1|19093.1|155
1706803500000|2024-02-01 16:05:00|19115.6|19095.6|19080.1|19060.1|19115.6|19095.6|19049.6|19029.6|232
1706803800000|2024-02-01 16:10:00|19090.1|19070.1|19112.6|19092.6|19113.1|19093.1|19085.6|19065.6|166
1706804100000|2024-02-01 16:15:00|19112.1|19092.1|19109.1|19089.1|19114.6|19094.6|19094.1|19074.1|156
1706804400000|2024-02-01 16:20:00|19107.1|19087.1|19119.6|19099.6|19122.6|19102.6|19103.6|19083.6|188
1706804700000|2024-02-01 16:25:00|19117.1|19097.1|19119.6|19099.6|19123.6|19103.6|19098|19078|168
1706805000000|2024-02-01 16:30:00|19119.1|19099.1|19220|19200|19220|19200|19108.6|19088.6|288
1706805300000|2024-02-01 16:35:00|19217.1|19197.1|19181|19161|19217.1|19197.1|19172.5|19152.5|298
1706805600000|2024-02-01 16:40:00|19179|19159|19196|19176|19199|19179|19173.5|19153.5|202
1706805900000|2024-02-01 16:45:00|19198|19178|19193|19173|19213.5|19193.5|19193|19173|212
1706806200000|2024-02-01 16:50:00|19190.5|19170.5|19196.4|19176.4|19196.4|19176.4|19177|19157|161
1706806500000|2024-02-01 16:55:00|19194.4|19174.4|19206.4|19186.4|19218.9|19198.9|19190.9|19170.9|239
1706806800000|2024-02-01 17:00:00|19204.4|19184.4|19214.8|19194.8|19214.8|19194.8|19183.4|19163.4|170
1706807100000|2024-02-01 17:05:00|19219.8|19199.8|19252.2|19232.2|19256.7|19236.7|19219.8|19199.8|236
1706807400000|2024-02-01 17:10:00|19251.3|19231.3|19264.2|19244.2|19267.7|19247.7|19222.8|19202.8|335
1706807700000|2024-02-01 17:15:00|19258.7|19238.7|19237.8|19217.8|19263.3|19243.3|19237.8|19217.8|207
1706808000000|2024-02-01 17:20:00|19240.3|19220.3|19143.7|19123.7|19240.3|19220.3|19136.7|19116.7|1092
1706808300000|2024-02-01 17:25:00|19146.7|19126.7|19160.7|19140.7|19165.7|19145.7|19118.2|19098.2|194
1706808600000|2024-02-01 17:30:00|19163.2|19143.2|19185.7|19165.7|19185.7|19165.7|19160.7|19140.7|66
1706808900000|2024-02-01 17:35:00|19184.8|19164.8|19191.7|19171.7|19191.7|19171.7|19175.7|19155.7|60
1706809200000|2024-02-01 17:40:00|19193.7|19173.7|19206.6|19186.6|19224.2|19204.2|19193.7|19173.7|70
1706809500000|2024-02-01 17:45:00|19205.7|19185.7|19205.7|19185.7|19211.2|19191.2|19198.2|19178.2|95
1706809800000|2024-02-01 17:50:00|19208.7|19188.7|19210.7|19190.7|19224.6|19204.6|19208.7|19188.7|118
1706810100000|2024-02-01 17:55:00|19211.2|19191.2|19214.6|19194.6|19216.6|19196.6|19206.6|19186.6|93
1706810400000|2024-02-01 18:00:00|19212.1|19192.1|19199.6|19179.6|19212.1|19192.1|19199.6|19179.6|73
1706810700000|2024-02-01 18:05:00|19199.1|19179.1|19198.6|19178.6|19199.1|19179.1|19191.6|19171.6|28
1706811000000|2024-02-01 18:10:00|19199.1|19179.1|19205.6|19185.6|19208.1|19188.1|19198.6|19178.6|28
1706811300000|2024-02-01 18:15:00|19207.7|19187.7|19189.2|19169.2|19215.6|19195.6|19189.2|19169.2|66
1706811600000|2024-02-01 18:20:00|19187.2|19167.2|19195.6|19175.6|19198.1|19178.1|19182.6|19162.6|77
1706811900000|2024-02-01 18:25:00|19195.1|19175.1|19174.6|19154.6|19198.1|19178.1|19174.6|19154.6|195
1706865300000|2024-02-02 09:15:00|19181.8|19161.8|19233.7|19213.7|19240.7|19220.7|19177.3|19157.3|137
1706865600000|2024-02-02 09:20:00|19231.6|19211.6|19205.4|19185.4|19232.7|19212.7|19205.4|19185.4|90
1706865900000|2024-02-02 09:25:00|19205|19185|19164.5|19144.5|19205|19185|19135.4|19115.4|83
1706866200000|2024-02-02 09:30:00|19165|19145|19125.9|19105.9|19167|19147|19125.9|19105.9|34
1706866500000|2024-02-02 09:35:00|19123.8|19103.8|19125.4|19105.4|19126.8|19106.8|19112.9|19092.9|57
1706866800000|2024-02-02 09:40:00|19122.9|19102.9|19193.8|19173.8|19199.7|19179.7|19122.9|19102.9|55
1706867100000|2024-02-02 09:45:00|19183.8|19163.8|19156.3|19136.3|19183.8|19163.8|19156.3|19132.7|12
1706867400000|2024-02-02 09:50:00|19151.8|19131.8|19145.8|19125.8|19157.2|19137.2|19143.8|19123.8|11
1706867700000|2024-02-02 09:55:00|19143.8|19123.8|19136.3|19116.3|19143.8|19123.8|19133.8|19113.8|7
1706868000000|2024-02-02 10:00:00|19134.2|19114.2|19059.9|19039.9|19134.2|19114.2|19059.9|19039.9|46
1706868300000|2024-02-02 10:05:00|19057.9|19037.9|19075.8|19055.8|19079.4|19059.4|19047.9|19027.9|30
1706868600000|2024-02-02 10:10:00|19077.8|19057.8|19048.5|19028.5|19077.8|19057.8|19036|19016|52
1706868900000|2024-02-02 10:15:00|19051|19031|19051|19031|19064|19044|19046|19026|119
1706869200000|2024-02-02 10:20:00|19051.4|19031.4|19008.5|18988.5|19058|19038|19008.5|18988.5|103
1706869500000|2024-02-02 10:25:00|19010.5|18990.5|18994.2|18974.2|19011|18991|18994.2|18974.2|71
1706869800000|2024-02-02 10:30:00|18992.1|18972.1|18992.1|18972.1|18992.1|18972.1|18987.6|18967.6|40
1706870100000|2024-02-02 10:35:00|18991.6|18971.6|18989.1|18969.1|19005.5|18985.5|18987.5|18967.5|45
1706870400000|2024-02-02 10:40:00|18989.6|18969.6|18988|18968|18989.6|18969.6|18984.6|18964.6|21
1706870700000|2024-02-02 10:45:00|18987.5|18967.5|19039.1|18999.1|19039.1|18999.1|18987.5|18967.5|32
1706871000000|2024-02-02 10:50:00|19037.1|18997.1|19010.9|18990.9|19037.1|18998.4|19010.9|18990.9|12
1706871300000|2024-02-02 10:55:00|19013|18993|19005.4|18985.4|19013|18993|19005.4|18985.4|4
1706871600000|2024-02-02 11:00:00|19004.5|18984.5|18992.9|18972.9|19004.5|18984.5|18987.9|18967.9|37
1706871900000|2024-02-02 11:05:00|18993.8|18973.8|19002.9|18982.9|19002.9|18982.9|18988.8|18968.8|7
1706872200000|2024-02-02 11:10:00|19000.9|18980.9|19008.4|18988.4|19011.3|18991.3|19000.9|18980.9|20
1706872500000|2024-02-02 11:15:00|19010.4|18990.4|19007.9|18987.9|19010.4|18990.4|18995.9|18975.9|5
1706872800000|2024-02-02 11:20:00|19008.8|18988.8|19025.8|19005.8|19036.3|19016.3|19008.8|18988.8|40
1706873100000|2024-02-02 11:25:00|19026.3|19006.3|19023.8|19003.8|19028.8|19008.8|19020.8|19000.8|18
1706873400000|2024-02-02 11:30:00|19027.9|19007.9|19053.3|19033.3|19053.3|19033.3|19027.9|19007.9|39
1706873700000|2024-02-02 11:35:00|19056.3|19036.3|19050.4|19030.4|19058.8|19038.8|19050.4|19030.4|10
1706874000000|2024-02-02 11:40:00|19049.4|19029.4|19045.8|19025.8|19049.4|19029.4|19025.8|19005.8|8
1706874300000|2024-02-02 11:45:00|19043.7|19023.7|19013.3|18993.3|19045.8|19025.8|19013.3|18993.3|57
1706874600000|2024-02-02 11:50:00|19011.2|18991.2|19034.2|19014.2|19034.2|19014.2|19010.8|18990.8|6
1706874900000|2024-02-02 11:55:00|19038.7|19018.7|19088.7|19068.7|19088.7|19068.7|19038.7|19018.7|79
1706875200000|2024-02-02 12:00:00|19092.8|19072.8|19076.2|19056.2|19093.7|19073.7|19076.2|19056.2|18
1706875500000|2024-02-02 12:05:00|19078.7|19058.7|19106.6|19086.6|19106.6|19086.6|19078.7|19058.7|12
1706875800000|2024-02-02 12:10:00|19110.7|19090.7|19151.2|19131.2|19151.2|19131.2|19110.7|19090.7|51
1706876100000|2024-02-02 12:15:00|19145.3|19125.3|19118.7|19098.7|19145.3|19125.3|19113.7|19093.7|33
1706876400000|2024-02-02 12:20:00|19114.6|19094.6|19065|19045|19114.6|19094.6|19065|19045|38
1706876700000|2024-02-02 12:25:00|19063|19043|19057.5|19037.5|19063|19043|19053|19033|15
1706877000000|2024-02-02 12:30:00|19055.5|19035.5|19085|19065|19087.9|19067.9|19055.5|19035.5|32
1706877300000|2024-02-02 12:35:00|19090|19070|19090.4|19070.4|19105|19085|19090|19070|10
1706877600000|2024-02-02 12:40:00|19090|19070|19090|19070|19092.5|19072.5|19082.5|19062.5|10
1706877900000|2024-02-02 12:45:00|19090.4|19070.4|19061.5|19041.5|19092.5|19072.5|19061.5|19041.5|25
1706878200000|2024-02-02 12:50:00|19062|19042|19051.5|19031.5|19062|19042|19049.5|19029.5|15
1706878500000|2024-02-02 12:55:00|19054|19034|19108.8|19088.8|19108.8|19088.8|19051.1|19031.1|109
1706878800000|2024-02-02 13:00:00|19108.3|19088.3|19032.7|19012.7|19108.3|19088.3|19014.7|18994.7|214
1706879100000|2024-02-02 13:05:00|19030.6|19010.6|19037.6|19017.6|19039.2|19019.2|18987.2|18967.2|316
1706879400000|2024-02-02 13:10:00|19038.1|19018.1|19074.2|19054.2|19084.7|19064.7|19038.1|19018.1|117
1706879700000|2024-02-02 13:15:00|19072.2|19052.2|19094.2|19074.2|19101.7|19081.7|19066.7|19046.7|34
1706880000000|2024-02-02 13:20:00|19089.2|19069.2|19059.7|19039.7|19089.2|19069.2|19059.2|19039.2|92
1706880300000|2024-02-02 13:25:00|19061.7|19041.7|19075.5|19055.5|19079.6|19059.6|19061.7|19035.6|220
1706880600000|2024-02-02 13:30:00|19076|19056|18989.2|18969.2|19076|19056|18960.1|18940.1|345
1706880900000|2024-02-02 13:35:00|18991.2|18971.2|19015.5|18995.5|19016|18996|18967.6|18947.6|215
1706881200000|2024-02-02 13:40:00|19008.5|18988.5|18974.2|18954.2|19010.1|18990.1|18974.2|18954.2|89
1706881500000|2024-02-02 13:45:00|18973.7|18953.7|18969.1|18949.1|18974.2|18954.2|18954.6|18934.6|154
1706881800000|2024-02-02 13:50:00|18969.6|18949.6|18964.6|18944.6|18994.6|18974.6|18964.1|18944.1|108
1706882100000|2024-02-02 13:55:00|18964.1|18944.1|18987.1|18967.1|18989.1|18969.1|18961.6|18941.6|122
1706882400000|2024-02-02 14:00:00|18985|18965|18990.5|18970.5|19007.1|18987.1|18976.6|18956.6|97
1706882700000|2024-02-02 14:05:00|18992.5|18972.5|19017.1|18997.1|19024.1|19004.1|18992.5|18972.5|136
1706883000000|2024-02-02 14:10:00|19019.6|18999.6|19011.6|18991.6|19029.1|19009.1|19011.6|18991.6|210
1706883300000|2024-02-02 14:15:00|19009.5|18989.5|18957.5|18937.5|19009.5|18989.5|18957|18937|131
1706883600000|2024-02-02 14:20:00|18957|18937|18970|18950|18975|18955|18955|18935|67
1706883900000|2024-02-02 14:25:00|18969.5|18949.5|18969.5|18949.5|18980|18960|18967|18947|98
1706884200000|2024-02-02 14:30:00|18970|18950|19021.5|19001.5|19034|19014|18970|18950|136
1706884500000|2024-02-02 14:35:00|19017|18997|18974.9|18954.9|19017|18997|18972.4|18952.4|166
1706884800000|2024-02-02 14:40:00|18977|18957|19009.5|18989.5|19011.5|18991.5|18972|18952|73
1706885100000|2024-02-02 14:45:00|19011.5|18991.5|18923.6|18903.6|19024|19004|18918.6|18898.3|372
1706885400000|2024-02-02 14:50:00|18928.1|18908.1|18918.1|18898.1|18948.6|18928.6|18918.1|18898.1|237
1706885700000|2024-02-02 14:55:00|18916|18896|18999.9|18979.9|18999.9|18979.9|18913.5|18893.5|494
1706886000000|2024-02-02 15:00:00|18997.8|18977.8|19035.3|19015.3|19037.4|19017.4|18994.9|18974.9|184
1706886300000|2024-02-02 15:05:00|19034.9|19014.9|19021.9|19001.9|19038.3|19018.3|19011.9|18991.9|144
1706886600000|2024-02-02 15:10:00|19022.4|19002.4|19034.9|19014.9|19054.4|19034.4|19022.4|19002.4|134
1706886900000|2024-02-02 15:15:00|19031.9|19011.9|19078|19058|19084.8|19064.8|19031|19011|109
1706887200000|2024-02-02 15:20:00|19076|19056|19049.4|19029.4|19076|19056|19044.4|19024.4|183
1706887500000|2024-02-02 15:25:00|19048.9|19028.9|19026.4|19006.4|19048.9|19028.9|19006|18986|141
1706887800000|2024-02-02 15:30:00|19028.5|19008.5|19023|19003|19033.5|19013.5|19020.1|19000.1|158
1706888100000|2024-02-02 15:35:00|19021|19001|19010.9|18990.9|19053.9|19033.9|19010.9|18990.9|190
1706888400000|2024-02-02 15:40:00|19008.9|18988.9|18964.1|18944.1|19015.9|18995.9|18964.1|18944.1|397
1706888700000|2024-02-02 15:45:00|18965|18945|18950|18930|18983.7|18963.7|18950|18930|363
1706889000000|2024-02-02 15:50:00|18949.1|18929.1|18965.7|18945.7|18992.8|18966.6|18949.1|18929.1|139
1706889300000|2024-02-02 15:55:00|18963.7|18943.7|18879.1|18859.1|18963.7|18943.7|18873.7|18853.7|308
1706889600000|2024-02-02 16:00:00|18879.6|18859.6|18895.4|18875.4|18898.6|18877.9|18834.6|18814.6|974
1706889900000|2024-02-02 16:05:00|18897.5|18877.5|18942|18922|18942.9|18922.9|18892.9|18872.9|134
1706890200000|2024-02-02 16:10:00|18940|18920|18967|18947|18972.9|18952.9|18922.9|18902.9|81
1706890500000|2024-02-02 16:15:00|18967.5|18947.5|18982.9|18962.9|18992.9|18972.9|18945|18925|145
1706890800000|2024-02-02 16:20:00|18985|18965|18931.8|18911.8|18987|18967|18924.8|18904.8|1105
1706891100000|2024-02-02 16:25:00|18932.7|18912.7|18984.7|18964.7|18984.7|18964.7|18932.7|18912.7|558
1706891400000|2024-02-02 16:30:00|18980.6|18960.6|18972.2|18952.2|18980.6|18960.6|18951.1|18931.1|72
1706891700000|2024-02-02 16:35:00|18975.2|18955.2|18971.5|18951.5|18980.6|18960.6|18963.1|18943.1|319
1706892000000|2024-02-02 16:40:00|18971.1|18951.1|18967|18947|18971.5|18951.5|18944.5|18924.5|63
1706892300000|2024-02-02 16:45:00|18966.5|18946.5|18976.5|18956.5|18999.9|18979.9|18966.1|18946.1|86
1706892600000|2024-02-02 16:50:00|18978.6|18958.6|18991.9|18971.9|18999|18979|18976.9|18956.9|126
1706892900000|2024-02-02 16:55:00|18992.4|18972.4|18971|18951|18992.4|18972.4|18969|18949|244
1706893200000|2024-02-02 17:00:00|18970.1|18950.1|18974|18954|18974|18954|18951.5|18931.5|201
1706893500000|2024-02-02 17:05:00|18973.5|18953.5|18964.8|18944.8|18973.5|18953.5|18936.5|18916.5|400
1706893800000|2024-02-02 17:10:00|18965.3|18945.3|18953.9|18933.9|18967.3|18947.3|18953.9|18933.9|136
1706894100000|2024-02-02 17:15:00|18951.9|18931.9|18959.8|18939.8|18977.8|18957.8|18946|18926|162
1706894400000|2024-02-02 17:20:00|18962.3|18942.3|18986.9|18966.9|18987.3|18967.3|18939.8|18919.8|1240
1706894700000|2024-02-02 17:25:00|18982.8|18962.8|18940.7|18920.7|18982.8|18962.8|18925.3|18905.3|573
1706895000000|2024-02-02 17:30:00|18940.3|18920.3|18951|18931|18957.7|18937.7|18937.8|18917.8|359
1706895300000|2024-02-02 17:35:00|18948.9|18928.9|18946.8|18926.8|18952.3|18932.3|18941.8|18921.8|23
1706895600000|2024-02-02 17:40:00|18947.3|18927.3|18938.9|18918.9|18951.4|18929.3|18936.4|18911.4|177
1706895900000|2024-02-02 17:45:00|18940.9|18920.9|18945.9|18925.9|18959.3|18939.3|18940.9|18920.9|144
1706896200000|2024-02-02 17:50:00|18943.9|18923.9|18915.9|18895.9|18943.9|18923.9|18915.9|18895.9|112
1706896500000|2024-02-02 17:55:00|18916.8|18896.8|18935.9|18915.9|18938.8|18918.8|18916.8|18896.8|113
1706896800000|2024-02-02 18:00:00|18936.3|18916.3|18934.3|18914.3|18955.9|18935.9|18934.3|18914.3|40
1706897100000|2024-02-02 18:05:00|18931.8|18911.8|18911.8|18891.8|18931.8|18911.8|18911.8|18891.8|19
1706897400000|2024-02-02 18:10:00|18911.3|18891.3|18911.8|18891.8|18911.8|18891.8|18896.8|18876.8|69
1706897700000|2024-02-02 18:15:00|18914.3|18894.3|18892.6|18872.6|18917.2|18897.2|18890.1|18870.1|201
1706898000000|2024-02-02 18:20:00|18892.2|18872.2|18892.2|18872.2|18895.1|18875.1|18885.1|18865.1|73
1706898300000|2024-02-02 18:25:00|18892.6|18872.6|18884.7|18864.7|18892.6|18872.6|18874.7|18854.7|119
1707124500000|2024-02-05 09:15:00|18861.4|18841.4|18885.4|18865.4|18892.9|18872.9|18845.6|18825.6|177
1707124800000|2024-02-05 09:20:00|18887.9|18867.9|18895.4|18875.4|18904.7|18884.7|18882.9|18862.9|209
1707125100000|2024-02-05 09:25:00|18892.5|18872.5|18858.2|18838.2|18895.4|18875.4|18858.2|18838.2|66
1707125400000|2024-02-05 09:30:00|18858.6|18838.6|18862.8|18842.8|18865|18845|18856.1|18836.1|21
1707125700000|2024-02-05 09:35:00|18858.6|18838.6|18847.8|18827.8|18858.6|18838.6|18847.8|18827.8|19
1707126000000|2024-02-05 09:40:00|18845.7|18825.7|18852.1|18832.1|18862.8|18842.8|18845.7|18825.7|28
1707126300000|2024-02-05 09:45:00|18849.9|18829.9|18824.5|18804.5|18850.3|18830.3|18824.2|18804.2|73
1707126600000|2024-02-05 09:50:00|18823.8|18803.8|18809.5|18789.5|18823.8|18803.8|18804.5|18784.5|81
1707126900000|2024-02-05 09:55:00|18812|18792|18807|18787|18814.5|18794.5|18807|18787|14
1707127200000|2024-02-05 10:00:00|18806.7|18786.7|18778.8|18758.8|18806.7|18786.7|18778.8|18758.8|66
1707127500000|2024-02-05 10:05:00|18776.6|18756.6|18789.5|18769.5|18799.5|18779.5|18776.6|18756.6|39
1707127800000|2024-02-05 10:10:00|18791.6|18771.6|18783.4|18763.4|18791.6|18771.6|18783.4|18763.4|23
1707128100000|2024-02-05 10:15:00|18785.5|18765.5|18781.2|18761.2|18785.9|18765.9|18780.9|18760.9|28
1707128400000|2024-02-05 10:20:00|18780.9|18760.9|18806.6|18786.6|18807|18787|18780.9|18760.9|29
1707128700000|2024-02-05 10:25:00|18806.2|18786.2|18818.7|18798.7|18825.5|18805.5|18800.8|18780.8|24
1707129000000|2024-02-05 10:30:00|18816.6|18796.6|18798|18778|18816.6|18796.6|18795.8|18775.8|14
1707129300000|2024-02-05 10:35:00|18797.9|18777.9|18787.2|18767.2|18797.9|18777.9|18782.6|18762.6|10
1707129600000|2024-02-05 10:40:00|18787.6|18767.6|18777.9|18757.9|18787.6|18767.6|18777.9|18757.9|17
1707129900000|2024-02-05 10:45:00|18780.1|18760.1|18804.7|18784.7|18805|18785|18780.1|18760.1|34
1707130200000|2024-02-05 10:50:00|18805|18785|18832.9|18812.9|18835.4|18815.4|18805|18785|39
1707130500000|2024-02-05 10:55:00|18830.8|18810.8|18840.4|18820.4|18840.4|18820.4|18825.4|18805.4|12
1707130800000|2024-02-05 11:00:00|18842.9|18822.9|18835.4|18815.4|18842.9|18822.9|18831.1|18811.1|67
1707131100000|2024-02-05 11:05:00|18835.8|18815.8|18855.4|18835.4|18855.4|18835.4|18835.8|18815.8|21
1707131400000|2024-02-05 11:10:00|18855|18835|18865.4|18845.4|18867.5|18847.5|18852.9|18832.9|15
1707131700000|2024-02-05 11:15:00|18863.2|18843.2|18863.2|18843.2|18863.2|18843.2|18855.4|18835.4|8
1707132000000|2024-02-05 11:20:00|18862.8|18842.8|18879.6|18859.6|18882.8|18862.8|18862.8|18842.8|48
1707132300000|2024-02-05 11:25:00|18882.1|18862.1|18885.3|18865.3|18890.3|18870.3|18882.1|18862.1|18
1707132600000|2024-02-05 11:30:00|18889.6|18869.6|18872.1|18852.1|18902.4|18882.4|18872.1|18852.1|40
1707132900000|2024-02-05 11:35:00|18871.7|18851.7|18914.9|18894.9|18914.9|18894.9|18865.3|18845.3|20
1707133200000|2024-02-05 11:40:00|18912.8|18892.8|18890.3|18870.3|18912.8|18892.8|18890.3|18870.3|18
1707133500000|2024-02-05 11:45:00|18885.3|18865.3|18879.9|18859.9|18885.3|18865.3|18879.9|18859.9|20
1707133800000|2024-02-05 11:50:00|18877.8|18857.8|18877|18857|18877.8|18857.8|18862.8|18842.8|20
1707134100000|2024-02-05 11:55:00|18874.9|18854.9|18864.9|18844.9|18874.9|18854.9|18864.1|18844.1|14
1707134400000|2024-02-05 12:00:00|18867|18847|18849.9|18829.9|18867|18847|18849.9|18829.9|19
1707134700000|2024-02-05 12:05:00|18850.2|18830.2|18887|18867|18887|18867|18850.2|18830.2|18
1707135000000|2024-02-05 12:10:00|18884.1|18864.1|18877.7|18857.7|18885.6|18864.1|18867.7|18843.5|64
1707135300000|2024-02-05 12:15:00|18882|18862|18882.7|18862.7|18889.8|18869.8|18882|18862|13
1707135600000|2024-02-05 12:20:00|18885.6|18865.6|18882.3|18862.3|18890.2|18870.2|18875.2|18847.7|27
1707135900000|2024-02-05 12:25:00|18882|18862|18862.7|18842.7|18882|18862|18854.4|18834.4|21
1707136200000|2024-02-05 12:30:00|18860.6|18840.6|18942.7|18922.7|18944.8|18924.8|18860.6|18840.6|198
1707136500000|2024-02-05 12:35:00|18944.8|18924.8|18937.3|18917.3|18957.3|18937.3|18937.3|18917.3|49
1707136800000|2024-02-05 12:40:00|18934.8|18914.8|18925.1|18905.1|18938|18918|18925.1|18905.1|27
1707137100000|2024-02-05 12:45:00|18920.9|18900.9|18924.8|18904.8|18925.1|18905.1|18920.5|18900.5|23
1707137400000|2024-02-05 12:50:00|18925.1|18905.1|18930.5|18910.5|18930.5|18910.5|18922.3|18902.3|35
1707137700000|2024-02-05 12:55:00|18930.9|18910.9|18945.1|18925.1|18955.1|18935.1|18930.9|18910.9|45
1707138000000|2024-02-05 13:00:00|18940.4|18920.4|18912.9|18892.9|18940.4|18920.4|18878.3|18858.3|347
1707138300000|2024-02-05 13:05:00|18910.8|18890.8|18951.5|18931.5|18984.4|18964.4|18908.3|18888.3|178
1707138600000|2024-02-05 13:10:00|18946.9|18926.9|18948.6|18928.6|18956.1|18936.1|18936.8|18916.8|47
1707138900000|2024-02-05 13:15:00|18948.2|18928.2|18890.4|18870.4|18948.2|18928.2|18888.2|18868.2|115
1707139200000|2024-02-05 13:20:00|18888.2|18868.2|18838.2|18818.2|18888.2|18868.2|18828.2|18808.2|104
1707139500000|2024-02-05 13:25:00|18837.8|18817.8|18815.7|18795.7|18838.6|18818.6|18815.7|18795.7|137
1707139800000|2024-02-05 13:30:00|18817.8|18797.8|18833.6|18813.6|18833.6|18813.6|18813.2|18793.2|154
1707140100000|2024-02-05 13:35:00|18834.3|18814.3|18787.8|18767.8|18841.1|18821.1|18785.3|18749.3|221
1707140400000|2024-02-05 13:40:00|18785.3|18765.3|18777.8|18757.8|18790.7|18770.7|18774.9|18754.9|91
1707140700000|2024-02-05 13:45:00|18775.7|18755.7|18782.8|18762.8|18785.7|18765.7|18770.7|18750.7|76
1707141000000|2024-02-05 13:50:00|18780.7|18760.7|18772.8|18752.8|18795.3|18775.3|18772.8|18752.8|87
1707141300000|2024-02-05 13:55:00|18767.8|18747.8|18793.5|18773.5|18796|18776|18735.6|18705.3|155
1707141600000|2024-02-05 14:00:00|18791|18771|18835.6|18815.6|18848.1|18828.1|18776|18756|213
1707141900000|2024-02-05 14:05:00|18833.5|18813.5|18834.5|18814.5|18855.6|18835.6|18828.1|18808.1|148
1707142200000|2024-02-05 14:10:00|18832.4|18812.4|18820.2|18800.2|18832.4|18812.4|18807.4|18787.4|220
1707142500000|2024-02-05 14:15:00|18822.4|18802.4|18797|18777|18822.4|18802.4|18766|18746|98
1707142800000|2024-02-05 14:20:00|18794.8|18774.8|18756.2|18736.2|18797|18777|18743.4|18723.4|1053
1707143100000|2024-02-05 14:25:00|18758.4|18738.4|18763.7|18743.7|18774.1|18754.1|18753.4|18733.4|437
1707143400000|2024-02-05 14:30:00|18764.1|18744.1|18766.2|18746.2|18787|18767|18749.5|18729.5|461
1707143700000|2024-02-05 14:35:00|18764.1|18744.1|18746.6|18726.6|18764.1|18744.1|18736.9|18716.9|78
1707144000000|2024-02-05 14:40:00|18741.2|18721.2|18721.9|18701.9|18746.9|18726.9|18704.4|18684.4|151
1707144300000|2024-02-05 14:45:00|18721.6|18701.6|18729|18709|18734.4|18714.4|18711.9|18691.9|128
1707144600000|2024-02-05 14:50:00|18733.3|18713.3|18730.4|18710.4|18733.7|18713.7|18698.7|18678.7|574
1707144900000|2024-02-05 14:55:00|18730.8|18710.8|18721.2|18701.2|18730.8|18710.8|18706.2|18686.2|76
1707145200000|2024-02-05 15:00:00|18720.8|18700.8|18738.6|18718.6|18738.6|18718.6|18696.2|18676.2|168
1707145500000|2024-02-05 15:05:00|18738.3|18718.3|18760|18740|18760|18740|18726.5|18706.5|157
1707145800000|2024-02-05 15:10:00|18760.8|18740.8|18738.3|18718.3|18761.9|18741.9|18735.4|18715.4|498
1707146100000|2024-02-05 15:15:00|18736.1|18716.1|18732.9|18712.9|18736.1|18716.1|18718.3|18698.3|56
1707146400000|2024-02-05 15:20:00|18734|18714|18763.2|18743.2|18795.7|18775.7|18734|18714|81
1707146700000|2024-02-05 15:25:00|18762.9|18742.9|18750|18730|18768.6|18748.6|18740|18720|203
1707147000000|2024-02-05 15:30:00|18749.6|18729.6|18775.4|18755.4|18782.5|18762.5|18742.1|18722.1|100
1707147300000|2024-02-05 15:35:00|18772.5|18752.5|18785|18765|18797.5|18777.5|18765.3|18745.3|103
1707147600000|2024-02-05 15:40:00|18780.3|18760.3|18784.6|18764.6|18790|18770|18769.6|18749.6|145
1707147900000|2024-02-05 15:45:00|18790|18770|18821.1|18801.1|18821.1|18801.1|18775.7|18755.7|210
1707148200000|2024-02-05 15:50:00|18820.7|18800.7|18803.9|18783.9|18820.7|18800.7|18798.5|18778.5|42
1707148500000|2024-02-05 15:55:00|18803.2|18783.2|18833.5|18813.5|18843.2|18823.2|18798.2|18778.2|66
1707148800000|2024-02-05 16:00:00|18835.7|18815.7|18869.6|18849.6|18869.6|18849.6|18835.7|18815.7|158
1707149100000|2024-02-05 16:05:00|18875.3|18855.3|18860.3|18840.3|18895.6|18875.6|18855.6|18835.6|222
1707149400000|2024-02-05 16:10:00|18862.8|18842.8|18880.6|18860.6|18882.8|18862.8|18858.1|18838.1|76
1707149700000|2024-02-05 16:15:00|18882.8|18862.8|18829.9|18809.9|18882.8|18862.8|18827.4|18807.4|146
1707150000000|2024-02-05 16:20:00|18834.5|18814.5|18825.6|18805.6|18840.6|18820.6|18813.5|18793.5|315
1707150300000|2024-02-05 16:25:00|18826|18806|18826|18806|18833.5|18813.5|18821|18801|36
1707150600000|2024-02-05 16:30:00|18826.3|18806.3|18818.1|18798.1|18828.8|18808.8|18818.1|18798.1|59
1707150900000|2024-02-05 16:35:00|18818.8|18798.8|18830.6|18810.6|18850.2|18830.2|18818.8|18798.8|88
1707151200000|2024-02-05 16:40:00|18830.9|18810.9|18820.9|18800.9|18831.3|18811.3|18803.1|18783.1|99
1707151500000|2024-02-05 16:45:00|18823.4|18803.4|18813.4|18793.4|18833.4|18813.4|18813.4|18793.4|96
1707151800000|2024-02-05 16:50:00|18805.9|18785.9|18770.5|18750.5|18805.9|18785.9|18758.1|18738.1|134
1707152100000|2024-02-05 16:55:00|18773|18753|18705.9|18685.9|18777.7|18757.7|18705.9|18685.9|212
1707152400000|2024-02-05 17:00:00|18705.2|18685.2|18670.5|18650.5|18705.2|18685.2|18663.4|18643.4|388
1707152700000|2024-02-05 17:05:00|18668.4|18648.4|18635.9|18615.9|18668.4|18648.4|18627.7|18607.7|227
1707153000000|2024-02-05 17:10:00|18638|18618|18668|18648|18675.1|18655.1|18635.5|18615.5|148
1707153300000|2024-02-05 17:15:00|18667.3|18647.3|18723|18703|18723|18703|18667.3|18647.3|164
1707153600000|2024-02-05 17:20:00|18718.4|18698.4|18722.6|18702.6|18741.2|18721.2|18693|18673|1003
1707153900000|2024-02-05 17:25:00|18723|18703|18695.8|18675.8|18735.1|18715.1|18695.5|18675.5|152
1707154200000|2024-02-05 17:30:00|18700.1|18680.1|18735.1|18715.1|18735.1|18715.1|18700.1|18680.1|26
1707154500000|2024-02-05 17:35:00|18737.2|18717.2|18763.7|18743.7|18795.8|18775.8|18737.2|18717.2|305
1707154800000|2024-02-05 17:40:00|18763|18743|18743.3|18723.3|18774|18754|18740.8|18720.8|381
1707155100000|2024-02-05 17:45:00|18742.9|18722.9|18745.1|18725.1|18747.6|18727.6|18740.8|18720.8|49
1707155400000|2024-02-05 17:50:00|18745.4|18725.4|18766.9|18746.9|18775.8|18755.8|18745.4|18725.4|172
1707155700000|2024-02-05 17:55:00|18769|18749|18771.1|18751.1|18780.4|18760.4|18768.6|18748.6|62
1707156000000|2024-02-05 18:00:00|18768.3|18748.3|18779|18759|18790.8|18770.8|18763.6|18743.6|66
1707156300000|2024-02-05 18:05:00|18781.1|18761.1|18758.3|18738.3|18781.1|18761.1|18754|18734|34
1707156600000|2024-02-05 18:10:00|18754|18734|18756.1|18736.1|18756.1|18736.1|18741.5|18721.5|35
1707156900000|2024-02-05 18:15:00|18751.5|18731.5|18718.6|18698.6|18751.5|18731.5|18718.6|18698.6|97
1707157200000|2024-02-05 18:20:00|18716.5|18696.5|18665|18645|18718.6|18698.6|18665|18645|83
1707157500000|2024-02-05 18:25:00|18660.7|18640.7|18635.7|18615.7|18660.7|18640.7|18627.5|18607.5|291
1707210900000|2024-02-06 09:15:00|18662|18642|18637.7|18617.7|18667.4|18647.4|18622|18597|163
1707211200000|2024-02-06 09:20:00|18639.8|18619.8|18619.5|18599.5|18639.8|18619.8|18619.5|18599.5|27
1707211500000|2024-02-06 09:25:00|18618.8|18598.8|18587.3|18567.3|18618.8|18598.8|18579.5|18559.5|91
1707211800000|2024-02-06 09:30:00|18590.5|18570.5|18596.6|18576.6|18604.8|18576.6|18584.5|18564.5|90
1707212100000|2024-02-06 09:35:00|18594.5|18574.5|18607.3|18587.3|18617.3|18597.3|18594.5|18574.5|49
1707212400000|2024-02-06 09:40:00|18605.1|18585.1|18609.4|18589.4|18612.3|18592.3|18600.1|18580.1|21
1707212700000|2024-02-06 09:45:00|18610.1|18590.1|18614.4|18594.4|18619.4|18599.4|18604.1|18584.1|88
1707213000000|2024-02-06 09:50:00|18616.9|18596.9|18609.8|18589.8|18631.9|18611.9|18609.8|18589.8|11
1707213300000|2024-02-06 09:55:00|18609.1|18589.1|18619.1|18599.1|18619.1|18599.1|18606.9|18586.9|34
1707213600000|2024-02-06 10:00:00|18618.7|18598.7|18563.7|18543.7|18618.7|18598.7|18543.7|18523.7|133
1707213900000|2024-02-06 10:05:00|18561.6|18541.6|18596.9|18576.9|18596.9|18576.9|18543.4|18523.4|93
1707214200000|2024-02-06 10:10:00|18601.2|18581.2|18578.7|18558.7|18605.9|18585.9|18576.2|18556.2|27
1707214500000|2024-02-06 10:15:00|18580.8|18560.8|18593.3|18573.3|18595.5|18575.5|18580.8|18560.8|92
1707214800000|2024-02-06 10:20:00|18592.6|18572.6|18565.8|18545.8|18592.6|18572.6|18565.8|18545.8|35
1707215100000|2024-02-06 10:25:00|18563.3|18543.3|18579.3|18559.3|18579.3|18559.3|18558.3|18538.3|119
1707215400000|2024-02-06 10:30:00|18579|18559|18569|18549|18579|18559|18569|18549|14
1707215700000|2024-02-06 10:35:00|18568.6|18548.6|18541.8|18521.8|18568.6|18548.6|18541.8|18521.8|38
1707216000000|2024-02-06 10:40:00|18539.3|18519.3|18519.3|18499.3|18539.3|18519.3|18519.3|18494|91
1707216300000|2024-02-06 10:45:00|18521.5|18501.5|18511.8|18491.8|18524|18504|18509.3|18489.3|90
1707216600000|2024-02-06 10:50:00|18511.5|18491.5|18526.5|18506.5|18531.5|18511.5|18509.3|18489.3|51
1707216900000|2024-02-06 10:55:00|18524.3|18504.3|18514.3|18494.3|18524.3|18504.3|18511.8|18491.8|29
1707217200000|2024-02-06 11:00:00|18513.9|18493.9|18523.9|18503.9|18524.3|18504.3|18511.8|18491.8|15
1707217500000|2024-02-06 11:05:00|18521.4|18501.4|18528.9|18508.9|18528.9|18508.9|18519.3|18499.3|21
1707217800000|2024-02-06 11:10:00|18531.1|18511.1|18539.3|18519.3|18543.9|18523.9|18531.1|18511.1|36
1707218100000|2024-02-06 11:15:00|18541.4|18521.4|18533.9|18513.9|18543.9|18523.9|18533.9|18513.9|20
1707218400000|2024-02-06 11:20:00|18534.2|18514.2|18506.4|18486.4|18534.2|18514.2|18497.8|18477.8|29
1707218700000|2024-02-06 11:25:00|18506.7|18486.7|18519.2|18499.2|18519.2|18499.2|18506.7|18486.7|33
1707219000000|2024-02-06 11:30:00|18521.4|18501.4|18540.6|18520.6|18544.9|18524.9|18521.4|18501.4|235
1707219300000|2024-02-06 11:35:00|18538.4|18518.4|18542.7|18522.7|18548.4|18528.4|18535.9|18515.9|198
1707219600000|2024-02-06 11:40:00|18542|18522|18564.9|18544.9|18564.9|18544.9|18535.2|18515.2|47
1707219900000|2024-02-06 11:45:00|18565.2|18545.2|18547.7|18527.7|18587.4|18567.4|18547.7|18527.7|31
1707220200000|2024-02-06 11:50:00|18544.9|18524.9|18564.2|18544.2|18564.2|18544.2|18538.4|18518.4|179
1707220500000|2024-02-06 11:55:00|18564.9|18544.9|18545.5|18525.5|18564.9|18544.9|18545.5|18525.5|5
1707220800000|2024-02-06 12:00:00|18555.2|18515.2|18564.8|18544.8|18572|18552|18539.1|18515.2|19
1707221100000|2024-02-06 12:05:00|18562|18542|18594.8|18574.8|18594.8|18574.8|18559.8|18539.8|26
1707221400000|2024-02-06 12:10:00|18595.2|18575.2|18577.7|18557.7|18597.3|18577.3|18575.5|18555.5|30
1707221700000|2024-02-06 12:15:00|18577.6|18557.6|18600.8|18580.8|18605.8|18585.8|18577.6|18557.6|63
1707222000000|2024-02-06 12:20:00|18598.3|18578.3|18540.8|18520.8|18598.3|18578.3|18538.3|18518.3|119
1707222300000|2024-02-06 12:25:00|18543|18523|18569.3|18549.3|18575.8|18554|18543|18523|162
1707222600000|2024-02-06 12:30:00|18571.5|18551.5|18594.3|18574.3|18611.8|18591.8|18571.5|18551.5|78
1707222900000|2024-02-06 12:35:00|18594|18574|18591.8|18571.8|18594|18574|18581.5|18561.5|15
1707223200000|2024-02-06 12:40:00|18591.1|18571.1|18583.6|18563.6|18591.1|18571.1|18576.5|18556.5|36
1707223500000|2024-02-06 12:45:00|18581.1|18561.1|18584.6|18564.6|18584.6|18564.6|18571.4|18551.4|25
1707223800000|2024-02-06 12:50:00|18589.6|18569.6|18587.5|18567.5|18618.1|18598.1|18587.1|18567.1|290
1707224100000|2024-02-06 12:55:00|18590|18570|18607.4|18587.4|18607.4|18587.4|18587.5|18567.5|67
1707224400000|2024-02-06 13:00:00|18607.1|18587.1|18582.4|18562.4|18645.3|18625.3|18562.4|18542.4|216
1707224700000|2024-02-06 13:05:00|18577.4|18557.4|18522.1|18502.1|18577.4|18557.4|18522.1|18502.1|211
1707225000000|2024-02-06 13:10:00|18522.4|18502.4|18522.4|18502.4|18544.2|18524.2|18507.1|18487.1|166
1707225300000|2024-02-06 13:15:00|18522.1|18502.1|18507.4|18487.4|18530.2|18510.2|18502.4|18482.4|85
1707225600000|2024-02-06 13:20:00|18509.6|18489.6|18491.7|18471.7|18514.9|18494.9|18491.7|18471.7|213
1707225900000|2024-02-06 13:25:00|18489.5|18469.5|18496.3|18476.3|18496.4|18476.4|18481.4|18461.4|140
1707226200000|2024-02-06 13:30:00|18496.7|18476.7|18498.8|18478.8|18519.2|18499.2|18490.3|18470.3|375
1707226500000|2024-02-06 13:35:00|18499.2|18479.2|18519.2|18499.2|18536.7|18516.7|18496.7|18476.7|88
1707226800000|2024-02-06 13:40:00|18517|18497|18513.8|18493.8|18521.7|18501.7|18506.7|18486.7|112
1707227100000|2024-02-06 13:45:00|18511.7|18491.7|18515.6|18495.6|18521.7|18501.7|18501.7|18481.7|170
1707227400000|2024-02-06 13:50:00|18515.3|18495.3|18478.1|18458.1|18515.3|18495.3|18476|18456|289
1707227700000|2024-02-06 13:55:00|18480.6|18460.6|18506.3|18486.3|18506.3|18486.3|18476.6|18456.6|203
1707228000000|2024-02-06 14:00:00|18508.4|18488.4|18496.6|18476.6|18523.8|18503.8|18493.8|18473.8|84
1707228300000|2024-02-06 14:05:00|18496.3|18476.3|18488.4|18468.4|18504.4|18484.4|18478.8|18458.8|113
1707228600000|2024-02-06 14:10:00|18491.6|18471.6|18498.7|18478.7|18498.7|18478.7|18479.1|18459.1|61
1707228900000|2024-02-06 14:15:00|18501.6|18481.6|18506.2|18486.2|18526.6|18506.6|18501.2|18481.2|87
1707229200000|2024-02-06 14:20:00|18503.7|18483.7|18480.9|18460.9|18508.4|18488.4|18477.7|18457.7|268
1707229500000|2024-02-06 14:25:00|18480.2|18460.2|18495.9|18475.9|18495.9|18475.9|18475.2|18455.2|149
1707229800000|2024-02-06 14:30:00|18495.5|18475.5|18535.5|18515.5|18543|18523|18490.5|18470.5|114
1707230100000|2024-02-06 14:35:00|18533|18513|18510.5|18490.5|18537.3|18517.3|18510.5|18490.5|63
1707230400000|2024-02-06 14:40:00|18508.3|18488.3|18500.5|18480.5|18510.8|18490.8|18495.8|18475.8|122
1707230700000|2024-02-06 14:45:00|18500.2|18480.2|18522.9|18502.9|18522.9|18502.9|18488.7|18468.7|439
1707231000000|2024-02-06 14:50:00|18525|18505|18511.5|18491.5|18537.9|18517.9|18511.5|18491.5|255
1707231300000|2024-02-06 14:55:00|18512.2|18492.2|18506.5|18486.5|18519.3|18499.3|18501.8|18481.8|82
1707231600000|2024-02-06 15:00:00|18504.3|18484.3|18502.3|18482.3|18513|18493|18488|18468|594
1707231900000|2024-02-06 15:05:00|18505.1|18485.1|18497.3|18477.3|18505.1|18485.1|18482.3|18462.3|118
1707232200000|2024-02-06 15:10:00|18497.6|18477.6|18482.6|18462.6|18497.6|18477.6|18482.6|18462.6|147
1707232500000|2024-02-06 15:15:00|18482.2|18462.2|18497.9|18477.9|18514.4|18494.4|18461.2|18441.2|393
1707232800000|2024-02-06 15:20:00|18493.6|18473.6|18469.4|18449.4|18493.6|18473.6|18459.7|18439.7|138
1707233100000|2024-02-06 15:25:00|18467.2|18447.2|18432.2|18412.2|18467.2|18447.2|18427.2|18407.2|196
1707233400000|2024-02-06 15:30:00|18432.6|18412.6|18447.9|18427.9|18482.9|18462.9|18427.6|18407.6|181
1707233700000|2024-02-06 15:35:00|18445.7|18425.7|18448.5|18428.5|18458.2|18438.2|18438.2|18418.2|114
1707234000000|2024-02-06 15:40:00|18450.7|18430.7|18425|18405|18450.7|18430.7|18425|18405|250
1707234300000|2024-02-06 15:45:00|18427.2|18407.2|18437.2|18417.2|18437.2|18417.2|18417.2|18397.2|107
1707234600000|2024-02-06 15:50:00|18442.2|18422.2|18447.8|18427.8|18462.5|18442.5|18440|18420|195
1707234900000|2024-02-06 15:55:00|18447.5|18427.5|18437.5|18417.5|18450|18430|18415|18395|158
1707235200000|2024-02-06 16:00:00|18437.1|18417.1|18429.6|18409.6|18447.5|18427.5|18424.6|18404.6|123
1707235500000|2024-02-06 16:05:00|18427.5|18407.5|18427.5|18407.5|18430.3|18410.3|18415|18395|74
1707235800000|2024-02-06 16:10:00|18421.8|18401.8|18406.4|18386.4|18421.8|18401.8|18404.3|18384.3|136
1707236100000|2024-02-06 16:15:00|18407.1|18387.1|18404.3|18384.3|18411.8|18391.8|18394.3|18374.3|210
1707236400000|2024-02-06 16:20:00|18403.6|18383.6|18411.4|18391.4|18413.6|18393.6|18371.4|18351.4|193
1707236700000|2024-02-06 16:25:00|18412.1|18392.1|18409.6|18389.6|18427.4|18407.4|18404.9|18384.9|328
1707237000000|2024-02-06 16:30:00|18409.2|18389.2|18424.9|18404.9|18444.9|18424.9|18407.1|18387.1|211
1707237300000|2024-02-06 16:35:00|18419.9|18399.9|18464.9|18444.9|18472.1|18452.1|18419.9|18399.9|452
1707237600000|2024-02-06 16:40:00|18465.2|18445.2|18482.7|18462.7|18495.2|18475.2|18465.2|18445.2|157
1707237900000|2024-02-06 16:45:00|18480.6|18460.6|18517.2|18497.2|18522.2|18502.2|18477|18457|662
1707238200000|2024-02-06 16:50:00|18519.7|18499.7|18518.7|18498.7|18541.6|18516.9|18506.2|18486.2|555
1707238500000|2024-02-06 16:55:00|18518.4|18498.4|18489|18469|18519.1|18499.1|18489|18469|674
1707238800000|2024-02-06 17:00:00|18491.2|18471.2|18491.5|18471.5|18506.9|18486.9|18481.5|18461.5|171
1707239100000|2024-02-06 17:05:00|18491.9|18471.9|18509.7|18489.7|18513.3|18493.3|18486.9|18466.9|190
1707239400000|2024-02-06 17:10:00|18513.7|18493.7|18508.3|18488.3|18513.7|18493.7|18491.2|18471.2|198
1707239700000|2024-02-06 17:15:00|18512.7|18492.7|18548.7|18528.7|18568.3|18548.3|18512.7|18492.7|409
1707240000000|2024-02-06 17:20:00|18549|18529|18549|18529|18575|18555|18532.5|18512.5|2188
1707240300000|2024-02-06 17:25:00|18551.1|18531.1|18566.5|18546.5|18569.3|18549.3|18544.3|18524.3|127
1707240600000|2024-02-06 17:30:00|18564.3|18544.3|18554.6|18534.6|18566.8|18546.8|18554.6|18534.6|23
1707240900000|2024-02-06 17:35:00|18556.8|18536.8|18563.9|18543.9|18563.9|18543.9|18556.8|18536.8|46
1707241200000|2024-02-06 17:40:00|18566.1|18546.1|18576.4|18556.4|18576.4|18556.4|18562.1|18542.1|62
1707241500000|2024-02-06 17:45:00|18578.9|18558.9|18588.9|18568.9|18606.1|18586.1|18578.9|18558.9|84
1707241800000|2024-02-06 17:50:00|18586.8|18566.8|18561.7|18541.7|18588.9|18568.9|18561.7|18541.7|63
1707242100000|2024-02-06 17:55:00|18563.9|18543.9|18571.7|18551.7|18576.7|18556.7|18563.9|18543.9|107
1707242400000|2024-02-06 18:00:00|18571.4|18551.4|18566.7|18546.7|18579.6|18559.6|18566.7|18546.7|61
1707242700000|2024-02-06 18:05:00|18566|18546|18551.7|18531.7|18566|18546|18551.7|18531.7|118
1707243000000|2024-02-06 18:10:00|18551.4|18531.4|18543.9|18523.9|18551.4|18531.4|18543.9|18523.9|97
1707243300000|2024-02-06 18:15:00|18541.4|18521.4|18513.2|18493.2|18541.4|18521.4|18513.2|18493.2|300
1707243600000|2024-02-06 18:20:00|18513.5|18493.5|18546.7|18526.7|18546.7|18526.7|18513.5|18493.5|134
1707243900000|2024-02-06 18:25:00|18546.3|18526.3|18553.8|18533.8|18553.8|18533.8|18533.8|18513.8|112
1707297300000|2024-02-07 09:15:00|18706.4|18646.4|18661.7|18641.7|18706.4|18663.3|18638.9|18618.9|259
1707297600000|2024-02-07 09:20:00|18664.2|18644.2|18684.9|18664.9|18689.9|18669.9|18657.1|18637.1|82
1707297900000|2024-02-07 09:25:00|18681.7|18661.7|18691.4|18671.4|18691.4|18671.4|18674.5|18654.5|99
1707298200000|2024-02-07 09:30:00|18688.6|18668.6|18708.9|18688.9|18711.4|18691.4|18676.7|18652|41
1707298500000|2024-02-07 09:35:00|18711.4|18691.4|18672.9|18652.9|18711.4|18691.4|18670.1|18650.1|374
1707298800000|2024-02-07 09:40:00|18670.7|18650.7|18667.9|18647.9|18670.7|18650.7|18662.9|18642.9|12
1707299100000|2024-02-07 09:45:00|18670.1|18650.1|18685.7|18665.7|18690.7|18670.7|18667.3|18647.3|460
1707299400000|2024-02-07 09:50:00|18687.9|18667.9|18690.7|18670.7|18695.7|18675.7|18685.1|18665.1|101
1707299700000|2024-02-07 09:55:00|18688.5|18668.5|18678.2|18658.2|18692.9|18668.5|18650.1|18630.1|49
1707300000000|2024-02-07 10:00:00|18677.9|18657.9|18702.9|18682.9|18702.9|18682.9|18668.2|18648.2|15
1707300300000|2024-02-07 10:05:00|18705|18685|18710.7|18690.7|18710.7|18690.7|18705|18685|15
1707300600000|2024-02-07 10:10:00|18708.2|18688.2|18710.7|18690.7|18711|18691|18700.7|18680.7|81
1707300900000|2024-02-07 10:15:00|18709.4|18689.4|18710.3|18690.3|18710.3|18690.3|18698.5|18678.5|119
1707301200000|2024-02-07 10:20:00|18712.5|18692.5|18703.5|18683.5|18713.1|18693.1|18697.8|18677.8|120
1707301500000|2024-02-07 10:25:00|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|18703.4|18683.4|2
1707301800000|2024-02-07 10:30:00|18700.9|18680.9|18718.4|18698.4|18718.4|18698.4|18700.9|18676.3|7
1707302100000|2024-02-07 10:35:00|18719.1|18699.1|18725.9|18705.9|18725.9|18705.9|18713.7|18693.7|22
1707302400000|2024-02-07 10:40:00|18728.1|18708.1|18713.4|18693.4|18730.6|18710.6|18713.1|18693.1|150
1707302700000|2024-02-07 10:45:00|18715.9|18695.9|18728.7|18708.7|18728.7|18708.7|18712.8|18692.8|124
1707303000000|2024-02-07 10:50:00|18729|18709|18734|18694|18734|18709|18714|18691.2|180
1707303300000|2024-02-07 10:55:00|18729|18709|18699|18679|18743.1|18719.3|18699|18679|92
1707303600000|2024-02-07 11:00:00|18698.7|18678.7|18669.6|18649.6|18698.7|18678.7|18658.7|18638.7|13
1707303900000|2024-02-07 11:05:00|18674|18654|18686.8|18666.8|18691.5|18671.5|18674|18654|10
1707304200000|2024-02-07 11:10:00|18685.8|18665.8|18664|18644|18685.8|18665.8|18661.2|18641.2|45
1707304500000|2024-02-07 11:15:00|18661.8|18641.8|18671.1|18651.1|18684|18664|18661.8|18641.8|30
1707304800000|2024-02-07 11:20:00|18670.8|18650.8|18663.6|18643.6|18670.8|18650.8|18661.4|18641.4|10
1707305100000|2024-02-07 11:25:00|18666.1|18646.1|18681.1|18661.1|18681.1|18661.1|18666.1|18646.1|27
1707305400000|2024-02-07 11:30:00|18676.8|18656.8|18681.4|18661.4|18681.4|18661.4|18671.4|18651.4|7
1707305700000|2024-02-07 11:35:00|18679.2|18659.2|18665.1|18645.1|18681.4|18661.4|18665.1|18645.1|197
1707306000000|2024-02-07 11:40:00|18663|18643|18664.2|18644.2|18670.5|18645.8|18657.3|18628.3|351
1707306300000|2024-02-07 11:45:00|18666.4|18646.4|18682.9|18662.9|18682.9|18662.9|18657|18637|91
1707306600000|2024-02-07 11:50:00|18683.3|18663.3|18672.6|18652.6|18683.3|18663.3|18672.6|18652.6|122
1707306900000|2024-02-07 11:55:00|18670.1|18650.1|18672.6|18652.6|18672.6|18652.6|18664.8|18644.8|14
1707307200000|2024-02-07 12:00:00|18677.6|18657.6|18670.1|18650.1|18677.9|18657.9|18667.6|18647.6|11
1707307500000|2024-02-07 12:05:00|18672.9|18652.9|18675.4|18655.4|18677.9|18657.9|18670.7|18650.7|16
1707307800000|2024-02-07 12:10:00|18672.9|18652.9|18668.5|18648.5|18672.9|18652.9|18662.9|18642.9|86
1707308100000|2024-02-07 12:15:00|18671|18651|18681.3|18661.3|18681.3|18661.3|18663.5|18643.5|23
1707308400000|2024-02-07 12:20:00|18686.3|18666.3|18825.1|18805.1|18830.7|18810.7|18686.3|18666.3|703
1707308700000|2024-02-07 12:25:00|18825.7|18805.7|18792.9|18772.9|18827.3|18807.3|18783.2|18763.2|256
1707309000000|2024-02-07 12:30:00|18790.7|18770.7|18776.9|18756.9|18805.1|18785.1|18776.9|18756.9|529
1707309300000|2024-02-07 12:35:00|18777.2|18757.2|18751|18731|18780|18760|18741.6|18721|158
1707309600000|2024-02-07 12:40:00|18748.8|18728.8|18737.2|18717.2|18754.4|18734.4|18717.2|18687.8|128
1707309900000|2024-02-07 12:45:00|18739.7|18719.7|18729.7|18709.7|18749.7|18729.7|18727.2|18707.2|18
1707310200000|2024-02-07 12:50:00|18732.2|18712.2|18735.9|18715.9|18735.9|18715.9|18719.7|18699.7|112
1707310500000|2024-02-07 12:55:00|18740.3|18720.3|18755|18735|18772.8|18752.8|18740.3|18720.3|270
1707310800000|2024-02-07 13:00:00|18757.5|18737.5|18693.4|18673.4|18759.7|18739.7|18688.1|18668.1|685
1707311100000|2024-02-07 13:05:00|18698.4|18678.4|18686.5|18666.5|18745|18725|18686.5|18666.5|861
1707311400000|2024-02-07 13:10:00|18684.3|18664.3|18708.4|18688.4|18719|18693.4|18682.5|18652.8|343
1707311700000|2024-02-07 13:15:00|18713.1|18693.1|18720.2|18700.2|18720.6|18700.6|18699.9|18679.9|760
1707312000000|2024-02-07 13:20:00|18723.7|18703.7|18744.9|18724.9|18744.9|18724.9|18722.7|18702.7|707
1707312300000|2024-02-07 13:25:00|18747.1|18727.1|18860.2|18840.2|18860.2|18840.2|18747.1|18727.1|371
1707312600000|2024-02-07 13:30:00|18857.7|18837.7|18842.7|18822.7|18905.9|18885.9|18842.7|18822.7|611
1707312900000|2024-02-07 13:35:00|18840.5|18820.5|18805.8|18785.8|18843|18823|18785.5|18765.5|149
1707313200000|2024-02-07 13:40:00|18806.1|18786.1|18802.1|18782.1|18840.8|18820.8|18794.9|18774.9|677
1707313500000|2024-02-07 13:45:00|18801.7|18781.7|18713.9|18693.9|18802.1|18782.1|18708.9|18688.9|215
1707313800000|2024-02-07 13:50:00|18714.5|18694.5|18722|18702|18724.5|18704.5|18707|18687|181
1707314100000|2024-02-07 13:55:00|18719.5|18699.5|18694.8|18674.8|18724.8|18704.8|18694.8|18674.8|88
1707314400000|2024-02-07 14:00:00|18697.3|18677.3|18702|18682|18714.5|18694.5|18697.3|18677.3|124
1707314700000|2024-02-07 14:05:00|18682.3|18662.3|18648.6|18608.6|18691.4|18662.3|18611.4|18591.4|807
1707315000000|2024-02-07 14:10:00|18652.9|18612.9|18676.7|18656.7|18676.7|18656.7|18615.7|18595.7|279
1707315300000|2024-02-07 14:15:00|18674.5|18654.5|18671.7|18651.7|18679.5|18659.5|18644.5|18624.5|302
1707315600000|2024-02-07 14:20:00|18674.2|18654.2|18663.8|18643.8|18678.8|18658.8|18658.8|18638.8|403
1707315900000|2024-02-07 14:25:00|18659.2|18639.2|18668.2|18648.2|18668.8|18648.8|18658.5|18638.5|197
1707316200000|2024-02-07 14:30:00|18666|18646|18688.5|18668.5|18688.5|18668.5|18662.9|18642.9|68
1707316500000|2024-02-07 14:35:00|18688.8|18668.8|18713.2|18693.2|18716.3|18696.3|18682.6|18662.6|97
1707316800000|2024-02-07 14:40:00|18712.9|18692.9|18723.2|18703.2|18723.2|18703.2|18703.5|18683.5|65
1707317100000|2024-02-07 14:45:00|18728.8|18708.8|18739.4|18719.4|18748.5|18728.5|18720.7|18700.7|728
1707317400000|2024-02-07 14:50:00|18738.8|18718.8|18739.4|18719.4|18766.6|18746.6|18719.1|18699.1|1216
1707317700000|2024-02-07 14:55:00|18737.2|18717.2|18747.2|18727.2|18751.6|18731.6|18731.6|18711.6|187
1707318000000|2024-02-07 15:00:00|18745|18725|18724.1|18704.1|18765|18745|18722.2|18702.2|170
1707318300000|2024-02-07 15:05:00|18723.7|18703.7|18723.1|18703.1|18726.2|18706.2|18709.1|18689.1|157
1707318600000|2024-02-07 15:10:00|18723.4|18703.4|18779|18759|18786.5|18766.5|18723.4|18703.4|192
1707318900000|2024-02-07 15:15:00|18776.8|18756.8|18793.7|18773.7|18793.7|18773.7|18768.1|18748.1|165
1707319200000|2024-02-07 15:20:00|18794.3|18774.3|18790.6|18770.6|18818.4|18798.4|18788.1|18768.1|176
1707319500000|2024-02-07 15:25:00|18790.9|18770.9|18796.2|18776.2|18803.7|18783.7|18790.6|18770.6|138
1707319800000|2024-02-07 15:30:00|18798.7|18778.7|18793.4|18773.4|18813.4|18793.4|18778.1|18758.1|158
1707320100000|2024-02-07 15:35:00|18791.2|18771.2|18788.7|18768.7|18796.2|18776.2|18786.5|18766.5|77
1707320400000|2024-02-07 15:40:00|18786.5|18766.5|18789|18769|18800.8|18780.8|18783.7|18763.7|77
1707320700000|2024-02-07 15:45:00|18791.1|18771.1|18825.8|18805.8|18828.6|18808.6|18788.6|18768.6|105
1707321000000|2024-02-07 15:50:00|18828.3|18808.3|18836.7|18816.7|18848.3|18828.3|18818.6|18798.6|251
1707321300000|2024-02-07 15:55:00|18837.1|18817.1|18881.1|18861.1|18893.6|18873.6|18837.1|18817.1|175
1707321600000|2024-02-07 16:00:00|18883.6|18863.6|18859.5|18839.5|18893.6|18873.6|18847.4|18827.4|940
1707321900000|2024-02-07 16:05:00|18862|18842|18867.7|18847.7|18887.4|18867.4|18859.5|18839.5|194
1707322200000|2024-02-07 16:10:00|18872|18852|18834.5|18814.5|18877|18857|18834.5|18814.5|613
1707322500000|2024-02-07 16:15:00|18836.7|18816.7|18854.5|18834.5|18859.8|18839.8|18834.8|18814.8|199
1707322800000|2024-02-07 16:20:00|18852|18832|18824.8|18804.8|18852|18832|18812.3|18792.3|103
1707323100000|2024-02-07 16:25:00|18832.3|18812.3|18850.1|18830.1|18854.8|18834.8|18832.3|18812.3|109
1707323400000|2024-02-07 16:30:00|18852.3|18832.3|18859.5|18839.5|18864.5|18844.5|18842|18822|215
1707323700000|2024-02-07 16:35:00|18859.8|18839.8|18887.3|18867.3|18897.6|18877.6|18859.8|18839.8|171
1707324000000|2024-02-07 16:40:00|18886.7|18866.7|18884.5|18864.5|18889.1|18869.1|18871.7|18851.7|804
1707324300000|2024-02-07 16:45:00|18882.3|18862.3|18847.3|18827.3|18887.3|18867.3|18844.4|18824.4|97
1707324600000|2024-02-07 16:50:00|18851.9|18831.9|18884.7|18864.7|18884.7|18864.7|18851.9|18831.9|109
1707324900000|2024-02-07 16:55:00|18887.2|18867.2|18846.9|18826.9|18889.4|18869.4|18846.6|18826.6|126
1707325200000|2024-02-07 17:00:00|18847.2|18827.2|18847.2|18827.2|18864.7|18844.7|18842.2|18822.2|140
1707325500000|2024-02-07 17:05:00|18849.4|18829.4|18874.7|18854.7|18874.7|18854.7|18849.4|18829.4|224
1707325800000|2024-02-07 17:10:00|18874.4|18854.4|18879.4|18859.4|18897.2|18877.2|18871.9|18851.9|265
1707326100000|2024-02-07 17:15:00|18884.4|18864.4|18867.2|18847.2|18894.7|18874.7|18867.2|18847.2|327
1707326400000|2024-02-07 17:20:00|18867.5|18847.5|18821.2|18801.2|18887.2|18867.2|18805|18785|3047
1707326700000|2024-02-07 17:25:00|18821.6|18801.6|18808.7|18788.7|18821.6|18801.6|18784.1|18764.1|535
1707327000000|2024-02-07 17:30:00|18809|18789|18825.6|18805.6|18827.8|18807.8|18809|18789|620
1707327300000|2024-02-07 17:35:00|18827.8|18807.8|18826.8|18806.8|18836.2|18816.2|18824.3|18804.3|93
1707327600000|2024-02-07 17:40:00|18826.5|18806.5|18824.9|18804.9|18827.1|18807.1|18817.1|18797.1|343
1707327900000|2024-02-07 17:45:00|18824.6|18804.6|18824.9|18804.9|18827.4|18807.4|18822.4|18802.4|26
1707328200000|2024-02-07 17:50:00|18822.7|18802.7|18810.2|18790.2|18827.7|18807.7|18807.4|18787.4|65
1707328500000|2024-02-07 17:55:00|18809.9|18789.9|18809.3|18789.3|18814.3|18794.3|18807.4|18787.4|280
1707328800000|2024-02-07 18:00:00|18806.5|18786.5|18784.3|18764.3|18806.5|18786.5|18784.3|18764.3|46
1707329100000|2024-02-07 18:05:00|18784|18764|18792.7|18772.7|18792.7|18772.7|18781.8|18761.8|86
1707329400000|2024-02-07 18:10:00|18792.1|18772.1|18779.9|18759.9|18792.1|18772.1|18777.4|18757.4|26
1707329700000|2024-02-07 18:15:00|18782.4|18762.4|18797.4|18777.4|18797.4|18777.4|18780.2|18760.2|55
1707330000000|2024-02-07 18:20:00|18802.4|18782.4|18789.8|18769.8|18804.9|18784.9|18789.8|18769.8|134
1707330300000|2024-02-07 18:25:00|18787.7|18767.7|18792.3|18772.3|18795.1|18775.1|18785.1|18765.1|131
1707383700000|2024-02-08 09:15:00|18698.7|18658.7|18738.7|18718.7|18738.7|18718.7|18673.1|18653.1|276
1707384000000|2024-02-08 09:20:00|18733.7|18713.7|18713.6|18693.6|18744.7|18716.2|18690.6|18659.5|204
1707384300000|2024-02-08 09:25:00|18718.9|18698.9|18721.7|18701.7|18728.6|18708.6|18713.6|18693.6|32
1707384600000|2024-02-08 09:30:00|18728.6|18708.6|18718.6|18698.6|18736.1|18716.1|18713.6|18693.6|24
1707384900000|2024-02-08 09:35:00|18718.9|18698.9|18736.4|18716.4|18740.2|18716.4|18718.9|18693.6|42
1707385200000|2024-02-08 09:40:00|18738.6|18718.6|18734.2|18714.2|18738.6|18718.6|18734.2|18714.2|5
1707385500000|2024-02-08 09:45:00|18731.7|18711.7|18724.2|18704.2|18733.6|18713.6|18714.2|18694.2|17
1707385800000|2024-02-08 09:50:00|18724.5|18704.5|18705.5|18685.5|18741.4|18721.4|18705.5|18685.5|76
1707386100000|2024-02-08 09:55:00|18705.8|18685.8|18728.3|18708.3|18728.3|18708.3|18705.8|18683.6|51
1707386400000|2024-02-08 10:00:00|18740.8|18700.8|18723|18703|18740.8|18711.1|18720.8|18700.8|8
1707386700000|2024-02-08 10:05:00|18718.3|18698.3|18716|18696|18718.3|18698.3|18706|18686|33
1707387000000|2024-02-08 10:10:00|18720.7|18700.7|18733.5|18713.5|18743.8|18723.8|18720.7|18700.7|155
1707387300000|2024-02-08 10:15:00|18729.1|18709.1|18728.5|18708.5|18729.1|18709.1|18721.3|18701.3|9
1707387600000|2024-02-08 10:20:00|18726.3|18706.3|18725.1|18705.1|18726.3|18706.3|18716|18696|9
1707387900000|2024-02-08 10:25:00|18722.9|18702.9|18724.1|18704.1|18728.5|18708.5|18719.1|18699.1|9
1707388200000|2024-02-08 10:30:00|18724.6|18704.6|18734.1|18714.1|18744.1|18724.1|18724.6|18704.6|13
1707388500000|2024-02-08 10:35:00|18733.8|18713.8|18710.4|18690.4|18733.8|18713.8|18708.2|18688.2|162
1707388800000|2024-02-08 10:40:00|18710.7|18690.7|18705.1|18685.1|18712.9|18692.9|18702.6|18682.6|114
1707389100000|2024-02-08 10:45:00|18709.8|18689.8|18707.9|18687.9|18714.8|18694.8|18702|18682|248
1707389400000|2024-02-08 10:50:00|18707.6|18687.6|18702.3|18682.3|18707.9|18687.9|18702.3|18682.3|72
1707389700000|2024-02-08 10:55:00|18700.1|18680.1|18692.8|18672.8|18700.1|18680.1|18690.3|18670.3|4
1707390000000|2024-02-08 11:00:00|18695|18675|18687.8|18667.8|18695.6|18675.6|18685.6|18665.6|9
1707390300000|2024-02-08 11:05:00|18685.6|18665.6|18694.7|18674.7|18694.7|18674.7|18672.2|18652.2|97
1707390600000|2024-02-08 11:10:00|18694.4|18674.4|18700|18680|18700|18680|18690|18670|5
1707390900000|2024-02-08 11:15:00|18702.2|18682.2|18672.2|18652.2|18717.5|18697.5|18670|18650|45
1707391200000|2024-02-08 11:20:00|18670|18650|18675|18655|18677.5|18657.5|18670|18650|11
1707391500000|2024-02-08 11:25:00|18677.2|18657.2|18674.7|18654.7|18684.7|18664.7|18674.7|18654.7|19
1707391800000|2024-02-08 11:30:00|18669.7|18649.7|18685.3|18665.3|18685.3|18665.3|18664.7|18644.7|17
1707392100000|2024-02-08 11:35:00|18690.5|18670.5|18705.2|18685.2|18705.2|18685.2|18690.5|18670.5|39
1707392400000|2024-02-08 11:40:00|18707.7|18687.7|18714.9|18694.9|18717.7|18697.7|18707.7|18687.7|141
1707392700000|2024-02-08 11:45:00|18714.4|18694.4|18697.7|18677.7|18719.4|18694.4|18697.7|18677.7|12
1707393000000|2024-02-08 11:50:00|18695.2|18675.2|18695.2|18675.2|18695.2|18675.2|18692.7|18672.7|7
1707393300000|2024-02-08 11:55:00|18692.7|18672.7|18694.9|18674.9|18694.9|18674.9|18692.4|18672.4|4
1707393600000|2024-02-08 12:00:00|18695.2|18675.2|18682.1|18662.1|18707.4|18687.4|18682.1|18662.1|156
1707393900000|2024-02-08 12:05:00|18681.8|18661.8|18716.8|18696.8|18734.6|18714.6|18681.8|18661.8|252
1707394200000|2024-02-08 12:10:00|18714.6|18694.6|18714.6|18694.6|18736.5|18707.1|18714.6|18692.1|41
1707394500000|2024-02-08 12:15:00|18714.3|18694.3|18687.1|18667.1|18714.6|18694.6|18682.7|18662.7|55
1707394800000|2024-02-08 12:20:00|18689.6|18669.6|18691.8|18671.8|18709.6|18689.6|18689|18669|34
1707395100000|2024-02-08 12:25:00|18691.5|18671.5|18691.8|18671.8|18694.3|18674.3|18689.3|18669.3|8
1707395400000|2024-02-08 12:30:00|18692.1|18672.1|18709.3|18689.3|18709.3|18689.3|18692.1|18672.1|8
1707395700000|2024-02-08 12:35:00|18714|18694|18729.2|18709.2|18729.2|18709.2|18714|18694|9
1707396000000|2024-02-08 12:40:00|18729|18709|18740.1|18720.1|18742.6|18722.6|18716.4|18696.4|151
1707396300000|2024-02-08 12:45:00|18740.4|18720.4|18750.1|18730.1|18755.1|18735.1|18739.8|18719.8|234
1707396600000|2024-02-08 12:50:00|18749.8|18729.8|18730.6|18710.6|18749.8|18729.8|18724.5|18704.5|99
1707396900000|2024-02-08 12:55:00|18732.9|18712.9|18740.1|18720.1|18742.8|18722.8|18732.9|18712.9|8
1707397200000|2024-02-08 13:00:00|18742.3|18722.3|18767.3|18747.3|18775|18755|18739.8|18719.8|121
1707397500000|2024-02-08 13:05:00|18767|18747|18759.7|18739.7|18772.3|18752.3|18757.2|18737.2|61
1707397800000|2024-02-08 13:10:00|18762|18742|18785|18765|18789.5|18769.5|18762|18742|96
1707398100000|2024-02-08 13:15:00|18780|18760|18765|18745|18787.2|18767.2|18765|18745|62
1707398400000|2024-02-08 13:20:00|18764.7|18744.7|18737.2|18717.2|18765|18745|18731.9|18711.9|111
1707398700000|2024-02-08 13:25:00|18739.4|18719.4|18705.5|18685.5|18744.7|18724.7|18705.5|18685.5|1649
1707399000000|2024-02-08 13:30:00|18701.1|18681.1|18691.3|18671.3|18713.6|18681.1|18657.1|18635.8|555
1707399300000|2024-02-08 13:35:00|18683.8|18663.8|18643.2|18623.2|18683.8|18663.8|18635.5|18615.5|659
1707399600000|2024-02-08 13:40:00|18643.8|18623.8|18698.5|18678.5|18705.7|18685.7|18643.8|18623.8|109
1707399900000|2024-02-08 13:45:00|18701|18681|18709.1|18689.1|18709.1|18689.1|18680.7|18660.7|167
1707400200000|2024-02-08 13:50:00|18711.3|18691.3|18703.5|18683.5|18721.3|18701.3|18701|18681|65
1707400500000|2024-02-08 13:55:00|18701|18681|18721.3|18701.3|18721.3|18701.3|18701|18681|114
1707400800000|2024-02-08 14:00:00|18723.8|18703.8|18667.6|18647.6|18726|18706|18662.6|18642.6|420
1707401100000|2024-02-08 14:05:00|18662.6|18642.6|18688.2|18668.2|18701.3|18681.3|18662.6|18642.6|730
1707401400000|2024-02-08 14:10:00|18687.9|18667.9|18687.9|18667.9|18690.4|18670.4|18685.4|18665.4|37
1707401700000|2024-02-08 14:15:00|18687.6|18667.6|18697.9|18677.9|18697.9|18677.9|18685.4|18665.4|59
1707402000000|2024-02-08 14:20:00|18700.4|18680.4|18683.1|18663.1|18700.4|18680.4|18677.6|18657.6|98
1707402300000|2024-02-08 14:25:00|18685.4|18665.4|18715.3|18695.3|18715.3|18695.3|18682.9|18662.9|89
1707402600000|2024-02-08 14:30:00|18715.1|18695.1|18755.3|18735.3|18789|18763.7|18710.1|18690.1|757
1707402900000|2024-02-08 14:35:00|18754.8|18734.8|18752.8|18732.8|18768.1|18748.1|18747.5|18727.5|77
1707403200000|2024-02-08 14:40:00|18753.1|18733.1|18765.3|18745.3|18772.3|18752.3|18753.1|18733.1|113
1707403500000|2024-02-08 14:45:00|18767.5|18747.5|18750.6|18730.6|18779.5|18759.5|18747.8|18727.8|188
1707403800000|2024-02-08 14:50:00|18753.1|18733.1|18763.1|18743.1|18772.8|18752.8|18753.1|18733.1|150
1707404100000|2024-02-08 14:55:00|18765.3|18745.3|18757.8|18737.8|18777.5|18757.5|18755.6|18735.6|108
1707404400000|2024-02-08 15:00:00|18758.1|18738.1|18756.6|18736.6|18764.7|18744.7|18741.4|18721.4|1442
1707404700000|2024-02-08 15:05:00|18756.3|18736.3|18709.1|18689.1|18756.3|18736.3|18704.3|18684.3|2292
1707405000000|2024-02-08 15:10:00|18713.8|18693.8|18747.4|18727.4|18748|18728|18713.8|18693.8|478
1707405300000|2024-02-08 15:15:00|18747.1|18727.1|18714.6|18694.6|18749.6|18729.6|18714.3|18694.3|602
1707405600000|2024-02-08 15:20:00|18714.3|18694.3|18729.9|18709.9|18739.6|18719.6|18709.6|18689.6|448
1707405900000|2024-02-08 15:25:00|18729.6|18709.6|18694.3|18674.3|18729.6|18709.6|18691.8|18671.8|500
1707406200000|2024-02-08 15:30:00|18694.6|18674.6|18705.4|18685.4|18720.2|18700.2|18687.1|18667.1|659
1707406500000|2024-02-08 15:35:00|18707.6|18687.6|18721.8|18701.8|18729.1|18709.1|18702.4|18682.4|856
1707406800000|2024-02-08 15:40:00|18719.3|18699.3|18691.5|18671.5|18719.3|18699.3|18691.5|18671.5|428
1707407100000|2024-02-08 15:45:00|18691.8|18671.8|18680.7|18660.7|18696.5|18676.5|18680.7|18660.7|713
1707407400000|2024-02-08 15:50:00|18676.3|18656.3|18651.8|18631.8|18676.3|18656.3|18629|18609|402
1707407700000|2024-02-08 15:55:00|18656.2|18636.2|18684.3|18664.3|18689|18669|18656.2|18632.4|94
1707408000000|2024-02-08 16:00:00|18683.7|18663.7|18663.7|18643.7|18688.7|18668.7|18663.4|18643.4|171
1707408300000|2024-02-08 16:05:00|18664|18644|18671.8|18651.8|18676.5|18656.5|18664|18644|58
1707408600000|2024-02-08 16:10:00|18671.2|18651.2|18668.4|18648.4|18676.2|18656.2|18666.2|18646.2|283
1707408900000|2024-02-08 16:15:00|18670.9|18650.9|18699.5|18679.5|18707.3|18687.3|18670.9|18650.9|281
1707409200000|2024-02-08 16:20:00|18702.6|18682.6|18667|18647|18702.6|18682.6|18666.7|18646.7|301
1707409500000|2024-02-08 16:25:00|18666.7|18646.7|18665.9|18645.9|18676.7|18656.7|18660.6|18640.6|442
1707409800000|2024-02-08 16:30:00|18666.2|18646.2|18641.2|18621.2|18676.7|18656.7|18641.2|18621.2|893
1707410100000|2024-02-08 16:35:00|18643.4|18623.4|18625.6|18605.6|18643.4|18623.4|18625.6|18605.6|724
1707410400000|2024-02-08 16:40:00|18625.3|18605.3|18638.1|18618.1|18640.6|18620.6|18623.1|18603.1|93
1707410700000|2024-02-08 16:45:00|18637.8|18617.8|18645.8|18625.8|18670.6|18650.6|18625.3|18605.3|244
1707411000000|2024-02-08 16:50:00|18645.3|18625.3|18658.6|18638.6|18680.8|18660.8|18625.6|18605.6|811
1707411300000|2024-02-08 16:55:00|18656.4|18636.4|18691.7|18671.7|18702|18682|18650.8|18630.8|443
1707411600000|2024-02-08 17:00:00|18701.4|18661.4|18636.7|18616.7|18701.7|18671.1|18636.4|18616.4|268
1707411900000|2024-02-08 17:05:00|18636.9|18616.9|18639.2|18619.2|18649.2|18629.2|18631.7|18611.7|126
1707412200000|2024-02-08 17:10:00|18641.4|18621.4|18662.2|18642.2|18662.2|18642.2|18638.9|18618.9|502
1707412500000|2024-02-08 17:15:00|18660|18640|18670.3|18650.3|18700.5|18680.5|18657.8|18637.8|943
1707412800000|2024-02-08 17:20:00|18672.8|18652.8|18598.3|18578.3|18678|18658|18598|18578|1293
1707413100000|2024-02-08 17:25:00|18598.9|18578.9|18634.4|18614.4|18637.2|18617.2|18586.1|18566.1|1291
1707413400000|2024-02-08 17:30:00|18636.9|18616.9|18641.4|18621.4|18641.4|18621.4|18628.6|18608.6|67
1707413700000|2024-02-08 17:35:00|18639.1|18619.1|18650|18630|18659.1|18637.2|18633.8|18613.8|377
1707414000000|2024-02-08 17:40:00|18654.4|18634.4|18654.4|18634.4|18659.7|18639.7|18654.4|18634.4|39
1707414300000|2024-02-08 17:45:00|18654.7|18634.7|18647.2|18627.2|18660|18640|18647.2|18627.2|53
1707414600000|2024-02-08 17:50:00|18642.7|18622.7|18661.6|18641.6|18678|18658|18642.7|18622.7|1091
1707414900000|2024-02-08 17:55:00|18661.9|18641.9|18651|18631|18671.6|18651.6|18648.8|18628.8|457
1707415200000|2024-02-08 18:00:00|18648.8|18628.8|18657.7|18637.7|18662.4|18642.4|18643.8|18623.8|175
1707415500000|2024-02-08 18:05:00|18655.2|18635.2|18679.4|18659.4|18680.3|18660.3|18655.2|18635.2|555
1707415800000|2024-02-08 18:10:00|18676.9|18656.9|18685.5|18665.5|18689.7|18669.7|18673.8|18653.8|391
1707416100000|2024-02-08 18:15:00|18687.7|18667.7|18704.1|18684.1|18714.4|18694.4|18687.7|18667.7|502
1707416400000|2024-02-08 18:20:00|18703.8|18683.8|18688.2|18668.2|18707.2|18687.2|18686|18666|145
1707416700000|2024-02-08 18:25:00|18688|18668|18699.6|18679.6|18702.4|18682.4|18685.4|18665.4|298
1707470100000|2024-02-09 09:15:00|18753.3|18733.3|18807|18787|18832.2|18790.8|18753|18733|404
1707470400000|2024-02-09 09:20:00|18807.2|18787.2|18821.7|18801.7|18845.5|18815.3|18794.7|18774.7|89
1707470700000|2024-02-09 09:25:00|18822.2|18802.2|18823.3|18803.3|18837.5|18817.5|18811|18791|168
1707471000000|2024-02-09 09:30:00|18825.5|18805.5|18822.5|18802.5|18830.5|18810.5|18802.2|18782.2|87
1707471300000|2024-02-09 09:35:00|18820|18800|18806.9|18786.9|18837.2|18817.2|18805.2|18785.2|150
1707471600000|2024-02-09 09:40:00|18806.7|18786.7|18809.7|18789.7|18819.9|18797.7|18806.7|18779.7|36
1707471900000|2024-02-09 09:45:00|18810.2|18790.2|18839.9|18819.9|18839.9|18819.9|18810.2|18790.2|60
1707472200000|2024-02-09 09:50:00|18840.2|18820.2|18882.4|18862.4|18890.4|18870.4|18839.7|18819.7|73
1707472500000|2024-02-09 09:55:00|18882.7|18862.7|18887.1|18867.1|18892.4|18872.4|18875.4|18855.4|51
1707472800000|2024-02-09 10:00:00|18886.9|18866.9|18884.6|18864.6|18889.9|18869.9|18884.1|18864.1|46
1707473100000|2024-02-09 10:05:00|18884.3|18864.3|18885.1|18865.1|18887.6|18867.6|18866.8|18846.8|359
1707473400000|2024-02-09 10:10:00|18887.4|18867.4|18879.9|18859.9|18889.9|18869.9|18879.9|18859.9|38
1707473700000|2024-02-09 10:15:00|18879.8|18859.8|18889.6|18869.6|18889.6|18869.6|18874.6|18854.6|46
1707474000000|2024-02-09 10:20:00|18892.3|18872.3|18936.8|18916.8|18937.1|18916.8|18892.3|18872.3|64
1707474300000|2024-02-09 10:25:00|18934|18914|18938.2|18918.2|18967.5|18935.7|18931.3|18911.3|130
1707474600000|2024-02-09 10:30:00|18942.7|18922.7|18943.5|18923.5|18946|18926|18938.2|18918.2|118
1707474900000|2024-02-09 10:35:00|18941.2|18921.2|18908.5|18888.5|18941.2|18921.2|18891.2|18871.2|73
1707475200000|2024-02-09 10:40:00|18908.7|18888.7|18906|18886|18911.2|18891.2|18896|18876|30
1707475500000|2024-02-09 10:45:00|18908.5|18888.5|18898.7|18878.7|18908.5|18888.5|18891.2|18871.2|25
1707475800000|2024-02-09 10:50:00|18898.4|18878.4|18883.2|18863.2|18898.7|18878.7|18882.9|18862.9|23
1707476100000|2024-02-09 10:55:00|18885.7|18865.7|18853.2|18833.2|18885.9|18865.9|18850.7|18830.7|45
1707476400000|2024-02-09 11:00:00|18858.2|18838.2|18867.9|18847.9|18880.4|18860.4|18858.2|18838.2|21
1707476700000|2024-02-09 11:05:00|18865.4|18845.4|18867.9|18847.9|18869.8|18849.8|18858.1|18838.1|5
1707477000000|2024-02-09 11:10:00|18865.4|18845.4|18897.9|18877.9|18897.9|18877.9|18865.4|18845.4|15
1707477300000|2024-02-09 11:15:00|18898.1|18878.1|18927.3|18907.3|18939.8|18909.6|18898.1|18878.1|40
1707477600000|2024-02-09 11:20:00|18930.3|18910.3|18935.3|18915.3|18955.1|18935.1|18930.3|18910.3|27
1707477900000|2024-02-09 11:25:00|18935.1|18915.1|18895.6|18875.6|18935.1|18915.1|18893.1|18873.1|38
1707478200000|2024-02-09 11:30:00|18897.8|18877.8|18912.8|18892.8|18915.6|18895.6|18897.8|18877.8|25
1707478500000|2024-02-09 11:35:00|18912.5|18892.5|18900.3|18880.3|18912.5|18892.5|18900.3|18880.3|12
1707478800000|2024-02-09 11:40:00|18900|18880|18885|18865|18900.3|18880.3|18885|18865|35
1707479100000|2024-02-09 11:45:00|18880.5|18860.5|18880.5|18860.5|18885.5|18865.5|18880.3|18860.3|40
1707479400000|2024-02-09 11:50:00|18885.3|18865.3|18900.3|18880.3|18902.5|18882.5|18885.3|18865.3|31
1707479700000|2024-02-09 11:55:00|18900|18880|18863.7|18843.7|18900|18880|18863.7|18843.7|582
1707480000000|2024-02-09 12:00:00|18856.2|18836.2|18879.7|18859.7|18882.2|18862.2|18855.9|18835.9|225
1707480300000|2024-02-09 12:05:00|18877.2|18857.2|18874.2|18854.2|18882.5|18862.5|18871.9|18851.9|163
1707480600000|2024-02-09 12:10:00|18873.9|18853.9|18866.9|18846.9|18873.9|18853.9|18866.9|18846.9|16
1707480900000|2024-02-09 12:15:00|18864.7|18844.7|18866.9|18846.9|18871.6|18851.6|18862.2|18842.2|36
1707481200000|2024-02-09 12:20:00|18869.1|18849.1|18851.6|18831.6|18871.4|18851.4|18851.6|18831.6|36
1707481500000|2024-02-09 12:25:00|18851.1|18831.1|18829.4|18809.4|18851.1|18831.1|18829.4|18809.4|37
1707481800000|2024-02-09 12:30:00|18827.1|18807.1|18839.6|18819.6|18844.6|18824.6|18827.1|18807.1|22
1707482100000|2024-02-09 12:35:00|18839.9|18819.9|18831.3|18811.3|18839.9|18819.9|18827.1|18807.1|13
1707482400000|2024-02-09 12:40:00|18829.1|18809.1|18841.8|18821.8|18847.4|18827.4|18829.1|18809.1|165
1707482700000|2024-02-09 12:45:00|18839.6|18819.6|18832.4|18812.4|18839.9|18819.9|18832.4|18812.4|1
1707483000000|2024-02-09 12:50:00|18830.1|18810.1|18829.1|18809.1|18832.6|18812.6|18829.1|18809.1|28
1707483300000|2024-02-09 12:55:00|18826.8|18806.8|18805.3|18785.3|18826.8|18806.8|18792.3|18772.3|71
1707483600000|2024-02-09 13:00:00|18807.6|18787.6|18834.8|18814.8|18862.6|18842.6|18807.6|18787.6|336
1707483900000|2024-02-09 13:05:00|18837.1|18817.1|18849.8|18829.8|18852.1|18832.1|18824.5|18804.5|58
1707484200000|2024-02-09 13:10:00|18850.1|18830.1|18879.8|18859.8|18899.8|18879.8|18850.1|18830.1|148
1707484500000|2024-02-09 13:15:00|18880.3|18860.3|18897.3|18877.3|18915|18895|18880.3|18860.3|117
1707484800000|2024-02-09 13:20:00|18897.5|18877.5|18895|18875|18917.5|18897.5|18885|18860.5|105
1707485100000|2024-02-09 13:25:00|18892.8|18872.8|18892.8|18872.8|18905.3|18885.3|18892.8|18872.8|72
1707485400000|2024-02-09 13:30:00|18885.8|18865.8|18823|18803|18885.8|18865.8|18810.5|18790.5|471
1707485700000|2024-02-09 13:35:00|18822.5|18802.5|18785.2|18765.2|18832.7|18812.7|18785.2|18765.2|81
1707486000000|2024-02-09 13:40:00|18782.7|18762.7|18784.7|18764.7|18797.2|18767|18777|18757|148
1707486300000|2024-02-09 13:45:00|18784.5|18764.5|18777.2|18757.2|18787.2|18767.2|18775|18755|24
1707486600000|2024-02-09 13:50:00|18779.7|18759.7|18791.7|18771.7|18794.7|18774.7|18774.2|18754.2|461
1707486900000|2024-02-09 13:55:00|18791.9|18771.9|18799.4|18779.4|18801.9|18781.9|18779.2|18759.2|43
1707487200000|2024-02-09 14:00:00|18796.9|18776.9|18839.7|18819.7|18839.7|18819.7|18796.9|18776.9|329
1707487500000|2024-02-09 14:05:00|18837.2|18817.2|18819.9|18799.9|18837.4|18817.4|18819.7|18799.7|25
1707487800000|2024-02-09 14:10:00|18820.2|18800.2|18844.4|18824.4|18855.4|18835.4|18820.2|18800.2|838
1707488100000|2024-02-09 14:15:00|18842.1|18822.1|18854.6|18834.6|18859.9|18839.9|18842.1|18822.1|239
1707488400000|2024-02-09 14:20:00|18849.6|18829.6|18844.6|18824.6|18859.6|18839.6|18841.9|18821.9|502
1707488700000|2024-02-09 14:25:00|18844.9|18824.9|18867.4|18847.4|18867.4|18847.4|18844.9|18824.9|396
1707489000000|2024-02-09 14:30:00|18865.1|18845.1|18844.3|18824.3|18878.1|18858.1|18844.3|18824.3|403
1707489300000|2024-02-09 14:35:00|18844.6|18824.6|18824.3|18804.3|18844.6|18824.6|18814.3|18794.3|183
1707489600000|2024-02-09 14:40:00|18824.6|18804.6|18840.6|18820.6|18847.8|18827.8|18816.8|18796.8|454
1707489900000|2024-02-09 14:45:00|18840.3|18820.3|18827.6|18807.6|18848.3|18828.3|18827.6|18807.6|106
1707490200000|2024-02-09 14:50:00|18827.8|18807.8|18825|18805|18830.8|18810.6|18815.3|18786.1|517
1707490500000|2024-02-09 14:55:00|18827.8|18807.8|18866.6|18846.6|18869.6|18849.6|18827.8|18807.8|587
1707490800000|2024-02-09 15:00:00|18866.8|18846.8|18904.3|18884.3|18912.1|18892.1|18866.6|18846.6|206
1707491100000|2024-02-09 15:05:00|18896|18876|18951.6|18931.6|18964.6|18944.6|18896|18876|351
1707491400000|2024-02-09 15:10:00|18951.8|18931.8|18974|18954|18994.6|18974.6|18951.8|18931.8|355
1707491700000|2024-02-09 15:15:00|18976.3|18956.3|18963|18943|18990.8|18970.8|18945.5|18925.5|422
1707492000000|2024-02-09 15:20:00|19008|18988|19061|19041|19063.5|19043.5|18997.5|18972.5|428
1707492300000|2024-02-09 15:25:00|19060.7|19040.7|19011|18991|19073|19053|19011|18991|1039
1707492600000|2024-02-09 15:30:00|19011.5|18991.5|19016.5|18996.5|19037|19017|19011.5|18991.5|410
1707492900000|2024-02-09 15:35:00|19016.7|18996.7|19051.7|19031.7|19051.7|19031.7|19016.5|18996.5|608
1707493200000|2024-02-09 15:40:00|19052|19032|19074|19054|19086.7|19066.7|19052|19032|212
1707493500000|2024-02-09 15:45:00|19074.2|19054.2|19140.2|19120.2|19140.2|19120.2|19074.2|19054.2|296
1707493800000|2024-02-09 15:50:00|19138|19118|19130.5|19110.5|19155.7|19135.7|19130.5|19110.5|122
1707494100000|2024-02-09 15:55:00|19130.2|19110.2|19148|19128|19155.5|19135.5|19128|19108|214
1707494400000|2024-02-09 16:00:00|19150.2|19130.2|19146|19126|19158.2|19138.2|19133.5|19113.5|313
1707494700000|2024-02-09 16:05:00|19146.2|19126.2|19196.2|19176.2|19199|19179|19146.2|19126.2|359
1707495000000|2024-02-09 16:10:00|19193.4|19173.4|19189.4|19169.4|19195.9|19175.9|19161.2|19141.2|278
1707495300000|2024-02-09 16:15:00|19189.2|19169.2|19172.2|19152.2|19192.2|19172.2|19169.4|19149.4|196
1707495600000|2024-02-09 16:20:00|19171.9|19151.9|19139|19119|19176.7|19156.7|19138.7|19118.7|795
1707495900000|2024-02-09 16:25:00|19139.2|19119.2|19169.2|19149.2|19179.5|19159.5|19139.2|19119.2|401
1707496200000|2024-02-09 16:30:00|19171.5|19151.5|19151.9|19131.9|19189.2|19169.2|19151.9|19131.9|238
1707496500000|2024-02-09 16:35:00|19154.4|19134.4|19154.2|19134.2|19159.4|19139.4|19154.2|19134.2|159
1707496800000|2024-02-09 16:40:00|19151.9|19131.9|19150.9|19130.9|19161|19141|19131.9|19111.9|602
1707497100000|2024-02-09 16:45:00|19153.2|19133.2|19148.4|19128.4|19158.4|19138.4|19143.2|19123.2|109
1707497400000|2024-02-09 16:50:00|19143.4|19123.4|19172.4|19152.4|19174.9|19154.9|19138.4|19118.4|654
1707497700000|2024-02-09 16:55:00|19174.7|19154.7|19192|19172|19210.5|19190.5|19167.7|19147.7|369
1707498000000|2024-02-09 17:00:00|19194.2|19174.2|19176.7|19156.7|19219.2|19199.2|19176.7|19156.7|383
1707498300000|2024-02-09 17:05:00|19176.4|19156.4|19222.4|19202.4|19222.7|19202.7|19168.2|19148.2|297
1707498600000|2024-02-09 17:10:00|19222.7|19202.7|19218.7|19198.7|19243.5|19223.5|19199.9|19179.9|297
1707498900000|2024-02-09 17:15:00|19219|19199|19203.4|19183.4|19235.9|19215.9|19195.9|19175.9|263
1707499200000|2024-02-09 17:20:00|19203.9|19183.9|19231.9|19211.9|19240.7|19220.7|19183.7|19163.7|1962
1707499500000|2024-02-09 17:25:00|19224.4|19204.4|19237.2|19217.2|19237.2|19217.2|19211.7|19191.7|565
1707499800000|2024-02-09 17:30:00|19242.2|19222.2|19240.4|19220.4|19267.2|19247.2|19240.4|19220.4|472
1707500100000|2024-02-09 17:35:00|19240.2|19220.2|19216.2|19196.2|19240.4|19220.4|19215.9|19195.9|219
1707500400000|2024-02-09 17:40:00|19216.4|19196.4|19198.6|19178.6|19216.4|19196.4|19198.6|19178.6|196
1707500700000|2024-02-09 17:45:00|19200.9|19180.9|19171.4|19151.4|19203.6|19183.6|19163.6|19143.6|329
1707501000000|2024-02-09 17:50:00|19173.6|19153.6|19131.9|19111.9|19173.6|19153.6|19121.4|19101.4|195
1707501300000|2024-02-09 17:55:00|19129.6|19109.6|19084.6|19064.6|19129.6|19109.6|19084.6|19064.6|203
1707501600000|2024-02-09 18:00:00|19086.8|19066.8|19066.8|19046.8|19087.3|19067.3|19066.8|19046.8|110
1707501900000|2024-02-09 18:05:00|19064.6|19044.6|19069.3|19049.3|19074.6|19054.6|19049.3|19029.3|203
1707502200000|2024-02-09 18:10:00|19066.8|19046.8|19114.3|19094.3|19117.3|19097.3|19066.8|19046.8|520
1707502500000|2024-02-09 18:15:00|19109.8|19089.8|19117.6|19097.6|19117.8|19097.8|19106.8|19086.8|231
1707502800000|2024-02-09 18:20:00|19117.3|19097.3|19105|19085|19122.8|19102.8|19102.6|19082.6|504
1707503100000|2024-02-09 18:25:00|19104.8|19084.8|19166.9|19146.9|19169.4|19149.4|19102|19082|809
1707503400000|2024-02-09 18:30:00|19171.4|19151.4|19171.4|19151.4|19171.4|19151.4|19171.4|19151.4|0
1707729300000|2024-02-12 09:15:00|19080.2|19020.2|18995.3|18975.3|19080.8|19058.1|18975.1|18955.1|378
1707729600000|2024-02-12 09:20:00|19006|18966|19021|19001|19021|19001|18993.7|18963.7|26
1707729900000|2024-02-12 09:25:00|19021.2|19001.2|19004.7|18984.7|19041.7|19011.7|18999.5|18977.6|62
1707730200000|2024-02-12 09:30:00|19014.7|18994.7|19078.8|19058.8|19078.8|19058.8|19014.7|18984.9|27
1707730500000|2024-02-12 09:35:00|19074.2|19054.2|19065.9|19045.9|19085.9|19054.2|19065.8|19035.6|36
1707730800000|2024-02-12 09:40:00|19061.1|19041.1|19086.6|19066.6|19086.6|19066.6|19045.9|19020.9|49
1707731100000|2024-02-12 09:45:00|19086.8|19066.8|19096.6|19076.6|19097|19076.8|19069.1|19041.6|33
1707731400000|2024-02-12 09:50:00|19088.9|19068.9|19088|19068|19088.9|19068.9|19075.9|19055.9|93
1707731700000|2024-02-12 09:55:00|19085.5|19065.5|19046.7|19026.7|19089.8|19065.5|19046.7|19026.7|101
1707732000000|2024-02-12 10:00:00|19042|19022|19021.3|18981.3|19042|19022|19007.5|18971.6|238
1707732300000|2024-02-12 10:05:00|19019|18979|18970|18950|19019|18989.1|18970|18944.8|55
1707732600000|2024-02-12 10:10:00|18969.8|18949.8|18955|18935|18969.8|18949.8|18940.3|18920.3|47
1707732900000|2024-02-12 10:15:00|18952.3|18932.3|19001.4|18961.4|19001.4|18971.6|18947.5|18927.5|56
1707733200000|2024-02-12 10:20:00|19003.7|18963.7|18987.8|18967.8|19019.8|18989.6|18977.6|18957.6|55
1707733500000|2024-02-12 10:25:00|18985.5|18965.5|19010.5|18990.5|19013.2|18993.2|18985.3|18965.3|56
1707733800000|2024-02-12 10:30:00|19009.4|18989.4|18981.7|18961.7|19009.4|18989.4|18976.7|18949.4|19
1707734100000|2024-02-12 10:35:00|18981.5|18961.5|18968.5|18948.5|18991.1|18971.1|18968.5|18948.5|48
1707734400000|2024-02-12 10:40:00|18966|18946|18990.9|18970.9|18995.9|18970.9|18966|18946|31
1707734700000|2024-02-12 10:45:00|18991.1|18971.1|18991.1|18971.1|18993.4|18973.4|18988.3|18968.3|11
1707735000000|2024-02-12 10:50:00|18988.4|18968.4|18981.3|18941.3|18989|18968.4|18970.9|18941.3|17
1707735300000|2024-02-12 10:55:00|18971.5|18951.5|18961.4|18941.4|18981.6|18954.1|18961.4|18936.8|19
1707735600000|2024-02-12 11:00:00|18959.1|18939.1|18925.2|18905.2|18971.4|18951.4|18925.2|18905.2|107
1707735900000|2024-02-12 11:05:00|18927.5|18907.5|18889.4|18869.4|18927.5|18907.5|18887.7|18867.7|31
1707736200000|2024-02-12 11:10:00|18891.8|18871.8|18891.9|18871.9|18904.8|18874.8|18887.3|18862.3|39
1707736500000|2024-02-12 11:15:00|18894.4|18874.4|18889.4|18869.4|18907.1|18884.1|18889.4|18864.6|11
1707736800000|2024-02-12 11:20:00|18887.1|18867.1|18891.9|18871.9|18891.9|18871.9|18884.6|18864.6|20
1707737100000|2024-02-12 11:25:00|18894.4|18874.4|18919.4|18899.4|18919.6|18899.6|18887.1|18867.1|55
1707737400000|2024-02-12 11:30:00|18916.9|18896.9|18901.9|18881.9|18921.5|18896.9|18899.6|18876.7|7
1707737700000|2024-02-12 11:35:00|18896.9|18876.9|18879.9|18859.9|18896.9|18876.9|18877.9|18844.9|9
1707738000000|2024-02-12 11:40:00|18882.2|18862.2|18874.5|18854.5|18882.2|18862.2|18869.9|18849.9|15
1707738300000|2024-02-12 11:45:00|18874.3|18854.3|18835.2|18815.2|18874.3|18854.3|18835.2|18815.2|20
1707738600000|2024-02-12 11:50:00|18837.5|18817.5|18830|18810|18839.9|18819.9|18830|18810|49
1707738900000|2024-02-12 11:55:00|18829.8|18809.8|18855|18815|18855|18815.4|18825.4|18805.4|18
1707739200000|2024-02-12 12:00:00|18871.1|18811.1|18853|18833|18878.9|18848.7|18853|18811.1|72
1707739500000|2024-02-12 12:05:00|18849.6|18829.6|18852.7|18832.7|18859.8|18835.2|18842.8|18817.5|39
1707739800000|2024-02-12 12:10:00|18855.2|18835.2|18859.6|18839.6|18872.1|18852.1|18855.2|18835.2|52
1707740100000|2024-02-12 12:15:00|18862.1|18842.1|18843.2|18823.2|18863.9|18843.9|18843.2|18815.8|20
1707740400000|2024-02-12 12:20:00|18843|18823|18830.5|18810.5|18868.9|18841.4|18830.3|18810.3|62
1707740700000|2024-02-12 12:25:00|18830.6|18810.6|18841.5|18821.5|18845.6|18821.5|18825.3|18805.3|39
1707741000000|2024-02-12 12:30:00|18841.3|18821.3|18829|18809|18853.5|18826|18824.4|18803.5|18
1707741300000|2024-02-12 12:35:00|18839.2|18799.2|18844|18824|18861.1|18824|18839.2|18798.8|7
1707741600000|2024-02-12 12:40:00|18841.7|18821.7|18859|18839|18861.1|18841.1|18841.3|18821.3|22
1707741900000|2024-02-12 12:45:00|18861.3|18841.3|18922.7|18902.7|18922.7|18902.7|18847.7|18827.7|28
1707742200000|2024-02-12 12:50:00|18925.2|18905.2|18987.5|18967.5|19027.7|18997.9|18925.2|18905.2|110
1707742500000|2024-02-12 12:55:00|18994.8|18974.8|19026.6|19006.6|19082.3|19050.9|18994.8|18974.8|82
1707742800000|2024-02-12 13:00:00|19024.3|19004.3|19030.2|19010.2|19030.2|19010.2|18982.5|18952.3|106
1707743100000|2024-02-12 13:05:00|19032.5|19012.5|19031.9|18991.9|19059.8|19039.8|19009.3|18989.3|117
1707743400000|2024-02-12 13:10:00|19024.4|19004.4|19044.6|19024.6|19058.7|19034.2|19021.6|19001.6|40
1707743700000|2024-02-12 13:15:00|19047.4|19027.4|19094.2|19074.2|19101.9|19074.4|19046.9|19026.9|30
1707744000000|2024-02-12 13:20:00|19094.4|19074.4|19112.4|19092.4|19117.1|19097.1|19084.6|19059.6|75
1707744300000|2024-02-12 13:25:00|19112.2|19092.2|19217.7|19197.7|19235|19204.9|19109.9|19089.9|260
1707744600000|2024-02-12 13:30:00|19217.9|19197.9|19385.6|19365.6|19442.5|19422.5|19217.9|19197.9|292
1707744900000|2024-02-12 13:35:00|19385.8|19365.8|19324|19304|19393.1|19373.1|19320.4|19292.9|112
1707745200000|2024-02-12 13:40:00|19321.6|19301.6|19296.3|19276.3|19345.9|19323.2|19291.1|19266.4|90
1707745500000|2024-02-12 13:45:00|19298.6|19278.6|19141.9|19121.9|19321.6|19301.6|19141.8|19121.8|186
1707745800000|2024-02-12 13:50:00|19139.3|19119.3|19202.3|19182.3|19202.3|19182.3|19116.6|19086.6|43
1707746100000|2024-02-12 13:55:00|19202.5|19182.5|19196.9|19176.9|19206.9|19186.9|19166.9|19146.9|22
1707746400000|2024-02-12 14:00:00|19201.7|19181.7|19223.3|19203.3|19239.6|19219.6|19199.2|19179.2|101
1707746700000|2024-02-12 14:05:00|19225.8|19205.8|19234|19214|19241.3|19221.3|19216|19196|37
1707747000000|2024-02-12 14:10:00|19236.3|19216.3|19307.7|19287.7|19314.9|19294.9|19224.2|19204.2|81
1707747300000|2024-02-12 14:15:00|19317.9|19277.9|19334.7|19314.7|19352|19332|19305.2|19277.9|69
1707747600000|2024-02-12 14:20:00|19334.9|19314.9|19373.6|19353.6|19373.6|19353.6|19334.9|19314.9|90
1707747900000|2024-02-12 14:25:00|19375.9|19355.9|19371.8|19351.8|19409.3|19389.3|19367.2|19347.2|62
1707748200000|2024-02-12 14:30:00|19372|19352|19375.7|19355.7|19400.2|19375.2|19352.8|19332.8|98
1707748500000|2024-02-12 14:35:00|19380.3|19360.3|19354.2|19334.2|19407.5|19370.7|19354.2|19328.9|104
1707748800000|2024-02-12 14:40:00|19356.7|19336.7|19324.2|19304.2|19366.6|19346.6|19306|19283.5|108
1707749100000|2024-02-12 14:45:00|19324.6|19304.6|19317.2|19297.2|19346.5|19326.5|19278.9|19258.9|115
1707749400000|2024-02-12 14:50:00|19319.5|19299.5|19312.8|19292.8|19319.5|19299.5|19265.1|19245.1|588
1707749700000|2024-02-12 14:55:00|19312.6|19292.6|19302.1|19282.1|19352.4|19332.4|19302.1|19282.1|94
1707750000000|2024-02-12 15:00:00|19302.2|19282.2|19340.6|19320.6|19340.6|19320.6|19297.8|19270.6|87
1707750300000|2024-02-12 15:05:00|19340.9|19320.9|19348.1|19328.1|19363.1|19343.1|19325.6|19305.6|66
1707750600000|2024-02-12 15:10:00|19347.7|19327.7|19342.5|19322.5|19347.7|19327.7|19330.6|19310.6|89
1707750900000|2024-02-12 15:15:00|19347.5|19327.5|19319.1|19299.1|19377.5|19357.5|19316.5|19296.5|113
1707751200000|2024-02-12 15:20:00|19321.6|19301.6|19371.4|19351.4|19379.6|19359.6|19321.6|19301.6|134
1707751500000|2024-02-12 15:25:00|19368.9|19348.9|19339.2|19319.2|19371.4|19351.4|19314.5|19294.5|199
1707751800000|2024-02-12 15:30:00|19336.8|19316.8|19345.7|19325.7|19355.7|19335.7|19315.5|19287.6|251
1707752100000|2024-02-12 15:35:00|19348.3|19328.3|19328|19308|19353.3|19333.3|19325.5|19298.8|253
1707752400000|2024-02-12 15:40:00|19330.5|19310.5|19325.4|19305.4|19352.4|19332.4|19322.6|19302.6|183
1707752700000|2024-02-12 15:45:00|19322.9|19302.9|19352.8|19332.8|19352.8|19332.8|19317.9|19297.9|68
1707753000000|2024-02-12 15:50:00|19352.9|19332.9|19357.6|19337.6|19383.4|19363.4|19352.7|19332.7|107
1707753300000|2024-02-12 15:55:00|19357.7|19337.7|19284.7|19264.7|19379.9|19359.9|19284.7|19264.7|191
1707753600000|2024-02-12 16:00:00|19287|19267|19224.9|19204.9|19289.7|19269.7|19224.4|19204.4|244
1707753900000|2024-02-12 16:05:00|19222.4|19202.4|19190.2|19170.2|19239.7|19219.7|19179.9|19159.9|173
1707754200000|2024-02-12 16:10:00|19192.6|19172.6|19228.3|19208.3|19228.3|19208.3|19177.6|19157.6|99
1707754500000|2024-02-12 16:15:00|19230.8|19210.8|19295.5|19255.5|19300.8|19280.8|19230.8|19210.8|199
1707754800000|2024-02-12 16:20:00|19295.3|19255.3|19283|19263|19308.5|19288.5|19277.8|19250.5|134
1707755100000|2024-02-12 16:25:00|19285.5|19265.5|19286.3|19266.3|19295.5|19273.1|19278.5|19255.5|54
1707755400000|2024-02-12 16:30:00|19284|19264|19258.5|19238.5|19286.7|19266.7|19258.5|19233.1|73
1707755700000|2024-02-12 16:35:00|19258.3|19238.3|19243.8|19223.8|19266.1|19246.1|19225.8|19205.8|56
1707756000000|2024-02-12 16:40:00|19244|19224|19238.9|19218.9|19261.6|19241.6|19228.1|19208.1|76
1707756300000|2024-02-12 16:45:00|19241.3|19221.3|19243.7|19223.7|19273.4|19243.8|19238.2|19218.2|64
1707756600000|2024-02-12 16:50:00|19246.1|19226.1|19243|19223|19251.2|19231.2|19243|19223|67
1707756900000|2024-02-12 16:55:00|19240.9|19220.9|19207|19187|19240.9|19220.9|19201.6|19181.6|202
1707757200000|2024-02-12 17:00:00|19206.8|19186.8|19215|19195|19233.9|19195|19191.5|19169.3|89
1707757500000|2024-02-12 17:05:00|19217.3|19197.3|19223.8|19203.8|19240.7|19220.7|19213|19193|88
1707757800000|2024-02-12 17:10:00|19228.7|19208.7|19224.3|19204.3|19246.3|19226.3|19208|19188|182
1707758100000|2024-02-12 17:15:00|19226.8|19206.8|19195.5|19175.5|19247.6|19227.6|19187.5|19160.9|251
1707758400000|2024-02-12 17:20:00|19192.9|19172.9|19150.5|19130.5|19211.2|19191.2|19135.9|19115.9|1295
1707758700000|2024-02-12 17:25:00|19152.8|19132.8|19155.7|19135.7|19168.3|19148.3|19144.3|19124.3|344
1707759000000|2024-02-12 17:30:00|19151|19131|19167.6|19147.6|19170.3|19150.3|19150.5|19130.5|93
1707759300000|2024-02-12 17:35:00|19165.3|19145.3|19163.1|19143.1|19173.2|19153.2|19158|19138|45
1707759600000|2024-02-12 17:40:00|19165.6|19145.6|19158.3|19138.3|19166|19146|19158.1|19138.1|48
1707759900000|2024-02-12 17:45:00|19160.8|19140.8|19130.4|19110.4|19160.8|19140.8|19127.8|19107.8|70
1707760200000|2024-02-12 17:50:00|19130.3|19110.3|19102.9|19082.9|19135.4|19115.4|19100.6|19080.6|48
1707760500000|2024-02-12 17:55:00|19100.6|19080.6|19095.1|19075.1|19113.3|19093.3|19080.4|19060.4|38
1707760800000|2024-02-12 18:00:00|19094.9|19074.9|19107.7|19087.7|19107.7|19087.7|19087.9|19067.9|18
1707761100000|2024-02-12 18:05:00|19102.9|19082.9|19087.5|19067.5|19102.9|19082.9|19077.9|19057.9|15
1707761400000|2024-02-12 18:10:00|19087.3|19067.3|19081.8|19061.8|19087.3|19067.3|19070.7|19050.7|80
1707761700000|2024-02-12 18:15:00|19079.5|19059.5|19075|19055|19084.7|19064.7|19075|19055|81
1707762000000|2024-02-12 18:20:00|19074.6|19054.6|19069.6|19049.6|19079.5|19059.5|19069.6|19049.6|93
1707762300000|2024-02-12 18:25:00|19067.3|19047.3|19109.3|19089.3|19114.1|19094.1|19067.3|19047.3|130
1707815700000|2024-02-13 09:15:00|19055|19035|19047|19007|19062|19042|18994.6|18974.6|123
1707816000000|2024-02-13 09:20:00|19036.8|19016.8|19042.7|19022.7|19045.2|19022.7|19014.8|18984.9|15
1707816300000|2024-02-13 09:25:00|19052.9|19012.9|19049.9|19009.9|19062.6|19027.4|19025.1|18995.2|19
1707816600000|2024-02-13 09:30:00|19045.2|19005.2|19045.4|19025.4|19060.2|19030.1|19045.1|19005.2|10
1707816900000|2024-02-13 09:35:00|19043|19023|19012.8|18992.8|19052.9|19023|19010.2|18990.2|4
1707817200000|2024-02-13 09:40:00|19012.7|18992.7|19022.4|19002.4|19040.2|19012.8|19010.3|18980.5|31
1707817500000|2024-02-13 09:45:00|19022.2|19002.2|19034.8|18994.8|19039.8|19007.3|19004.9|18977.2|12
1707817800000|2024-02-13 09:50:00|19025|19005|18994.8|18974.8|19035|19005|18992.3|18972.3|7
1707818100000|2024-02-13 09:55:00|18992.3|18972.3|19009.7|18989.7|19009.7|18989.7|18992.2|18972.2|15
1707818400000|2024-02-13 10:00:00|19009.5|18989.5|18999.6|18979.6|19017.5|18989.5|18990|18967.1|57
1707818700000|2024-02-13 10:05:00|19009.5|18969.5|18994.9|18974.9|19009.5|18977|18989.9|18967.1|3
1707819000000|2024-02-13 10:10:00|18997.4|18977.4|18992.4|18972.4|19021.7|18994.5|18987.4|18967.4|12
1707819300000|2024-02-13 10:15:00|18994.9|18974.9|18945.5|18925.5|18994.9|18974.9|18940.4|18920.4|164
1707819600000|2024-02-13 10:20:00|18943|18923|18952.7|18932.7|18967.7|18947.7|18943|18923|33
1707819900000|2024-02-13 10:25:00|18952.5|18932.5|18952.5|18932.5|18955|18935|18952.4|18932.4|7
1707820200000|2024-02-13 10:30:00|18952.4|18932.4|18965|18925|18967.4|18934.8|18945|18925|12
1707820500000|2024-02-13 10:35:00|18952.5|18932.5|18945.3|18925.3|18952.6|18932.6|18937.8|18917.8|19
1707820800000|2024-02-13 10:40:00|18947.6|18927.6|18955|18935|18955|18935|18942.8|18922.8|5
1707821100000|2024-02-13 10:45:00|18957.6|18937.6|18962.4|18942.4|18970.3|18950.3|18957.6|18937.6|43
1707821400000|2024-02-13 10:50:00|18962.6|18942.6|18942.7|18922.7|18962.6|18942.6|18942.7|18922.7|17
1707821700000|2024-02-13 10:55:00|18940.4|18920.4|18920.1|18900.1|18940.4|18920.4|18915.2|18895.2|88
1707822000000|2024-02-13 11:00:00|18920.2|18900.2|18895.5|18875.5|18924.9|18904.9|18895.3|18875.3|22
1707822300000|2024-02-13 11:05:00|18895.3|18875.3|18905.5|18885.5|18917.8|18897.8|18895.3|18875.3|9
1707822600000|2024-02-13 11:10:00|18905.3|18885.3|18895.3|18875.3|18905.3|18885.3|18892.8|18872.8|17
1707822900000|2024-02-13 11:15:00|18895.5|18875.5|18890.1|18870.1|18907.8|18887.8|18887.8|18867.8|25
1707823200000|2024-02-13 11:20:00|18887.8|18867.8|18897.5|18877.5|18915.3|18895.3|18887.8|18867.8|26
1707823500000|2024-02-13 11:25:00|18895|18875|18909.8|18889.8|18917.2|18892.5|18894.8|18874.8|29
1707823800000|2024-02-13 11:30:00|18907.2|18887.2|18912.3|18892.3|18912.3|18892.3|18902.3|18882.3|4
1707824100000|2024-02-13 11:35:00|18917.4|18897.4|18924.5|18904.5|18927.1|18907.1|18907.4|18887.4|14
1707824400000|2024-02-13 11:40:00|18927|18907|18949.6|18929.6|18949.6|18929.6|18927|18907|15
1707824700000|2024-02-13 11:45:00|18949.8|18929.8|19001.8|18981.8|19004.1|18984.1|18949.4|18929.4|28
1707825000000|2024-02-13 11:50:00|18999.3|18979.3|18999.3|18979.3|19009.1|18984.3|18974.4|18954.1|19
1707825300000|2024-02-13 11:55:00|18999.1|18979.1|18984.3|18964.3|18999.1|18979.1|18984.3|18956.8|8
1707825600000|2024-02-13 12:00:00|18984.2|18964.2|18986.9|18966.9|18996.9|18976.9|18979.4|18959.4|15
1707825900000|2024-02-13 12:05:00|18986.7|18966.7|19004.4|18984.4|19009.4|18989.4|18986.7|18966.7|14
1707826200000|2024-02-13 12:10:00|19001.9|18981.9|18989.2|18969.2|19001.9|18981.9|18981.9|18961.9|31
1707826500000|2024-02-13 12:15:00|18989|18969|18981.7|18961.7|19001.1|18969|18956.7|18936.4|18
1707826800000|2024-02-13 12:20:00|18984.2|18964.2|18994.6|18974.6|19007.3|18979.8|18979.3|18954.8|26
1707827100000|2024-02-13 12:25:00|18997.1|18977.1|19007|18987|19019.3|18989.5|18997.1|18974.6|14
1707827400000|2024-02-13 12:30:00|19006.9|18986.9|19022.2|19002.2|19024.6|19004.6|19004.6|18984.3|25
1707827700000|2024-02-13 12:35:00|19022.1|19002.1|19064.7|19044.7|19064.7|19044.7|19019.4|18999.4|51
1707828000000|2024-02-13 12:40:00|19062.2|19042.2|19062.2|19042.2|19082.2|19062.2|19057.2|19037.2|28
1707828300000|2024-02-13 12:45:00|19062|19042|19022.2|19002.2|19069.8|19049.8|19022.2|19002.2|59
1707828600000|2024-02-13 12:50:00|19022.3|19002.3|19022.2|19002.2|19027.2|19007.2|19017.3|18997.3|6
1707828900000|2024-02-13 12:55:00|19022|19002|19042.3|19022.3|19047|19022.3|19019.8|18994.8|18
1707829200000|2024-02-13 13:00:00|19042.4|19022.4|19067.7|19047.7|19077.4|19050.4|19022.6|19002.6|58
1707829500000|2024-02-13 13:05:00|19065.4|19045.4|19032.7|19012.7|19075.5|19055.5|19032.7|19012.7|20
1707829800000|2024-02-13 13:10:00|19027.7|19007.7|19007.7|18987.7|19030.2|19010.2|19002.7|18982.1|53
1707830100000|2024-02-13 13:15:00|19005.2|18985.2|18998.1|18978.1|19007.7|18987.7|18997.5|18977.5|34
1707830400000|2024-02-13 13:20:00|18998|18978|19027.8|19007.8|19027.8|19007.8|18998|18978|12
1707830700000|2024-02-13 13:25:00|19015.6|18995.6|18991.3|18971.3|19021|18995.6|18991.3|18966.2|156
1707831000000|2024-02-13 13:30:00|18989|18969|18993.8|18973.8|19021.8|19001.8|18981.5|18961.5|156
1707831300000|2024-02-13 13:35:00|18994.1|18974.1|19016.4|18996.4|19038.8|19018.8|18991.6|18971.6|62
1707831600000|2024-02-13 13:40:00|19016.3|18996.3|19043.8|19023.8|19043.8|19023.8|19013.6|18993.6|41
1707831900000|2024-02-13 13:45:00|19043.9|19023.9|19011.1|18991.1|19048.6|19028.6|18998.5|18978.5|83
1707832200000|2024-02-13 13:50:00|19008.8|18988.8|19033.7|19013.7|19039|19018.7|18983.8|18963.8|39
1707832500000|2024-02-13 13:55:00|19031.4|19011.4|19038.7|19018.7|19046.1|19026.1|19028.9|19008.9|13
1707832800000|2024-02-13 14:00:00|19043.4|19023.4|19108.9|19088.9|19111.5|19091.5|19043.4|19023.4|66
1707833100000|2024-02-13 14:05:00|19108.4|19088.4|19150.9|19130.9|19150.9|19130.9|19089|19069|49
1707833400000|2024-02-13 14:10:00|19151.2|19131.2|19223.7|19203.7|19268.4|19243.7|19151.2|19131.2|89
1707833700000|2024-02-13 14:15:00|19221.2|19201.2|19133.9|19113.9|19226.2|19206.2|19133.9|19113.9|91
1707834000000|2024-02-13 14:20:00|19134.2|19114.2|19091.4|19071.4|19148.9|19128.9|19078.9|19058.9|76
1707834300000|2024-02-13 14:25:00|19088.9|19068.9|19091.6|19071.6|19101.4|19081.4|19078.9|19058.9|16
1707834600000|2024-02-13 14:30:00|19093.9|19073.9|19038.9|19018.9|19093.9|19073.9|19038.9|19018.9|81
1707834900000|2024-02-13 14:35:00|19038.7|19018.7|19009|18989|19046.4|19026.4|19009|18989|40
1707835200000|2024-02-13 14:40:00|19006.5|18986.5|19001.2|18981.2|19013.9|18993.9|18991.2|18971.2|44
1707835500000|2024-02-13 14:45:00|19001.1|18981.1|18991.6|18971.6|19004.3|18984.3|18988.9|18959.1|173
1707835800000|2024-02-13 14:50:00|18989.1|18969.1|18964.4|18944.4|18989.1|18969.1|18957.1|18937.1|93
1707836100000|2024-02-13 14:55:00|18964.3|18944.3|18910.6|18890.6|18964.3|18944.3|18908.5|18888.5|409
1707836400000|2024-02-13 15:00:00|18908.2|18888.2|18913.3|18893.3|18913.3|18893.3|18863.5|18843.5|89
1707836700000|2024-02-13 15:05:00|18913.5|18893.5|18893.8|18873.8|18918.5|18898.5|18873.6|18853.6|65
1707837000000|2024-02-13 15:10:00|18893.6|18873.6|18849.3|18829.3|18903.6|18883.6|18849.3|18829.3|79
1707837300000|2024-02-13 15:15:00|18848.9|18828.9|18794|18774|18848.9|18828.9|18774.2|18754.2|304
1707837600000|2024-02-13 15:20:00|18791.7|18771.7|18724.4|18704.4|18796.8|18776.8|18724.4|18704.4|164
1707837900000|2024-02-13 15:25:00|18719.7|18699.7|18749.1|18729.1|18749.1|18729.1|18707.2|18686.9|170
1707838200000|2024-02-13 15:30:00|18749.3|18729.3|18774.7|18754.7|18774.7|18754.7|18739.3|18719.3|113
1707838500000|2024-02-13 15:35:00|18772.2|18752.2|18760.1|18740.1|18777.5|18757.5|18760|18740|232
1707838800000|2024-02-13 15:40:00|18762.5|18742.5|18784.8|18764.8|18784.8|18764.8|18739.5|18719.5|99
1707839100000|2024-02-13 15:45:00|18784.7|18764.7|18853.5|18833.5|18875.7|18845.8|18779.9|18750.1|312
1707839400000|2024-02-13 15:50:00|18863.3|18823.3|18908.1|18888.1|18910.5|18890.5|18832.9|18812.9|111
1707839700000|2024-02-13 15:55:00|18903.4|18883.4|18927.7|18907.7|18938|18918|18893.3|18870.5|64
1707840000000|2024-02-13 16:00:00|18928|18908|18955.6|18935.6|18970.9|18950.9|18928|18908|67
1707840300000|2024-02-13 16:05:00|18955.8|18935.8|18975.4|18955.4|18977.9|18957.9|18935.9|18915.9|26
1707840600000|2024-02-13 16:10:00|18973.1|18953.1|18990.9|18970.9|18990.9|18970.9|18950.6|18923.2|51
1707840900000|2024-02-13 16:15:00|18988.5|18968.5|18985.5|18965.5|19013.3|18993.3|18973.5|18953.5|70
1707841200000|2024-02-13 16:20:00|18990.5|18970.5|18980.8|18960.8|19013|18993|18980.8|18960.8|19
1707841500000|2024-02-13 16:25:00|18980.7|18960.7|18972.7|18952.7|18998|18978|18972.7|18950.8|103
1707841800000|2024-02-13 16:30:00|18970.4|18950.4|18958.6|18938.6|18980.2|18960.2|18958.3|18938.3|138
1707842100000|2024-02-13 16:35:00|18958.7|18938.7|18943.7|18923.7|18960.9|18940.9|18926.2|18906.2|73
1707842400000|2024-02-13 16:40:00|18943.6|18923.6|18927.8|18907.8|18963.7|18943.7|18908|18877.8|152
1707842700000|2024-02-13 16:45:00|18928.1|18908.1|18946.3|18926.3|18953.7|18930.3|18922.8|18885.8|214
1707843000000|2024-02-13 16:50:00|18944|18924|18973.1|18953.1|18975.9|18955.9|18938.4|18913.4|97
1707843300000|2024-02-13 16:55:00|18970.7|18950.7|18933.1|18913.1|18970.7|18950.7|18918.2|18898.2|70
1707843600000|2024-02-13 17:00:00|18935.6|18915.6|18947.6|18927.6|18965.6|18945.6|18935.6|18915.6|260
1707843900000|2024-02-13 17:05:00|18950.1|18930.1|18937.2|18917.2|18955|18935|18932.3|18912.3|130
1707844200000|2024-02-13 17:10:00|18934.8|18914.8|18930.2|18910.2|18935.5|18915.5|18920.2|18900.2|154
1707844500000|2024-02-13 17:15:00|18930.4|18910.4|18875.8|18855.8|18935.4|18915.4|18875.8|18855.8|147
1707844800000|2024-02-13 17:20:00|18878.1|18858.1|18843.8|18823.8|18893.4|18873.4|18833.8|18813.8|1125
1707845100000|2024-02-13 17:25:00|18844|18824|18840.9|18820.9|18844|18824|18821.2|18801.2|220
1707845400000|2024-02-13 17:30:00|18841|18821|18840.9|18820.9|18843.7|18823.7|18830.9|18810.9|48
1707845700000|2024-02-13 17:35:00|18840.7|18820.7|18793.8|18773.8|18840.7|18820.7|18793.8|18773.8|12
1707846000000|2024-02-13 17:40:00|18793.6|18773.6|18793.5|18773.5|18798.5|18778.5|18791.1|18771.1|4
1707846300000|2024-02-13 17:45:00|18796|18776|18795.8|18775.8|18798.5|18778.5|18791.1|18771.1|55
1707846600000|2024-02-13 17:50:00|18793.5|18773.5|18795.9|18775.9|18800.9|18780.9|18793.5|18773.5|22
1707846900000|2024-02-13 17:55:00|18793.6|18773.6|18766.1|18746.1|18793.6|18773.6|18766.1|18746.1|45
1707847200000|2024-02-13 18:00:00|18768.6|18748.6|18785.9|18765.9|18785.9|18765.9|18763.3|18743.3|8
1707847500000|2024-02-13 18:05:00|18783.4|18763.4|18768.4|18748.4|18783.4|18763.4|18768.4|18748.4|13
1707847800000|2024-02-13 18:10:00|18768.5|18748.5|18762.9|18742.9|18768.5|18748.5|18753.2|18733.2|20
1707848100000|2024-02-13 18:15:00|18763.1|18743.1|18763.6|18743.6|18763.8|18743.8|18748.6|18728.6|36
1707848400000|2024-02-13 18:20:00|18766|18746|18766.1|18746.1|18766.3|18746.3|18761|18741|8
1707848700000|2024-02-13 18:25:00|18766.3|18746.3|18788.4|18768.4|18788.4|18768.4|18756.1|18736.1|89
1707902100000|2024-02-14 09:15:00|18643.1|18623.1|18515.5|18495.5|18663|18632.6|18508.2|18478.4|290
1707902400000|2024-02-14 09:20:00|18512.8|18492.8|18528.3|18508.3|18532.8|18508.3|18490.7|18470.7|49
1707902700000|2024-02-14 09:25:00|18535.4|18515.4|18563.4|18543.4|18588.8|18563.7|18527.7|18507.7|67
1707903000000|2024-02-14 09:30:00|18563.7|18543.7|18571.4|18531.4|18593.9|18566.4|18563.7|18531.4|74
1707903300000|2024-02-14 09:35:00|18558.8|18538.8|18570.9|18530.9|18591.2|18561.3|18551.3|18521.2|13
1707903600000|2024-02-14 09:40:00|18568.5|18528.5|18553|18533|18568.5|18541|18543.9|18520.9|6
1707903900000|2024-02-14 09:45:00|18550.6|18530.6|18563.4|18543.4|18563.5|18543.5|18550.6|18530.6|14
1707904200000|2024-02-14 09:50:00|18563.5|18543.5|18590.8|18570.8|18593.3|18573.3|18563.5|18543.5|6
1707904500000|2024-02-14 09:55:00|18591|18571|18576.1|18556.1|18595.8|18575.8|18565.8|18536.1|15
1707904800000|2024-02-14 10:00:00|18580.9|18560.9|18573.8|18553.8|18580.9|18560.9|18566.1|18546.1|10
1707905100000|2024-02-14 10:05:00|18573.7|18553.7|18546.2|18526.2|18573.7|18553.7|18546.2|18526.2|18
1707905400000|2024-02-14 10:10:00|18531.2|18511.2|18473.9|18453.9|18531.2|18511.2|18471.4|18451.4|48
1707905700000|2024-02-14 10:15:00|18476.4|18456.4|18468.9|18448.9|18476.4|18456.4|18466.5|18446.5|23
1707906000000|2024-02-14 10:20:00|18466.4|18446.4|18441.5|18421.5|18466.4|18446.4|18441.5|18421.5|46
1707906300000|2024-02-14 10:25:00|18441.3|18421.3|18436.1|18416.1|18446|18421.5|18421.5|18401.5|18
1707906600000|2024-02-14 10:30:00|18435.8|18415.8|18445.4|18425.4|18453.1|18433.1|18435.7|18415.7|68
1707906900000|2024-02-14 10:35:00|18440.7|18420.7|18418.3|18398.3|18440.8|18420.8|18418.3|18398.3|44
1707907200000|2024-02-14 10:40:00|18418.2|18398.2|18418.3|18398.3|18425.7|18405.7|18408.2|18388.2|10
1707907500000|2024-02-14 10:45:00|18418|18398|18403.4|18383.4|18418|18398|18401|18381|30
1707907800000|2024-02-14 10:50:00|18401|18381|18420.9|18400.9|18423.4|18403.4|18401|18381|12
1707908100000|2024-02-14 10:55:00|18420.8|18400.8|18425.3|18405.3|18425.3|18405.3|18415.8|18395.8|7
1707908400000|2024-02-14 11:00:00|18425.2|18405.2|18415.4|18395.4|18425.2|18405.2|18415.4|18395.4|14
1707908700000|2024-02-14 11:05:00|18415.6|18395.6|18380.3|18360.3|18450.3|18427.9|18380.3|18357.7|71
1707909000000|2024-02-14 11:10:00|18380.2|18360.2|18392.5|18372.5|18395.3|18375.3|18370.4|18350.4|14
1707909300000|2024-02-14 11:15:00|18392.7|18372.7|18455.3|18435.3|18507.6|18467.3|18390.2|18370.2|37
1707909600000|2024-02-14 11:20:00|18457.6|18437.6|18453|18433|18470.1|18450.1|18445.5|18425.5|9
1707909900000|2024-02-14 11:25:00|18453.1|18433.1|18450.7|18430.7|18470.6|18450.6|18450.6|18430.6|11
1707910200000|2024-02-14 11:30:00|18458|18438|18465.6|18445.6|18472.8|18450.3|18458|18432.8|3
1707910500000|2024-02-14 11:35:00|18467.9|18447.9|18473.1|18453.1|18492.8|18460.3|18467.9|18442.8|31
1707910800000|2024-02-14 11:40:00|18475.4|18455.4|18460.5|18440.5|18475.4|18455.4|18460.4|18440.4|23
1707911100000|2024-02-14 11:45:00|18460.4|18440.4|18467.9|18447.9|18467.9|18447.9|18460.2|18440.2|10
1707911400000|2024-02-14 11:50:00|18472.6|18452.6|18472.9|18452.9|18497.8|18465.3|18472.6|18442.7|2
1707911700000|2024-02-14 11:55:00|18470.2|18450.2|18477.8|18457.8|18507.7|18482.9|18470.2|18447.7|10
1707912000000|2024-02-14 12:00:00|18475.3|18455.3|18442.5|18422.5|18480.2|18460.2|18439.8|18419.8|29
1707912300000|2024-02-14 12:05:00|18445|18425|18469.7|18449.7|18484.7|18462.2|18445|18425|49
1707912600000|2024-02-14 12:10:00|18479.6|18439.6|18442.2|18422.2|18479.6|18444.7|18442.2|18422.2|15
1707912900000|2024-02-14 12:15:00|18442|18422|18464.3|18424.3|18464.3|18437|18442|18422|36
1707913200000|2024-02-14 12:20:00|18454.2|18434.2|18479.4|18459.4|18479.4|18459.4|18451.8|18426.8|9
1707913500000|2024-02-14 12:25:00|18479.5|18459.5|18506.6|18466.6|18511.6|18481.8|18479.4|18459|23
1707913800000|2024-02-14 12:30:00|18496.5|18476.5|18514.7|18494.7|18519.5|18495|18489.2|18457.1|45
1707914100000|2024-02-14 12:35:00|18515|18495|18521.6|18501.6|18534|18514|18515|18489.2|18
1707914400000|2024-02-14 12:40:00|18524|18504|18528.7|18508.7|18538.6|18518.6|18523.8|18503.8|36
1707914700000|2024-02-14 12:45:00|18526.2|18506.2|18491.2|18471.2|18526.2|18506.2|18491.2|18471.2|8
1707915000000|2024-02-14 12:50:00|18488.7|18468.7|18468.7|18448.7|18488.7|18468.7|18458.8|18438.8|17
1707915300000|2024-02-14 12:55:00|18466.3|18446.3|18471.3|18451.3|18471.3|18451.3|18463.7|18443.7|5
1707915600000|2024-02-14 13:00:00|18468.6|18448.6|18449.4|18429.4|18468.6|18448.6|18429|18409|78
1707915900000|2024-02-14 13:05:00|18449.2|18429.2|18464|18444|18464.1|18444|18430|18410|84
1707916200000|2024-02-14 13:10:00|18464.6|18444.6|18501.6|18481.6|18506.7|18481.6|18464.6|18444.6|13
1707916500000|2024-02-14 13:15:00|18501.5|18481.5|18486.6|18466.6|18501.5|18481.5|18479.2|18459.2|14
1707916800000|2024-02-14 13:20:00|18484.2|18464.2|18534.9|18514.9|18552.4|18532.4|18481.7|18461.7|120
1707917100000|2024-02-14 13:25:00|18532.5|18512.5|18479.1|18459.1|18532.5|18512.5|18474.3|18454.3|209
1707917400000|2024-02-14 13:30:00|18476.6|18456.6|18398.8|18378.8|18488.9|18468.9|18389|18369|86
1707917700000|2024-02-14 13:35:00|18396.3|18376.3|18370.4|18350.4|18403.8|18383.8|18368.3|18348.3|302
1707918000000|2024-02-14 13:40:00|18372.9|18352.9|18267.4|18247.4|18393|18373|18267.4|18247.4|243
1707918300000|2024-02-14 13:45:00|18262.5|18242.5|18320.2|18300.2|18342.9|18322.9|18252.5|18232.5|106
1707918600000|2024-02-14 13:50:00|18317.7|18297.7|18342.6|18322.6|18365.3|18340.3|18307.7|18287.7|34
1707918900000|2024-02-14 13:55:00|18340.2|18320.2|18360.6|18340.6|18360.6|18340.6|18317.8|18297.8|28
1707919200000|2024-02-14 14:00:00|18362.9|18342.9|18302.9|18282.9|18362.9|18342.9|18290.7|18270.7|102
1707919500000|2024-02-14 14:05:00|18300.5|18280.5|18292.9|18272.9|18323.3|18303.3|18285.7|18265.7|124
1707919800000|2024-02-14 14:10:00|18290.4|18270.4|18258.7|18238.7|18290.4|18270.4|18251|18231|78
1707920100000|2024-02-14 14:15:00|18258.5|18238.5|18268.6|18248.6|18271.1|18251.1|18253.5|18233.5|34
1707920400000|2024-02-14 14:20:00|18266.2|18246.2|18298.6|18278.6|18298.6|18278.6|18248.7|18228.7|94
1707920700000|2024-02-14 14:25:00|18298.7|18278.7|18288.9|18268.9|18308.6|18288.6|18278.8|18253.8|89
1707921000000|2024-02-14 14:30:00|18289.2|18269.2|18294.1|18274.1|18313.9|18293.9|18281.3|18261.3|76
1707921300000|2024-02-14 14:35:00|18296.5|18276.5|18356.5|18336.5|18361.5|18341.5|18294.1|18274.1|102
1707921600000|2024-02-14 14:40:00|18356.6|18336.6|18381.6|18361.6|18386.5|18366.5|18356.6|18331.9|49
1707921900000|2024-02-14 14:45:00|18391.2|18371.2|18378.7|18358.7|18406.4|18386.4|18373.8|18353.8|57
1707922200000|2024-02-14 14:50:00|18378.8|18358.8|18383.7|18363.7|18388.7|18368.7|18373.8|18353.8|112
1707922500000|2024-02-14 14:55:00|18383.5|18363.5|18373.6|18353.6|18383.5|18363.5|18346.1|18326.1|75
1707922800000|2024-02-14 15:00:00|18373.4|18353.4|18363.2|18343.2|18381.3|18361.3|18341.3|18321.3|163
1707923100000|2024-02-14 15:05:00|18363.1|18343.1|18353.3|18333.3|18365.9|18345.9|18343.5|18323.5|26
1707923400000|2024-02-14 15:10:00|18350.9|18330.9|18333.4|18313.4|18368.5|18348.5|18333.4|18313.4|70
1707923700000|2024-02-14 15:15:00|18333.3|18313.3|18340.6|18320.6|18363.1|18333.3|18328.4|18308.4|20
1707924000000|2024-02-14 15:20:00|18343|18323|18425.4|18405.4|18425.4|18405.4|18343|18323|73
1707924300000|2024-02-14 15:25:00|18427.9|18407.9|18407.7|18387.7|18442.4|18412.8|18387.6|18367.6|27
1707924600000|2024-02-14 15:30:00|18410.1|18390.1|18435.2|18415.2|18450.2|18425.1|18385.1|18365.1|28
1707924900000|2024-02-14 15:35:00|18437.6|18417.6|18452.5|18432.5|18472.6|18449.8|18432.5|18412.5|63
1707925200000|2024-02-14 15:40:00|18450|18430|18472.1|18452.1|18477.3|18457.3|18437.3|18417.3|81
1707925500000|2024-02-14 15:45:00|18469.7|18449.7|18424.7|18404.7|18472.1|18452.1|18424.6|18404.6|50
1707925800000|2024-02-14 15:50:00|18422.3|18402.3|18466.8|18446.8|18479.4|18459.4|18417.1|18397.1|165
1707926100000|2024-02-14 15:55:00|18466.7|18446.7|18429.3|18409.3|18466.7|18446.7|18426.7|18406.7|93
1707926400000|2024-02-14 16:00:00|18426.8|18406.8|18426.8|18406.8|18439.2|18419.2|18406.8|18386.8|44
1707926700000|2024-02-14 16:05:00|18431.7|18411.7|18406.8|18386.8|18436.5|18416.5|18406.8|18381.8|42
1707927000000|2024-02-14 16:10:00|18406.6|18386.6|18391.6|18371.6|18406.9|18386.9|18379.4|18359.4|36
1707927300000|2024-02-14 16:15:00|18391.7|18371.7|18401.2|18381.2|18409.2|18389.2|18391.7|18371.7|151
1707927600000|2024-02-14 16:20:00|18398.7|18378.7|18345|18325|18398.7|18378.7|18345|18325|428
1707927900000|2024-02-14 16:25:00|18345.2|18325.2|18360.7|18340.7|18360.7|18340.7|18345|18325|123
1707928200000|2024-02-14 16:30:00|18361|18341|18363.6|18343.6|18385.7|18360.7|18351|18331|72
1707928500000|2024-02-14 16:35:00|18366|18346|18371.1|18351.1|18378.6|18358.6|18348.6|18328.6|46
1707928800000|2024-02-14 16:40:00|18368.7|18348.7|18376|18356|18383.7|18363.7|18361.2|18341.2|106
1707929100000|2024-02-14 16:45:00|18375.9|18355.9|18368.6|18348.6|18376.2|18356.2|18363.9|18343.9|57
1707929400000|2024-02-14 16:50:00|18368.9|18348.9|18415.2|18395.2|18417.9|18397.9|18368.9|18348.9|43
1707929700000|2024-02-14 16:55:00|18415.4|18395.4|18424.8|18404.8|18435.2|18410.4|18395.1|18364.9|108
1707930000000|2024-02-14 17:00:00|18424.9|18404.9|18399.9|18379.9|18427.4|18407.4|18387.4|18367.4|62
1707930300000|2024-02-14 17:05:00|18399.7|18379.7|18405.3|18385.3|18420.1|18400.1|18395.1|18375.1|82
1707930600000|2024-02-14 17:10:00|18407.6|18387.6|18368.2|18348.2|18407.6|18387.6|18368.2|18348.2|83
1707930900000|2024-02-14 17:15:00|18368.3|18348.3|18358.2|18338.2|18375.7|18355.7|18348.1|18328.1|106
1707931200000|2024-02-14 17:20:00|18355.7|18335.7|18280|18260|18355.7|18335.7|18277.6|18257.6|635
1707931500000|2024-02-14 17:25:00|18282.6|18262.6|18294.8|18274.8|18310|18290|18279.8|18259.8|424
1707931800000|2024-02-14 17:30:00|18292.3|18272.3|18304|18284|18309.1|18289.1|18289.8|18269.8|192
1707932100000|2024-02-14 17:35:00|18301.6|18281.6|18314.3|18294.3|18314.5|18294.5|18301.6|18281.6|40
1707932400000|2024-02-14 17:40:00|18314.4|18294.4|18329.9|18309.9|18349.7|18329.7|18311.8|18291.8|222
1707932700000|2024-02-14 17:45:00|18330.1|18310.1|18342.4|18322.4|18342.4|18322.4|18330|18310|26
1707933000000|2024-02-14 17:50:00|18342.2|18322.2|18380|18360|18385|18365|18339.8|18319.8|19
1707933300000|2024-02-14 17:55:00|18382.4|18362.4|18372|18352|18382.4|18362.4|18369.6|18349.6|25
1707933600000|2024-02-14 18:00:00|18374.5|18354.5|18389.6|18369.6|18394.7|18374.7|18374.5|18354.5|6
1707933900000|2024-02-14 18:05:00|18389.7|18369.7|18384.7|18364.7|18392.1|18372.1|18379.8|18359.8|14
1707934200000|2024-02-14 18:10:00|18384.8|18364.8|18384.8|18364.8|18392.2|18372.2|18382.3|18362.3|12
1707934500000|2024-02-14 18:15:00|18382.4|18362.4|18374.9|18354.9|18384.9|18364.9|18374.9|18354.9|3
1707934800000|2024-02-14 18:20:00|18377.3|18357.3|18359.9|18339.9|18377.4|18357.4|18355|18335|13
1707935100000|2024-02-14 18:25:00|18357.4|18337.4|18388|18368|18390.3|18370.3|18352.5|18332.5|46
1707988500000|2024-02-15 09:15:00|18417.8|18377.8|18370.1|18350.1|18422.8|18390.9|18365.1|18335.2|79
1707988800000|2024-02-15 09:20:00|18367.7|18347.7|18392.5|18372.5|18417.6|18390.3|18367.7|18347.7|11
1707989100000|2024-02-15 09:25:00|18390.1|18370.1|18409.9|18389.9|18412.4|18392.4|18390.1|18370.1|17
1707989400000|2024-02-15 09:30:00|18410|18390|18455.1|18415.1|18455.1|18422.6|18405.1|18384.9|8
1707989700000|2024-02-15 09:35:00|18457.6|18417.6|18427.7|18407.7|18457.6|18425|18417.5|18392.8|9
1707990000000|2024-02-15 09:40:00|18430.1|18410.1|18447.9|18427.9|18447.9|18427.9|18427.7|18407.7|21
1707990300000|2024-02-15 09:45:00|18452.8|18432.8|18452.7|18432.7|18460.7|18432.8|18432.7|18412.7|50
1707990600000|2024-02-15 09:50:00|18455.2|18435.2|18447.6|18427.6|18467.7|18447.7|18447.6|18427.6|14
1707990900000|2024-02-15 09:55:00|18447.5|18427.5|18432.2|18412.2|18452.5|18432.5|18432.2|18412.2|28
1707991200000|2024-02-15 10:00:00|18429.8|18409.8|18434.8|18414.8|18437.5|18417.5|18424.9|18404.9|16
1707991500000|2024-02-15 10:05:00|18434.7|18414.7|18434.6|18414.6|18445|18425|18432.1|18404.7|23
1707991800000|2024-02-15 10:10:00|18434.7|18414.7|18440.1|18420.1|18447.7|18427.7|18434.7|18414.7|8
1707992100000|2024-02-15 10:15:00|18440.3|18420.3|18469.4|18409.4|18469.4|18440.1|18440.3|18409.4|12
1707992400000|2024-02-15 10:20:00|18459.8|18399.8|18430|18410|18459.8|18420|18429.8|18399.8|24
1707992700000|2024-02-15 10:25:00|18429.9|18409.9|18392.5|18372.5|18429.9|18409.9|18392.5|18372.5|29
1707993000000|2024-02-15 10:30:00|18390|18370|18385.1|18365.1|18390|18370|18385.1|18365.1|17
1707993300000|2024-02-15 10:35:00|18382.6|18362.6|18382.6|18362.6|18385.1|18365.1|18380.1|18360.1|8
1707993600000|2024-02-15 10:40:00|18385.1|18365.1|18350.1|18330.1|18385.1|18365.1|18337.5|18317.5|7
1707993900000|2024-02-15 10:45:00|18352.5|18332.5|18362.4|18342.4|18364.9|18342.4|18347.5|18324.7|12
1707994200000|2024-02-15 10:50:00|18360|18340|18372.4|18352.4|18372.4|18352.4|18350|18330|19
1707994500000|2024-02-15 10:55:00|18374.9|18354.9|18347.1|18327.1|18374.9|18354.9|18347|18327|35
1707994800000|2024-02-15 11:00:00|18346.9|18326.9|18322.5|18302.5|18346.9|18326.9|18322.5|18302.5|10
1707995100000|2024-02-15 11:05:00|18322.4|18302.4|18359.9|18319.9|18359.9|18327.3|18319.7|18299.7|15
1707995400000|2024-02-15 11:10:00|18362.3|18322.3|18362.2|18342.2|18367.2|18342.3|18354.7|18319.8|0
1707995700000|2024-02-15 11:15:00|18362.3|18342.3|18342.5|18322.5|18364.8|18342.3|18337.3|18314.8|5
1707996000000|2024-02-15 11:20:00|18342.4|18322.4|18329.3|18309.3|18345|18325|18329.3|18309.3|56
1707996300000|2024-02-15 11:25:00|18331.9|18311.9|18336.9|18316.9|18339.4|18319.4|18329.4|18309.4|6
1707996600000|2024-02-15 11:30:00|18336.8|18316.8|18329.2|18309.2|18341.7|18316.8|18321.7|18301.7|19
1707996900000|2024-02-15 11:35:00|18329.3|18309.3|18316.6|18296.6|18344.1|18314|18311.8|18289.1|17
1707997200000|2024-02-15 11:40:00|18316.7|18296.7|18333.9|18313.9|18349.1|18316.6|18316.7|18296.7|3
1707997500000|2024-02-15 11:45:00|18333.7|18313.7|18371.1|18331.1|18371.1|18333.8|18331.4|18311.4|7
1707997800000|2024-02-15 11:50:00|18373.6|18333.6|18371.3|18351.3|18373.8|18353.8|18363.8|18333.6|3
1707998100000|2024-02-15 11:55:00|18376.3|18356.3|18418.9|18398.9|18423.9|18403.9|18376.3|18356.3|10
1707998400000|2024-02-15 12:00:00|18421.4|18401.4|18431.2|18411.2|18468.7|18438.9|18421.4|18391.6|11
1707998700000|2024-02-15 12:05:00|18431.3|18411.3|18421.3|18401.3|18438.8|18416.3|18421.3|18393.8|1
1707999000000|2024-02-15 12:10:00|18426.3|18406.3|18446.2|18426.2|18451.3|18431.3|18426.3|18401.4|10
1707999300000|2024-02-15 12:15:00|18441.1|18421.1|18456.3|18436.3|18471.2|18451.2|18436.1|18416.1|58
1707999600000|2024-02-15 12:20:00|18456.4|18436.4|18521.2|18481.2|18521.2|18483.7|18456.4|18436.4|64
1707999900000|2024-02-15 12:25:00|18511.3|18491.3|18506.3|18486.3|18526.3|18501.3|18488.7|18466|24
1708000200000|2024-02-15 12:30:00|18506.2|18486.2|18476.1|18456.1|18506.2|18486.2|18468.6|18448.6|1
1708000500000|2024-02-15 12:35:00|18478.5|18458.5|18471|18451|18481|18461|18456.1|18433.4|12
1708000800000|2024-02-15 12:40:00|18481.1|18441.1|18501.1|18481.1|18503.5|18481.1|18461|18433.5|50
1708001100000|2024-02-15 12:45:00|18506.1|18486.1|18523.4|18503.4|18528|18508|18506.1|18478.5|16
1708001400000|2024-02-15 12:50:00|18525.8|18505.8|18582.7|18562.7|18582.7|18562.7|18525.8|18505.8|88
1708001700000|2024-02-15 12:55:00|18580.5|18560.5|18560.6|18540.6|18587.9|18567.9|18560.6|18540.6|32
1708002000000|2024-02-15 13:00:00|18563.2|18543.2|18570.4|18550.4|18580.6|18560.6|18518|18490.5|48
1708002300000|2024-02-15 13:05:00|18568|18548|18553.1|18533.1|18583.1|18553|18513|18483.1|10
1708002600000|2024-02-15 13:10:00|18550.7|18530.7|18545.9|18525.9|18583.2|18555.5|18533.1|18513.1|58
1708002900000|2024-02-15 13:15:00|18550.8|18530.8|18548.4|18528.4|18578.4|18548.3|18533.4|18510.9|27
1708003200000|2024-02-15 13:20:00|18550.8|18530.8|18533.3|18513.3|18558.2|18538.2|18513.2|18493.2|13
1708003500000|2024-02-15 13:25:00|18530.9|18510.9|18515.8|18495.8|18533.3|18513.3|18503.3|18483.3|15
1708003800000|2024-02-15 13:30:00|18520.8|18500.8|18523.3|18503.3|18565.8|18540.8|18493.3|18463.4|46
1708004100000|2024-02-15 13:35:00|18520.8|18500.8|18562.9|18542.9|18565.4|18545.4|18520.8|18495.9|63
1708004400000|2024-02-15 13:40:00|18560.5|18540.5|18540.5|18520.5|18562.9|18542.9|18530.6|18510.6|51
1708004700000|2024-02-15 13:45:00|18545.4|18525.4|18482.9|18462.9|18545.4|18525.4|18482.9|18462.9|86
1708005000000|2024-02-15 13:50:00|18485.3|18465.3|18503|18483|18525.4|18505.4|18485.3|18465.3|49
1708005300000|2024-02-15 13:55:00|18503.1|18483.1|18490.5|18470.5|18505.7|18483.1|18470.5|18450.5|66
1708005600000|2024-02-15 14:00:00|18490.6|18470.6|18505.6|18485.6|18505.6|18485.6|18470.4|18450.4|34
1708005900000|2024-02-15 14:05:00|18510.6|18490.6|18510.4|18490.4|18520.7|18495.5|18505.5|18480.7|4
1708006200000|2024-02-15 14:10:00|18510.5|18490.5|18530.3|18510.3|18540.5|18520.5|18505.6|18485.6|108
1708006500000|2024-02-15 14:15:00|18535.2|18515.2|18535.1|18515.1|18535.2|18515.2|18520.1|18500.1|101
1708006800000|2024-02-15 14:20:00|18535|18515|18574.7|18554.7|18579.6|18559.6|18535|18515|224
1708007100000|2024-02-15 14:25:00|18574.6|18554.6|18582.1|18562.1|18602|18582|18554.4|18534.4|199
1708007400000|2024-02-15 14:30:00|18582.2|18562.2|18574.5|18554.5|18604.5|18584.5|18566.9|18546.9|442
1708007700000|2024-02-15 14:35:00|18577|18557|18574.3|18554.3|18589.4|18569.4|18569.3|18549.3|54
1708008000000|2024-02-15 14:40:00|18574.4|18554.4|18542.3|18522.3|18579.3|18559.3|18532.3|18512.3|101
1708008300000|2024-02-15 14:45:00|18542.1|18522.1|18544.7|18524.7|18564.7|18544.7|18539.6|18519.6|51
1708008600000|2024-02-15 14:50:00|18554.6|18514.6|18504.9|18484.9|18554.6|18524.8|18499.8|18479.8|126
1708008900000|2024-02-15 14:55:00|18502.4|18482.4|18510.2|18490.2|18524.9|18497.6|18484.8|18464.8|74
1708009200000|2024-02-15 15:00:00|18510.3|18490.3|18475.1|18455.1|18515.2|18495.2|18475.1|18455.1|30
1708009500000|2024-02-15 15:05:00|18467.8|18447.8|18460.4|18440.4|18480.4|18460.4|18460.4|18440.4|154
1708009800000|2024-02-15 15:10:00|18458|18438|18480.3|18460.3|18480.3|18460.3|18425.1|18405.1|51
1708010100000|2024-02-15 15:15:00|18482.8|18462.8|18477.8|18457.8|18492.8|18462.8|18472.8|18450.4|42
1708010400000|2024-02-15 15:20:00|18475.3|18455.3|18479.7|18459.7|18482.5|18459.7|18452.7|18430.4|50
1708010700000|2024-02-15 15:25:00|18477.1|18457.1|18504.8|18484.8|18507.4|18487.4|18437.1|18417.1|43
1708011000000|2024-02-15 15:30:00|18499.8|18479.8|18582.6|18542.6|18582.6|18557.7|18487.2|18467.2|102
1708011300000|2024-02-15 15:35:00|18572.5|18552.5|18584.8|18564.8|18617.2|18587.1|18547.5|18521|195
1708011600000|2024-02-15 15:40:00|18585|18565|18569.7|18549.7|18594.7|18574.7|18564.9|18542.2|49
1708011900000|2024-02-15 15:45:00|18569.6|18549.6|18587.5|18567.5|18597.4|18574.9|18567.2|18547.2|66
1708012200000|2024-02-15 15:50:00|18587.6|18567.6|18652.5|18632.5|18652.5|18632.5|18547.3|18527.3|121
1708012500000|2024-02-15 15:55:00|18652.6|18632.6|18654.9|18634.9|18662.5|18642.2|18637.4|18615.1|63
1708012800000|2024-02-15 16:00:00|18655|18635|18582.3|18562.3|18657.4|18637.4|18574.7|18554.7|23
1708013100000|2024-02-15 16:05:00|18582.2|18562.2|18574.8|18554.8|18582.2|18562.2|18549.6|18522.1|62
1708013400000|2024-02-15 16:10:00|18584.9|18544.9|18574.7|18554.7|18587.3|18559.7|18552.1|18529.7|2
1708013700000|2024-02-15 16:15:00|18577.2|18557.2|18609.7|18589.7|18612.2|18592.2|18567.1|18542.1|33
1708014000000|2024-02-15 16:20:00|18614.5|18594.5|18594.5|18574.5|18614.5|18594.5|18589.5|18569.5|64
1708014300000|2024-02-15 16:25:00|18594.4|18574.4|18597|18577|18604.4|18584.4|18592|18572|55
1708014600000|2024-02-15 16:30:00|18599.4|18579.4|18549.6|18529.6|18599.4|18579.4|18549.6|18529.6|68
1708014900000|2024-02-15 16:35:00|18549.5|18529.5|18582.1|18562.1|18582.1|18562.1|18532.2|18509.5|76
1708015200000|2024-02-15 16:40:00|18579.6|18559.6|18574.5|18554.5|18601.9|18581.9|18574.5|18554.5|25
1708015500000|2024-02-15 16:45:00|18577.1|18557.1|18584.6|18564.6|18592.1|18567.1|18574.5|18544.4|67
1708015800000|2024-02-15 16:50:00|18584.5|18564.5|18579.6|18559.6|18584.5|18564.5|18566.9|18539.4|17
1708016100000|2024-02-15 16:55:00|18579.5|18559.5|18639.4|18619.4|18639.4|18619.4|18574.6|18554.6|44
1708016400000|2024-02-15 17:00:00|18639.7|18619.7|18609.5|18589.5|18652|18632|18594.5|18574.5|62
1708016700000|2024-02-15 17:05:00|18609.7|18589.7|18597.2|18577.2|18612.1|18592.1|18582|18562|47
1708017000000|2024-02-15 17:10:00|18597.3|18577.3|18634.3|18614.3|18639.4|18619.4|18597.3|18577.3|140
1708017300000|2024-02-15 17:15:00|18634.4|18614.4|18597.5|18577.5|18634.4|18614.4|18597.5|18577.5|51
1708017600000|2024-02-15 17:20:00|18595|18575|18537.6|18517.6|18597.3|18577.3|18524.9|18504.9|815
1708017900000|2024-02-15 17:25:00|18537.5|18517.5|18577.2|18557.2|18582.3|18562.3|18534.9|18514.9|572
1708018200000|2024-02-15 17:30:00|18574.8|18554.8|18594.8|18574.8|18594.8|18574.8|18572.3|18552.3|16
1708018500000|2024-02-15 17:35:00|18594.7|18574.7|18584.8|18564.8|18594.7|18574.7|18574.8|18554.8|2
1708018800000|2024-02-15 17:40:00|18582.3|18562.3|18579.8|18559.8|18587.2|18567.2|18572.3|18552.3|2
1708019100000|2024-02-15 17:45:00|18582.3|18562.3|18594.8|18574.8|18594.8|18574.8|18579.8|18559.8|34
1708019400000|2024-02-15 17:50:00|18597.3|18577.3|18599.7|18579.7|18604.6|18584.6|18592.4|18572.4|15
1708019700000|2024-02-15 17:55:00|18602.2|18582.2|18609.7|18589.7|18612.2|18592.2|18602.2|18582.2|40
1708020000000|2024-02-15 18:00:00|18612.2|18592.2|18637.4|18617.4|18637.4|18617.4|18612.2|18592.2|58
1708020300000|2024-02-15 18:05:00|18637.6|18617.6|18657.5|18637.5|18667.5|18647.5|18637.6|18617.6|25
1708020600000|2024-02-15 18:10:00|18657.4|18637.4|18654.7|18634.7|18657.4|18637.4|18634.9|18614.9|25
1708020900000|2024-02-15 18:15:00|18654.6|18634.6|18649.7|18629.7|18654.8|18634.8|18644.7|18624.7|42
1708021200000|2024-02-15 18:20:00|18647.2|18627.2|18629.8|18609.8|18649.7|18629.7|18629.8|18609.8|53
1708021500000|2024-02-15 18:25:00|18629.7|18609.7|18632.3|18612.3|18644.7|18624.7|18619.8|18599.8|243
1708074900000|2024-02-16 09:15:00|18717.5|18677.5|18659.7|18639.7|18727.2|18689.8|18659.7|18639.7|244
1708075200000|2024-02-16 09:20:00|18659.6|18639.6|18672.1|18652.1|18684.7|18664.7|18654.6|18627.1|45
1708075500000|2024-02-16 09:25:00|18669.6|18649.6|18662.2|18642.2|18672.2|18649.6|18652.3|18632.1|7
1708075800000|2024-02-16 09:30:00|18664.7|18644.7|18689.7|18649.7|18689.7|18667.2|18664.7|18642.2|14
1708076100000|2024-02-16 09:35:00|18687.2|18647.2|18637|18617|18687.2|18657|18632|18602.1|5
1708076400000|2024-02-16 09:40:00|18651.9|18611.9|18632|18612|18651.9|18622|18632|18599.5|3
1708076700000|2024-02-16 09:45:00|18637|18617|18637|18597|18647|18617|18622.1|18592|19
1708077000000|2024-02-16 09:50:00|18627.1|18607.1|18622|18602|18637|18607.1|18607.1|18577|5
1708077300000|2024-02-16 09:55:00|18622.2|18602.2|18629.4|18589.4|18632|18612|18619.4|18589.4|10
1708077600000|2024-02-16 10:00:00|18621.9|18601.9|18659.4|18619.4|18661.8|18631.9|18621.9|18599.4|15
1708077900000|2024-02-16 10:05:00|18649.3|18629.3|18631.7|18611.7|18649.3|18629.3|18626.8|18601.8|2
1708078200000|2024-02-16 10:10:00|18626.8|18606.8|18621.7|18601.7|18634.1|18611.8|18616.7|18589.2|33
1708078500000|2024-02-16 10:15:00|18621.8|18601.8|18614.2|18594.2|18641.8|18616.8|18614.2|18594.2|36
1708078800000|2024-02-16 10:20:00|18611.7|18591.7|18606.7|18586.7|18614.1|18594.1|18606.7|18586.7|3
1708079100000|2024-02-16 10:25:00|18606.8|18586.8|18616.8|18596.8|18616.8|18596.8|18606.7|18586.7|21
1708079400000|2024-02-16 10:30:00|18619.3|18599.3|18621.6|18601.6|18621.6|18601.6|18609.3|18589.3|32
1708079700000|2024-02-16 10:35:00|18621.7|18601.7|18639.1|18619.1|18641.5|18621.5|18621.7|18601.7|26
1708080000000|2024-02-16 10:40:00|18641.5|18621.5|18634.1|18614.1|18654|18624.1|18634.1|18606.6|4
1708080300000|2024-02-16 10:45:00|18636.6|18616.6|18586.6|18566.6|18639.1|18619.1|18586.6|18566.6|30
1708080600000|2024-02-16 10:50:00|18581.7|18561.7|18571.5|18551.5|18584.2|18564.2|18569.1|18549.1|5
1708080900000|2024-02-16 10:55:00|18566.5|18546.5|18496.7|18476.7|18566.5|18546.5|18496.7|18466.8|39
1708081200000|2024-02-16 11:00:00|18501.5|18461.5|18431.7|18411.7|18501.5|18461.7|18431.7|18411.7|43
1708081500000|2024-02-16 11:05:00|18436.7|18416.7|18439.3|18419.3|18451.6|18431.6|18414.3|18394.1|32
1708081800000|2024-02-16 11:10:00|18436.8|18416.8|18449.3|18429.3|18469.1|18439.3|18434.3|18406.8|17
1708082100000|2024-02-16 11:15:00|18449.4|18429.4|18439.1|18419.1|18469.2|18439.2|18439.1|18419.1|24
1708082400000|2024-02-16 11:20:00|18436.5|18416.5|18454.1|18434.1|18469.3|18449.3|18429.2|18408.9|32
1708082700000|2024-02-16 11:25:00|18456.6|18436.6|18468.9|18448.9|18479|18454.1|18456.6|18436.6|7
1708083000000|2024-02-16 11:30:00|18469|18449|18464.1|18444.1|18474.1|18454.1|18461.5|18441.5|48
1708083300000|2024-02-16 11:35:00|18469.1|18449.1|18486.5|18466.5|18486.6|18466.6|18469|18449|41
1708083600000|2024-02-16 11:40:00|18489|18469|18486.4|18466.4|18491.5|18471.5|18483.9|18463.9|11
1708083900000|2024-02-16 11:45:00|18484|18464|18468.9|18448.9|18484|18464|18463.9|18443.9|65
1708084200000|2024-02-16 11:50:00|18468.8|18448.8|18491.4|18471.4|18494|18474|18466.3|18446.3|17
1708084500000|2024-02-16 11:55:00|18493.9|18473.9|18503.8|18483.8|18506.3|18486.3|18488.8|18468.8|7
1708084800000|2024-02-16 12:00:00|18503.9|18483.9|18473.8|18453.8|18506.4|18486.4|18473.7|18453.7|34
1708085100000|2024-02-16 12:05:00|18473.7|18453.7|18518.7|18498.7|18518.7|18498.7|18466.3|18443.9|22
1708085400000|2024-02-16 12:10:00|18521.2|18501.2|18508.7|18488.7|18523.7|18503.7|18508.7|18488.7|32
1708085700000|2024-02-16 12:15:00|18508.6|18488.6|18533.7|18513.7|18543.7|18518.7|18508.6|18488.6|22
1708086000000|2024-02-16 12:20:00|18533.6|18513.6|18506.3|18486.3|18533.6|18513.6|18501.3|18481.3|38
1708086300000|2024-02-16 12:25:00|18508.8|18488.8|18536.3|18516.3|18538.8|18518.8|18508.8|18488.8|7
1708086600000|2024-02-16 12:30:00|18538.8|18518.8|18576.2|18556.2|18576.2|18556.2|18538.7|18518.7|12
1708086900000|2024-02-16 12:35:00|18578.7|18558.7|18578.6|18558.6|18601.1|18573.8|18578.5|18553.7|6
1708087200000|2024-02-16 12:40:00|18581|18561|18571.1|18551.1|18583.6|18563.6|18556.1|18536.1|4
1708087500000|2024-02-16 12:45:00|18571.2|18551.2|18548.6|18528.6|18598.6|18571|18543.7|18523.7|8
1708087800000|2024-02-16 12:50:00|18551.1|18531.1|18546.2|18526.2|18551.1|18531.1|18541|18521|4
1708088100000|2024-02-16 12:55:00|18551.1|18531.1|18571.1|18551.1|18586.1|18566.1|18551.1|18521.2|12
1708088400000|2024-02-16 13:00:00|18571.2|18551.2|18556.1|18536.1|18578.6|18558.6|18538.6|18518.6|15
1708088700000|2024-02-16 13:05:00|18570.9|18550.9|18611.1|18591.1|18611.1|18591.1|18558.7|18538.7|17
1708089000000|2024-02-16 13:10:00|18611.2|18591.2|18598.6|18578.6|18621|18591.2|18593.6|18563.5|8
1708089300000|2024-02-16 13:15:00|18598.8|18578.8|18593.7|18573.7|18651.3|18631.3|18591.2|18571.2|39
1708089600000|2024-02-16 13:20:00|18593.8|18573.8|18531.2|18511.2|18596.4|18573.8|18526.3|18506.3|46
1708089900000|2024-02-16 13:25:00|18533.7|18513.7|18608.5|18588.5|18608.5|18588.5|18533.7|18513.7|55
1708090200000|2024-02-16 13:30:00|18608.6|18588.6|18566|18546|18608.6|18588.6|18563.5|18543.5|85
1708090500000|2024-02-16 13:35:00|18565.9|18545.9|18591.2|18571.2|18611|18591|18565.9|18545.9|25
1708090800000|2024-02-16 13:40:00|18596.1|18576.1|18608.5|18588.5|18641|18611|18596|18576|22
1708091100000|2024-02-16 13:45:00|18608.6|18588.6|18636|18616|18636|18616|18608.6|18588.6|16
1708091400000|2024-02-16 13:50:00|18636.1|18616.1|18653.4|18633.4|18655.8|18635.8|18636.1|18616.1|40
1708091700000|2024-02-16 13:55:00|18655.8|18635.8|18733.1|18713.1|18733.1|18713.1|18650.8|18630.8|54
1708092000000|2024-02-16 14:00:00|18735.7|18715.7|18705.9|18685.9|18780.6|18760.6|18705.9|18685.9|152
1708092300000|2024-02-16 14:05:00|18706|18686|18706|18686|18745.9|18725.9|18700.9|18680.9|39
1708092600000|2024-02-16 14:10:00|18708.4|18688.4|18703.3|18663.3|18716|18696|18671.1|18651.1|43
1708092900000|2024-02-16 14:15:00|18700.9|18660.9|18755.9|18735.9|18763.5|18743.5|18693.4|18660.9|75
1708093200000|2024-02-16 14:20:00|18755.8|18735.8|18771|18751|18771|18751|18753.4|18733.4|50
1708093500000|2024-02-16 14:25:00|18768.5|18748.5|18741|18721|18771|18751|18735.9|18715.9|92
1708093800000|2024-02-16 14:30:00|18741.1|18721.1|18713.4|18693.4|18758.5|18738.5|18713.4|18693.4|36
1708094100000|2024-02-16 14:35:00|18710.9|18690.9|18650.7|18630.7|18715.8|18690.9|18650.7|18630.7|291
1708094400000|2024-02-16 14:40:00|18645.8|18625.8|18600.9|18580.9|18660.6|18640.6|18555.6|18530.7|627
1708094700000|2024-02-16 14:45:00|18613.1|18593.1|18637.8|18617.8|18697.9|18677.9|18613.1|18593.1|171
1708095000000|2024-02-16 14:50:00|18630.3|18610.3|18667.7|18647.7|18682.8|18657.8|18620.4|18600.4|95
1708095300000|2024-02-16 14:55:00|18667.8|18647.8|18682.7|18662.7|18690.4|18670.3|18657.8|18637.8|153
1708095600000|2024-02-16 15:00:00|18680.2|18660.2|18642.8|18622.8|18682.7|18660.2|18642.8|18622.8|121
1708095900000|2024-02-16 15:05:00|18642.9|18622.9|18637.8|18617.8|18650.2|18630.2|18622.9|18602.9|80
1708096200000|2024-02-16 15:10:00|18637.7|18617.7|18637.9|18617.9|18637.9|18617.9|18602.8|18582.8|77
1708096500000|2024-02-16 15:15:00|18640.3|18620.3|18650.4|18630.4|18650.4|18630.4|18635.3|18615.3|54
1708096800000|2024-02-16 15:20:00|18647.9|18627.9|18642.9|18622.9|18647.9|18627.9|18602.9|18582.9|29
1708097100000|2024-02-16 15:25:00|18640.4|18620.4|18635.4|18615.4|18640.4|18620.4|18612.9|18592.9|54
1708097400000|2024-02-16 15:30:00|18632.9|18612.9|18635.4|18615.4|18640.4|18620.4|18620.4|18600.4|12
1708097700000|2024-02-16 15:35:00|18637.8|18617.8|18680.4|18660.4|18685.4|18665.4|18637.8|18617.8|28
1708098000000|2024-02-16 15:40:00|18680.5|18660.5|18702.9|18682.9|18710.3|18690.3|18680.4|18660.4|30
1708098300000|2024-02-16 15:45:00|18705.3|18685.3|18740.4|18720.4|18752.9|18725.5|18697.8|18670.4|254
1708098600000|2024-02-16 15:50:00|18738|18718|18740.4|18720.4|18740.4|18720.4|18720.4|18700.4|56
1708098900000|2024-02-16 15:55:00|18738|18718|18710.4|18690.4|18750.5|18730.5|18710.4|18690.4|31
1708099200000|2024-02-16 16:00:00|18710.5|18690.5|18665.4|18645.4|18710.5|18690.5|18665.4|18645.4|106
1708099500000|2024-02-16 16:05:00|18660.4|18640.4|18675.4|18655.4|18680.4|18660.4|18660.4|18640.4|67
1708099800000|2024-02-16 16:10:00|18675.2|18655.2|18667.8|18647.8|18675.3|18655.3|18667.8|18647.8|33
1708100100000|2024-02-16 16:15:00|18670.3|18650.3|18652.8|18632.8|18675.3|18655.3|18650.3|18630.3|35
1708100400000|2024-02-16 16:20:00|18655.3|18635.3|18660.2|18640.2|18667.8|18647.8|18650.3|18630.3|56
1708100700000|2024-02-16 16:25:00|18660.3|18640.3|18675|18655|18675.1|18655.1|18660.1|18640.1|127
1708101000000|2024-02-16 16:30:00|18677.5|18657.5|18690.1|18670.1|18697.6|18677.6|18675|18655|10
1708101300000|2024-02-16 16:35:00|18690|18670|18687.6|18667.6|18690|18670|18680|18660|15
1708101600000|2024-02-16 16:40:00|18692.5|18672.5|18687.6|18667.6|18692.5|18672.5|18675.1|18655.1|19
1708101900000|2024-02-16 16:45:00|18690.1|18670.1|18690.4|18670.4|18692.6|18672.6|18680.1|18660.1|460
1708102200000|2024-02-16 16:50:00|18695.2|18675.2|18680.5|18660.5|18710.7|18690.7|18678|18658|269
1708102500000|2024-02-16 16:55:00|18678|18658|18685.5|18665.5|18695.5|18675.5|18678|18658|12
1708102800000|2024-02-16 17:00:00|18683|18663|18663.1|18643.1|18683|18663|18662.9|18642.9|129
1708103100000|2024-02-16 17:05:00|18660.8|18640.8|18703.9|18683.9|18706.4|18683.9|18660.8|18640.8|358
1708103400000|2024-02-16 17:10:00|18703.8|18683.8|18695.9|18675.9|18708.5|18688.5|18695.9|18675.9|192
1708103700000|2024-02-16 17:15:00|18695.8|18675.8|18688|18668|18705.5|18685.5|18688|18668|210
1708104000000|2024-02-16 17:20:00|18687.9|18667.9|18695.3|18675.3|18712.9|18692.9|18685.3|18665.3|1023
1708104300000|2024-02-16 17:25:00|18695.4|18675.4|18685|18665|18695.4|18675.4|18675|18655|710
1708104600000|2024-02-16 17:30:00|18687.5|18667.5|18712.6|18692.6|18712.6|18692.6|18684.9|18664.9|21
1708104900000|2024-02-16 17:35:00|18712.5|18692.5|18722.6|18702.6|18722.6|18702.6|18712.5|18692.5|34
1708105200000|2024-02-16 17:40:00|18720.1|18700.1|18705.1|18685.1|18722.6|18702.6|18705.1|18685.1|26
1708105500000|2024-02-16 17:45:00|18707.6|18687.6|18707.5|18687.5|18722.6|18702.6|18707.5|18687.5|57
1708105800000|2024-02-16 17:50:00|18707.6|18687.6|18702.6|18682.6|18707.6|18687.6|18700.1|18680.1|15
1708106100000|2024-02-16 17:55:00|18702.7|18682.7|18727.5|18707.5|18727.5|18707.5|18702.7|18682.7|94
1708106400000|2024-02-16 18:00:00|18722.6|18702.6|18712.4|18692.4|18725|18705|18709.9|18689.9|17
1708106700000|2024-02-16 18:05:00|18709.9|18689.9|18710.5|18690.5|18715.5|18695.5|18704.9|18675.2|502
1708107000000|2024-02-16 18:10:00|18712.9|18692.9|18732.8|18712.8|18740.2|18720.2|18712.9|18692.9|109
1708107300000|2024-02-16 18:15:00|18730.4|18710.4|18707.9|18687.9|18730.4|18710.4|18707.9|18687.9|74
1708107600000|2024-02-16 18:20:00|18708|18688|18687.9|18667.9|18708|18688|18680.4|18660.4|12
1708107900000|2024-02-16 18:25:00|18687.8|18667.8|18637.7|18617.7|18687.8|18667.8|18632.9|18612.9|115
1708108200000|2024-02-16 18:30:00|18632.8|18612.8|18632.8|18612.8|18632.8|18612.8|18632.8|18612.8|0
1708420500000|2024-02-20 09:15:00|18749.3|18729.3|18629.5|18609.5|18774.2|18741.8|18614.5|18594.5|408
1708420800000|2024-02-20 09:20:00|18627|18607|18612|18592|18629.5|18609.5|18612|18592|45
1708421100000|2024-02-20 09:25:00|18609.5|18589.5|18582|18562|18609.5|18589.5|18574.6|18554.6|61
1708421400000|2024-02-20 09:30:00|18577.1|18557.1|18561.9|18541.9|18579.7|18557.1|18561.9|18539.7|94
1708421700000|2024-02-20 09:35:00|18564.5|18544.5|18599.4|18579.4|18609.3|18581.9|18541.9|18521.9|100
1708422000000|2024-02-20 09:40:00|18594.5|18574.5|18634.4|18614.4|18649.4|18629.4|18594.5|18574.5|108
1708422300000|2024-02-20 09:45:00|18629.5|18609.5|18591.9|18571.9|18629.5|18609.5|18591.9|18571.9|119
1708422600000|2024-02-20 09:50:00|18589.5|18569.5|18537|18517|18591.9|18571.9|18536.9|18516.9|127
1708422900000|2024-02-20 09:55:00|18542|18522|18534.5|18514.5|18542|18522|18534.5|18514.5|34
1708423200000|2024-02-20 10:00:00|18536.9|18516.9|18531.9|18511.9|18536.9|18516.9|18519.5|18499.5|79
1708423500000|2024-02-20 10:05:00|18536.8|18516.8|18531.9|18511.9|18536.9|18516.9|18521.9|18494.4|81
1708423800000|2024-02-20 10:10:00|18529.5|18509.5|18519.4|18499.4|18529.5|18509.5|18519.4|18499.4|40
1708424100000|2024-02-20 10:15:00|18517|18497|18519.4|18499.4|18539.3|18519.3|18516.9|18496.9|128
1708424400000|2024-02-20 10:20:00|18514.4|18494.4|18521.9|18501.9|18521.9|18501.9|18506.9|18486.9|55
1708424700000|2024-02-20 10:25:00|18524.4|18504.4|18556.9|18536.9|18574.3|18554.3|18521.9|18501.9|37
1708425000000|2024-02-20 10:30:00|18554.4|18534.4|18541.9|18521.9|18554.4|18534.4|18529.4|18509.4|15
1708425300000|2024-02-20 10:35:00|18544.3|18524.3|18564.4|18544.4|18564.4|18544.4|18539.4|18519.4|39
1708425600000|2024-02-20 10:40:00|18566.9|18546.9|18586.8|18566.8|18586.8|18566.8|18564.4|18544.4|32
1708425900000|2024-02-20 10:45:00|18589.3|18569.3|18606.8|18586.8|18611.8|18591.8|18584.3|18564.3|72
1708426200000|2024-02-20 10:50:00|18604.3|18584.3|18584.4|18564.4|18604.3|18584.3|18581.9|18561.9|13
1708426500000|2024-02-20 10:55:00|18586.8|18566.8|18586.8|18566.8|18589.3|18569.3|18581.9|18561.9|18
1708426800000|2024-02-20 11:00:00|18584.3|18564.3|18571.8|18551.8|18584.3|18564.3|18549.7|18529.7|32
1708427100000|2024-02-20 11:05:00|18571.9|18551.9|18574.2|18554.2|18579.3|18559.3|18561.8|18541.8|8
1708427400000|2024-02-20 11:10:00|18574.3|18554.3|18561.7|18541.7|18574.3|18554.3|18546.9|18526.9|26
1708427700000|2024-02-20 11:15:00|18556.8|18536.8|18596.8|18576.8|18596.8|18576.8|18556.8|18536.8|102
1708428000000|2024-02-20 11:20:00|18599.3|18579.3|18606.8|18586.8|18611.8|18591.8|18589.2|18569.2|20
1708428300000|2024-02-20 11:25:00|18609.2|18589.2|18636.8|18616.8|18641.7|18621.7|18604.3|18584.3|54
1708428600000|2024-02-20 11:30:00|18634.3|18614.3|18631.8|18611.8|18649.3|18629.3|18621.8|18601.8|48
1708428900000|2024-02-20 11:35:00|18629.2|18609.2|18624.3|18604.3|18639.3|18619.3|18624.2|18604.2|11
1708429200000|2024-02-20 11:40:00|18626.8|18606.8|18676.7|18656.7|18686.7|18666.7|18626.8|18606.8|34
1708429500000|2024-02-20 11:45:00|18671.8|18651.8|18669.2|18649.2|18689.2|18669.2|18666.7|18646.7|38
1708429800000|2024-02-20 11:50:00|18671.7|18651.7|18674.2|18654.2|18679.2|18659.2|18671.7|18651.7|17
1708430100000|2024-02-20 11:55:00|18676.7|18656.7|18664.2|18644.2|18681.7|18661.7|18654.3|18634.3|24
1708430400000|2024-02-20 12:00:00|18666.7|18646.7|18711.7|18691.7|18716.7|18696.7|18666.7|18646.7|180
1708430700000|2024-02-20 12:05:00|18706.8|18686.8|18736.5|18716.5|18736.5|18716.5|18696.7|18676.7|328
1708431000000|2024-02-20 12:10:00|18734.1|18714.1|18769|18749|18771.5|18751.5|18731.6|18709.1|227
1708431300000|2024-02-20 12:15:00|18769.1|18749.1|18826.5|18806.5|18839|18819|18769.1|18749.1|240
1708431600000|2024-02-20 12:20:00|18824.1|18804.1|18834|18814|18834|18814|18816.6|18796.6|73
1708431900000|2024-02-20 12:25:00|18836.5|18816.5|18876.6|18856.6|18876.6|18856.6|18831.6|18811.6|146
1708432200000|2024-02-20 12:30:00|18879.1|18859.1|18909|18889|18916.6|18896.6|18874.1|18854.1|174
1708432500000|2024-02-20 12:35:00|18911.5|18891.5|18891.5|18871.5|18911.5|18891.5|18884.1|18864.1|110
1708432800000|2024-02-20 12:40:00|18893.9|18873.9|18896.5|18876.5|18901.5|18881.5|18893.9|18873.9|55
1708433100000|2024-02-20 12:45:00|18899|18879|18894|18874|18903.9|18883.9|18889|18869|115
1708433400000|2024-02-20 12:50:00|18894.1|18874.1|18891.5|18871.5|18906.4|18886.4|18891.5|18871.5|104
1708433700000|2024-02-20 12:55:00|18896.4|18876.4|18906.5|18886.5|18906.5|18886.5|18871.5|18851.5|113
1708434000000|2024-02-20 13:00:00|18904|18884|18966.4|18946.4|18986.4|18966.4|18899|18879|411
1708434300000|2024-02-20 13:05:00|18971.3|18951.3|18904|18884|19021.2|19001.2|18904|18884|449
1708434600000|2024-02-20 13:10:00|18901.5|18881.5|18946.3|18926.3|18953.7|18933.7|18894|18874|158
1708434900000|2024-02-20 13:15:00|18948.7|18928.7|18928.7|18908.7|18986.2|18966.2|18923.8|18903.8|235
1708435200000|2024-02-20 13:20:00|18993.7|18933.7|18951.2|18931.2|18993.7|18963.7|18928.9|18908.9|130
1708435500000|2024-02-20 13:25:00|18956.2|18936.2|18958.7|18938.7|18991.2|18971.2|18956.2|18936.2|101
1708435800000|2024-02-20 13:30:00|18953.8|18933.8|18901.1|18881.1|18973.7|18953.7|18898.7|18878.7|155
1708436100000|2024-02-20 13:35:00|18901.2|18881.2|18911.1|18891.1|18943.6|18923.6|18891.2|18871.2|124
1708436400000|2024-02-20 13:40:00|18911.2|18891.2|18941.1|18921.1|18951.1|18931.1|18901.1|18881.1|104
1708436700000|2024-02-20 13:45:00|18926.1|18906.1|18921.1|18901.1|18926.1|18906.1|18901.2|18881.2|103
1708437000000|2024-02-20 13:50:00|18918.7|18898.7|18931.3|18911.3|18941.2|18921.2|18911.3|18891.3|107
1708437300000|2024-02-20 13:55:00|18933.7|18913.7|18946.3|18926.3|18971.2|18951.2|18926.4|18906.4|214
1708437600000|2024-02-20 14:00:00|18943.9|18923.9|18973.7|18953.7|18973.7|18953.7|18936.2|18916.2|156
1708437900000|2024-02-20 14:05:00|18971.2|18951.2|19001.2|18981.2|19021.3|19001.3|18971.2|18951.2|238
1708438200000|2024-02-20 14:10:00|18998.8|18978.8|18966.3|18946.3|19001.3|18981.3|18963.9|18943.9|265
1708438500000|2024-02-20 14:15:00|18968.8|18948.8|18958.8|18938.8|18968.8|18948.8|18928.8|18908.8|187
1708438800000|2024-02-20 14:20:00|18958.9|18938.9|18983.8|18963.8|18991.3|18971.3|18958.9|18938.9|127
1708439100000|2024-02-20 14:25:00|18981.2|18961.2|19011|18991|19011|18991|18971.2|18951.2|356
1708439400000|2024-02-20 14:30:00|19008.6|18988.6|18988.6|18968.6|19011.1|18991.1|18983.6|18963.6|241
1708439700000|2024-02-20 14:35:00|18986.2|18966.2|18968.6|18948.6|18991|18971|18961.2|18941.2|73
1708440000000|2024-02-20 14:40:00|18971.1|18951.1|18933.7|18913.7|18971.2|18951.2|18933.7|18913.7|180
1708440300000|2024-02-20 14:45:00|18931.3|18911.3|18756.5|18736.5|18933.7|18913.7|18756.5|18736.5|418
1708440600000|2024-02-20 14:50:00|18751.5|18731.5|18761.5|18741.5|18786.5|18766.5|18726.6|18706.6|168
1708440900000|2024-02-20 14:55:00|18759|18739|18721.6|18701.6|18771.4|18751.4|18719|18699|203
1708441200000|2024-02-20 15:00:00|18709.1|18689.1|18629.3|18609.3|18709.1|18689.1|18609.2|18589.2|252
1708441500000|2024-02-20 15:05:00|18626.8|18606.8|18686.6|18666.6|18694.1|18674.1|18624.3|18604.3|266
1708441800000|2024-02-20 15:10:00|18681.6|18661.6|18671.7|18651.7|18684.1|18661.6|18634.2|18614.2|126
1708442100000|2024-02-20 15:15:00|18669.3|18649.3|18691.6|18671.6|18699.1|18679.1|18659.3|18639.3|234
1708442400000|2024-02-20 15:20:00|18694.1|18674.1|18721.6|18701.6|18728.9|18708.9|18666.7|18646.7|203
1708442700000|2024-02-20 15:25:00|18721.5|18701.5|18716.6|18696.6|18739|18719|18701.6|18681.6|211
1708443000000|2024-02-20 15:30:00|18719|18699|18654.2|18634.2|18719|18699|18654.2|18634.2|180
1708443300000|2024-02-20 15:35:00|18651.7|18631.7|18669.2|18649.2|18681.7|18661.7|18651.7|18631.7|122
1708443600000|2024-02-20 15:40:00|18666.7|18646.7|18646.7|18626.7|18666.7|18646.7|18641.7|18621.7|147
1708443900000|2024-02-20 15:45:00|18644.2|18624.2|18576.8|18556.8|18644.2|18624.2|18566.8|18546.8|230
1708444200000|2024-02-20 15:50:00|18579.3|18559.3|18616.7|18596.7|18624.1|18604.1|18579.3|18559.3|161
1708444500000|2024-02-20 15:55:00|18614.3|18594.3|18609.3|18589.3|18624.3|18604.3|18601.8|18581.8|104
1708444800000|2024-02-20 16:00:00|18606.8|18586.8|18544.3|18524.3|18606.8|18586.8|18529.7|18509.7|285
1708445100000|2024-02-20 16:05:00|18541.9|18521.9|18536.9|18516.9|18546.9|18526.9|18522|18502|185
1708445400000|2024-02-20 16:10:00|18534.4|18514.4|18509.5|18489.5|18534.4|18514.4|18502.1|18482.1|242
1708445700000|2024-02-20 16:15:00|18507.1|18487.1|18484.6|18464.6|18507.1|18487.1|18462.2|18442.2|492
1708446000000|2024-02-20 16:20:00|18487.1|18467.1|18547|18527|18547.1|18527.1|18484.6|18464.6|155
1708446300000|2024-02-20 16:25:00|18549.5|18529.5|18542.1|18522.1|18559.6|18539.6|18529.8|18509.8|147
1708446600000|2024-02-20 16:30:00|18534.8|18514.8|18577|18557|18577|18557|18527.2|18507.2|114
1708446900000|2024-02-20 16:35:00|18574.6|18554.6|18577.2|18557.2|18582.1|18562.1|18549.7|18529.7|95
1708447200000|2024-02-20 16:40:00|18579.6|18559.6|18624.6|18604.6|18624.6|18604.6|18579.6|18559.6|141
1708447500000|2024-02-20 16:45:00|18624.7|18604.7|18589.7|18569.7|18624.7|18604.7|18587.2|18567.2|160
1708447800000|2024-02-20 16:50:00|18592.2|18572.2|18582.2|18562.2|18597.2|18577.2|18579.7|18559.7|160
1708448100000|2024-02-20 16:55:00|18587|18567|18562.2|18542.2|18589.7|18569.7|18559.7|18539.7|264
1708448400000|2024-02-20 17:00:00|18559.7|18539.7|18544.9|18524.9|18567.1|18547.1|18544.8|18524.8|93
1708448700000|2024-02-20 17:05:00|18544.8|18524.8|18611.8|18591.8|18611.8|18591.8|18544.8|18524.8|142
1708449000000|2024-02-20 17:10:00|18611.9|18591.9|18599.3|18579.3|18611.9|18591.9|18574.4|18554.4|237
1708449300000|2024-02-20 17:15:00|18601.7|18581.7|18611.9|18591.9|18614.3|18594.3|18589.5|18569.5|197
1708449600000|2024-02-20 17:20:00|18616.9|18596.9|18641.6|18621.6|18666.5|18646.5|18594.1|18574.1|1398
1708449900000|2024-02-20 17:25:00|18636.6|18616.6|18646.6|18626.6|18649|18629|18621.6|18601.6|659
1708450200000|2024-02-20 17:30:00|18646.5|18626.5|18661.5|18641.5|18666.5|18646.5|18639|18619|122
1708450500000|2024-02-20 17:35:00|18659|18639|18634|18614|18659|18639|18621.6|18601.6|308
1708450800000|2024-02-20 17:40:00|18631.6|18611.6|18621.8|18601.8|18634|18614|18621.8|18601.8|77
1708451100000|2024-02-20 17:45:00|18624.2|18604.2|18639|18619|18644|18624|18621.8|18601.8|100
1708451400000|2024-02-20 17:50:00|18639.1|18619.1|18656.5|18636.5|18666.5|18646.5|18639.1|18619.1|319
1708451700000|2024-02-20 17:55:00|18661.5|18641.5|18696.4|18676.4|18696.4|18676.4|18659|18639|646
1708452000000|2024-02-20 18:00:00|18698.9|18678.9|18748.7|18728.7|18783.7|18763.7|18696.5|18676.5|858
1708452300000|2024-02-20 18:05:00|18751.1|18731.1|18793.5|18773.5|18796|18776|18751.1|18731.1|513
1708452600000|2024-02-20 18:10:00|18791|18771|18766.2|18746.2|18813.5|18793.5|18766.1|18746.1|185
1708452900000|2024-02-20 18:15:00|18768.7|18748.7|18790.8|18770.8|18790.9|18770.9|18768.7|18748.7|308
1708453200000|2024-02-20 18:20:00|18788.4|18768.4|18803.3|18783.3|18815.8|18795.8|18785.9|18765.9|558
1708453500000|2024-02-20 18:25:00|18800.9|18780.9|18803.4|18783.4|18818.1|18790.8|18778.3|18758.1|652
1708506900000|2024-02-21 09:15:00|18746.4|18726.4|18661.8|18641.8|18773.9|18753.9|18661.8|18641.8|336
1708507200000|2024-02-21 09:20:00|18656.9|18636.9|18669.4|18649.4|18691.6|18671.6|18632|18612|85
1708507500000|2024-02-21 09:25:00|18674.2|18654.2|18706.8|18686.8|18711.4|18691.4|18674.2|18651.7|47
1708507800000|2024-02-21 09:30:00|18714|18694|18714.3|18694.3|18721.8|18701.8|18714|18694|38
1708508100000|2024-02-21 09:35:00|18716.7|18696.7|18796.5|18776.5|18796.5|18776.5|18716.7|18696.7|43
1708508400000|2024-02-21 09:40:00|18794.1|18774.1|18781.9|18761.9|18796.6|18776.6|18781.9|18761.9|134
1708508700000|2024-02-21 09:45:00|18784.3|18764.3|18796.6|18776.6|18799.2|18779.2|18779.2|18759.2|63
1708509000000|2024-02-21 09:50:00|18799.2|18779.2|18799.1|18779.1|18801.6|18781.6|18764.2|18741.8|74
1708509300000|2024-02-21 09:55:00|18799.2|18779.2|18831.6|18811.6|18841.5|18821.5|18799.2|18779.2|55
1708509600000|2024-02-21 10:00:00|18826.7|18806.7|18829.2|18809.2|18836.6|18816.6|18826.7|18806.7|8
1708509900000|2024-02-21 10:05:00|18826.8|18806.8|18811.7|18791.7|18829.1|18809.1|18811.7|18791.7|25
1708510200000|2024-02-21 10:10:00|18809.3|18789.3|18824|18804|18828.9|18808.9|18809.2|18789.2|44
1708510500000|2024-02-21 10:15:00|18821.6|18801.6|18824.2|18804.2|18828.9|18808.9|18816.7|18796.7|22
1708510800000|2024-02-21 10:20:00|18824.1|18804.1|18839.1|18819.1|18856.6|18836.6|18821.7|18801.7|24
1708511100000|2024-02-21 10:25:00|18836.6|18816.6|18834.1|18814.1|18851.5|18831.5|18824.1|18804.1|18
1708511400000|2024-02-21 10:30:00|18829.1|18809.1|18838.9|18818.9|18838.9|18818.9|18829.1|18809.1|15
1708511700000|2024-02-21 10:35:00|18836.5|18816.5|18849.1|18829.1|18849.1|18829.1|18831.7|18811.7|16
1708512000000|2024-02-21 10:40:00|18846.7|18826.7|18849.4|18829.4|18884|18864|18841.6|18821.6|44
1708512300000|2024-02-21 10:45:00|18851.8|18831.8|18846.8|18826.8|18859.2|18839.2|18846.8|18826.8|23
1708512600000|2024-02-21 10:50:00|18816.9|18796.9|18804.3|18784.3|18816.9|18796.9|18799.4|18779.4|23
1708512900000|2024-02-21 10:55:00|18801.9|18781.9|18781.8|18761.8|18806.8|18786.8|18774.4|18754.4|38
1708513200000|2024-02-21 11:00:00|18786.7|18766.7|18811.6|18791.6|18814|18794|18786.7|18766.7|90
1708513500000|2024-02-21 11:05:00|18809.1|18789.1|18796.5|18776.5|18811.7|18791.7|18794.1|18761.7|30
1708513800000|2024-02-21 11:10:00|18794.1|18774.1|18764.2|18744.2|18794.1|18774.1|18749.1|18729.1|40
1708514100000|2024-02-21 11:15:00|18766.7|18746.7|18769.2|18749.2|18781.6|18759.2|18761.7|18741.4|28
1708514400000|2024-02-21 11:20:00|18766.6|18746.6|18724.3|18704.3|18769.1|18749.1|18724.2|18704.2|57
1708514700000|2024-02-21 11:25:00|18721.8|18701.8|18724.1|18704.1|18724.2|18704.2|18721.7|18701.7|7
1708515000000|2024-02-21 11:30:00|18731.5|18711.5|18719.1|18699.1|18739.1|18719.1|18719.1|18699.1|36
1708515300000|2024-02-21 11:35:00|18716.6|18696.6|18724.2|18704.2|18726.6|18706.6|18709|18689|27
1708515600000|2024-02-21 11:40:00|18726.6|18706.6|18726.6|18706.6|18733.9|18713.9|18716.6|18696.6|23
1708515900000|2024-02-21 11:45:00|18724.2|18704.2|18719.3|18699.3|18729.2|18709.2|18719.3|18699.3|9
1708516200000|2024-02-21 11:50:00|18721.7|18701.7|18749.2|18729.2|18749.2|18729.2|18719.3|18699.3|35
1708516500000|2024-02-21 11:55:00|18744.4|18724.4|18749.1|18729.1|18749.2|18729.2|18739.2|18719.2|18
1708516800000|2024-02-21 12:00:00|18749.2|18729.2|18711.6|18691.6|18768.8|18748.8|18691.6|18671.6|44
1708517100000|2024-02-21 12:05:00|18709.2|18689.2|18706.6|18686.6|18711.5|18691.5|18691.6|18671.6|39
1708517400000|2024-02-21 12:10:00|18704.2|18684.2|18709.1|18689.1|18709.1|18689.1|18694.2|18674.2|42
1708517700000|2024-02-21 12:15:00|18709|18689|18694.1|18674.1|18711.5|18691.5|18691.6|18671.6|25
1708518000000|2024-02-21 12:20:00|18689.1|18669.1|18701.5|18681.5|18701.5|18681.5|18689.1|18669.1|28
1708518300000|2024-02-21 12:25:00|18699.1|18679.1|18699|18679|18701.6|18681.6|18691.7|18671.7|15
1708518600000|2024-02-21 12:30:00|18701.4|18681.4|18726.4|18706.4|18729|18709|18701.4|18681.4|18
1708518900000|2024-02-21 12:35:00|18726.5|18706.5|18724|18704|18739|18719|18724|18704|79
1708519200000|2024-02-21 12:40:00|18721.5|18701.5|18749|18729|18751.4|18731.4|18721.5|18701.5|30
1708519500000|2024-02-21 12:45:00|18748.9|18728.9|18719|18699|18753.8|18733.8|18719|18699|15
1708519800000|2024-02-21 12:50:00|18716.6|18696.6|18701.5|18681.5|18716.6|18696.6|18701.5|18681.5|21
1708520100000|2024-02-21 12:55:00|18699.1|18679.1|18686.4|18666.4|18699.1|18679.1|18679.1|18659.1|80
1708520400000|2024-02-21 13:00:00|18688.8|18668.8|18653.9|18633.9|18701.1|18681.1|18648.9|18628.9|121
1708520700000|2024-02-21 13:05:00|18651.5|18631.5|18586.4|18566.4|18651.5|18631.5|18586.4|18566.4|189
1708521000000|2024-02-21 13:10:00|18584|18564|18571.7|18551.7|18591.7|18571.7|18564.1|18544.1|147
1708521300000|2024-02-21 13:15:00|18569.3|18549.3|18614|18594|18616.5|18596.5|18559.1|18539.1|97
1708521600000|2024-02-21 13:20:00|18613.9|18593.9|18609|18589|18629|18609|18604.1|18584.1|76
1708521900000|2024-02-21 13:25:00|18611.5|18591.5|18611.5|18591.5|18621.4|18601.4|18606.5|18586.5|52
1708522200000|2024-02-21 13:30:00|18611.4|18591.4|18636.4|18616.4|18669|18649|18611.4|18591.4|124
1708522500000|2024-02-21 13:35:00|18626.5|18606.5|18639|18619|18653.6|18633.6|18618.9|18598.9|43
1708522800000|2024-02-21 13:40:00|18638.9|18618.9|18638.7|18618.7|18638.9|18618.9|18629|18609|40
1708523100000|2024-02-21 13:45:00|18638.9|18618.9|18634|18614|18638.9|18618.9|18606.4|18586.4|62
1708523400000|2024-02-21 13:50:00|18641.3|18621.3|18674|18654|18674|18654|18641.3|18621.3|62
1708523700000|2024-02-21 13:55:00|18676.4|18656.4|18664|18644|18683.8|18663.8|18664|18644|34
1708524000000|2024-02-21 14:00:00|18661.6|18641.6|18639|18619|18661.6|18641.6|18633.9|18613.9|88
1708524300000|2024-02-21 14:05:00|18636.6|18616.6|18638.8|18618.8|18646.4|18626.4|18603.9|18583.9|84
1708524600000|2024-02-21 14:10:00|18638.9|18618.9|18668.7|18648.7|18671.4|18651.4|18638.9|18618.9|54
1708524900000|2024-02-21 14:15:00|18668.9|18648.9|18748.4|18728.4|18751|18731|18668.9|18648.9|217
1708525200000|2024-02-21 14:20:00|18746|18726|18733.6|18713.6|18773.4|18753.4|18730.9|18710.9|194
1708525500000|2024-02-21 14:25:00|18733.7|18713.7|18713.6|18693.6|18736.3|18716.3|18693.8|18673.8|76
1708525800000|2024-02-21 14:30:00|18711.1|18691.1|18681.3|18661.3|18723.5|18703.5|18678.8|18658.8|106
1708526100000|2024-02-21 14:35:00|18683.8|18663.8|18678.8|18658.8|18691.4|18671.4|18673.8|18653.8|71
1708526400000|2024-02-21 14:40:00|18678.9|18658.9|18671.4|18651.4|18696.3|18676.3|18663.8|18643.8|48
1708526700000|2024-02-21 14:45:00|18676.3|18656.3|18716.3|18696.3|18723.7|18703.7|18666.4|18646.4|109
1708527000000|2024-02-21 14:50:00|18713.9|18693.9|18674.2|18654.2|18718.9|18698.9|18674.2|18654.2|107
1708527300000|2024-02-21 14:55:00|18674.1|18654.1|18659.1|18639.1|18689.1|18669.1|18654.2|18634.2|76
1708527600000|2024-02-21 15:00:00|18661.7|18641.7|18651.7|18631.7|18671.8|18651.8|18641.7|18621.7|77
1708527900000|2024-02-21 15:05:00|18654.1|18634.1|18656.4|18636.4|18673.8|18653.8|18646.6|18626.6|98
1708528200000|2024-02-21 15:10:00|18653.9|18633.9|18618.9|18598.9|18653.9|18633.9|18613.8|18593.8|99
1708528500000|2024-02-21 15:15:00|18618.8|18598.8|18656.2|18636.2|18656.2|18636.2|18616.4|18596.4|107
1708528800000|2024-02-21 15:20:00|18656.3|18636.3|18718.7|18698.7|18721.1|18701.1|18656.3|18636.3|128
1708529100000|2024-02-21 15:25:00|18721.1|18701.1|18703.7|18683.7|18738.6|18718.6|18691.2|18671.2|130
1708529400000|2024-02-21 15:30:00|18703.8|18683.8|18731.1|18711.1|18731.1|18711.1|18703.8|18683.8|92
1708529700000|2024-02-21 15:35:00|18728.7|18708.7|18731.1|18711.1|18743.3|18723.3|18713.7|18693.7|70
1708530000000|2024-02-21 15:40:00|18731|18711|18711|18691|18770.8|18750.8|18711|18691|182
1708530300000|2024-02-21 15:45:00|18710.9|18690.9|18683.7|18663.7|18740.9|18720.9|18683.7|18663.7|98
1708530600000|2024-02-21 15:50:00|18678.8|18658.8|18668.7|18648.7|18683.7|18663.7|18666.1|18646.1|95
1708530900000|2024-02-21 15:55:00|18668.4|18648.4|18693.9|18673.9|18693.9|18673.9|18661.1|18641.1|144
1708531200000|2024-02-21 16:00:00|18693.8|18673.8|18668.9|18648.9|18693.8|18673.8|18668.9|18648.9|104
1708531500000|2024-02-21 16:05:00|18661.5|18641.5|18634|18614|18666.2|18646.2|18628.9|18608.9|143
1708531800000|2024-02-21 16:10:00|18629.2|18609.2|18641.4|18621.4|18659.1|18639.1|18629.1|18609.1|86
1708532100000|2024-02-21 16:15:00|18638.9|18618.9|18629|18609|18648.9|18628.9|18626.5|18606.5|338
1708532400000|2024-02-21 16:20:00|18629.2|18609.2|18666.4|18646.4|18666.4|18646.4|18626.7|18606.7|151
1708532700000|2024-02-21 16:25:00|18666.5|18646.5|18644|18624|18668.8|18648.8|18639.1|18619.1|112
1708533000000|2024-02-21 16:30:00|18644.2|18624.2|18649.3|18629.3|18649.3|18629.3|18629.5|18609.5|146
1708533300000|2024-02-21 16:35:00|18654.1|18634.1|18669.1|18649.1|18676.5|18656.5|18649.3|18629.3|267
1708533600000|2024-02-21 16:40:00|18666.7|18646.7|18684|18664|18686.6|18666.6|18656.5|18636.5|56
1708533900000|2024-02-21 16:45:00|18683.8|18663.8|18719|18699|18724.1|18704.1|18679|18659|128
1708534200000|2024-02-21 16:50:00|18721.6|18701.6|18686.8|18666.8|18721.6|18701.6|18686.8|18666.8|128
1708534500000|2024-02-21 16:55:00|18689.2|18669.2|18731.4|18711.4|18736.4|18716.4|18689.1|18669.1|121
1708534800000|2024-02-21 17:00:00|18731.3|18711.3|18731.6|18711.6|18744.1|18724.1|18716.5|18696.5|102
1708535100000|2024-02-21 17:05:00|18731.8|18711.8|18739|18719|18756.5|18736.5|18729|18709|76
1708535400000|2024-02-21 17:10:00|18741.6|18721.6|18793.9|18773.9|18811.2|18791.2|18741.6|18721.6|130
1708535700000|2024-02-21 17:15:00|18794|18774|18761.5|18741.5|18794|18774|18761.3|18741.3|153
1708536000000|2024-02-21 17:20:00|18759.1|18739.1|18821.1|18801.1|18826.2|18806.2|18739.1|18719.1|731
1708536300000|2024-02-21 17:25:00|18816.3|18796.3|18818.4|18798.4|18828.5|18808.5|18803.8|18783.8|137
1708536600000|2024-02-21 17:30:00|18818.5|18798.5|18833.5|18813.5|18843.2|18823.2|18818.5|18798.5|231
1708536900000|2024-02-21 17:35:00|18831.1|18811.1|18810.9|18790.9|18831.1|18811.1|18806|18786|109
1708537200000|2024-02-21 17:40:00|18813.3|18793.3|18825.9|18805.9|18825.9|18805.9|18813.3|18793.3|59
1708537500000|2024-02-21 17:45:00|18823.4|18803.4|18798.4|18778.4|18823.4|18803.4|18795.8|18775.8|60
1708537800000|2024-02-21 17:50:00|18798.5|18778.5|18770.9|18750.9|18805.9|18785.9|18768.4|18748.4|61
1708538100000|2024-02-21 17:55:00|18773.4|18753.4|18798.3|18778.3|18798.3|18778.3|18773.4|18753.4|50
1708538400000|2024-02-21 18:00:00|18798.5|18778.5|18805.8|18785.8|18810.7|18790.7|18788.2|18768.2|113
1708538700000|2024-02-21 18:05:00|18805.7|18785.7|18798.3|18778.3|18805.8|18785.8|18798.3|18778.3|33
1708539000000|2024-02-21 18:10:00|18800.7|18780.7|18835.8|18815.8|18838.3|18818.3|18800.7|18780.7|102
1708539300000|2024-02-21 18:15:00|18838.3|18818.3|18838.3|18818.3|18848.2|18828.2|18835.8|18815.8|42
1708539600000|2024-02-21 18:20:00|18840.8|18820.8|18808.6|18788.6|18848.3|18828.3|18808.6|18788.6|112
1708539900000|2024-02-21 18:25:00|18806.1|18786.1|18788.7|18768.7|18806.1|18786.1|18786.2|18766.2|385
1708593300000|2024-02-22 09:15:00|18669.8|18649.8|18702.5|18682.5|18732.3|18712.3|18657.6|18637.6|159
1708593600000|2024-02-22 09:20:00|18702.3|18682.3|18725|18705|18742.1|18722.1|18702.3|18682.3|42
1708593900000|2024-02-22 09:25:00|18724.7|18704.7|18729.7|18709.7|18742.2|18722.2|18714.8|18694.8|34
1708594200000|2024-02-22 09:30:00|18727.3|18707.3|18737.3|18717.3|18747.3|18727.3|18724.7|18704.7|17
1708594500000|2024-02-22 09:35:00|18737.6|18717.6|18777.2|18757.2|18777.2|18757.2|18737.6|18717.6|20
1708594800000|2024-02-22 09:40:00|18777.3|18757.3|18759.8|18739.8|18787.3|18767.3|18759.8|18739.8|29
1708595100000|2024-02-22 09:45:00|18757.4|18737.4|18794.7|18774.7|18794.7|18774.7|18752.4|18732.4|47
1708595400000|2024-02-22 09:50:00|18792.3|18772.3|18739.8|18719.8|18792.3|18772.3|18739.8|18719.8|22
1708595700000|2024-02-22 09:55:00|18742.3|18722.3|18747.3|18727.3|18759.8|18739.8|18739.8|18719.8|35
1708596000000|2024-02-22 10:00:00|18752.1|18732.1|18742.1|18722.1|18752.3|18732.3|18737.3|18717.3|10
1708596300000|2024-02-22 10:05:00|18739.8|18719.8|18752.1|18732.1|18752.3|18732.3|18724.9|18704.9|44
1708596600000|2024-02-22 10:10:00|18752.3|18732.3|18787.1|18767.1|18787.1|18767.1|18747.3|18727.3|32
1708596900000|2024-02-22 10:15:00|18787.2|18767.2|18772.2|18752.2|18792.2|18772.2|18767.2|18747.2|20
1708597200000|2024-02-22 10:20:00|18767.2|18747.2|18792.2|18772.2|18797.1|18777.1|18764.7|18744.7|21
1708597500000|2024-02-22 10:25:00|18797.1|18777.1|18792.1|18772.1|18797.1|18777.1|18787.2|18767.2|26
1708597800000|2024-02-22 10:30:00|18792.4|18772.4|18827.2|18807.2|18829.6|18809.6|18792.4|18772.4|51
1708598100000|2024-02-22 10:35:00|18829.6|18809.6|18847.1|18827.1|18862.2|18842.2|18829.6|18809.6|49
1708598400000|2024-02-22 10:40:00|18844.6|18824.6|18827.2|18807.2|18849.6|18829.6|18827.2|18807.2|30
1708598700000|2024-02-22 10:45:00|18824.7|18804.7|18822.1|18802.1|18824.7|18804.7|18789.8|18769.8|22
1708599000000|2024-02-22 10:50:00|18822.2|18802.2|18807.2|18787.2|18822.2|18802.2|18797.3|18777.3|12
1708599300000|2024-02-22 10:55:00|18804.8|18784.8|18792.2|18772.2|18807.2|18787.2|18784.7|18764.7|27
1708599600000|2024-02-22 11:00:00|18787.2|18767.2|18767.2|18747.2|18787.2|18767.2|18764.7|18744.7|15
1708599900000|2024-02-22 11:05:00|18767.3|18747.3|18787.2|18767.2|18787.2|18767.2|18760.1|18740.1|23
1708600200000|2024-02-22 11:10:00|18797.2|18777.2|18822.2|18802.2|18822.2|18802.2|18797.2|18777.2|35
1708600500000|2024-02-22 11:15:00|18824.5|18804.5|18822.1|18802.1|18824.5|18804.5|18809.5|18789.5|11
1708600800000|2024-02-22 11:20:00|18824.5|18804.5|18832.1|18812.1|18832.1|18812.1|18817.1|18797.1|25
1708601100000|2024-02-22 11:25:00|18829.8|18809.8|18812.1|18792.1|18836.9|18816.9|18809.8|18789.8|14
1708601400000|2024-02-22 11:30:00|18816.9|18796.9|18861.6|18841.6|18861.6|18841.6|18816.9|18796.9|115
1708601700000|2024-02-22 11:35:00|18859.1|18839.1|18836.7|18816.7|18859.1|18839.1|18821.8|18801.8|12
1708602000000|2024-02-22 11:40:00|18836.6|18816.6|18824.3|18804.3|18848.6|18828.6|18824.3|18804.3|22
1708602300000|2024-02-22 11:45:00|18822|18802|18776.8|18756.8|18822|18802|18776.8|18756.8|9
1708602600000|2024-02-22 11:50:00|18779.2|18759.2|18791.8|18771.8|18791.8|18771.8|18777|18757|9
1708602900000|2024-02-22 11:55:00|18786.8|18766.8|18784.3|18764.3|18791.8|18771.8|18776.9|18756.9|36
1708603200000|2024-02-22 12:00:00|18784.2|18764.2|18761.7|18741.7|18786.8|18766.8|18759.4|18739.4|50
1708603500000|2024-02-22 12:05:00|18756.8|18736.8|18784|18764|18784.2|18764.2|18754.2|18734.2|25
1708603800000|2024-02-22 12:10:00|18783.9|18763.9|18794.3|18774.3|18794.3|18774.3|18771.8|18751.8|9
1708604100000|2024-02-22 12:15:00|18796.6|18776.6|18826.8|18806.8|18831.6|18811.6|18796.6|18776.6|60
1708604400000|2024-02-22 12:20:00|18831.6|18811.6|18811.8|18791.8|18846.5|18826.5|18811.8|18791.8|35
1708604700000|2024-02-22 12:25:00|18816.5|18796.5|18806.9|18786.9|18816.8|18796.8|18794.3|18774.3|25
1708605000000|2024-02-22 12:30:00|18801.9|18781.9|18809.4|18789.4|18816.8|18796.8|18796.8|18776.8|34
1708605300000|2024-02-22 12:35:00|18808.8|18788.8|18769.1|18749.1|18808.8|18788.8|18761.7|18741.7|38
1708605600000|2024-02-22 12:40:00|18771.5|18751.5|18727.2|18707.2|18773.8|18753.8|18719.8|18694.7|106
1708605900000|2024-02-22 12:45:00|18727|18707|18709.5|18689.5|18731.9|18711.9|18709.5|18689.5|35
1708606200000|2024-02-22 12:50:00|18709.4|18689.4|18692.1|18672.1|18709.4|18689.4|18687.1|18667.1|104
1708606500000|2024-02-22 12:55:00|18689.8|18669.8|18667.4|18647.4|18689.8|18669.8|18667.3|18647.3|103
1708606800000|2024-02-22 13:00:00|18667.1|18647.1|18672|18652|18709.5|18689.5|18661.8|18641.8|216
1708607100000|2024-02-22 13:05:00|18667|18647|18654.5|18634.5|18677|18657|18642.1|18622.1|161
1708607400000|2024-02-22 13:10:00|18657.1|18637.1|18629.6|18609.6|18657.1|18637.1|18602.2|18582.2|188
1708607700000|2024-02-22 13:15:00|18627.1|18607.1|18597.1|18577.1|18627.1|18607.1|18597.1|18577.1|105
1708608000000|2024-02-22 13:20:00|18594.6|18574.6|18592.1|18572.1|18612|18592|18577.4|18557.4|109
1708608300000|2024-02-22 13:25:00|18591.9|18571.9|18617.2|18597.2|18617.2|18597.2|18582.2|18562.2|107
1708608600000|2024-02-22 13:30:00|18619.6|18599.6|18627.2|18607.2|18646.9|18626.9|18619.6|18599.6|96
1708608900000|2024-02-22 13:35:00|18624.6|18604.6|18609.7|18589.7|18632.1|18612.1|18609.7|18589.7|101
1708609200000|2024-02-22 13:40:00|18612.1|18592.1|18590|18570|18612.2|18592.2|18587.5|18567.5|85
1708609500000|2024-02-22 13:45:00|18589.8|18569.8|18609.8|18589.8|18617.1|18597.1|18577.2|18557.2|84
1708609800000|2024-02-22 13:50:00|18607.3|18587.3|18622.2|18602.2|18632.2|18612.2|18602.2|18582.2|35
1708610100000|2024-02-22 13:55:00|18624.5|18604.5|18627.3|18607.3|18629.4|18609.4|18617.3|18597.3|31
1708610400000|2024-02-22 14:00:00|18629.7|18609.7|18604.8|18584.8|18641.8|18621.8|18604.8|18584.8|161
1708610700000|2024-02-22 14:05:00|18604.7|18584.7|18587.3|18567.3|18612.3|18592.3|18587.3|18567.3|98
1708611000000|2024-02-22 14:10:00|18584.9|18564.9|18571.9|18551.9|18584.9|18564.9|18510.8|18490.8|302
1708611300000|2024-02-22 14:15:00|18569.7|18549.7|18422.4|18402.4|18577.2|18557.2|18407.4|18387.4|355
1708611600000|2024-02-22 14:20:00|18420.1|18400.1|18427.6|18407.6|18442.3|18422.3|18402.4|18382.4|307
1708611900000|2024-02-22 14:25:00|18424.9|18404.9|18412.7|18392.7|18427.3|18407.3|18404.9|18384.9|167
1708612200000|2024-02-22 14:30:00|18415.1|18395.1|18379.9|18359.9|18422.3|18402.3|18372.4|18352.4|253
1708612500000|2024-02-22 14:35:00|18382.4|18362.4|18424.9|18404.9|18424.9|18404.9|18369.9|18349.9|175
1708612800000|2024-02-22 14:40:00|18432.5|18412.5|18370.3|18350.3|18445.2|18425.2|18370.3|18350.3|363
1708613100000|2024-02-22 14:45:00|18372.8|18352.8|18393|18373|18398|18378|18363.1|18343.1|492
1708613400000|2024-02-22 14:50:00|18390.6|18370.6|18398|18378|18402.8|18382.8|18378.1|18358.1|327
1708613700000|2024-02-22 14:55:00|18398.1|18378.1|18395.3|18375.3|18407.8|18387.8|18393.1|18373.1|255
1708614000000|2024-02-22 15:00:00|18397.7|18377.7|18331.6|18311.6|18397.8|18377.8|18318.8|18298.8|488
1708614300000|2024-02-22 15:05:00|18331.3|18311.3|18329.5|18309.5|18336.6|18316.6|18287.2|18267.2|547
1708614600000|2024-02-22 15:10:00|18329.2|18309.2|18329.2|18309.2|18331.7|18311.7|18299.2|18279.2|227
1708614900000|2024-02-22 15:15:00|18331.7|18311.7|18314.2|18294.2|18336.6|18316.6|18309.2|18289.2|79
1708615200000|2024-02-22 15:20:00|18314.1|18294.1|18329.1|18309.1|18336.6|18316.6|18311.6|18291.6|128
1708615500000|2024-02-22 15:25:00|18331.4|18311.4|18321.6|18301.6|18331.6|18311.6|18316.7|18296.7|83
1708615800000|2024-02-22 15:30:00|18319.2|18299.2|18319.2|18299.2|18319.4|18299.4|18299.2|18279.2|345
1708616100000|2024-02-22 15:35:00|18316.9|18296.9|18339.1|18319.1|18353.8|18333.8|18309.4|18289.4|128
1708616400000|2024-02-22 15:40:00|18341.6|18321.6|18316.7|18296.7|18346.6|18326.6|18316.7|18296.7|97
1708616700000|2024-02-22 15:45:00|18319.1|18299.1|18321.3|18301.3|18326.3|18306.3|18306.5|18286.5|199
1708617000000|2024-02-22 15:50:00|18323.6|18303.6|18328.9|18308.9|18336.4|18316.4|18321.5|18301.5|82
1708617300000|2024-02-22 15:55:00|18331.3|18311.3|18368.9|18348.9|18386.1|18366.1|18328.9|18308.9|157
1708617600000|2024-02-22 16:00:00|18366.4|18346.4|18403.6|18383.6|18403.6|18383.6|18366.2|18346.2|76
1708617900000|2024-02-22 16:05:00|18406.1|18386.1|18488.6|18468.6|18488.6|18468.6|18406.1|18386.1|187
1708618200000|2024-02-22 16:10:00|18486.2|18466.2|18378.9|18358.9|18486.2|18466.2|18376.7|18356.7|201
1708618500000|2024-02-22 16:15:00|18376.5|18356.5|18386.4|18346.4|18386.4|18359|18349|18329|135
1708618800000|2024-02-22 16:20:00|18383.7|18363.7|18319.2|18299.2|18383.7|18363.7|18319.2|18299.2|148
1708619100000|2024-02-22 16:25:00|18321.5|18301.5|18341.5|18321.5|18346.2|18326.2|18321.5|18301.5|64
1708619400000|2024-02-22 16:30:00|18343.9|18323.9|18333.8|18313.8|18346.4|18326.4|18333.8|18313.8|71
1708619700000|2024-02-22 16:35:00|18331.5|18311.5|18311.8|18291.8|18331.6|18311.6|18311.8|18291.8|53
1708620000000|2024-02-22 16:40:00|18311.6|18291.6|18331.3|18311.3|18333.7|18313.7|18306.5|18286.5|270
1708620300000|2024-02-22 16:45:00|18331.2|18311.2|18349.1|18329.1|18349.1|18329.1|18321.8|18301.8|128
1708620600000|2024-02-22 16:50:00|18351.5|18331.5|18344.3|18324.3|18356.6|18336.6|18336.9|18316.9|97
1708620900000|2024-02-22 16:55:00|18346.6|18326.6|18356.3|18336.3|18356.3|18336.3|18341.6|18321.6|80
1708621200000|2024-02-22 17:00:00|18356.5|18336.5|18348.8|18328.8|18363.8|18343.8|18344.1|18324.1|179
1708621500000|2024-02-22 17:05:00|18351.2|18331.2|18346.2|18326.2|18356.2|18336.2|18341|18321|51
1708621800000|2024-02-22 17:10:00|18343.8|18323.8|18313.8|18293.8|18346.2|18326.2|18311.3|18291.3|59
1708622100000|2024-02-22 17:15:00|18316.3|18296.3|18313.9|18293.9|18318.8|18298.8|18311.4|18291.4|93
1708622400000|2024-02-22 17:20:00|18313.8|18293.8|18316.3|18296.3|18326|18306|18286.1|18266.1|851
1708622700000|2024-02-22 17:25:00|18318.6|18298.6|18288.8|18268.8|18321.1|18301.1|18283.8|18263.8|370
1708623000000|2024-02-22 17:30:00|18291.1|18271.1|18313.8|18293.8|18313.8|18293.8|18291.1|18271.1|73
1708623300000|2024-02-22 17:35:00|18311.1|18291.1|18318.8|18298.8|18318.8|18298.8|18306.1|18286.1|43
1708623600000|2024-02-22 17:40:00|18321.1|18301.1|18323.8|18303.8|18328.5|18308.5|18321.1|18301.1|58
1708623900000|2024-02-22 17:45:00|18326.1|18306.1|18313.8|18293.8|18328.6|18308.6|18313.8|18293.8|27
1708624200000|2024-02-22 17:50:00|18311.4|18291.4|18333.8|18313.8|18336.3|18316.3|18311.3|18291.3|91
1708624500000|2024-02-22 17:55:00|18336.1|18316.1|18311.1|18291.1|18336.1|18316.1|18311.1|18291.1|38
1708624800000|2024-02-22 18:00:00|18311.4|18291.4|18328.7|18308.7|18331.1|18311.1|18308.8|18288.8|77
1708625100000|2024-02-22 18:05:00|18331.1|18311.1|18321.5|18301.5|18333.7|18313.7|18321.5|18301.5|92
1708625400000|2024-02-22 18:10:00|18321.2|18301.2|18323.7|18303.7|18328.6|18308.6|18321.2|18301.2|103
1708625700000|2024-02-22 18:15:00|18323.9|18303.9|18326.4|18306.4|18331.4|18311.4|18321.2|18301.2|75
1708626000000|2024-02-22 18:20:00|18324|18304|18319|18299|18326.4|18306.4|18316.5|18296.5|39
1708626300000|2024-02-22 18:25:00|18316.7|18296.7|18328.7|18308.7|18333.7|18313.7|18308.9|18288.9|247
1708679700000|2024-02-23 09:15:00|18342.3|18322.3|18300.4|18280.4|18375|18355|18292.7|18260.4|370
1708680000000|2024-02-23 09:20:00|18302.9|18282.9|18285.4|18265.4|18312.5|18292.5|18275.7|18255.7|141
1708680300000|2024-02-23 09:25:00|18285.2|18265.2|18235.5|18215.5|18285.2|18265.2|18235.5|18215.5|137
1708680600000|2024-02-23 09:30:00|18223|18203|18195.5|18175.5|18225.3|18205.3|18173.2|18153.2|270
1708680900000|2024-02-23 09:35:00|18195.3|18175.3|18182.7|18162.7|18198|18178|18178|18158|85
1708681200000|2024-02-23 09:40:00|18182.8|18162.8|18190.2|18170.2|18204.8|18184.8|18175.3|18155.3|38
1708681500000|2024-02-23 09:45:00|18187.7|18167.7|18187.8|18167.8|18195.2|18175.2|18182.8|18162.8|55
1708681800000|2024-02-23 09:50:00|18185.3|18165.3|18182.8|18162.8|18187.8|18167.8|18180.3|18160.3|13
1708682100000|2024-02-23 09:55:00|18180.3|18160.3|18180.5|18160.5|18185.1|18165.1|18177.8|18157.8|10
1708682400000|2024-02-23 10:00:00|18182.8|18162.8|18167.8|18147.8|18182.8|18162.8|18165.5|18145.5|23
1708682700000|2024-02-23 10:05:00|18170.1|18150.1|18195.1|18175.1|18195.1|18175.1|18167.8|18147.8|58
1708683000000|2024-02-23 10:10:00|18195.3|18175.3|18202.8|18182.8|18202.8|18182.8|18182.8|18162.8|38
1708683300000|2024-02-23 10:15:00|18203|18183|18237.8|18217.8|18242.8|18222.8|18198|18178|44
1708683600000|2024-02-23 10:20:00|18240.1|18220.1|18183|18163|18240.1|18220.1|18183|18163|21
1708683900000|2024-02-23 10:25:00|18185.3|18165.3|18185.6|18165.6|18185.6|18165.6|18173.1|18153.1|108
1708684200000|2024-02-23 10:30:00|18183.3|18163.3|18148.5|18128.5|18183.3|18163.3|18138.5|18118.5|217
1708684500000|2024-02-23 10:35:00|18150.8|18130.8|18145.6|18125.6|18168.1|18148.1|18133.3|18113.3|179
1708684800000|2024-02-23 10:40:00|18141|18121|18125.6|18105.6|18141|18121|18113.1|18093.1|98
1708685100000|2024-02-23 10:45:00|18128.1|18108.1|18118.1|18098.1|18128.1|18108.1|18118.1|18098.1|76
1708685400000|2024-02-23 10:50:00|18122.9|18102.9|18118.1|18098.1|18122.9|18102.9|18113.1|18093.1|73
1708685700000|2024-02-23 10:55:00|18115.6|18095.6|18158.3|18138.3|18167.7|18147.7|18115.6|18095.6|54
1708686000000|2024-02-23 11:00:00|18158.1|18138.1|18177.9|18157.9|18177.9|18157.9|18153.3|18133.3|31
1708686300000|2024-02-23 11:05:00|18180.6|18160.6|18143.1|18123.1|18185.4|18165.4|18133.1|18113.1|81
1708686600000|2024-02-23 11:10:00|18140.6|18120.6|18147.7|18127.7|18150.1|18130.1|18140.4|18120.4|40
1708686900000|2024-02-23 11:15:00|18150.1|18130.1|18180.4|18160.4|18190|18165|18147.7|18127.7|76
1708687200000|2024-02-23 11:20:00|18180.2|18160.2|18170.4|18150.4|18180.2|18160.2|18165.4|18145.4|31
1708687500000|2024-02-23 11:25:00|18172.7|18152.7|18225.2|18205.2|18225.2|18205.2|18167.9|18147.9|19
1708687800000|2024-02-23 11:30:00|18227.5|18207.5|18252.5|18232.5|18262.4|18242.4|18227.5|18207.5|59
1708688100000|2024-02-23 11:35:00|18245|18225|18200|18180|18245|18225|18198.1|18178.1|97
1708688400000|2024-02-23 11:40:00|18202.3|18182.3|18217.5|18197.5|18217.5|18197.5|18200.4|18180.4|43
1708688700000|2024-02-23 11:45:00|18222.5|18202.5|18237.5|18217.5|18242.3|18222.3|18222.5|18202.5|34
1708689000000|2024-02-23 11:50:00|18235.2|18215.2|18227.5|18207.5|18242.5|18222.5|18227.5|18207.5|55
1708689300000|2024-02-23 11:55:00|18225.2|18205.2|18230|18210|18232.5|18212.5|18210.2|18190.2|43
1708689600000|2024-02-23 12:00:00|18230.2|18210.2|18272.3|18252.3|18277.3|18257.3|18230.2|18210.2|52
1708689900000|2024-02-23 12:05:00|18277.1|18257.1|18267.1|18247.1|18277.3|18257.3|18252.3|18232.3|48
1708690200000|2024-02-23 12:10:00|18264.8|18244.8|18277.5|18257.5|18282.5|18262.5|18262.3|18242.3|18
1708690500000|2024-02-23 12:15:00|18277.3|18257.3|18309.6|18289.6|18309.6|18289.6|18270|18250|36
1708690800000|2024-02-23 12:20:00|18312.1|18292.1|18314.8|18294.8|18317.3|18297.3|18302.7|18282.7|79
1708691100000|2024-02-23 12:25:00|18312.5|18292.5|18260.7|18240.7|18314.8|18294.8|18260.7|18240.7|41
1708691400000|2024-02-23 12:30:00|18263|18243|18265.1|18245.1|18292.3|18272.3|18262.8|18242.8|52
1708691700000|2024-02-23 12:35:00|18270|18250|18247.6|18227.6|18277.5|18257.5|18247.6|18227.6|9
1708692000000|2024-02-23 12:40:00|18250.1|18230.1|18247.6|18227.6|18267.6|18247.6|18247.6|18227.6|33
1708692300000|2024-02-23 12:45:00|18245.3|18225.3|18279.9|18259.9|18279.9|18259.9|18242.6|18222.6|57
1708692600000|2024-02-23 12:50:00|18275.3|18255.3|18279.6|18259.6|18284.9|18264.9|18272.6|18252.6|52
1708692900000|2024-02-23 12:55:00|18279.8|18259.8|18272.1|18252.1|18292.1|18272.1|18272.1|18252.1|30
1708693200000|2024-02-23 13:00:00|18269.8|18249.8|18282.4|18262.4|18324.7|18304.7|18262.4|18242.4|131
1708693500000|2024-02-23 13:05:00|18279.7|18259.7|18262.4|18242.4|18279.7|18259.7|18245.1|18225.1|67
1708693800000|2024-02-23 13:10:00|18262.6|18242.6|18197.8|18177.8|18262.8|18242.8|18197.8|18177.8|154
1708694100000|2024-02-23 13:15:00|18195.5|18175.5|18187.8|18167.8|18200.1|18180.1|18183|18163|51
1708694400000|2024-02-23 13:20:00|18187.9|18167.9|18197.8|18177.8|18214.7|18194.7|18187.9|18167.9|34
1708694700000|2024-02-23 13:25:00|18195.3|18175.3|18172.9|18152.9|18197.6|18177.6|18167.9|18147.9|70
1708695000000|2024-02-23 13:30:00|18170.6|18150.6|18117.8|18097.8|18172.9|18152.9|18115.4|18095.4|181
1708695300000|2024-02-23 13:35:00|18120.3|18100.3|18115.6|18095.6|18130.4|18110.4|18113.3|18093.3|101
1708695600000|2024-02-23 13:40:00|18113.3|18093.3|18180.1|18160.1|18180.1|18160.1|18110.4|18090.4|151
1708695900000|2024-02-23 13:45:00|18180.2|18160.2|18177.6|18157.6|18192.9|18172.9|18170.2|18150.2|47
1708696200000|2024-02-23 13:50:00|18172.6|18152.6|18175|18155|18187.7|18167.7|18170|18150|92
1708696500000|2024-02-23 13:55:00|18177.4|18157.4|18155.2|18135.2|18177.7|18157.7|18152.7|18132.7|71
1708696800000|2024-02-23 14:00:00|18155|18135|18125.4|18105.4|18182.7|18162.7|18125.4|18105.4|118
1708697100000|2024-02-23 14:05:00|18123.1|18103.1|18107.7|18087.7|18125.8|18105.8|18098.1|18078.1|296
1708697400000|2024-02-23 14:10:00|18107.9|18087.9|18157.9|18137.9|18157.9|18137.9|18105.4|18085.4|105
1708697700000|2024-02-23 14:15:00|18158.1|18138.1|18230|18210|18269.8|18249.8|18158.1|18138.1|196
1708698000000|2024-02-23 14:20:00|18232.2|18212.2|18259.8|18239.8|18259.8|18239.8|18207.7|18187.7|100
1708698300000|2024-02-23 14:25:00|18260|18240|18239.5|18219.5|18265|18245|18232.3|18212.3|70
1708698600000|2024-02-23 14:30:00|18239.6|18219.6|18259.5|18239.5|18267.1|18247.1|18239.6|18219.6|127
1708698900000|2024-02-23 14:35:00|18257.1|18237.1|18187.7|18167.7|18257.1|18237.1|18187.7|18167.7|115
1708699200000|2024-02-23 14:40:00|18187.3|18167.3|18222.1|18202.1|18227.1|18207.1|18187.3|18167.3|102
1708699500000|2024-02-23 14:45:00|18222.3|18202.3|18209.4|18189.4|18239.4|18219.4|18192.5|18172.5|107
1708699800000|2024-02-23 14:50:00|18211.8|18191.8|18166.9|18146.9|18211.9|18191.9|18157.5|18137.5|67
1708700100000|2024-02-23 14:55:00|18161.9|18141.9|18105|18085|18161.9|18141.9|18105|18085|176
1708700400000|2024-02-23 15:00:00|18107.3|18087.3|18129.8|18109.8|18129.8|18109.8|18107.3|18087.3|85
1708700700000|2024-02-23 15:05:00|18130|18110|18161.9|18141.9|18161.9|18141.9|18130|18110|103
1708701000000|2024-02-23 15:10:00|18156.9|18136.9|18117.1|18097.1|18164.4|18144.4|18117.1|18097.1|56
1708701300000|2024-02-23 15:15:00|18119.4|18099.4|18127.3|18107.3|18127.3|18107.3|18104.6|18084.6|120
1708701600000|2024-02-23 15:20:00|18129.6|18109.6|18114.6|18094.6|18154.4|18134.4|18096.9|18076.9|122
1708701900000|2024-02-23 15:25:00|18112.3|18092.3|18084.9|18064.9|18112.3|18092.3|18084.9|18064.9|276
1708702200000|2024-02-23 15:30:00|18085.1|18065.1|18082.3|18062.3|18102.1|18082.1|18082.3|18062.3|181
1708702500000|2024-02-23 15:35:00|18084.6|18064.6|18069.7|18049.7|18084.8|18064.8|18062.4|18042.4|169
1708702800000|2024-02-23 15:40:00|18069.6|18049.6|18082.1|18062.1|18101.9|18081.9|18042.4|18022.4|250
1708703100000|2024-02-23 15:45:00|18079.6|18059.6|18066.9|18046.9|18079.6|18059.6|18062|18042|98
1708703400000|2024-02-23 15:50:00|18062.2|18042.2|18049.5|18029.5|18064.5|18044.5|18047|18027|70
1708703700000|2024-02-23 15:55:00|18049.4|18029.4|18056.9|18036.9|18056.9|18036.9|18046.9|18026.9|138
1708704000000|2024-02-23 16:00:00|18057|18037|18034.5|18014.5|18059.5|18039.5|18034.3|18014.3|238
1708704300000|2024-02-23 16:05:00|18034.3|18014.3|18039.5|18019.5|18039.5|18019.5|18031.8|18011.8|168
1708704600000|2024-02-23 16:10:00|18037.2|18017.2|18037|18017|18047|18027|18021.8|18001.8|138
1708704900000|2024-02-23 16:15:00|18039.5|18019.5|18074.5|18054.5|18099.3|18079.3|18039.5|18019.5|196
1708705200000|2024-02-23 16:20:00|18069.5|18049.5|18099.5|18079.5|18121.6|18101.6|18057|18037|190
1708705500000|2024-02-23 16:25:00|18101.8|18081.8|18082.2|18062.2|18104.5|18084.5|18082|18062|58
1708705800000|2024-02-23 16:30:00|18082|18062|18064.5|18044.5|18087.2|18067.2|18054.5|18034.5|116
1708706100000|2024-02-23 16:35:00|18062.2|18042.2|18062.2|18042.2|18084.5|18064.5|18062.2|18042.2|137
1708706400000|2024-02-23 16:40:00|18059.9|18039.9|18052.4|18032.4|18062.2|18042.2|18047.2|18027.2|89
1708706700000|2024-02-23 16:45:00|18049.7|18029.7|18022.7|18002.7|18052.2|18032.2|18022.5|18002.5|104
1708707000000|2024-02-23 16:50:00|18022.5|18002.5|18012.3|17992.3|18024.9|18004.9|18012.3|17992.3|258
1708707300000|2024-02-23 16:55:00|18014.7|17994.7|18027.3|18007.3|18047|18027|18009.8|17989.8|202
1708707600000|2024-02-23 17:00:00|18027|18007|17992.3|17972.3|18027|18007|17992.3|17972.3|309
1708707900000|2024-02-23 17:05:00|17992.5|17972.5|17967.1|17947.1|17999.6|17979.6|17957.3|17937.3|177
1708708200000|2024-02-23 17:10:00|17964.8|17944.8|17966.9|17946.9|17974.1|17954.1|17957.5|17937.5|190
1708708500000|2024-02-23 17:15:00|17966.8|17946.8|18040.8|18020.8|18042.8|18022.8|17966.8|17946.8|401
1708708800000|2024-02-23 17:20:00|18045.4|18025.4|18013.3|17993.3|18069.7|18049.7|18008.3|17988.3|1058
1708709100000|2024-02-23 17:25:00|18015.6|17995.6|17998.5|17978.5|18015.6|17995.6|17993.5|17973.5|150
1708709400000|2024-02-23 17:30:00|17996|17976|18023.1|18003.1|18033.3|18013.3|17996|17976|137
1708709700000|2024-02-23 17:35:00|18018.5|17998.5|18001.4|17981.4|18018.5|17998.5|18001.4|17981.4|57
1708710000000|2024-02-23 17:40:00|18001.2|17981.2|18005.8|17985.8|18008.3|17988.3|18001.2|17981.2|93
1708710300000|2024-02-23 17:45:00|18003.5|17983.5|17993.7|17973.7|18003.5|17983.5|17991|17971|164
1708710600000|2024-02-23 17:50:00|17998.7|17978.7|17991.1|17971.1|18001|17981|17991.1|17971.1|40
1708710900000|2024-02-23 17:55:00|17993.5|17973.5|17991.1|17971.1|17993.5|17973.5|17986.1|17966.1|114
1708711200000|2024-02-23 18:00:00|17991|17971|17988.6|17968.6|17991.1|17971.1|17986.1|17966.1|120
1708711500000|2024-02-23 18:05:00|17991.3|17971.3|18021.1|18001.1|18021.1|18001.1|17991.3|17971.3|95
1708711800000|2024-02-23 18:10:00|18023.8|18003.8|18026.1|18006.1|18028.6|18008.6|18011.1|17991.1|70
1708712100000|2024-02-23 18:15:00|18028.4|18008.4|18011.1|17991.1|18031.1|18011.1|18011.1|17991.1|54
1708712400000|2024-02-23 18:20:00|18011.3|17991.3|17991.5|17971.5|18015.9|17995.9|17991.3|17971.3|79
1708712700000|2024-02-23 18:25:00|17991.7|17971.7|17986.5|17966.5|17991.7|17971.7|17962.1|17942.1|440
1708938900000|2024-02-26 09:15:00|18022.1|18002.1|17995.5|17975.5|18034.3|18014.3|17995.5|17975.5|286
1708939200000|2024-02-26 09:20:00|17992.7|17972.7|17973|17953|17992.7|17972.7|17968|17948|223
1708939500000|2024-02-26 09:25:00|17968.6|17948.6|17978|17958|17983.3|17963.3|17965.5|17945.5|64
1708939800000|2024-02-26 09:30:00|17973.6|17953.6|17955.5|17935.5|17973.6|17953.6|17953|17933|111
1708940100000|2024-02-26 09:35:00|17957.7|17937.7|17958|17938|17964.9|17944.9|17955.8|17935.8|18
1708940400000|2024-02-26 09:40:00|17953.2|17933.2|17929.4|17909.4|17953.5|17933.5|17929.4|17909.4|278
1708940700000|2024-02-26 09:45:00|17931.6|17911.6|17951|17931|17951|17931|17931.6|17911.6|40
1708941000000|2024-02-26 09:50:00|17948.8|17928.8|17958.8|17938.8|17958.8|17938.8|17944.1|17924.1|23
1708941300000|2024-02-26 09:55:00|17958.5|17938.5|17973.5|17953.5|17978.2|17958.2|17956.3|17936.3|41
1708941600000|2024-02-26 10:00:00|17966.6|17946.6|17984.1|17964.1|17984.1|17964.1|17953.5|17933.5|36
1708941900000|2024-02-26 10:05:00|17988.5|17968.5|18008.2|17988.2|18008.2|17988.2|17988.5|17960.7|27
1708942200000|2024-02-26 10:10:00|18005.7|17985.7|17987.9|17967.9|18005.7|17985.7|17987.9|17967.9|23
1708942500000|2024-02-26 10:15:00|17990.4|17970.4|18002.9|17982.9|18002.9|17982.9|17985.4|17965.4|13
1708942800000|2024-02-26 10:20:00|18005.4|17985.4|18052.3|18032.3|18054.8|18034.8|17993.2|17973.2|83
1708943100000|2024-02-26 10:25:00|18049.8|18029.8|18055.4|18035.4|18055.7|18035.7|18040.1|18020.1|28
1708943400000|2024-02-26 10:30:00|18053.2|18033.2|18062.9|18042.9|18077.9|18057.9|18047.9|18027.9|44
1708943700000|2024-02-26 10:35:00|18065.1|18045.1|18045.7|18025.7|18080.1|18060.1|18043.2|18023.2|57
1708944000000|2024-02-26 10:40:00|18047.9|18027.9|18050.7|18030.7|18055.7|18035.7|18041|18021|45
1708944300000|2024-02-26 10:45:00|18052.9|18032.9|18057.9|18037.9|18060.7|18040.7|18050.7|18030.7|20
1708944600000|2024-02-26 10:50:00|18062.3|18042.3|18085.7|18065.7|18085.7|18065.7|18062.3|18034.5|20
1708944900000|2024-02-26 10:55:00|18083.5|18063.5|18088.5|18068.5|18090.7|18070.7|18083.5|18063.5|12
1708945200000|2024-02-26 11:00:00|18088.2|18068.2|18058.7|18038.7|18088.2|18068.2|18058.7|18038.7|35
1708945500000|2024-02-26 11:05:00|18053.4|18033.4|18050.6|18030.6|18053.4|18033.4|18038.7|18018.7|45
1708945800000|2024-02-26 11:10:00|18050.9|18030.9|18068.7|18048.7|18068.7|18048.7|18050.9|18030.9|16
1708946100000|2024-02-26 11:15:00|18066.5|18046.5|18068.4|18048.4|18078.4|18058.4|18066.2|18046.2|6
1708946400000|2024-02-26 11:20:00|18068.7|18048.7|18048.4|18028.4|18068.7|18048.7|18043.7|18023.7|24
1708946700000|2024-02-26 11:25:00|18048.7|18028.7|18058.7|18038.7|18065.9|18045.9|18048.7|18028.7|12
1708947000000|2024-02-26 11:30:00|18058.1|18038.1|18071.2|18051.2|18071.2|18051.2|18055.9|18035.9|12
1708947300000|2024-02-26 11:35:00|18066.5|18046.5|18058.4|18038.4|18073.4|18053.4|18055.9|18035.9|13
1708947600000|2024-02-26 11:40:00|18056.2|18036.2|18021.2|18001.2|18056.2|18036.2|18021.2|18001.2|79
1708947900000|2024-02-26 11:45:00|18020.9|18000.9|18063.4|18043.4|18065.3|18045.3|18013.7|17993.7|41
1708948200000|2024-02-26 11:50:00|18065.6|18045.6|18063.4|18043.4|18065.9|18045.9|18051.2|18031.2|13
1708948500000|2024-02-26 11:55:00|18065.9|18045.9|18073.1|18053.1|18073.1|18053.1|18058.7|18038.7|18
1708948800000|2024-02-26 12:00:00|18075.3|18055.3|18063.7|18043.7|18075.3|18055.3|18050.9|18030.9|13
1708949100000|2024-02-26 12:05:00|18064|18044|18100.6|18080.6|18105.6|18085.6|18064|18044|69
1708949400000|2024-02-26 12:10:00|18100.3|18080.3|18105.6|18085.6|18105.6|18085.6|18087.8|18067.8|20
1708949700000|2024-02-26 12:15:00|18107.8|18087.8|18135|18115|18135.3|18115.3|18107.8|18087.8|51
1708950000000|2024-02-26 12:20:00|18137.2|18117.2|18103.1|18083.1|18137.5|18117.5|18098.4|18078.4|79
1708950300000|2024-02-26 12:25:00|18105.3|18085.3|18093.4|18073.4|18105.6|18085.6|18093.4|18073.4|25
1708950600000|2024-02-26 12:30:00|18095.6|18075.6|18108.7|18088.7|18110.6|18090.6|18095.6|18075.6|9
1708950900000|2024-02-26 12:35:00|18113.1|18093.1|18103.6|18083.6|18125.6|18105.6|18103.6|18083.6|22
1708951200000|2024-02-26 12:40:00|18101.4|18081.4|18066.4|18046.4|18101.4|18081.4|18066.4|18046.4|48
1708951500000|2024-02-26 12:45:00|18066.1|18046.1|18063.3|18043.3|18066.1|18046.1|18056.4|18036.4|29
1708951800000|2024-02-26 12:50:00|18063.6|18043.6|18083.3|18063.3|18085.5|18065.5|18063.6|18043.6|36
1708952100000|2024-02-26 12:55:00|18081.1|18061.1|18083.6|18063.6|18088|18068|18076.1|18056.1|41
1708952400000|2024-02-26 13:00:00|18083.3|18063.3|18031.1|18011.1|18083.3|18063.3|18025.8|18005.8|180
1708952700000|2024-02-26 13:05:00|18028.6|18008.6|18038.3|18018.3|18052.7|18032.7|18023.6|18003.6|141
1708953000000|2024-02-26 13:10:00|18038.6|18018.6|18050.8|18030.8|18063.6|18043.6|18038.6|18018.6|75
1708953300000|2024-02-26 13:15:00|18058|18038|18071.1|18051.1|18078.3|18058.3|18058|18038|70
1708953600000|2024-02-26 13:20:00|18073.3|18053.3|18108|18088|18113.3|18093.3|18073.3|18053.3|105
1708953900000|2024-02-26 13:25:00|18108.6|18088.6|18123.3|18103.3|18125.8|18105.8|18098.6|18078.6|48
1708954200000|2024-02-26 13:30:00|18123|18103|18230.5|18210.5|18240.8|18220.8|18123|18103|315
1708954500000|2024-02-26 13:35:00|18230.2|18210.2|18215.2|18195.2|18242.4|18222.4|18215.2|18195.2|129
1708954800000|2024-02-26 13:40:00|18212.7|18192.7|18173.6|18153.6|18213|18193|18170.8|18150.8|223
1708955100000|2024-02-26 13:45:00|18178.6|18158.6|18133|18113|18185.8|18165.8|18123.3|18103.3|116
1708955400000|2024-02-26 13:50:00|18130.8|18110.8|18120.8|18100.8|18156.1|18136.1|18120.8|18100.8|89
1708955700000|2024-02-26 13:55:00|18120.5|18100.5|18125.8|18105.8|18128|18108|18103.6|18075.8|45
1708956000000|2024-02-26 14:00:00|18123.6|18103.6|18100.8|18080.8|18123.6|18103.6|18081.1|18061.1|98
1708956300000|2024-02-26 14:05:00|18105.5|18085.5|18083.6|18063.6|18110.8|18090.8|18068.6|18048.6|67
1708956600000|2024-02-26 14:10:00|18081.1|18061.1|18078.5|18058.5|18088.2|18068.2|18071|18051|66
1708956900000|2024-02-26 14:15:00|18078.2|18058.2|18073.2|18053.2|18088.2|18068.2|18073.2|18053.2|73
1708957200000|2024-02-26 14:20:00|18072.9|18052.9|18073.5|18053.5|18108.2|18088.2|18068.5|18048.5|62
1708957500000|2024-02-26 14:25:00|18073.2|18053.2|18057.9|18037.9|18077.9|18057.9|18057.9|18037.9|91
1708957800000|2024-02-26 14:30:00|18053.5|18033.5|18048.5|18028.5|18058.5|18038.5|18045.7|18025.7|111
1708958100000|2024-02-26 14:35:00|18053.5|18033.5|18110.1|18090.1|18127.3|18107.3|18051|18031|223
1708958400000|2024-02-26 14:40:00|18112.3|18092.3|18078.5|18058.5|18112.3|18092.3|18078.5|18050.4|104
1708958700000|2024-02-26 14:45:00|18082.9|18062.9|18072.9|18052.9|18093.2|18073.2|18062.9|18042.9|102
1708959000000|2024-02-26 14:50:00|18075.1|18055.1|18067.3|18047.3|18092.3|18072.3|18062.9|18042.9|76
1708959300000|2024-02-26 14:55:00|18067.6|18047.6|18137|18117|18142|18122|18067.6|18047.6|289
1708959600000|2024-02-26 15:00:00|18136.7|18116.7|18135.1|18115.1|18154.8|18134.8|18115.4|18095.4|238
1708959900000|2024-02-26 15:05:00|18137.3|18117.3|18140.1|18120.1|18155.1|18135.1|18137.3|18117.3|124
1708960200000|2024-02-26 15:10:00|18137.9|18117.9|18127.3|18107.3|18139.8|18119.8|18102.9|18082.9|194
1708960500000|2024-02-26 15:15:00|18132|18112|18102.6|18082.6|18144.5|18124.5|18102.6|18082.6|108
1708960800000|2024-02-26 15:20:00|18102.9|18082.9|18110.1|18090.1|18132.6|18112.6|18095.4|18075.4|94
1708961100000|2024-02-26 15:25:00|18112.3|18092.3|18082.9|18062.9|18132.6|18112.6|18082.9|18062.9|73
1708961400000|2024-02-26 15:30:00|18085.1|18065.1|18095.7|18075.7|18097.9|18077.9|18067.9|18047.9|134
1708961700000|2024-02-26 15:35:00|18093.5|18073.5|18093.2|18073.2|18093.5|18073.5|18073.2|18053.2|75
1708962000000|2024-02-26 15:40:00|18090.7|18070.7|18081|18061|18100.7|18080.7|18075.7|18055.7|146
1708962300000|2024-02-26 15:45:00|18081.3|18061.3|18101.3|18081.3|18101.3|18081.3|18076.3|18056.3|70
1708962600000|2024-02-26 15:50:00|18105.9|18085.9|18138.7|18118.7|18144.1|18124.1|18105.9|18085.9|125
1708962900000|2024-02-26 15:55:00|18138.4|18118.4|18114|18094|18138.4|18118.4|18113.7|18093.7|126
1708963200000|2024-02-26 16:00:00|18111.2|18091.2|18093.7|18073.7|18120.9|18100.9|18093.7|18073.7|194
1708963500000|2024-02-26 16:05:00|18094|18074|18131.8|18111.8|18133.4|18113.4|18081.2|18061.2|131
1708963800000|2024-02-26 16:10:00|18134|18114|18121.2|18101.2|18148.4|18128.4|18121.2|18101.2|89
1708964100000|2024-02-26 16:15:00|18118.7|18098.7|18106.5|18086.5|18118.7|18098.7|18101.2|18081.2|83
1708964400000|2024-02-26 16:20:00|18106.8|18086.8|18106.2|18086.2|18108.7|18088.7|18099|18079|68
1708964700000|2024-02-26 16:25:00|18106.8|18086.8|18094|18074|18128.1|18108.1|18094|18074|156
1708965000000|2024-02-26 16:30:00|18096.5|18076.5|18083.7|18063.7|18096.5|18076.5|18076.2|18056.2|144
1708965300000|2024-02-26 16:35:00|18081.2|18061.2|18051.8|18031.8|18081.2|18061.2|18049.6|18029.6|135
1708965600000|2024-02-26 16:40:00|18053.7|18033.7|18019.6|17999.6|18068.4|18048.4|18019.6|17999.6|419
1708965900000|2024-02-26 16:45:00|18016.8|17996.8|18014.6|17994.6|18024.6|18004.6|18014.6|17994.6|75
1708966200000|2024-02-26 16:50:00|18016.8|17996.8|17979.6|17959.6|18019|17999|17977.4|17957.4|165
1708966500000|2024-02-26 16:55:00|17976.8|17956.8|17982.4|17962.4|17982.4|17962.4|17964.6|17944.6|139
1708966800000|2024-02-26 17:00:00|17982.7|17962.7|17987.1|17967.1|18019.6|17999.6|17982.7|17962.7|104
1708967100000|2024-02-26 17:05:00|17986.5|17966.5|17969.9|17949.9|17986.5|17966.5|17954.9|17934.9|168
1708967400000|2024-02-26 17:10:00|17967.4|17947.4|17993|17973|17993|17973|17967.4|17947.4|259
1708967700000|2024-02-26 17:15:00|17995.2|17975.2|17975.5|17955.5|18008|17988|17975.5|17955.5|328
1708968000000|2024-02-26 17:20:00|17977.7|17957.7|17952.4|17932.4|17989.6|17969.6|17947.4|17927.4|650
1708968300000|2024-02-26 17:25:00|17954.6|17934.6|17984.9|17964.9|18004.6|17984.6|17954.6|17934.6|312
1708968600000|2024-02-26 17:30:00|17984.6|17964.6|17997.1|17977.1|17997.1|17977.1|17977.4|17957.4|55
1708968900000|2024-02-26 17:35:00|17997.4|17977.4|17982.4|17962.4|17999.6|17979.6|17982.4|17962.4|63
1708969200000|2024-02-26 17:40:00|17979.9|17959.9|17983|17963|17983|17963|17977.4|17957.4|31
1708969500000|2024-02-26 17:45:00|17985.2|17965.2|17957.4|17937.4|17985.2|17965.2|17952.4|17932.4|61
1708969800000|2024-02-26 17:50:00|17954.6|17934.6|17960.2|17940.2|17960.2|17940.2|17950.2|17930.2|70
1708970100000|2024-02-26 17:55:00|17962.4|17942.4|17965.2|17945.2|17972.4|17952.4|17959.9|17939.9|75
1708970400000|2024-02-26 18:00:00|17960.8|17940.8|17942.3|17922.3|17960.8|17940.8|17942.3|17922.3|68
1708970700000|2024-02-26 18:05:00|17945.2|17925.2|17952.3|17932.3|17957|17937|17942.7|17922.7|72
1708971000000|2024-02-26 18:10:00|17954.8|17934.8|17967.3|17947.3|17967.6|17947.6|17952.3|17932.3|103
1708971300000|2024-02-26 18:15:00|17967.6|17947.6|17972.6|17952.6|17972.6|17952.6|17967.6|17947.6|47
1708971600000|2024-02-26 18:20:00|17972.3|17952.3|17972.3|17952.3|17974.5|17954.5|17969.5|17949.5|77
1708971900000|2024-02-26 18:25:00|17970.1|17950.1|18010.7|17990.7|18013.2|17993.2|17970.1|17950.1|278
1709025300000|2024-02-27 09:15:00|18051.5|18031.5|18031.2|18011.2|18058.4|18038.4|17994.3|17967.5|146
1709025600000|2024-02-27 09:20:00|18033.7|18013.7|18024|18004|18036.5|18016.5|18014.3|17994.3|67
1709025900000|2024-02-27 09:25:00|18026.2|18006.2|18031.5|18011.5|18044|18024|18026.2|18006.2|33
1709026200000|2024-02-27 09:30:00|18036.5|18016.5|17989.3|17969.3|18036.5|18016.5|17989.3|17969.3|60
1709026500000|2024-02-27 09:35:00|17991.5|17971.5|17986.5|17966.5|17991.5|17971.5|17986.2|17966.2|9
1709026800000|2024-02-27 09:40:00|17984.3|17964.3|17959|17939|17989|17969|17959|17939|78
1709027100000|2024-02-27 09:45:00|17954|17934|17934|17914|17954|17934|17934|17914|82
1709027400000|2024-02-27 09:50:00|17931.8|17911.8|17946.5|17926.5|17946.5|17926.5|17931.5|17911.5|101
1709027700000|2024-02-27 09:55:00|17944|17924|17926.5|17906.5|17946.5|17926.5|17926.5|17906.5|59
1709028000000|2024-02-27 10:00:00|17928.6|17908.6|17916.1|17896.1|17931.5|17911.5|17911.5|17891.5|126
1709028300000|2024-02-27 10:05:00|17906.8|17886.8|17869|17849|17906.8|17886.8|17869|17849|86
1709028600000|2024-02-27 10:10:00|17867.1|17847.1|17884.6|17864.6|17887.1|17867.1|17867.1|17847.1|127
1709028900000|2024-02-27 10:15:00|17887.1|17867.1|17894.6|17874.6|17894.6|17874.6|17887.1|17867.1|24
1709029200000|2024-02-27 10:20:00|17896.8|17876.8|17894.6|17874.6|17901.8|17881.8|17877.8|17857.8|59
1709029500000|2024-02-27 10:25:00|17902.1|17882.1|17896.8|17876.8|17902.1|17882.1|17892.1|17872.1|46
1709029800000|2024-02-27 10:30:00|17894.6|17874.6|17902.1|17882.1|17902.1|17882.1|17890.3|17870.3|17
1709030100000|2024-02-27 10:35:00|17899.6|17879.6|17909.6|17889.6|17909.6|17889.6|17897.1|17877.1|42
1709030400000|2024-02-27 10:40:00|17909.3|17889.3|17914.3|17894.3|17916.4|17896.4|17909.3|17889.3|40
1709030700000|2024-02-27 10:45:00|17913.9|17893.9|17903.6|17883.6|17913.9|17893.9|17903.6|17883.6|23
1709031000000|2024-02-27 10:50:00|17901.8|17881.8|17904.3|17884.3|17908.6|17888.6|17901.4|17881.4|4
1709031300000|2024-02-27 10:55:00|17903.9|17883.9|17886.3|17866.3|17911.4|17891.4|17886.3|17866.3|31
1709031600000|2024-02-27 11:00:00|17884.6|17864.6|17869.6|17849.6|17884.6|17864.6|17864.6|17844.6|33
1709031900000|2024-02-27 11:05:00|17869.3|17849.3|17864.6|17844.6|17869.6|17849.6|17864.6|17844.6|15
1709032200000|2024-02-27 11:10:00|17862.4|17842.4|17876.7|17856.7|17877.1|17857.1|17856.4|17836.4|92
1709032500000|2024-02-27 11:15:00|17874.6|17854.6|17858.9|17838.9|17874.6|17854.6|17853.9|17833.9|31
1709032800000|2024-02-27 11:20:00|17866.1|17846.1|17883.6|17863.6|17883.6|17863.6|17866.1|17846.1|36
1709033100000|2024-02-27 11:25:00|17881.1|17861.1|17878.9|17858.9|17883.9|17863.9|17878.9|17858.9|11
1709033400000|2024-02-27 11:30:00|17876.7|17856.7|17861.4|17841.4|17876.7|17856.7|17861.4|17841.4|9
1709033700000|2024-02-27 11:35:00|17858.9|17838.9|17848.9|17828.9|17858.9|17838.9|17846.4|17826.4|47
1709034000000|2024-02-27 11:40:00|17851.4|17831.4|17873.9|17853.9|17876.4|17856.4|17851.4|17831.4|21
1709034300000|2024-02-27 11:45:00|17871.7|17851.7|17861|17841|17873.9|17853.9|17858.9|17838.9|6
1709034600000|2024-02-27 11:50:00|17861.4|17841.4|17857|17837|17866.4|17846.4|17854.5|17834.5|90
1709034900000|2024-02-27 11:55:00|17859.2|17839.2|17862|17842|17867.4|17847.4|17854.5|17834.5|6
1709035200000|2024-02-27 12:00:00|17864.2|17844.2|17894.2|17874.2|17906|17879.2|17864.2|17844.2|41
1709035500000|2024-02-27 12:05:00|17894.5|17874.5|17894.2|17874.2|17901.7|17881.7|17891.7|17871.7|32
1709035800000|2024-02-27 12:10:00|17894.5|17874.5|17873.9|17853.9|17898.9|17878.9|17871.7|17851.7|14
1709036100000|2024-02-27 12:15:00|17871.7|17851.7|17868.8|17848.8|17876.4|17856.4|17866.7|17846.7|6
1709036400000|2024-02-27 12:20:00|17866.3|17846.3|17841.7|17821.7|17866.3|17846.3|17841.7|17821.7|20
1709036700000|2024-02-27 12:25:00|17842.4|17822.4|17849.2|17829.2|17851.7|17831.7|17839.5|17819.5|28
1709037000000|2024-02-27 12:30:00|17847|17827|17838.5|17818.5|17847|17827|17833.8|17813.8|80
1709037300000|2024-02-27 12:35:00|17833.8|17813.8|17866|17846|17872.8|17852.8|17831.3|17811.3|230
1709037600000|2024-02-27 12:40:00|17870.7|17850.7|17860.6|17840.6|17870.7|17850.7|17860.6|17840.6|25
1709037900000|2024-02-27 12:45:00|17858.1|17838.1|17835.6|17815.6|17862.8|17842.8|17833.5|17813.5|108
1709038200000|2024-02-27 12:50:00|17838.1|17818.1|17833.1|17813.1|17838.1|17818.1|17828.5|17808.5|75
1709038500000|2024-02-27 12:55:00|17833.5|17813.5|17840.6|17820.6|17840.6|17820.6|17828.1|17808.1|25
1709038800000|2024-02-27 13:00:00|17841|17821|17821|17801|17843.5|17823.5|17821|17801|261
1709039100000|2024-02-27 13:05:00|17825.6|17805.6|17851|17831|17865.6|17845.6|17825.6|17805.6|207
1709039400000|2024-02-27 13:10:00|17848.8|17828.8|17816|17796|17850.6|17830.6|17813.8|17793.8|121
1709039700000|2024-02-27 13:15:00|17815.6|17795.6|17783.5|17763.5|17816.3|17796.3|17783.5|17763.5|150
1709040000000|2024-02-27 13:20:00|17782.8|17762.8|17799.9|17779.9|17807.8|17787.8|17775.6|17755.6|167
1709040300000|2024-02-27 13:25:00|17794.9|17774.9|17770.3|17750.3|17794.9|17774.9|17770.3|17750.3|97
1709040600000|2024-02-27 13:30:00|17772.8|17752.8|17768.1|17748.1|17772.8|17752.8|17755.3|17735.3|257
1709040900000|2024-02-27 13:35:00|17773.1|17753.1|17842.4|17822.4|17849.6|17824.9|17773.1|17753.1|191
1709041200000|2024-02-27 13:40:00|17842.1|17822.1|17968.9|17948.9|17973.5|17953.5|17842.1|17822.1|374
1709041500000|2024-02-27 13:45:00|17971.4|17951.4|17990.7|17970.7|18001.4|17981.4|17961.4|17941.4|338
1709041800000|2024-02-27 13:50:00|17995.7|17975.7|17988.9|17968.9|18020.7|18000.7|17988.9|17968.9|262
1709042100000|2024-02-27 13:55:00|17988.5|17968.5|17934.2|17914.2|17990.7|17970.7|17932.1|17912.1|296
1709042400000|2024-02-27 14:00:00|17933.9|17913.9|17908.9|17888.9|17961|17941|17906.7|17886.7|206
1709042700000|2024-02-27 14:05:00|17909.2|17889.2|17897|17877|17913.9|17893.9|17896.7|17876.7|138
1709043000000|2024-02-27 14:10:00|17899.2|17879.2|17879.5|17859.5|17904.9|17884.9|17879.5|17859.5|137
1709043300000|2024-02-27 14:15:00|17881.7|17861.7|17854.9|17834.9|17881.7|17861.7|17854.9|17834.9|97
1709043600000|2024-02-27 14:20:00|17850.2|17830.2|17854.9|17834.9|17857.7|17837.7|17825.2|17805.2|293
1709043900000|2024-02-27 14:25:00|17850.6|17830.6|17832.4|17812.4|17854.9|17834.9|17832.4|17812.4|78
1709044200000|2024-02-27 14:30:00|17829.9|17809.9|17847.7|17827.7|17859.9|17839.9|17820.9|17800.9|121
1709044500000|2024-02-27 14:35:00|17845.2|17825.2|17852|17832|17862.4|17842.4|17842.4|17822.4|97
1709044800000|2024-02-27 14:40:00|17852.7|17832.7|17834.8|17814.8|17857|17837|17817.7|17797.7|92
1709045100000|2024-02-27 14:45:00|17835.2|17815.2|17829.5|17809.5|17839.2|17819.2|17822.7|17802.7|166
1709045400000|2024-02-27 14:50:00|17824.8|17804.8|17822|17802|17837.7|17817.7|17813|17793|86
1709045700000|2024-02-27 14:55:00|17822.3|17802.3|17814.8|17794.8|17824.5|17804.5|17812.3|17792.3|71
1709046000000|2024-02-27 15:00:00|17817.3|17797.3|17832.7|17812.7|17832.7|17812.7|17815.5|17795.5|114
1709046300000|2024-02-27 15:05:00|17834.8|17814.8|17837.7|17817.7|17847.7|17827.7|17832.7|17812.7|95
1709046600000|2024-02-27 15:10:00|17839.8|17819.8|17852.3|17832.3|17852.3|17832.3|17839.8|17819.8|287
1709046900000|2024-02-27 15:15:00|17852|17832|17842.3|17822.3|17862.3|17842.3|17837.3|17817.3|103
1709047200000|2024-02-27 15:20:00|17840.2|17820.2|17810.2|17790.2|17840.2|17820.2|17810.2|17790.2|76
1709047500000|2024-02-27 15:25:00|17805.2|17785.2|17855.1|17835.1|17855.1|17835.1|17799.5|17779.5|260
1709047800000|2024-02-27 15:30:00|17857.6|17837.6|18008.1|17988.1|18012.7|17992.7|17857.6|17837.6|882
1709048100000|2024-02-27 15:35:00|18008.4|17988.4|18063.9|18043.9|18071.7|18051.7|18005.6|17985.6|360
1709048400000|2024-02-27 15:40:00|18063.5|18043.5|18156.4|18136.4|18156.4|18136.4|18063.5|18043.5|704
1709048700000|2024-02-27 15:45:00|18156.1|18136.1|18110|18090|18168.9|18148.9|18105.7|18085.7|347
1709049000000|2024-02-27 15:50:00|18112.5|18092.5|18143.1|18123.1|18143.1|18123.1|18105.3|18085.3|232
1709049300000|2024-02-27 15:55:00|18138.8|18118.8|18170.6|18150.6|18219.6|18199.6|18135.3|18115.3|365
1709049600000|2024-02-27 16:00:00|18172.8|18152.8|18095.6|18075.6|18187.8|18167.8|18091.7|18071.7|372
1709049900000|2024-02-27 16:05:00|18093.5|18073.5|18114.9|18094.9|18130.3|18110.3|18090.6|18070.6|115
1709050200000|2024-02-27 16:10:00|18112.8|18092.8|18120.6|18100.6|18124.9|18104.9|18102.8|18082.8|59
1709050500000|2024-02-27 16:15:00|18118.5|18098.5|18186.4|18166.4|18186.4|18166.4|18118.5|18098.5|277
1709050800000|2024-02-27 16:20:00|18186.7|18166.7|18101|18081|18191.7|18171.7|18079.6|18059.6|283
1709051100000|2024-02-27 16:25:00|18105.7|18085.7|18241.8|18221.8|18256.8|18234.3|18105.7|18085.7|604
1709051400000|2024-02-27 16:30:00|18239.3|18219.3|18345.8|18325.8|18447.6|18422.2|18239.3|18219.3|1052
1709051700000|2024-02-27 16:35:00|18348.6|18328.6|18351.1|18331.1|18403.6|18383.6|18338.6|18318.6|343
1709052000000|2024-02-27 16:40:00|18348.9|18328.9|18292.1|18272.1|18353.6|18333.6|18292.1|18272.1|313
1709052300000|2024-02-27 16:45:00|18297.1|18277.1|18344.3|18324.3|18344.3|18324.3|18297.1|18277.1|196
1709052600000|2024-02-27 16:50:00|18354.3|18334.3|18384.3|18364.3|18391.1|18371.1|18354.3|18334.3|305
1709052900000|2024-02-27 16:55:00|18383.9|18363.9|18421.4|18401.4|18433.6|18413.6|18364.3|18344.3|261
1709053200000|2024-02-27 17:00:00|18419.3|18399.3|18383.6|18363.6|18437.9|18417.9|18383.6|18363.6|127
1709053500000|2024-02-27 17:05:00|18385.7|18365.7|18344.6|18324.6|18388.6|18368.6|18331.4|18311.4|148
1709053800000|2024-02-27 17:10:00|18342.4|18322.4|18349.6|18329.6|18359.2|18339.2|18337.8|18317.8|164
1709054100000|2024-02-27 17:15:00|18347.1|18327.1|18297.8|18277.8|18347.1|18327.1|18293.5|18273.5|150
1709054400000|2024-02-27 17:20:00|18299.9|18279.9|18277.8|18257.8|18312.8|18292.8|18268.5|18248.5|491
1709054700000|2024-02-27 17:25:00|18275.6|18255.6|18246.3|18226.3|18290.6|18270.6|18243.4|18223.4|182
1709055000000|2024-02-27 17:30:00|18245.9|18225.9|18253.1|18233.1|18253.1|18233.1|18235.6|18215.6|110
1709055300000|2024-02-27 17:35:00|18253.4|18233.4|18272.7|18252.7|18279.9|18259.9|18253.4|18233.4|66
1709055600000|2024-02-27 17:40:00|18275.2|18255.2|18260.9|18240.9|18275.6|18255.6|18257.7|18237.7|56
1709055900000|2024-02-27 17:45:00|18261.3|18241.3|18220.9|18200.9|18261.3|18241.3|18218.4|18198.4|102
1709056200000|2024-02-27 17:50:00|18227.7|18207.7|18250.6|18230.6|18255.6|18235.6|18227.7|18207.7|116
1709056500000|2024-02-27 17:55:00|18245.6|18225.6|18237.7|18217.7|18245.6|18225.6|18228.4|18208.4|69
1709056800000|2024-02-27 18:00:00|18235.5|18215.5|18206.2|18186.2|18235.5|18215.5|18199.4|18179.4|136
1709057100000|2024-02-27 18:05:00|18208.4|18188.4|18206.6|18186.6|18210.9|18190.9|18206.6|18186.6|26
1709057400000|2024-02-27 18:10:00|18206.9|18186.9|18199.1|18179.1|18209.1|18189.1|18199.1|18179.1|67
1709057700000|2024-02-27 18:15:00|18198.7|18178.7|18218.4|18198.4|18225.5|18205.5|18198.7|18178.7|74
1709058000000|2024-02-27 18:20:00|18216.2|18196.2|18209.1|18189.1|18216.6|18196.6|18208.7|18188.7|52
1709058300000|2024-02-27 18:25:00|18211.6|18191.6|18201.2|18181.2|18216.2|18196.2|18196.9|18176.9|158
1709111700000|2024-02-28 09:15:00|18173.1|18153.1|18162|18142|18179.9|18159.9|18157.4|18136.4|97
1709112000000|2024-02-28 09:20:00|18162.7|18142.7|18185.2|18165.2|18190.2|18170.2|18157.7|18137.7|59
1709112300000|2024-02-28 09:25:00|18186|18166|18163.9|18143.9|18200.2|18180.2|18161|18141|70
1709112600000|2024-02-28 09:30:00|18163.5|18143.5|18180.6|18160.6|18183.1|18163.1|18161.3|18141.3|116
1709112900000|2024-02-28 09:35:00|18178.1|18158.1|18176|18156|18178.1|18158.1|18166|18146|37
1709113200000|2024-02-28 09:40:00|18171.7|18151.7|18166.3|18146.3|18180.2|18160.2|18156|18136|59
1709113500000|2024-02-28 09:45:00|18164.2|18144.2|18170.9|18150.9|18181|18161|18163.5|18143.5|24
1709113800000|2024-02-28 09:50:00|18168.8|18148.8|18178.4|18158.4|18180.9|18160.9|18150.9|18130.9|45
1709114100000|2024-02-28 09:55:00|18180.9|18160.9|18175.9|18155.9|18180.9|18160.9|18170.9|18150.9|27
1709114400000|2024-02-28 10:00:00|18178.4|18158.4|18190.2|18170.2|18190.6|18170.6|18160.9|18140.9|33
1709114700000|2024-02-28 10:05:00|18190.6|18170.6|18204.8|18184.8|18204.8|18184.8|18190.6|18170.6|18
1709115000000|2024-02-28 10:10:00|18209.8|18189.8|18244.4|18224.4|18244.4|18224.4|18209.8|18189.8|148
1709115300000|2024-02-28 10:15:00|18243.7|18223.7|18244.4|18224.4|18261.9|18241.9|18226.9|18206.9|148
1709115600000|2024-02-28 10:20:00|18242.3|18222.3|18256.9|18236.9|18256.9|18236.9|18236.9|18216.9|44
1709115900000|2024-02-28 10:25:00|18261.9|18241.9|18254.4|18234.4|18264.8|18244.8|18254.4|18234.4|37
1709116200000|2024-02-28 10:30:00|18256.5|18236.5|18195.1|18175.1|18256.5|18236.5|18195.1|18175.1|125
1709116500000|2024-02-28 10:35:00|18199.4|18179.4|18204.8|18184.8|18207.3|18187.3|18199.4|18179.4|24
1709116800000|2024-02-28 10:40:00|18205.1|18185.1|18172.6|18152.6|18205.1|18185.1|18170.1|18150.1|26
1709117100000|2024-02-28 10:45:00|18174.7|18154.7|18162.2|18142.2|18175.1|18155.1|18161.9|18141.9|46
1709117400000|2024-02-28 10:50:00|18162.6|18142.6|18199.7|18179.7|18204.4|18184.4|18162.6|18142.6|15
1709117700000|2024-02-28 10:55:00|18201.9|18181.9|18185.5|18165.5|18202.2|18182.2|18185.5|18165.5|6
1709118000000|2024-02-28 11:00:00|18182.2|18162.2|18169.3|18149.3|18182.2|18162.2|18156.8|18136.8|37
1709118300000|2024-02-28 11:05:00|18170.1|18150.1|18174.3|18154.3|18174.7|18154.7|18169.7|18149.7|15
1709118600000|2024-02-28 11:10:00|18174|18154|18178.9|18158.9|18178.9|18158.9|18162.2|18142.2|17
1709118900000|2024-02-28 11:15:00|18176.8|18156.8|18179.3|18159.3|18184.3|18164.3|18166.8|18146.8|31
1709119200000|2024-02-28 11:20:00|18183.6|18163.6|18182.2|18162.2|18189.3|18169.3|18181.8|18161.8|5
1709119500000|2024-02-28 11:25:00|18184.3|18164.3|18156|18136|18184.3|18164.3|18152.2|18132.2|34
1709119800000|2024-02-28 11:30:00|18156.4|18136.4|18178.9|18158.9|18178.9|18158.9|18149.3|18129.3|15
1709120100000|2024-02-28 11:35:00|18182.2|18162.2|18164.3|18144.3|18182.2|18162.2|18162.2|18142.2|9
1709120400000|2024-02-28 11:40:00|18167.2|18147.2|18169.3|18149.3|18169.7|18149.7|18149.3|18129.3|39
1709120700000|2024-02-28 11:45:00|18171.4|18151.4|18164.3|18144.3|18171.8|18151.8|18159.7|18139.7|9
1709121000000|2024-02-28 11:50:00|18162.1|18142.1|18183.1|18163.1|18183.1|18163.1|18149.3|18129.3|75
1709121300000|2024-02-28 11:55:00|18185.6|18165.6|18172.4|18152.4|18185.6|18165.6|18168.1|18148.1|46
1709121600000|2024-02-28 12:00:00|18162.7|18142.7|18175.6|18155.6|18186.6|18166.6|18153.5|18133.5|35
1709121900000|2024-02-28 12:05:00|18177.7|18157.7|18179.9|18159.9|18214.9|18194.9|18177.7|18157.7|21
1709122200000|2024-02-28 12:10:00|18182|18162|18167.7|18147.7|18182.7|18162.7|18163.1|18143.1|19
1709122500000|2024-02-28 12:15:00|18168.1|18148.1|18158.5|18138.5|18172.7|18152.7|18149.2|18129.2|24
1709122800000|2024-02-28 12:20:00|18160.6|18140.6|18133.8|18113.8|18173.5|18153.5|18129.6|18109.6|72
1709123100000|2024-02-28 12:25:00|18134.2|18114.2|18165.2|18145.2|18165.2|18145.2|18134.2|18114.2|39
1709123400000|2024-02-28 12:30:00|18167.7|18147.7|18187.3|18167.3|18187.7|18167.7|18163.1|18143.1|40
1709123700000|2024-02-28 12:35:00|18187.7|18167.7|18187.7|18167.7|18197.7|18177.7|18182.7|18162.7|15
1709124000000|2024-02-28 12:40:00|18185.6|18165.6|18103.4|18083.4|18185.6|18165.6|18098.8|18078.8|163
1709124300000|2024-02-28 12:45:00|18105.6|18085.6|18113|18093|18130.9|18110.9|18105.6|18085.6|32
1709124600000|2024-02-28 12:50:00|18110.9|18090.9|18108|18088|18113|18093|18103.4|18083.4|19
1709124900000|2024-02-28 12:55:00|18110.5|18090.5|18143|18123|18157.7|18137.7|18110.5|18090.5|30
1709125200000|2024-02-28 13:00:00|18142.7|18122.7|18128|18108|18145.5|18125.5|18123|18103|118
1709125500000|2024-02-28 13:05:00|18128.4|18108.4|18187.3|18167.3|18192.3|18172.3|18120.9|18100.9|66
1709125800000|2024-02-28 13:10:00|18185.1|18165.1|18244.4|18224.4|18249.4|18229.4|18182.3|18162.3|122
1709126100000|2024-02-28 13:15:00|18244|18224|18289.4|18269.4|18289.7|18269.7|18244|18224|113
1709126400000|2024-02-28 13:20:00|18291.9|18271.9|18288|18268|18326.9|18306.9|18277.6|18257.6|173
1709126700000|2024-02-28 13:25:00|18289.1|18269.1|18202.6|18182.6|18300.1|18280.1|18202.6|18182.6|110
1709127000000|2024-02-28 13:30:00|18200.5|18180.5|18266.5|18246.5|18269.3|18249.3|18188|18168|199
1709127300000|2024-02-28 13:35:00|18261.5|18241.5|18241.8|18221.8|18264.3|18244.3|18229.3|18209.3|116
1709127600000|2024-02-28 13:40:00|18243.6|18223.6|18238.2|18218.2|18256.1|18236.1|18233.6|18213.6|79
1709127900000|2024-02-28 13:45:00|18238.6|18218.6|18196.8|18176.8|18257.8|18237.8|18191.4|18171.4|132
1709128200000|2024-02-28 13:50:00|18197.2|18177.2|18186.4|18166.4|18221.4|18201.4|18186.4|18166.4|108
1709128500000|2024-02-28 13:55:00|18184.3|18164.3|18165.1|18145.1|18191.4|18171.4|18153.9|18133.9|105
1709128800000|2024-02-28 14:00:00|18167.2|18147.2|18184.3|18164.3|18208.9|18188.9|18167.2|18147.2|244
1709129100000|2024-02-28 14:05:00|18186.4|18166.4|18145.8|18125.8|18186.4|18166.4|18140.8|18120.8|171
1709129400000|2024-02-28 14:10:00|18143.7|18123.7|18172.9|18152.9|18183.3|18163.3|18142.9|18122.9|151
1709129700000|2024-02-28 14:15:00|18170.4|18150.4|18152.9|18132.9|18170.4|18150.4|18142.9|18122.9|78
1709130000000|2024-02-28 14:20:00|18150.4|18130.4|18120.8|18100.8|18160.4|18140.4|18120.8|18100.8|162
1709130300000|2024-02-28 14:25:00|18119|18099|18133.6|18113.6|18136.5|18116.5|18118.7|18098.7|108
1709130600000|2024-02-28 14:30:00|18131.5|18111.5|18148.3|18128.3|18152.9|18132.9|18121.5|18101.5|125
1709130900000|2024-02-28 14:35:00|18148.6|18128.6|18170|18150|18187.5|18167.5|18134|18114|120
1709131200000|2024-02-28 14:40:00|18167.9|18147.9|18132.9|18112.9|18172.1|18152.1|18132.9|18112.9|68
1709131500000|2024-02-28 14:45:00|18137.1|18117.1|18120.4|18100.4|18145.4|18125.4|18119.6|18099.6|61
1709131800000|2024-02-28 14:50:00|18120|18100|18107.1|18087.1|18120.7|18100.7|18094.6|18074.6|146
1709132100000|2024-02-28 14:55:00|18109.6|18089.6|18115.3|18095.3|18125|18105|18109.6|18089.6|78
1709132400000|2024-02-28 15:00:00|18112.8|18092.8|18129.6|18109.6|18137.1|18117.1|18107.8|18087.8|111
1709132700000|2024-02-28 15:05:00|18129.9|18109.9|18152.1|18132.1|18174.9|18154.9|18129.9|18109.9|58
1709133000000|2024-02-28 15:10:00|18151.7|18131.7|18117.8|18097.8|18151.7|18131.7|18107.8|18087.8|85
1709133300000|2024-02-28 15:15:00|18119.9|18099.9|18110.7|18090.7|18129.5|18109.5|18110.7|18090.7|65
1709133600000|2024-02-28 15:20:00|18112.8|18092.8|18079.3|18059.3|18134.5|18114.5|18079.3|18059.3|132
1709133900000|2024-02-28 15:25:00|18078.6|18058.6|18086.1|18066.1|18086.1|18066.1|18054.7|18034.7|241
1709134200000|2024-02-28 15:30:00|18083.9|18063.9|18115.7|18095.7|18115.7|18095.7|18083.9|18063.9|80
1709134500000|2024-02-28 15:35:00|18119.9|18099.9|18088.9|18068.9|18133.2|18113.2|18088.5|18068.5|86
1709134800000|2024-02-28 15:40:00|18088.5|18068.5|18048.1|18028.1|18089.9|18069.9|18035.7|18015.7|296
1709135100000|2024-02-28 15:45:00|18046|18026|18096.2|18076.2|18101.2|18081.2|18045.6|18025.6|372
1709135400000|2024-02-28 15:50:00|18094.1|18074.1|18101.6|18081.6|18119.1|18099.1|18086.6|18066.6|88
1709135700000|2024-02-28 15:55:00|18097|18077|18136.2|18116.2|18136.2|18116.2|18092.4|18072.4|49
1709136000000|2024-02-28 16:00:00|18141.2|18121.2|18163.3|18143.3|18192.9|18172.9|18141.2|18121.2|230
1709136300000|2024-02-28 16:05:00|18163.7|18143.7|18144.1|18124.1|18178.3|18158.3|18139.5|18119.5|153
1709136600000|2024-02-28 16:10:00|18146.2|18126.2|18160.4|18140.4|18163.3|18143.3|18146.2|18126.2|148
1709136900000|2024-02-28 16:15:00|18165|18145|18185.4|18165.4|18200.4|18180.4|18165|18145|119
1709137200000|2024-02-28 16:20:00|18183.3|18163.3|18218.3|18198.3|18218.3|18198.3|18168.7|18148.7|163
1709137500000|2024-02-28 16:25:00|18220.4|18200.4|18256.2|18236.2|18310.4|18290.4|18220.4|18200.4|501
1709137800000|2024-02-28 16:30:00|18258.3|18238.3|18286.9|18266.9|18289|18269|18246.5|18226.5|85
1709138100000|2024-02-28 16:35:00|18286.5|18266.5|18242.3|18222.3|18286.5|18266.5|18242.3|18222.3|194
1709138400000|2024-02-28 16:40:00|18244.4|18224.4|18209.4|18189.4|18246.9|18226.9|18196.9|18176.9|330
1709138700000|2024-02-28 16:45:00|18207.3|18187.3|18204.8|18184.8|18211.5|18191.5|18191.9|18171.9|60
1709139000000|2024-02-28 16:50:00|18206.9|18186.9|18204.8|18184.8|18206.9|18186.9|18171.9|18151.9|61
1709139300000|2024-02-28 16:55:00|18202.7|18182.7|18179.8|18159.8|18202.7|18182.7|18176.9|18156.9|78
1709139600000|2024-02-28 17:00:00|18181.9|18161.9|18197.6|18177.6|18217.3|18197.3|18181.9|18161.9|128
1709139900000|2024-02-28 17:05:00|18199.8|18179.8|18160.5|18140.5|18211.9|18191.9|18143.4|18123.4|298
1709140200000|2024-02-28 17:10:00|18163|18143|18165.5|18145.5|18170.5|18150.5|18155.5|18135.5|80
1709140500000|2024-02-28 17:15:00|18163.4|18143.4|18163.4|18143.4|18163.4|18143.4|18133.8|18113.8|75
1709140800000|2024-02-28 17:20:00|18163.8|18143.8|18156.3|18136.3|18183.4|18163.4|18151.3|18131.3|506
1709141100000|2024-02-28 17:25:00|18158.4|18138.4|18178.8|18158.8|18198|18178|18146.7|18126.7|178
1709141400000|2024-02-28 17:30:00|18180.9|18160.9|18184.7|18164.7|18194.3|18174.3|18180.9|18160.9|93
1709141700000|2024-02-28 17:35:00|18186.8|18166.8|18173|18153|18189.7|18169.7|18165.5|18145.5|53
1709142000000|2024-02-28 17:40:00|18175.1|18155.1|18135.8|18115.8|18175.1|18155.1|18130.8|18110.8|69
1709142300000|2024-02-28 17:45:00|18133.7|18113.7|18130.8|18110.8|18135.8|18115.8|18126.2|18106.2|60
1709142600000|2024-02-28 17:50:00|18133.3|18113.3|18123.3|18103.3|18133.3|18113.3|18120.4|18100.4|35
1709142900000|2024-02-28 17:55:00|18120.8|18100.8|18120.4|18100.4|18120.8|18100.8|18115.4|18095.4|73
1709143200000|2024-02-28 18:00:00|18125|18105|18125|18105|18125.4|18105.4|18118.3|18098.3|66
1709143500000|2024-02-28 18:05:00|18125.4|18105.4|18120.4|18100.4|18130.4|18110.4|18116.6|18096.6|65
1709143800000|2024-02-28 18:10:00|18118.3|18098.3|18115.4|18095.4|18118.3|18098.3|18098.3|18078.3|78
1709144100000|2024-02-28 18:15:00|18118.3|18098.3|18123.3|18103.3|18123.3|18103.3|18113.3|18093.3|91
1709144400000|2024-02-28 18:20:00|18122.9|18102.9|18125.8|18105.8|18130.4|18110.4|18122.9|18102.9|57
1709144700000|2024-02-28 18:25:00|18125.4|18105.4|18138.7|18118.7|18157.5|18137.5|18125.4|18105.4|155
1709198100000|2024-02-29 09:15:00|18119.4|18099.4|18143.2|18123.2|18143.2|18123.2|18108.2|18088.2|63
1709198400000|2024-02-29 09:20:00|18138.6|18118.6|18163.2|18143.2|18174.4|18154.4|18135.7|18115.7|83
1709198700000|2024-02-29 09:25:00|18165.2|18145.2|18174.8|18154.8|18186.1|18166.1|18165.2|18145.2|69
1709199000000|2024-02-29 09:30:00|18177.3|18157.3|18148.1|18128.1|18189.8|18169.8|18148.1|18128.1|34
1709199300000|2024-02-29 09:35:00|18150.2|18130.2|18159.8|18139.8|18160.2|18140.2|18150.2|18130.2|11
1709199600000|2024-02-29 09:40:00|18157.7|18137.7|18180.6|18160.6|18182.7|18162.7|18157.7|18137.7|28
1709199900000|2024-02-29 09:45:00|18178.5|18158.5|18189.8|18169.8|18194.8|18174.8|18178.5|18158.5|9
1709200200000|2024-02-29 09:50:00|18191.9|18171.9|18170.2|18150.2|18192.3|18172.3|18170.2|18150.2|6
1709200500000|2024-02-29 09:55:00|18172.3|18152.3|18197.3|18177.3|18198.9|18178.9|18172.3|18152.3|7
1709200800000|2024-02-29 10:00:00|18192.7|18172.7|18189.8|18169.8|18197.3|18177.3|18180.2|18160.2|26
1709201100000|2024-02-29 10:05:00|18192.3|18172.3|18172.7|18152.7|18192.3|18172.3|18172.3|18152.3|6
1709201400000|2024-02-29 10:10:00|18174.8|18154.8|18184.7|18164.7|18189.7|18169.7|18174.8|18154.8|20
1709201700000|2024-02-29 10:15:00|18182.7|18162.7|18178.1|18158.1|18187.7|18167.7|18170.6|18150.6|14
1709202000000|2024-02-29 10:20:00|18182.7|18162.7|18186.4|18166.4|18197.7|18177.7|18182.7|18162.7|35
1709202300000|2024-02-29 10:25:00|18185.6|18165.6|18158.1|18138.1|18185.6|18165.6|18153.1|18133.1|68
1709202600000|2024-02-29 10:30:00|18153.9|18133.9|18169.3|18129.3|18169.3|18133.9|18146|18126|13
1709202900000|2024-02-29 10:35:00|18168.9|18148.9|18174.7|18154.7|18175.1|18155.1|18168.9|18148.9|27
1709203200000|2024-02-29 10:40:00|18175.1|18155.1|18170.1|18150.1|18175.1|18155.1|18170.1|18150.1|1
1709203500000|2024-02-29 10:45:00|18170.5|18150.5|18170.5|18150.5|18170.5|18150.5|18165.5|18145.5|4
1709203800000|2024-02-29 10:50:00|18168.4|18148.4|18160.5|18140.5|18168.4|18148.4|18156.3|18136.3|3
1709204100000|2024-02-29 10:55:00|18165.1|18145.1|18163|18143|18165.1|18145.1|18158|18138|6
1709204400000|2024-02-29 11:00:00|18160.9|18140.9|18165.1|18145.1|18165.5|18145.5|18153.4|18133.4|12
1709204700000|2024-02-29 11:05:00|18167.2|18147.2|18217.2|18197.2|18217.2|18197.2|18165.5|18145.5|28
1709205000000|2024-02-29 11:10:00|18214.7|18194.7|18194.6|18174.6|18214.7|18194.7|18194.6|18174.6|24
1709205300000|2024-02-29 11:15:00|18195.1|18175.1|18189.6|18169.6|18207.1|18187.1|18187.6|18167.6|16
1709205600000|2024-02-29 11:20:00|18192.1|18172.1|18194.6|18174.6|18207.1|18187.1|18192.1|18172.1|12
1709205900000|2024-02-29 11:25:00|18193.8|18173.8|18172.1|18152.1|18193.8|18173.8|18167.1|18147.1|19
1709206200000|2024-02-29 11:30:00|18170|18150|18105.4|18085.4|18174.6|18154.6|18102.9|18082.9|65
1709206500000|2024-02-29 11:35:00|18107.5|18087.5|18125.4|18105.4|18125.4|18105.4|18107.1|18087.1|33
1709206800000|2024-02-29 11:40:00|18122.9|18102.9|18126.3|18106.3|18132.9|18112.9|18122.9|18102.9|16
1709207100000|2024-02-29 11:45:00|18125.4|18105.4|18130.4|18110.4|18132.9|18112.9|18125.4|18105.4|8
1709207400000|2024-02-29 11:50:00|18125.4|18105.4|18115.4|18095.4|18125.4|18105.4|18105.8|18085.8|30
1709207700000|2024-02-29 11:55:00|18113.3|18093.3|18110.4|18090.4|18113.3|18093.3|18105.4|18085.4|12
1709208000000|2024-02-29 12:00:00|18106.2|18086.2|18053.7|18033.7|18122.9|18102.9|18053.7|18033.7|143
1709208300000|2024-02-29 12:05:00|18048.7|18028.7|18047.9|18027.9|18056.2|18036.2|18016.2|17996.2|247
1709208600000|2024-02-29 12:10:00|18050|18030|18022.5|18002.5|18054.6|18034.6|18022.5|18002.5|50
1709208900000|2024-02-29 12:15:00|18020.4|18000.4|18058.7|18038.7|18073.7|18053.7|18017.9|17997.9|141
1709209200000|2024-02-29 12:20:00|18056.6|18036.6|18054.1|18034.1|18066.6|18046.6|18054.1|18034.1|42
1709209500000|2024-02-29 12:25:00|18052|18032|18078.7|18058.7|18078.7|18058.7|18046.6|18026.6|37
1709209800000|2024-02-29 12:30:00|18080.8|18060.8|18080.8|18060.8|18098.3|18078.3|18078.7|18058.7|58
1709210100000|2024-02-29 12:35:00|18081.2|18061.2|18143.7|18123.7|18143.7|18123.7|18078.7|18058.7|514
1709210400000|2024-02-29 12:40:00|18146.2|18126.2|18164.1|18144.1|18175.7|18155.7|18146.2|18126.2|102
1709210700000|2024-02-29 12:45:00|18166.6|18146.6|18169.5|18149.5|18203.6|18183.6|18164.5|18144.5|87
1709211000000|2024-02-29 12:50:00|18169.9|18149.9|18164.5|18144.5|18172|18152|18154.5|18134.5|32
1709211300000|2024-02-29 12:55:00|18162.4|18142.4|18110.3|18090.3|18172|18152|18105.3|18085.3|66
1709211600000|2024-02-29 13:00:00|18112.4|18092.4|18050.3|18030.3|18112.8|18092.8|18045.3|18025.3|191
1709211900000|2024-02-29 13:05:00|18052.4|18032.4|18126.5|18106.5|18129.4|18109.4|18045.3|18025.3|92
1709212200000|2024-02-29 13:10:00|18128.6|18108.6|18102.8|18082.8|18141.9|18121.9|18073.2|18053.2|123
1709212500000|2024-02-29 13:15:00|18100.3|18080.3|18104.8|18084.8|18109.8|18089.8|18078.6|18058.6|66
1709212800000|2024-02-29 13:20:00|18105.3|18085.3|18109.8|18089.8|18132.8|18112.8|18087.8|18067.8|64
1709213100000|2024-02-29 13:25:00|18107.8|18087.8|18122.7|18102.7|18134.8|18114.8|18092.3|18072.3|53
1709213400000|2024-02-29 13:30:00|18124.8|18104.8|18177.7|18157.7|18184.8|18164.8|18124.8|18104.8|258
1709213700000|2024-02-29 13:35:00|18173.6|18153.6|18194.4|18174.4|18204|18184|18142.7|18122.7|248
1709214000000|2024-02-29 13:40:00|18191.5|18171.5|18162.7|18142.7|18204.4|18184.4|18158.1|18138.1|105
1709214300000|2024-02-29 13:45:00|18164.8|18144.8|18153.1|18133.1|18169.4|18149.4|18149.8|18129.8|90
1709214600000|2024-02-29 13:50:00|18151|18131|18153.1|18133.1|18162.3|18142.3|18147.7|18127.7|107
1709214900000|2024-02-29 13:55:00|18155.6|18135.6|18117.3|18097.3|18155.6|18135.6|18107.7|18087.7|142
1709215200000|2024-02-29 14:00:00|18115.2|18095.2|18105.2|18085.2|18117.3|18097.3|18083.1|18063.1|106
1709215500000|2024-02-29 14:05:00|18103.1|18083.1|18083.1|18063.1|18103.1|18083.1|18070.6|18050.6|346
1709215800000|2024-02-29 14:10:00|18085.6|18065.6|18125.6|18105.6|18130.6|18110.6|18085.6|18065.6|127
1709216100000|2024-02-29 14:15:00|18125.2|18105.2|18093.5|18073.5|18127.2|18107.2|18093.5|18073.5|37
1709216400000|2024-02-29 14:20:00|18093.1|18073.1|18078.5|18058.5|18103.5|18083.5|18076.4|18056.4|50
1709216700000|2024-02-29 14:25:00|18078.9|18058.9|18071|18051|18078.9|18058.9|18061|18041|124
1709217000000|2024-02-29 14:30:00|18066|18046|18094.3|18074.3|18095.6|18075.6|18063.1|18043.1|99
1709217300000|2024-02-29 14:35:00|18094.7|18074.7|18111|18091|18113.9|18093.9|18094.7|18074.7|302
1709217600000|2024-02-29 14:40:00|18108.9|18088.9|18084.3|18064.3|18108.9|18088.9|18084.3|18064.3|49
1709217900000|2024-02-29 14:45:00|18083.9|18063.9|18062.2|18042.2|18090.9|18070.9|18062.2|18042.2|96
1709218200000|2024-02-29 14:50:00|18063.9|18043.9|18083|18063|18088|18068|18058.9|18038.9|110
1709218500000|2024-02-29 14:55:00|18085.5|18065.5|18126.3|18106.3|18129.2|18109.2|18083|18063|752
1709218800000|2024-02-29 15:00:00|18128.4|18108.4|18293.4|18273.4|18348.4|18318.4|18128.4|18108.4|738
1709219100000|2024-02-29 15:05:00|18290.9|18270.9|18333|18313|18333|18313|18288.4|18268.4|284
1709219400000|2024-02-29 15:10:00|18337.1|18317.1|18285|18265|18396.7|18376.7|18274.6|18236.7|367
1709219700000|2024-02-29 15:15:00|18287.5|18267.5|18295.4|18275.4|18317.5|18297.5|18285.4|18265.4|82
1709220000000|2024-02-29 15:20:00|18297.9|18277.9|18299.2|18279.2|18333.4|18313.4|18287.9|18267.9|122
1709220300000|2024-02-29 15:25:00|18301.3|18281.3|18287.1|18267.1|18305.8|18285.8|18285|18265|87
1709220600000|2024-02-29 15:30:00|18287.5|18267.5|18284.6|18264.6|18326.3|18306.3|18278.8|18258.8|146
1709220900000|2024-02-29 15:35:00|18286.7|18266.7|18269.2|18249.2|18298.7|18278.7|18259.2|18239.2|90
1709221200000|2024-02-29 15:40:00|18266.7|18246.7|18257.9|18237.9|18270|18246.7|18245|18225|84
1709221500000|2024-02-29 15:45:00|18260|18240|18344.1|18324.1|18344.1|18324.1|18260|18240|154
1709221800000|2024-02-29 15:50:00|18343.7|18323.7|18361.2|18341.2|18381.2|18361.2|18336.6|18316.6|165
1709222100000|2024-02-29 15:55:00|18359.1|18339.1|18322.9|18302.9|18367.5|18347.5|18320.8|18300.8|167
1709222400000|2024-02-29 16:00:00|18322.5|18302.5|18275.8|18255.8|18325|18305|18273.7|18253.7|146
1709222700000|2024-02-29 16:05:00|18276.2|18256.2|18290.8|18270.8|18300.4|18280.4|18276.2|18256.2|119
1709223000000|2024-02-29 16:10:00|18292.9|18272.9|18294.1|18274.1|18306.6|18286.6|18290.8|18270.8|38
1709223300000|2024-02-29 16:15:00|18296.2|18276.2|18304.9|18284.9|18321.2|18301.2|18293.7|18273.7|317
1709223600000|2024-02-29 16:20:00|18307.4|18287.4|18282.4|18262.4|18323.7|18303.7|18280.8|18260.8|83
1709223900000|2024-02-29 16:25:00|18277.9|18257.9|18272.4|18252.4|18292.9|18272.9|18269.9|18249.9|59
1709224200000|2024-02-29 16:30:00|18272.8|18252.8|18272.4|18252.4|18287.4|18267.4|18269.9|18249.9|47
1709224500000|2024-02-29 16:35:00|18269.9|18249.9|18262.4|18242.4|18269.9|18249.9|18257.8|18237.8|83
1709224800000|2024-02-29 16:40:00|18264.9|18244.9|18297.4|18277.4|18312|18292|18264.9|18244.9|96
1709225100000|2024-02-29 16:45:00|18302|18282|18319.9|18299.9|18324.5|18304.5|18302|18282|71
1709225400000|2024-02-29 16:50:00|18319.5|18299.5|18367|18347|18367|18347|18319.5|18299.5|163
1709225700000|2024-02-29 16:55:00|18366.9|18346.9|18499|18479|18499|18479|18366.9|18346.9|486
1709226000000|2024-02-29 17:00:00|18499.4|18479.4|18525.7|18505.7|18541.5|18521.5|18499.4|18479.4|342
1709226300000|2024-02-29 17:05:00|18526.1|18506.1|18526.1|18506.1|18537.7|18517.7|18508.2|18488.2|206
1709226600000|2024-02-29 17:10:00|18528.6|18508.6|18466.9|18446.9|18528.6|18508.6|18459|18439|339
1709226900000|2024-02-29 17:15:00|18469|18449|18431.9|18411.9|18475.6|18454.4|18429.8|18409.8|236
1709227200000|2024-02-29 17:20:00|18431.5|18411.5|18414.4|18394.4|18443.1|18423.1|18401.9|18381.9|1148
1709227500000|2024-02-29 17:25:00|18412.3|18392.3|18411|18391|18421|18401|18408.5|18388.5|412
1709227800000|2024-02-29 17:30:00|18410.6|18390.6|18390.6|18370.6|18413.1|18393.1|18386|18366|98
1709228100000|2024-02-29 17:35:00|18390.2|18370.2|18348.5|18328.5|18390.2|18370.2|18348.5|18328.5|152
1709228400000|2024-02-29 17:40:00|18346.4|18326.4|18346.4|18326.4|18346.4|18326.4|18341.4|18321.4|53
1709228700000|2024-02-29 17:45:00|18346|18326|18348.9|18328.9|18351|18331|18343.5|18323.5|61
1709229000000|2024-02-29 17:50:00|18346.8|18326.8|18343.9|18323.9|18346.8|18326.8|18338.5|18318.5|66
1709229300000|2024-02-29 17:55:00|18346|18326|18375.6|18355.6|18375.6|18355.6|18346|18326|114
1709229600000|2024-02-29 18:00:00|18377.6|18357.6|18390.1|18370.1|18395.5|18375.5|18361.4|18341.4|110
1709229900000|2024-02-29 18:05:00|18392.6|18372.6|18398|18378|18398|18378|18388|18368|54
1709230200000|2024-02-29 18:10:00|18400.1|18380.1|18408|18388|18408|18388|18398|18378|19
1709230500000|2024-02-29 18:15:00|18407.6|18387.6|18392.6|18372.6|18415.1|18395.1|18392.6|18372.6|133
1709230800000|2024-02-29 18:20:00|18390.1|18370.1|18412.6|18392.6|18424.6|18404.6|18383|18363|136
1709231100000|2024-02-29 18:25:00|18417.1|18397.1|18416.7|18396.7|18431.7|18411.7|18412.6|18392.6|256
1709284500000|2024-03-01 09:15:00|18474.5|18454.5|18400.8|18380.8|18499.5|18479.5|18388.8|18368.8|186
1709284800000|2024-03-01 09:20:00|18404.9|18384.9|18424.9|18404.9|18439.9|18417.4|18404.9|18384.9|61
1709285100000|2024-03-01 09:25:00|18422.9|18402.9|18419.9|18399.9|18429.5|18409.5|18414.9|18394.9|18
1709285400000|2024-03-01 09:30:00|18417.9|18397.9|18432.9|18412.9|18452.4|18432.4|18417.9|18397.9|78
1709285700000|2024-03-01 09:35:00|18437.9|18417.9|18459.5|18439.5|18462|18442|18432.9|18412.9|79
1709286000000|2024-03-01 09:40:00|18457|18437|18452.4|18432.4|18457.4|18437.4|18427.4|18407.4|80
1709286300000|2024-03-01 09:45:00|18455.3|18435.3|18430.8|18410.8|18455.3|18435.3|18430.8|18410.8|24
1709286600000|2024-03-01 09:50:00|18434.9|18414.9|18437.4|18417.4|18439.9|18419.9|18432.8|18412.8|10
1709286900000|2024-03-01 09:55:00|18437.8|18417.8|18440.8|18420.8|18449.9|18429.9|18437.8|18417.8|6
1709287200000|2024-03-01 10:00:00|18442.8|18422.8|18432.8|18412.8|18455.3|18435.3|18432.8|18412.8|27
1709287500000|2024-03-01 10:05:00|18428.7|18408.7|18415.3|18395.3|18442.8|18422.8|18415.3|18395.3|28
1709287800000|2024-03-01 10:10:00|18413.3|18393.3|18393.2|18373.2|18424.8|18404.8|18387.8|18367.8|36
1709288100000|2024-03-01 10:15:00|18395.3|18375.3|18409.8|18389.8|18409.8|18389.8|18382.3|18362.3|39
1709288400000|2024-03-01 10:20:00|18412.3|18392.3|18412.3|18392.3|18412.8|18392.8|18407.8|18387.8|14
1709288700000|2024-03-01 10:25:00|18412.8|18392.8|18394.8|18374.8|18412.8|18392.8|18392.3|18372.3|42
1709289000000|2024-03-01 10:30:00|18396.9|18376.9|18412.7|18392.7|18412.7|18392.7|18394.8|18374.8|14
1709289300000|2024-03-01 10:35:00|18412.3|18392.3|18407.3|18387.3|18412.3|18392.3|18405.2|18385.2|14
1709289600000|2024-03-01 10:40:00|18405.2|18385.2|18385.2|18365.2|18405.2|18385.2|18383.2|18363.2|34
1709289900000|2024-03-01 10:45:00|18383.2|18363.2|18375.2|18355.2|18383.2|18363.2|18375.2|18355.2|7
1709290200000|2024-03-01 10:50:00|18377.3|18357.3|18363.6|18343.6|18380.2|18360.2|18353.2|18333.2|104
1709290500000|2024-03-01 10:55:00|18365.7|18345.7|18368.6|18348.6|18368.6|18348.6|18363.6|18343.6|17
1709290800000|2024-03-01 11:00:00|18378.6|18358.6|18405.2|18385.2|18405.6|18385.6|18378.6|18358.6|50
1709291100000|2024-03-01 11:05:00|18405.6|18385.6|18374.7|18354.7|18407.7|18387.7|18373.6|18353.6|18
1709291400000|2024-03-01 11:10:00|18372.7|18352.7|18356.1|18336.1|18375.6|18355.6|18356.1|18336.1|18
1709291700000|2024-03-01 11:15:00|18353.6|18333.6|18365.6|18345.6|18368.6|18348.6|18351.1|18331.1|15
1709292000000|2024-03-01 11:20:00|18367.7|18347.7|18348.1|18328.1|18368.6|18348.6|18346.1|18326.1|21
1709292300000|2024-03-01 11:25:00|18352.2|18332.2|18358.6|18338.6|18363.1|18343.1|18352.2|18332.2|8
1709292600000|2024-03-01 11:30:00|18360.6|18340.6|18346|18326|18363.1|18343.1|18340.6|18320.6|25
1709292900000|2024-03-01 11:35:00|18345.6|18325.6|18352.6|18332.6|18352.6|18332.6|18343.5|18323.5|17
1709293200000|2024-03-01 11:40:00|18350.1|18330.1|18338.5|18318.5|18353.1|18333.1|18338.5|18318.5|12
1709293500000|2024-03-01 11:45:00|18338.1|18318.1|18313.5|18293.5|18338.1|18318.1|18296.5|18276.5|108
1709293800000|2024-03-01 11:50:00|18313.1|18293.1|18313.5|18293.5|18316|18296|18296.9|18276.9|27
1709294100000|2024-03-01 11:55:00|18311|18291|18314|18294|18316|18296|18291.9|18271.9|39
1709294400000|2024-03-01 12:00:00|18313.5|18293.5|18336|18316|18343.5|18323.5|18313.5|18293.5|45
1709294700000|2024-03-01 12:05:00|18333.5|18313.5|18266|18246|18333.5|18313.5|18259.4|18239.4|90
1709295000000|2024-03-01 12:10:00|18263.9|18243.9|18248.9|18228.9|18263.9|18243.9|18243.9|18223.9|69
1709295300000|2024-03-01 12:15:00|18248.5|18228.5|18268.5|18248.5|18276|18256|18243.9|18223.9|42
1709295600000|2024-03-01 12:20:00|18273.5|18253.5|18251.4|18231.4|18281|18261|18251.4|18231.4|41
1709295900000|2024-03-01 12:25:00|18246.9|18226.9|18241.4|18221.4|18250.5|18230.5|18241.4|18221.4|32
1709296200000|2024-03-01 12:30:00|18243.4|18223.4|18238.9|18218.9|18248.4|18228.4|18223|18203|77
1709296500000|2024-03-01 12:35:00|18238.4|18218.4|18238.4|18218.4|18243.4|18223.4|18228.4|18208.4|41
1709296800000|2024-03-01 12:40:00|18233.9|18213.9|18253.4|18233.4|18255.9|18235.9|18228.4|18208.4|45
1709297100000|2024-03-01 12:45:00|18255.5|18235.5|18250.4|18230.4|18263.4|18243.4|18250.4|18230.4|36
1709297400000|2024-03-01 12:50:00|18250.9|18230.9|18242.9|18222.9|18255.9|18235.9|18238.9|18218.9|67
1709297700000|2024-03-01 12:55:00|18243.4|18223.4|18212.3|18192.3|18245.9|18225.9|18212.3|18192.3|84
1709298000000|2024-03-01 13:00:00|18209.8|18189.8|18262.5|18242.5|18267.9|18247.9|18209.8|18189.8|260
1709298300000|2024-03-01 13:05:00|18262.9|18242.9|18325.9|18305.9|18325.9|18305.9|18260.9|18240.9|160
1709298600000|2024-03-01 13:10:00|18323.4|18303.4|18342.9|18322.9|18345.4|18325.4|18320.9|18300.9|132
1709298900000|2024-03-01 13:15:00|18343.4|18323.4|18319.9|18299.9|18347.9|18327.9|18300.9|18280.9|151
1709299200000|2024-03-01 13:20:00|18322|18302|18288.8|18268.8|18322|18302|18288.8|18268.8|97
1709299500000|2024-03-01 13:25:00|18287.9|18267.9|18243.3|18223.3|18287.9|18267.9|18240.8|18220.8|130
1709299800000|2024-03-01 13:30:00|18238.8|18218.8|18206.7|18186.7|18238.8|18218.8|18160.8|18140.8|478
1709300100000|2024-03-01 13:35:00|18208.8|18188.8|18156.7|18136.7|18218.8|18198.8|18145.8|18125.8|244
1709300400000|2024-03-01 13:40:00|18156.3|18136.3|18178.3|18158.3|18178.3|18158.3|18140.8|18120.8|157
1709300700000|2024-03-01 13:45:00|18180.8|18160.8|18118.7|18098.7|18181.3|18161.3|18108.7|18088.7|219
1709301000000|2024-03-01 13:50:00|18120.8|18100.8|18145.8|18125.8|18150.8|18130.8|18120.8|18100.8|151
1709301300000|2024-03-01 13:55:00|18145.3|18125.3|18158.7|18138.7|18167.8|18147.8|18122.8|18102.8|120
1709301600000|2024-03-01 14:00:00|18158.3|18138.3|18143.3|18123.3|18195.3|18175.3|18143.3|18123.3|203
1709301900000|2024-03-01 14:05:00|18142.8|18122.8|18145.7|18125.7|18157.8|18137.8|18138.7|18118.7|65
1709302200000|2024-03-01 14:10:00|18147.8|18127.8|18140.7|18120.7|18158.2|18138.2|18138.2|18118.2|49
1709302500000|2024-03-01 14:15:00|18135.7|18115.7|18163.2|18143.2|18167.3|18147.3|18135.7|18115.7|45
1709302800000|2024-03-01 14:20:00|18162.8|18142.8|18193.2|18173.2|18200.7|18180.7|18153.7|18133.7|97
1709303100000|2024-03-01 14:25:00|18194.8|18174.8|18208.2|18188.2|18208.2|18188.2|18170.7|18150.7|126
1709303400000|2024-03-01 14:30:00|18207.7|18187.7|18158.7|18138.7|18207.7|18187.7|18152.4|18132.4|149
1709303700000|2024-03-01 14:35:00|18160.7|18140.7|18164.6|18144.6|18185.7|18165.7|18158.7|18138.7|117
1709304000000|2024-03-01 14:40:00|18164.1|18144.1|18125.5|18105.5|18164.6|18144.6|18109.6|18089.6|199
1709304300000|2024-03-01 14:45:00|18123.4|18103.4|18094.6|18074.6|18123.4|18103.4|18094.6|18074.6|174
1709304600000|2024-03-01 14:50:00|18092.1|18072.1|18090|18070|18094.6|18074.6|18087.5|18067.5|168
1709304900000|2024-03-01 14:55:00|18089.5|18069.5|18080.5|18060.5|18089.5|18069.5|18065.5|18045.5|225
1709305200000|2024-03-01 15:00:00|18082.5|18062.5|18067.5|18047.5|18117.5|18097.5|18065.5|18045.5|154
1709305500000|2024-03-01 15:05:00|18068|18048|18057.5|18037.5|18072.5|18052.5|18050.4|18030.4|312
1709305800000|2024-03-01 15:10:00|18055.4|18035.4|18084|18064|18094.5|18074.5|18055|18035|155
1709306100000|2024-03-01 15:15:00|18083.6|18063.6|18079|18059|18083.6|18063.6|18056.5|18036.5|248
1709306400000|2024-03-01 15:20:00|18096.7|18076.7|18171.5|18151.5|18179.7|18158.6|18096.7|18076.7|206
1709306700000|2024-03-01 15:25:00|18170.6|18150.6|18196.5|18176.5|18216.1|18196.1|18159|18139|179
1709307000000|2024-03-01 15:30:00|18198.6|18178.6|18189.5|18169.5|18204.5|18184.5|18183.6|18163.6|140
1709307300000|2024-03-01 15:35:00|18191.5|18171.5|18139.5|18119.5|18191.5|18171.5|18126.5|18106.5|302
1709307600000|2024-03-01 15:40:00|18138.5|18118.5|18072|18052|18138.5|18118.5|18072|18052|66
1709307900000|2024-03-01 15:45:00|18071.5|18051.5|18031.5|18011.5|18071.5|18051.5|18026|18006|245
1709308200000|2024-03-01 15:50:00|18033.5|18013.5|18051.5|18031.5|18066|18046|18029.4|18009.4|106
1709308500000|2024-03-01 15:55:00|18049.4|18029.4|18105.1|18085.1|18105.1|18085.1|18049.4|18029.4|522
1709308800000|2024-03-01 16:00:00|18109.1|18089.1|18141.6|18121.6|18163.7|18143.7|18109.1|18089.1|231
1709309100000|2024-03-01 16:05:00|18139.6|18119.6|18177.6|18157.6|18182.6|18162.6|18139.6|18119.6|110
1709309400000|2024-03-01 16:10:00|18174.6|18154.6|18305.7|18285.7|18308.2|18288.2|18174.6|18154.6|453
1709309700000|2024-03-01 16:15:00|18307.7|18287.7|18293.6|18273.6|18310.2|18290.2|18273.7|18253.7|151
1709310000000|2024-03-01 16:20:00|18291.1|18271.1|18370.7|18350.7|18406.8|18386.8|18289.1|18269.1|410
1709310300000|2024-03-01 16:25:00|18371.6|18351.6|18370.7|18350.7|18378.2|18358.2|18324.6|18304.6|196
1709310600000|2024-03-01 16:30:00|18371.1|18351.1|18375.7|18355.7|18410.7|18390.7|18343.6|18323.6|216
1709310900000|2024-03-01 16:35:00|18373.6|18353.6|18340.6|18320.6|18373.6|18353.6|18322.5|18302.5|127
1709311200000|2024-03-01 16:40:00|18341.1|18321.1|18344.1|18324.1|18369.1|18349.1|18327|18307|178
1709311500000|2024-03-01 16:45:00|18341.6|18321.6|18355.6|18335.6|18357|18337|18326.6|18306.6|82
1709311800000|2024-03-01 16:50:00|18348.6|18328.6|18388.6|18368.6|18388.6|18368.6|18336.1|18316.1|200
1709312100000|2024-03-01 16:55:00|18389|18369|18352.5|18332.5|18391.5|18371.5|18347.5|18327.5|74
1709312400000|2024-03-01 17:00:00|18352|18332|18322|18302|18362|18342|18322|18302|50
1709312700000|2024-03-01 17:05:00|18317|18297|18294.2|18274.2|18317|18297|18247|18227|544
1709313000000|2024-03-01 17:10:00|18294.6|18274.6|18292.6|18272.6|18315.1|18295.1|18292.6|18272.6|93
1709313300000|2024-03-01 17:15:00|18292.1|18272.1|18330.7|18310.7|18339.6|18319.6|18280.1|18260.1|109
1709313600000|2024-03-01 17:20:00|18324.2|18304.2|18320.5|18300.5|18324.6|18304.6|18283.5|18263.5|2337
1709313900000|2024-03-01 17:25:00|18319.6|18299.6|18305.7|18285.7|18322.1|18302.1|18291.6|18271.6|221
1709314200000|2024-03-01 17:30:00|18308.2|18288.2|18292.6|18272.6|18311.2|18291.2|18292.1|18272.1|97
1709314500000|2024-03-01 17:35:00|18292.1|18272.1|18245.1|18225.1|18292.1|18272.1|18235.5|18215.5|153
1709314800000|2024-03-01 17:40:00|18245.5|18225.5|18245.5|18225.5|18249.6|18229.6|18237.5|18217.5|32
1709315100000|2024-03-01 17:45:00|18244.6|18224.6|18255|18235|18263.6|18243.6|18243|18223|52
1709315400000|2024-03-01 17:50:00|18257.1|18237.1|18272.1|18252.1|18276.6|18256.6|18257.1|18237.1|33
1709315700000|2024-03-01 17:55:00|18274.1|18254.1|18289.5|18269.5|18289.5|18269.5|18274.1|18254.1|38
1709316000000|2024-03-01 18:00:00|18294.5|18274.5|18329.1|18309.1|18329.1|18309.1|18294.5|18274.5|100
1709316300000|2024-03-01 18:05:00|18329.5|18309.5|18351.6|18331.6|18356.6|18336.6|18329.5|18309.5|112
1709316600000|2024-03-01 18:10:00|18353.6|18333.6|18383.6|18363.6|18391.6|18371.6|18353.6|18333.6|156
1709316900000|2024-03-01 18:15:00|18384|18364|18404|18384|18404|18384|18381.5|18361.5|84
1709317200000|2024-03-01 18:20:00|18405|18385|18406.5|18386.5|18411.1|18391.1|18404.5|18384.5|171
1709317500000|2024-03-01 18:25:00|18408.6|18388.6|18391.5|18371.5|18411.5|18391.5|18391.5|18371.5|263
1709543700000|2024-03-04 09:15:00|18342.4|18322.4|18351|18331|18388.5|18367.4|18338.7|18318.7|133
1709544000000|2024-03-04 09:20:00|18356|18336|18356|18336|18382.9|18362.9|18356|18336|73
1709544300000|2024-03-04 09:25:00|18353.5|18333.5|18400.4|18380.4|18400.4|18380.4|18351|18331|48
1709544600000|2024-03-04 09:30:00|18401|18381|18484.8|18464.8|18489.3|18469.3|18401|18381|136
1709544900000|2024-03-04 09:35:00|18482.3|18462.3|18450.4|18430.4|18482.3|18462.3|18450.4|18430.4|68
1709545200000|2024-03-04 09:40:00|18447.9|18427.9|18440.4|18420.4|18450.4|18430.4|18430.4|18410.4|67
1709545500000|2024-03-04 09:45:00|18449.8|18429.8|18465.4|18445.4|18470.4|18450.4|18449.8|18429.8|32
1709545800000|2024-03-04 09:50:00|18465.9|18445.9|18465.4|18445.4|18483.4|18463.4|18460.9|18440.9|24
1709546100000|2024-03-04 09:55:00|18465.9|18445.9|18475.4|18455.4|18475.4|18455.4|18456.5|18436.5|36
1709546400000|2024-03-04 10:00:00|18475.9|18455.9|18479.8|18459.8|18494.2|18474.2|18461.5|18441.5|106
1709546700000|2024-03-04 10:05:00|18481.7|18461.7|18504.2|18484.2|18504.2|18484.2|18477.8|18457.8|37
1709547000000|2024-03-04 10:10:00|18506.1|18486.1|18538.6|18518.6|18560.5|18540.5|18506.1|18486.1|160
1709547300000|2024-03-04 10:15:00|18534.2|18514.2|18529.2|18509.2|18541.7|18521.7|18524.2|18504.2|31
1709547600000|2024-03-04 10:20:00|18531.1|18511.1|18537.4|18517.4|18543.6|18523.6|18523.6|18503.6|66
1709547900000|2024-03-04 10:25:00|18538|18518|18531.1|18511.1|18549.9|18529.9|18526.6|18506.6|63
1709548200000|2024-03-04 10:30:00|18533|18513|18553.6|18533.6|18553.6|18533.6|18533|18513|24
1709548500000|2024-03-04 10:35:00|18560.5|18540.5|18583|18563|18586|18566|18560.5|18540.5|63
1709548800000|2024-03-04 10:40:00|18583.5|18563.5|18587.4|18567.4|18587.4|18567.4|18563|18543|78
1709549100000|2024-03-04 10:45:00|18585.5|18565.5|18570.4|18550.4|18586|18566|18570.4|18550.4|34
1709549400000|2024-03-04 10:50:00|18569.9|18549.9|18557.9|18537.9|18572.9|18552.9|18552.9|18532.9|25
1709549700000|2024-03-04 10:55:00|18560.4|18540.4|18557.9|18537.9|18562.9|18542.9|18557.9|18537.9|37
1709550000000|2024-03-04 11:00:00|18562.9|18542.9|18595.4|18575.4|18606.8|18586.8|18552.9|18532.9|114
1709550300000|2024-03-04 11:05:00|18592.9|18572.9|18598.5|18578.5|18598.5|18578.5|18566|18546|30
1709550600000|2024-03-04 11:10:00|18600.4|18580.4|18604.2|18584.2|18611.8|18591.8|18595.4|18575.4|33
1709550900000|2024-03-04 11:15:00|18606.2|18586.2|18589.2|18569.2|18609.2|18589.2|18582.3|18562.3|28
1709551200000|2024-03-04 11:20:00|18592.3|18572.3|18597.3|18577.3|18597.3|18577.3|18590.4|18570.4|19
1709551500000|2024-03-04 11:25:00|18594.8|18574.8|18604.8|18584.8|18607.3|18587.3|18589.8|18569.8|21
1709551800000|2024-03-04 11:30:00|18602.9|18582.9|18606.7|18586.7|18611.7|18591.7|18587.9|18567.9|57
1709552100000|2024-03-04 11:35:00|18604.8|18584.8|18602.3|18582.3|18609.2|18589.2|18602.3|18582.3|16
1709552400000|2024-03-04 11:40:00|18606.7|18586.7|18574.2|18554.2|18611.7|18591.7|18569.2|18549.2|116
1709552700000|2024-03-04 11:45:00|18579.2|18559.2|18577.8|18557.8|18590.3|18570.3|18572.8|18552.8|34
1709553000000|2024-03-04 11:50:00|18577.2|18557.2|18548.4|18528.4|18583.4|18563.4|18548.4|18528.4|30
1709553300000|2024-03-04 11:55:00|18544.5|18524.5|18547.8|18527.8|18554.7|18534.7|18543.4|18523.4|72
1709553600000|2024-03-04 12:00:00|18552.8|18532.8|18542.8|18522.8|18557.2|18537.2|18542.8|18522.8|28
1709553900000|2024-03-04 12:05:00|18544.7|18524.7|18513.9|18493.9|18552.8|18532.8|18503.9|18483.9|119
1709554200000|2024-03-04 12:10:00|18512|18492|18523.9|18503.9|18525.8|18505.8|18508.9|18488.9|9
1709554500000|2024-03-04 12:15:00|18520.1|18500.1|18521.4|18501.4|18523.9|18503.9|18519.5|18499.5|31
1709554800000|2024-03-04 12:20:00|18510.6|18490.6|18511.4|18491.4|18522.7|18502.7|18506.4|18486.4|26
1709555100000|2024-03-04 12:25:00|18509.5|18489.5|18513.3|18493.3|18529.7|18509.7|18508.9|18488.9|21
1709555400000|2024-03-04 12:30:00|18508.9|18488.9|18489.4|18469.4|18508.9|18488.9|18483.9|18463.9|37
1709555700000|2024-03-04 12:35:00|18487.5|18467.5|18503.9|18483.9|18503.9|18483.9|18477.5|18457.5|79
1709556000000|2024-03-04 12:40:00|18501.9|18481.9|18531.5|18511.5|18536|18516|18499.4|18479.4|110
1709556300000|2024-03-04 12:45:00|18534.6|18514.6|18565.4|18545.4|18565.4|18545.4|18532.7|18512.7|331
1709556600000|2024-03-04 12:50:00|18567.3|18547.3|18546.5|18526.5|18580.4|18560.4|18546.5|18526.5|72
1709556900000|2024-03-04 12:55:00|18545.9|18525.9|18540.9|18520.9|18555.4|18535.4|18540.9|18520.9|56
1709557200000|2024-03-04 13:00:00|18544.8|18524.8|18539.8|18519.8|18573.4|18553.4|18539.8|18519.8|134
1709557500000|2024-03-04 13:05:00|18538.6|18518.6|18504.7|18484.7|18541.7|18521.7|18495.3|18475.3|98
1709557800000|2024-03-04 13:10:00|18502.8|18482.8|18539.2|18519.2|18539.2|18519.2|18492.2|18472.2|80
1709558100000|2024-03-04 13:15:00|18541.1|18521.1|18549.1|18529.1|18549.1|18529.1|18532.8|18512.8|72
1709558400000|2024-03-04 13:20:00|18546.6|18526.6|18520.3|18500.3|18549.1|18529.1|18505.3|18485.3|81
1709558700000|2024-03-04 13:25:00|18520.9|18500.9|18485.9|18465.9|18520.9|18500.9|18485.9|18465.9|107
1709559000000|2024-03-04 13:30:00|18487.8|18467.8|18517|18497|18544.7|18524.7|18487.8|18467.8|134
1709559300000|2024-03-04 13:35:00|18515.1|18495.1|18504.7|18484.7|18515.1|18495.1|18489.7|18469.7|96
1709559600000|2024-03-04 13:40:00|18509.7|18489.7|18534.1|18514.1|18542.2|18522.2|18509.7|18489.7|132
1709559900000|2024-03-04 13:45:00|18532.2|18512.2|18542.1|18522.1|18542.2|18522.2|18527.7|18507.7|72
1709560200000|2024-03-04 13:50:00|18547.1|18527.1|18562.1|18542.1|18568.5|18548.5|18547.1|18527.1|111
1709560500000|2024-03-04 13:55:00|18564.1|18544.1|18564|18544|18576.6|18556.6|18546.6|18526.6|211
1709560800000|2024-03-04 14:00:00|18560.2|18540.2|18597.9|18577.9|18612.9|18592.9|18559.6|18539.6|253
1709561100000|2024-03-04 14:05:00|18593.5|18573.5|18602.3|18582.3|18602.3|18582.3|18577.9|18557.9|115
1709561400000|2024-03-04 14:10:00|18604.8|18584.8|18667.3|18647.3|18706.1|18686.1|18604.8|18584.8|801
1709561700000|2024-03-04 14:15:00|18664.8|18644.8|18670.5|18650.5|18679.4|18659.4|18624.8|18604.8|239
1709562000000|2024-03-04 14:20:00|18673.6|18653.6|18674.3|18654.3|18683.8|18663.8|18628.6|18608.6|214
1709562300000|2024-03-04 14:25:00|18669.9|18649.9|18793.5|18773.5|18793.5|18773.5|18664.3|18644.3|480
1709562600000|2024-03-04 14:30:00|18795.5|18775.5|18881.2|18861.2|18895|18875|18795.5|18775.5|902
1709562900000|2024-03-04 14:35:00|18881.8|18861.8|18817.2|18797.2|18886.2|18866.2|18790.2|18770.2|654
1709563200000|2024-03-04 14:40:00|18816.6|18796.6|18811.2|18791.2|18847.9|18827.9|18790.4|18770.4|327
1709563500000|2024-03-04 14:45:00|18813.1|18793.1|18851.2|18831.2|18875|18855|18808.7|18788.7|482
1709563800000|2024-03-04 14:50:00|18848.7|18828.7|18850|18830|18861.3|18841.3|18828.7|18808.1|464
1709564100000|2024-03-04 14:55:00|18846.9|18826.9|18817.6|18797.6|18875.7|18855.7|18817.6|18797.6|279
1709564400000|2024-03-04 15:00:00|18813.8|18793.8|18816.9|18796.9|18838.2|18818.2|18813.2|18793.2|219
1709564700000|2024-03-04 15:05:00|18816.3|18796.3|18873.8|18853.8|18878.8|18858.8|18811.3|18791.3|310
1709565000000|2024-03-04 15:10:00|18876.3|18856.3|18843|18823|18898.8|18878.8|18834.9|18814.9|335
1709565300000|2024-03-04 15:15:00|18844.9|18824.9|18794.9|18774.9|18867.4|18847.4|18788|18768|196
1709565600000|2024-03-04 15:20:00|18798|18778|18784.1|18764.1|18824.9|18804.9|18784.1|18764.1|158
1709565900000|2024-03-04 15:25:00|18783|18763|18786.6|18766.6|18791|18771|18756.6|18736.6|194
1709566200000|2024-03-04 15:30:00|18794.1|18774.1|18746.4|18726.4|18808.5|18788.5|18746.4|18726.4|271
1709566500000|2024-03-04 15:35:00|18743.9|18723.9|18644.5|18624.5|18753.9|18733.9|18644.5|18624.5|296
1709566800000|2024-03-04 15:40:00|18642.6|18622.6|18748.3|18728.3|18751.4|18731.4|18642|18622|241
1709567100000|2024-03-04 15:45:00|18748.9|18728.9|18734.5|18714.5|18757.2|18737.2|18699.5|18679.5|145
1709567400000|2024-03-04 15:50:00|18730.6|18710.6|18688.7|18668.7|18760.6|18740.6|18688.7|18668.7|187
1709567700000|2024-03-04 15:55:00|18686.8|18666.8|18668.1|18648.1|18698.1|18678.1|18665.6|18645.6|146
1709568000000|2024-03-04 16:00:00|18668.7|18648.7|18707.5|18687.5|18714.4|18694.4|18668.7|18648.7|139
1709568300000|2024-03-04 16:05:00|18709.4|18689.4|18744.4|18724.4|18744.4|18724.4|18709.4|18689.4|72
1709568600000|2024-03-04 16:10:00|18742.5|18722.5|18686|18666|18756.3|18736.3|18682.9|18662.9|225
1709568900000|2024-03-04 16:15:00|18687.9|18667.9|18716.7|18696.7|18739.8|18719.8|18687.9|18667.9|78
1709569200000|2024-03-04 16:20:00|18718.6|18698.6|18733.6|18713.6|18760.5|18740.5|18718.6|18698.6|190
1709569500000|2024-03-04 16:25:00|18729.8|18709.8|18714.8|18694.8|18741.1|18721.1|18699.8|18679.8|104
1709569800000|2024-03-04 16:30:00|18726.7|18706.7|18717.3|18697.3|18750.5|18730.5|18706.7|18686.7|92
1709570100000|2024-03-04 16:35:00|18714.8|18694.8|18710.5|18690.5|18744.3|18724.3|18710.5|18690.5|106
1709570400000|2024-03-04 16:40:00|18713.6|18693.6|18729.1|18709.1|18744.9|18724.9|18713.6|18693.6|80
1709570700000|2024-03-04 16:45:00|18727.2|18707.2|18729.1|18709.1|18756.6|18736.6|18726.6|18706.6|96
1709571000000|2024-03-04 16:50:00|18726.6|18706.6|18712.8|18692.8|18754.9|18734.9|18710.3|18690.3|126
1709571300000|2024-03-04 16:55:00|18707.8|18687.8|18666.3|18646.3|18707.8|18687.8|18641.3|18621.3|173
1709571600000|2024-03-04 17:00:00|18668.2|18648.2|18602.4|18582.4|18671.3|18651.3|18602.4|18582.4|198
1709571900000|2024-03-04 17:05:00|18601.3|18581.3|18620.7|18600.7|18621.4|18601.4|18585.7|18565.7|136
1709572200000|2024-03-04 17:10:00|18620.1|18600.1|18649.5|18629.5|18671.4|18651.4|18613.2|18593.2|251
1709572500000|2024-03-04 17:15:00|18652|18632|18642|18622|18663.9|18643.9|18623.9|18603.9|120
1709572800000|2024-03-04 17:20:00|18643.9|18623.9|18667|18647|18677|18657|18603.9|18583.9|759
1709573100000|2024-03-04 17:25:00|18664.5|18644.5|18658.3|18638.3|18666.4|18646.4|18641.4|18621.4|249
1709573400000|2024-03-04 17:30:00|18660.2|18640.2|18691.3|18671.3|18691.3|18671.3|18653.9|18633.9|93
1709573700000|2024-03-04 17:35:00|18693.3|18673.3|18720.7|18700.7|18720.7|18700.7|18683.8|18663.8|93
1709574000000|2024-03-04 17:40:00|18722.7|18702.7|18723.1|18703.1|18739.4|18719.4|18722.7|18702.7|89
1709574300000|2024-03-04 17:45:00|18725|18705|18716.9|18696.9|18730|18710|18715|18695|46
1709574600000|2024-03-04 17:50:00|18715|18695|18680|18660|18720.7|18700.7|18676.1|18656.1|94
1709574900000|2024-03-04 17:55:00|18676.1|18656.1|18679.9|18659.9|18680.5|18660.5|18663|18643|57
1709575200000|2024-03-04 18:00:00|18680.5|18660.5|18646.7|18626.7|18680.5|18660.5|18646.7|18626.7|48
1709575500000|2024-03-04 18:05:00|18651.1|18631.1|18676.7|18656.7|18676.7|18656.7|18651.1|18631.1|42
1709575800000|2024-03-04 18:10:00|18677.3|18657.3|18646.5|18626.5|18677.3|18657.3|18641.5|18621.5|108
1709576100000|2024-03-04 18:15:00|18644|18624|18626.5|18606.5|18644|18624|18624.6|18604.6|112
1709576400000|2024-03-04 18:20:00|18627.1|18607.1|18626.5|18606.5|18632.1|18612.1|18611.5|18591.5|94
1709576700000|2024-03-04 18:25:00|18624.6|18604.6|18619.1|18599.1|18625.9|18605.9|18612.8|18592.8|189
1709577000000|2024-03-04 18:30:00|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|18619.7|18599.7|0
1709630100000|2024-03-05 09:15:00|18630|18610|18628.8|18608.8|18630|18610|18588.1|18568.1|139
1709630400000|2024-03-05 09:20:00|18629.4|18609.4|18632.6|18612.6|18651.9|18631.9|18620|18600|142
1709630700000|2024-03-05 09:25:00|18627.6|18607.6|18690.7|18670.7|18693.2|18673.2|18626.3|18606.3|138
1709631000000|2024-03-05 09:30:00|18692.6|18672.6|18750.1|18730.1|18750.7|18730.7|18690.7|18670.7|123
1709631300000|2024-03-05 09:35:00|18760.1|18740.1|18765.7|18745.7|18782|18762|18754.5|18734.5|129
1709631600000|2024-03-05 09:40:00|18761.9|18741.9|18784.5|18764.5|18788.3|18768.3|18737.6|18717.6|142
1709631900000|2024-03-05 09:45:00|18782.6|18762.6|18802.6|18782.6|18807|18787|18773.2|18753.2|122
1709632200000|2024-03-05 09:50:00|18802|18782|18777|18757|18802|18782|18763.8|18743.8|80
1709632500000|2024-03-05 09:55:00|18772|18752|18810.1|18790.1|18814.5|18794.5|18769.5|18749.5|114
1709632800000|2024-03-05 10:00:00|18814.5|18794.5|18812.6|18792.6|18827|18807|18801.3|18781.3|87
1709633100000|2024-03-05 10:05:00|18808.8|18788.8|18797.6|18777.6|18808.8|18788.8|18790.7|18770.7|28
1709633400000|2024-03-05 10:10:00|18795.1|18775.1|18763.8|18743.8|18797|18777|18762|18742|101
1709633700000|2024-03-05 10:15:00|18762|18742|18733.2|18713.2|18763.8|18743.8|18733.2|18713.2|36
1709634000000|2024-03-05 10:20:00|18735.1|18715.1|18745.7|18725.7|18752.5|18732.5|18735.1|18715.1|18
1709634300000|2024-03-05 10:25:00|18749.4|18729.4|18731.9|18711.9|18749.4|18729.4|18719.4|18699.4|34
1709634600000|2024-03-05 10:30:00|18733.8|18713.8|18756.9|18736.9|18761.9|18741.9|18733.8|18713.8|25
1709634900000|2024-03-05 10:35:00|18756.3|18736.3|18771.9|18751.9|18774.4|18754.4|18753.8|18733.8|6
1709635200000|2024-03-05 10:40:00|18774.4|18754.4|18784.4|18764.4|18786.3|18766.3|18759.4|18739.4|32
1709635500000|2024-03-05 10:45:00|18782.5|18762.5|18764.4|18744.4|18782.5|18762.5|18760|18740|15
1709635800000|2024-03-05 10:50:00|18768.1|18748.1|18784.3|18764.3|18786.2|18766.2|18768.1|18748.1|10
1709636100000|2024-03-05 10:55:00|18786.2|18766.2|18789.3|18769.3|18796.2|18776.2|18786.2|18766.2|10
1709636400000|2024-03-05 11:00:00|18786.2|18766.2|18778|18758|18789.3|18769.3|18778|18758|15
1709636700000|2024-03-05 11:05:00|18784.3|18764.3|18768|18748|18784.3|18764.3|18768|18748|18
1709637000000|2024-03-05 11:10:00|18763.6|18743.6|18750.5|18730.5|18763.6|18743.6|18748.6|18728.6|17
1709637300000|2024-03-05 11:15:00|18748|18728|18743.6|18723.6|18753|18733|18743.6|18723.6|20
1709637600000|2024-03-05 11:20:00|18745.5|18725.5|18748|18728|18754.9|18734.9|18740.5|18720.5|32
1709637900000|2024-03-05 11:25:00|18749.9|18729.9|18726.1|18706.1|18749.9|18729.9|18726.1|18706.1|10
1709638200000|2024-03-05 11:30:00|18721.1|18701.1|18721.7|18701.7|18724.2|18704.2|18701.1|18681.1|27
1709638500000|2024-03-05 11:35:00|18726.1|18706.1|18703.6|18683.6|18729.2|18709.2|18696.7|18676.7|50
1709638800000|2024-03-05 11:40:00|18702.9|18682.9|18708.5|18688.5|18716.1|18696.1|18701|18681|31
1709639100000|2024-03-05 11:45:00|18713.5|18693.5|18707.9|18687.9|18721.6|18701.6|18702.9|18682.9|95
1709639400000|2024-03-05 11:50:00|18709.8|18689.8|18714.7|18694.7|18714.7|18694.7|18702.2|18682.2|53
1709639700000|2024-03-05 11:55:00|18716.6|18696.6|18730.4|18710.4|18745.4|18725.4|18716.6|18696.6|46
1709640000000|2024-03-05 12:00:00|18729.8|18709.8|18720.4|18700.4|18740.4|18720.4|18720.4|18700.4|32
1709640300000|2024-03-05 12:05:00|18714.7|18694.7|18710.4|18690.4|18714.7|18694.7|18708.5|18688.5|23
1709640600000|2024-03-05 12:10:00|18710.3|18690.3|18684.1|18664.1|18714.7|18694.7|18684.1|18664.1|26
1709640900000|2024-03-05 12:15:00|18686|18666|18666.6|18646.6|18689.1|18669.1|18666.6|18646.6|30
1709641200000|2024-03-05 12:20:00|18664.7|18644.7|18666.5|18646.5|18669.7|18649.7|18656.5|18636.5|49
1709641500000|2024-03-05 12:25:00|18665.9|18645.9|18664|18644|18667.1|18647.1|18659|18639|21
1709641800000|2024-03-05 12:30:00|18665.9|18645.9|18666.5|18646.5|18668.4|18648.4|18664|18644|9
1709642100000|2024-03-05 12:35:00|18665.9|18645.9|18617.7|18597.7|18680.3|18660.3|18617.7|18597.7|106
1709642400000|2024-03-05 12:40:00|18617.1|18597.1|18642.1|18622.1|18652.1|18632.1|18617.1|18597.1|46
1709642700000|2024-03-05 12:45:00|18644.6|18624.6|18644.6|18624.6|18647.7|18627.7|18637.1|18617.1|33
1709643000000|2024-03-05 12:50:00|18647.1|18627.1|18694|18674|18696.5|18676.5|18647.1|18627.1|46
1709643300000|2024-03-05 12:55:00|18694.6|18674.6|18706.4|18686.4|18730.8|18710.8|18694.6|18674.6|56
1709643600000|2024-03-05 13:00:00|18708.3|18688.3|18754.6|18734.6|18760.8|18740.8|18688.3|18668.3|331
1709643900000|2024-03-05 13:05:00|18752.7|18732.7|18718.3|18698.3|18752.7|18732.7|18705.8|18685.8|79
1709644200000|2024-03-05 13:10:00|18718.9|18698.9|18694.5|18674.5|18741.4|18721.4|18694.5|18674.5|109
1709644500000|2024-03-05 13:15:00|18693.9|18673.9|18695.1|18675.1|18734.5|18714.5|18689.5|18669.5|101
1709644800000|2024-03-05 13:20:00|18694.5|18674.5|18671.4|18651.4|18697|18677|18670.8|18650.8|89
1709645100000|2024-03-05 13:25:00|18670.8|18650.8|18598.9|18578.9|18670.8|18650.8|18598.9|18578.9|282
1709645400000|2024-03-05 13:30:00|18603.2|18583.2|18630.7|18610.7|18632.6|18612.6|18597|18577|184
1709645700000|2024-03-05 13:35:00|18628.8|18608.8|18650.7|18630.7|18655.7|18635.7|18612.6|18592.6|73
1709646000000|2024-03-05 13:40:00|18648.8|18628.8|18541.9|18521.9|18657.6|18637.6|18537.5|18517.5|373
1709646300000|2024-03-05 13:45:00|18542.5|18522.5|18573.8|18553.8|18579.4|18559.4|18536.9|18516.9|217
1709646600000|2024-03-05 13:50:00|18575.7|18555.7|18555.6|18535.6|18578.8|18558.8|18548.8|18528.8|132
1709646900000|2024-03-05 13:55:00|18555|18535|18529.4|18509.4|18579.4|18559.4|18523.7|18503.7|162
1709647200000|2024-03-05 14:00:00|18531.3|18511.3|18563.8|18543.8|18568.8|18548.8|18531.3|18511.3|242
1709647500000|2024-03-05 14:05:00|18559.4|18539.4|18618.8|18598.8|18635.7|18615.7|18556.3|18536.3|230
1709647800000|2024-03-05 14:10:00|18616.9|18596.9|18598.8|18578.8|18644.4|18624.4|18598.8|18578.8|200
1709648100000|2024-03-05 14:15:00|18602.5|18582.5|18644.4|18624.4|18646.3|18626.3|18602.5|18582.5|103
1709648400000|2024-03-05 14:20:00|18642.5|18622.5|18617.5|18597.5|18642.5|18622.5|18608.1|18588.1|122
1709648700000|2024-03-05 14:25:00|18620|18600|18626.8|18606.8|18630|18610|18604.3|18584.3|66
1709649000000|2024-03-05 14:30:00|18625.6|18605.6|18588.1|18568.1|18625.6|18605.6|18585.6|18565.6|76
1709649300000|2024-03-05 14:35:00|18588.7|18568.7|18574.9|18554.9|18595.6|18575.6|18551.2|18531.2|107
1709649600000|2024-03-05 14:40:00|18576.8|18556.8|18599.9|18579.9|18614.3|18594.3|18576.8|18556.8|180
1709649900000|2024-03-05 14:45:00|18601.2|18581.2|18580.5|18560.5|18614.9|18594.9|18578|18558|171
1709650200000|2024-03-05 14:50:00|18578.6|18558.6|18604.9|18584.9|18632.4|18612.4|18578.6|18558.6|187
1709650500000|2024-03-05 14:55:00|18603|18583|18594.8|18574.8|18653|18633|18594.8|18574.8|140
1709650800000|2024-03-05 15:00:00|18591.1|18571.1|18511.1|18491.1|18591.1|18571.1|18509.2|18489.2|294
1709651100000|2024-03-05 15:05:00|18514.2|18494.2|18415.4|18395.4|18514.2|18494.2|18367.9|18347.9|661
1709651400000|2024-03-05 15:10:00|18412.9|18392.9|18454.1|18434.1|18481|18448.5|18374.8|18354.8|478
1709651700000|2024-03-05 15:15:00|18452.3|18432.3|18465.4|18445.4|18485.4|18465.4|18441.6|18421.6|265
1709652000000|2024-03-05 15:20:00|18461|18441|18451|18431|18464.8|18444.8|18448.5|18428.5|75
1709652300000|2024-03-05 15:25:00|18448.5|18428.5|18471.6|18451.6|18480.4|18460.4|18445.4|18425.4|136
1709652600000|2024-03-05 15:30:00|18473.5|18453.5|18456.6|18436.6|18501|18481|18442.8|18422.8|194
1709652900000|2024-03-05 15:35:00|18459.1|18439.1|18462.2|18442.2|18486.6|18466.6|18457.8|18437.8|232
1709653200000|2024-03-05 15:40:00|18459.1|18439.1|18405.9|18385.9|18459.1|18439.1|18402.8|18382.8|166
1709653500000|2024-03-05 15:45:00|18404.1|18384.1|18395.3|18375.3|18405.9|18385.9|18369|18349|179
1709653800000|2024-03-05 15:50:00|18397.2|18377.2|18425.3|18405.3|18431.5|18411.5|18390.9|18370.9|117
1709654100000|2024-03-05 15:55:00|18427.1|18407.1|18395.3|18375.3|18427.1|18407.1|18393.4|18373.4|203
1709654400000|2024-03-05 16:00:00|18394.6|18374.6|18389|18369|18405.9|18385.9|18376.5|18356.5|103
1709654700000|2024-03-05 16:05:00|18388.4|18368.4|18387.1|18367.1|18389.6|18369.6|18369|18349|211
1709655000000|2024-03-05 16:10:00|18387.7|18367.7|18451.5|18431.5|18451.5|18431.5|18387.7|18367.7|334
1709655300000|2024-03-05 16:15:00|18453.3|18433.3|18438.3|18418.3|18468.3|18448.3|18432.7|18412.7|168
1709655600000|2024-03-05 16:20:00|18436.5|18416.5|18433.3|18413.3|18450.8|18430.8|18420.8|18400.8|90
1709655900000|2024-03-05 16:25:00|18431.4|18411.4|18440.8|18420.8|18460.8|18440.8|18423.9|18403.9|100
1709656200000|2024-03-05 16:30:00|18440.2|18420.2|18420.8|18400.8|18455.8|18435.8|18418.9|18398.9|144
1709656500000|2024-03-05 16:35:00|18418.9|18398.9|18370.2|18350.2|18419.5|18399.5|18370.2|18350.2|135
1709656800000|2024-03-05 16:40:00|18368.3|18348.3|18322|18302|18380.8|18360.8|18315.8|18295.8|320
1709657100000|2024-03-05 16:45:00|18323.9|18303.9|18317.6|18297.6|18337|18317|18288.3|18268.3|452
1709657400000|2024-03-05 16:50:00|18315.8|18295.8|18338.2|18318.2|18340.1|18320.1|18313.9|18293.9|175
1709657700000|2024-03-05 16:55:00|18338.9|18318.9|18305.7|18285.7|18342.6|18322.6|18295.7|18275.7|208
1709658000000|2024-03-05 17:00:00|18303.9|18283.9|18307|18287|18336.4|18316.4|18303.9|18283.9|386
1709658300000|2024-03-05 17:05:00|18304.5|18284.5|18311.3|18291.3|18338.8|18318.8|18298.8|18278.8|244
1709658600000|2024-03-05 17:10:00|18313.2|18293.2|18311.9|18291.9|18332|18312|18300.7|18280.7|131
1709658900000|2024-03-05 17:15:00|18313.8|18293.8|18298.2|18278.2|18319.4|18299.4|18295.7|18275.7|217
1709659200000|2024-03-05 17:20:00|18296.3|18276.3|18294.4|18274.4|18321.9|18301.9|18281.3|18261.3|1571
1709659500000|2024-03-05 17:25:00|18296.9|18276.9|18318.2|18298.2|18318.2|18298.2|18267.5|18247.5|739
1709659800000|2024-03-05 17:30:00|18320|18300|18356.3|18336.3|18360|18340|18320|18300|405
1709660100000|2024-03-05 17:35:00|18354.4|18334.4|18364.4|18344.4|18364.4|18344.4|18345|18325|64
1709660400000|2024-03-05 17:40:00|18366.9|18346.9|18345.6|18325.6|18377.5|18357.5|18345.6|18325.6|110
1709660700000|2024-03-05 17:45:00|18345|18325|18354.4|18334.4|18362.5|18342.5|18343.1|18323.1|84
1709661000000|2024-03-05 17:50:00|18356.9|18336.9|18356.2|18336.2|18376.9|18356.9|18356.2|18336.2|125
1709661300000|2024-03-05 17:55:00|18358.1|18338.1|18366.8|18346.8|18370|18350|18358.1|18338.1|35
1709661600000|2024-03-05 18:00:00|18363.1|18343.1|18362.5|18342.5|18365|18345|18355.6|18335.6|144
1709661900000|2024-03-05 18:05:00|18365|18345|18360.6|18340.6|18371.2|18351.2|18360.6|18340.6|73
1709662200000|2024-03-05 18:10:00|18362.4|18342.4|18358.7|18338.7|18362.4|18342.4|18344.9|18324.9|55
1709662500000|2024-03-05 18:15:00|18361.2|18341.2|18368|18348|18377.4|18357.4|18361.2|18341.2|119
1709662800000|2024-03-05 18:20:00|18367.4|18347.4|18386.8|18366.8|18391.2|18371.2|18361.2|18341.2|110
1709663100000|2024-03-05 18:25:00|18383|18363|18373.6|18353.6|18383|18363|18365.5|18345.5|286
1709716500000|2024-03-06 09:15:00|18381.3|18361.3|18380.7|18360.7|18402|18382|18346.4|18326.4|186
1709716800000|2024-03-06 09:20:00|18378.8|18358.8|18390.8|18370.8|18390.8|18370.8|18356.4|18336.4|66
1709717100000|2024-03-06 09:25:00|18390.1|18370.1|18390.1|18370.1|18396.3|18376.3|18378.3|18358.3|48
1709717400000|2024-03-06 09:30:00|18392|18372|18345.7|18325.7|18397.6|18377.6|18345.7|18325.7|98
1709717700000|2024-03-06 09:35:00|18343.9|18323.9|18333.9|18313.9|18360|18340|18308.9|18288.9|149
1709718000000|2024-03-06 09:40:00|18335.7|18315.7|18312|18292|18350.7|18330.7|18310.2|18290.2|52
1709718300000|2024-03-06 09:45:00|18315.7|18295.7|18308.9|18288.9|18328.2|18308.2|18308.2|18288.2|34
1709718600000|2024-03-06 09:50:00|18308.2|18288.2|18315.7|18295.7|18315.7|18295.7|18305.7|18285.7|27
1709718900000|2024-03-06 09:55:00|18313.8|18293.8|18354.4|18334.4|18359.4|18339.4|18302|18282|40
1709719200000|2024-03-06 10:00:00|18350.7|18330.7|18333.7|18313.7|18359.4|18339.4|18333.7|18313.7|15
1709719500000|2024-03-06 10:05:00|18334.4|18314.4|18334.4|18314.4|18339.4|18319.4|18331.9|18311.9|12
1709719800000|2024-03-06 10:10:00|18338.7|18318.7|18328.7|18308.7|18338.7|18318.7|18314.3|18294.3|27
1709720100000|2024-03-06 10:15:00|18329.3|18309.3|18322.5|18302.5|18336.8|18316.8|18320|18300|71
1709720400000|2024-03-06 10:20:00|18320.6|18300.6|18324.3|18304.3|18324.3|18304.3|18320|18300|10
1709720700000|2024-03-06 10:25:00|18322.5|18302.5|18333.7|18313.7|18333.7|18313.7|18320|18300|19
1709721000000|2024-03-06 10:30:00|18333.6|18313.6|18348.1|18328.1|18354.3|18334.3|18332.5|18312.5|17
1709721300000|2024-03-06 10:35:00|18347.4|18327.4|18371.8|18351.8|18371.8|18351.8|18347.4|18327.4|16
1709721600000|2024-03-06 10:40:00|18369.9|18349.9|18359.9|18339.9|18373.6|18353.6|18359.3|18339.3|51
1709721900000|2024-03-06 10:45:00|18358.1|18338.1|18324.9|18304.9|18359.9|18339.9|18324.9|18304.9|35
1709722200000|2024-03-06 10:50:00|18327.4|18307.4|18310.5|18290.5|18338.1|18318.1|18305.5|18285.5|39
1709722500000|2024-03-06 10:55:00|18311.2|18291.2|18310.5|18290.5|18320.5|18300.5|18310.5|18290.5|9
1709722800000|2024-03-06 11:00:00|18309.9|18289.9|18295.5|18275.5|18315.5|18295.5|18291.2|18271.2|25
1709723100000|2024-03-06 11:05:00|18293.7|18273.7|18313.7|18293.7|18313.7|18293.7|18293|18273|30
1709723400000|2024-03-06 11:10:00|18315.5|18295.5|18314.3|18294.3|18318.7|18298.7|18311.8|18291.8|5
1709723700000|2024-03-06 11:15:00|18312.5|18292.5|18301.1|18281.1|18312.5|18292.5|18296.8|18276.8|11
1709724000000|2024-03-06 11:20:00|18296.1|18276.1|18246.2|18226.2|18296.1|18276.1|18228.1|18208.1|242
1709724300000|2024-03-06 11:25:00|18243.7|18223.7|18246.2|18226.2|18248.1|18228.1|18235|18215|37
1709724600000|2024-03-06 11:30:00|18247.5|18227.5|18266.2|18246.2|18266.2|18246.2|18244.4|18224.4|62
1709724900000|2024-03-06 11:35:00|18268.1|18248.1|18261.9|18241.9|18274.4|18254.4|18261.9|18241.9|13
1709725200000|2024-03-06 11:40:00|18253.2|18233.2|18246.2|18226.2|18253.2|18233.2|18246.2|18226.2|7
1709725500000|2024-03-06 11:45:00|18249.3|18229.3|18251.2|18231.2|18263.7|18243.7|18246.2|18226.2|12
1709725800000|2024-03-06 11:50:00|18244.3|18224.3|18241.2|18221.2|18244.3|18224.3|18236.8|18216.8|6
1709726100000|2024-03-06 11:55:00|18239.3|18219.3|18239.3|18219.3|18246.8|18226.8|18234.3|18214.3|20
1709726400000|2024-03-06 12:00:00|18244.3|18224.3|18289.3|18269.3|18293.6|18273.6|18244.3|18224.3|151
1709726700000|2024-03-06 12:05:00|18287.5|18267.5|18268.1|18248.1|18287.5|18267.5|18261.8|18241.8|14
1709727000000|2024-03-06 12:10:00|18269.3|18249.3|18279.3|18259.3|18281.1|18261.1|18264.3|18244.3|29
1709727300000|2024-03-06 12:15:00|18278.6|18258.6|18276.8|18256.8|18278.6|18258.6|18267.4|18247.4|10
1709727600000|2024-03-06 12:20:00|18278.6|18258.6|18259.3|18239.3|18285.5|18265.5|18259.3|18239.3|33
1709727900000|2024-03-06 12:25:00|18254.3|18234.3|18261.1|18241.1|18261.1|18241.1|18239.3|18219.3|57
1709728200000|2024-03-06 12:30:00|18264.2|18244.2|18323.6|18303.6|18325.4|18305.4|18264.2|18244.2|30
1709728500000|2024-03-06 12:35:00|18325.4|18305.4|18383|18363|18392.4|18372.4|18325.4|18305.4|40
1709728800000|2024-03-06 12:40:00|18380.5|18360.5|18368.6|18348.6|18380.5|18360.5|18354.2|18334.2|68
1709729100000|2024-03-06 12:45:00|18371.7|18351.7|18387.9|18367.9|18408.4|18388.4|18371.7|18351.7|158
1709729400000|2024-03-06 12:50:00|18385.4|18365.4|18371.6|18351.6|18385.4|18365.4|18361.6|18341.6|36
1709729700000|2024-03-06 12:55:00|18369.7|18349.7|18402.2|18382.2|18406.5|18386.5|18369.1|18349.1|21
1709730000000|2024-03-06 13:00:00|18401.5|18381.5|18467.7|18447.7|18480.2|18460.2|18396.5|18376.5|315
1709730300000|2024-03-06 13:05:00|18467.1|18447.1|18450.2|18430.2|18468.9|18448.9|18427.7|18407.7|135
1709730600000|2024-03-06 13:10:00|18451.5|18431.5|18485.1|18465.1|18490.7|18470.7|18451.5|18431.5|153
1709730900000|2024-03-06 13:15:00|18486.9|18466.9|18466.4|18446.4|18486.9|18466.9|18456.4|18436.4|102
1709731200000|2024-03-06 13:20:00|18468.2|18448.2|18429|18409|18480.6|18460.6|18429|18409|265
1709731500000|2024-03-06 13:25:00|18430.8|18410.8|18440.8|18420.8|18454.5|18434.5|18425.8|18405.8|74
1709731800000|2024-03-06 13:30:00|18439|18419|18453.8|18433.8|18453.8|18433.8|18389.5|18369.5|151
1709732100000|2024-03-06 13:35:00|18455.7|18435.7|18415.1|18395.1|18463.8|18443.8|18414.5|18394.5|129
1709732400000|2024-03-06 13:40:00|18419.5|18399.5|18415.1|18395.1|18424.5|18404.5|18405.8|18383.9|98
1709732700000|2024-03-06 13:45:00|18419.5|18399.5|18504.4|18484.4|18505.1|18485.1|18419.5|18399.5|272
1709733000000|2024-03-06 13:50:00|18505.1|18485.1|18498.8|18478.8|18511.9|18491.9|18482.1|18462.1|79
1709733300000|2024-03-06 13:55:00|18501.3|18481.3|18526.8|18506.8|18532.4|18512.4|18501.3|18481.3|101
1709733600000|2024-03-06 14:00:00|18528.6|18508.6|18524.3|18504.3|18566.8|18546.8|18502.4|18482.4|287
1709733900000|2024-03-06 14:05:00|18527.4|18507.4|18502.9|18482.9|18539.9|18519.9|18502.9|18482.9|103
1709734200000|2024-03-06 14:10:00|18505.4|18485.4|18551.7|18531.7|18561.8|18541.8|18505.4|18485.4|261
1709734500000|2024-03-06 14:15:00|18553.6|18533.6|18623.6|18603.6|18637.9|18617.9|18547.4|18527.4|395
1709734800000|2024-03-06 14:20:00|18621.7|18601.7|18616.7|18596.7|18660.4|18640.4|18613.6|18593.6|265
1709735100000|2024-03-06 14:25:00|18619.2|18599.2|18590.4|18570.4|18631.1|18611.1|18563.6|18543.6|169
1709735400000|2024-03-06 14:30:00|18585.4|18565.4|18625.4|18605.4|18625.4|18605.4|18573.5|18553.5|108
1709735700000|2024-03-06 14:35:00|18622.9|18602.9|18627.9|18607.9|18628.5|18608.5|18598.5|18578.5|70
1709736000000|2024-03-06 14:40:00|18625.4|18605.4|18593.6|18573.6|18625.4|18605.4|18583.5|18563.5|102
1709736300000|2024-03-06 14:45:00|18592.3|18572.3|18563.6|18543.6|18621.7|18601.7|18563.6|18540.5|85
1709736600000|2024-03-06 14:50:00|18564.3|18544.3|18539.3|18519.3|18578|18558|18537.4|18517.4|81
1709736900000|2024-03-06 14:55:00|18538.6|18518.6|18564.6|18544.6|18564.6|18544.6|18538.6|18518.6|108
1709737200000|2024-03-06 15:00:00|18566|18546|18608.5|18588.5|18621.6|18601.6|18565.4|18545.4|161
1709737500000|2024-03-06 15:05:00|18606.6|18586.6|18615.9|18595.9|18627.8|18607.8|18591.6|18571.6|116
1709737800000|2024-03-06 15:10:00|18616.6|18596.6|18586.6|18566.6|18626.6|18606.6|18586.6|18566.6|56
1709738100000|2024-03-06 15:15:00|18584.8|18564.8|18572.2|18552.2|18584.8|18564.8|18557.9|18537.9|69
1709738400000|2024-03-06 15:20:00|18574.1|18554.1|18591.6|18571.6|18599.1|18579.1|18572.2|18552.2|40
1709738700000|2024-03-06 15:25:00|18594.1|18574.1|18597.2|18577.2|18606.6|18586.6|18576.6|18556.6|40
1709739000000|2024-03-06 15:30:00|18596.6|18576.6|18586.5|18566.5|18608.4|18588.4|18572.2|18552.2|95
1709739300000|2024-03-06 15:35:00|18581.5|18561.5|18552.2|18532.2|18581.5|18561.5|18544.7|18524.7|75
1709739600000|2024-03-06 15:40:00|18554|18534|18534.7|18514.7|18574.7|18554.7|18533.5|18513.5|112
1709739900000|2024-03-06 15:45:00|18532.8|18512.8|18591.6|18571.6|18592.8|18572.8|18522.8|18502.8|137
1709740200000|2024-03-06 15:50:00|18591|18571|18588.5|18568.5|18591|18571|18570.3|18550.3|39
1709740500000|2024-03-06 15:55:00|18587.8|18567.8|18554.1|18534.1|18587.8|18567.8|18551|18531|115
1709740800000|2024-03-06 16:00:00|18552.8|18532.8|18529.1|18509.1|18552.8|18532.8|18520.9|18500.9|86
1709741100000|2024-03-06 16:05:00|18530.9|18510.9|18529.1|18509.1|18535.9|18515.9|18509.1|18489.1|89
1709741400000|2024-03-06 16:10:00|18530.9|18510.9|18523.4|18503.4|18534.1|18514.1|18509.1|18489.1|39
1709741700000|2024-03-06 16:15:00|18524.1|18504.1|18507.7|18487.7|18526.6|18506.6|18499.1|18479.1|87
1709742000000|2024-03-06 16:20:00|18505.9|18485.9|18524.1|18504.1|18527.7|18507.7|18494.1|18474.1|217
1709742300000|2024-03-06 16:25:00|18523.4|18503.4|18599.6|18579.6|18599.6|18579.6|18523.4|18503.4|97
1709742600000|2024-03-06 16:30:00|18600.2|18580.2|18592.7|18572.7|18612.7|18592.7|18588.4|18568.4|97
1709742900000|2024-03-06 16:35:00|18590.9|18570.9|18571.4|18551.4|18595.2|18575.2|18569.5|18549.5|52
1709743200000|2024-03-06 16:40:00|18569.5|18549.5|18571.4|18551.4|18585|18565|18569.5|18549.5|60
1709743500000|2024-03-06 16:45:00|18573.2|18553.2|18586.3|18566.3|18596.3|18576.3|18568.2|18548.2|56
1709743800000|2024-03-06 16:50:00|18585.7|18565.7|18579|18559|18585.7|18565.7|18552.1|18532.1|145
1709744100000|2024-03-06 16:55:00|18578.3|18558.3|18567.6|18547.6|18597.6|18577.6|18567.6|18547.6|82
1709744400000|2024-03-06 17:00:00|18565.8|18545.8|18572|18552|18587|18567|18559|18539|85
1709744700000|2024-03-06 17:05:00|18572.6|18552.6|18582.6|18562.6|18594.5|18574.5|18572.6|18552.6|62
1709745000000|2024-03-06 17:10:00|18585.1|18565.1|18613.3|18593.3|18613.3|18593.3|18585.1|18565.1|108
1709745300000|2024-03-06 17:15:00|18611.4|18591.4|18607.6|18587.6|18623.3|18603.3|18606.9|18586.9|77
1709745600000|2024-03-06 17:20:00|18609.4|18589.4|18583.9|18563.9|18611.3|18591.3|18558.9|18538.9|790
1709745900000|2024-03-06 17:25:00|18580.2|18560.2|18592.1|18572.1|18595.2|18575.2|18569.1|18549.1|624
1709746200000|2024-03-06 17:30:00|18589.6|18569.6|18587|18567|18592.7|18572.7|18582.1|18562.1|99
1709746500000|2024-03-06 17:35:00|18588.9|18568.9|18566.4|18546.4|18588.9|18568.9|18566.4|18546.4|137
1709746800000|2024-03-06 17:40:00|18565.7|18545.7|18566.4|18546.4|18573.2|18553.2|18565.7|18545.7|116
1709747100000|2024-03-06 17:45:00|18568.2|18548.2|18567.5|18547.5|18584.4|18564.4|18565.7|18545.7|86
1709747400000|2024-03-06 17:50:00|18568.2|18548.2|18605.7|18585.7|18605.7|18585.7|18567.5|18547.5|111
1709747700000|2024-03-06 17:55:00|18607.5|18587.5|18626.8|18606.8|18626.8|18606.8|18605|18585|107
1709748000000|2024-03-06 18:00:00|18628.7|18608.7|18620.6|18600.6|18628.7|18608.7|18608.1|18588.1|76
1709748300000|2024-03-06 18:05:00|18617.5|18597.5|18610.6|18590.6|18617.5|18597.5|18605.1|18585.1|67
1709748600000|2024-03-06 18:10:00|18612.5|18592.5|18631.8|18611.8|18631.8|18611.8|18612.5|18592.5|39
1709748900000|2024-03-06 18:15:00|18629.9|18609.9|18631.3|18611.3|18639.9|18619.9|18626.9|18606.9|64
1709749200000|2024-03-06 18:20:00|18629.9|18609.9|18628.1|18608.1|18634.9|18614.9|18625.6|18605.6|74
1709749500000|2024-03-06 18:25:00|18626.3|18606.3|18623.1|18603.1|18636.9|18616.9|18605.7|18585.7|264
1709802900000|2024-03-07 09:15:00|18592.9|18572.9|18571.7|18551.7|18608.3|18588.3|18568.1|18548.1|75
1709803200000|2024-03-07 09:20:00|18566.7|18546.7|18544.9|18524.9|18574.2|18554.2|18544.9|18524.9|101
1709803500000|2024-03-07 09:25:00|18543.1|18523.1|18532.4|18512.4|18544.9|18524.9|18515.6|18495.6|88
1709803800000|2024-03-07 09:30:00|18529.9|18509.9|18529.2|18509.2|18551|18531|18529.2|18509.2|45
1709804100000|2024-03-07 09:35:00|18527.4|18507.4|18507|18487|18534.9|18514.9|18503.8|18483.8|75
1709804400000|2024-03-07 09:40:00|18503.8|18483.8|18491.9|18471.9|18511.3|18491.3|18489.4|18469.4|83
1709804700000|2024-03-07 09:45:00|18494.4|18474.4|18505.6|18485.6|18537.4|18517.4|18491.9|18471.9|37
1709805000000|2024-03-07 09:50:00|18503.7|18483.7|18493.7|18473.7|18503.7|18483.7|18492.6|18472.6|39
1709805300000|2024-03-07 09:55:00|18496.2|18476.2|18478.7|18458.7|18502.3|18482.3|18478.7|18458.7|41
1709805600000|2024-03-07 10:00:00|18479.4|18459.4|18506.9|18486.9|18511.6|18491.6|18476.9|18456.9|105
1709805900000|2024-03-07 10:05:00|18506.2|18486.2|18543|18523|18554.8|18534.8|18506.2|18486.2|36
1709806200000|2024-03-07 10:10:00|18541.2|18521.2|18542.6|18522.6|18542.6|18522.6|18528.7|18508.7|13
1709806500000|2024-03-07 10:15:00|18554.4|18514.4|18541.2|18521.2|18554.4|18533|18541.2|18514.4|14
1709806800000|2024-03-07 10:20:00|18539.4|18519.4|18533|18513|18539.4|18519.4|18520.7|18500.7|15
1709807100000|2024-03-07 10:25:00|18529.4|18509.4|18490|18470|18529.4|18509.4|18490|18470|104
1709807400000|2024-03-07 10:30:00|18491.8|18471.8|18482.5|18462.5|18491.8|18471.8|18458.2|18438.2|68
1709807700000|2024-03-07 10:35:00|18480.7|18460.7|18483.2|18463.2|18492.5|18472.5|18477.5|18457.5|10
1709808000000|2024-03-07 10:40:00|18480.7|18460.7|18475.7|18455.7|18497.5|18477.5|18472.1|18452.1|7
1709808300000|2024-03-07 10:45:00|18477.5|18457.5|18485|18445|18492.5|18472.5|18467.5|18445|9
1709808600000|2024-03-07 10:50:00|18476.8|18456.8|18486.8|18466.8|18486.8|18466.8|18465.7|18445.7|10
1709808900000|2024-03-07 10:55:00|18485|18465|18480.7|18460.7|18485|18465|18467.5|18447.5|49
1709809200000|2024-03-07 11:00:00|18482.5|18462.5|18503.6|18483.6|18505.4|18485.4|18480.7|18460.7|35
1709809500000|2024-03-07 11:05:00|18501.8|18481.8|18487.4|18467.4|18501.8|18481.8|18485|18465|39
1709809800000|2024-03-07 11:10:00|18488.1|18468.1|18465.6|18445.6|18488.1|18468.1|18462.4|18442.4|23
1709810100000|2024-03-07 11:15:00|18463.8|18443.8|18473.1|18453.1|18476.7|18456.7|18462.4|18442.4|2
1709810400000|2024-03-07 11:20:00|18474.9|18454.9|18482.4|18462.4|18489.2|18469.2|18474.9|18454.9|5
1709810700000|2024-03-07 11:25:00|18474.9|18454.9|18468.5|18448.5|18474.9|18454.9|18457.4|18437.4|15
1709811000000|2024-03-07 11:30:00|18469.9|18449.9|18476.7|18456.7|18478.5|18458.5|18462.4|18442.4|12
1709811300000|2024-03-07 11:35:00|18478.5|18458.5|18484.9|18464.9|18491|18471|18478.5|18458.5|7
1709811600000|2024-03-07 11:40:00|18486.7|18466.7|18493.5|18473.5|18497.8|18477.8|18486|18466|25
1709811900000|2024-03-07 11:45:00|18495.3|18475.3|18496|18476|18499.6|18479.6|18495.3|18475.3|1
1709812200000|2024-03-07 11:50:00|18497.8|18477.8|18466.6|18446.6|18497.8|18477.8|18466.6|18446.6|31
1709812500000|2024-03-07 11:55:00|18467.3|18447.3|18500.9|18480.9|18500.9|18480.9|18466.6|18446.6|8
1709812800000|2024-03-07 12:00:00|18508.2|18488.2|18509.5|18489.5|18517.7|18497.7|18495.5|18475.5|40
1709813100000|2024-03-07 12:05:00|18510.2|18490.2|18499.1|18479.1|18510.2|18490.2|18499.1|18479.1|5
1709813400000|2024-03-07 12:10:00|18497.3|18477.3|18520.9|18500.9|18522.7|18502.7|18493.4|18473.4|9
1709813700000|2024-03-07 12:15:00|18520.2|18500.2|18480.9|18460.9|18520.2|18500.2|18480.9|18460.9|54
1709814000000|2024-03-07 12:20:00|18478.4|18458.4|18470.9|18450.9|18478.4|18458.4|18468.4|18448.4|12
1709814300000|2024-03-07 12:25:00|18469.1|18449.1|18490.9|18470.9|18494.5|18474.5|18469.1|18449.1|31
1709814600000|2024-03-07 12:30:00|18494.5|18474.5|18449.1|18429.1|18495.9|18475.9|18449.1|18429.1|46
1709814900000|2024-03-07 12:35:00|18444.7|18424.7|18512.2|18492.2|18512.2|18492.2|18437.9|18417.9|84
1709815200000|2024-03-07 12:40:00|18507.9|18487.9|18538.6|18518.6|18538.6|18518.6|18507.2|18487.2|33
1709815500000|2024-03-07 12:45:00|18540.4|18520.4|18601.5|18581.5|18604|18584|18537.9|18517.9|123
1709815800000|2024-03-07 12:50:00|18602.2|18582.2|18759.8|18739.8|18783.7|18763.7|18602.2|18582.2|418
1709816100000|2024-03-07 12:55:00|18753.7|18733.7|18809.4|18789.4|18815.5|18795.5|18704.4|18673.3|376
1709816400000|2024-03-07 13:00:00|18806.9|18786.9|18840.2|18820.2|18850.5|18830.5|18802.6|18782.6|462
1709816700000|2024-03-07 13:05:00|18838.4|18818.4|19020.7|19000.7|19110.3|19090.3|18838.4|18818.4|1166
1709817000000|2024-03-07 13:10:00|19017.1|18997.1|19051|19031|19069.2|19049.2|19011.3|18991.3|384
1709817300000|2024-03-07 13:15:00|19052.8|19032.8|19068.9|19048.9|19068.9|19048.9|19007.4|18987.4|362
1709817600000|2024-03-07 13:20:00|19071|19051|19027.8|19007.8|19085.3|19065.3|19027.8|19007.8|271
1709817900000|2024-03-07 13:25:00|19030.3|19010.3|19008.9|18988.9|19035.7|19015.7|18990.3|18970.3|214
1709818200000|2024-03-07 13:30:00|19018.6|18998.6|19066.1|19046.1|19069.3|19049.3|19018.6|18998.6|366
1709818500000|2024-03-07 13:35:00|19067.5|19047.5|19068.1|19048.1|19102.9|19082.9|19042.5|19022.5|301
1709818800000|2024-03-07 13:40:00|19066.3|19046.3|19101|19081|19145.3|19125.3|19059.9|19039.9|538
1709819100000|2024-03-07 13:45:00|19098.5|19078.5|19072.4|19052.4|19106.7|19086.7|19033.8|19013.8|505
1709819400000|2024-03-07 13:50:00|19070.6|19050.6|19052.4|19032.4|19074.2|19054.2|19023.1|18994.9|286
1709819700000|2024-03-07 13:55:00|19048.8|19028.8|19010.6|18990.6|19057.4|19037.4|18992.4|18972.4|333
1709820000000|2024-03-07 14:00:00|19012.4|18992.4|18993.8|18973.8|19059.2|19039.2|18987|18967|258
1709820300000|2024-03-07 14:05:00|18994.5|18974.5|19019.5|18999.5|19023.1|19003.1|18980.6|18960.6|127
1709820600000|2024-03-07 14:10:00|19018.8|18998.8|18981.5|18961.5|19023.8|19003.8|18962.6|18942.6|266
1709820900000|2024-03-07 14:15:00|18983.3|18963.3|19031.2|19011.2|19031.2|19011.2|18982.6|18962.6|126
1709821200000|2024-03-07 14:20:00|19033.7|19013.7|19074.1|19054.1|19093|19073|19028.7|19008.7|336
1709821500000|2024-03-07 14:25:00|19074.8|19054.8|19104.8|19084.8|19104.8|19084.8|19070.1|19050.1|183
1709821800000|2024-03-07 14:30:00|19105.5|19085.5|19032.6|19012.6|19109.8|19089.8|19032.6|19012.6|378
1709822100000|2024-03-07 14:35:00|19034.4|19014.4|19025.1|19005.1|19039.4|19019.4|19015.8|18995.8|154
1709822400000|2024-03-07 14:40:00|19022.6|19002.6|19059|19039|19070.8|19050.8|18970.8|18950.8|224
1709822700000|2024-03-07 14:45:00|19060.8|19040.8|19149.3|19129.3|19153.6|19133.6|19051.5|19031.5|454
1709823000000|2024-03-07 14:50:00|19151.1|19131.1|19240.1|19220.1|19240.1|19220.1|19148.6|19128.6|653
1709823300000|2024-03-07 14:55:00|19242.6|19222.6|19303|19283|19306.2|19286.2|19242.6|19222.6|526
1709823600000|2024-03-07 15:00:00|19305.5|19285.5|19323.7|19303.7|19405.9|19385.9|19305.5|19285.5|651
1709823900000|2024-03-07 15:05:00|19323|19303|19270.8|19250.8|19323|19303|19264.7|19244.7|313
1709824200000|2024-03-07 15:10:00|19274|19254|19299.7|19279.7|19343.3|19323.3|19274|19254|299
1709824500000|2024-03-07 15:15:00|19297.2|19277.2|19226.5|19206.5|19304|19284|19226.5|19206.5|419
1709824800000|2024-03-07 15:20:00|19222.2|19202.2|19245.3|19225.3|19260.4|19240.4|19209.3|19189.3|277
1709825100000|2024-03-07 15:25:00|19247.8|19227.8|19198.5|19178.5|19276.4|19256.4|19198.5|19178.5|264
1709825400000|2024-03-07 15:30:00|19199.2|19179.2|19206.7|19186.7|19220.3|19200.3|19189.2|19169.2|211
1709825700000|2024-03-07 15:35:00|19208.5|19188.5|19218.5|19198.5|19231|19211|19186|19166|212
1709826000000|2024-03-07 15:40:00|19220.3|19200.3|19232.1|19212.1|19255.3|19235.3|19214.2|19194.2|231
1709826300000|2024-03-07 15:45:00|19232.8|19212.8|19151.7|19131.7|19245.7|19225.7|19122.4|19102.4|334
1709826600000|2024-03-07 15:50:00|19151|19131|19149.9|19129.9|19178.5|19158.5|19124.9|19104.9|234
1709826900000|2024-03-07 15:55:00|19149.2|19129.2|19190.9|19170.9|19208.5|19188.5|19145.6|19125.6|525
1709827200000|2024-03-07 16:00:00|19188.4|19168.4|19174.1|19154.1|19215.9|19195.9|19156.6|19136.6|205
1709827500000|2024-03-07 16:05:00|19173.4|19153.4|19179.8|19159.8|19188|19168|19155.5|19135.5|167
1709827800000|2024-03-07 16:10:00|19181.6|19161.6|19213.4|19193.4|19221.6|19201.6|19154.4|19134.4|146
1709828100000|2024-03-07 16:15:00|19207.3|19187.3|19153|19133|19226.6|19206.6|19153|19133|203
1709828400000|2024-03-07 16:20:00|19151.2|19131.2|19135.1|19115.1|19190.5|19170.5|19116.9|19096.9|323
1709828700000|2024-03-07 16:25:00|19136.9|19116.9|19152.6|19132.6|19164.4|19144.4|19130.1|19110.1|129
1709829000000|2024-03-07 16:30:00|19149|19129|19108.3|19088.3|19152.6|19132.6|19104|19084|263
1709829300000|2024-03-07 16:35:00|19105.1|19085.1|19132.6|19112.6|19153.7|19133.7|19102.6|19082.6|159
1709829600000|2024-03-07 16:40:00|19135.1|19115.1|19145.4|19125.4|19201.1|19181.1|19130.1|19110.1|294
1709829900000|2024-03-07 16:45:00|19147.2|19127.2|19127.2|19107.2|19182.9|19162.9|19126.5|19106.5|204
1709830200000|2024-03-07 16:50:00|19129|19109|19121.1|19101.1|19140.8|19120.8|19120.4|19100.4|89
1709830500000|2024-03-07 16:55:00|19120.4|19100.4|19131.1|19111.1|19138.6|19112.9|19099.3|19079.3|211
1709830800000|2024-03-07 17:00:00|19134.7|19114.7|19136.1|19116.1|19161.1|19141.1|19124.3|19104.3|141
1709831100000|2024-03-07 17:05:00|19137.9|19117.9|19181.1|19161.1|19196.1|19176.1|19137.9|19117.9|135
1709831400000|2024-03-07 17:10:00|19178.6|19158.6|19186.8|19166.8|19198.6|19178.6|19151.1|19131.1|163
1709831700000|2024-03-07 17:15:00|19177.5|19157.5|19129.2|19109.2|19177.5|19157.5|19120.7|19100.7|228
1709832000000|2024-03-07 17:20:00|19127.4|19107.4|19173.8|19153.8|19178.1|19158.1|19115.3|19095.3|1124
1709832300000|2024-03-07 17:25:00|19175.6|19155.6|19116.7|19096.7|19177.4|19157.4|19100.6|19080.6|356
1709832600000|2024-03-07 17:30:00|19120.6|19100.6|19100.6|19080.6|19125.6|19105.6|19100.6|19080.6|158
1709832900000|2024-03-07 17:35:00|19101.3|19081.3|19079.9|19059.9|19103.1|19083.1|19054.5|19034.5|123
1709833200000|2024-03-07 17:40:00|19078.1|19058.1|19087.4|19067.4|19099.2|19079.2|19072.4|19052.4|185
1709833500000|2024-03-07 17:45:00|19089.2|19069.2|19071|19051|19106|19086|19071|19051|78
1709833800000|2024-03-07 17:50:00|19063.5|19043.5|19049.9|19029.9|19063.5|19043.5|19027.4|19007.4|362
1709834100000|2024-03-07 17:55:00|19047.4|19027.4|19063.4|19043.4|19074.5|19054.5|19043.8|19023.8|283
1709834400000|2024-03-07 18:00:00|19062.7|19042.7|19052.7|19032.7|19065.2|19045.2|19049.1|19029.1|72
1709834700000|2024-03-07 18:05:00|19054.5|19034.5|19050.9|19030.9|19070.9|19050.9|19050.9|19030.9|97
1709835000000|2024-03-07 18:10:00|19052.7|19032.7|19030.9|19010.9|19054.1|19034.1|19026.6|19006.6|74
1709835300000|2024-03-07 18:15:00|19029.1|19009.1|19030.9|19010.9|19033.4|19013.4|19020.9|19000.9|90
1709835600000|2024-03-07 18:20:00|19031.6|19011.6|18992.7|18972.7|19035.2|19015.2|18982.7|18962.7|125
1709835900000|2024-03-07 18:25:00|18993.4|18973.4|18961.6|18941.6|19007.7|18987.7|18960.9|18940.9|892
1709836200000|2024-03-07 18:30:00|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|0
1709802900000|2024-03-07 09:15:00|18592.9|18572.9|18571.7|18551.7|18608.3|18588.3|18568.1|18548.1|75
1709803200000|2024-03-07 09:20:00|18566.7|18546.7|18544.9|18524.9|18574.2|18554.2|18544.9|18524.9|101
1709803500000|2024-03-07 09:25:00|18543.1|18523.1|18532.4|18512.4|18544.9|18524.9|18515.6|18495.6|88
1709803800000|2024-03-07 09:30:00|18529.9|18509.9|18529.2|18509.2|18551|18531|18529.2|18509.2|45
1709804100000|2024-03-07 09:35:00|18527.4|18507.4|18507|18487|18534.9|18514.9|18503.8|18483.8|75
1709804400000|2024-03-07 09:40:00|18503.8|18483.8|18491.9|18471.9|18511.3|18491.3|18489.4|18469.4|83
1709804700000|2024-03-07 09:45:00|18494.4|18474.4|18505.6|18485.6|18537.4|18517.4|18491.9|18471.9|37
1709805000000|2024-03-07 09:50:00|18503.7|18483.7|18493.7|18473.7|18503.7|18483.7|18492.6|18472.6|39
1709805300000|2024-03-07 09:55:00|18496.2|18476.2|18478.7|18458.7|18502.3|18482.3|18478.7|18458.7|41
1709805600000|2024-03-07 10:00:00|18479.4|18459.4|18506.9|18486.9|18511.6|18491.6|18476.9|18456.9|105
1709805900000|2024-03-07 10:05:00|18506.2|18486.2|18543|18523|18554.8|18534.8|18506.2|18486.2|36
1709806200000|2024-03-07 10:10:00|18541.2|18521.2|18542.6|18522.6|18542.6|18522.6|18528.7|18508.7|13
1709806500000|2024-03-07 10:15:00|18554.4|18514.4|18541.2|18521.2|18554.4|18533|18541.2|18514.4|14
1709806800000|2024-03-07 10:20:00|18539.4|18519.4|18533|18513|18539.4|18519.4|18520.7|18500.7|15
1709807100000|2024-03-07 10:25:00|18529.4|18509.4|18490|18470|18529.4|18509.4|18490|18470|104
1709807400000|2024-03-07 10:30:00|18491.8|18471.8|18482.5|18462.5|18491.8|18471.8|18458.2|18438.2|68
1709807700000|2024-03-07 10:35:00|18480.7|18460.7|18483.2|18463.2|18492.5|18472.5|18477.5|18457.5|10
1709808000000|2024-03-07 10:40:00|18480.7|18460.7|18475.7|18455.7|18497.5|18477.5|18472.1|18452.1|7
1709808300000|2024-03-07 10:45:00|18477.5|18457.5|18485|18445|18492.5|18472.5|18467.5|18445|9
1709808600000|2024-03-07 10:50:00|18476.8|18456.8|18486.8|18466.8|18486.8|18466.8|18465.7|18445.7|10
1709808900000|2024-03-07 10:55:00|18485|18465|18480.7|18460.7|18485|18465|18467.5|18447.5|49
1709809200000|2024-03-07 11:00:00|18482.5|18462.5|18503.6|18483.6|18505.4|18485.4|18480.7|18460.7|35
1709809500000|2024-03-07 11:05:00|18501.8|18481.8|18487.4|18467.4|18501.8|18481.8|18485|18465|39
1709809800000|2024-03-07 11:10:00|18488.1|18468.1|18465.6|18445.6|18488.1|18468.1|18462.4|18442.4|23
1709810100000|2024-03-07 11:15:00|18463.8|18443.8|18473.1|18453.1|18476.7|18456.7|18462.4|18442.4|2
1709810400000|2024-03-07 11:20:00|18474.9|18454.9|18482.4|18462.4|18489.2|18469.2|18474.9|18454.9|5
1709810700000|2024-03-07 11:25:00|18474.9|18454.9|18468.5|18448.5|18474.9|18454.9|18457.4|18437.4|15
1709811000000|2024-03-07 11:30:00|18469.9|18449.9|18476.7|18456.7|18478.5|18458.5|18462.4|18442.4|12
1709811300000|2024-03-07 11:35:00|18478.5|18458.5|18484.9|18464.9|18491|18471|18478.5|18458.5|7
1709811600000|2024-03-07 11:40:00|18486.7|18466.7|18493.5|18473.5|18497.8|18477.8|18486|18466|25
1709811900000|2024-03-07 11:45:00|18495.3|18475.3|18496|18476|18499.6|18479.6|18495.3|18475.3|1
1709812200000|2024-03-07 11:50:00|18497.8|18477.8|18466.6|18446.6|18497.8|18477.8|18466.6|18446.6|31
1709812500000|2024-03-07 11:55:00|18467.3|18447.3|18500.9|18480.9|18500.9|18480.9|18466.6|18446.6|8
1709812800000|2024-03-07 12:00:00|18508.2|18488.2|18509.5|18489.5|18517.7|18497.7|18495.5|18475.5|40
1709813100000|2024-03-07 12:05:00|18510.2|18490.2|18499.1|18479.1|18510.2|18490.2|18499.1|18479.1|5
1709813400000|2024-03-07 12:10:00|18497.3|18477.3|18520.9|18500.9|18522.7|18502.7|18493.4|18473.4|9
1709813700000|2024-03-07 12:15:00|18520.2|18500.2|18480.9|18460.9|18520.2|18500.2|18480.9|18460.9|54
1709814000000|2024-03-07 12:20:00|18478.4|18458.4|18470.9|18450.9|18478.4|18458.4|18468.4|18448.4|12
1709814300000|2024-03-07 12:25:00|18469.1|18449.1|18490.9|18470.9|18494.5|18474.5|18469.1|18449.1|31
1709814600000|2024-03-07 12:30:00|18494.5|18474.5|18449.1|18429.1|18495.9|18475.9|18449.1|18429.1|46
1709814900000|2024-03-07 12:35:00|18444.7|18424.7|18512.2|18492.2|18512.2|18492.2|18437.9|18417.9|84
1709815200000|2024-03-07 12:40:00|18507.9|18487.9|18538.6|18518.6|18538.6|18518.6|18507.2|18487.2|33
1709815500000|2024-03-07 12:45:00|18540.4|18520.4|18601.5|18581.5|18604|18584|18537.9|18517.9|123
1709815800000|2024-03-07 12:50:00|18602.2|18582.2|18759.8|18739.8|18783.7|18763.7|18602.2|18582.2|418
1709816100000|2024-03-07 12:55:00|18753.7|18733.7|18809.4|18789.4|18815.5|18795.5|18704.4|18673.3|376
1709816400000|2024-03-07 13:00:00|18806.9|18786.9|18840.2|18820.2|18850.5|18830.5|18802.6|18782.6|462
1709816700000|2024-03-07 13:05:00|18838.4|18818.4|19020.7|19000.7|19110.3|19090.3|18838.4|18818.4|1166
1709817000000|2024-03-07 13:10:00|19017.1|18997.1|19051|19031|19069.2|19049.2|19011.3|18991.3|384
1709817300000|2024-03-07 13:15:00|19052.8|19032.8|19068.9|19048.9|19068.9|19048.9|19007.4|18987.4|362
1709817600000|2024-03-07 13:20:00|19071|19051|19027.8|19007.8|19085.3|19065.3|19027.8|19007.8|271
1709817900000|2024-03-07 13:25:00|19030.3|19010.3|19008.9|18988.9|19035.7|19015.7|18990.3|18970.3|214
1709818200000|2024-03-07 13:30:00|19018.6|18998.6|19066.1|19046.1|19069.3|19049.3|19018.6|18998.6|366
1709818500000|2024-03-07 13:35:00|19067.5|19047.5|19068.1|19048.1|19102.9|19082.9|19042.5|19022.5|301
1709818800000|2024-03-07 13:40:00|19066.3|19046.3|19101|19081|19145.3|19125.3|19059.9|19039.9|538
1709819100000|2024-03-07 13:45:00|19098.5|19078.5|19072.4|19052.4|19106.7|19086.7|19033.8|19013.8|505
1709819400000|2024-03-07 13:50:00|19070.6|19050.6|19052.4|19032.4|19074.2|19054.2|19023.1|18994.9|286
1709819700000|2024-03-07 13:55:00|19048.8|19028.8|19010.6|18990.6|19057.4|19037.4|18992.4|18972.4|333
1709820000000|2024-03-07 14:00:00|19012.4|18992.4|18993.8|18973.8|19059.2|19039.2|18987|18967|258
1709820300000|2024-03-07 14:05:00|18994.5|18974.5|19019.5|18999.5|19023.1|19003.1|18980.6|18960.6|127
1709820600000|2024-03-07 14:10:00|19018.8|18998.8|18981.5|18961.5|19023.8|19003.8|18962.6|18942.6|266
1709820900000|2024-03-07 14:15:00|18983.3|18963.3|19031.2|19011.2|19031.2|19011.2|18982.6|18962.6|126
1709821200000|2024-03-07 14:20:00|19033.7|19013.7|19074.1|19054.1|19093|19073|19028.7|19008.7|336
1709821500000|2024-03-07 14:25:00|19074.8|19054.8|19104.8|19084.8|19104.8|19084.8|19070.1|19050.1|183
1709821800000|2024-03-07 14:30:00|19105.5|19085.5|19032.6|19012.6|19109.8|19089.8|19032.6|19012.6|378
1709822100000|2024-03-07 14:35:00|19034.4|19014.4|19025.1|19005.1|19039.4|19019.4|19015.8|18995.8|154
1709822400000|2024-03-07 14:40:00|19022.6|19002.6|19059|19039|19070.8|19050.8|18970.8|18950.8|224
1709822700000|2024-03-07 14:45:00|19060.8|19040.8|19149.3|19129.3|19153.6|19133.6|19051.5|19031.5|454
1709823000000|2024-03-07 14:50:00|19151.1|19131.1|19240.1|19220.1|19240.1|19220.1|19148.6|19128.6|653
1709823300000|2024-03-07 14:55:00|19242.6|19222.6|19303|19283|19306.2|19286.2|19242.6|19222.6|526
1709823600000|2024-03-07 15:00:00|19305.5|19285.5|19323.7|19303.7|19405.9|19385.9|19305.5|19285.5|651
1709823900000|2024-03-07 15:05:00|19323|19303|19270.8|19250.8|19323|19303|19264.7|19244.7|313
1709824200000|2024-03-07 15:10:00|19274|19254|19299.7|19279.7|19343.3|19323.3|19274|19254|299
1709824500000|2024-03-07 15:15:00|19297.2|19277.2|19226.5|19206.5|19304|19284|19226.5|19206.5|419
1709824800000|2024-03-07 15:20:00|19222.2|19202.2|19245.3|19225.3|19260.4|19240.4|19209.3|19189.3|277
1709825100000|2024-03-07 15:25:00|19247.8|19227.8|19198.5|19178.5|19276.4|19256.4|19198.5|19178.5|264
1709825400000|2024-03-07 15:30:00|19199.2|19179.2|19206.7|19186.7|19220.3|19200.3|19189.2|19169.2|211
1709825700000|2024-03-07 15:35:00|19208.5|19188.5|19218.5|19198.5|19231|19211|19186|19166|212
1709826000000|2024-03-07 15:40:00|19220.3|19200.3|19232.1|19212.1|19255.3|19235.3|19214.2|19194.2|231
1709826300000|2024-03-07 15:45:00|19232.8|19212.8|19151.7|19131.7|19245.7|19225.7|19122.4|19102.4|334
1709826600000|2024-03-07 15:50:00|19151|19131|19149.9|19129.9|19178.5|19158.5|19124.9|19104.9|234
1709826900000|2024-03-07 15:55:00|19149.2|19129.2|19190.9|19170.9|19208.5|19188.5|19145.6|19125.6|525
1709827200000|2024-03-07 16:00:00|19188.4|19168.4|19174.1|19154.1|19215.9|19195.9|19156.6|19136.6|205
1709827500000|2024-03-07 16:05:00|19173.4|19153.4|19179.8|19159.8|19188|19168|19155.5|19135.5|167
1709827800000|2024-03-07 16:10:00|19181.6|19161.6|19213.4|19193.4|19221.6|19201.6|19154.4|19134.4|146
1709828100000|2024-03-07 16:15:00|19207.3|19187.3|19153|19133|19226.6|19206.6|19153|19133|203
1709828400000|2024-03-07 16:20:00|19151.2|19131.2|19135.1|19115.1|19190.5|19170.5|19116.9|19096.9|323
1709828700000|2024-03-07 16:25:00|19136.9|19116.9|19152.6|19132.6|19164.4|19144.4|19130.1|19110.1|129
1709829000000|2024-03-07 16:30:00|19149|19129|19108.3|19088.3|19152.6|19132.6|19104|19084|263
1709829300000|2024-03-07 16:35:00|19105.1|19085.1|19132.6|19112.6|19153.7|19133.7|19102.6|19082.6|159
1709829600000|2024-03-07 16:40:00|19135.1|19115.1|19145.4|19125.4|19201.1|19181.1|19130.1|19110.1|294
1709829900000|2024-03-07 16:45:00|19147.2|19127.2|19127.2|19107.2|19182.9|19162.9|19126.5|19106.5|204
1709830200000|2024-03-07 16:50:00|19129|19109|19121.1|19101.1|19140.8|19120.8|19120.4|19100.4|89
1709830500000|2024-03-07 16:55:00|19120.4|19100.4|19131.1|19111.1|19138.6|19112.9|19099.3|19079.3|211
1709830800000|2024-03-07 17:00:00|19134.7|19114.7|19136.1|19116.1|19161.1|19141.1|19124.3|19104.3|141
1709831100000|2024-03-07 17:05:00|19137.9|19117.9|19181.1|19161.1|19196.1|19176.1|19137.9|19117.9|135
1709831400000|2024-03-07 17:10:00|19178.6|19158.6|19186.8|19166.8|19198.6|19178.6|19151.1|19131.1|163
1709831700000|2024-03-07 17:15:00|19177.5|19157.5|19129.2|19109.2|19177.5|19157.5|19120.7|19100.7|228
1709832000000|2024-03-07 17:20:00|19127.4|19107.4|19173.8|19153.8|19178.1|19158.1|19115.3|19095.3|1124
1709832300000|2024-03-07 17:25:00|19175.6|19155.6|19116.7|19096.7|19177.4|19157.4|19100.6|19080.6|356
1709832600000|2024-03-07 17:30:00|19120.6|19100.6|19100.6|19080.6|19125.6|19105.6|19100.6|19080.6|158
1709832900000|2024-03-07 17:35:00|19101.3|19081.3|19079.9|19059.9|19103.1|19083.1|19054.5|19034.5|123
1709833200000|2024-03-07 17:40:00|19078.1|19058.1|19087.4|19067.4|19099.2|19079.2|19072.4|19052.4|185
1709833500000|2024-03-07 17:45:00|19089.2|19069.2|19071|19051|19106|19086|19071|19051|78
1709833800000|2024-03-07 17:50:00|19063.5|19043.5|19049.9|19029.9|19063.5|19043.5|19027.4|19007.4|362
1709834100000|2024-03-07 17:55:00|19047.4|19027.4|19063.4|19043.4|19074.5|19054.5|19043.8|19023.8|283
1709834400000|2024-03-07 18:00:00|19062.7|19042.7|19052.7|19032.7|19065.2|19045.2|19049.1|19029.1|72
1709834700000|2024-03-07 18:05:00|19054.5|19034.5|19050.9|19030.9|19070.9|19050.9|19050.9|19030.9|97
1709835000000|2024-03-07 18:10:00|19052.7|19032.7|19030.9|19010.9|19054.1|19034.1|19026.6|19006.6|74
1709835300000|2024-03-07 18:15:00|19029.1|19009.1|19030.9|19010.9|19033.4|19013.4|19020.9|19000.9|90
1709835600000|2024-03-07 18:20:00|19031.6|19011.6|18992.7|18972.7|19035.2|19015.2|18982.7|18962.7|125
1709835900000|2024-03-07 18:25:00|18993.4|18973.4|18961.6|18941.6|19007.7|18987.7|18960.9|18940.9|892
1709836200000|2024-03-07 18:30:00|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|18960.9|18940.9|0
1709889300000|2024-03-08 09:15:00|18995.2|18975.2|18955.9|18935.9|19014.5|18990.2|18954.2|18929.5|239
1709889600000|2024-03-08 09:20:00|18959.2|18939.2|18958.4|18938.4|18984.5|18964.5|18954.2|18934.2|54
1709889900000|2024-03-08 09:25:00|18959.2|18939.2|18916.6|18896.6|18965.9|18945.9|18916.6|18896.6|66
1709890200000|2024-03-08 09:30:00|18917.4|18897.4|19004.1|18984.1|19005.9|18985.9|18917.4|18897.4|134
1709890500000|2024-03-08 09:35:00|19003.4|18983.4|18985.3|18965.3|19005.2|18985.2|18955.3|18935.3|286
1709890800000|2024-03-08 09:40:00|18983.8|18963.8|18974.5|18954.5|18983.8|18963.8|18968.8|18948.8|72
1709891100000|2024-03-08 09:45:00|18977|18957|18981.3|18961.3|18986.3|18966.3|18965.3|18945.3|53
1709891400000|2024-03-08 09:50:00|18977.8|18957.8|18931.7|18911.7|18977.8|18957.8|18931|18911|92
1709891700000|2024-03-08 09:55:00|18932.4|18912.4|18873.9|18853.9|18932.4|18912.4|18867.8|18847.8|309
1709892000000|2024-03-08 10:00:00|18876.4|18856.4|18871.1|18851.1|18882.1|18862.1|18871.1|18851.1|44
1709892300000|2024-03-08 10:05:00|18866.4|18846.4|18831.1|18811.1|18866.4|18846.4|18810.3|18790.3|48
1709892600000|2024-03-08 10:10:00|18832.8|18812.8|18857.1|18837.1|18873.8|18853.8|18809.6|18778.1|118
1709892900000|2024-03-08 10:15:00|18858.8|18838.8|18812.1|18792.1|18883.1|18863.1|18807.8|18787.8|100
1709893200000|2024-03-08 10:20:00|18813.8|18793.8|18797.8|18777.8|18813.8|18793.8|18795.3|18775.3|132
1709893500000|2024-03-08 10:25:00|18795.3|18775.3|18795.3|18775.3|18800.3|18780.3|18782.8|18762.8|106
1709893800000|2024-03-08 10:30:00|18797.8|18777.8|18756|18736|18800.3|18780.3|18740|18720|100
1709894100000|2024-03-08 10:35:00|18754.2|18734.2|18738.5|18718.5|18754.2|18734.2|18722.8|18702.8|93
1709894400000|2024-03-08 10:40:00|18748.8|18728.8|18775.2|18755.2|18778.5|18758.5|18747.7|18727.7|103
1709894700000|2024-03-08 10:45:00|18777|18757|18783.5|18763.5|18787.7|18767.7|18764.2|18744.2|23
1709895000000|2024-03-08 10:50:00|18782.7|18762.7|18753.4|18733.4|18787.7|18767.7|18752.7|18732.7|62
1709895300000|2024-03-08 10:55:00|18752.7|18732.7|18738.4|18718.4|18752.7|18732.7|18728.4|18708.4|50
1709895600000|2024-03-08 11:00:00|18736.7|18716.7|18760.2|18740.2|18760.2|18740.2|18719.2|18699.2|155
1709895900000|2024-03-08 11:05:00|18758.4|18738.4|18790.9|18770.9|18805.5|18785.5|18753.4|18733.4|66
1709896200000|2024-03-08 11:10:00|18792.7|18772.7|18782.7|18762.7|18806.2|18786.2|18780.9|18760.9|49
1709896500000|2024-03-08 11:15:00|18784.4|18764.4|18762.7|18742.7|18784.4|18764.4|18727.7|18707.7|125
1709896800000|2024-03-08 11:20:00|18765.2|18745.2|18807.6|18787.6|18807.6|18787.6|18762.7|18742.7|60
1709897100000|2024-03-08 11:25:00|18812.6|18792.6|18800.9|18780.9|18817.6|18797.6|18791.6|18762.3|51
1709897400000|2024-03-08 11:30:00|18799.1|18779.1|18750.6|18730.6|18807.6|18787.6|18750.6|18730.6|155
1709897700000|2024-03-08 11:35:00|18748.1|18728.1|18702.7|18682.7|18748.1|18728.1|18677|18657|313
1709898000000|2024-03-08 11:40:00|18702|18682|18727.7|18707.7|18727.7|18707.7|18692|18672|51
1709898300000|2024-03-08 11:45:00|18724.5|18704.5|18727.3|18707.3|18732.3|18712.3|18702.7|18682.7|65
1709898600000|2024-03-08 11:50:00|18730.5|18710.5|18723.7|18703.7|18740.5|18720.5|18715.2|18695.2|53
1709898900000|2024-03-08 11:55:00|18718.7|18698.7|18734.8|18714.8|18734.8|18714.8|18711.2|18691.2|38
1709899200000|2024-03-08 12:00:00|18737|18717|18687|18667|18745.5|18725.5|18687|18667|89
1709899500000|2024-03-08 12:05:00|18688.7|18668.7|18700.9|18680.9|18712|18692|18679.5|18659.5|151
1709899800000|2024-03-08 12:10:00|18701.9|18681.9|18710.5|18690.5|18710.5|18690.5|18685.2|18665.2|44
1709900100000|2024-03-08 12:15:00|18712.2|18692.2|18750.5|18730.5|18750.5|18730.5|18712.2|18692.2|98
1709900400000|2024-03-08 12:20:00|18749.7|18729.7|18759.7|18739.7|18769|18749|18749.7|18729.7|215
1709900700000|2024-03-08 12:25:00|18761.5|18741.5|18791.5|18771.5|18796.5|18776.5|18757.9|18737.9|99
1709901000000|2024-03-08 12:30:00|18789|18769|18803.2|18783.2|18804|18784|18784|18764|52
1709901300000|2024-03-08 12:35:00|18804|18784|18806.4|18786.4|18816.7|18796.7|18801.5|18781.5|41
1709901600000|2024-03-08 12:40:00|18803.9|18783.9|18778.9|18758.9|18808.9|18788.9|18775.7|18749.2|121
1709901900000|2024-03-08 12:45:00|18780.7|18760.7|18758.9|18738.9|18798.2|18778.2|18738.9|18718.9|99
1709902200000|2024-03-08 12:50:00|18757.2|18737.2|18719.6|18699.6|18765.7|18745.7|18714.6|18694.6|103
1709902500000|2024-03-08 12:55:00|18723.2|18703.2|18720.7|18700.7|18754.9|18734.9|18718.2|18698.2|129
1709902800000|2024-03-08 13:00:00|18703.2|18683.2|18658.1|18638.1|18703.2|18683.2|18620.4|18600.4|462
1709903100000|2024-03-08 13:05:00|18657.4|18637.4|18579.3|18559.3|18665.6|18645.6|18569.3|18549.3|655
1709903400000|2024-03-08 13:10:00|18580.1|18560.1|18560.8|18540.8|18601.8|18581.8|18538.3|18518.3|443
1709903700000|2024-03-08 13:15:00|18561.5|18541.5|18617.5|18597.5|18625.8|18605.8|18560.8|18540.8|292
1709904000000|2024-03-08 13:20:00|18615.8|18595.8|18560.8|18540.8|18615.8|18595.8|18555.8|18535.8|237
1709904300000|2024-03-08 13:25:00|18558.3|18538.3|18591.5|18571.5|18597.5|18577.5|18558.3|18538.3|299
1709904600000|2024-03-08 13:30:00|18593.2|18573.2|18519.7|18499.7|18595.7|18575.7|18489.7|18469.7|554
1709904900000|2024-03-08 13:35:00|18517.2|18497.2|18477.2|18457.2|18519.7|18499.7|18475.4|18447.2|381
1709905200000|2024-03-08 13:40:00|18473.7|18453.7|18501.5|18481.5|18505.7|18485.7|18460.4|18440.4|395
1709905500000|2024-03-08 13:45:00|18505|18485|18485.7|18465.7|18514|18494|18471.4|18451.4|233
1709905800000|2024-03-08 13:50:00|18486.4|18466.4|18482.5|18462.5|18491.4|18471.4|18457.5|18437.5|243
1709906100000|2024-03-08 13:55:00|18485.7|18465.7|18437.6|18417.6|18488.2|18468.2|18432.6|18412.6|322
1709906400000|2024-03-08 14:00:00|18436.9|18416.9|18454.9|18434.9|18472.2|18452.2|18427.2|18407.2|499
1709906700000|2024-03-08 14:05:00|18454.2|18434.2|18433.2|18413.2|18467.4|18447.4|18407.1|18387.1|377
1709907000000|2024-03-08 14:10:00|18431.4|18411.4|18453.2|18433.2|18472.4|18452.4|18429.6|18409.6|219
1709907300000|2024-03-08 14:15:00|18454.9|18434.9|18478.1|18458.1|18483.9|18463.9|18440.6|18420.6|201
1709907600000|2024-03-08 14:20:00|18477.4|18457.4|18452.8|18432.8|18481.4|18461.4|18452.8|18432.8|287
1709907900000|2024-03-08 14:25:00|18453.6|18433.6|18478.9|18458.9|18488.9|18468.9|18436.1|18416.1|255
1709908200000|2024-03-08 14:30:00|18480.6|18460.6|18431.8|18411.8|18481.4|18461.4|18429.3|18409.3|285
1709908500000|2024-03-08 14:35:00|18430.3|18410.3|18451.5|18431.5|18465.8|18445.8|18415|18395|657
1709908800000|2024-03-08 14:40:00|18449.8|18429.8|18432.2|18412.2|18476.5|18456.5|18431.5|18411.5|196
1709909100000|2024-03-08 14:45:00|18435.8|18415.8|18433|18413|18464.7|18444.7|18423|18403|399
1709909400000|2024-03-08 14:50:00|18430.5|18410.5|18423|18403|18435.5|18415.5|18398|18378|247
1709909700000|2024-03-08 14:55:00|18425.5|18405.5|18428.2|18408.2|18456.5|18436.5|18411.5|18391.5|156
1709910000000|2024-03-08 15:00:00|18431.8|18411.8|18422.2|18402.2|18431.8|18411.8|18401.2|18381.2|133
1709910300000|2024-03-08 15:05:00|18421.5|18401.5|18395.7|18375.7|18421.5|18401.5|18391.5|18371.5|193
1709910600000|2024-03-08 15:10:00|18395|18375|18440.7|18420.7|18442.5|18422.5|18393.2|18373.2|185
1709910900000|2024-03-08 15:15:00|18440|18420|18412.2|18392.2|18446.7|18426.7|18412.2|18392.2|132
1709911200000|2024-03-08 15:20:00|18411.4|18391.4|18409.9|18389.9|18413.2|18393.2|18393.2|18373.2|127
1709911500000|2024-03-08 15:25:00|18412.4|18392.4|18446.7|18426.7|18446.7|18426.7|18408.2|18388.2|154
1709911800000|2024-03-08 15:30:00|18444.2|18424.2|18424.9|18404.9|18451.7|18431.7|18418.2|18398.2|175
1709912100000|2024-03-08 15:35:00|18423.2|18403.2|18475.7|18455.7|18480.7|18460.7|18423.2|18403.2|215
1709912400000|2024-03-08 15:40:00|18478.2|18458.2|18482.4|18462.4|18504.9|18483.2|18478.2|18458.2|221
1709912700000|2024-03-08 15:45:00|18484.2|18464.2|18447.4|18427.4|18491.7|18471.7|18442.4|18422.4|177
1709913000000|2024-03-08 15:50:00|18448.1|18428.1|18455.6|18435.6|18457.4|18437.4|18433.1|18413.1|137
1709913300000|2024-03-08 15:55:00|18453.1|18433.1|18490.6|18470.6|18490.6|18470.6|18453.1|18433.1|91
1709913600000|2024-03-08 16:00:00|18493.1|18473.1|18484.6|18464.6|18493.1|18473.1|18470.3|18450.3|336
1709913900000|2024-03-08 16:05:00|18482.8|18462.8|18467.8|18447.8|18483.1|18463.1|18457.8|18437.8|120
1709914200000|2024-03-08 16:10:00|18466.1|18446.1|18469.8|18449.8|18469.8|18449.8|18441.3|18421.3|151
1709914500000|2024-03-08 16:15:00|18468.1|18448.1|18478.1|18458.1|18498.1|18478.1|18465.3|18445.3|161
1709914800000|2024-03-08 16:20:00|18477.3|18457.3|18457.3|18437.3|18477.3|18457.3|18432.1|18412.1|169
1709915100000|2024-03-08 16:25:00|18458.1|18438.1|18461.6|18441.6|18462.3|18442.3|18448.1|18428.1|70
1709915400000|2024-03-08 16:30:00|18459.8|18439.8|18460.6|18440.6|18467.3|18447.3|18447|18427|131
1709915700000|2024-03-08 16:35:00|18461.3|18441.3|18504.8|18484.8|18504.8|18484.8|18453.1|18433.1|226
1709916000000|2024-03-08 16:40:00|18505.5|18485.5|18486.3|18466.3|18510.5|18490.5|18486.3|18466.3|224
1709916300000|2024-03-08 16:45:00|18484.5|18464.5|18443.8|18423.8|18484.5|18464.5|18443.8|18423.8|177
1709916600000|2024-03-08 16:50:00|18445.5|18425.5|18438.8|18418.8|18464.8|18444.8|18436.3|18416.3|170
1709916900000|2024-03-08 16:55:00|18439.5|18419.5|18466.2|18446.2|18466.2|18446.2|18439.5|18419.5|218
1709917200000|2024-03-08 17:00:00|18471.2|18451.2|18468.7|18448.7|18493.7|18473.7|18466.2|18446.2|171
1709917500000|2024-03-08 17:05:00|18470.5|18450.5|18457.7|18437.7|18480.5|18460.5|18456|18436|367
1709917800000|2024-03-08 17:10:00|18461|18441|18450.9|18430.9|18461|18441|18445.2|18425.2|305
1709918100000|2024-03-08 17:15:00|18450.2|18430.2|18458.4|18438.4|18458.4|18438.4|18447.7|18427.7|185
1709918400000|2024-03-08 17:20:00|18460.9|18440.9|18473|18453|18494.7|18474.7|18448.4|18428.4|1140
1709918700000|2024-03-08 17:25:00|18473.7|18453.7|18444.2|18424.2|18481.2|18461.2|18444.2|18424.2|572
1709919000000|2024-03-08 17:30:00|18440.7|18420.7|18437.7|18417.7|18440.7|18420.7|18429.2|18409.2|189
1709919300000|2024-03-08 17:35:00|18438.4|18418.4|18449.1|18429.1|18458.4|18438.4|18438.4|18418.4|117
1709919600000|2024-03-08 17:40:00|18447.4|18427.4|18431.6|18411.6|18447.4|18427.4|18427.4|18407.4|79
1709919900000|2024-03-08 17:45:00|18433.4|18413.4|18419.1|18399.1|18435.9|18415.9|18417.4|18397.4|139
1709920200000|2024-03-08 17:50:00|18418.4|18398.4|18442.6|18422.6|18446.9|18426.9|18418.4|18398.4|114
1709920500000|2024-03-08 17:55:00|18440.9|18420.9|18430.9|18410.9|18440.9|18420.9|18418.1|18398.1|402
1709920800000|2024-03-08 18:00:00|18427.4|18407.4|18419.1|18399.1|18429.1|18409.1|18415.9|18395.9|77
1709921100000|2024-03-08 18:05:00|18420.9|18400.9|18423.3|18403.3|18428.4|18408.4|18419.8|18399.8|58
1709921400000|2024-03-08 18:10:00|18420.8|18400.8|18445.1|18425.1|18445.8|18425.8|18420.8|18400.8|124
1709921700000|2024-03-08 18:15:00|18443.3|18423.3|18433.1|18413.1|18445.8|18425.8|18433.1|18413.1|51
1709922000000|2024-03-08 18:20:00|18434.8|18414.8|18431.6|18411.6|18434.8|18414.8|18425.6|18405.6|150
1709922300000|2024-03-08 18:25:00|18433.3|18413.3|18419.1|18399.1|18433.3|18413.3|18415.8|18395.8|246
1710148500000|2024-03-11 09:15:00|18446.5|18426.5|18339.8|18319.8|18448.1|18428.1|18290.6|18270.6|385
1710148800000|2024-03-11 09:20:00|18338.9|18318.9|18343.1|18323.1|18349.7|18329.7|18323.1|18303.1|88
1710149100000|2024-03-11 09:25:00|18344.7|18324.7|18331.5|18311.5|18351.4|18331.4|18331.5|18311.5|81
1710149400000|2024-03-11 09:30:00|18328.9|18308.9|18304.8|18284.8|18328.9|18308.9|18284.8|18264.8|128
1710149700000|2024-03-11 09:35:00|18307.3|18287.3|18309|18289|18309|18289|18292.3|18272.3|49
1710150000000|2024-03-11 09:40:00|18307.3|18287.3|18318.1|18298.1|18332.3|18312.3|18307.3|18287.3|182
1710150300000|2024-03-11 09:45:00|18323.1|18303.1|18318.9|18298.9|18325.6|18305.6|18306.5|18286.5|80
1710150600000|2024-03-11 09:50:00|18320.6|18300.6|18353.9|18333.9|18355.6|18335.6|18320.6|18300.6|77
1710150900000|2024-03-11 09:55:00|18355.6|18335.6|18383.1|18363.1|18383.1|18363.1|18353.9|18333.9|80
1710151200000|2024-03-11 10:00:00|18382.2|18362.2|18382.2|18362.2|18383|18363|18369.7|18349.7|38
1710151500000|2024-03-11 10:05:00|18383.9|18363.9|18415.6|18395.6|18418.1|18398.1|18383.9|18363.9|53
1710151800000|2024-03-11 10:10:00|18414.7|18394.7|18378.8|18358.8|18414.7|18394.7|18376.3|18356.3|47
1710152100000|2024-03-11 10:15:00|18379.7|18359.7|18416.3|18396.3|18416.3|18396.3|18379.7|18359.7|34
1710152400000|2024-03-11 10:20:00|18417.2|18397.2|18409.7|18389.7|18418|18398|18400.5|18380.5|24
1710152700000|2024-03-11 10:25:00|18410.5|18390.5|18414.7|18394.7|18419.7|18399.7|18410.5|18390.5|28
1710153000000|2024-03-11 10:30:00|18415.5|18395.5|18416.4|18396.4|18443|18423|18415.5|18395.5|48
1710153300000|2024-03-11 10:35:00|18414.7|18394.7|18425.5|18405.5|18425.5|18405.5|18402.2|18382.2|31
1710153600000|2024-03-11 10:40:00|18423.8|18403.8|18425.5|18405.5|18436.3|18416.3|18423.8|18403.8|35
1710153900000|2024-03-11 10:45:00|18418.8|18398.8|18450.5|18430.5|18450.5|18430.5|18412.1|18392.1|29
1710154200000|2024-03-11 10:50:00|18449.6|18429.6|18477.9|18457.9|18477.9|18457.9|18445.5|18425.5|104
1710154500000|2024-03-11 10:55:00|18477.1|18457.1|18459.6|18439.6|18478.8|18458.8|18452.1|18432.1|21
1710154800000|2024-03-11 11:00:00|18455.5|18435.5|18435.5|18415.5|18455.5|18435.5|18425.5|18405.5|59
1710155100000|2024-03-11 11:05:00|18433|18413|18449.7|18409.7|18449.7|18424.6|18433|18409.7|20
1710155400000|2024-03-11 11:10:00|18448|18408|18412.1|18392.1|18448|18419.6|18412.1|18392.1|11
1710155700000|2024-03-11 11:15:00|18410.4|18390.4|18390.4|18370.4|18413.7|18393.7|18390.4|18370.4|31
1710156000000|2024-03-11 11:20:00|18393.7|18373.7|18373.8|18353.8|18393.7|18373.7|18373.8|18353.8|60
1710156300000|2024-03-11 11:25:00|18375.5|18355.5|18360.4|18340.4|18378.8|18358.8|18360.4|18340.4|70
1710156600000|2024-03-11 11:30:00|18358.8|18338.8|18367.9|18347.9|18367.9|18347.9|18358.8|18338.8|9
1710156900000|2024-03-11 11:35:00|18370.4|18350.4|18413.8|18393.8|18413.8|18393.8|18370.4|18350.4|37
1710157200000|2024-03-11 11:40:00|18409.6|18389.6|18413.7|18393.7|18415.4|18395.4|18404.6|18384.6|38
1710157500000|2024-03-11 11:45:00|18405.5|18385.5|18416.2|18396.2|18417.9|18397.9|18404.6|18384.6|59
1710157800000|2024-03-11 11:50:00|18417.8|18397.8|18432.9|18412.9|18432.9|18412.9|18417.8|18397.8|36
1710158100000|2024-03-11 11:55:00|18434.5|18414.5|18381.2|18361.2|18441.2|18421.2|18371.2|18351.2|111
1710158400000|2024-03-11 12:00:00|18379.5|18359.5|18350.3|18330.3|18379.5|18359.5|18332.8|18312.8|204
1710158700000|2024-03-11 12:05:00|18354.4|18334.4|18385.3|18365.3|18397.8|18377.8|18352.8|18332.8|105
1710159000000|2024-03-11 12:10:00|18383.6|18363.6|18357.8|18337.8|18383.6|18363.6|18356.1|18336.1|72
1710159300000|2024-03-11 12:15:00|18365.3|18345.3|18320.3|18300.3|18376.9|18356.9|18320.3|18300.3|464
1710159600000|2024-03-11 12:20:00|18318.6|18298.6|18332|18312|18332|18312|18315.3|18295.3|113
1710159900000|2024-03-11 12:25:00|18332.8|18312.8|18313.7|18293.7|18332.8|18312.8|18308.7|18288.7|175
1710160200000|2024-03-11 12:30:00|18312.8|18292.8|18265.4|18245.4|18312.8|18292.8|18238.7|18218.7|535
1710160500000|2024-03-11 12:35:00|18262.9|18242.9|18247|18227|18262.9|18242.9|18240.4|18220.4|93
1710160800000|2024-03-11 12:40:00|18245.4|18225.4|18255.4|18235.4|18258.7|18238.7|18238.7|18218.7|66
1710161100000|2024-03-11 12:45:00|18255.3|18235.3|18272.1|18252.1|18272.1|18252.1|18252.8|18232.8|85
1710161400000|2024-03-11 12:50:00|18273.7|18253.7|18263.7|18243.7|18278.6|18258.6|18261.2|18241.2|217
1710161700000|2024-03-11 12:55:00|18265.3|18245.3|18267|18247|18276.1|18256.1|18248.7|18228.7|177
1710162000000|2024-03-11 13:00:00|18265.3|18245.3|18282|18262|18297|18277|18255.4|18235.4|271
1710162300000|2024-03-11 13:05:00|18280.4|18260.4|18300.3|18280.3|18300.3|18280.3|18277|18257|85
1710162600000|2024-03-11 13:10:00|18302.8|18282.8|18292.9|18272.9|18321.2|18301.2|18292.9|18272.9|97
1710162900000|2024-03-11 13:15:00|18294.5|18274.5|18252|18232|18295.4|18275.4|18252|18232|178
1710163200000|2024-03-11 13:20:00|18250.4|18230.4|18196.2|18176.2|18250.4|18230.4|18189.6|18169.6|325
1710163500000|2024-03-11 13:25:00|18197.9|18177.9|18286.1|18266.1|18286.1|18266.1|18197.9|18177.9|163
1710163800000|2024-03-11 13:30:00|18287.8|18267.8|18310.3|18290.3|18365.3|18345.3|18278.6|18258.6|188
1710164100000|2024-03-11 13:35:00|18308.6|18288.6|18287|18267|18315.3|18295.3|18287|18267|59
1710164400000|2024-03-11 13:40:00|18284.5|18264.5|18295.3|18275.3|18298.7|18278.7|18283.6|18263.6|69
1710164700000|2024-03-11 13:45:00|18296.2|18276.2|18324.5|18304.5|18332.8|18312.8|18296.2|18276.2|123
1710165000000|2024-03-11 13:50:00|18320.3|18300.3|18300.3|18280.3|18320.3|18300.3|18297.8|18277.8|58
1710165300000|2024-03-11 13:55:00|18301.9|18281.9|18291.2|18271.2|18307.8|18287.8|18277.8|18257.8|79
1710165600000|2024-03-11 14:00:00|18290.3|18270.3|18330.9|18310.9|18330.9|18310.9|18290.3|18270.3|144
1710165900000|2024-03-11 14:05:00|18333.4|18313.4|18357.6|18337.6|18376.8|18356.8|18333.4|18313.4|225
1710166200000|2024-03-11 14:10:00|18358.5|18338.5|18343.4|18323.4|18361.8|18341.8|18335.1|18315.1|72
1710166500000|2024-03-11 14:15:00|18345.1|18325.1|18375.1|18355.1|18375.1|18355.1|18345.1|18325.1|109
1710166800000|2024-03-11 14:20:00|18376.8|18356.8|18363.4|18343.4|18400|18380|18363.4|18343.4|120
1710167100000|2024-03-11 14:25:00|18361.8|18341.8|18380|18360|18380|18360|18355|18335|83
1710167400000|2024-03-11 14:30:00|18381.7|18361.7|18460.7|18440.7|18468.2|18448.2|18376.7|18351.6|640
1710167700000|2024-03-11 14:35:00|18462.4|18442.4|18419.9|18399.9|18469.9|18449.9|18418.2|18398.2|220
1710168000000|2024-03-11 14:40:00|18418.2|18398.2|18428.2|18408.2|18428.2|18408.2|18404.9|18384.9|69
1710168300000|2024-03-11 14:45:00|18429.1|18409.1|18413.2|18393.2|18439|18419|18405.7|18385.7|98
1710168600000|2024-03-11 14:50:00|18414.1|18394.1|18398.2|18378.2|18414.1|18394.1|18387.4|18367.4|72
1710168900000|2024-03-11 14:55:00|18395.7|18375.7|18419.8|18399.8|18424|18404|18395.7|18375.7|78
1710169200000|2024-03-11 15:00:00|18418.2|18398.2|18431.4|18411.4|18431.4|18411.4|18406.5|18386.5|292
1710169500000|2024-03-11 15:05:00|18433|18413|18502.9|18482.9|18517.1|18497.1|18431.4|18411.4|420
1710169800000|2024-03-11 15:10:00|18504.6|18484.6|18466.4|18446.4|18534.6|18514.6|18459.8|18439.8|423
1710170100000|2024-03-11 15:15:00|18471.4|18451.4|18474.8|18454.8|18499.8|18479.8|18468.1|18448.1|175
1710170400000|2024-03-11 15:20:00|18473.9|18453.9|18438.9|18418.9|18473.9|18453.9|18426.4|18406.4|117
1710170700000|2024-03-11 15:25:00|18439.8|18419.8|18443.9|18423.9|18451.4|18431.4|18437.3|18417.3|85
1710171000000|2024-03-11 15:30:00|18446.4|18426.4|18404.7|18384.7|18446.4|18426.4|18401.4|18381.4|152
1710171300000|2024-03-11 15:35:00|18402.2|18382.2|18419|18399|18419|18399|18399.7|18379.7|91
1710171600000|2024-03-11 15:40:00|18418.1|18398.1|18409.7|18389.7|18418.1|18398.1|18405.6|18385.6|82
1710171900000|2024-03-11 15:45:00|18410.6|18390.6|18458.9|18438.9|18458.9|18438.9|18410.6|18390.6|65
1710172200000|2024-03-11 15:50:00|18455.6|18435.6|18426.3|18406.3|18455.6|18435.6|18409.7|18389.7|102
1710172500000|2024-03-11 15:55:00|18428.8|18408.8|18423.8|18403.8|18431.3|18411.3|18423.8|18403.8|39
1710172800000|2024-03-11 16:00:00|18424.7|18404.7|18431.3|18411.3|18448.1|18428.1|18424.7|18404.7|77
1710173100000|2024-03-11 16:05:00|18429.7|18409.7|18439.7|18419.7|18443.8|18423.8|18424.7|18404.7|88
1710173400000|2024-03-11 16:10:00|18441.3|18421.3|18473.7|18453.7|18477.9|18457.9|18439.7|18419.7|222
1710173700000|2024-03-11 16:15:00|18471.2|18451.2|18479.6|18459.6|18491.2|18471.2|18469.6|18449.6|135
1710174000000|2024-03-11 16:20:00|18477.1|18457.1|18406.3|18386.3|18479.6|18459.6|18403.8|18383.8|272
1710174300000|2024-03-11 16:25:00|18405.4|18385.4|18377.1|18357.1|18420.4|18400.4|18377.1|18357.1|342
1710174600000|2024-03-11 16:30:00|18378|18358|18399.6|18379.6|18403|18383|18378|18358|29
1710174900000|2024-03-11 16:35:00|18402.9|18382.9|18424.6|18404.6|18424.6|18404.6|18402.9|18382.9|33
1710175200000|2024-03-11 16:40:00|18423.8|18403.8|18435.4|18415.4|18440.4|18420.4|18422.1|18402.1|78
1710175500000|2024-03-11 16:45:00|18433.7|18413.7|18422.9|18402.9|18433.7|18413.7|18411.2|18391.2|53
1710175800000|2024-03-11 16:50:00|18424.5|18404.5|18432.9|18412.9|18435.4|18415.4|18423.7|18403.7|49
1710176100000|2024-03-11 16:55:00|18431.2|18411.2|18431.1|18411.1|18451.9|18431.9|18428.6|18408.6|184
1710176400000|2024-03-11 17:00:00|18429.5|18409.5|18437.8|18417.8|18437.8|18417.8|18407.8|18387.8|94
1710176700000|2024-03-11 17:05:00|18435.3|18415.3|18451.9|18431.9|18451.9|18431.9|18429.5|18409.5|64
1710177000000|2024-03-11 17:10:00|18452.7|18432.7|18499.4|18479.4|18509.3|18489.3|18451.9|18431.9|145
1710177300000|2024-03-11 17:15:00|18501|18481|18477.7|18457.7|18504.3|18484.3|18477.7|18457.7|88
1710177600000|2024-03-11 17:20:00|18481.1|18461.1|18434.5|18414.5|18489.4|18469.4|18421.3|18401.3|951
1710177900000|2024-03-11 17:25:00|18436.2|18416.2|18406.1|18386.1|18436.2|18416.2|18398.7|18378.7|243
1710234900000|2024-03-12 09:15:00|18453.3|18393.3|18462.3|18442.3|18463.2|18443.2|18426.6|18391.7|180
1710235200000|2024-03-12 09:20:00|18461.4|18441.4|18471.5|18451.5|18473.9|18453.9|18444|18424|75
1710235500000|2024-03-12 09:25:00|18473.1|18453.1|18527.2|18507.2|18537.3|18517.3|18473.1|18453.1|115
1710235800000|2024-03-12 09:30:00|18528.9|18508.9|18540.8|18520.8|18540.8|18520.8|18504|18484|124
1710236100000|2024-03-12 09:35:00|18546|18526|18559.6|18539.6|18584.4|18564.4|18544.4|18524.4|227
1710236400000|2024-03-12 09:40:00|18562.9|18542.9|18577.9|18557.9|18579.5|18559.5|18562.9|18542.9|76
1710236700000|2024-03-12 09:45:00|18578.8|18558.8|18553.1|18533.1|18602.9|18582.9|18551.5|18531.5|97
1710237000000|2024-03-12 09:50:00|18551.5|18531.5|18580.6|18560.6|18583.1|18563.1|18548.1|18528.1|32
1710237300000|2024-03-12 09:55:00|18575.6|18555.6|18578.1|18558.1|18580.6|18560.6|18573.1|18553.1|10
1710237600000|2024-03-12 10:00:00|18576.5|18556.5|18585.6|18565.6|18600.6|18580.6|18576.5|18556.5|61
1710237900000|2024-03-12 10:05:00|18584|18564|18590.6|18570.6|18591.4|18571.4|18584|18564|31
1710238200000|2024-03-12 10:10:00|18592.3|18572.3|18587.2|18567.2|18594.7|18574.7|18581.4|18561.4|16
1710238500000|2024-03-12 10:15:00|18588.8|18568.8|18563.9|18543.9|18599.5|18579.5|18563.9|18543.9|60
1710238800000|2024-03-12 10:20:00|18566.4|18546.4|18586.4|18566.4|18590.5|18570.5|18566.4|18543|18
1710239100000|2024-03-12 10:25:00|18584.6|18564.6|18571.4|18551.4|18586.4|18566.4|18571.4|18551.4|19
1710239400000|2024-03-12 10:30:00|18570.5|18550.5|18609.6|18589.6|18609.6|18589.6|18566.4|18546.4|52
1710239700000|2024-03-12 10:35:00|18610.5|18590.5|18624.6|18604.6|18629.6|18609.6|18610.5|18590.5|89
1710240000000|2024-03-12 10:40:00|18622.1|18602.1|18619.6|18599.6|18622.1|18602.1|18605.5|18585.5|30
1710240300000|2024-03-12 10:45:00|18620.5|18600.5|18583.9|18563.9|18622.1|18602.1|18583.9|18563.9|44
1710240600000|2024-03-12 10:50:00|18583|18563|18563.8|18543.8|18583|18563|18558.8|18538.8|18
1710240900000|2024-03-12 10:55:00|18565.5|18545.5|18556.3|18536.3|18571.3|18551.3|18556.3|18536.3|20
1710241200000|2024-03-12 11:00:00|18554.7|18534.7|18551.3|18531.3|18572.9|18552.9|18546.3|18526.3|46
1710241500000|2024-03-12 11:05:00|18548.8|18528.8|18535.6|18515.6|18551.3|18531.3|18516.5|18496.5|150
1710241800000|2024-03-12 11:10:00|18534|18514|18518.1|18498.1|18534|18514|18498.1|18478.1|36
1710242100000|2024-03-12 11:15:00|18521.5|18501.5|18521.5|18501.5|18544.7|18524.7|18515.8|18495.8|71
1710242400000|2024-03-12 11:20:00|18519.9|18499.9|18546.5|18526.5|18547.2|18527.2|18510.6|18490.6|27
1710242700000|2024-03-12 11:25:00|18543.1|18523.1|18543.1|18523.1|18553.1|18533.1|18543.1|18523.1|9
1710243000000|2024-03-12 11:30:00|18538.1|18518.1|18533|18513|18538.1|18518.1|18530.6|18510.6|10
1710243300000|2024-03-12 11:35:00|18533.9|18513.9|18548|18528|18548|18528|18530.5|18510.5|14
1710243600000|2024-03-12 11:40:00|18553|18533|18569.6|18549.6|18572.1|18552.1|18553|18533|48
1710243900000|2024-03-12 11:45:00|18567.1|18547.1|18572.1|18552.1|18577.1|18557.1|18565.3|18545.3|12
1710244200000|2024-03-12 11:50:00|18573.7|18553.7|18576.2|18556.2|18577.1|18557.1|18572.1|18552.1|29
1710244500000|2024-03-12 11:55:00|18574.6|18554.6|18518.7|18498.7|18574.6|18554.6|18517.1|18497.1|79
1710244800000|2024-03-12 12:00:00|18520.3|18500.3|18490.3|18470.3|18526|18506|18450.3|18430.3|218
1710245100000|2024-03-12 12:05:00|18491.9|18471.9|18448.5|18428.5|18491.9|18471.9|18395.3|18375.3|146
1710245400000|2024-03-12 12:10:00|18447.6|18427.6|18454.4|18434.4|18481|18461|18445.3|18425.3|78
1710245700000|2024-03-12 12:15:00|18456|18436|18446.9|18426.9|18459.4|18439.4|18438.7|18418.7|52
1710246000000|2024-03-12 12:20:00|18448.5|18428.5|18433.5|18413.5|18466|18446|18430.3|18410.3|47
1710246300000|2024-03-12 12:25:00|18440.1|18420.1|18437.8|18417.8|18470.1|18450.1|18437.8|18417.8|95
1710246600000|2024-03-12 12:30:00|18439.4|18419.4|18489.3|18469.3|18514.2|18489.2|18374.4|18354.4|229
1710246900000|2024-03-12 12:35:00|18493.5|18473.5|18488.4|18468.4|18506.7|18486.7|18481.8|18461.8|75
1710247200000|2024-03-12 12:40:00|18489.3|18469.3|18471.8|18451.8|18500.9|18480.9|18467.7|18447.7|74
1710247500000|2024-03-12 12:45:00|18473.4|18453.4|18501.8|18481.8|18510.9|18490.9|18466.8|18446.8|87
1710247800000|2024-03-12 12:50:00|18504.3|18484.3|18500|18480|18508.4|18488.4|18498.4|18478.4|21
1710248100000|2024-03-12 12:55:00|18501.6|18481.6|18559.6|18539.6|18575.3|18555.3|18493.4|18473.4|426
1710248400000|2024-03-12 13:00:00|18560.5|18540.5|18480.7|18460.7|18576.2|18556.2|18479.8|18459.8|168
1710248700000|2024-03-12 13:05:00|18479.1|18459.1|18495|18475|18495|18475|18463.2|18443.2|70
1710249000000|2024-03-12 13:10:00|18498.2|18478.2|18496.4|18476.4|18504.8|18484.8|18481.6|18461.6|89
1710249300000|2024-03-12 13:15:00|18498|18478|18514.8|18494.8|18527.1|18507.1|18498|18478|31
1710249600000|2024-03-12 13:20:00|18517.3|18497.3|18516.4|18496.4|18524.8|18504.8|18508.2|18488.2|35
1710249900000|2024-03-12 13:25:00|18513.9|18493.9|18530.5|18510.5|18535.5|18515.5|18513.9|18493.9|66
1710250200000|2024-03-12 13:30:00|18532.1|18512.1|18507.9|18487.9|18535.5|18515.5|18504.5|18484.5|113
1710250500000|2024-03-12 13:35:00|18508.8|18488.8|18517.2|18497.2|18546.3|18526.3|18499.7|18479.7|101
1710250800000|2024-03-12 13:40:00|18518.8|18498.8|18527.9|18507.9|18527.9|18507.9|18507.2|18487.2|67
1710251100000|2024-03-12 13:45:00|18524.7|18504.7|18518.1|18498.1|18542|18522|18517.9|18497.9|111
1710251400000|2024-03-12 13:50:00|18519.7|18499.7|18514|18494|18530.6|18510.6|18509|18489|62
1710251700000|2024-03-12 13:55:00|18515.6|18495.6|18527.4|18507.4|18538.8|18518.8|18515.6|18495.6|67
1710252000000|2024-03-12 14:00:00|18529.9|18509.9|18711.7|18691.7|18723.3|18703.3|18529.9|18509.9|637
1710252300000|2024-03-12 14:05:00|18713.3|18693.3|18623.2|18603.2|18714.2|18694.2|18623.2|18603.2|271
1710252600000|2024-03-12 14:10:00|18624.1|18604.1|18595|18575|18628.2|18608.2|18574.1|18554.1|209
1710252900000|2024-03-12 14:15:00|18593.4|18573.4|18659.8|18639.8|18663.2|18643.2|18591.6|18571.6|72
1710253200000|2024-03-12 14:20:00|18658.2|18638.2|18650.7|18630.7|18664.8|18644.8|18624.8|18604.8|128
1710253500000|2024-03-12 14:25:00|18651.6|18631.6|18633.2|18613.2|18658.9|18638.9|18633.2|18613.2|206
1710253800000|2024-03-12 14:30:00|18629.1|18609.1|18608.2|18588.2|18646.4|18626.4|18603.2|18583.2|135
1710254100000|2024-03-12 14:35:00|18611.4|18591.4|18640|18620|18663.9|18643.9|18611.4|18591.4|103
1710254400000|2024-03-12 14:40:00|18644.1|18624.1|18573.2|18553.2|18649.1|18629.1|18552.5|18532.5|275
1710254700000|2024-03-12 14:45:00|18571.6|18551.6|18564.1|18544.1|18594.1|18574.1|18564.1|18544.1|81
1710255000000|2024-03-12 14:50:00|18567.3|18547.3|18588.1|18568.1|18588.1|18568.1|18567.3|18547.3|58
1710255300000|2024-03-12 14:55:00|18584|18564|18556.3|18536.3|18593.1|18573.1|18533.1|18513.1|96
1710255600000|2024-03-12 15:00:00|18557.9|18537.9|18584|18564|18603.8|18583.8|18557.9|18537.9|216
1710255900000|2024-03-12 15:05:00|18585.6|18565.6|18572.4|18552.4|18592.2|18572.2|18564.9|18544.9|151
1710256200000|2024-03-12 15:10:00|18573.3|18553.3|18593.3|18573.3|18596.7|18576.7|18573.1|18553.1|68
1710256500000|2024-03-12 15:15:00|18594.9|18574.9|18621.7|18601.7|18641.7|18621.7|18594.9|18574.9|150
1710256800000|2024-03-12 15:20:00|18625.1|18605.1|18682.4|18662.4|18689|18669|18625.1|18605.1|219
1710257100000|2024-03-12 15:25:00|18684.9|18664.9|18679.9|18659.9|18712.2|18692.2|18679.9|18659.9|129
1710257400000|2024-03-12 15:30:00|18678.3|18658.3|18646.7|18626.7|18678.3|18658.3|18638.3|18618.3|110
1710257700000|2024-03-12 15:35:00|18648.3|18628.3|18674.8|18654.8|18684.8|18664.8|18646.6|18626.6|68
1710258000000|2024-03-12 15:40:00|18676.4|18656.4|18630.7|18610.7|18677.3|18657.3|18630.7|18610.7|89
1710258300000|2024-03-12 15:45:00|18633.2|18613.2|18661.4|18641.4|18661.4|18641.4|18633.2|18613.2|52
1710258600000|2024-03-12 15:50:00|18662.3|18642.3|18648|18628|18677.3|18657.3|18641.4|18621.4|70
1710258900000|2024-03-12 15:55:00|18646.4|18626.4|18634.8|18614.8|18659.8|18639.8|18634.8|18614.8|84
1710259200000|2024-03-12 16:00:00|18636.4|18616.4|18637.3|18617.3|18646.4|18626.4|18636.4|18616.4|62
1710259500000|2024-03-12 16:05:00|18638.9|18618.9|18548.4|18528.4|18638.9|18618.9|18548.4|18528.4|121
1710259800000|2024-03-12 16:10:00|18550|18530|18563.4|18543.4|18569.8|18549.8|18540.9|18520.9|221
1710260100000|2024-03-12 16:15:00|18565.9|18545.9|18588.4|18568.4|18588.4|18568.4|18563.4|18543.4|70
1710260400000|2024-03-12 16:20:00|18587.5|18567.5|18497.9|18477.9|18587.5|18567.5|18497.9|18477.9|282
1710260700000|2024-03-12 16:25:00|18496.1|18476.1|18495.1|18475.1|18510.1|18490.1|18473.5|18453.5|243
1710261000000|2024-03-12 16:30:00|18492.6|18472.6|18496.7|18476.7|18496.7|18476.7|18476|18456|72
1710261300000|2024-03-12 16:35:00|18498.5|18478.5|18512.6|18492.6|18512.6|18492.6|18485.3|18465.3|82
1710261600000|2024-03-12 16:40:00|18513.5|18493.5|18502.6|18482.6|18540.1|18520.1|18502.6|18482.6|86
1710261900000|2024-03-12 16:45:00|18503.5|18483.5|18480.1|18460.1|18503.5|18483.5|18462.8|18442.8|113
1710262200000|2024-03-12 16:50:00|18481.7|18461.7|18510.1|18490.1|18513.3|18493.3|18480.1|18460.1|71
1710262500000|2024-03-12 16:55:00|18507.6|18487.6|18489.2|18469.2|18522.6|18502.6|18489.2|18469.2|46
1710262800000|2024-03-12 17:00:00|18488.3|18468.3|18482.6|18462.6|18491.7|18471.7|18465.1|18445.1|122
1710263100000|2024-03-12 17:05:00|18483.5|18463.5|18465.3|18445.3|18486.9|18466.9|18464.6|18444.6|129
1710263400000|2024-03-12 17:10:00|18463.7|18443.7|18476.9|18456.9|18480.3|18460.3|18445.5|18425.5|211
1710263700000|2024-03-12 17:15:00|18475.3|18455.3|18505.9|18485.9|18506.8|18486.8|18473.7|18453.7|87
1710264000000|2024-03-12 17:20:00|18506.8|18486.8|18539.8|18519.8|18544.1|18524.1|18496.8|18476.8|832
1710264300000|2024-03-12 17:25:00|18536.6|18516.6|18544.8|18524.8|18561.4|18541.4|18530.9|18510.9|370
1710264600000|2024-03-12 17:30:00|18543.9|18523.9|18543.9|18523.9|18543.9|18523.9|18543.9|18523.9|0
1710321300000|2024-03-13 09:15:00|18569.1|18549.1|18561.9|18541.9|18591.9|18571.9|18555.4|18526.9|96
1710321600000|2024-03-13 09:20:00|18560.3|18540.3|18608.5|18588.5|18618.5|18598.5|18560.3|18540.3|61
1710321900000|2024-03-13 09:25:00|18618.5|18598.5|18616.6|18596.6|18647.5|18627.5|18616.6|18596.6|27
1710322200000|2024-03-13 09:30:00|18615|18595|18557.8|18537.8|18628.2|18608.2|18557.8|18537.8|91
1710322500000|2024-03-13 09:35:00|18556.2|18536.2|18565.3|18545.3|18566.9|18546.9|18535.3|18515.3|108
1710322800000|2024-03-13 09:40:00|18566.9|18546.9|18551.2|18531.2|18566.9|18546.9|18546.2|18526.2|46
1710323100000|2024-03-13 09:45:00|18552.8|18532.8|18518.1|18498.1|18561.2|18541.2|18505.6|18485.6|117
1710323400000|2024-03-13 09:50:00|18517.1|18497.1|18504|18484|18517.1|18497.1|18503.1|18483.1|24
1710323700000|2024-03-13 09:55:00|18502.4|18482.4|18486.5|18466.5|18504|18484|18486.5|18466.5|15
1710324000000|2024-03-13 10:00:00|18484|18464|18418.3|18398.3|18484|18464|18415.8|18395.8|92
1710324300000|2024-03-13 10:05:00|18420.8|18400.8|18409.9|18389.9|18430.8|18410.8|18408.3|18388.3|136
1710324600000|2024-03-13 10:10:00|18411.5|18391.5|18405.8|18385.8|18418.3|18398.3|18402.4|18382.4|131
1710324900000|2024-03-13 10:15:00|18407.4|18387.4|18432.7|18412.7|18449|18429|18407.4|18387.4|124
1710325200000|2024-03-13 10:20:00|18431.7|18411.7|18450.5|18430.5|18451.4|18431.4|18426.7|18406.7|39
1710325500000|2024-03-13 10:25:00|18448.9|18428.9|18466.7|18446.7|18466.7|18446.7|18448.9|18428.9|44
1710325800000|2024-03-13 10:30:00|18465.8|18445.8|18442.3|18422.3|18474.9|18454.9|18437.3|18417.3|83
1710326100000|2024-03-13 10:35:00|18445.8|18425.8|18460.8|18440.8|18465.8|18445.8|18445.8|18425.8|27
1710326400000|2024-03-13 10:40:00|18463.3|18443.3|18447.6|18427.6|18469.8|18449.8|18444.2|18424.2|128
1710326700000|2024-03-13 10:45:00|18445.1|18425.1|18447.6|18427.6|18451|18431|18445.1|18425.1|1
1710327000000|2024-03-13 10:50:00|18446.7|18426.7|18404.5|18384.5|18446.7|18426.7|18404.5|18384.5|114
1710327300000|2024-03-13 10:55:00|18405.4|18385.4|18348.8|18328.8|18408.5|18388.5|18342.3|18322.3|184
1710327600000|2024-03-13 11:00:00|18352|18332|18345.4|18325.4|18358.8|18338.8|18340.4|18320.4|82
1710327900000|2024-03-13 11:05:00|18346.3|18326.3|18346.3|18326.3|18346.3|18326.3|18333.8|18313.8|47
1710328200000|2024-03-13 11:10:00|18344.7|18324.7|18341.3|18321.3|18355.4|18335.4|18341.3|18321.3|71
1710328500000|2024-03-13 11:15:00|18342.9|18322.9|18346.3|18326.3|18348.2|18328.2|18326.3|18306.3|79
1710328800000|2024-03-13 11:20:00|18347.2|18327.2|18302.8|18282.8|18348.8|18328.8|18293.8|18273.8|78
1710329100000|2024-03-13 11:25:00|18303.8|18283.8|18321.3|18301.3|18326.3|18306.3|18303.8|18283.8|36
1710329400000|2024-03-13 11:30:00|18314.7|18294.7|18290.6|18270.6|18314.7|18294.7|18266.3|18246.3|153
1710329700000|2024-03-13 11:35:00|18291.6|18271.6|18307.2|18287.2|18307.2|18287.2|18268.4|18248.4|57
1710330000000|2024-03-13 11:40:00|18308.8|18288.8|18307.2|18287.2|18310.3|18290.3|18298.7|18278.7|24
1710330300000|2024-03-13 11:45:00|18303.1|18283.1|18293.7|18273.7|18303.1|18283.1|18288.1|18268.1|78
1710330600000|2024-03-13 11:50:00|18295.3|18275.3|18316.2|18296.2|18316.2|18296.2|18295.3|18275.3|45
1710330900000|2024-03-13 11:55:00|18313.7|18293.7|18322.1|18302.1|18323.7|18303.7|18310.6|18290.6|75
1710331200000|2024-03-13 12:00:00|18323.7|18303.7|18365.6|18345.6|18443.7|18423.7|18321.2|18301.2|259
1710331500000|2024-03-13 12:05:00|18366.5|18346.5|18355.9|18335.9|18377.1|18357.1|18349|18329|105
1710331800000|2024-03-13 12:10:00|18352.1|18332.1|18326.2|18306.2|18384.3|18364.3|18325.6|18305.6|121
1710332100000|2024-03-13 12:15:00|18327.1|18307.1|18299|18279|18328.7|18308.7|18277.1|18257.1|274
1710332400000|2024-03-13 12:20:00|18296.5|18276.5|18293|18273|18299|18279|18264.3|18244.3|172
1710332700000|2024-03-13 12:25:00|18290.5|18270.5|18280.8|18260.8|18299|18279|18280.5|18260.5|116
1710333000000|2024-03-13 12:30:00|18279.9|18259.9|18243.6|18203.6|18279.9|18259.9|18239.9|18203.6|439
1710333300000|2024-03-13 12:35:00|18245.2|18205.2|18243.3|18223.3|18260.8|18240.8|18224.3|18203.6|110
1710333600000|2024-03-13 12:40:00|18241.8|18221.8|18230.8|18210.8|18252.4|18232.4|18230.8|18210.8|59
1710333900000|2024-03-13 12:45:00|18233.9|18213.9|18244.9|18224.9|18253.3|18233.3|18232.4|18212.4|54
1710334200000|2024-03-13 12:50:00|18245.8|18225.8|18259.9|18239.9|18277.1|18257.1|18245.8|18225.8|63
1710334500000|2024-03-13 12:55:00|18256.7|18236.7|18234.5|18214.5|18256.7|18236.7|18222.7|18202.7|298
1710334800000|2024-03-13 13:00:00|18236.1|18216.1|18248.6|18228.6|18254.5|18234.5|18228|18208|138
1710335100000|2024-03-13 13:05:00|18244.5|18224.5|18221.1|18201.1|18246.1|18226.1|18219.5|18199.5|117
1710335400000|2024-03-13 13:10:00|18222.6|18202.6|18261.4|18241.4|18267.3|18247.3|18222|18202|193
1710335700000|2024-03-13 13:15:00|18259.8|18239.8|18250.8|18230.8|18261.4|18241.4|18235.8|18215.8|79
1710336000000|2024-03-13 13:20:00|18246.7|18226.7|18242.3|18222.3|18255.7|18235.7|18238.2|18218.2|32
1710336300000|2024-03-13 13:25:00|18239.8|18219.8|18242.3|18222.3|18245.7|18225.7|18235.7|18215.7|87
1710336600000|2024-03-13 13:30:00|18247.3|18227.3|18204.2|18184.2|18253.2|18233.2|18203.5|18183.5|235
1710336900000|2024-03-13 13:35:00|18205.1|18185.1|18204.2|18184.2|18225.7|18205.7|18200.1|18180.1|145
1710337200000|2024-03-13 13:40:00|18200.1|18180.1|18179.2|18159.2|18200.1|18180.1|18143.5|18123.5|450
1710337500000|2024-03-13 13:45:00|18177.6|18157.6|18190.7|18170.7|18207.3|18187.3|18172.6|18152.6|181
1710337800000|2024-03-13 13:50:00|18192.3|18172.3|18191.6|18171.6|18210.7|18190.7|18185.7|18165.7|157
1710338100000|2024-03-13 13:55:00|18192.6|18172.6|18185.7|18165.7|18192.6|18172.6|18164.1|18144.1|126
1710338400000|2024-03-13 14:00:00|18186.6|18166.6|18162.6|18142.6|18197.6|18177.6|18158.2|18138.2|154
1710338700000|2024-03-13 14:05:00|18164.1|18144.1|18162.5|18142.5|18179.7|18159.7|18157.5|18137.5|123
1710339000000|2024-03-13 14:10:00|18161.6|18141.6|18167.5|18147.5|18167.5|18147.5|18157.5|18137.5|116
1710339300000|2024-03-13 14:15:00|18169.1|18149.1|18230.3|18210.3|18238.8|18218.8|18169.1|18149.1|240
1710339600000|2024-03-13 14:20:00|18233.5|18213.5|18215.3|18195.3|18245.3|18225.3|18208.8|18188.8|136
1710339900000|2024-03-13 14:25:00|18217.8|18197.8|18221.9|18201.9|18233.5|18213.5|18196.9|18176.9|199
1710340200000|2024-03-13 14:30:00|18219.4|18199.4|18163.8|18143.8|18219.4|18199.4|18161.3|18141.3|137
1710340500000|2024-03-13 14:35:00|18164.7|18144.7|18210|18190|18210|18190|18163.8|18143.8|131
1710340800000|2024-03-13 14:40:00|18211.6|18191.6|18183.4|18163.4|18219.1|18199.1|18176.9|18156.9|126
1710341100000|2024-03-13 14:45:00|18176.9|18156.9|18203.4|18183.4|18206.9|18186.9|18145.3|18125.3|162
1710341400000|2024-03-13 14:50:00|18201.9|18181.9|18174.4|18154.4|18201.9|18181.9|18173.4|18153.4|88
1710341700000|2024-03-13 14:55:00|18175.9|18155.9|18164.3|18144.3|18179.3|18159.3|18164.3|18144.3|79
1710342000000|2024-03-13 15:00:00|18163.4|18143.4|18137.8|18117.8|18163.4|18143.4|18135.3|18115.3|95
1710342300000|2024-03-13 15:05:00|18139.3|18119.3|18180.9|18160.9|18183.4|18163.4|18137.8|18117.8|104
1710342600000|2024-03-13 15:10:00|18181.8|18161.8|18199.9|18179.9|18204|18184|18181.8|18161.8|95
1710342900000|2024-03-13 15:15:00|18198.4|18178.4|18224.9|18204.9|18224.9|18204.9|18184.3|18164.3|86
1710343200000|2024-03-13 15:20:00|18228.4|18208.4|18187.7|18167.7|18228.4|18208.4|18187.7|18167.7|46
1710343500000|2024-03-13 15:25:00|18186.8|18166.8|18191.8|18171.8|18194.3|18174.3|18176.8|18156.8|43
1710343800000|2024-03-13 15:30:00|18193.4|18173.4|18196.5|18176.5|18206.8|18186.8|18189.3|18169.3|162
1710344100000|2024-03-13 15:35:00|18199.9|18179.9|18193.3|18173.3|18211.5|18191.5|18193.3|18173.3|155
1710344400000|2024-03-13 15:40:00|18191.8|18171.8|18178.6|18158.6|18192.4|18172.4|18178.6|18158.6|100
1710344700000|2024-03-13 15:45:00|18179.6|18159.6|18143|18123|18181.1|18161.1|18142.4|18122.4|128
1710345000000|2024-03-13 15:50:00|18142.1|18122.1|18111.4|18091.4|18142.1|18122.1|18103|18083|218
1710345300000|2024-03-13 15:55:00|18114.6|18094.6|18172.1|18152.1|18172.1|18152.1|18103.9|18083.9|231
1710345600000|2024-03-13 16:00:00|18173.6|18153.6|18163.6|18143.6|18182.1|18162.1|18162.1|18142.1|141
1710345900000|2024-03-13 16:05:00|18162.1|18142.1|18175.2|18155.2|18175.2|18155.2|18157|18137|110
1710346200000|2024-03-13 16:10:00|18176.1|18156.1|18218.6|18198.6|18243.6|18223.6|18176.1|18156.1|185
1710346500000|2024-03-13 16:15:00|18217.7|18197.7|18203|18183|18217.7|18197.7|18196.1|18176.1|91
1710346800000|2024-03-13 16:20:00|18210.1|18190.1|18188.6|18168.6|18230.1|18210.1|18186.1|18166.1|168
1710347100000|2024-03-13 16:25:00|18186.1|18166.1|18210.1|18190.1|18222.6|18202.6|18186.1|18166.1|142
1710347400000|2024-03-13 16:30:00|18212|18192|18200.1|18180.1|18224.2|18204.2|18198.6|18178.6|131
1710347700000|2024-03-13 16:35:00|18201.1|18181.1|18206.7|18186.7|18207.6|18187.6|18200.1|18180.1|190
1710348000000|2024-03-13 16:40:00|18210.7|18190.7|18196.7|18176.7|18214.2|18194.2|18196.7|18176.7|52
1710348300000|2024-03-13 16:45:00|18195.1|18175.1|18193.5|18173.5|18196.7|18176.7|18183.5|18163.5|94
1710348600000|2024-03-13 16:50:00|18195.1|18175.1|18201.4|18181.4|18213.9|18193.9|18193.5|18173.5|121
1710348900000|2024-03-13 16:55:00|18202.3|18182.3|18208.8|18188.8|18217.9|18197.9|18201.4|18181.4|35
1710349200000|2024-03-13 17:00:00|18194.2|18174.2|18203.2|18183.2|18204.2|18184.2|18173.2|18153.2|218
1710349500000|2024-03-13 17:05:00|18204.8|18184.8|18219.4|18199.4|18221.3|18201.3|18194.2|18174.2|172
1710349800000|2024-03-13 17:10:00|18220.4|18200.4|18203.8|18183.8|18222.9|18202.9|18203.8|18183.8|138
1710350100000|2024-03-13 17:15:00|18202.3|18182.3|18208.8|18188.8|18212.9|18192.9|18192.3|18172.3|115
1710350400000|2024-03-13 17:20:00|18210.4|18190.4|18215.4|18195.4|18235.4|18215.4|18210.4|18190.4|918
1710350700000|2024-03-13 17:25:00|18216.3|18196.3|18210.1|18190.1|18219.7|18199.7|18206|18186|1085
1710407700000|2024-03-14 09:15:00|18246.2|18226.2|18185.8|18165.8|18246.2|18226.2|18179.2|18159.2|155
1710408000000|2024-03-14 09:20:00|18184.2|18164.2|18159.8|18139.8|18186.7|18166.7|18151.2|18131.2|60
1710408300000|2024-03-14 09:25:00|18160.8|18140.8|18148.7|18128.7|18160.8|18140.8|18129.6|18109.6|136
1710408600000|2024-03-14 09:30:00|18147.1|18127.1|18155.7|18135.7|18155.7|18135.7|18143.7|18123.7|120
1710408900000|2024-03-14 09:35:00|18157.3|18137.3|18206.7|18186.7|18208.2|18188.2|18157.3|18137.3|48
1710409200000|2024-03-14 09:40:00|18203.6|18183.6|18191.7|18171.7|18209.8|18189.8|18191.7|18171.7|13
1710409500000|2024-03-14 09:45:00|18190.2|18170.2|18210.7|18190.7|18210.7|18190.7|18190.2|18170.2|12
1710409800000|2024-03-14 09:50:00|18212.3|18192.3|18243.2|18223.2|18243.2|18223.2|18210.7|18190.7|104
1710410100000|2024-03-14 09:55:00|18245.7|18225.7|18256.8|18236.8|18258.4|18238.4|18243.8|18223.8|137
1710410400000|2024-03-14 10:00:00|18260.9|18240.9|18270.3|18250.3|18285.9|18265.9|18260.9|18240.9|122
1710410700000|2024-03-14 10:05:00|18271.8|18251.8|18290.3|18270.3|18290.3|18270.3|18271.8|18251.8|36
1710411000000|2024-03-14 10:10:00|18292.8|18272.8|18276.8|18256.8|18294.3|18274.3|18276.8|18256.8|44
1710411300000|2024-03-14 10:15:00|18274.3|18254.3|18297.8|18277.8|18297.8|18277.8|18271.8|18251.8|36
1710411600000|2024-03-14 10:20:00|18299.3|18279.3|18292.8|18272.8|18304.3|18284.3|18291.8|18271.8|37
1710411900000|2024-03-14 10:25:00|18295.8|18275.8|18317.8|18297.8|18320.8|18300.8|18295.8|18275.8|48
1710412200000|2024-03-14 10:30:00|18315.3|18295.3|18333.3|18313.3|18334.8|18314.8|18306.2|18286.2|82
1710412500000|2024-03-14 10:35:00|18334.8|18314.8|18340.8|18320.8|18342.3|18322.3|18330.8|18310.8|66
1710412800000|2024-03-14 10:40:00|18338.3|18318.3|18332.3|18312.3|18352.3|18332.3|18328.3|18308.3|62
1710413100000|2024-03-14 10:45:00|18330.8|18310.8|18341.7|18321.7|18349.8|18329.8|18330.8|18310.8|28
1710413400000|2024-03-14 10:50:00|18344.2|18324.2|18354.8|18334.8|18354.8|18334.8|18343.3|18323.3|31
1710413700000|2024-03-14 10:55:00|18352.3|18332.3|18318.3|18298.3|18352.3|18332.3|18315.8|18295.8|28
1710414000000|2024-03-14 11:00:00|18320.8|18300.8|18331.3|18311.3|18331.3|18311.3|18320.8|18300.8|29
1710414300000|2024-03-14 11:05:00|18333.3|18313.3|18330.7|18310.7|18348.2|18328.2|18330.7|18310.7|27
1710414600000|2024-03-14 11:10:00|18329.8|18309.8|18319.8|18299.8|18330.7|18310.7|18315.7|18295.7|60
1710414900000|2024-03-14 11:15:00|18316.7|18296.7|18292.7|18272.7|18329.2|18309.2|18292.7|18272.7|124
1710415200000|2024-03-14 11:20:00|18295.2|18275.2|18277.7|18257.7|18296.7|18276.7|18277.7|18257.7|21
1710415500000|2024-03-14 11:25:00|18280.2|18260.2|18286.7|18266.7|18286.7|18266.7|18266.7|18246.7|15
1710415800000|2024-03-14 11:30:00|18293.2|18273.2|18299.2|18279.2|18312.6|18292.6|18293.2|18273.2|52
1710416100000|2024-03-14 11:35:00|18296.1|18276.1|18274.2|18254.2|18297.6|18277.6|18270.1|18250.1|18
1710416400000|2024-03-14 11:40:00|18275.7|18255.7|18261.7|18241.7|18277.6|18257.6|18260.1|18240.1|11
1710416700000|2024-03-14 11:45:00|18262.6|18242.6|18257.6|18237.6|18262.6|18242.6|18257.6|18237.6|14
1710417000000|2024-03-14 11:50:00|18256.1|18236.1|18236.6|18216.6|18256.1|18236.1|18234.1|18214.1|57
1710417300000|2024-03-14 11:55:00|18234.1|18214.1|18215.1|18195.1|18236.6|18216.6|18212.6|18192.6|55
1710417600000|2024-03-14 12:00:00|18217.6|18197.6|18167|18147|18217.6|18197.6|18159.5|18139.5|233
1710417900000|2024-03-14 12:05:00|18170.1|18150.1|18187.6|18167.6|18208.6|18188.6|18170.1|18150.1|63
1710418200000|2024-03-14 12:10:00|18182.6|18162.6|18147|18127|18188.6|18168.6|18147|18127|84
1710418500000|2024-03-14 12:15:00|18142|18122|18144.5|18124.5|18157|18137|18138|18118|73
1710418800000|2024-03-14 12:20:00|18142|18122|18151|18131|18152|18132|18139|18119|99
1710419100000|2024-03-14 12:25:00|18149.5|18129.5|18199.5|18159.5|18201|18181|18142|18122|141
1710419400000|2024-03-14 12:30:00|18202|18142|18170.5|18150.5|18202|18162|18145.5|18125.5|145
1710419700000|2024-03-14 12:35:00|18168|18148|18168.5|18148.5|18180|18160|18155.5|18135.5|64
1710420000000|2024-03-14 12:40:00|18171|18151|18163|18143|18173.5|18153.5|18142|18122|96
1710420300000|2024-03-14 12:45:00|18161|18141|18239.1|18219.1|18240|18220|18140.5|18120.5|100
1710420600000|2024-03-14 12:50:00|18236|18216|18218.5|18198.5|18236|18216|18203.5|18183.5|101
1710420900000|2024-03-14 12:55:00|18217.5|18197.5|18201|18181|18221|18201|18200|18180|54
1710421200000|2024-03-14 13:00:00|18200|18180|18176|18156|18201.5|18181.5|18162|18142|150
1710421500000|2024-03-14 13:05:00|18176.9|18156.9|18220|18200|18228.5|18208.5|18176|18156|102
1710421800000|2024-03-14 13:10:00|18218.5|18198.5|18195|18175|18245|18225|18195|18175|61
1710422100000|2024-03-14 13:15:00|18198.5|18178.5|18230|18210|18231.5|18211.5|18198.5|18178.5|82
1710422400000|2024-03-14 13:20:00|18231.5|18211.5|18251.5|18231.5|18262.5|18242.5|18231.5|18211.5|90
1710422700000|2024-03-14 13:25:00|18252.5|18232.5|18232.5|18212.5|18261.5|18241.5|18231.5|18211.5|76
1710423000000|2024-03-14 13:30:00|18235.5|18215.5|18196.9|18176.9|18237.5|18217.5|18196.9|18176.9|52
1710423300000|2024-03-14 13:35:00|18195.9|18175.9|18175.4|18155.4|18195.9|18175.9|18168.8|18148.8|94
1710423600000|2024-03-14 13:40:00|18174.4|18154.4|18181.9|18161.9|18181.9|18161.9|18170.4|18150.4|49
1710423900000|2024-03-14 13:45:00|18186.9|18166.9|18226.9|18206.9|18231.5|18211.5|18186.9|18166.9|96
1710424200000|2024-03-14 13:50:00|18228.4|18208.4|18252.4|18232.4|18252.4|18232.4|18202.4|18182.4|71
1710424500000|2024-03-14 13:55:00|18253.9|18233.9|18230.5|18210.5|18253.9|18233.9|18228.9|18208.9|87
1710424800000|2024-03-14 14:00:00|18231.4|18211.4|18287.4|18267.4|18299.5|18279.5|18231.4|18211.4|330
1710425100000|2024-03-14 14:05:00|18286.4|18266.4|18291.4|18271.4|18301.4|18281.4|18271.4|18251.4|193
1710425400000|2024-03-14 14:10:00|18290.4|18270.4|18268.4|18248.4|18292.4|18272.4|18264.3|18244.3|51
1710425700000|2024-03-14 14:15:00|18272.4|18252.4|18256.4|18236.4|18278.4|18258.4|18256.4|18236.4|71
1710426000000|2024-03-14 14:20:00|18254.9|18234.9|18236.4|18216.4|18259.9|18239.9|18234.9|18214.9|46
1710426300000|2024-03-14 14:25:00|18234.9|18214.9|18248.3|18228.3|18254.9|18234.9|18225.8|18205.8|87
1710426600000|2024-03-14 14:30:00|18247.4|18227.4|18210.3|18190.3|18247.4|18227.4|18204.3|18184.3|127
1710426900000|2024-03-14 14:35:00|18208.8|18188.8|18211.8|18191.8|18237.4|18217.4|18208.8|18188.8|54
1710427200000|2024-03-14 14:40:00|18209.3|18189.3|18181.8|18161.8|18211.8|18191.8|18122.8|18102.8|217
1710427500000|2024-03-14 14:45:00|18178.7|18158.7|18184.3|18164.3|18189.3|18169.3|18163.7|18143.7|44
1710427800000|2024-03-14 14:50:00|18182.8|18162.8|18176.8|18156.8|18185.8|18165.8|18176.8|18156.8|24
1710428100000|2024-03-14 14:55:00|18175.3|18155.3|18151.8|18131.8|18177.3|18157.3|18148.3|18128.3|47
1710428400000|2024-03-14 15:00:00|18150.2|18130.2|18153.3|18133.3|18157.3|18137.3|18143.3|18123.3|66
1710428700000|2024-03-14 15:05:00|18151.8|18131.8|18167.3|18147.3|18167.3|18147.3|18141.8|18121.8|173
1710429000000|2024-03-14 15:10:00|18165.8|18145.8|18146.7|18126.7|18168.3|18148.3|18142.7|18122.7|76
1710429300000|2024-03-14 15:15:00|18150.2|18130.2|18150.2|18130.2|18150.2|18130.2|18111.7|18091.7|284
1710429600000|2024-03-14 15:20:00|18151.7|18131.7|18158.3|18138.3|18163.3|18143.3|18130.2|18110.2|105
1710429900000|2024-03-14 15:25:00|18157.3|18137.3|18147.7|18127.7|18166.7|18146.7|18147.7|18127.7|27
1710430200000|2024-03-14 15:30:00|18146.7|18126.7|18172.3|18152.3|18172.3|18152.3|18140.7|18120.7|72
1710430500000|2024-03-14 15:35:00|18170.7|18150.7|18146.2|18126.2|18190.7|18170.7|18140.2|18120.2|343
1710430800000|2024-03-14 15:40:00|18144.6|18124.6|18090.2|18070.2|18144.6|18124.6|18088.7|18068.7|433
1710431100000|2024-03-14 15:45:00|18088.2|18068.2|18107.1|18087.1|18118.6|18098.6|18087.2|18067.2|178
1710431400000|2024-03-14 15:50:00|18105.2|18085.2|18156.1|18136.1|18166.1|18146.1|18100.2|18080.2|99
1710431700000|2024-03-14 15:55:00|18152.1|18132.1|18142.7|18122.7|18162.7|18142.7|18141.1|18121.1|83
1710432000000|2024-03-14 16:00:00|18141.1|18121.1|18103.5|18083.5|18141.1|18121.1|18103.5|18083.5|503
1710432300000|2024-03-14 16:05:00|18102.5|18082.5|18124.1|18104.1|18124.1|18104.1|18088.5|18068.5|117
1710432600000|2024-03-14 16:10:00|18121|18101|18124.1|18104.1|18132.1|18112.1|18116.6|18096.6|73
1710432900000|2024-03-14 16:15:00|18122.5|18102.5|18105.6|18085.6|18122.5|18102.5|18105.6|18085.6|49
1710433200000|2024-03-14 16:20:00|18107.1|18087.1|18130.7|18110.7|18130.7|18110.7|18105.6|18085.6|253
1710433500000|2024-03-14 16:25:00|18131.6|18111.6|18141.6|18121.6|18151.6|18131.6|18125.1|18105.1|127
1710433800000|2024-03-14 16:30:00|18139.1|18119.1|18137.6|18117.6|18139.1|18119.1|18125.6|18105.6|113
1710434100000|2024-03-14 16:35:00|18135.1|18115.1|18122.6|18102.6|18136.6|18116.6|18120.1|18100.1|45
1710434400000|2024-03-14 16:40:00|18124.1|18104.1|18159.2|18139.2|18166.7|18146.7|18119.1|18099.1|271
1710434700000|2024-03-14 16:45:00|18157.7|18137.7|18148.1|18128.1|18157.7|18137.7|18143.1|18123.1|204
1710435000000|2024-03-14 16:50:00|18153.1|18133.1|18161.1|18141.1|18165.2|18145.2|18151.2|18131.2|157
1710435300000|2024-03-14 16:55:00|18162.7|18142.7|18226.1|18206.1|18245.2|18225.2|18162.7|18142.7|313
1710435600000|2024-03-14 17:00:00|18225.2|18205.2|18201.7|18181.7|18225.2|18205.2|18194.2|18174.2|166
1710435900000|2024-03-14 17:05:00|18204.7|18184.7|18221.7|18201.7|18224.2|18204.2|18204.7|18184.7|27
1710436200000|2024-03-14 17:10:00|18220.7|18200.7|18302.2|18282.2|18302.2|18282.2|18219.2|18199.2|384
1710436500000|2024-03-14 17:15:00|18300.7|18280.7|18313.2|18293.2|18332.2|18312.2|18293.2|18273.2|207
1710436800000|2024-03-14 17:20:00|18314.7|18294.7|18342.2|18322.2|18343.7|18323.7|18290.1|18270.1|591
1710437100000|2024-03-14 17:25:00|18341.2|18321.2|18330.1|18310.1|18359.7|18339.7|18323.6|18303.6|456
1710494100000|2024-03-15 09:15:00|18324|18304|18249|18229|18324|18304|18247.5|18227.5|264
1710494400000|2024-03-15 09:20:00|18251.5|18231.5|18272.5|18252.5|18272.5|18252.5|18251.5|18231.5|22
1710494700000|2024-03-15 09:25:00|18271.5|18251.5|18281.5|18261.5|18295|18264.5|18271.5|18251.5|43
1710495000000|2024-03-15 09:30:00|18282.5|18262.5|18292|18272|18297.5|18277.5|18282.5|18262.5|35
1710495300000|2024-03-15 09:35:00|18290.5|18270.5|18283.5|18263.5|18304|18284|18283|18263|23
1710495600000|2024-03-15 09:40:00|18282|18262|18252.5|18232.5|18282|18262|18252.5|18232.5|42
1710495900000|2024-03-15 09:45:00|18250|18230|18243.5|18223.5|18250|18230|18237.5|18217.5|32
1710496200000|2024-03-15 09:50:00|18245|18225|18262.5|18242.5|18273|18253|18245|18225|17
1710496500000|2024-03-15 09:55:00|18261|18241|18262.5|18242.5|18262.5|18242.5|18246.5|18226.5|44
1710496800000|2024-03-15 10:00:00|18265.5|18245.5|18254|18234|18274.4|18254.4|18252.5|18232.5|18
1710497100000|2024-03-15 10:05:00|18255.5|18235.5|18260.4|18240.4|18265.4|18245.4|18255|18235|22
1710497400000|2024-03-15 10:10:00|18257.9|18237.9|18241.4|18221.4|18257.9|18237.9|18241.4|18221.4|27
1710497700000|2024-03-15 10:15:00|18243.9|18223.9|18249.9|18229.9|18252.4|18232.4|18243.9|18223.9|5
1710498000000|2024-03-15 10:20:00|18251.4|18231.4|18285.4|18265.4|18285.4|18265.4|18248.9|18228.9|9
1710498300000|2024-03-15 10:25:00|18280.4|18260.4|18280.4|18260.4|18286.4|18266.4|18275.4|18255.4|30
1710498600000|2024-03-15 10:30:00|18278.4|18258.4|18269.9|18249.9|18278.4|18258.4|18246.9|18226.9|55
1710498900000|2024-03-15 10:35:00|18267.4|18247.4|18263.4|18243.4|18272.4|18252.4|18263.4|18243.4|17
1710499200000|2024-03-15 10:40:00|18262.4|18242.4|18264.9|18244.9|18265.9|18245.9|18253.9|18233.9|23
1710499500000|2024-03-15 10:45:00|18260.9|18240.9|18252.4|18232.4|18260.9|18240.9|18248.4|18228.4|37
1710499800000|2024-03-15 10:50:00|18254.9|18234.9|18243.4|18223.4|18257.4|18237.4|18234.9|18214.9|17
1710500100000|2024-03-15 10:55:00|18244.9|18224.9|18257.4|18237.4|18257.4|18237.4|18244.9|18224.9|7
1710500400000|2024-03-15 11:00:00|18259.9|18239.9|18228.9|18208.9|18259.9|18239.9|18214.9|18194.9|45
1710500700000|2024-03-15 11:05:00|18238.3|18218.3|18250.9|18230.9|18256.4|18236.4|18238.3|18218.3|17
1710501000000|2024-03-15 11:10:00|18247.4|18227.4|18257.4|18237.4|18257.4|18237.4|18232.4|18212.4|30
1710501300000|2024-03-15 11:15:00|18258.8|18238.8|18290.3|18270.3|18297.8|18277.8|18258.8|18238.8|26
1710501600000|2024-03-15 11:20:00|18305.2|18285.2|18310.8|18290.8|18320.8|18300.8|18305.2|18285.2|37
1710501900000|2024-03-15 11:25:00|18313.3|18293.3|18295.3|18275.3|18315.3|18295.3|18291.3|18271.3|20
1710502200000|2024-03-15 11:30:00|18300.3|18280.3|18325.3|18305.3|18330.3|18310.3|18300.3|18280.3|40
1710502500000|2024-03-15 11:35:00|18322.8|18302.8|18315.3|18295.3|18322.8|18302.8|18315.3|18295.3|20
1710502800000|2024-03-15 11:40:00|18318.3|18298.3|18315.3|18295.3|18320.3|18300.3|18310.3|18290.3|13
1710503100000|2024-03-15 11:45:00|18312.8|18292.8|18317.3|18297.3|18317.3|18297.3|18305.8|18285.8|49
1710503400000|2024-03-15 11:50:00|18318.8|18298.8|18319.8|18299.8|18325.8|18305.8|18318.8|18298.8|10
1710503700000|2024-03-15 11:55:00|18317.3|18297.3|18292.3|18272.3|18319.8|18299.8|18292.3|18272.3|42
1710504000000|2024-03-15 12:00:00|18293.8|18273.8|18276.3|18256.3|18293.8|18273.8|18244.8|18224.8|169
1710504300000|2024-03-15 12:05:00|18277.3|18257.3|18320.2|18300.2|18321.3|18301.3|18277.3|18257.3|115
1710504600000|2024-03-15 12:10:00|18318.8|18298.8|18361.3|18341.3|18410.2|18390.2|18310.2|18290.2|169
1710504900000|2024-03-15 12:15:00|18363.8|18343.8|18331.2|18311.2|18386.3|18366.3|18324.8|18304.8|95
1710505200000|2024-03-15 12:20:00|18334.2|18314.2|18307.2|18287.2|18351.2|18331.2|18307.2|18287.2|66
1710505500000|2024-03-15 12:25:00|18306.2|18286.2|18294.7|18274.7|18313.7|18293.7|18287.2|18267.2|149
1710505800000|2024-03-15 12:30:00|18293.3|18273.3|18264.7|18244.7|18293.3|18273.3|18240.8|18220.8|122
1710506100000|2024-03-15 12:35:00|18266.2|18246.2|18251.2|18231.2|18268.2|18248.2|18251.2|18231.2|43
1710506400000|2024-03-15 12:40:00|18249.7|18229.7|18243.2|18223.2|18249.7|18229.7|18229.7|18209.7|56
1710506700000|2024-03-15 12:45:00|18241.2|18221.2|18224.2|18204.2|18241.2|18221.2|18200.7|18180.7|156
1710507000000|2024-03-15 12:50:00|18223.2|18203.2|18205.2|18185.2|18225.7|18205.7|18202.7|18182.7|65
1710507300000|2024-03-15 12:55:00|18204.2|18184.2|18218.8|18198.8|18231.7|18211.7|18203.8|18183.8|64
1710507600000|2024-03-15 13:00:00|18220.2|18200.2|18180.2|18160.2|18221.7|18201.7|18167.7|18147.7|169
1710507900000|2024-03-15 13:05:00|18173.7|18153.7|18170.2|18150.2|18180.2|18160.2|18163.7|18143.7|82
1710508200000|2024-03-15 13:10:00|18165.2|18145.2|18171.7|18151.7|18181.7|18161.7|18165.2|18145.2|49
1710508500000|2024-03-15 13:15:00|18173.2|18153.2|18187.7|18167.7|18196.7|18176.7|18173.2|18153.2|108
1710508800000|2024-03-15 13:20:00|18189.2|18169.2|18200.2|18180.2|18200.2|18180.2|18182.7|18162.7|73
1710509100000|2024-03-15 13:25:00|18199.2|18179.2|18199.2|18179.2|18199.2|18179.2|18180.2|18160.2|53
1710509400000|2024-03-15 13:30:00|18197.7|18177.7|18225.2|18205.2|18228.2|18208.2|18191.2|18171.2|67
1710509700000|2024-03-15 13:35:00|18226.7|18206.7|18218.7|18198.7|18229.2|18209.2|18194.2|18174.2|91
1710510000000|2024-03-15 13:40:00|18220.2|18200.2|18233.1|18213.1|18244.2|18224.2|18215.2|18195.2|200
1710510300000|2024-03-15 13:45:00|18230.2|18210.2|18263.1|18243.1|18264.6|18244.6|18225.2|18205.2|151
1710510600000|2024-03-15 13:50:00|18264.6|18244.6|18259.6|18239.6|18269.6|18249.6|18238.1|18218.1|212
1710510900000|2024-03-15 13:55:00|18258.1|18238.1|18226.1|18206.1|18258.1|18238.1|18224.6|18204.6|33
1710511200000|2024-03-15 14:00:00|18228.1|18208.1|18240.6|18220.6|18242.1|18222.1|18228.1|18208.1|55
1710511500000|2024-03-15 14:05:00|18243.1|18223.1|18209.6|18189.6|18247.1|18227.1|18209.6|18189.6|64
1710511800000|2024-03-15 14:10:00|18210.6|18190.6|18235.6|18215.6|18240.6|18220.6|18210.6|18190.6|80
1710512100000|2024-03-15 14:15:00|18236.6|18216.6|18257.5|18237.5|18258.1|18238.1|18236.6|18216.6|35
1710512400000|2024-03-15 14:20:00|18259.6|18239.6|18286|18266|18301|18281|18259.6|18239.6|96
1710512700000|2024-03-15 14:25:00|18281|18261|18243.5|18223.5|18281|18261|18243.5|18223.5|186
1710513000000|2024-03-15 14:30:00|18246|18226|18262|18242|18273.5|18253.5|18242.5|18222.5|80
1710513300000|2024-03-15 14:35:00|18263.1|18243.1|18238.1|18218.1|18264.5|18244.5|18218.1|18198.1|273
1710513600000|2024-03-15 14:40:00|18234.5|18214.5|18224.5|18204.5|18243.5|18223.5|18217|18197|102
1710513900000|2024-03-15 14:45:00|18222|18202|18303.5|18283.5|18305|18285|18219.5|18199.5|88
1710514200000|2024-03-15 14:50:00|18305|18285|18347|18327|18352.5|18332.5|18302|18282|240
1710514500000|2024-03-15 14:55:00|18348|18328|18361|18341|18367.5|18347.5|18319.5|18299.5|208
1710514800000|2024-03-15 15:00:00|18359|18339|18447|18427|18452|18432|18354.5|18334.5|393
1710515100000|2024-03-15 15:05:00|18448|18428|18428|18408|18449.5|18429.5|18398|18378|216
1710515400000|2024-03-15 15:10:00|18429.5|18409.5|18426|18406|18461|18441|18423.5|18403.5|213
1710515700000|2024-03-15 15:15:00|18427|18407|18398.5|18378.5|18442|18422|18397|18377|138
1710516000000|2024-03-15 15:20:00|18399.9|18379.9|18396.4|18376.4|18412.4|18392.4|18389.9|18369.9|220
1710516300000|2024-03-15 15:25:00|18397.9|18377.9|18368.4|18348.4|18404.5|18384.5|18368.4|18348.4|82
1710516600000|2024-03-15 15:30:00|18369.5|18349.5|18345.9|18325.9|18372|18352|18343.4|18323.4|96
1710516900000|2024-03-15 15:35:00|18347|18327|18328|18308|18349.5|18329.5|18326.5|18306.5|76
1710517200000|2024-03-15 15:40:00|18326.9|18306.9|18298|18278|18329.4|18309.4|18298|18278|48
1710517500000|2024-03-15 15:45:00|18295.5|18275.5|18326.9|18306.9|18327.9|18307.9|18283|18263|60
1710517800000|2024-03-15 15:50:00|18327.9|18307.9|18319.4|18299.4|18329.4|18309.4|18315.9|18295.9|78
1710518100000|2024-03-15 15:55:00|18317.9|18297.9|18336.4|18316.4|18350.9|18330.9|18317.9|18297.9|206
1710518400000|2024-03-15 16:00:00|18337.9|18317.9|18347.9|18327.9|18350.9|18330.9|18335.4|18315.4|61
1710518700000|2024-03-15 16:05:00|18349.4|18329.4|18282.6|18262.6|18351.9|18331.9|18265.5|18245.5|311
1710519000000|2024-03-15 16:10:00|18280.5|18260.5|18278.5|18258.5|18282|18262|18274|18254|26
1710519300000|2024-03-15 16:15:00|18270.5|18250.5|18274.9|18254.9|18282.9|18262.9|18254|18234|278
1710519600000|2024-03-15 16:20:00|18276|18256|18315.5|18295.5|18315.5|18295.5|18267|18247|270
1710519900000|2024-03-15 16:25:00|18313.5|18293.5|18343.4|18323.4|18346.4|18326.4|18309.9|18289.9|153
1710520200000|2024-03-15 16:30:00|18348.4|18328.4|18362|18342|18365.9|18345.9|18343.4|18323.4|69
1710520500000|2024-03-15 16:35:00|18364.9|18344.9|18334.9|18314.9|18364.9|18344.9|18327|18307|239
1710520800000|2024-03-15 16:40:00|18335.9|18315.9|18329.9|18309.9|18335.9|18315.9|18328.4|18308.4|27
1710521100000|2024-03-15 16:45:00|18334.9|18314.9|18324.9|18304.9|18352.4|18332.4|18318.4|18298.4|98
1710521400000|2024-03-15 16:50:00|18328.4|18308.4|18323.4|18303.4|18340.5|18318.4|18320.9|18296.4|53
1710521700000|2024-03-15 16:55:00|18316.9|18296.9|18259|18239|18316.9|18296.9|18259|18239|142
1710522000000|2024-03-15 17:00:00|18257.5|18237.5|18259|18239|18259|18239|18241.5|18221.5|148
1710522300000|2024-03-15 17:05:00|18260.4|18240.4|18293.4|18273.4|18293.4|18273.4|18257.9|18237.9|174
1710522600000|2024-03-15 17:10:00|18294.4|18274.4|18306.9|18286.9|18313.4|18293.4|18290.4|18270.4|33
1710522900000|2024-03-15 17:15:00|18308.4|18288.4|18281.9|18261.9|18311.9|18291.9|18280.4|18260.4|350
1710523200000|2024-03-15 17:20:00|18282.9|18262.9|18255.9|18235.9|18282.9|18262.9|18244.4|18224.4|570
1710523500000|2024-03-15 17:25:00|18253.4|18233.4|18242.9|18222.9|18263.4|18243.4|18242.9|18222.9|349
1710753300000|2024-03-18 09:15:00|18230|18210|18301.6|18281.6|18319.4|18299.4|18216.1|18196.1|291
1710753600000|2024-03-18 09:20:00|18300.5|18280.5|18326.9|18306.9|18328|18308|18300.3|18280.3|95
1710753900000|2024-03-18 09:25:00|18325.5|18305.5|18295.2|18275.2|18325.5|18305.5|18291.4|18271.4|33
1710754200000|2024-03-18 09:30:00|18296.6|18276.6|18296.4|18276.4|18304.1|18284.1|18283.9|18263.9|65
1710754500000|2024-03-18 09:35:00|18297.7|18277.7|18299.1|18279.1|18300.2|18280.2|18292.7|18272.7|24
1710754800000|2024-03-18 09:40:00|18301.8|18281.8|18299.3|18279.3|18311.6|18291.6|18293|18273|61
1710755100000|2024-03-18 09:45:00|18296.8|18276.8|18298|18278|18306.8|18286.8|18295.5|18275.5|9
1710755400000|2024-03-18 09:50:00|18299.1|18279.1|18325.5|18305.5|18325.5|18305.5|18299.1|18279.1|27
1710755700000|2024-03-18 09:55:00|18325.4|18305.4|18348.2|18328.2|18348.2|18328.2|18325.4|18305.4|70
1710756000000|2024-03-18 10:00:00|18350.4|18330.4|18413.2|18393.2|18419.3|18399.3|18350.4|18330.4|177
1710756300000|2024-03-18 10:05:00|18410.7|18390.7|18410.4|18390.4|18415.7|18395.7|18410.4|18390.4|41
1710756600000|2024-03-18 10:10:00|18411.8|18391.8|18389|18369|18415.4|18395.4|18389|18369|50
1710756900000|2024-03-18 10:15:00|18387.7|18367.7|18345.4|18325.4|18387.7|18367.7|18336.5|18316.5|99
1710757200000|2024-03-18 10:20:00|18344.3|18324.3|18357.9|18337.9|18361.8|18341.8|18340.2|18320.2|7
1710757500000|2024-03-18 10:25:00|18356.8|18336.8|18360.2|18340.2|18360.2|18340.2|18355.2|18335.2|2
1710757800000|2024-03-18 10:30:00|18362.9|18342.9|18372.9|18352.9|18372.9|18352.9|18362.9|18342.9|4
1710758100000|2024-03-18 10:35:00|18375.4|18355.4|18357.9|18337.9|18375.4|18355.4|18354|18334|14
1710758400000|2024-03-18 10:40:00|18359|18339|18361.5|18341.5|18365.4|18345.4|18357.9|18337.9|10
1710758700000|2024-03-18 10:45:00|18362.9|18342.9|18337.6|18317.6|18364|18344|18337.6|18317.6|10
1710759000000|2024-03-18 10:50:00|18335.1|18315.1|18345.1|18325.1|18347.9|18327.9|18335.1|18315.1|9
1710759300000|2024-03-18 10:55:00|18343.7|18323.7|18347.6|18327.6|18354|18334|18338.7|18318.7|33
1710759600000|2024-03-18 11:00:00|18345.1|18325.1|18330.1|18310.1|18345.1|18325.1|18328.7|18308.7|30
1710759900000|2024-03-18 11:05:00|18334|18314|18335.1|18315.1|18337.6|18317.6|18331.5|18311.5|24
1710760200000|2024-03-18 11:10:00|18331.2|18311.2|18331.2|18311.2|18336.2|18316.2|18327.6|18307.6|16
1710760500000|2024-03-18 11:15:00|18330.1|18310.1|18321.2|18301.2|18330.1|18310.1|18311.2|18291.2|33
1710760800000|2024-03-18 11:20:00|18322.3|18302.3|18376.7|18356.7|18376.7|18356.7|18322.3|18302.3|50
1710761100000|2024-03-18 11:25:00|18377.8|18357.8|18365.1|18345.1|18377.8|18357.8|18348.7|18328.7|53
1710761400000|2024-03-18 11:30:00|18366.2|18346.2|18408.9|18388.9|18439.2|18419.2|18366.2|18346.2|155
1710761700000|2024-03-18 11:35:00|18407.8|18387.8|18375.3|18355.3|18407.8|18387.8|18373.9|18353.9|65
1710762000000|2024-03-18 11:40:00|18377.6|18357.6|18398.7|18378.7|18398.7|18378.7|18377.6|18357.6|38
1710762300000|2024-03-18 11:45:00|18400|18380|18407.5|18387.5|18407.5|18387.5|18396.2|18376.2|28
1710762600000|2024-03-18 11:50:00|18408.9|18388.9|18451.2|18431.2|18495.3|18475.3|18408.9|18388.9|224
1710762900000|2024-03-18 11:55:00|18450|18430|18443.9|18423.9|18450|18430|18440|18420|30
1710763200000|2024-03-18 12:00:00|18442.5|18422.5|18462.5|18442.5|18490|18470|18428.9|18408.9|222
1710763500000|2024-03-18 12:05:00|18463.6|18443.6|18375|18355|18473.6|18453.6|18375|18355|189
1710763800000|2024-03-18 12:10:00|18376.1|18356.1|18425.2|18405.2|18425.2|18405.2|18376.1|18356.1|104
1710764100000|2024-03-18 12:15:00|18426.4|18406.4|18406.1|18386.1|18461.4|18441.4|18401.1|18381.1|165
1710764400000|2024-03-18 12:20:00|18408.9|18388.9|18422.5|18402.5|18445|18425|18408.9|18388.9|46
1710764700000|2024-03-18 12:25:00|18420|18400|18426.1|18406.1|18427.5|18407.5|18412.5|18392.5|61
1710765000000|2024-03-18 12:30:00|18427.5|18407.5|18511.1|18491.1|18556.6|18536.6|18426.1|18406.1|382
1710765300000|2024-03-18 12:35:00|18510|18490|18535.2|18515.2|18535.2|18515.2|18502.5|18482.5|74
1710765600000|2024-03-18 12:40:00|18532.7|18512.7|18459.7|18439.7|18534.1|18514.1|18451.1|18431.1|181
1710765900000|2024-03-18 12:45:00|18461.1|18441.1|18457.5|18437.5|18482.5|18462.5|18457.5|18437.5|87
1710766200000|2024-03-18 12:50:00|18458.6|18438.6|18342|18322|18461.1|18441.1|18342|18322|276
1710766500000|2024-03-18 12:55:00|18340.8|18320.8|18318.6|18298.6|18342.2|18322.2|18283.6|18263.6|325
1710766800000|2024-03-18 13:00:00|18317.2|18297.2|18289.7|18269.7|18323.8|18303.8|18287.2|18267.2|101
1710767100000|2024-03-18 13:05:00|18288.3|18268.3|18353.6|18333.6|18358.6|18338.6|18258.3|18238.3|250
1710767400000|2024-03-18 13:10:00|18352.4|18332.4|18319.7|18299.7|18369.9|18349.9|18312.4|18292.4|94
1710767700000|2024-03-18 13:15:00|18320.8|18300.8|18371.3|18351.3|18371.3|18351.3|18315.8|18295.8|61
1710768000000|2024-03-18 13:20:00|18373.8|18353.8|18364.9|18344.9|18414.9|18394.9|18359.9|18339.9|132
1710768300000|2024-03-18 13:25:00|18363.5|18343.5|18377.4|18357.4|18391|18371|18362.2|18342.2|58
1710768600000|2024-03-18 13:30:00|18374.9|18354.9|18348.3|18328.3|18374.9|18354.9|18327.2|18307.2|109
1710768900000|2024-03-18 13:35:00|18347.2|18327.2|18343.5|18323.5|18349.6|18329.6|18321|18301|74
1710769200000|2024-03-18 13:40:00|18341|18321|18333.5|18313.5|18344.6|18324.6|18317.1|18297.1|56
1710769500000|2024-03-18 13:45:00|18332.1|18312.1|18280.8|18260.8|18332.1|18312.1|18280.8|18260.8|124
1710769800000|2024-03-18 13:50:00|18278.3|18258.3|18274.6|18254.6|18284.6|18264.6|18268.3|18248.3|110
1710770100000|2024-03-18 13:55:00|18272.1|18252.1|18259.6|18239.6|18273.5|18253.5|18256|18236|104
1710770400000|2024-03-18 14:00:00|18258.5|18238.5|18243.2|18223.2|18262.1|18242.1|18210.5|18190.5|256
1710770700000|2024-03-18 14:05:00|18240.5|18220.5|18277.1|18257.1|18281.2|18261.2|18233.2|18213.2|169
1710771000000|2024-03-18 14:10:00|18276|18256|18283.9|18263.9|18285.1|18265.1|18266|18245.1|29
1710771300000|2024-03-18 14:15:00|18287.3|18267.3|18263.7|18243.7|18288.7|18268.7|18257.3|18237.3|50
1710771600000|2024-03-18 14:20:00|18261|18241|18264.8|18244.8|18267.3|18247.3|18228.7|18208.7|88
1710771900000|2024-03-18 14:25:00|18262.3|18242.3|18247.1|18227.1|18262.3|18242.3|18245.9|18225.9|65
1710772200000|2024-03-18 14:30:00|18248.4|18228.4|18223.4|18203.4|18248.4|18228.4|18210.9|18190.9|125
1710772500000|2024-03-18 14:35:00|18224.6|18204.6|18218.2|18198.2|18225.9|18205.9|18210.7|18190.7|98
1710772800000|2024-03-18 14:40:00|18217.1|18197.1|18205.9|18185.9|18217.1|18197.1|18189.6|18169.6|139
1710773100000|2024-03-18 14:45:00|18204.6|18184.6|18150.7|18130.7|18204.6|18184.6|18150.7|18130.7|258
1710773400000|2024-03-18 14:50:00|18151.8|18131.8|18176.8|18156.8|18181.8|18161.8|18148.2|18128.2|149
1710773700000|2024-03-18 14:55:00|18175.5|18155.5|18177.9|18157.9|18183.2|18163.2|18159.3|18139.3|107
1710774000000|2024-03-18 15:00:00|18172.3|18152.3|18165.4|18145.4|18172.3|18152.3|18162.9|18142.9|82
1710774300000|2024-03-18 15:05:00|18163.2|18143.2|18182.9|18162.9|18188.2|18168.2|18160.4|18140.4|93
1710774600000|2024-03-18 15:10:00|18177.9|18157.9|18189.3|18169.3|18196.8|18176.8|18160.4|18140.4|61
1710774900000|2024-03-18 15:15:00|18186.6|18166.6|18193.1|18173.1|18193.6|18173.6|18162.9|18142.9|227
1710775200000|2024-03-18 15:20:00|18194.5|18174.5|18223.1|18203.1|18245.6|18225.6|18194.5|18174.5|125
1710775500000|2024-03-18 15:25:00|18221.8|18201.8|18210.9|18190.9|18225.6|18205.6|18203.1|18183.1|106
1710775800000|2024-03-18 15:30:00|18209.5|18189.5|18223.3|18203.3|18234.5|18214.5|18207|18187|68
1710776100000|2024-03-18 15:35:00|18224.5|18204.5|18233.1|18213.1|18255.6|18235.6|18218.1|18198.1|104
1710776400000|2024-03-18 15:40:00|18231.8|18211.8|18222.9|18202.9|18235.6|18215.6|18219.2|18199.2|57
1710776700000|2024-03-18 15:45:00|18227.9|18207.9|18235.4|18215.4|18240.4|18220.4|18220.4|18200.4|46
1710777000000|2024-03-18 15:50:00|18236.5|18216.5|18221.7|18201.7|18239.2|18219.2|18221.7|18201.7|29
1710777300000|2024-03-18 15:55:00|18223.1|18203.1|18240.6|18220.6|18245.4|18225.4|18221.7|18201.7|44
1710777600000|2024-03-18 16:00:00|18234.2|18214.2|18202.6|18182.6|18234.2|18214.2|18202.6|18182.6|166
1710777900000|2024-03-18 16:05:00|18205.1|18185.1|18195.1|18175.1|18212.9|18192.9|18191.3|18171.3|79
1710778200000|2024-03-18 16:10:00|18192.6|18172.6|18209.9|18189.9|18209.9|18189.9|18192.6|18172.6|68
1710778500000|2024-03-18 16:15:00|18206.3|18186.3|18232.6|18212.6|18236.7|18216.7|18204|18184|120
1710778800000|2024-03-18 16:20:00|18222.6|18202.6|18180.1|18160.1|18230.1|18210.1|18180.1|18160.1|172
1710779100000|2024-03-18 16:25:00|18178.7|18158.7|18180.1|18160.1|18184|18164|18161.2|18141.2|301
1710779400000|2024-03-18 16:30:00|18173.7|18153.7|18166.2|18146.2|18176.2|18156.2|18154.9|18134.9|143
1710779700000|2024-03-18 16:35:00|18168.7|18148.7|18167.4|18147.4|18172.4|18152.4|18156|18136|81
1710780000000|2024-03-18 16:40:00|18169.9|18149.9|18163.7|18143.7|18191.2|18171.2|18163.7|18143.7|119
1710780300000|2024-03-18 16:45:00|18161.2|18141.2|18148.7|18128.7|18161.2|18141.2|18142.6|18122.6|170
1710780600000|2024-03-18 16:50:00|18147.4|18127.4|18108.7|18088.7|18147.4|18127.4|18102.4|18082.4|157
1710780900000|2024-03-18 16:55:00|18110.1|18090.1|18137.3|18117.3|18143.7|18123.7|18110.1|18090.1|106
1710781200000|2024-03-18 17:00:00|18138.7|18118.7|18134.8|18114.8|18144.8|18124.8|18134.8|18114.8|74
1710781500000|2024-03-18 17:05:00|18133.7|18113.7|18129.8|18109.8|18136.2|18116.2|18129.8|18109.8|76
1710781800000|2024-03-18 17:10:00|18128.5|18108.5|18134.8|18114.8|18148.7|18128.7|18106|18086|154
1710782100000|2024-03-18 17:15:00|18136.2|18116.2|18133.7|18113.7|18141.2|18121.2|18122.3|18102.3|196
1710782400000|2024-03-18 17:20:00|18134.8|18114.8|18133.9|18113.9|18143.7|18123.7|18123.7|18103.7|570
1710782700000|2024-03-18 17:25:00|18135.3|18115.3|18107.5|18087.5|18145.3|18125.3|18105|18085|443
1710839700000|2024-03-19 09:15:00|18132.7|18112.7|18091|18071|18170.3|18150.3|18087.3|18067.3|452
1710840000000|2024-03-19 09:20:00|18092.2|18072.2|18077.2|18057.2|18092.2|18072.2|18074.7|18054.7|252
1710840300000|2024-03-19 09:25:00|18078.3|18058.3|18044.6|18024.6|18078.3|18058.3|18039.6|18019.6|136
1710840600000|2024-03-19 09:30:00|18043.3|18023.3|18050.8|18030.8|18052.1|18032.1|18040.8|18020.8|61
1710840900000|2024-03-19 09:35:00|18049.5|18029.5|18058.5|18038.5|18058.5|18038.5|18044.6|18024.6|241
1710841200000|2024-03-19 09:40:00|18061|18041|18020.8|18000.8|18063.5|18043.5|18020.8|18000.8|136
1710841500000|2024-03-19 09:45:00|18018.3|17998.3|18021|18001|18021|18001|18015.8|17995.8|27
1710841800000|2024-03-19 09:50:00|18025|18005|18062.1|18042.1|18062.1|18042.1|18025|18005|46
1710842100000|2024-03-19 09:55:00|18061|18041|18118.8|18098.8|18120.1|18100.1|18060.9|18040.9|105
1710842400000|2024-03-19 10:00:00|18120.1|18100.1|18093.6|18073.6|18123.6|18103.6|18089.8|18069.8|67
1710842700000|2024-03-19 10:05:00|18095.9|18075.9|18070.9|18050.9|18097.3|18077.3|18069.6|18049.6|25
1710843000000|2024-03-19 10:10:00|18069.6|18049.6|18073.4|18053.4|18084.8|18064.8|18069.6|18049.6|53
1710843300000|2024-03-19 10:15:00|18070.9|18050.9|18071.1|18051.1|18072.4|18052.4|18065.9|18045.9|59
1710843600000|2024-03-19 10:20:00|18073.6|18053.6|18073.6|18053.6|18079.7|18059.7|18069.7|18049.7|16
1710843900000|2024-03-19 10:25:00|18074.7|18054.7|18080.9|18060.9|18084.7|18064.7|18072.2|18052.2|34
1710844200000|2024-03-19 10:30:00|18079.7|18059.7|18037.1|18017.1|18079.7|18059.7|18037.1|18017.1|97
1710844500000|2024-03-19 10:35:00|18035.9|18015.9|18003.2|17983.2|18035.9|18015.9|17998.2|17978.2|138
1710844800000|2024-03-19 10:40:00|18000.7|17980.7|18013.2|17993.2|18018.2|17998.2|17998.2|17978.2|45
1710845100000|2024-03-19 10:45:00|18014.6|17994.6|17999.4|17979.4|18019.6|17999.6|17999.4|17979.4|118
1710845400000|2024-03-19 10:50:00|18000.6|17980.6|17994.2|17974.2|18008.2|17988.2|17986.9|17966.9|111
1710845700000|2024-03-19 10:55:00|17991.9|17971.9|17980.6|17960.6|17991.9|17971.9|17980.6|17960.6|59
1710846000000|2024-03-19 11:00:00|17981.9|17961.9|17996.9|17976.9|17996.9|17976.9|17979.4|17959.4|56
1710846300000|2024-03-19 11:05:00|17998|17978|17994.5|17974.5|18009.5|17989.5|17992|17972|57
1710846600000|2024-03-19 11:10:00|17993.2|17973.2|17995.9|17975.9|17998.2|17978.2|17983.2|17963.2|45
1710846900000|2024-03-19 11:15:00|17992|17972|18028.5|18008.5|18044.7|18024.7|17992|17972|111
1710847200000|2024-03-19 11:20:00|18029.7|18009.7|18054.7|18034.7|18054.7|18034.7|18024.7|18004.7|37
1710847500000|2024-03-19 11:25:00|18055.8|18035.8|18044.7|18024.7|18058.5|18038.5|18039.7|18019.7|56
1710847800000|2024-03-19 11:30:00|18047.2|18027.2|18038.5|18018.5|18050.8|18030.8|18038.5|18018.5|25
1710848100000|2024-03-19 11:35:00|18037.2|18017.2|18050.8|18030.8|18057.2|18037.2|18037.2|18017.2|83
1710848400000|2024-03-19 11:40:00|18048.5|18028.5|18003.3|17983.3|18054.7|18034.7|18003.3|17983.3|41
1710848700000|2024-03-19 11:45:00|18005.8|17985.8|17988.3|17968.3|18012.2|17992.2|17987.1|17967.1|50
1710849000000|2024-03-19 11:50:00|17987.1|17967.1|17985.8|17965.8|17987.1|17967.1|17984.6|17964.6|31
1710849300000|2024-03-19 11:55:00|17987|17967|17988.1|17968.1|17992.3|17972.3|17983.3|17963.3|73
1710849600000|2024-03-19 12:00:00|17987|17967|17935.8|17915.8|17987|17967|17919.5|17899.5|422
1710849900000|2024-03-19 12:05:00|17934.6|17914.6|17919.5|17899.5|17937.1|17917.1|17919.5|17899.5|125
1710850200000|2024-03-19 12:10:00|17918.1|17898.1|17930.8|17910.8|17943.3|17923.3|17910.8|17890.8|148
1710850500000|2024-03-19 12:15:00|17929.6|17909.6|17922.1|17902.1|17940.8|17920.8|17913.3|17893.3|95
1710850800000|2024-03-19 12:20:00|17923.3|17903.3|17929.6|17909.6|17951.1|17931.1|17903.3|17883.3|161
1710851100000|2024-03-19 12:25:00|17930.9|17910.9|17980.8|17960.8|17988.4|17968.4|17927.1|17907.1|92
1710851400000|2024-03-19 12:30:00|17983.4|17963.4|18038.3|18018.3|18055.9|18035.9|17983.4|17963.4|236
1710851700000|2024-03-19 12:35:00|18036.9|18016.9|18176.1|18156.1|18186.1|18166.1|18036.9|18016.9|348
1710852000000|2024-03-19 12:40:00|18177.4|18157.4|18141.9|18121.9|18204.7|18184.7|18141.9|18121.9|294
1710852300000|2024-03-19 12:45:00|18139.6|18119.6|18163.4|18143.4|18205.8|18185.8|18139.6|18119.6|226
1710852600000|2024-03-19 12:50:00|18165.9|18145.9|18143.4|18123.4|18192.2|18172.2|18143.2|18123.2|135
1710852900000|2024-03-19 12:55:00|18145.7|18125.7|18153.4|18133.4|18167.2|18147.2|18144.6|18124.6|99
1710853200000|2024-03-19 13:00:00|18152.1|18132.1|18120.9|18100.9|18154.6|18134.6|18120.9|18100.9|270
1710853500000|2024-03-19 13:05:00|18122.2|18102.2|18057.1|18037.1|18122.2|18102.2|18053.4|18033.4|229
1710853800000|2024-03-19 13:10:00|18059.6|18039.6|18058.4|18038.4|18069.7|18049.7|18045.7|18025.7|239
1710854100000|2024-03-19 13:15:00|18063.5|18043.5|18088.4|18068.4|18111|18091|18063.5|18043.5|100
1710854400000|2024-03-19 13:20:00|18085.9|18065.9|18104.7|18084.7|18106|18086|18075.9|18055.9|143
1710854700000|2024-03-19 13:25:00|18112.2|18092.2|18122.2|18102.2|18123.5|18103.5|18104.7|18084.7|118
1710855000000|2024-03-19 13:30:00|18123.5|18103.5|18192.2|18172.2|18192.2|18172.2|18118.4|18098.4|126
1710855300000|2024-03-19 13:35:00|18191|18171|18193.5|18173.5|18194.7|18174.7|18172.2|18152.2|99
1710855600000|2024-03-19 13:40:00|18194.8|18174.8|18174.7|18154.7|18204.7|18184.7|18167|18147|135
1710855900000|2024-03-19 13:45:00|18172.2|18152.2|18117.2|18097.2|18172.2|18152.2|18115.8|18095.8|130
1710856200000|2024-03-19 13:50:00|18117|18097|18132.1|18112.1|18141|18121|18117|18097|73
1710856500000|2024-03-19 13:55:00|18136|18116|18142.1|18122.1|18162.1|18142.1|18136|18116|72
1710856800000|2024-03-19 14:00:00|18147.4|18127.4|18128.3|18108.3|18159.6|18139.6|18128.3|18108.3|73
1710857100000|2024-03-19 14:05:00|18127.1|18107.1|18117.1|18097.1|18134.6|18114.6|18112.1|18092.1|131
1710857400000|2024-03-19 14:10:00|18116|18096|18137.1|18117.1|18142.1|18122.1|18113.5|18093.5|82
1710857700000|2024-03-19 14:15:00|18135.8|18115.8|18099.6|18079.6|18138.3|18118.3|18099.6|18079.6|81
1710858000000|2024-03-19 14:20:00|18097.1|18077.1|18070.8|18050.8|18099.6|18079.6|18069.5|18049.5|115
1710858300000|2024-03-19 14:25:00|18072|18052|18088.3|18068.3|18094.5|18074.5|18072|18052|86
1710858600000|2024-03-19 14:30:00|18093.3|18073.3|18102|18082|18102|18082|18092|18072|65
1710858900000|2024-03-19 14:35:00|18100.6|18080.6|18075.6|18055.6|18100.6|18080.6|18058|18038|122
1710859200000|2024-03-19 14:40:00|18074.3|18054.3|18053.1|18033.1|18074.3|18054.3|18045.6|18025.6|105
1710859500000|2024-03-19 14:45:00|18051.8|18031.8|18049.4|18029.4|18058.1|18038.1|18039.3|18019.3|235
1710859800000|2024-03-19 14:50:00|18046.9|18026.9|18025.6|18005.6|18046.9|18026.9|18019.3|17999.3|287
1710860100000|2024-03-19 14:55:00|18026.8|18006.8|17999.3|17979.3|18026.8|18006.8|17998|17978|140
1710860400000|2024-03-19 15:00:00|17998.1|17978.1|17978.1|17958.1|18015.6|17995.6|17975.6|17955.6|295
1710860700000|2024-03-19 15:05:00|17975.6|17955.6|17979.3|17959.3|17994.3|17974.3|17975.4|17955.4|169
1710861000000|2024-03-19 15:10:00|17981.8|17961.8|18009.1|17989.1|18022.9|18002.9|17981.8|17961.8|186
1710861300000|2024-03-19 15:15:00|18006.6|17986.6|18024.1|18004.1|18026.6|18006.6|17997.9|17977.9|189
1710861600000|2024-03-19 15:20:00|18021.6|18001.6|17990.3|17970.3|18021.6|18001.6|17990.3|17970.3|95
1710861900000|2024-03-19 15:25:00|17986.6|17966.6|17986.7|17966.7|17997.9|17977.9|17982.8|17962.8|149
1710862200000|2024-03-19 15:30:00|17985.4|17965.4|17980.4|17960.4|17993.1|17973.1|17980.4|17960.4|105
1710862500000|2024-03-19 15:35:00|17979.2|17959.2|17994.2|17974.2|18006.9|17986.9|17965.4|17945.4|172
1710862800000|2024-03-19 15:40:00|17993.1|17973.1|17971.7|17951.7|17993.1|17973.1|17971.7|17951.7|104
1710863100000|2024-03-19 15:45:00|17970.5|17950.5|17995.5|17975.5|17999.4|17979.4|17970.5|17950.5|224
1710863400000|2024-03-19 15:50:00|17998|17978|18035.5|18015.5|18038.2|18018.2|17979.4|17959.4|143
1710863700000|2024-03-19 15:55:00|18034.4|18014.4|18030.7|18010.7|18066.9|18046.9|18021.9|18001.9|177
1710864000000|2024-03-19 16:00:00|18031.8|18011.8|18090.5|18070.5|18102|18082|18031.8|18011.8|175
1710864300000|2024-03-19 16:05:00|18093|18073|18124.5|18104.5|18124.5|18104.5|18085.5|18065.5|205
1710864600000|2024-03-19 16:10:00|18125.7|18105.7|18122|18102|18136.8|18116.8|18112.9|18092.9|120
1710864900000|2024-03-19 16:15:00|18123.2|18103.2|18163|18143|18248.2|18228.2|18123.2|18103.2|463
1710865200000|2024-03-19 16:20:00|18164.2|18144.2|18135.5|18115.5|18166.7|18146.7|18131.5|18111.5|177
1710865500000|2024-03-19 16:25:00|18136.8|18116.8|18110.8|18090.8|18151.5|18131.5|18110.5|18090.5|265
1710865800000|2024-03-19 16:30:00|18109.5|18089.5|18115.8|18095.8|18129.5|18109.5|18108.3|18088.3|85
1710866100000|2024-03-19 16:35:00|18119.5|18099.5|18129.6|18109.6|18132.1|18112.1|18111.9|18091.9|123
1710866400000|2024-03-19 16:40:00|18130.9|18110.9|18125.8|18105.8|18140.8|18120.8|18123.1|18103.1|105
1710866700000|2024-03-19 16:45:00|18127.1|18107.1|18128.3|18108.3|18128.3|18108.3|18116.9|18096.9|82
1710867000000|2024-03-19 16:50:00|18129.6|18109.6|18231.2|18211.2|18231.2|18211.2|18129.4|18109.4|687
1710867300000|2024-03-19 16:55:00|18232.3|18212.3|18225.7|18205.7|18284.7|18264.7|18223.4|18203.4|327
1710867600000|2024-03-19 17:00:00|18223.1|18203.1|18217.2|18197.2|18239.7|18219.7|18212.1|18192.1|183
1710867900000|2024-03-19 17:05:00|18218.5|18198.5|18214.7|18194.7|18223.6|18203.6|18198.5|18178.5|110
1710868200000|2024-03-19 17:10:00|18216|18196|18247.3|18227.3|18253.5|18233.5|18216|18196|419
1710868500000|2024-03-19 17:15:00|18250|18230|18228.6|18208.6|18255|18235|18223.5|18203.5|124
1710868800000|2024-03-19 17:20:00|18230|18210|18247.2|18227.2|18269.9|18249.9|18228.6|18208.6|428
1710869100000|2024-03-19 17:25:00|18248.5|18228.5|18261|18241|18276.1|18256.1|18248.5|18228.5|340
1710926100000|2024-03-20 09:15:00|18202.3|18182.3|18237.3|18217.3|18239.8|18219.8|18202.3|18182.3|105
1710926400000|2024-03-20 09:20:00|18238.5|18218.5|18313.5|18293.5|18324.8|18304.8|18238.5|18218.5|100
1710926700000|2024-03-20 09:25:00|18314.8|18294.8|18352.3|18332.3|18361.1|18341.1|18314.8|18294.8|129
1710927000000|2024-03-20 09:30:00|18353.5|18333.5|18361|18341|18367.3|18347.3|18330.9|18310.9|76
1710927300000|2024-03-20 09:35:00|18359.8|18339.8|18361|18341|18376.1|18356.1|18356|18336|129
1710927600000|2024-03-20 09:40:00|18366|18346|18363.6|18343.6|18376.2|18356.2|18336|18316|58
1710927900000|2024-03-20 09:45:00|18361|18341|18336|18316|18361|18341|18332.2|18312.2|42
1710928200000|2024-03-20 09:50:00|18337.2|18317.2|18328.4|18308.4|18351|18331|18327.2|18307.2|45
1710928500000|2024-03-20 09:55:00|18327.2|18307.2|18318.5|18298.5|18327.2|18307.2|18307.2|18287.2|55
1710928800000|2024-03-20 10:00:00|18317.2|18297.2|18353.6|18333.6|18353.6|18333.6|18314.7|18294.7|51
1710929100000|2024-03-20 10:05:00|18352.4|18332.4|18339.8|18319.8|18359.9|18339.9|18337.3|18317.3|54
1710929400000|2024-03-20 10:10:00|18342.4|18322.4|18351|18331|18359.8|18339.8|18342.4|18322.4|9
1710929700000|2024-03-20 10:15:00|18352.3|18332.3|18359.7|18339.7|18367.3|18347.3|18352.3|18332.3|21
1710930000000|2024-03-20 10:20:00|18358.5|18338.5|18358.5|18338.5|18361|18341|18346|18326|27
1710930300000|2024-03-20 10:25:00|18359.7|18339.7|18355.9|18335.9|18362.2|18342.2|18339.7|18319.7|44
1710930600000|2024-03-20 10:30:00|18357.2|18337.2|18347.2|18327.2|18358.4|18338.4|18347.2|18327.2|19
1710930900000|2024-03-20 10:35:00|18340.9|18320.9|18336|18316|18348.5|18328.5|18336|18316|27
1710931200000|2024-03-20 10:40:00|18334.7|18314.7|18297.1|18277.1|18334.7|18314.7|18295.8|18275.8|33
1710931500000|2024-03-20 10:45:00|18293.3|18273.3|18295.8|18275.8|18308.4|18288.4|18293.3|18273.3|11
1710931800000|2024-03-20 10:50:00|18293.3|18273.3|18265.8|18245.8|18295.9|18275.9|18262|18242|118
1710932100000|2024-03-20 10:55:00|18263.3|18243.3|18270.8|18250.8|18278.3|18258.3|18257|18237|101
1710932400000|2024-03-20 11:00:00|18272.1|18252.1|18263.3|18243.3|18277|18257|18253.3|18233.3|28
1710932700000|2024-03-20 11:05:00|18262|18242|18255.8|18235.8|18263.3|18243.3|18249.5|18229.5|39
1710933000000|2024-03-20 11:10:00|18257|18237|18264.5|18244.5|18268.3|18248.3|18253.3|18233.3|37
1710933300000|2024-03-20 11:15:00|18263.2|18243.2|18255.8|18235.8|18263.2|18243.2|18255.8|18235.8|13
1710933600000|2024-03-20 11:20:00|18254.5|18234.5|18280.8|18260.8|18283.3|18263.3|18254.5|18234.5|64
1710933900000|2024-03-20 11:25:00|18282.1|18262.1|18272.1|18252.1|18282.1|18262.1|18268.3|18248.3|73
1710934200000|2024-03-20 11:30:00|18277|18257|18268.3|18248.3|18277|18257|18255.8|18235.8|27
1710934500000|2024-03-20 11:35:00|18264.5|18244.5|18220.7|18200.7|18272.1|18252.1|18220.7|18200.7|20
1710934800000|2024-03-20 11:40:00|18222|18202|18238.3|18218.3|18238.3|18218.3|18219.5|18199.5|46
1710935100000|2024-03-20 11:45:00|18237|18217|18240.8|18220.8|18248.3|18228.3|18228.3|18208.3|30
1710935400000|2024-03-20 11:50:00|18238.3|18218.3|18224.5|18204.5|18238.3|18218.3|18224.5|18204.5|13
1710935700000|2024-03-20 11:55:00|18223.2|18203.2|18229.4|18209.4|18234.5|18214.5|18218.2|18198.2|15
1710936000000|2024-03-20 12:00:00|18228.2|18208.2|18198.2|18178.2|18229.4|18209.4|18198.2|18178.2|148
1710936300000|2024-03-20 12:05:00|18196.9|18176.9|18247|18227|18268.3|18248.3|18196.9|18176.9|123
1710936600000|2024-03-20 12:10:00|18239.4|18219.4|18250.7|18230.7|18273.3|18253.3|18237|18217|84
1710936900000|2024-03-20 12:15:00|18254.5|18234.5|18219.3|18199.3|18265.7|18245.7|18219.3|18199.3|98
1710937200000|2024-03-20 12:20:00|18218.1|18198.1|18166.8|18146.8|18218.1|18198.1|18166.8|18146.8|39
1710937500000|2024-03-20 12:25:00|18165.5|18145.5|18244.3|18224.3|18245.6|18225.6|18155.5|18135.5|134
1710937800000|2024-03-20 12:30:00|18246.8|18226.8|18294.4|18274.4|18343.2|18323.2|18246.8|18226.8|266
1710938100000|2024-03-20 12:35:00|18295.7|18275.7|18295.7|18275.7|18304.5|18284.5|18288.2|18268.2|56
1710938400000|2024-03-20 12:40:00|18294.4|18274.4|18253.1|18233.1|18294.4|18274.4|18253.1|18233.1|50
1710938700000|2024-03-20 12:45:00|18254.4|18234.4|18261.8|18241.8|18276.8|18256.8|18254.4|18234.4|25
1710939000000|2024-03-20 12:50:00|18266.8|18246.8|18250.5|18230.5|18273.1|18253.1|18250.5|18230.5|96
1710939300000|2024-03-20 12:55:00|18246.8|18226.8|18208|18188|18249.3|18229.3|18191.7|18171.7|80
1710939600000|2024-03-20 13:00:00|18210.5|18190.5|18141.7|18121.7|18211.8|18191.8|18141.7|18121.7|319
1710939900000|2024-03-20 13:05:00|18138|18118|18205.5|18185.5|18205.5|18185.5|18128|18108|95
1710940200000|2024-03-20 13:10:00|18204.2|18184.2|18225.5|18205.5|18228|18208|18176.8|18156.8|104
1710940500000|2024-03-20 13:15:00|18224.2|18204.2|18258|18238|18261.8|18241.8|18222.9|18202.9|86
1710940800000|2024-03-20 13:20:00|18261.8|18241.8|18259.2|18239.2|18304.2|18284.2|18259.2|18239.2|81
1710941100000|2024-03-20 13:25:00|18260.5|18240.5|18255.5|18235.5|18275.5|18255.5|18254.1|18234.1|139
1710941400000|2024-03-20 13:30:00|18256.8|18236.8|18270.4|18250.4|18285.4|18265.4|18252.9|18232.9|133
1710941700000|2024-03-20 13:35:00|18273|18253|18222.9|18202.9|18279.2|18259.2|18222.9|18202.9|127
1710942000000|2024-03-20 13:40:00|18220.4|18200.4|18250.4|18230.4|18276.7|18256.7|18220.4|18200.4|88
1710942300000|2024-03-20 13:45:00|18252.9|18232.9|18210.4|18190.4|18267.9|18247.9|18210.4|18190.4|135
1710942600000|2024-03-20 13:50:00|18211.6|18191.6|18211.6|18191.6|18221.6|18201.6|18180.3|18160.3|261
1710942900000|2024-03-20 13:55:00|18214.1|18194.1|18212.8|18192.8|18246.6|18226.6|18212.8|18192.8|104
1710943200000|2024-03-20 14:00:00|18215.3|18195.3|18172.7|18152.7|18222.8|18202.8|18165.3|18145.3|203
1710943500000|2024-03-20 14:05:00|18171.4|18151.4|18191.4|18171.4|18195.2|18175.2|18170.2|18150.2|45
1710943800000|2024-03-20 14:10:00|18183.8|18163.8|18161.5|18141.5|18183.8|18163.8|18157.7|18137.7|83
1710944100000|2024-03-20 14:15:00|18159|18139|18179|18159|18182.8|18162.8|18148.9|18128.9|51
1710944400000|2024-03-20 14:20:00|18180.3|18160.3|18206.4|18186.4|18214|18194|18180.3|18160.3|48
1710944700000|2024-03-20 14:25:00|18204|18184|18221.4|18201.4|18226.4|18206.4|18199|18179|74
1710945000000|2024-03-20 14:30:00|18216.4|18196.4|18192.6|18172.6|18216.4|18196.4|18174|18154|129
1710945300000|2024-03-20 14:35:00|18196.5|18176.5|18211.5|18191.5|18216.5|18196.5|18196.5|18176.5|58
1710945600000|2024-03-20 14:40:00|18208.9|18188.9|18208.9|18188.9|18218.8|18198.8|18192.7|18172.7|71
1710945900000|2024-03-20 14:45:00|18203.9|18183.9|18171.4|18151.4|18213.9|18193.9|18171.4|18151.4|211
1710946200000|2024-03-20 14:50:00|18170.1|18150.1|18180.1|18160.1|18197.7|18177.7|18170.1|18150.1|92
1710946500000|2024-03-20 14:55:00|18182.6|18162.6|18195.1|18175.1|18201.3|18181.3|18177.6|18157.6|51
1710946800000|2024-03-20 15:00:00|18193.8|18173.8|18188.8|18168.8|18222.6|18202.6|18187.5|18167.5|123
1710947100000|2024-03-20 15:05:00|18187.5|18167.5|18182.5|18162.5|18187.5|18167.5|18155.1|18135.1|94
1710947400000|2024-03-20 15:10:00|18188.8|18168.8|18202.5|18182.5|18202.5|18182.5|18182.5|18162.5|60
1710947700000|2024-03-20 15:15:00|18198.8|18178.8|18218.8|18198.8|18222.6|18202.6|18186.2|18166.2|234
1710948000000|2024-03-20 15:20:00|18220.1|18200.1|18253.8|18233.8|18257.6|18237.6|18216.3|18196.3|99
1710948300000|2024-03-20 15:25:00|18251.3|18231.3|18231.2|18211.2|18251.3|18231.3|18225|18205|121
1710948600000|2024-03-20 15:30:00|18232.5|18212.5|18228.8|18208.8|18237.5|18217.5|18227.5|18207.5|60
1710948900000|2024-03-20 15:35:00|18227.5|18207.5|18246.3|18226.3|18262.5|18242.5|18225|18205|95
1710949200000|2024-03-20 15:40:00|18248.8|18228.8|18243.7|18223.7|18272.5|18252.5|18242.5|18222.5|209
1710949500000|2024-03-20 15:45:00|18245|18225|18221.2|18201.2|18255|18235|18221.2|18201.2|57
1710949800000|2024-03-20 15:50:00|18222.5|18202.5|18203.7|18183.7|18227.5|18207.5|18200|18180|112
1710950100000|2024-03-20 15:55:00|18202.5|18182.5|18214.9|18194.9|18223.7|18203.7|18202.5|18182.5|61
1710950400000|2024-03-20 16:00:00|18216.2|18196.2|18243.8|18223.8|18243.8|18223.8|18216.2|18196.2|197
1710950700000|2024-03-20 16:05:00|18245|18225|18262.5|18242.5|18293.7|18273.7|18245|18225|223
1710951000000|2024-03-20 16:10:00|18265|18245|18286.3|18266.3|18286.3|18266.3|18265|18245|81
1710951300000|2024-03-20 16:15:00|18285|18265|18301.3|18281.3|18302.6|18282.6|18285|18265|142
1710951600000|2024-03-20 16:20:00|18302.5|18282.5|18234.9|18214.9|18302.5|18282.5|18234.9|18214.9|232
1710951900000|2024-03-20 16:25:00|18238.6|18218.6|18241.1|18221.1|18244.9|18224.9|18223.6|18203.6|111
1710952200000|2024-03-20 16:30:00|18239.9|18219.9|18232.4|18212.4|18243.6|18223.6|18214.9|18194.9|142
1710952500000|2024-03-20 16:35:00|18229.8|18209.8|18209.8|18189.8|18238.6|18218.6|18191.1|18171.1|177
1710952800000|2024-03-20 16:40:00|18212.3|18192.3|18234.9|18214.9|18234.9|18214.9|18212.3|18192.3|212
1710953100000|2024-03-20 16:45:00|18238.6|18218.6|18218.7|18198.7|18242.5|18222.5|18214.9|18194.9|65
1710953400000|2024-03-20 16:50:00|18222.4|18202.4|18203.7|18183.7|18228.7|18208.7|18198.6|18178.6|50
1710953700000|2024-03-20 16:55:00|18204.9|18184.9|18180|18160|18207.5|18187.5|18178.7|18158.7|161
1710954000000|2024-03-20 17:00:00|18177.4|18157.4|18189.9|18169.9|18189.9|18169.9|18143.7|18123.7|126
1710954300000|2024-03-20 17:05:00|18194.9|18174.9|18196.2|18176.2|18201.2|18181.2|18181.2|18161.2|109
1710954600000|2024-03-20 17:10:00|18193.7|18173.7|18213.8|18193.8|18221.3|18201.3|18192.5|18172.5|81
1710954900000|2024-03-20 17:15:00|18212.5|18192.5|18215|18195|18218.8|18198.8|18206.2|18186.2|642
1710955200000|2024-03-20 17:20:00|18218.8|18198.8|18203.7|18183.7|18218.8|18198.8|18196.2|18176.2|573
1710955500000|2024-03-20 17:25:00|18206.3|18186.3|18242.5|18222.5|18257.5|18237.5|18206.3|18186.3|402
1711012500000|2024-03-21 09:15:00|18337.6|18317.6|18347.7|18327.7|18352.7|18330.2|18286.4|18266.4|265
1711012800000|2024-03-21 09:20:00|18352.7|18332.7|18442.7|18422.7|18465.2|18445.2|18352.7|18332.7|342
1711013100000|2024-03-21 09:25:00|18445.2|18425.2|18438.9|18418.9|18462.7|18442.7|18426.4|18406.4|125
1711013400000|2024-03-21 09:30:00|18440.2|18420.2|18456.4|18436.4|18463.9|18443.9|18440.2|18420.2|129
1711013700000|2024-03-21 09:35:00|18458.9|18438.9|18496.4|18476.4|18517.7|18497.7|18458.9|18438.9|148
1711014000000|2024-03-21 09:40:00|18497.7|18477.7|18491.4|18471.4|18497.7|18477.7|18480.2|18460.2|25
1711014300000|2024-03-21 09:45:00|18492.6|18472.6|18483.9|18463.9|18503.9|18483.9|18481.4|18461.4|26
1711014600000|2024-03-21 09:50:00|18485.1|18465.1|18517.6|18497.6|18520.1|18500.1|18485.1|18465.1|113
1711014900000|2024-03-21 09:55:00|18518.9|18498.9|18592.6|18572.6|18613.9|18593.9|18518.9|18498.9|185
1711015200000|2024-03-21 10:00:00|18593.9|18573.9|18605.1|18585.1|18605.1|18585.1|18572.6|18552.6|164
1711015500000|2024-03-21 10:05:00|18606.4|18586.4|18632.6|18612.6|18635.1|18615.1|18603.9|18583.9|102
1711015800000|2024-03-21 10:10:00|18633.9|18613.9|18618.9|18598.9|18643.9|18623.9|18608.9|18588.9|84
1711016100000|2024-03-21 10:15:00|18626.4|18606.4|18620.1|18600.1|18630.1|18610.1|18606.4|18586.4|90
1711016400000|2024-03-21 10:20:00|18621.4|18601.4|18612.6|18592.6|18635.1|18615.1|18606.3|18586.3|49
1711016700000|2024-03-21 10:25:00|18620.1|18600.1|18610.1|18590.1|18635.1|18615.1|18610.1|18590.1|32
1711017000000|2024-03-21 10:30:00|18611.3|18591.3|18587.6|18567.6|18613.8|18593.8|18586.3|18566.3|41
1711017300000|2024-03-21 10:35:00|18586.3|18566.3|18596.3|18576.3|18598.8|18578.8|18563.8|18543.8|127
1711017600000|2024-03-21 10:40:00|18595.1|18575.1|18655.1|18635.1|18655.1|18635.1|18595.1|18575.1|106
1711017900000|2024-03-21 10:45:00|18656.3|18636.3|18650.1|18630.1|18656.3|18636.3|18635.1|18615.1|33
1711018200000|2024-03-21 10:50:00|18648.8|18628.8|18636.3|18616.3|18660.1|18640.1|18627.6|18607.6|56
1711018500000|2024-03-21 10:55:00|18641.3|18621.3|18602.5|18582.5|18656.3|18636.3|18602.5|18582.5|49
1711018800000|2024-03-21 11:00:00|18597.5|18577.5|18656.3|18636.3|18656.3|18636.3|18593.8|18573.8|73
1711019100000|2024-03-21 11:05:00|18655|18635|18653.8|18633.8|18691.3|18671.3|18643.8|18623.8|99
1711019400000|2024-03-21 11:10:00|18652.5|18632.5|18657.5|18637.5|18673.8|18653.8|18652.5|18632.5|37
1711019700000|2024-03-21 11:15:00|18653.8|18633.8|18632.5|18612.5|18653.8|18633.8|18618.8|18598.8|67
1711020000000|2024-03-21 11:20:00|18633.8|18613.8|18671.3|18651.3|18673.8|18653.8|18631.3|18611.3|25
1711020300000|2024-03-21 11:25:00|18672.5|18652.5|18645|18625|18673.8|18653.8|18640|18620|63
1711020600000|2024-03-21 11:30:00|18646.3|18626.3|18640|18620|18647.5|18627.5|18623.8|18603.8|86
1711020900000|2024-03-21 11:35:00|18641.2|18621.2|18623.7|18603.7|18645|18625|18623.7|18592.5|66
1711021200000|2024-03-21 11:40:00|18622.5|18602.5|18618.7|18598.7|18630|18610|18613.7|18593.7|56
1711021500000|2024-03-21 11:45:00|18622.5|18602.5|18611.2|18591.2|18633.7|18613.7|18611.2|18591.2|74
1711021800000|2024-03-21 11:50:00|18610|18590|18521.2|18501.2|18610|18590|18520|18500|260
1711022100000|2024-03-21 11:55:00|18520|18500|18532.5|18512.5|18547.5|18527.5|18515|18495|179
1711022400000|2024-03-21 12:00:00|18533.7|18513.7|18553.7|18533.7|18553.7|18533.7|18515|18495|180
1711022700000|2024-03-21 12:05:00|18557.5|18537.5|18540|18520|18585|18565|18532.5|18512.5|123
1711023000000|2024-03-21 12:10:00|18542.5|18522.5|18548.7|18528.7|18582.5|18562.5|18542.5|18522.5|98
1711023300000|2024-03-21 12:15:00|18550|18530|18569.9|18549.9|18589.9|18569.9|18550|18530|72
1711023600000|2024-03-21 12:20:00|18571.2|18551.2|18612.4|18592.4|18616.2|18596.2|18571.2|18551.2|228
1711023900000|2024-03-21 12:25:00|18613.7|18593.7|18597.4|18577.4|18613.7|18593.7|18561.2|18541.2|81
1711024200000|2024-03-21 12:30:00|18594.9|18574.9|18622.4|18602.4|18639.9|18619.9|18592.4|18572.4|165
1711024500000|2024-03-21 12:35:00|18623.7|18603.7|18576.2|18556.2|18634.9|18614.9|18576.2|18556.2|113
1711024800000|2024-03-21 12:40:00|18577.4|18557.4|18618.7|18598.7|18639.9|18619.9|18577.4|18557.4|152
1711025100000|2024-03-21 12:45:00|18614.9|18594.9|18619.9|18599.9|18639.9|18619.9|18601.2|18581.2|114
1711025400000|2024-03-21 12:50:00|18621.1|18601.1|18631.1|18611.1|18642.4|18622.4|18621.1|18601.1|49
1711025700000|2024-03-21 12:55:00|18634.9|18614.9|18646.1|18626.1|18658.6|18638.6|18632.4|18612.4|145
1711026000000|2024-03-21 13:00:00|18647.4|18627.4|18733.6|18713.6|18767.4|18747.4|18642.4|18622.4|749
1711026300000|2024-03-21 13:05:00|18732.4|18712.4|18724.9|18704.9|18742.4|18722.4|18701.1|18681.1|245
1711026600000|2024-03-21 13:10:00|18723.6|18703.6|18731.1|18711.1|18751.1|18731.1|18722.4|18702.4|220
1711026900000|2024-03-21 13:15:00|18733.6|18713.6|18742.3|18722.3|18771.1|18751.1|18728.6|18708.6|303
1711027200000|2024-03-21 13:20:00|18741.1|18721.1|18752.3|18732.3|18766.1|18746.1|18731.1|18711.1|277
1711027500000|2024-03-21 13:25:00|18753.6|18733.6|18748.6|18728.6|18773.6|18753.6|18741.1|18721.1|197
1711027800000|2024-03-21 13:30:00|18746.1|18726.1|18674.8|18654.8|18746.1|18726.1|18673.6|18653.6|267
1711028100000|2024-03-21 13:35:00|18679.8|18659.8|18679.8|18659.8|18688.6|18668.6|18672.3|18652.3|245
1711028400000|2024-03-21 13:40:00|18684.8|18664.8|18692.3|18672.3|18693.6|18673.6|18682.3|18662.3|191
1711028700000|2024-03-21 13:45:00|18691.1|18671.1|18641.1|18621.1|18691.1|18671.1|18639.8|18619.8|124
1711029000000|2024-03-21 13:50:00|18634.8|18614.8|18508.6|18488.6|18637.3|18617.3|18508.6|18488.6|366
1711029300000|2024-03-21 13:55:00|18511.1|18491.1|18449.8|18429.8|18512.3|18492.3|18438.6|18418.6|387
1711029600000|2024-03-21 14:00:00|18451.1|18431.1|18426.1|18406.1|18467.3|18447.3|18384.8|18364.8|694
1711029900000|2024-03-21 14:05:00|18424.8|18404.8|18411.1|18391.1|18424.8|18404.8|18381.1|18361.1|230
1711030200000|2024-03-21 14:10:00|18412.3|18392.3|18333.6|18313.6|18413.6|18393.6|18322.3|18302.3|554
1711030500000|2024-03-21 14:15:00|18332.3|18312.3|18333.6|18313.6|18403.6|18383.6|18332.3|18312.3|191
1711030800000|2024-03-21 14:20:00|18332.3|18312.3|18308.6|18288.6|18352.3|18332.3|18308.6|18288.6|283
1711031100000|2024-03-21 14:25:00|18307.3|18287.3|18286.1|18266.1|18308.6|18288.6|18284.8|18264.8|375
1711031400000|2024-03-21 14:30:00|18282.3|18262.3|18314.8|18294.8|18326.1|18306.1|18273.6|18253.6|203
1711031700000|2024-03-21 14:35:00|18312.3|18292.3|18347.3|18327.3|18369.8|18349.8|18299.8|18279.8|274
1711032000000|2024-03-21 14:40:00|18348.5|18328.5|18351|18331|18359.8|18339.8|18346|18326|64
1711032300000|2024-03-21 14:45:00|18347.3|18327.3|18359.8|18339.8|18372.3|18352.3|18346|18326|136
1711032600000|2024-03-21 14:50:00|18358.5|18338.5|18369.8|18349.8|18369.8|18349.8|18353.5|18333.5|55
1711032900000|2024-03-21 14:55:00|18368.5|18348.5|18354.8|18334.8|18368.5|18348.5|18344.8|18324.8|103
1711033200000|2024-03-21 15:00:00|18353.5|18333.5|18368.5|18348.5|18371|18351|18311|18291|172
1711033500000|2024-03-21 15:05:00|18367.3|18347.3|18384.8|18364.8|18386|18366|18356|18336|86
1711033800000|2024-03-21 15:10:00|18386|18366|18391|18371|18391|18371|18371|18351|63
1711034100000|2024-03-21 15:15:00|18392.3|18372.3|18384.8|18364.8|18396|18376|18373.5|18353.5|118
1711034400000|2024-03-21 15:20:00|18383.5|18363.5|18362.2|18342.2|18384.8|18364.8|18339.8|18319.8|105
1711034700000|2024-03-21 15:25:00|18364.7|18344.7|18438.5|18418.5|18442.2|18422.2|18364.7|18344.7|111
1711035000000|2024-03-21 15:30:00|18441|18421|18444.7|18424.7|18452.2|18432.2|18419.7|18399.7|135
1711035300000|2024-03-21 15:35:00|18443.5|18423.5|18411|18391|18444.7|18424.7|18407.2|18387.2|81
1711035600000|2024-03-21 15:40:00|18413.5|18393.5|18401|18381|18427.2|18407.2|18401|18381|158
1711035900000|2024-03-21 15:45:00|18399.7|18379.7|18392.2|18372.2|18401|18381|18369.7|18349.7|72
1711036200000|2024-03-21 15:50:00|18393.4|18373.4|18426|18406|18426|18406|18392.2|18372.2|243
1711036500000|2024-03-21 15:55:00|18427.2|18407.2|18435.9|18415.9|18453.4|18433.4|18423.5|18403.5|204
1711036800000|2024-03-21 16:00:00|18438.4|18418.4|18417.2|18397.2|18445.9|18425.9|18417.2|18397.2|135
1711037100000|2024-03-21 16:05:00|18415.9|18395.9|18442.2|18422.2|18442.2|18422.2|18414.7|18394.7|74
1711037400000|2024-03-21 16:10:00|18440.9|18420.9|18454.7|18434.7|18463.4|18443.4|18432.2|18412.2|163
1711037700000|2024-03-21 16:15:00|18453.4|18433.4|18452.2|18432.2|18460.9|18440.9|18442.2|18422.2|104
1711038000000|2024-03-21 16:20:00|18450.9|18430.9|18439.7|18419.7|18459.7|18439.7|18420.9|18400.9|177
1711038300000|2024-03-21 16:25:00|18440.9|18420.9|18444.7|18424.7|18450.9|18430.9|18438.4|18418.4|65
1711038600000|2024-03-21 16:30:00|18442.2|18422.2|18443.4|18423.4|18444.7|18424.7|18422.2|18402.2|176
1711038900000|2024-03-21 16:35:00|18444.7|18424.7|18462.2|18442.2|18465.9|18445.9|18440.9|18420.9|102
1711039200000|2024-03-21 16:40:00|18464.7|18444.7|18490.9|18470.9|18490.9|18470.9|18464.7|18444.7|108
1711039500000|2024-03-21 16:45:00|18492.1|18472.1|18508.4|18488.4|18518.4|18498.4|18492.1|18472.1|105
1711039800000|2024-03-21 16:50:00|18507.1|18487.1|18518.4|18498.4|18535.9|18515.9|18504.6|18484.6|130
1711040100000|2024-03-21 16:55:00|18517.1|18497.1|18537.1|18517.1|18555.9|18535.9|18503.4|18483.4|138
1711040400000|2024-03-21 17:00:00|18534.6|18514.6|18513.4|18493.4|18550.9|18530.9|18510.9|18490.9|107
1711040700000|2024-03-21 17:05:00|18514.6|18494.6|18502.1|18482.1|18522.1|18502.1|18500.9|18480.9|104
1711041000000|2024-03-21 17:10:00|18500.9|18480.9|18502.1|18482.1|18514.6|18494.6|18490.9|18470.9|98
1711041300000|2024-03-21 17:15:00|18503.4|18483.4|18504.6|18484.6|18518.4|18498.4|18500.9|18480.9|204
1711041600000|2024-03-21 17:20:00|18502.1|18482.1|18532.1|18512.1|18534.6|18514.6|18502.1|18482.1|779
1711041900000|2024-03-21 17:25:00|18529.6|18509.6|18570.8|18550.8|18570.8|18550.8|18524.6|18504.6|591
1711098900000|2024-03-22 09:15:00|18538.4|18518.4|18490.8|18470.8|18545.9|18525.9|18487.1|18467.1|423
1711099200000|2024-03-22 09:20:00|18492.1|18472.1|18482|18462|18494.6|18474.6|18468.3|18448.3|48
1711099500000|2024-03-22 09:25:00|18487.1|18467.1|18472|18452|18509.5|18489.5|18472|18452|88
1711099800000|2024-03-22 09:30:00|18480.8|18460.8|18495.8|18475.8|18508.3|18488.3|18480.8|18460.8|15
1711100100000|2024-03-22 09:35:00|18497|18477|18470.7|18450.7|18498.2|18478.2|18470.7|18450.7|53
1711100400000|2024-03-22 09:40:00|18473.2|18453.2|18494.5|18474.5|18502|18482|18473.2|18453.2|102
1711100700000|2024-03-22 09:45:00|18495.7|18475.7|18481.9|18461.9|18500.7|18480.7|18474.4|18454.4|27
1711101000000|2024-03-22 09:50:00|18484.5|18464.5|18485.7|18465.7|18496.9|18476.9|18481.9|18461.9|16
1711101300000|2024-03-22 09:55:00|18486.9|18466.9|18506.9|18486.9|18506.9|18486.9|18486.9|18466.9|50
1711101600000|2024-03-22 10:00:00|18508.2|18488.2|18476.9|18456.9|18508.2|18488.2|18476.9|18456.9|34
1711101900000|2024-03-22 10:05:00|18474.4|18454.4|18476.9|18456.9|18478.1|18458.1|18471.9|18451.9|11
1711102200000|2024-03-22 10:10:00|18471.9|18451.9|18451.9|18431.9|18471.9|18451.9|18444.5|18424.5|65
1711102500000|2024-03-22 10:15:00|18453.1|18433.1|18480.8|18460.8|18480.8|18460.8|18448.3|18428.3|18
1711102800000|2024-03-22 10:20:00|18483.3|18463.3|18475.7|18455.7|18490.7|18470.7|18473.3|18453.3|10
1711103100000|2024-03-22 10:25:00|18474.5|18454.5|18488.2|18468.2|18488.2|18468.2|18474.5|18454.5|29
1711103400000|2024-03-22 10:30:00|18489.4|18469.4|18541.9|18521.9|18541.9|18521.9|18489.4|18469.4|62
1711103700000|2024-03-22 10:35:00|18543.1|18523.1|18585.5|18565.5|18585.5|18565.5|18535.6|18515.6|57
1711104000000|2024-03-22 10:40:00|18586.8|18566.8|18563.1|18543.1|18589.3|18569.3|18563.1|18543.1|27
1711104300000|2024-03-22 10:45:00|18561.9|18541.9|18584.3|18564.3|18584.3|18564.3|18554.3|18534.3|18
1711104600000|2024-03-22 10:50:00|18585.6|18565.6|18593|18573|18593|18573|18578|18558|15
1711104900000|2024-03-22 10:55:00|18590.5|18570.5|18618.1|18598.1|18623|18603|18590.5|18570.5|30
1711105200000|2024-03-22 11:00:00|18620.6|18600.6|18618|18598|18625.5|18605.5|18618|18598|37
1711105500000|2024-03-22 11:05:00|18615.6|18595.6|18606.8|18586.8|18620.5|18600.5|18600.5|18580.5|97
1711105800000|2024-03-22 11:10:00|18599.3|18579.3|18594.3|18574.3|18606.8|18586.8|18590.5|18570.5|99
1711106100000|2024-03-22 11:15:00|18593|18573|18611.8|18591.8|18614.3|18594.3|18593|18573|43
1711106400000|2024-03-22 11:20:00|18613|18593|18623.1|18603.1|18625.5|18605.5|18613|18593|25
1711106700000|2024-03-22 11:25:00|18620.5|18600.5|18610.6|18590.6|18620.5|18600.5|18606.8|18586.8|65
1711107000000|2024-03-22 11:30:00|18611.8|18591.8|18625.5|18605.5|18628|18608|18611.8|18591.8|59
1711107300000|2024-03-22 11:35:00|18620.4|18600.4|18591.8|18571.8|18620.4|18600.4|18578.1|18558.1|52
1711107600000|2024-03-22 11:40:00|18594.3|18574.3|18538.1|18518.1|18594.3|18574.3|18538.1|18518.1|33
1711107900000|2024-03-22 11:45:00|18536.9|18516.9|18538.1|18518.1|18540.6|18520.6|18525.5|18505.5|27
1711108200000|2024-03-22 11:50:00|18540.6|18520.6|18529.4|18509.4|18540.6|18520.6|18526.8|18506.8|20
1711108500000|2024-03-22 11:55:00|18526.8|18506.8|18454.3|18434.3|18526.8|18506.8|18451.8|18431.8|82
1711108800000|2024-03-22 12:00:00|18458.1|18438.1|18509.4|18489.4|18544.3|18524.3|18458.1|18438.1|166
1711109100000|2024-03-22 12:05:00|18508.1|18488.1|18505.5|18485.5|18528|18508|18505.5|18485.5|60
1711109400000|2024-03-22 12:10:00|18503|18483|18474.3|18454.3|18506.8|18486.8|18465.5|18445.5|88
1711109700000|2024-03-22 12:15:00|18476.8|18456.8|18470.6|18450.6|18488|18468|18469.3|18449.3|40
1711110000000|2024-03-22 12:20:00|18466.8|18446.8|18479.3|18459.3|18480.6|18460.6|18465.6|18445.6|121
1711110300000|2024-03-22 12:25:00|18478.1|18458.1|18459.4|18439.4|18488.1|18468.1|18431.9|18411.9|124
1711110600000|2024-03-22 12:30:00|18458.1|18438.1|18543|18523|18543|18523|18454.4|18434.4|124
1711110900000|2024-03-22 12:35:00|18541.8|18521.8|18551.8|18531.8|18599.3|18579.3|18534.3|18514.3|150
1711111200000|2024-03-22 12:40:00|18550.5|18530.5|18564.2|18544.2|18583|18563|18538.2|18518.2|144
1711111500000|2024-03-22 12:45:00|18565.4|18545.4|18595.4|18575.4|18614.2|18594.2|18564.2|18544.2|95
1711111800000|2024-03-22 12:50:00|18598|18578|18604.2|18584.2|18612.9|18592.9|18583|18563|35
1711112100000|2024-03-22 12:55:00|18601.6|18581.6|18581.6|18561.6|18609.1|18589.1|18581.6|18561.6|72
1711112400000|2024-03-22 13:00:00|18580.4|18560.4|18558|18538|18585.4|18565.4|18556.8|18536.8|94
1711112700000|2024-03-22 13:05:00|18559.3|18539.3|18558|18538|18560.6|18540.6|18539.3|18519.3|71
1711113000000|2024-03-22 13:10:00|18559.3|18539.3|18553|18533|18571.7|18551.7|18551.8|18531.8|85
1711113300000|2024-03-22 13:15:00|18554.3|18534.3|18518|18498|18569.2|18549.2|18518|18498|98
1711113600000|2024-03-22 13:20:00|18516.7|18496.7|18485.5|18465.5|18517.9|18497.9|18469.2|18449.2|204
1711113900000|2024-03-22 13:25:00|18489.2|18469.2|18538|18518|18538|18518|18489.2|18469.2|100
1711114200000|2024-03-22 13:30:00|18535.4|18515.4|18525.4|18505.4|18542.9|18522.9|18514.3|18494.3|76
1711114500000|2024-03-22 13:35:00|18522.9|18502.9|18523.1|18503.1|18551.7|18531.7|18510.5|18490.5|134
1711114800000|2024-03-22 13:40:00|18521.8|18501.8|18609.2|18589.2|18610.4|18589.2|18521.8|18501.8|275
1711115100000|2024-03-22 13:45:00|18608|18588|18646.6|18626.6|18702.8|18682.8|18599.2|18579.2|387
1711115400000|2024-03-22 13:50:00|18647.9|18627.9|18635.4|18615.4|18662.9|18642.9|18625.5|18605.5|312
1711115700000|2024-03-22 13:55:00|18634.2|18614.2|18632.9|18612.9|18638|18618|18607.9|18587.9|157
1711116000000|2024-03-22 14:00:00|18630.5|18610.5|18661.7|18641.7|18665.4|18645.4|18617.9|18597.9|227
1711116300000|2024-03-22 14:05:00|18660.4|18640.4|18666.7|18646.7|18680.4|18660.4|18656.6|18636.6|153
1711116600000|2024-03-22 14:10:00|18667.9|18647.9|18671.7|18651.7|18687.8|18667.8|18666.7|18646.7|77
1711116900000|2024-03-22 14:15:00|18672.9|18652.9|18677.9|18657.9|18681.7|18661.7|18657.9|18637.9|101
1711117200000|2024-03-22 14:20:00|18679.1|18659.1|18737.8|18717.8|18737.8|18717.8|18677.9|18657.9|222
1711117500000|2024-03-22 14:25:00|18744.1|18724.1|18734.1|18714.1|18752.9|18732.9|18711.6|18691.6|240
1711117800000|2024-03-22 14:30:00|18736.5|18716.5|18681.6|18661.6|18740.3|18720.3|18676.7|18656.7|259
1711118100000|2024-03-22 14:35:00|18682.9|18662.9|18696.6|18676.6|18697.9|18677.9|18676.6|18656.6|173
1711118400000|2024-03-22 14:40:00|18697.8|18677.8|18737.8|18717.8|18740.4|18720.4|18697.8|18677.8|157
1711118700000|2024-03-22 14:45:00|18736.6|18716.6|18750.4|18730.4|18759|18739|18734.1|18714.1|214
1711119000000|2024-03-22 14:50:00|18749.1|18729.1|18690.3|18670.3|18759|18739|18690.3|18670.3|256
1711119300000|2024-03-22 14:55:00|18683|18663|18689.1|18669.1|18705.4|18685.4|18677.9|18657.9|107
1711119600000|2024-03-22 15:00:00|18691.7|18671.7|18645.6|18625.6|18695.4|18675.4|18636.8|18616.8|235
1711119900000|2024-03-22 15:05:00|18646.8|18626.8|18680.5|18660.5|18684.3|18664.3|18645.6|18625.6|179
1711120200000|2024-03-22 15:10:00|18679.3|18659.3|18703|18683|18708|18688|18673|18653|182
1711120500000|2024-03-22 15:15:00|18706.8|18686.8|18675.6|18655.6|18713|18693|18645.8|18625.8|478
1711120800000|2024-03-22 15:20:00|18674.4|18654.4|18670.6|18650.6|18683.1|18663.1|18663.1|18643.1|77
1711121100000|2024-03-22 15:25:00|18671.9|18651.9|18689.3|18669.3|18690.6|18670.6|18670.5|18650.5|149
1711121400000|2024-03-22 15:30:00|18691.8|18671.8|18700.5|18680.5|18710.5|18690.5|18691.8|18671.8|52
1711121700000|2024-03-22 15:35:00|18699.3|18679.3|18699.3|18679.3|18705.5|18685.5|18688|18668|74
1711122000000|2024-03-22 15:40:00|18698|18678|18702.9|18682.9|18721.7|18701.7|18698|18678|59
1711122300000|2024-03-22 15:45:00|18700.4|18680.4|18705.4|18685.4|18706.7|18686.7|18697.9|18677.9|53
1711122600000|2024-03-22 15:50:00|18706.7|18686.7|18717.9|18697.9|18727.9|18707.9|18706.7|18686.7|65
1711122900000|2024-03-22 15:55:00|18716.7|18696.7|18700.5|18680.5|18744.1|18724.1|18700.5|18680.5|318
1711123200000|2024-03-22 16:00:00|18701.7|18681.7|18709.2|18689.2|18709.2|18689.2|18684.2|18664.2|110
1711123500000|2024-03-22 16:05:00|18710.4|18690.4|18664.3|18644.3|18710.4|18690.4|18655.5|18635.5|149
1711123800000|2024-03-22 16:10:00|18665.5|18645.5|18690.5|18670.5|18700.4|18680.4|18664.3|18644.3|152
1711124100000|2024-03-22 16:15:00|18688|18668|18708.1|18688.1|18718.1|18698.1|18683|18663|121
1711124400000|2024-03-22 16:20:00|18706.8|18686.8|18662.2|18642.2|18711.9|18691.9|18662.2|18642.2|1084
1711124700000|2024-03-22 16:25:00|18661|18641|18662.1|18642.1|18679.5|18659.5|18652.2|18632.2|240
1711125000000|2024-03-22 16:30:00|18663.3|18643.3|18657.1|18637.1|18667.1|18647.1|18653.4|18633.4|184
1711125300000|2024-03-22 16:35:00|18658.3|18638.3|18640.8|18620.8|18658.3|18638.3|18635.8|18615.8|219
1711125600000|2024-03-22 16:40:00|18642|18622|18643.3|18623.3|18647|18627|18638.3|18618.3|207
1711125900000|2024-03-22 16:45:00|18642.1|18622.1|18560.9|18540.9|18643.3|18623.3|18560.9|18540.9|363
1711126200000|2024-03-22 16:50:00|18562.1|18542.1|18509.6|18489.6|18573.3|18553.3|18509.6|18489.6|350
1711126500000|2024-03-22 16:55:00|18510.8|18490.8|18557|18537|18563.3|18543.3|18510.8|18490.8|482
1711126800000|2024-03-22 17:00:00|18554.6|18534.6|18503.2|18483.2|18554.6|18534.6|18503.2|18483.2|221
1711127100000|2024-03-22 17:05:00|18502|18482|18502|18482|18515.8|18495.8|18497|18477|143
1711127400000|2024-03-22 17:10:00|18503.2|18483.2|18463.3|18443.3|18503.2|18483.2|18457|18437|275
1711127700000|2024-03-22 17:15:00|18464.6|18444.6|18440.8|18420.8|18473.4|18453.4|18422|18402|291
1711128000000|2024-03-22 17:20:00|18439.6|18419.6|18448.3|18428.3|18457.1|18437.1|18423.2|18403.2|987
1711128300000|2024-03-22 17:25:00|18447.1|18427.1|18470.7|18450.7|18479.5|18459.5|18433.4|18413.4|798
1711358100000|2024-03-25 09:15:00|18465.8|18445.8|18456.6|18436.6|18475.5|18455.5|18405.5|18385.5|210
1711358400000|2024-03-25 09:20:00|18459.1|18439.1|18500.2|18480.2|18503.8|18483.8|18459.1|18439.1|125
1711358700000|2024-03-25 09:25:00|18499.1|18479.1|18499.1|18479.1|18512.7|18492.7|18485.2|18465.2|32
1711359000000|2024-03-25 09:30:00|18498|18478|18507.7|18487.7|18510.2|18490.2|18487.7|18467.7|38
1711359300000|2024-03-25 09:35:00|18505.2|18485.2|18492.7|18472.7|18512.7|18492.7|18470.2|18450.2|74
1711359600000|2024-03-25 09:40:00|18490.2|18470.2|18475.2|18455.2|18490.2|18470.2|18470.2|18450.2|19
1711359900000|2024-03-25 09:45:00|18478.8|18458.8|18497.7|18477.7|18508.8|18488.8|18478.8|18458.8|29
1711360200000|2024-03-25 09:50:00|18500.2|18480.2|18495.2|18475.2|18500.2|18480.2|18475.2|18455.2|27
1711360500000|2024-03-25 09:55:00|18493.8|18473.8|18516.3|18496.3|18516.3|18496.3|18486.3|18466.3|36
1711360800000|2024-03-25 10:00:00|18514.1|18494.1|18522.7|18502.7|18530.2|18510.2|18503.7|18483.7|46
1711361100000|2024-03-25 10:05:00|18518.7|18498.7|18486.2|18466.2|18518.7|18498.7|18486.2|18466.2|42
1711361400000|2024-03-25 10:10:00|18485.1|18465.1|18490.1|18470.1|18512.3|18492.3|18483.7|18463.7|36
1711361700000|2024-03-25 10:15:00|18485.1|18465.1|18527.3|18507.3|18527.3|18507.3|18478.7|18458.7|85
1711362000000|2024-03-25 10:20:00|18525.9|18505.9|18508.4|18488.4|18525.9|18505.9|18497.3|18477.3|67
1711362300000|2024-03-25 10:25:00|18507.3|18487.3|18478.4|18458.4|18507.3|18487.3|18465.9|18445.9|57
1711362600000|2024-03-25 10:30:00|18474.5|18454.5|18465.9|18445.9|18480.9|18460.9|18463.4|18437|25
1711362900000|2024-03-25 10:35:00|18464.8|18444.8|18455.9|18435.9|18465.9|18445.9|18454.8|18434.8|18
1711363200000|2024-03-25 10:40:00|18457.3|18437.3|18480.9|18460.9|18490.9|18470.9|18457.3|18437.3|28
1711363500000|2024-03-25 10:45:00|18479.8|18459.8|18474.5|18454.5|18480.9|18460.9|18462.3|18442.3|11
1711363800000|2024-03-25 10:50:00|18475.9|18455.9|18474.8|18454.8|18475.9|18455.9|18469.8|18449.8|6
1711364100000|2024-03-25 10:55:00|18472.3|18452.3|18495.9|18475.9|18495.9|18475.9|18472.3|18452.3|16
1711364400000|2024-03-25 11:00:00|18494.8|18474.8|18485.9|18465.9|18494.8|18474.8|18482.3|18462.3|19
1711364700000|2024-03-25 11:05:00|18487.3|18467.3|18510.9|18490.9|18512.3|18492.3|18487.3|18467.3|22
1711365000000|2024-03-25 11:10:00|18507.3|18487.3|18524.4|18504.4|18524.4|18504.4|18501.2|18481.2|11
1711365300000|2024-03-25 11:15:00|18523.4|18503.4|18505.8|18485.8|18523.4|18503.4|18495.8|18475.8|49
1711365600000|2024-03-25 11:20:00|18507.3|18487.3|18507.2|18487.2|18514.8|18494.8|18504.8|18484.8|44
1711365900000|2024-03-25 11:25:00|18508.3|18488.3|18520.8|18500.8|18532.2|18512.2|18508.3|18488.3|47
1711366200000|2024-03-25 11:30:00|18519.7|18499.7|18462.2|18442.2|18525.8|18505.8|18462.2|18442.2|32
1711366500000|2024-03-25 11:35:00|18461.1|18441.1|18426.1|18406.1|18461.1|18441.1|18425.1|18405.1|128
1711366800000|2024-03-25 11:40:00|18424|18404|18426.5|18406.5|18426.5|18406.5|18405|18385|40
1711367100000|2024-03-25 11:45:00|18425|18405|18441.4|18421.4|18441.4|18421.4|18421.5|18401.5|16
1711367400000|2024-03-25 11:50:00|18440|18420|18402.5|18382.5|18441.4|18421.4|18400|18380|73
1711367700000|2024-03-25 11:55:00|18400|18380|18400|18380|18415|18395|18400|18380|32
1711368000000|2024-03-25 12:00:00|18398.6|18378.6|18401.1|18381.1|18407.5|18387.5|18369.7|18349.7|238
1711368300000|2024-03-25 12:05:00|18403.6|18383.6|18411.1|18391.1|18413.6|18393.6|18400|18380|69
1711368600000|2024-03-25 12:10:00|18410|18390|18442.5|18422.5|18461.1|18441.1|18407.5|18387.5|95
1711368900000|2024-03-25 12:15:00|18439.7|18419.7|18463.3|18443.3|18477.2|18457.2|18438.6|18418.6|74
1711369200000|2024-03-25 12:20:00|18464.7|18444.7|18470|18450|18498.3|18478.3|18459.7|18439.7|64
1711369500000|2024-03-25 12:25:00|18468.9|18448.9|18457.5|18437.5|18473.6|18453.6|18453.3|18433.3|40
1711369800000|2024-03-25 12:30:00|18458.6|18438.6|18428.9|18408.9|18508.3|18488.3|18428.9|18408.9|156
1711370100000|2024-03-25 12:35:00|18427.5|18407.5|18372.8|18352.8|18428.9|18408.9|18372.8|18352.8|135
1711370400000|2024-03-25 12:40:00|18373.9|18353.9|18392.8|18372.8|18403.6|18383.6|18362.8|18342.8|227
1711370700000|2024-03-25 12:45:00|18393.9|18373.9|18427.5|18407.5|18427.5|18407.5|18393.9|18373.9|41
1711371000000|2024-03-25 12:50:00|18426.4|18406.4|18432.5|18412.5|18433.9|18413.9|18408.6|18388.6|49
1711371300000|2024-03-25 12:55:00|18430|18410|18452.1|18432.1|18452.1|18432.1|18421.1|18401.1|35
1711371600000|2024-03-25 13:00:00|18453.6|18433.6|18467.8|18447.8|18471.4|18451.4|18428.1|18408.1|208
1711371900000|2024-03-25 13:05:00|18468.9|18448.9|18485|18465|18501.4|18481.4|18466.4|18446.4|87
1711372200000|2024-03-25 13:10:00|18483.9|18463.9|18479.2|18459.2|18505|18485|18479.2|18459.2|48
1711372500000|2024-03-25 13:15:00|18477.8|18457.8|18478.9|18458.9|18478.9|18458.9|18455.3|18435.3|57
1711372800000|2024-03-25 13:20:00|18480.3|18460.3|18420.6|18400.6|18481.7|18461.7|18420.6|18400.6|142
1711373100000|2024-03-25 13:25:00|18425.6|18405.6|18421.7|18401.7|18433.1|18413.1|18418.1|18398.1|34
1711373400000|2024-03-25 13:30:00|18419.2|18399.2|18440.9|18420.9|18449.2|18429.2|18418.1|18398.1|372
1711373700000|2024-03-25 13:35:00|18439.5|18419.5|18370.9|18350.9|18439.5|18419.5|18340.9|18320.9|185
1711374000000|2024-03-25 13:40:00|18372|18352|18348.4|18328.4|18379.8|18359.8|18343.4|18323.4|97
1711374300000|2024-03-25 13:45:00|18345.9|18325.9|18336.6|18316.6|18345.9|18325.9|18303.4|18283.4|304
1711374600000|2024-03-25 13:50:00|18335.6|18315.6|18329.8|18309.8|18340.9|18320.9|18324.8|18304.8|153
1711374900000|2024-03-25 13:55:00|18328.7|18308.7|18360.6|18340.6|18363.1|18343.1|18309.8|18289.8|78
1711375200000|2024-03-25 14:00:00|18361.6|18341.6|18357|18337|18367|18347|18345.9|18325.9|64
1711375500000|2024-03-25 14:05:00|18355.9|18335.9|18368.4|18348.4|18375.5|18355.5|18349.5|18329.5|41
1711375800000|2024-03-25 14:10:00|18365.9|18345.9|18400.9|18380.9|18403.4|18383.4|18349.8|18329.8|327
1711376100000|2024-03-25 14:15:00|18399.4|18379.4|18383.4|18363.4|18425.2|18405.2|18381.9|18361.9|354
1711376400000|2024-03-25 14:20:00|18381.9|18361.9|18373.4|18353.4|18381.9|18361.9|18349.8|18329.8|71
1711376700000|2024-03-25 14:25:00|18374.4|18354.4|18360.8|18340.8|18385.9|18365.9|18360.8|18340.8|60
1711377000000|2024-03-25 14:30:00|18359.8|18339.8|18414.8|18394.8|18421.9|18401.9|18359.8|18339.8|131
1711377300000|2024-03-25 14:35:00|18418.3|18398.3|18400.8|18380.8|18418.3|18398.3|18396.9|18376.9|54
1711377600000|2024-03-25 14:40:00|18399.8|18379.8|18373.7|18353.7|18401.5|18379.8|18368.7|18348.7|216
1711377900000|2024-03-25 14:45:00|18371.5|18351.5|18333.7|18313.7|18371.5|18351.5|18333.7|18313.7|137
1711378200000|2024-03-25 14:50:00|18335.1|18315.1|18338.7|18318.7|18341.5|18321.5|18330.1|18310.1|320
1711378500000|2024-03-25 14:55:00|18337.6|18317.6|18353.7|18333.7|18359.7|18339.7|18325.1|18305.1|192
1711378800000|2024-03-25 15:00:00|18351.2|18331.2|18326.1|18306.1|18351.2|18331.2|18318.6|18298.6|112
1711379100000|2024-03-25 15:05:00|18323.6|18303.6|18357.6|18337.6|18365.4|18345.4|18320.1|18300.1|113
1711379400000|2024-03-25 15:10:00|18359|18339|18388.6|18368.6|18389.7|18369.7|18359|18339|100
1711379700000|2024-03-25 15:15:00|18387.6|18367.6|18377.2|18357.2|18398.6|18378.6|18377.2|18357.2|77
1711380000000|2024-03-25 15:20:00|18378.6|18358.6|18428|18408|18428|18408|18366.1|18346.1|264
1711380300000|2024-03-25 15:25:00|18431.9|18411.9|18433|18413|18433|18413|18416.9|18396.9|52
1711380600000|2024-03-25 15:30:00|18436.9|18416.9|18403.6|18383.6|18441.9|18421.9|18397.2|18377.2|289
1711380900000|2024-03-25 15:35:00|18404.7|18384.7|18395.8|18375.8|18405.8|18385.8|18388.6|18368.6|70
1711381200000|2024-03-25 15:40:00|18399.7|18379.7|18365|18345|18405.8|18385.8|18365|18345|111
1711381500000|2024-03-25 15:45:00|18366.1|18346.1|18374.7|18354.7|18395.8|18375.8|18363.3|18343.3|72
1711381800000|2024-03-25 15:50:00|18373.6|18353.6|18370.8|18350.8|18380.8|18360.8|18369.7|18349.7|325
1711382100000|2024-03-25 15:55:00|18371.1|18351.1|18370.8|18350.8|18377.2|18357.2|18364.7|18344.7|23
1711382400000|2024-03-25 16:00:00|18369.7|18349.7|18392.2|18372.2|18395.8|18375.8|18369.7|18349.7|46
1711382700000|2024-03-25 16:05:00|18394.3|18374.3|18458.3|18438.3|18469.7|18449.7|18394.3|18374.3|149
1711383000000|2024-03-25 16:10:00|18457.2|18437.2|18445.8|18425.8|18466.1|18446.1|18445.8|18425.8|103
1711383300000|2024-03-25 16:15:00|18444.7|18424.7|18423.6|18403.6|18450.8|18430.8|18423.6|18403.6|392
1711383600000|2024-03-25 16:20:00|18422.5|18402.5|18418.6|18398.6|18443.9|18423.9|18417.2|18397.2|206
1711383900000|2024-03-25 16:25:00|18417.2|18397.2|18466.8|18446.8|18466.8|18446.8|18416.1|18396.1|137
1711384200000|2024-03-25 16:30:00|18465.7|18445.7|18465.7|18445.7|18469.3|18449.3|18444.3|18424.3|268
1711384500000|2024-03-25 16:35:00|18464.3|18444.3|18458.2|18438.2|18476.5|18456.5|18455.7|18435.7|162
1711384800000|2024-03-25 16:40:00|18456.8|18436.8|18455.7|18435.7|18460.7|18440.7|18441.8|18421.8|31
1711385100000|2024-03-25 16:45:00|18456.8|18436.8|18478.2|18458.2|18495.7|18475.7|18456.8|18436.8|93
1711385400000|2024-03-25 16:50:00|18482.1|18462.1|18501.8|18481.8|18506.8|18486.8|18478.2|18458.2|91
1711385700000|2024-03-25 16:55:00|18502.9|18482.9|18479.3|18459.3|18502.9|18482.9|18470.7|18450.7|112
1711386000000|2024-03-25 17:00:00|18480.4|18460.4|18449.6|18429.6|18485.7|18465.7|18449.6|18429.6|254
1711386300000|2024-03-25 17:05:00|18452.5|18432.5|18464.6|18444.6|18464.6|18444.6|18448.5|18428.5|684
1711386600000|2024-03-25 17:10:00|18467.5|18447.5|18508.5|18488.5|18508.5|18488.5|18467.5|18447.5|106
1711386900000|2024-03-25 17:15:00|18505.7|18485.7|18503.5|18483.5|18507.5|18487.5|18480|18460|88
1711387200000|2024-03-25 17:20:00|18504.6|18484.6|18522.4|18502.4|18574.6|18554.6|18503.5|18483.5|1465
1711387500000|2024-03-25 17:25:00|18523.9|18503.9|18574.3|18554.3|18584.3|18564.3|18523.9|18503.9|627
1711444500000|2024-03-26 09:15:00|18541.9|18521.9|18591.3|18571.3|18600.2|18580.2|18522.7|18502.7|182
1711444800000|2024-03-26 09:20:00|18590.2|18570.2|18614.2|18594.2|18642.3|18622.3|18588.8|18568.8|63
1711445100000|2024-03-26 09:25:00|18608.8|18588.8|18587.7|18567.7|18608.8|18588.8|18574.1|18554.1|53
1711445400000|2024-03-26 09:30:00|18589.1|18569.1|18615.2|18595.2|18615.2|18595.2|18589.1|18569.1|37
1711445700000|2024-03-26 09:35:00|18616.6|18596.6|18631.6|18611.6|18638.7|18618.7|18616.6|18596.6|43
1711446000000|2024-03-26 09:40:00|18627.7|18607.7|18626.2|18606.2|18629.8|18609.8|18618.7|18598.7|71
1711446300000|2024-03-26 09:45:00|18627.3|18607.3|18640.8|18620.8|18642.3|18622.3|18613.7|18593.7|137
1711446600000|2024-03-26 09:50:00|18642.3|18622.3|18579.8|18559.8|18642.3|18622.3|18578.3|18558.3|95
1711446900000|2024-03-26 09:55:00|18580.8|18560.8|18604.4|18584.4|18604.4|18584.4|18579.8|18559.8|59
1711447200000|2024-03-26 10:00:00|18605.8|18585.8|18604.4|18584.4|18609.4|18589.4|18593.7|18573.7|82
1711447500000|2024-03-26 10:05:00|18605.4|18585.4|18585.8|18565.8|18634.4|18614.4|18585.8|18565.8|64
1711447800000|2024-03-26 10:10:00|18584.8|18564.8|18579.4|18559.4|18585.8|18565.8|18579.4|18559.4|18
1711448100000|2024-03-26 10:15:00|18572.3|18552.3|18587.9|18567.9|18587.9|18567.9|18553.3|18533.3|46
1711448400000|2024-03-26 10:20:00|18590|18570|18565.8|18545.8|18591.5|18571.5|18565.8|18545.8|37
1711448700000|2024-03-26 10:25:00|18564.8|18544.8|18547.9|18527.9|18564.8|18544.8|18544.4|18524.4|24
1711449000000|2024-03-26 10:30:00|18546.9|18526.9|18554.4|18534.4|18555.4|18535.4|18535.4|18506.9|32
1711449300000|2024-03-26 10:35:00|18555.4|18535.4|18561.9|18541.9|18566.9|18546.9|18554.4|18534.4|12
1711449600000|2024-03-26 10:40:00|18566.9|18546.9|18562.2|18542.2|18586.9|18566.9|18554.4|18534.4|81
1711449900000|2024-03-26 10:45:00|18564.7|18544.7|18539.7|18519.7|18572.2|18552.2|18539.7|18519.7|17
1711450200000|2024-03-26 10:50:00|18541.2|18521.2|18517.2|18497.2|18543.3|18523.3|18494.7|18474.7|41
1711450500000|2024-03-26 10:55:00|18520.8|18500.8|18510.1|18490.1|18524.7|18504.7|18508.7|18488.7|21
1711450800000|2024-03-26 11:00:00|18512.6|18492.6|18542.2|18522.2|18542.2|18522.2|18508.7|18488.7|16
1711451100000|2024-03-26 11:05:00|18541.2|18521.2|18545.8|18525.8|18545.8|18525.8|18539.7|18519.7|19
1711451400000|2024-03-26 11:10:00|18546.8|18526.8|18557.2|18537.2|18557.2|18537.2|18546.8|18526.8|4
1711451700000|2024-03-26 11:15:00|18558.7|18538.7|18568.7|18548.7|18568.7|18548.7|18558.7|18538.7|21
1711452000000|2024-03-26 11:20:00|18569.7|18549.7|18582.2|18562.2|18583.7|18563.7|18569.7|18549.7|78
1711452300000|2024-03-26 11:25:00|18583.7|18563.7|18554.7|18534.7|18583.7|18563.7|18546.2|18526.2|59
1711452600000|2024-03-26 11:30:00|18555.8|18535.8|18583.2|18563.2|18583.3|18563.3|18555.8|18535.8|56
1711452900000|2024-03-26 11:35:00|18584.7|18564.7|18598.6|18578.6|18598.6|18578.6|18583.2|18563.2|18
1711453200000|2024-03-26 11:40:00|18601.1|18581.1|18689.3|18669.3|18689.3|18669.3|18595.1|18575.1|129
1711453500000|2024-03-26 11:45:00|18691.8|18671.8|18668.6|18648.6|18693.2|18673.2|18665.7|18645.7|177
1711453800000|2024-03-26 11:50:00|18667.2|18647.2|18628.6|18608.6|18667.2|18647.2|18628.6|18608.6|51
1711454100000|2024-03-26 11:55:00|18626.1|18606.1|18649.7|18629.7|18652.2|18632.2|18623.6|18603.6|29
1711454400000|2024-03-26 12:00:00|18648.2|18628.2|18668.6|18648.6|18697.2|18677.2|18648.2|18628.2|186
1711454700000|2024-03-26 12:05:00|18669.7|18649.7|18684.7|18664.7|18688.6|18668.6|18664.7|18644.7|64
1711455000000|2024-03-26 12:10:00|18685.7|18665.7|18706.1|18686.1|18709.7|18689.7|18675.1|18655.1|73
1711455300000|2024-03-26 12:15:00|18704.7|18684.7|18690.7|18670.7|18713.6|18693.6|18681.1|18661.1|88
1711455600000|2024-03-26 12:20:00|18688.6|18668.6|18725.7|18705.7|18729.7|18709.7|18686.1|18666.1|49
1711455900000|2024-03-26 12:25:00|18724.7|18704.7|18687.1|18667.1|18725.7|18705.7|18684.6|18664.6|86
1711456200000|2024-03-26 12:30:00|18691.1|18671.1|18715.7|18695.7|18728.2|18708.2|18691.1|18671.1|87
1711456500000|2024-03-26 12:35:00|18718.6|18698.6|18717.1|18697.1|18738.2|18718.2|18712.5|18692.5|111
1711456800000|2024-03-26 12:40:00|18718.2|18698.2|18705|18685|18718.2|18698.2|18701.1|18681.1|915
1711457100000|2024-03-26 12:45:00|18704|18684|18662.5|18642.5|18704|18684|18652.5|18632.5|65
1711457400000|2024-03-26 12:50:00|18658.6|18638.6|18677.1|18657.1|18677.1|18657.1|18647.5|18627.5|138
1711457700000|2024-03-26 12:55:00|18678.6|18658.6|18690.7|18670.7|18690.7|18670.7|18678.2|18658.2|29
1711458000000|2024-03-26 13:00:00|18689.6|18669.6|18685.7|18665.7|18690.7|18670.7|18670.7|18650.7|174
1711458300000|2024-03-26 13:05:00|18684.6|18664.6|18753.2|18733.2|18753.2|18733.2|18684.6|18664.6|298
1711458600000|2024-03-26 13:10:00|18754.6|18734.6|18875.3|18855.3|18877.4|18857.4|18754.6|18734.6|590
1711458900000|2024-03-26 13:15:00|18873.8|18853.8|18863.8|18843.8|18889.8|18869.8|18853.8|18833.8|442
1711459200000|2024-03-26 13:20:00|18862.3|18842.3|18859.4|18839.4|18889.4|18869.4|18859.4|18839.4|554
1711459500000|2024-03-26 13:25:00|18860.9|18840.9|18866.9|18846.9|18878|18858|18860.9|18840.9|170
1711459800000|2024-03-26 13:30:00|18865.9|18845.9|18889.4|18869.4|18889.4|18869.4|18864.8|18844.8|362
1711460100000|2024-03-26 13:35:00|18890.9|18870.9|18867.3|18847.3|18891.9|18871.9|18847.7|18827.7|247
1711460400000|2024-03-26 13:40:00|18869.8|18849.8|18836.3|18816.3|18872.3|18852.3|18829.8|18809.8|190
1711460700000|2024-03-26 13:45:00|18837.7|18817.7|18834.2|18814.2|18850.2|18830.2|18815.2|18795.2|185
1711461000000|2024-03-26 13:50:00|18835.6|18815.6|18847.7|18827.7|18852.7|18832.7|18830.2|18810.2|157
1711461300000|2024-03-26 13:55:00|18846.7|18826.7|18818.8|18798.8|18857.7|18837.7|18818.8|18798.8|128
1711461600000|2024-03-26 14:00:00|18817.7|18797.7|18818.1|18798.1|18818.1|18798.1|18799.6|18779.6|218
1711461900000|2024-03-26 14:05:00|18819.2|18799.2|18834.2|18814.2|18839.6|18819.6|18819.2|18799.2|121
1711462200000|2024-03-26 14:10:00|18833.1|18813.1|18768.5|18748.5|18838.1|18818.1|18763.5|18743.5|342
1711462500000|2024-03-26 14:15:00|18767.5|18747.5|18674.3|18654.3|18772.5|18752.5|18674.3|18654.3|841
1711462800000|2024-03-26 14:20:00|18675.4|18655.4|18662.9|18642.9|18675.4|18655.4|18647.9|18627.9|189
1711463100000|2024-03-26 14:25:00|18664.3|18644.3|18685.4|18665.4|18685.4|18665.4|18653.3|18633.3|191
1711463400000|2024-03-26 14:30:00|18683.9|18663.9|18640.3|18620.3|18698.9|18678.9|18640.3|18620.3|164
1711463700000|2024-03-26 14:35:00|18638.9|18618.9|18666|18646|18666|18646|18594.3|18574.3|435
1711464000000|2024-03-26 14:40:00|18675.3|18655.3|18713.5|18693.5|18713.5|18693.5|18672.4|18652.4|294
1711464300000|2024-03-26 14:45:00|18712.4|18692.4|18707.4|18687.4|18743.5|18723.5|18688.5|18668.5|307
1711464600000|2024-03-26 14:50:00|18708.5|18688.5|18744.5|18724.5|18747.4|18727.4|18706.4|18686.4|129
1711464900000|2024-03-26 14:55:00|18747.4|18727.4|18738.5|18718.5|18768.5|18748.5|18738.5|18718.5|162
1711465200000|2024-03-26 15:00:00|18739.9|18719.9|18743.5|18723.5|18757|18737|18718.5|18698.5|106
1711465500000|2024-03-26 15:05:00|18738.5|18718.5|18800.5|18780.5|18800.5|18780.5|18738.5|18718.5|206
1711465800000|2024-03-26 15:10:00|18798|18778|18795.5|18775.5|18805.5|18785.5|18794.5|18774.5|66
1711466100000|2024-03-26 15:15:00|18794.5|18774.5|18782.4|18762.4|18821.6|18801.6|18782.4|18762.4|98
1711466400000|2024-03-26 15:20:00|18780.9|18760.9|18800.5|18780.5|18804.5|18784.5|18778.4|18758.4|72
1711466700000|2024-03-26 15:25:00|18804.5|18784.5|18804.5|18784.5|18807|18787|18787|18767|120
1711467000000|2024-03-26 15:30:00|18807|18787|18808.4|18788.4|18808.4|18788.4|18787|18767|71
1711467300000|2024-03-26 15:35:00|18810.9|18790.9|18816.6|18796.6|18830.5|18810.5|18810.5|18790.5|106
1711467600000|2024-03-26 15:40:00|18818|18798|18818.4|18798.4|18822|18802|18780.9|18760.9|188
1711467900000|2024-03-26 15:45:00|18817.4|18797.4|18804.1|18784.1|18824.5|18804.5|18785.5|18765.5|112
1711468200000|2024-03-26 15:50:00|18803|18783|18762|18742|18803|18783|18752|18732|73
1711468500000|2024-03-26 15:55:00|18764.5|18744.5|18761.5|18741.5|18784|18764|18761.5|18741.5|56
1711468800000|2024-03-26 16:00:00|18763|18743|18815.5|18795.5|18815.5|18795.5|18763|18743|62
1711469100000|2024-03-26 16:05:00|18813|18793|18820.5|18800.5|18823|18803|18797|18777|130
1711469400000|2024-03-26 16:10:00|18818|18798|18793|18773|18820.5|18800.5|18791.9|18771.9|130
1711469700000|2024-03-26 16:15:00|18794.4|18774.4|18827.6|18807.6|18830.1|18810.1|18794.4|18774.4|344
1711470000000|2024-03-26 16:20:00|18829.7|18809.7|18816.5|18796.5|18842.6|18822.6|18800.1|18780.1|205
1711470300000|2024-03-26 16:25:00|18815.5|18795.5|18768|18748|18815.5|18795.5|18768|18748|102
1711470600000|2024-03-26 16:30:00|18769|18749|18746.5|18726.5|18769|18749|18736.5|18716.5|105
1711470900000|2024-03-26 16:35:00|18747.6|18727.6|18768|18748|18787.6|18767.6|18747.6|18727.6|184
1711471200000|2024-03-26 16:40:00|18765.5|18745.5|18770.5|18750.5|18773|18753|18749.4|18729.4|85
1711471500000|2024-03-26 16:45:00|18771.5|18751.5|18783.4|18763.4|18788.4|18768.4|18771.5|18751.5|135
1711471800000|2024-03-26 16:50:00|18784.4|18764.4|18766.5|18746.5|18793|18773|18766.5|18746.5|236
1711472100000|2024-03-26 16:55:00|18765|18745|18748.4|18728.4|18772.5|18752.5|18742.9|18722.9|169
1711472400000|2024-03-26 17:00:00|18750.4|18730.4|18744.4|18724.4|18759.4|18739.4|18727.3|18707.3|133
1711472700000|2024-03-26 17:05:00|18743.4|18723.4|18764.4|18744.4|18768.4|18748.4|18741.9|18721.9|77
1711473000000|2024-03-26 17:10:00|18763.4|18743.4|18760.4|18740.4|18779.4|18759.4|18749.8|18729.8|106
1711473300000|2024-03-26 17:15:00|18761.9|18741.9|18759.4|18739.4|18770.8|18750.8|18750.4|18730.4|129
1711473600000|2024-03-26 17:20:00|18758.3|18738.3|18776.9|18756.9|18777.9|18757.9|18745.8|18725.8|1204
1711473900000|2024-03-26 17:25:00|18778.3|18758.3|18774|18754|18785.4|18765.4|18762.9|18742.9|228
1711530900000|2024-03-27 09:15:00|18746|18726|18754.5|18734.5|18758|18738|18713.5|18693.5|218
1711531200000|2024-03-27 09:20:00|18751|18731|18751|18731|18755|18735|18709.5|18689.5|118
1711531500000|2024-03-27 09:25:00|18747.5|18727.5|18737|18717|18747.5|18727.5|18731|18711|38
1711531800000|2024-03-27 09:30:00|18738.5|18718.5|18754.5|18734.5|18757.5|18737.5|18736|18716|66
1711532100000|2024-03-27 09:35:00|18755.5|18735.5|18766|18746|18779|18759|18749.5|18729.5|59
1711532400000|2024-03-27 09:40:00|18765|18745|18761|18741|18771|18751|18757|18737|39
1711532700000|2024-03-27 09:45:00|18759.5|18739.5|18765|18745|18772|18752|18759.5|18739.5|8
1711533000000|2024-03-27 09:50:00|18761|18741|18791.5|18771.5|18813.5|18793.5|18734|18714|181
1711533300000|2024-03-27 09:55:00|18786.5|18766.5|18762.5|18742.5|18786.5|18766.5|18762.5|18742.5|27
1711533600000|2024-03-27 10:00:00|18763.5|18743.5|18756|18736|18779.5|18759.5|18756|18736|62
1711533900000|2024-03-27 10:05:00|18755|18735|18763|18743|18772|18752|18747.5|18727.5|176
1711534200000|2024-03-27 10:10:00|18761|18741|18735.5|18715.5|18763|18743|18728|18708|35
1711534500000|2024-03-27 10:15:00|18738.5|18718.5|18798|18778|18798|18778|18738.5|18718.5|61
1711534800000|2024-03-27 10:20:00|18796.5|18776.5|18848|18828|18851.5|18831.5|18796.5|18776.5|46
1711535100000|2024-03-27 10:25:00|18849.5|18829.5|18873|18853|18878|18858|18849.5|18829.5|93
1711535400000|2024-03-27 10:30:00|18875.9|18855.9|18860.9|18840.9|18876.4|18855.9|18840.9|18820.9|54
1711535700000|2024-03-27 10:35:00|18858.4|18838.4|18883|18863|18885.5|18865.5|18847.4|18827.4|79
1711536000000|2024-03-27 10:40:00|18878|18858|18898|18878|18899|18879|18878|18858|47
1711536300000|2024-03-27 10:45:00|18896.9|18876.9|18918|18898|18920.5|18900.5|18895.5|18875.5|198
1711536600000|2024-03-27 10:50:00|18916.9|18896.9|18915.9|18895.9|18924.4|18904.4|18913.4|18893.4|44
1711536900000|2024-03-27 10:55:00|18916.9|18896.9|18917.9|18897.9|18921.5|18901.5|18898.4|18878.4|131
1711537200000|2024-03-27 11:00:00|18919.4|18899.4|18919.4|18899.4|18928.4|18908.4|18910.9|18890.9|98
1711537500000|2024-03-27 11:05:00|18920.9|18900.9|18934.4|18914.4|18936.5|18916.5|18920.9|18900.9|32
1711537800000|2024-03-27 11:10:00|18931.9|18911.9|19019.5|18999.5|19021.4|19001.4|18931.9|18911.9|183
1711538100000|2024-03-27 11:15:00|19020.5|19000.5|19014.9|18994.9|19037|19017|19007.5|18987.5|133
1711538400000|2024-03-27 11:20:00|19013.5|18993.5|19044|19024|19048.5|19028.5|19013.5|18993.5|241
1711538700000|2024-03-27 11:25:00|19046.5|19026.5|19019.5|18999.5|19046.5|19026.5|19001.5|18981.5|191
1711539000000|2024-03-27 11:30:00|19020.5|19000.5|19153.5|19133.5|19171.5|19151.5|19015.5|18995.5|349
1711539300000|2024-03-27 11:35:00|19154.5|19134.5|19157|19137|19188|19168|19137.5|19117.5|259
1711539600000|2024-03-27 11:40:00|19158.5|19138.5|19109.4|19089.4|19165|19145|19100.9|19080.9|513
1711539900000|2024-03-27 11:45:00|19110.5|19090.5|19113.4|19093.4|19141|19121|19095.9|19075.9|737
1711540200000|2024-03-27 11:50:00|19112.4|19092.4|19133.4|19113.4|19136.5|19116.5|19102.4|19082.4|492
1711540500000|2024-03-27 11:55:00|19132.4|19112.4|19058.9|19038.9|19133.4|19113.4|19031.4|19010.9|265
1711540800000|2024-03-27 12:00:00|19057.4|19037.4|19073.4|19053.4|19109.4|19089.4|19054.9|19034.9|233
1711541100000|2024-03-27 12:05:00|19071.9|19051.9|19042.9|19022.9|19072.4|19051.9|19034.4|19014.4|81
1711541400000|2024-03-27 12:10:00|19039.4|19019.4|18982.9|18962.9|19040.4|19020.4|18980.4|18960.4|121
1711541700000|2024-03-27 12:15:00|18983.9|18963.9|19006.4|18986.4|19039.9|19019.9|18983.9|18963.9|135
1711542000000|2024-03-27 12:20:00|19011.4|18991.4|19034.9|19014.9|19058.4|19038.4|19011.4|18991.4|282
1711542300000|2024-03-27 12:25:00|19033.9|19013.9|19030.9|19010.9|19036.4|19016.4|19016.4|18996.4|55
1711542600000|2024-03-27 12:30:00|19032.4|19012.4|19035.8|19015.8|19083.9|19063.9|19007.4|18987.4|632
1711542900000|2024-03-27 12:35:00|19036.8|19016.8|18972.3|18952.3|19036.8|19016.8|18972.3|18952.3|301
1711543200000|2024-03-27 12:40:00|18970.8|18950.8|19032.8|19012.8|19032.8|19012.8|18959.3|18939.3|164
1711543500000|2024-03-27 12:45:00|19035.3|19015.3|19019.3|18999.3|19035.3|19015.3|18999.3|18979.3|131
1711543800000|2024-03-27 12:50:00|19023.3|19003.3|19029.3|19009.3|19032.3|19012.3|19006.8|18986.8|62
1711544100000|2024-03-27 12:55:00|19027.3|19007.3|19023.8|19003.8|19055.8|19035.8|19017.3|18997.3|257
1711544400000|2024-03-27 13:00:00|19022.3|19002.3|19045.3|19025.3|19077.3|19057.3|19016.3|18996.3|206
1711544700000|2024-03-27 13:05:00|19044.3|19024.3|19019.3|18999.3|19061.3|19041.3|19016.8|18996.8|409
1711545000000|2024-03-27 13:10:00|19020.3|19000.3|18937.7|18917.7|19024.3|19004.3|18937.7|18917.7|299
1711545300000|2024-03-27 13:15:00|18934.7|18914.7|18841.2|18821.2|18962.3|18942.3|18841.2|18821.2|869
1711545600000|2024-03-27 13:20:00|18839.2|18819.2|18763.2|18743.2|18839.2|18819.2|18720.7|18700.7|627
1711545900000|2024-03-27 13:25:00|18762.2|18742.2|18703.2|18683.2|18762.2|18742.2|18687.2|18667.2|276
1711546200000|2024-03-27 13:30:00|18698.2|18678.2|18778.2|18758.2|18778.2|18758.2|18693.2|18673.2|413
1711546500000|2024-03-27 13:35:00|18779.2|18759.2|18787.2|18767.2|18803.2|18779.2|18766.2|18746.2|195
1711546800000|2024-03-27 13:40:00|18786.2|18766.2|18765.7|18745.7|18834.7|18814.7|18760.7|18740.7|1172
1711547100000|2024-03-27 13:45:00|18767.2|18747.2|18809.2|18789.2|18814.2|18794.2|18761.2|18741.2|257
1711547400000|2024-03-27 13:50:00|18811.7|18791.7|18807.7|18787.7|18828.7|18808.7|18785.2|18765.2|136
1711547700000|2024-03-27 13:55:00|18806.7|18786.7|18854.2|18834.2|18855.2|18835.2|18801.7|18781.7|160
1711548000000|2024-03-27 14:00:00|18850.2|18830.2|18867.2|18847.2|18867.2|18847.2|18824.2|18804.2|565
1711548300000|2024-03-27 14:05:00|18868.2|18848.2|18942.2|18922.2|18942.2|18922.2|18867.2|18847.2|286
1711548600000|2024-03-27 14:10:00|18941.2|18921.2|18922.2|18902.2|18961.2|18941.2|18922.2|18902.2|117
1711548900000|2024-03-27 14:15:00|18923.7|18903.7|18864.7|18844.7|18923.7|18903.7|18861.2|18841.2|216
1711549200000|2024-03-27 14:20:00|18866.2|18846.2|18846.2|18826.2|18878.7|18858.7|18843.7|18823.7|124
1711549500000|2024-03-27 14:25:00|18848.7|18828.7|18862.2|18842.2|18868.7|18848.7|18846.2|18826.2|131
1711549800000|2024-03-27 14:30:00|18863.2|18843.2|18876.7|18856.7|18906.7|18886.7|18863.2|18843.2|303
1711550100000|2024-03-27 14:35:00|18875.7|18855.7|18901.7|18881.7|18903.2|18883.2|18875.7|18855.7|72
1711550400000|2024-03-27 14:40:00|18900.2|18880.2|18902.2|18882.2|18910.2|18890.2|18887.2|18867.2|108
1711550700000|2024-03-27 14:45:00|18900.7|18880.7|18945.2|18925.2|18949.2|18929.2|18897.2|18877.2|288
1711551000000|2024-03-27 14:50:00|18946.2|18926.2|18958.2|18938.2|18961.7|18941.7|18946.2|18926.2|121
1711551300000|2024-03-27 14:55:00|18956.7|18936.7|18955.2|18935.2|18964.2|18944.2|18943.2|18923.2|147
1711551600000|2024-03-27 15:00:00|18956.7|18936.7|18945.7|18925.7|18959.2|18939.2|18942.7|18922.7|149
1711551900000|2024-03-27 15:05:00|18944.2|18924.2|18949.2|18929.2|18962.2|18942.2|18935.7|18915.7|194
1711552200000|2024-03-27 15:10:00|18950.7|18930.7|18968.7|18948.7|18997.7|18977.7|18950.7|18930.7|586
1711552500000|2024-03-27 15:15:00|18969.7|18949.7|18941.2|18921.2|19002.7|18982.7|18939.7|18919.7|183
1711552800000|2024-03-27 15:20:00|18942.2|18922.2|18956.2|18936.2|18956.2|18936.2|18940.2|18920.2|90
1711553100000|2024-03-27 15:25:00|18955.2|18935.2|18949.7|18929.7|18969.7|18949.7|18946.2|18926.2|81
1711553400000|2024-03-27 15:30:00|18951.2|18931.2|18957.2|18937.2|18978.7|18958.7|18945.2|18925.2|119
1711553700000|2024-03-27 15:35:00|18956.2|18936.2|18962.2|18942.2|18962.2|18942.2|18916.2|18896.2|139
1711554000000|2024-03-27 15:40:00|18963.7|18943.7|18991.2|18971.2|18995.1|18975.1|18963.7|18943.7|122
1711554300000|2024-03-27 15:45:00|18994.1|18974.1|18989.7|18969.7|19001.2|18981.2|18981.1|18961.1|191
1711554600000|2024-03-27 15:50:00|18991.1|18971.1|19000.2|18980.2|19003.2|18983.2|18989.6|18969.6|353
1711554900000|2024-03-27 15:55:00|19004.2|18984.2|19033.1|19013.1|19034.2|19014.2|18995.6|18975.6|227
1711555200000|2024-03-27 16:00:00|19034.2|19014.2|19050.6|19030.6|19058.1|19038.1|19018.1|18998.1|393
1711555500000|2024-03-27 16:05:00|19053.1|19033.1|19017.1|18997.1|19053.1|19033.1|19016.1|18996.1|231
1711555800000|2024-03-27 16:10:00|19016.1|18996.1|18997.6|18977.6|19038.6|19018.6|18997.6|18977.6|145
1711556100000|2024-03-27 16:15:00|18998.6|18978.6|19036.1|19016.1|19036.1|19016.1|18996.6|18976.6|108
1711556400000|2024-03-27 16:20:00|19041.1|19021.1|19074.1|19054.1|19076.1|19056.1|19041.1|19021.1|383
1711556700000|2024-03-27 16:25:00|19073.1|19053.1|19086.6|19066.6|19090.1|19070.1|19053.1|19033.1|300
1711557000000|2024-03-27 16:30:00|19083.1|19063.1|19052.1|19032.1|19089.1|19069.1|19052.1|19032.1|231
1711557300000|2024-03-27 16:35:00|19050.6|19030.6|19062.1|19042.1|19070.6|19050.6|19032.1|19012.1|194
1711557600000|2024-03-27 16:40:00|19063.1|19043.1|19085.6|19065.6|19092.1|19072.1|19063.1|19043.1|109
1711557900000|2024-03-27 16:45:00|19087.6|19067.6|19095.6|19075.6|19101.6|19081.6|19087.6|19067.6|226
1711558200000|2024-03-27 16:50:00|19098.1|19078.1|19075.6|19055.6|19099.1|19079.1|19073.1|19053.1|132
1711558500000|2024-03-27 16:55:00|19076.6|19056.6|19051.6|19031.6|19076.6|19056.6|19050.6|19030.6|126
1711558800000|2024-03-27 17:00:00|19053.1|19033.1|19058.1|19038.1|19062.1|19042.1|19048.1|19028.1|65
1711559100000|2024-03-27 17:05:00|19062.1|19042.1|19067.1|19047.1|19073.1|19053.1|19054.1|19034.1|128
1711559400000|2024-03-27 17:10:00|19068.1|19048.1|19050.1|19030.1|19077.1|19057.1|19047.6|19027.6|106
1711559700000|2024-03-27 17:15:00|19048.6|19028.6|19033.6|19013.6|19051.1|19031.1|19030.6|19010.6|230
1711560000000|2024-03-27 17:20:00|19032.6|19012.6|19029.6|19009.6|19037.6|19017.6|19018.6|18998.6|1088
1711560300000|2024-03-27 17:25:00|19030.6|19010.6|19063.1|19043.1|19064.6|19044.6|19028.6|19008.6|1015
1711617300000|2024-03-28 09:15:00|19062.1|19042.1|18979.7|18959.7|19065.1|19045.1|18912.2|18892.2|292
1711617600000|2024-03-28 09:20:00|18984.7|18964.7|18937.2|18917.2|18985.7|18965.7|18919.7|18899.7|47
1711617900000|2024-03-28 09:25:00|18934.7|18914.7|18955.7|18935.7|18969.7|18949.7|18929.7|18909.7|86
1711618200000|2024-03-28 09:30:00|18952.6|18932.6|18910.7|18890.7|18952.6|18932.6|18909.7|18889.7|99
1711618500000|2024-03-28 09:35:00|18909.7|18889.7|18882.2|18862.2|18913.2|18893.2|18868.2|18848.2|103
1711618800000|2024-03-28 09:40:00|18880.7|18860.7|18869.7|18849.7|18881.6|18861.6|18844.7|18824.7|55
1711619100000|2024-03-28 09:45:00|18868.7|18848.7|18835.6|18815.6|18869.7|18849.7|18829.7|18809.7|87
1711619400000|2024-03-28 09:50:00|18837.2|18817.2|18812.7|18792.7|18837.2|18817.2|18787.7|18767.7|222
1711619700000|2024-03-28 09:55:00|18811.7|18791.7|18804.7|18784.7|18818.1|18798.1|18797.7|18770.6|28
1711620000000|2024-03-28 10:00:00|18803.7|18783.7|18777.7|18757.7|18804.7|18784.7|18775.2|18755.2|72
1711620300000|2024-03-28 10:05:00|18778.7|18758.7|18814.7|18794.7|18818.1|18798.1|18769.2|18749.2|163
1711620600000|2024-03-28 10:10:00|18812.7|18792.7|18829.7|18809.7|18844.7|18824.7|18798.1|18778.1|66
1711620900000|2024-03-28 10:15:00|18832.2|18812.2|18803.7|18783.7|18832.2|18812.2|18800.2|18780.2|51
1711621200000|2024-03-28 10:20:00|18799.6|18779.6|18811.2|18791.2|18816.2|18796.2|18794.2|18774.2|55
1711621500000|2024-03-28 10:25:00|18812.7|18792.7|18807.1|18787.1|18823.7|18803.7|18803.7|18783.7|51
1711621800000|2024-03-28 10:30:00|18808.1|18788.1|18802.1|18782.1|18809.6|18789.6|18790.6|18770.6|75
1711622100000|2024-03-28 10:35:00|18803.1|18783.1|18774.6|18754.6|18807.1|18787.1|18769.6|18749.6|48
1711622400000|2024-03-28 10:40:00|18773.7|18753.7|18783.6|18763.6|18789.6|18769.6|18762.1|18742.1|110
1711622700000|2024-03-28 10:45:00|18784.6|18764.6|18759.6|18739.6|18794.6|18774.6|18753.6|18733.6|31
1711623000000|2024-03-28 10:50:00|18756.1|18736.1|18746.1|18726.1|18764.6|18744.6|18741.1|18721.1|100
1711623300000|2024-03-28 10:55:00|18747.1|18727.1|18764.6|18744.6|18764.6|18744.6|18747.1|18727.1|30
1711623600000|2024-03-28 11:00:00|18761.1|18741.1|18779.1|18759.1|18779.1|18759.1|18748.6|18728.6|33
1711623900000|2024-03-28 11:05:00|18779.6|18759.6|18809.6|18789.6|18809.6|18789.6|18775.2|18755.2|31
1711624200000|2024-03-28 11:10:00|18808.6|18788.6|18825.6|18805.6|18825.6|18805.6|18799.6|18779.6|60
1711624500000|2024-03-28 11:15:00|18824.6|18804.6|18781.1|18761.1|18827.1|18807.1|18776.1|18750.1|46
1711624800000|2024-03-28 11:20:00|18785.1|18765.1|18793.6|18773.6|18797.1|18777.1|18785.1|18765.1|17
1711625100000|2024-03-28 11:25:00|18796.1|18776.1|18797.6|18777.6|18798.6|18778.6|18782.6|18762.6|82
1711625400000|2024-03-28 11:30:00|18800.1|18780.1|18824.6|18804.6|18835.6|18815.6|18799.2|18779.2|52
1711625700000|2024-03-28 11:35:00|18828.6|18808.6|18777.6|18757.6|18834.6|18814.6|18761.1|18741.1|153
1711626000000|2024-03-28 11:40:00|18776.7|18756.7|18752.6|18732.6|18778.6|18758.6|18752.6|18732.6|29
1711626300000|2024-03-28 11:45:00|18751.1|18731.1|18775.5|18755.5|18775.5|18755.5|18748.6|18728.6|26
1711626600000|2024-03-28 11:50:00|18776.5|18756.5|18810.5|18790.5|18824|18804|18776.5|18756.5|23
1711626900000|2024-03-28 11:55:00|18812.1|18792.1|18821.1|18801.1|18831.5|18811.5|18804.6|18784.6|93
1711627200000|2024-03-28 12:00:00|18819.1|18799.1|18848.6|18828.6|18901.5|18881.5|18806.1|18786.1|229
1711627500000|2024-03-28 12:05:00|18847.1|18827.1|18827|18807|18877.1|18857.1|18822|18802|108
1711627800000|2024-03-28 12:10:00|18833|18813|18901.1|18881.1|18901.1|18881.1|18833|18813|85
1711628100000|2024-03-28 12:15:00|18905.1|18885.1|18869.1|18849.1|18906.1|18886.1|18860.2|18840.2|77
1711628400000|2024-03-28 12:20:00|18868.2|18848.2|18821.6|18801.6|18868.2|18848.2|18821.6|18801.6|107
1711628700000|2024-03-28 12:25:00|18820.7|18800.7|18838.6|18818.6|18838.6|18818.6|18809.1|18789.1|129
1711629000000|2024-03-28 12:30:00|18841.1|18821.1|18848.1|18828.1|18880.1|18860.1|18841.1|18807|207
1711629300000|2024-03-28 12:35:00|18847.2|18827.2|18846|18826|18886.6|18866.6|18845.1|18825.1|101
1711629600000|2024-03-28 12:40:00|18849.1|18829.1|18862.2|18842.2|18866.6|18846.6|18834.7|18814.7|115
1711629900000|2024-03-28 12:45:00|18864.1|18844.1|18831.2|18811.2|18865.6|18845.6|18831.2|18811.2|120
1711630200000|2024-03-28 12:50:00|18830.2|18810.2|18852.2|18832.2|18858.1|18838.1|18829.7|18809.7|57
1711630500000|2024-03-28 12:55:00|18851.2|18831.2|18838.3|18818.3|18867.2|18847.2|18838.3|18818.3|98
1711630800000|2024-03-28 13:00:00|18832.2|18812.2|18818.1|18798.1|18853.1|18833.1|18795.6|18775.6|169
1711631100000|2024-03-28 13:05:00|18819.6|18799.6|18847.1|18827.1|18847.1|18827.1|18803.7|18783.7|106
1711631400000|2024-03-28 13:10:00|18846.2|18826.2|18842.1|18822.1|18852.1|18832.1|18832.1|18812.1|73
1711631700000|2024-03-28 13:15:00|18847.1|18827.1|18899.1|18879.1|18904.1|18884.1|18847.1|18827.1|205
1711632000000|2024-03-28 13:20:00|18897.1|18877.1|18900|18880|18904.1|18884.1|18891.6|18871.6|72
1711632300000|2024-03-28 13:25:00|18899.1|18879.1|18859.1|18839.1|18899.1|18879.1|18837.5|18817.5|108
1711632600000|2024-03-28 13:30:00|18858.1|18838.1|18794.1|18774.1|18858.1|18838.1|18776.2|18756.2|248
1711632900000|2024-03-28 13:35:00|18795|18775|18811.6|18791.6|18830|18810|18795|18775|81
1711633200000|2024-03-28 13:40:00|18810.6|18790.6|18829.1|18809.1|18849.1|18829.1|18809.1|18789.1|99
1711633500000|2024-03-28 13:45:00|18827.5|18807.5|18816.6|18796.6|18852.5|18832.5|18800.6|18780.6|183
1711633800000|2024-03-28 13:50:00|18818.1|18798.1|18865|18845|18866|18846|18818.1|18798.1|212
1711634100000|2024-03-28 13:55:00|18864|18844|18850.6|18830.6|18879|18859|18850.6|18830.6|97
1711634400000|2024-03-28 14:00:00|18853.1|18833.1|18868.1|18848.1|18868.1|18848.1|18832.1|18812.1|77
1711634700000|2024-03-28 14:05:00|18869.6|18849.6|18758.6|18738.6|18869.6|18849.6|18756.7|18736.7|879
1711635000000|2024-03-28 14:10:00|18757.7|18737.7|18776.1|18756.1|18779.2|18759.2|18753.6|18733.6|253
1711635300000|2024-03-28 14:15:00|18777.7|18757.7|18794.6|18774.6|18810.2|18790.2|18755.2|18735.2|135
1711635600000|2024-03-28 14:20:00|18793.1|18773.1|18785.2|18765.2|18834|18814|18784.2|18764.2|659
1711635900000|2024-03-28 14:25:00|18782.7|18762.7|18783.6|18763.6|18801.1|18781.1|18780.2|18760.2|195
1711636200000|2024-03-28 14:30:00|18782.6|18762.6|18781.7|18761.7|18796.1|18776.1|18778.6|18758.6|76
1711636500000|2024-03-28 14:35:00|18783.6|18763.6|18798.6|18778.6|18801.1|18781.1|18773.2|18753.2|143
1711636800000|2024-03-28 14:40:00|18797.6|18777.6|18757.6|18737.6|18797.6|18777.6|18738.6|18718.6|192
1711637100000|2024-03-28 14:45:00|18758.6|18738.6|18788|18768|18789|18769|18756.1|18736.1|297
1711637400000|2024-03-28 14:50:00|18784.6|18764.6|18789|18769|18793|18773|18770.5|18750.5|77
1711637700000|2024-03-28 14:55:00|18790.5|18770.5|18757.1|18737.1|18794|18774|18755.5|18735.5|147
1711638000000|2024-03-28 15:00:00|18758|18738|18764|18744|18768|18748|18737.1|18717.1|169
1711638300000|2024-03-28 15:05:00|18768|18748|18803.4|18783.4|18808|18788|18757.1|18737.1|248
1711638600000|2024-03-28 15:10:00|18801.9|18781.9|18753|18733|18801.9|18781.9|18753|18733|151
1711638900000|2024-03-28 15:15:00|18752|18732|18733.6|18713.6|18752|18732|18731.1|18711.1|431
1711639200000|2024-03-28 15:20:00|18731.1|18711.1|18743.6|18723.6|18754.5|18734.5|18727|18707|146
1711639500000|2024-03-28 15:25:00|18742.6|18722.6|18796.1|18776.1|18796.1|18776.1|18742.6|18722.6|203
1711639800000|2024-03-28 15:30:00|18797|18777|18799.5|18779.5|18807|18787|18767.6|18747.6|182
1711640100000|2024-03-28 15:35:00|18801.1|18781.1|18851.5|18831.5|18856.5|18836.5|18801.1|18781.1|761
1711640400000|2024-03-28 15:40:00|18849.9|18829.9|18810.1|18790.1|18849.9|18829.9|18785.1|18765.1|217
1711640700000|2024-03-28 15:45:00|18806.1|18786.1|18845.5|18825.5|18846.5|18826.5|18803.6|18783.6|307
1711641000000|2024-03-28 15:50:00|18843.6|18823.6|18866.4|18846.4|18883.4|18863.4|18843.6|18823.6|294
1711641300000|2024-03-28 15:55:00|18865.5|18845.5|18880.9|18860.9|18885.9|18865.9|18862.4|18842.4|122
1711641600000|2024-03-28 16:00:00|18882.4|18862.4|18895.9|18875.9|18905.9|18885.9|18876.8|18856.8|226
1711641900000|2024-03-28 16:05:00|18896.8|18876.8|18912.8|18892.8|18920.3|18900.3|18896.8|18876.8|130
1711642200000|2024-03-28 16:10:00|18915.3|18895.3|18911.8|18891.8|18917.8|18897.8|18907.8|18887.8|110
1711642500000|2024-03-28 16:15:00|18910.9|18890.9|18906.8|18886.8|18910.9|18890.9|18886.8|18866.8|118
1711642800000|2024-03-28 16:20:00|18907.8|18887.8|18888.9|18868.9|18916.8|18896.8|18883.9|18863.9|180
1711643100000|2024-03-28 16:25:00|18889.9|18869.9|18905.8|18885.8|18905.8|18885.8|18881.4|18861.4|229
1711643400000|2024-03-28 16:30:00|18906.8|18886.8|18915.8|18895.8|18933.3|18913.3|18906.8|18886.8|147
1711643700000|2024-03-28 16:35:00|18913.3|18893.3|18889.9|18869.9|18915.8|18895.8|18877.4|18857.4|236
1711644000000|2024-03-28 16:40:00|18892.9|18872.9|18904.9|18884.9|18911.8|18891.8|18892.9|18872.9|152
1711644300000|2024-03-28 16:45:00|18903.9|18883.9|18889.9|18869.9|18903.9|18883.9|18876.4|18856.4|90
1711644600000|2024-03-28 16:50:00|18890.8|18870.8|18879.3|18859.3|18897.4|18877.4|18874.3|18843.7|103
1711644900000|2024-03-28 16:55:00|18880.8|18860.8|18885.8|18865.8|18895.8|18875.8|18872.4|18852.4|141
1711645200000|2024-03-28 17:00:00|18884.9|18864.9|18858.9|18838.9|18885.8|18865.8|18857.4|18837.4|132
1711645500000|2024-03-28 17:05:00|18859.9|18839.9|18848.9|18828.9|18862.4|18842.4|18845.8|18825.8|133
1711645800000|2024-03-28 17:10:00|18849.8|18829.8|18856.4|18836.4|18863.9|18843.9|18839.8|18819.8|157
1711646100000|2024-03-28 17:15:00|18857.3|18837.3|18849.8|18829.8|18862.9|18842.9|18846.4|18826.4|622
1711646400000|2024-03-28 17:20:00|18851.4|18831.4|18814.8|18794.8|18878.3|18858.3|18814.8|18794.8|1090
1711646700000|2024-03-28 17:25:00|18813.3|18793.3|18809.6|18789.6|18830.2|18810.2|18803.3|18783.3|837
1711971000000|2024-04-01 11:30:00|18752.6|18732.6|18796.7|18776.7|18800.8|18780.8|18717.6|18697.6|414
1711971300000|2024-04-01 11:35:00|18797.5|18777.5|18747.6|18727.6|18802.5|18782.5|18746|18726|93
1711971600000|2024-04-01 11:40:00|18750.9|18730.9|18785.1|18765.1|18785.1|18765.1|18750.9|18730.9|33
1711971900000|2024-04-01 11:45:00|18784.3|18764.3|18790.1|18770.1|18790.1|18770.1|18774.3|18754.3|40
1711972200000|2024-04-01 11:50:00|18789.3|18769.3|18792.6|18772.6|18792.6|18772.6|18789.3|18769.3|19
1711972500000|2024-04-01 11:55:00|18799.1|18779.1|18830.1|18810.1|18835.1|18815.1|18799.1|18779.1|90
1711972800000|2024-04-01 12:00:00|18832.6|18812.6|18860.9|18840.9|18900.9|18880.9|18832.6|18812.6|286
1711973100000|2024-04-01 12:05:00|18861.7|18841.7|18850.1|18830.1|18889.2|18869.2|18843.4|18823.4|439
1711973400000|2024-04-01 12:10:00|18850.9|18830.9|18896.7|18876.7|18896.7|18876.7|18850.9|18830.9|82
1711973700000|2024-04-01 12:15:00|18897.5|18877.5|18914.2|18894.2|18914.2|18894.2|18891.7|18871.7|80
1711974000000|2024-04-01 12:20:00|18915|18895|18963.3|18943.3|18966.7|18946.7|18915|18895|303
1711974300000|2024-04-01 12:25:00|18965|18945|18975.8|18955.8|18976.7|18956.7|18955|18935|117
1711974600000|2024-04-01 12:30:00|18975|18955|18867.6|18847.6|18975|18955|18863.4|18843.4|273
1711974900000|2024-04-01 12:35:00|18865.9|18845.9|18862.6|18842.6|18905.9|18885.9|18857.6|18837.6|92
1711975200000|2024-04-01 12:40:00|18860.9|18840.9|18826|18806|18860.9|18840.9|18806.8|18786.8|102
1711975500000|2024-04-01 12:45:00|18815.9|18795.9|18812.6|18792.6|18821.8|18801.8|18801.8|18781.8|39
1711975800000|2024-04-01 12:50:00|18813.4|18793.4|18829.3|18809.3|18831.8|18811.8|18804.3|18784.3|183
1711976100000|2024-04-01 12:55:00|18828.5|18808.5|18829.3|18809.3|18831.8|18811.8|18809.3|18789.3|84
1711976400000|2024-04-01 13:00:00|18827.6|18807.6|18856.8|18836.8|18857.6|18837.6|18825.1|18805.1|106
1711976700000|2024-04-01 13:05:00|18856|18836|18866.8|18846.8|18867.6|18847.6|18853.5|18833.5|56
1711977000000|2024-04-01 13:10:00|18866|18846|18854.3|18834.3|18867.6|18847.6|18854.3|18834.3|59
1711977300000|2024-04-01 13:15:00|18851.8|18831.8|18846.8|18826.8|18851.8|18831.8|18839.3|18819.3|40
1711977600000|2024-04-01 13:20:00|18844.3|18824.3|18846.8|18826.8|18851.8|18831.8|18828.5|18808.5|48
1711977900000|2024-04-01 13:25:00|18851.8|18831.8|18904.2|18884.2|18905.9|18885.9|18851.8|18831.8|244
1711978200000|2024-04-01 13:30:00|18905|18885|18928.4|18908.4|18939.2|18919.2|18904.2|18884.2|166
1711978500000|2024-04-01 13:35:00|18929.2|18909.2|18950.8|18930.8|18950.8|18930.8|18900.9|18880.9|336
1711978800000|2024-04-01 13:40:00|18955|18935|18947.5|18927.5|18955.8|18935.8|18937.5|18917.5|90
1711979100000|2024-04-01 13:45:00|18946.7|18926.7|18985|18965|18985|18965|18930.8|18910.8|144
1711979400000|2024-04-01 13:50:00|18985.8|18965.8|18969.2|18949.2|18990.8|18970.8|18969.2|18949.2|245
1711979700000|2024-04-01 13:55:00|18968.4|18948.4|18997.5|18977.5|19002.5|18982.5|18966.7|18946.7|96
1711980000000|2024-04-01 14:00:00|18995|18975|18917.6|18897.6|18995|18975|18917.6|18897.6|481
1711980300000|2024-04-01 14:05:00|18919.3|18899.3|18914.3|18894.3|18934.3|18914.3|18899.3|18879.3|493
1711980600000|2024-04-01 14:10:00|18915.1|18895.1|18932.6|18912.6|18948.4|18928.4|18915.1|18895.1|203
1711980900000|2024-04-01 14:15:00|18930.9|18910.9|18890.1|18870.1|18932.6|18912.6|18890.1|18870.1|166
1711981200000|2024-04-01 14:20:00|18884.3|18864.3|18880.9|18860.9|18884.3|18864.3|18878.4|18858.4|39
1711981500000|2024-04-01 14:25:00|18878.4|18858.4|18854.3|18834.3|18878.4|18858.4|18846.8|18826.8|143
1711981800000|2024-04-01 14:30:00|18855.1|18835.1|18919.2|18899.2|18919.2|18899.2|18855.1|18835.1|130
1711982100000|2024-04-01 14:35:00|18918.4|18898.4|18945.1|18925.1|18953.4|18933.4|18899.2|18879.2|166
1711982400000|2024-04-01 14:40:00|18945.9|18925.9|18950|18930|18972.5|18952.5|18940.1|18920.1|112
1711982700000|2024-04-01 14:45:00|18949.2|18929.2|18956.7|18936.7|18965|18945|18937.5|18917.5|79
1711983000000|2024-04-01 14:50:00|18955|18935|18974.2|18954.2|18988.3|18968.3|18955|18935|82
1711983300000|2024-04-01 14:55:00|18977.5|18957.5|18969.2|18949.2|18979.2|18959.2|18966.7|18946.7|43
1711983600000|2024-04-01 15:00:00|18968.4|18948.4|18981.7|18961.7|18984.2|18964.2|18966.7|18946.7|56
1711983900000|2024-04-01 15:05:00|18982.5|18962.5|18979.2|18959.2|18982.5|18962.5|18975|18955|42
1711984200000|2024-04-01 15:10:00|18984.2|18964.2|18957.6|18937.6|18987.5|18967.5|18947.6|18927.6|291
1711984500000|2024-04-01 15:15:00|18953.4|18933.4|18950.1|18930.1|18962.6|18942.6|18950.1|18930.1|52
1711984800000|2024-04-01 15:20:00|18950.9|18930.9|18965.9|18945.9|18965.9|18945.9|18950.9|18930.9|101
1711985100000|2024-04-01 15:25:00|18967.6|18947.6|18970.1|18950.1|18973.4|18953.4|18967.6|18947.6|56
1711985400000|2024-04-01 15:30:00|18968.4|18948.4|18995.9|18975.9|18997.6|18977.6|18964.3|18944.3|90
1711985700000|2024-04-01 15:35:00|18997.6|18977.6|19002.6|18982.6|19010.9|18990.9|18997.6|18977.6|132
1711986000000|2024-04-01 15:40:00|19003.4|18983.4|19015.1|18995.1|19022.6|19002.6|19003.4|18983.4|344
1711986300000|2024-04-01 15:45:00|19008.4|18988.4|19003.4|18983.4|19008.4|18988.4|18990.1|18970.1|148
1711986600000|2024-04-01 15:50:00|19002.6|18982.6|19015.9|18995.9|19018.4|18998.4|19000.9|18980.9|92
1711986900000|2024-04-01 15:55:00|19017.6|18997.6|19027.5|19007.5|19028.3|19008.3|19013.4|18993.4|341
1711987200000|2024-04-01 16:00:00|19028.3|19008.3|19053.4|19033.4|19053.4|19033.4|19027.5|19007.5|438
1711987500000|2024-04-01 16:05:00|19054.2|19034.2|19088.4|19068.4|19115.1|19095.1|19052.6|19032.6|446
1711987800000|2024-04-01 16:10:00|19089.2|19069.2|19120.1|19100.1|19120.9|19100.9|19082.6|19062.6|252
1711988100000|2024-04-01 16:15:00|19120.9|19100.9|19185.9|19165.9|19195.9|19175.9|19107.6|19087.6|273
1711988400000|2024-04-01 16:20:00|19186.7|19166.7|19158.4|19138.4|19219.2|19199.2|19130|19110|1649
1711988700000|2024-04-01 16:25:00|19151.7|19131.7|19117.7|19097.7|19151.7|19131.7|19098.4|19078.4|777
1711989000000|2024-04-01 16:30:00|19114.3|19094.3|19110.1|19090.1|19125.1|19105.1|19110.1|19090.1|125
1711989300000|2024-04-01 16:35:00|19110.9|19090.9|19098.4|19078.4|19114.2|19094.2|19097.6|19077.6|48
1711989600000|2024-04-01 16:40:00|19100.1|19080.1|19085.9|19065.9|19100.1|19080.1|19080.9|19060.9|71
1711989900000|2024-04-01 16:45:00|19084.3|19064.3|19079.3|19059.3|19084.3|19064.3|19066|19046|150
1711990200000|2024-04-01 16:50:00|19077.6|19057.6|19055.9|19035.9|19086.8|19066.8|19055.1|19035.1|47
1711990500000|2024-04-01 16:55:00|19057.6|19037.6|19034.3|19014.3|19060.9|19040.9|19029.3|19009.3|55
1711990800000|2024-04-01 17:00:00|19033.5|19013.5|19007.6|18987.6|19033.5|19013.5|18990.9|18970.9|631
1711991100000|2024-04-01 17:05:00|19006.8|18986.8|19000.1|18980.1|19022.6|19002.6|18999.3|18979.3|64
1711991400000|2024-04-01 17:10:00|19000.9|18980.9|19014.2|18994.2|19016.7|18996.7|18996.8|18976.8|453
1711991700000|2024-04-01 17:15:00|19013.4|18993.4|19004.2|18984.2|19013.4|18993.4|18995|18975|77
1711992000000|2024-04-01 17:20:00|19005|18985|19017.5|18997.5|19025|19005|19001.7|18981.7|182
1711992300000|2024-04-01 17:25:00|19018.3|18998.3|19041.7|19021.7|19055.8|19035.8|19012.5|18992.5|291
1712045700000|2024-04-02 08:15:00|19046.8|19026.8|19124.9|19104.9|19124.9|19104.9|19046.8|19026.8|240
1712046000000|2024-04-02 08:20:00|19126.6|19106.6|19146.6|19126.6|19150.9|19130.9|19126.6|19106.6|140
1712046300000|2024-04-02 08:25:00|19145.9|19125.9|19144.1|19124.1|19151.6|19131.6|19126.6|19106.6|35
1712046600000|2024-04-02 08:30:00|19143.4|19123.4|19164|19144|19188.2|19168.2|19136.6|19116.6|93
1712046900000|2024-04-02 08:35:00|19167.9|19147.9|19185.5|19165.5|19190.5|19170.5|19144.7|19124.7|228
1712047200000|2024-04-02 08:40:00|19190.5|19170.5|19177.2|19157.2|19193|19173|19164.7|19144.7|54
1712047500000|2024-04-02 08:45:00|19178.8|19158.8|19164|19144|19195.5|19174.7|19164|19144|170
1712047800000|2024-04-02 08:50:00|19163.2|19143.2|19134.9|19114.9|19175.7|19155.7|19131.6|19111.6|135
1712048100000|2024-04-02 08:55:00|19137.4|19117.4|19143.2|19123.2|19154.9|19134.9|19129.9|19109.9|40
1712048400000|2024-04-02 09:00:00|19147.4|19127.4|19142.4|19122.4|19147.4|19127.4|19121.6|19101.6|30
1712048700000|2024-04-02 09:05:00|19140.7|19120.7|19170.7|19150.7|19173.2|19153.2|19140.7|19120.7|109
1712049000000|2024-04-02 09:10:00|19169.9|19149.9|19173.9|19153.9|19188.2|19168.2|19168.9|19148.9|95
1712049300000|2024-04-02 09:15:00|19175.7|19155.7|19168.1|19148.1|19194.7|19174.7|19168.1|19148.1|57
1712049600000|2024-04-02 09:20:00|19168.9|19148.9|19183.9|19163.9|19185.6|19165.6|19158.1|19138.1|22
1712049900000|2024-04-02 09:25:00|19183.1|19163.1|19199.7|19179.7|19199.7|19179.7|19178.1|19158.1|24
1712050200000|2024-04-02 09:30:00|19201.4|19181.4|19204.7|19184.7|19223|19203|19201.4|19181.4|145
1712050500000|2024-04-02 09:35:00|19208.9|19188.9|19225.5|19205.5|19225.5|19205.5|19207.2|19187.2|53
1712050800000|2024-04-02 09:40:00|19224.7|19204.7|19224.7|19204.7|19240.5|19220.5|19222.2|19202.2|76
1712051100000|2024-04-02 09:45:00|19225.5|19205.5|19212.2|19192.2|19283|19263|19210.5|19190.5|83
1712051400000|2024-04-02 09:50:00|19212.9|19192.9|19257.2|19237.2|19257.2|19237.2|19212.9|19192.9|21
1712051700000|2024-04-02 09:55:00|19257.9|19237.9|19257.9|19237.9|19260.4|19240.4|19255.4|19235.4|23
1712052000000|2024-04-02 10:00:00|19259.5|19239.5|19277.2|19257.2|19309.7|19289.7|19259.5|19239.5|85
1712052300000|2024-04-02 10:05:00|19275.4|19255.4|19276.2|19256.2|19278.9|19258.9|19258.9|19238.9|67
1712052600000|2024-04-02 10:10:00|19285.4|19265.4|19283.9|19263.9|19302.9|19282.9|19283.9|19263.9|27
1712052900000|2024-04-02 10:15:00|19281.4|19261.4|19229.8|19209.8|19281.4|19261.4|19229.8|19209.8|103
1712053200000|2024-04-02 10:20:00|19228.1|19208.1|19221.4|19201.4|19228.1|19208.1|19194.8|19174.8|58
1712053500000|2024-04-02 10:25:00|19224.6|19204.6|19247.1|19227.1|19254|19227.9|19216.4|19196.4|39
1712053800000|2024-04-02 10:30:00|19247.9|19227.9|19259.6|19239.6|19267.9|19247.9|19247.9|19227.9|16
1712054100000|2024-04-02 10:35:00|19260.4|19240.4|19267.1|19247.1|19272.1|19252.1|19252.1|19232.1|45
1712054400000|2024-04-02 10:40:00|19268.9|19248.9|19254.6|19234.6|19269.6|19249.6|19246.3|19226.3|9
1712054700000|2024-04-02 10:45:00|19253.8|19233.8|19249.6|19229.6|19253.8|19233.8|19240.6|19220.6|66
1712055000000|2024-04-02 10:50:00|19248.8|19228.8|19247.9|19227.9|19271.2|19251.2|19245.4|19225.4|16
1712055300000|2024-04-02 10:55:00|19249.6|19229.6|19237.9|19217.9|19257.9|19237.9|19237.9|19217.9|11
1712055600000|2024-04-02 11:00:00|19237.1|19217.1|19232.1|19212.1|19237.1|19217.1|19198.8|19178.8|65
1712055900000|2024-04-02 11:05:00|19231.3|19211.3|19203|19183|19231.3|19211.3|19203|19183|24
1712056200000|2024-04-02 11:10:00|19203.8|19183.8|19231.3|19211.3|19231.3|19211.3|19203|19183|20
1712056500000|2024-04-02 11:15:00|19233.8|19213.8|19240.5|19220.5|19251.3|19231.3|19233.8|19213.8|36
1712056800000|2024-04-02 11:20:00|19233.8|19213.8|19196.3|19176.3|19233.8|19213.8|19196.3|19176.3|58
1712057100000|2024-04-02 11:25:00|19195.5|19175.5|19261.3|19241.3|19261.3|19241.3|19192.1|19172.1|48
1712057400000|2024-04-02 11:30:00|19260.5|19240.5|19265.5|19245.5|19271.3|19251.3|19253|19233|44
1712057700000|2024-04-02 11:35:00|19264.8|19244.8|19300.5|19280.5|19317.8|19297.8|19263|19243|69
1712058000000|2024-04-02 11:40:00|19299.7|19279.7|19306.3|19286.3|19311.3|19291.3|19298|19278|295
1712058300000|2024-04-02 11:45:00|19307.1|19287.1|19323|19303|19326.3|19306.3|19307.1|19287.1|54
1712058600000|2024-04-02 11:50:00|19321.3|19301.3|19351.5|19331.5|19351.5|19331.5|19317.1|19297.1|131
1712058900000|2024-04-02 11:55:00|19349.7|19329.7|19344.7|19324.7|19354|19334|19325.5|19305.5|64
1712059200000|2024-04-02 12:00:00|19339.7|19319.7|19396.5|19376.5|19449|19429|19315.7|19295.7|611
1712059500000|2024-04-02 12:05:00|19391.5|19371.5|19393.2|19373.2|19406.5|19386.5|19369|19349|606
1712059800000|2024-04-02 12:10:00|19389.7|19369.7|19382.6|19362.6|19389.9|19369.9|19330.1|19310.1|702
1712060100000|2024-04-02 12:15:00|19380.9|19360.9|19322.6|19302.6|19380.9|19360.9|19321.8|19301.8|260
1712060400000|2024-04-02 12:20:00|19321.8|19301.8|19311.6|19291.6|19330.8|19310.8|19291.8|19271.8|231
1712060700000|2024-04-02 12:25:00|19313.3|19293.3|19295.1|19275.1|19337.6|19317.6|19284.3|19264.3|306
1712061000000|2024-04-02 12:30:00|19295.8|19275.8|19419.9|19399.9|19419.9|19399.9|19295.8|19275.8|618
1712061300000|2024-04-02 12:35:00|19421.6|19401.6|19417.4|19397.4|19434.1|19414.1|19404.1|19384.1|175
1712061600000|2024-04-02 12:40:00|19416.6|19396.6|19436.4|19416.4|19438.1|19418.1|19395.7|19375.7|246
1712061900000|2024-04-02 12:45:00|19438.1|19418.1|19429.9|19409.9|19438.1|19418.1|19416.6|19396.6|169
1712062200000|2024-04-02 12:50:00|19431.6|19411.6|19365.1|19345.1|19444.9|19424.9|19354.1|19334.1|155
1712062500000|2024-04-02 12:55:00|19369.3|19349.3|19368.3|19348.3|19388.3|19368.3|19355.1|19335.1|144
1712062800000|2024-04-02 13:00:00|19365.1|19345.1|19451.6|19431.6|19454.1|19434.1|19362.6|19342.6|197
1712063100000|2024-04-02 13:05:00|19450.8|19430.8|19459.1|19439.1|19486.6|19466.6|19450.8|19430.8|395
1712063400000|2024-04-02 13:10:00|19458.3|19438.3|19450.6|19430.6|19494.9|19474.9|19432.4|19412.4|477
1712063700000|2024-04-02 13:15:00|19451.4|19431.4|19421.6|19401.6|19453.1|19433.1|19413.3|19393.3|162
1712064000000|2024-04-02 13:20:00|19419.1|19399.1|19422.9|19402.9|19423.7|19403.7|19403.1|19383.1|149
1712064300000|2024-04-02 13:25:00|19423.9|19403.9|19485.4|19465.4|19485.4|19465.4|19418.1|19398.1|196
1712064600000|2024-04-02 13:30:00|19487.2|19467.2|19544.3|19524.3|19560.2|19540.2|19465.4|19445.4|727
1712064900000|2024-04-02 13:35:00|19546.8|19526.8|19504.5|19484.5|19549.3|19529.3|19502.7|19482.7|454
1712065200000|2024-04-02 13:40:00|19502.7|19482.7|19542.7|19522.7|19552.7|19532.7|19493.7|19473.7|502
1712065500000|2024-04-02 13:45:00|19546.2|19526.2|19574.6|19554.6|19577.9|19557.9|19518.7|19498.7|375
1712065800000|2024-04-02 13:50:00|19575.4|19555.4|19580.4|19560.4|19585.4|19565.4|19554.6|19534.6|235
1712066100000|2024-04-02 13:55:00|19579.6|19559.6|19498.9|19478.9|19579.6|19559.6|19485.6|19465.6|389
1712066400000|2024-04-02 14:00:00|19500.6|19480.6|19464|19444|19518.1|19498.1|19464|19444|294
1712066700000|2024-04-02 14:05:00|19462.3|19442.3|19443.3|19423.3|19468.3|19448.3|19435|19415|490
1712067000000|2024-04-02 14:10:00|19444.8|19424.8|19410|19390|19460|19440|19405|19385|411
1712067300000|2024-04-02 14:15:00|19409.2|19389.2|19396.5|19376.5|19449.8|19429.8|19394|19374|274
1712067600000|2024-04-02 14:20:00|19394.8|19374.8|19436.5|19416.5|19440.8|19420.8|19389|19369|179
1712067900000|2024-04-02 14:25:00|19434|19414|19451.5|19431.5|19452.3|19432.3|19411.5|19385.6|171
1712068200000|2024-04-02 14:30:00|19449.8|19429.8|19479|19459|19488.1|19468.1|19446.5|19426.5|265
1712068500000|2024-04-02 14:35:00|19477.3|19457.3|19527.1|19507.1|19533.8|19513.8|19476.5|19456.5|213
1712068800000|2024-04-02 14:40:00|19525.4|19505.4|19534.6|19514.6|19548.8|19528.8|19513.1|19493.1|219
1712069100000|2024-04-02 14:45:00|19536.3|19516.3|19618.8|19598.8|19628.8|19608.8|19536.3|19516.3|453
1712069400000|2024-04-02 14:50:00|19617.1|19597.1|19658.8|19638.8|19666.3|19646.3|19581.1|19561.1|421
1712069700000|2024-04-02 14:55:00|19656.3|19636.3|19652.3|19632.3|19691.3|19658.8|19632.3|19612.3|314
1712070000000|2024-04-02 15:00:00|19653|19633|19780.3|19760.3|19786.1|19766.1|19651.3|19630.5|887
1712070300000|2024-04-02 15:05:00|19781.1|19761.1|19722.1|19702.1|19781.1|19761.1|19712.8|19692.8|370
1712070600000|2024-04-02 15:10:00|19722.8|19702.8|19700.3|19680.3|19756.1|19736.1|19696.3|19676.3|303
1712070900000|2024-04-02 15:15:00|19699.6|19679.6|19737.1|19717.1|19744.6|19724.6|19699.6|19679.6|179
1712071200000|2024-04-02 15:20:00|19734.6|19714.6|19736.5|19716.5|19770.5|19750.5|19731.5|19711.5|680
1712071500000|2024-04-02 15:25:00|19737.2|19717.2|19662.2|19642.2|19739.7|19719.7|19661.5|19639|531
1712071800000|2024-04-02 15:30:00|19664|19644|19689.7|19669.7|19699.7|19679.7|19655.7|19635.7|213
1712072100000|2024-04-02 15:35:00|19691.3|19671.3|19761.5|19741.5|19761.5|19741.5|19685.5|19665.5|296
1712072400000|2024-04-02 15:40:00|19767.2|19747.2|19771.3|19751.3|19784.5|19764.5|19756.5|19736.5|465
1712072700000|2024-04-02 15:45:00|19774.7|19754.7|19735.7|19715.7|19784|19764|19709.2|19689.2|641
1712073000000|2024-04-02 15:50:00|19738.2|19718.2|19732.4|19712.4|19754.9|19734.9|19709.9|19689.9|147
1712073300000|2024-04-02 15:55:00|19734.9|19714.9|19729.9|19709.9|19769|19749|19726.5|19706.5|678
1712073600000|2024-04-02 16:00:00|19726.5|19706.5|19692.4|19672.4|19732.2|19712.2|19684.9|19664.9|232
1712073900000|2024-04-02 16:05:00|19690.9|19670.9|19706.6|19686.6|19709.1|19689.1|19648.4|19628.4|368
1712074200000|2024-04-02 16:10:00|19708.4|19688.4|19753.4|19733.4|19759.9|19739.9|19699.1|19679.1|541
1712074500000|2024-04-02 16:15:00|19752.4|19732.4|19705.9|19685.9|19759.9|19739.9|19701.8|19681.8|781
1712074800000|2024-04-02 16:20:00|19700.9|19680.9|19764.1|19744.1|19767.2|19747.2|19697.6|19677.6|1205
1712075100000|2024-04-02 16:25:00|19762.4|19742.4|19762.4|19742.4|19783.2|19763.2|19750.9|19730.9|453
1712075400000|2024-04-02 16:30:00|19760.7|19740.7|19752.2|19732.2|19772.2|19752.2|19751.4|19731.4|311
1712075700000|2024-04-02 16:35:00|19749.7|19729.7|19753.2|19733.2|19768.2|19748.2|19745.7|19725.7|520
1712076000000|2024-04-02 16:40:00|19748.9|19728.9|19720.7|19700.7|19763.9|19743.9|19720.7|19700.7|454
1712076300000|2024-04-02 16:45:00|19717.4|19697.4|19733.9|19713.9|19733.9|19713.9|19716.4|19696.4|224
1712076600000|2024-04-02 16:50:00|19735.4|19715.4|19783.9|19763.9|19787.9|19767.9|19735.4|19715.4|257
1712076900000|2024-04-02 16:55:00|19781.4|19761.4|19719.9|19699.9|19781.4|19761.4|19719.9|19699.9|344
1712077200000|2024-04-02 17:00:00|19716.4|19696.4|19709.9|19689.9|19716.4|19696.4|19708.1|19688.1|164
1712077500000|2024-04-02 17:05:00|19712.4|19692.4|19722.9|19702.9|19724.7|19704.7|19705.6|19685.6|289
1712077800000|2024-04-02 17:10:00|19722.2|19702.2|19685.4|19665.4|19722.9|19702.9|19680.4|19660.4|278
1712078100000|2024-04-02 17:15:00|19684.7|19664.7|19682.9|19662.9|19693.7|19673.7|19682.2|19662.2|161
1712078400000|2024-04-02 17:20:00|19685.4|19665.4|19676.4|19656.4|19687.9|19667.9|19671.4|19651.4|188
1712078700000|2024-04-02 17:25:00|19678.9|19658.9|19691.9|19671.9|19697.9|19677.9|19667.9|19647.9|435
1712132100000|2024-04-03 08:15:00|19591.2|19571.2|19666.2|19646.2|19700.4|19680.4|19591.2|19566.2|245
1712132400000|2024-04-03 08:20:00|19666.9|19646.9|19655.4|19635.4|19679.4|19659.4|19629.7|19609.7|43
1712132700000|2024-04-03 08:25:00|19656.1|19636.1|19719.4|19699.4|19720.4|19700.4|19656.1|19636.1|118
1712133000000|2024-04-03 08:30:00|19721.1|19701.1|19700.4|19680.4|19721.1|19701.1|19687.9|19667.9|39
1712133300000|2024-04-03 08:35:00|19701.1|19681.1|19710.4|19690.4|19719.4|19699.4|19701.1|19681.1|29
1712133600000|2024-04-03 08:40:00|19709.7|19689.7|19715.8|19695.8|19715.8|19695.8|19692.9|19667.9|47
1712133900000|2024-04-03 08:45:00|19717.6|19697.6|19780.1|19760.1|19780.1|19760.1|19714.4|19694.4|158
1712134200000|2024-04-03 08:50:00|19782.6|19762.6|19781.1|19761.1|19809.4|19785.1|19772.9|19752.9|116
1712134500000|2024-04-03 08:55:00|19783.6|19763.6|19828.6|19808.6|19861.1|19841.1|19783.6|19763.6|130
1712134800000|2024-04-03 09:00:00|19826.9|19806.9|19871.1|19851.1|19907.9|19875.4|19822.9|19802.9|147
1712135100000|2024-04-03 09:05:00|19873.3|19853.3|19907.6|19887.6|19907.6|19887.6|19871.1|19851.1|54
1712135400000|2024-04-03 09:10:00|19909.3|19889.3|19932.6|19912.6|19990.1|19970.1|19909.3|19889.3|251
1712135700000|2024-04-03 09:15:00|19930.1|19910.1|19905.1|19885.1|19959.3|19939.3|19891.8|19871.8|132
1712136000000|2024-04-03 09:20:00|19904.3|19884.3|19936.8|19916.8|19936.8|19916.8|19903.6|19883.6|44
1712136300000|2024-04-03 09:25:00|19938.6|19918.6|19954|19934|19972.6|19952.6|19932.6|19912.6|111
1712136600000|2024-04-03 09:30:00|19953.3|19933.3|19927.6|19907.6|19980.1|19960.1|19927.6|19907.6|89
1712136900000|2024-04-03 09:35:00|19928.3|19908.3|19925.8|19905.8|19929|19909|19918.3|19898.3|25
1712137200000|2024-04-03 09:40:00|19929|19909|19941.5|19921.5|19943.3|19923.3|19926.5|19906.5|45
1712137500000|2024-04-03 09:45:00|19943.3|19923.3|19938.6|19918.6|19963.3|19943.3|19938.6|19918.6|54
1712137800000|2024-04-03 09:50:00|19939.3|19919.3|19923.3|19903.3|19939.3|19919.3|19923.3|19903.3|15
1712138100000|2024-04-03 09:55:00|19920.8|19900.8|19933.3|19913.3|19933.3|19913.3|19906.8|19886.8|124
1712138400000|2024-04-03 10:00:00|19934|19914|19952.5|19932.5|19952.5|19932.5|19931.8|19911.8|56
1712138700000|2024-04-03 10:05:00|19956.1|19936.1|19886.8|19866.8|19956.1|19936.1|19876.8|19856.8|97
1712139000000|2024-04-03 10:10:00|19887.5|19867.5|19891.8|19871.8|19905.8|19885.8|19886.8|19866.8|19
1712139300000|2024-04-03 10:15:00|19892.5|19872.5|19895|19875|19896.8|19876.8|19884.3|19864.3|35
1712139600000|2024-04-03 10:20:00|19891.8|19871.8|19891.8|19871.8|19909.3|19889.3|19886.8|19866.8|29
1712139900000|2024-04-03 10:25:00|19893.5|19873.5|19920|19900|19920|19900|19893.5|19873.5|10
1712140200000|2024-04-03 10:30:00|19921.8|19901.8|19966.8|19946.8|19970|19950|19921.8|19901.8|49
1712140500000|2024-04-03 10:35:00|19967.5|19947.5|19962.5|19942.5|19981.8|19961.8|19961.8|19941.8|49
1712140800000|2024-04-03 10:40:00|19966|19946|19987.8|19967.8|19989.3|19969.3|19932.5|19912.5|69
1712141100000|2024-04-03 10:45:00|19982.5|19962.5|19970.7|19950.7|19982.5|19962.5|19950.7|19930.7|71
1712141400000|2024-04-03 10:50:00|19972.5|19952.5|20006.5|19986.5|20021.5|20001.5|19972.5|19952.5|113
1712141700000|2024-04-03 10:55:00|20005.7|19985.7|20075.7|20055.7|20094.7|20074.7|20005.7|19985.7|93
1712142000000|2024-04-03 11:00:00|20074.2|20054.2|20028.9|20008.9|20074.2|20054.2|20026.4|20006.4|57
1712142300000|2024-04-03 11:05:00|20029.7|20009.7|20090.7|20070.7|20090.7|20070.7|20000|19980|136
1712142600000|2024-04-03 11:10:00|20091.4|20071.4|20056.4|20036.4|20096.4|20076.4|20053.2|20033.2|44
1712142900000|2024-04-03 11:15:00|20057.2|20037.2|20061.4|20041.4|20063.9|20043.9|20048.9|20028.9|33
1712143200000|2024-04-03 11:20:00|20065.7|20045.7|20121.4|20101.4|20133.9|20113.9|20063.9|20043.9|202
1712143500000|2024-04-03 11:25:00|20118.9|20098.9|19978.2|19958.2|20119.2|20099.2|19978.2|19958.2|99
1712143800000|2024-04-03 11:30:00|19975|19955|20019.9|19999.9|20020|20000|19975|19955|82
1712144100000|2024-04-03 11:35:00|20020.7|20000.7|20059.9|20039.9|20069.9|20049.9|20020.7|20000.7|109
1712144400000|2024-04-03 11:40:00|20058.2|20038.2|20070.7|20050.7|20079.2|20056.7|20047.4|20027.4|50
1712144700000|2024-04-03 11:45:00|20071.4|20051.4|20081|20061|20081.4|20061.4|20057.4|20037.4|143
1712145000000|2024-04-03 11:50:00|20081.7|20061.7|20072.4|20052.4|20081.7|20061.7|20067.7|20047.7|28
1712145300000|2024-04-03 11:55:00|20069.2|20049.2|20007.7|19987.7|20069.2|20049.2|19994.5|19974.5|169
1712145600000|2024-04-03 12:00:00|20009.5|19989.5|19982|19962|20032.7|20012.7|19982|19962|255
1712145900000|2024-04-03 12:05:00|19985.2|19965.2|20010.2|19990.2|20036|20016|19978.5|19958.5|175
1712146200000|2024-04-03 12:10:00|20009.5|19989.5|20019.5|19999.5|20038|20014.5|19987.7|19967.7|303
1712146500000|2024-04-03 12:15:00|20017|19997|20080.9|20060.9|20081.7|20061.7|20007|19987|223
1712146800000|2024-04-03 12:20:00|20080.2|20060.2|20137.7|20117.7|20163.4|20143.4|20080.2|20060.2|322
1712147100000|2024-04-03 12:25:00|20138.7|20118.7|20181.2|20161.2|20207|20187|20123|20103|210
1712147400000|2024-04-03 12:30:00|20182|20162|20184.2|20164.2|20257.7|20237.7|20182|20159.5|597
1712147700000|2024-04-03 12:35:00|20187.4|20167.4|20170.2|20150.2|20197.7|20177.7|20135.2|20115.2|251
1712148000000|2024-04-03 12:40:00|20167.3|20147.3|20194.2|20174.2|20197.7|20177.7|20154.5|20134.5|164
1712148300000|2024-04-03 12:45:00|20195.9|20175.9|20167.3|20147.3|20198.4|20178.4|20160.9|20140.9|313
1712148600000|2024-04-03 12:50:00|20165.5|20145.5|20146.9|20126.9|20165.5|20145.5|20117.7|20097.7|142
1712148900000|2024-04-03 12:55:00|20146.2|20126.2|20165.2|20145.2|20188.4|20168.4|20131.9|20111.9|580
1712149200000|2024-04-03 13:00:00|20167.7|20147.7|20273.4|20253.4|20289.4|20269.4|20167.7|20147.7|430
1712149500000|2024-04-03 13:05:00|20276.9|20256.9|20212.7|20192.7|20299.4|20279.4|20211.9|20191.9|341
1712149800000|2024-04-03 13:10:00|20211.9|20191.9|20246.9|20226.9|20264.4|20244.4|20209.4|20189.4|390
1712150100000|2024-04-03 13:15:00|20245.2|20225.2|20246.9|20226.9|20260.2|20240.2|20216.9|20196.9|172
1712150400000|2024-04-03 13:20:00|20248.4|20228.4|20175.2|20155.2|20257.7|20237.7|20168.4|20148.4|313
1712150700000|2024-04-03 13:25:00|20177.7|20157.7|20216.9|20196.9|20223.4|20203.4|20160.5|20140.5|640
1712151000000|2024-04-03 13:30:00|20211.9|20191.9|20225.9|20205.9|20235.1|20215.1|20194.4|20174.4|250
1712151300000|2024-04-03 13:35:00|20225.1|20205.1|20159.4|20139.4|20225.1|20205.1|20155.5|20135.5|534
1712151600000|2024-04-03 13:40:00|20161.2|20141.2|20088.7|20068.7|20188.7|20168.7|20057.2|20037.2|366
1712151900000|2024-04-03 13:45:00|20087.9|20067.9|20125.4|20105.4|20132.2|20112.2|20084.4|20064.4|320
1712152200000|2024-04-03 13:50:00|20123.7|20103.7|20092.9|20072.9|20125.4|20105.4|20068.7|20048.7|190
1712152500000|2024-04-03 13:55:00|20092.2|20072.2|20011.9|19991.9|20092.2|20072.2|20011.9|19991.9|259
1712152800000|2024-04-03 14:00:00|20013.7|19993.7|20028.7|20008.7|20051.2|20031.2|20005.4|19985.4|375
1712153100000|2024-04-03 14:05:00|20026.2|20006.2|19977.9|19957.9|20026.2|20006.2|19961.2|19941.2|273
1712153400000|2024-04-03 14:10:00|19981.2|19961.2|19995.4|19975.4|20025.1|20005.1|19976.5|19956.5|670
1712153700000|2024-04-03 14:15:00|19994|19974|19920.4|19900.4|19999|19979|19920.4|19900.4|458
1712154000000|2024-04-03 14:20:00|19909.7|19889.7|19867.9|19847.9|19955.4|19935.4|19859.7|19839.7|445
1712154300000|2024-04-03 14:25:00|19869.7|19849.7|19816.1|19796.1|19879.7|19859.7|19759.7|19739.7|586
1712154600000|2024-04-03 14:30:00|19815.4|19795.4|19932.6|19912.6|19958.3|19938.3|19797.9|19772.9|514
1712154900000|2024-04-03 14:35:00|19934.4|19914.4|19928.6|19908.6|19934.4|19914.4|19877.9|19857.9|1515
1712155200000|2024-04-03 14:40:00|19925.4|19905.4|19920.4|19900.4|19933.6|19913.6|19911.1|19891.1|384
1712155500000|2024-04-03 14:45:00|19916.9|19896.9|19963.6|19943.6|19970.1|19950.1|19866.1|19846.1|640
1712155800000|2024-04-03 14:50:00|19961.1|19941.1|19966.8|19946.8|19990.1|19970.1|19955.1|19935.1|172
1712156100000|2024-04-03 14:55:00|19966.1|19946.1|20084.8|20064.8|20109.8|20089.8|19965.1|19945.1|827
1712156400000|2024-04-03 15:00:00|20079|20059|20074.8|20054.8|20109.8|20089.8|20053|20033|134
1712156700000|2024-04-03 15:05:00|20075.5|20055.5|20035.8|20015.8|20079|20059|20013.3|19993.3|481
1712157000000|2024-04-03 15:10:00|20036.5|20016.5|20119.3|20099.3|20122.1|20099.3|20016.8|19996.8|208
1712157300000|2024-04-03 15:15:00|20117.6|20097.6|20086.8|20066.8|20145.8|20125.8|20084.3|20064.3|307
1712157600000|2024-04-03 15:20:00|20084.3|20064.3|20137.6|20117.6|20140.1|20120.1|20072.6|20052.6|449
1712157900000|2024-04-03 15:25:00|20135.8|20115.8|20166.8|20146.8|20171.8|20151.8|20135.1|20115.1|125
1712158200000|2024-04-03 15:30:00|20164.3|20144.3|20258.3|20238.3|20259|20239|20161.8|20141.8|284
1712158500000|2024-04-03 15:35:00|20257.5|20237.5|20307.9|20287.9|20325.8|20305.8|20243.6|20223.6|315
1712158800000|2024-04-03 15:40:00|20313.3|20293.3|20325|20305|20360|20340|20301.8|20281.8|244
1712159100000|2024-04-03 15:45:00|20326.8|20306.8|20281.5|20261.5|20326.8|20306.8|20281.5|20261.5|677
1712159400000|2024-04-03 15:50:00|20284|20264|20241.8|20221.8|20297.9|20277.9|20220|20200|588
1712159700000|2024-04-03 15:55:00|20239.3|20219.3|20233.2|20213.2|20242.5|20222.5|20214.3|20194.3|409
1712160000000|2024-04-03 16:00:00|20235|20215|20266.5|20246.5|20268.2|20248.2|20227.5|20207.5|303
1712160300000|2024-04-03 16:05:00|20267.2|20247.2|20274|20254|20297.2|20277.2|20244.7|20224.7|266
1712160600000|2024-04-03 16:10:00|20275.7|20255.7|20256.8|20236.8|20280.7|20260.7|20256.8|20236.8|251
1712160900000|2024-04-03 16:15:00|20256.1|20236.1|20266.1|20246.1|20277.5|20255|20235.3|20215.3|794
1712161200000|2024-04-03 16:20:00|20265.3|20245.3|20309|20289|20337.2|20317.2|20241.5|20221.5|1487
1712161500000|2024-04-03 16:25:00|20309.7|20289.7|20300.1|20280.1|20338.6|20318.6|20285.7|20265.7|1466
1712161800000|2024-04-03 16:30:00|20301.8|20281.8|20322.6|20302.6|20347.2|20327.2|20301.8|20281.8|556
1712162100000|2024-04-03 16:35:00|20321.8|20301.8|20351.8|20331.8|20361.8|20341.8|20320.1|20300.1|380
1712162400000|2024-04-03 16:40:00|20353.6|20333.6|20402.6|20382.6|20403.3|20383.3|20349.7|20329.7|390
1712162700000|2024-04-03 16:45:00|20405.1|20385.1|20431.8|20411.8|20432.6|20412.6|20402.6|20382.6|262
1712163000000|2024-04-03 16:50:00|20430.1|20410.1|20452.5|20432.5|20457.6|20437.6|20430.1|20410.1|143
1712163300000|2024-04-03 16:55:00|20451.8|20431.8|20449.3|20429.3|20484|20464|20440.4|20420.4|848
1712163600000|2024-04-03 17:00:00|20447.9|20427.9|20488.6|20468.6|20489.3|20469.3|20444.3|20424.3|391
1712163900000|2024-04-03 17:05:00|20489.3|20469.3|20518.6|20498.6|20520|20500|20489.3|20469.3|155
1712164200000|2024-04-03 17:10:00|20516.8|20496.8|20585.8|20565.8|20585.8|20565.8|20515|20495|341
1712164500000|2024-04-03 17:15:00|20584|20564|20592.5|20572.5|20620|20600|20583.3|20563.3|457
1712164800000|2024-04-03 17:20:00|20593.2|20573.2|20631.5|20611.5|20631.5|20611.5|20593.2|20573.2|325
1712165100000|2024-04-03 17:25:00|20630.7|20610.7|20560.7|20540.7|20648.2|20628.2|20555|20535|502
1712165400000|2024-04-03 17:30:00|||||||||1
1712218500000|2024-04-04 08:15:00|20585.1|20565.1|20535.5|20515.5|20593.7|20573.7|20529.1|20509.1|289
1712218800000|2024-04-04 08:20:00|20533.7|20513.7|20513.4|20493.4|20551.3|20524.1|20499.5|20479.5|146
1712219100000|2024-04-04 08:25:00|20512.7|20492.7|20488.4|20468.4|20546.9|20526.9|20488.4|20468.4|556
1712219400000|2024-04-04 08:30:00|20489.1|20469.1|20566.5|20546.5|20566.5|20546.5|20489.1|20469.1|161
1712219700000|2024-04-04 08:35:00|20571.9|20551.9|20713.7|20693.7|20713.7|20693.7|20571.9|20551.9|142
1712220000000|2024-04-04 08:40:00|20715.5|20695.5|20679.1|20659.1|20722.6|20702.6|20675.5|20655.5|116
1712220300000|2024-04-04 08:45:00|20678.4|20658.4|20653.6|20633.6|20678.4|20658.4|20627.2|20607.2|45
1712220600000|2024-04-04 08:50:00|20652.9|20632.9|20598.3|20578.3|20671.1|20651.1|20598.3|20578.3|155
1712220900000|2024-04-04 08:55:00|20596.5|20576.5|20597.2|20577.2|20599.7|20579.7|20557.2|20537.2|127
1712221200000|2024-04-04 09:00:00|20597.9|20577.9|20514|20494|20597.9|20577.9|20511.5|20491.5|76
1712221500000|2024-04-04 09:05:00|20513.3|20493.3|20528.3|20508.3|20534|20514|20480.1|20460.1|108
1712221800000|2024-04-04 09:10:00|20527.6|20507.6|20530.8|20490.8|20533.3|20513.3|20505.8|20482.6|32
1712222100000|2024-04-04 09:15:00|20531.5|20491.5|20535.8|20515.8|20536.5|20516.5|20516.5|20490.8|59
1712222400000|2024-04-04 09:20:00|20536.5|20516.5|20446.5|20426.5|20538.3|20518.3|20435.4|20415.4|182
1712222700000|2024-04-04 09:25:00|20450.1|20430.1|20449|20429|20491.5|20471.5|20449|20429|88
1712223000000|2024-04-04 09:30:00|20446.5|20426.5|20358.6|20338.6|20446.5|20426.5|20344.7|20324.7|386
1712223300000|2024-04-04 09:35:00|20357.9|20337.9|20351.8|20331.8|20387.5|20367.5|20342.9|20322.9|222
1712223600000|2024-04-04 09:40:00|20354.3|20334.3|20321.1|20301.1|20354.3|20334.3|20278.6|20250|147
1712223900000|2024-04-04 09:45:00|20319.3|20299.3|20316.8|20296.8|20330.7|20310.7|20309.3|20289.3|65
1712224200000|2024-04-04 09:50:00|20319.7|20299.7|20269.7|20249.7|20320.4|20300.4|20269.7|20249.7|215
1712224500000|2024-04-04 09:55:00|20274.7|20254.7|20259.7|20239.7|20289.7|20269.7|20256.5|20236.5|132
1712224800000|2024-04-04 10:00:00|20274.7|20254.7|20304.7|20284.7|20312.2|20292.2|20259.7|20239.7|88
1712225100000|2024-04-04 10:05:00|20307.2|20287.2|20304.7|20284.7|20319.7|20299.7|20287.2|20267.2|53
1712225400000|2024-04-04 10:10:00|20305.4|20285.4|20289.7|20269.7|20321.1|20301.1|20289.7|20269.7|25
1712225700000|2024-04-04 10:15:00|20294.2|20274.2|20284|20264|20304.7|20284.7|20282.8|20262.8|21
1712226000000|2024-04-04 10:20:00|20281.5|20261.5|20273.9|20253.9|20292.6|20267.1|20267.1|20247.1|46
1712226300000|2024-04-04 10:25:00|20274.6|20254.6|20220.7|20200.7|20274.6|20254.6|20218.2|20198.2|225
1712226600000|2024-04-04 10:30:00|20220.1|20200.1|20222.1|20202.1|20228.9|20208.9|20203.2|20183.2|69
1712226900000|2024-04-04 10:35:00|20223.9|20203.9|20211.2|20191.2|20256|20236|20211.2|20191.2|95
1712227200000|2024-04-04 10:40:00|20208.2|20188.2|20245.3|20225.3|20265.3|20245.3|20204.6|20184.6|45
1712227500000|2024-04-04 10:45:00|20246|20226|20285.7|20265.7|20292.1|20272.1|20246|20226|113
1712227800000|2024-04-04 10:50:00|20284.3|20264.3|20337.4|20317.4|20337.4|20317.4|20278.2|20258.2|128
1712228100000|2024-04-04 10:55:00|20338.1|20318.1|20346.7|20326.7|20386.7|20366.7|20322.4|20302.4|151
1712228400000|2024-04-04 11:00:00|20347.4|20327.4|20351.7|20331.7|20356|20336|20329.2|20309.2|32
1712228700000|2024-04-04 11:05:00|20351|20331|20401|20381|20413.5|20393.5|20346|20326|112
1712229000000|2024-04-04 11:10:00|20399.6|20379.6|20440.3|20400.3|20440.3|20416|20388.5|20368.5|102
1712229300000|2024-04-04 11:15:00|20434.2|20394.2|20464.2|20444.2|20468.1|20447.4|20411|20391|41
1712229600000|2024-04-04 11:20:00|20463.5|20443.5|20572.4|20552.4|20572.4|20552.4|20439.2|20419.2|223
1712229900000|2024-04-04 11:25:00|20577.4|20557.4|20543|20523|20586.7|20557.4|20539.9|20519.9|147
1712230200000|2024-04-04 11:30:00|20544.9|20524.9|20620.5|20600.5|20620.5|20600.5|20544.9|20524.2|124
1712230500000|2024-04-04 11:35:00|20619.8|20599.8|20658.3|20638.3|20678.6|20658.6|20616.2|20596.2|399
1712230800000|2024-04-04 11:40:00|20656.9|20636.9|20633.3|20613.3|20692.2|20672.2|20633.3|20613.3|155
1712231100000|2024-04-04 11:45:00|20634|20614|20562.6|20542.6|20642.2|20622.2|20558.7|20538.7|75
1712231400000|2024-04-04 11:50:00|20565.1|20545.1|20511.9|20491.9|20651.5|20631.5|20511.9|20491.9|196
1712231700000|2024-04-04 11:55:00|20512.6|20492.6|20472.2|20452.2|20540.8|20520.8|20451.5|20431.5|147
1712232000000|2024-04-04 12:00:00|20474|20454|20564.7|20544.7|20620.1|20600.1|20474|20454|457
1712232300000|2024-04-04 12:05:00|20568.3|20548.3|20626.9|20606.9|20679.8|20656.9|20566.9|20546.9|203
1712232600000|2024-04-04 12:10:00|20626.2|20606.2|20571.6|20551.6|20626.2|20606.2|20570.9|20550.9|389
1712232900000|2024-04-04 12:15:00|20572.3|20552.3|20590.9|20570.9|20619.5|20599.5|20557.3|20537.3|157
1712233200000|2024-04-04 12:20:00|20596.6|20576.6|20636.6|20616.6|20642.7|20622.7|20595.9|20575.9|106
1712233500000|2024-04-04 12:25:00|20634.1|20614.1|20598|20578|20670.5|20650.5|20597.3|20577.3|158
1712233800000|2024-04-04 12:30:00|20597.3|20577.3|20496.2|20476.2|20626.6|20596.9|20496.2|20476.2|489
1712234100000|2024-04-04 12:35:00|20494.3|20474.3|20442.3|20422.3|20513.7|20493.7|20412|20392|484
1712234400000|2024-04-04 12:40:00|20444.1|20424.1|20462.3|20442.3|20464.8|20444.8|20382.3|20362.3|396
1712234700000|2024-04-04 12:45:00|20466.6|20446.6|20550.4|20530.4|20552.3|20532.3|20454.8|20434.8|281
1712235000000|2024-04-04 12:50:00|20557.1|20537.1|20524.1|20504.1|20589.1|20569.1|20519.7|20499.7|104
1712235300000|2024-04-04 12:55:00|20524.7|20504.7|20519.1|20499.1|20556.6|20536.6|20519.1|20499.1|101
1712235600000|2024-04-04 13:00:00|20520.4|20500.4|20478.4|20458.4|20559.1|20539.1|20475.2|20455.2|290
1712235900000|2024-04-04 13:05:00|20477.7|20457.7|20494.5|20474.5|20550.9|20530.9|20477.7|20457.7|97
1712236200000|2024-04-04 13:10:00|20495.2|20475.2|20435.2|20415.2|20497.7|20477.7|20364.9|20334.2|800
1712236500000|2024-04-04 13:15:00|20432.7|20412.7|20446.3|20426.3|20446.3|20426.3|20343.3|20323.3|272
1712236800000|2024-04-04 13:20:00|20444.5|20424.5|20449.5|20429.5|20451.3|20431.3|20422|20402|228
1712237100000|2024-04-04 13:25:00|20451.3|20431.3|20414.4|20394.4|20452.6|20432.6|20383.8|20363.8|201
1712237400000|2024-04-04 13:30:00|20411.3|20391.3|20436.9|20416.9|20462.6|20442.6|20386.9|20366.9|184
1712237700000|2024-04-04 13:35:00|20436.2|20416.2|20383.1|20363.1|20436.2|20416.2|20363.1|20343.1|518
1712238000000|2024-04-04 13:40:00|20384.9|20364.9|20398.7|20378.7|20415.6|20395.6|20377.4|20357.4|112
1712238300000|2024-04-04 13:45:00|20398|20378|20378|20358|20398|20378|20366|20346|275
1712238600000|2024-04-04 13:50:00|20373|20353|20381.2|20361.2|20399.8|20379.8|20360.5|20340.5|143
1712238900000|2024-04-04 13:55:00|20383|20363|20380.5|20360.5|20391.2|20371.2|20361.2|20341.2|188
1712239200000|2024-04-04 14:00:00|20379.8|20359.8|20420.5|20400.5|20426.2|20406.2|20364.8|20344.8|211
1712239500000|2024-04-04 14:05:00|20421.2|20401.2|20356|20336|20423.7|20403.7|20341.6|20321.6|268
1712239800000|2024-04-04 14:10:00|20351|20331|20406.6|20386.6|20411.6|20391.6|20326.6|20306.6|207
1712240100000|2024-04-04 14:15:00|20404.8|20384.8|20366.6|20346.6|20424.8|20404.8|20349.1|20329.1|239
1712240400000|2024-04-04 14:20:00|20364.8|20344.8|20321.6|20301.6|20374.8|20354.8|20295.3|20275.3|198
1712240700000|2024-04-04 14:25:00|20324.1|20304.1|20317.3|20297.3|20344.1|20317.3|20289.8|20269.8|177
1712241000000|2024-04-04 14:30:00|20316.6|20296.6|20323.4|20303.4|20323.4|20303.4|20276.6|20256.6|124
1712241300000|2024-04-04 14:35:00|20322.7|20302.7|20309.8|20289.8|20322.7|20302.7|20280.2|20260.2|166
1712241600000|2024-04-04 14:40:00|20304.8|20284.8|20313.4|20293.4|20347.3|20327.3|20293.4|20273.4|594
1712241900000|2024-04-04 14:45:00|20318.4|20298.4|20365.2|20345.2|20365.2|20345.2|20318.4|20298.4|103
1712242200000|2024-04-04 14:50:00|20365.9|20345.9|20412.3|20392.3|20415.5|20395.5|20363.4|20343.4|239
1712242500000|2024-04-04 14:55:00|20413|20393|20400.5|20380.5|20431.2|20411.2|20400.5|20380.5|118
1712242800000|2024-04-04 15:00:00|20403|20383|20389.8|20369.8|20415.9|20395.9|20376.6|20356.6|268
1712243100000|2024-04-04 15:05:00|20388|20368|20408.4|20388.4|20416.6|20396.6|20384.8|20364.1|98
1712243400000|2024-04-04 15:10:00|20406.6|20386.6|20414.1|20394.1|20424.8|20404.8|20395.9|20375.9|235
1712243700000|2024-04-04 15:15:00|20413.4|20393.4|20474.1|20454.1|20487.3|20467.3|20411.6|20391.6|141
1712244000000|2024-04-04 15:20:00|20476.6|20456.6|20511.6|20491.6|20524.1|20504.1|20476.6|20456.6|268
1712244300000|2024-04-04 15:25:00|20509.8|20489.8|20503.4|20483.4|20509.8|20489.8|20482|20462|593
1712244600000|2024-04-04 15:30:00|20500.9|20480.9|20500.4|20480.4|20526.1|20506.1|20500.4|20480.4|389
1712244900000|2024-04-04 15:35:00|20501.1|20481.1|20494.7|20474.7|20504.7|20484.7|20454.1|20434.1|143
1712245200000|2024-04-04 15:40:00|20499.7|20479.7|20502.9|20482.9|20504.7|20484.7|20474.7|20454.7|589
1712245500000|2024-04-04 15:45:00|20507.2|20487.2|20501.1|20481.1|20525.4|20505.4|20501.1|20481.1|124
1712245800000|2024-04-04 15:50:00|20500.4|20480.4|20502.9|20482.9|20517.2|20497.2|20497.2|20477.2|93
1712246100000|2024-04-04 15:55:00|20504.7|20484.7|20529.3|20509.3|20529.3|20509.3|20503.6|20483.6|420
1712246400000|2024-04-04 16:00:00|20528.6|20508.6|20479.7|20459.7|20528.6|20508.6|20479.7|20459.7|121
1712246700000|2024-04-04 16:05:00|20477.9|20457.9|20489.7|20469.7|20489.7|20469.7|20453.6|20433.6|151
1712247000000|2024-04-04 16:10:00|20487.9|20467.9|20522.9|20502.9|20559.7|20539.7|20487.9|20467.9|185
1712247300000|2024-04-04 16:15:00|20526.1|20506.1|20579.7|20559.7|20587.2|20567.2|20525.4|20505.4|260
1712247600000|2024-04-04 16:20:00|20577.2|20557.2|20623.6|20603.6|20636.8|20616.8|20538.3|20518.3|1081
1712247900000|2024-04-04 16:25:00|20618.6|20598.6|20554.3|20534.3|20628.1|20608.1|20542.9|20522.9|324
1712248200000|2024-04-04 16:30:00|20556.8|20536.8|20609.2|20589.2|20618.6|20598.6|20556.8|20536.8|169
1712248500000|2024-04-04 16:35:00|20609.9|20589.9|20606.7|20586.7|20611.7|20591.7|20592.4|20572.4|89
1712248800000|2024-04-04 16:40:00|20608.6|20588.6|20607.4|20587.4|20616.7|20596.7|20582.4|20562.4|154
1712249100000|2024-04-04 16:45:00|20609.9|20589.9|20616|20596|20628.5|20608.5|20606.7|20586.7|98
1712249400000|2024-04-04 16:50:00|20618.5|20598.5|20607.4|20587.4|20619.9|20599.9|20591|20571|107
1712249700000|2024-04-04 16:55:00|20609.2|20589.2|20628.8|20608.8|20650.1|20630.1|20596.7|20576.7|798
1712250000000|2024-04-04 17:00:00|20632|20612|20670.8|20650.8|20676.5|20656.5|20632|20612|421
1712250300000|2024-04-04 17:05:00|20670.1|20650.1|20678.3|20658.3|20691.5|20671.5|20660.8|20640.8|90
1712250600000|2024-04-04 17:10:00|20677.6|20657.6|20668.3|20648.3|20677.6|20657.6|20664|20644|52
1712250900000|2024-04-04 17:15:00|20669|20649|20687.2|20667.2|20689.7|20669.7|20666.5|20646.5|207
1712251200000|2024-04-04 17:20:00|20687.9|20667.9|20670.8|20650.8|20689.7|20669.7|20665.8|20645.8|263
1712251500000|2024-04-04 17:25:00|20668.3|20648.3|20621.9|20601.9|20672.8|20652.8|20621.9|20601.9|298
1712304900000|2024-04-05 08:15:00|20615.9|20595.9|20535.9|20515.9|20615.9|20595.9|20400.9|20366.5|459
1712305200000|2024-04-05 08:20:00|20538.4|20518.4|20539.7|20519.7|20561|20541|20519.7|20499.7|155
1712305500000|2024-04-05 08:25:00|20542.2|20522.2|20509.5|20489.5|20552.8|20524|20509.5|20489.5|125
1712305800000|2024-04-05 08:30:00|20510.2|20490.2|20551.5|20531.5|20557.8|20537.8|20510.2|20490.2|141
1712306100000|2024-04-05 08:35:00|20549.7|20529.7|20535.3|20515.3|20560.3|20540.3|20534.7|20514.7|36
1712306400000|2024-04-05 08:40:00|20533.5|20513.5|20542.2|20522.2|20542.2|20522.2|20530.3|20510.3|18
1712306700000|2024-04-05 08:45:00|20543.5|20523.5|20557.2|20537.2|20578.3|20558.3|20543.5|20523.5|37
1712307000000|2024-04-05 08:50:00|20555.8|20535.8|20516.5|20496.5|20555.8|20535.8|20493.3|20473.3|154
1712307300000|2024-04-05 08:55:00|20519|20499|20549|20529|20549|20529|20518.3|20498.3|25
1712307600000|2024-04-05 09:00:00|20546.5|20526.5|20602.8|20582.8|20602.8|20582.8|20546.5|20526.5|156
1712307900000|2024-04-05 09:05:00|20605.3|20585.3|20653.4|20633.4|20655.9|20635.9|20595.9|20575.9|95
1712308200000|2024-04-05 09:10:00|20654.1|20634.1|20682.3|20662.3|20684.8|20664.8|20653.4|20633.4|76
1712308500000|2024-04-05 09:15:00|20684.8|20664.8|20677.1|20657.1|20688.4|20668.4|20653.4|20633.4|134
1712308800000|2024-04-05 09:20:00|20677.8|20657.8|20605.3|20585.3|20677.8|20657.8|20603.9|20583.9|39
1712309100000|2024-04-05 09:25:00|20602.1|20582.1|20597.8|20577.8|20607.8|20582.1|20569.6|20549.6|36
1712309400000|2024-04-05 09:30:00|20598.4|20578.4|20617.2|20597.2|20617.2|20597.2|20597.1|20577.1|23
1712309700000|2024-04-05 09:35:00|20616.6|20596.6|20637.1|20617.1|20655.2|20635.2|20616.6|20596.6|34
1712310000000|2024-04-05 09:40:00|20639.6|20619.6|20632.1|20612.1|20642.1|20622.1|20631.4|20611.4|19
1712310300000|2024-04-05 09:45:00|20627.1|20607.1|20632.1|20612.1|20632.1|20612.1|20598.9|20578.9|92
1712310600000|2024-04-05 09:50:00|20631.4|20611.4|20653.4|20633.4|20662.7|20642.7|20630.2|20610.2|29
1712310900000|2024-04-05 09:55:00|20652.1|20632.1|20649.6|20629.6|20664.6|20644.6|20627.1|20607.1|125
1712311200000|2024-04-05 10:00:00|20650.2|20630.2|20612.1|20592.1|20652.1|20632.1|20602.1|20582.1|32
1712311500000|2024-04-05 10:05:00|20611.4|20591.4|20632.7|20612.7|20634.7|20614.7|20611.4|20591.4|145
1712311800000|2024-04-05 10:10:00|20631.4|20611.4|20645.2|20625.2|20645.9|20625.9|20608.4|20588.4|108
1712312100000|2024-04-05 10:15:00|20643.4|20623.4|20655.2|20635.2|20661.5|20641.5|20630.9|20610.9|123
1712312400000|2024-04-05 10:20:00|20652.7|20632.7|20633.3|20613.3|20652.7|20632.7|20630.8|20610.8|88
1712312700000|2024-04-05 10:25:00|20630.8|20610.8|20654|20634|20661.5|20641.5|20624.5|20596.4|21
1712313000000|2024-04-05 10:30:00|20652.7|20632.7|20616.5|20596.5|20652.7|20632.7|20582|20562|97
1712313300000|2024-04-05 10:35:00|20617.1|20597.1|20551.4|20531.4|20619|20599|20551.4|20531.4|86
1712313600000|2024-04-05 10:40:00|20549.5|20529.5|20538.9|20518.9|20558.3|20538.3|20521.4|20501.4|35
1712313900000|2024-04-05 10:45:00|20539.5|20519.5|20552.7|20532.7|20558.3|20538.3|20518.8|20498.8|174
1712314200000|2024-04-05 10:50:00|20546.3|20526.3|20622.8|20602.8|20622.8|20602.8|20541.3|20521.3|130
1712314500000|2024-04-05 10:55:00|20623.4|20603.4|20602.1|20582.1|20623.4|20603.4|20593.3|20573.3|145
1712314800000|2024-04-05 11:00:00|20605.8|20585.8|20643.9|20623.9|20651.5|20631.5|20601.5|20581.5|35
1712315100000|2024-04-05 11:05:00|20643.3|20623.3|20636.4|20616.4|20643.9|20623.9|20628.3|20608.3|24
1712315400000|2024-04-05 11:10:00|20638.3|20618.3|20583.9|20563.9|20638.3|20618.3|20568.3|20548.3|39
1712315700000|2024-04-05 11:15:00|20583.3|20563.3|20575.1|20555.1|20613.9|20593.9|20575.1|20555.1|38
1712316000000|2024-04-05 11:20:00|20573.3|20553.3|20608.9|20588.9|20608.9|20588.9|20573.3|20553.3|60
1712316300000|2024-04-05 11:25:00|20606.4|20586.4|20625.8|20605.8|20625.8|20605.8|20588.3|20568.3|91
1712316600000|2024-04-05 11:30:00|20627.6|20607.6|20646.4|20626.4|20651.4|20628.9|20625.8|20604|95
1712316900000|2024-04-05 11:35:00|20650.8|20630.8|20666.4|20646.4|20668.9|20648.9|20648.3|20628.3|43
1712317200000|2024-04-05 11:40:00|20665.7|20645.7|20670.7|20650.7|20672.1|20652.1|20656.9|20636.9|53
1712317500000|2024-04-05 11:45:00|20675.7|20655.7|20791.4|20771.4|20793.9|20773.9|20675.1|20655.1|273
1712317800000|2024-04-05 11:50:00|20792|20772|20795.1|20775.1|20815.1|20795.1|20785.1|20765.1|92
1712318100000|2024-04-05 11:55:00|20794.4|20774.4|20808.1|20788.1|20813.8|20793.8|20781.3|20761.3|49
1712318400000|2024-04-05 12:00:00|20810.7|20790.7|20804.4|20784.4|20811.9|20791.9|20784.4|20764.4|130
1712318700000|2024-04-05 12:05:00|20805.1|20785.1|20732.4|20712.4|20821.9|20801.9|20707.4|20687.4|308
1712319000000|2024-04-05 12:10:00|20727.4|20707.4|20677.4|20657.4|20727.4|20707.4|20668.6|20648.6|612
1712319300000|2024-04-05 12:15:00|20675.5|20655.5|20666.9|20646.9|20675.5|20655.5|20646.2|20626.2|92
1712319600000|2024-04-05 12:20:00|20665.6|20645.6|20690.6|20670.6|20711.2|20691.2|20660.6|20640.6|148
1712319900000|2024-04-05 12:25:00|20686.2|20666.2|20707.4|20687.4|20708.1|20688.1|20644.9|20624.9|324
1712320200000|2024-04-05 12:30:00|20704.9|20684.9|20643.1|20623.1|20708.7|20688.7|20643.1|20623.1|387
1712320500000|2024-04-05 12:35:00|20642.4|20622.4|20669.3|20649.3|20680.6|20660.6|20642.4|20622.4|138
1712320800000|2024-04-05 12:40:00|20667.4|20647.4|20670.6|20650.6|20670.6|20650.6|20590|20570|281
1712321100000|2024-04-05 12:45:00|20673.7|20653.7|20626.2|20606.2|20688.7|20668.7|20615.5|20595.5|202
1712321400000|2024-04-05 12:50:00|20626.9|20606.9|20658|20638|20658|20638|20596.7|20576.7|495
1712321700000|2024-04-05 12:55:00|20659.9|20639.9|20738|20718|20741.2|20721.2|20659.9|20639.9|185
1712322000000|2024-04-05 13:00:00|20736.7|20716.7|20773|20753|20775.5|20755.5|20691.2|20671.2|223
1712322300000|2024-04-05 13:05:00|20771.7|20751.7|20770.5|20750.5|20775.5|20755.5|20733|20713|345
1712322600000|2024-04-05 13:10:00|20773|20753|20780.5|20760.5|20807.4|20787.4|20773|20753|122
1712322900000|2024-04-05 13:15:00|20781.7|20761.7|20789.9|20769.9|20789.9|20769.9|20747.4|20727.4|227
1712323200000|2024-04-05 13:20:00|20790.5|20770.5|20777.4|20757.4|20811.2|20791.2|20768|20748|139
1712323500000|2024-04-05 13:25:00|20773.7|20753.7|20753.7|20733.7|20773.7|20753.7|20733.7|20713.7|171
1712323800000|2024-04-05 13:30:00|20758|20738|20723.6|20703.6|20758.7|20738.7|20691.1|20671.1|947
1712324100000|2024-04-05 13:35:00|20728.6|20708.6|20773|20753|20774.9|20754.9|20728.6|20708.6|388
1712324400000|2024-04-05 13:40:00|20771.1|20751.1|20731|20711|20771.1|20751.1|20726.7|20706.7|495
1712324700000|2024-04-05 13:45:00|20729.2|20709.2|20721.7|20701.7|20741.7|20721.7|20709.7|20689.7|376
1712325000000|2024-04-05 13:50:00|20722.3|20702.3|20761|20741|20781|20761|20722.3|20702.3|176
1712325300000|2024-04-05 13:55:00|20764.2|20744.2|20846.7|20826.7|20856.7|20836.7|20759.7|20739.7|576
1712325600000|2024-04-05 14:00:00|20847.3|20827.3|20840.5|20820.5|20864.2|20844.2|20817.3|20797.3|194
1712325900000|2024-04-05 14:05:00|20838|20818|20859.9|20839.9|20859.9|20839.9|20816.7|20796.7|678
1712326200000|2024-04-05 14:10:00|20860.6|20840.6|20931.8|20911.8|20935|20915|20853.6|20833.6|768
1712326500000|2024-04-05 14:15:00|20931.2|20911.2|20905|20885|20933.8|20913.8|20888.8|20868.8|593
1712326800000|2024-04-05 14:20:00|20903.1|20883.1|20971.3|20951.3|20977.5|20957.5|20900.1|20880.1|263
1712327100000|2024-04-05 14:25:00|20973.1|20953.1|21017.5|20997.5|21027.5|21007.5|20958.8|20938.8|379
1712327400000|2024-04-05 14:30:00|21019.3|20999.3|21025.2|21005.2|21107.8|21087.8|20995.1|20975.1|1892
1712327700000|2024-04-05 14:35:00|21027|21007|21040.7|21020.7|21078.2|21058.2|21027|21007|880
1712328000000|2024-04-05 14:40:00|21042.6|21022.6|20969.5|20949.5|21042.6|21022.6|20957|20937|918
1712328300000|2024-04-05 14:45:00|20968.8|20948.8|21000.1|20980.1|21007|20987|20968.8|20948.8|353
1712328600000|2024-04-05 14:50:00|21001.4|20981.4|21008.7|20988.7|21008.7|20988.7|20971.9|20951.9|352
1712328900000|2024-04-05 14:55:00|21011.2|20991.2|20992.4|20972.4|21020.6|21000.6|20968.1|20948.1|391
1712329200000|2024-04-05 15:00:00|20993.7|20973.7|21018.1|20998.1|21028.7|21008.7|20993.7|20973.7|177
1712329500000|2024-04-05 15:05:00|21018.7|20998.7|21092.6|21072.6|21096.9|21076.9|21010.6|20990.6|836
1712329800000|2024-04-05 15:10:00|21090.1|21070.1|21065.7|21045.7|21132|21112|21065.7|21045.7|439
1712330100000|2024-04-05 15:15:00|21070.7|21050.7|21038.8|21018.8|21076.3|21056.3|21028.7|21008.7|1071
1712330400000|2024-04-05 15:20:00|21039.4|21019.4|20975|20955|21046.3|21026.3|20960.6|20940.6|319
1712330700000|2024-04-05 15:25:00|20978.1|20958.1|21033.9|21013.9|21056.5|21036.5|20975.6|20955.6|1202
1712331000000|2024-04-05 15:30:00|21034.5|21014.5|21050.2|21030.2|21067|21047|21022.6|21002.6|640
1712331300000|2024-04-05 15:35:00|21056.5|21036.5|21056.3|21036.3|21083.9|21063.9|21052|21032|268
1712331600000|2024-04-05 15:40:00|21052.6|21032.6|21016.8|20996.8|21062.5|21042.5|21000.5|20980.5|628
1712331900000|2024-04-05 15:45:00|21018.7|20998.7|21023.7|21003.7|21028|21008|20998.7|20978.7|242
1712332200000|2024-04-05 15:50:00|21024.3|21004.3|21034.9|21014.9|21043.1|21023.1|21012.5|20992.5|442
1712332500000|2024-04-05 15:55:00|21031.2|21011.2|21058.7|21038.7|21058.7|21038.7|21022.4|21002.4|298
1712332800000|2024-04-05 16:00:00|21060|21040|21051.9|21031.9|21109.4|21089.4|21037.5|21017.5|221
1712333100000|2024-04-05 16:05:00|21052.5|21032.5|21081.2|21061.2|21108.2|21088.2|21009.4|20989.4|605
1712333400000|2024-04-05 16:10:00|21076.9|21056.9|21079.9|21059.9|21085.6|21065.6|21045.6|21025.6|193
1712333700000|2024-04-05 16:15:00|21080.6|21060.6|21103.7|21083.7|21106.2|21086.2|21026.2|21006.2|293
1712334000000|2024-04-05 16:20:00|21105.6|21085.6|21133.8|21113.8|21167.6|21147.6|21071.2|21051.2|2233
1712334300000|2024-04-05 16:25:00|21134.4|21114.4|21183.2|21163.2|21190.1|21170.1|21134.4|21114.4|819
1712334600000|2024-04-05 16:30:00|21182.6|21162.6|21194.7|21174.7|21221.6|21201.6|21175.1|21155.1|1213
1712334900000|2024-04-05 16:35:00|21195.3|21175.3|21199.7|21179.7|21227.2|21207.2|21192.2|21172.2|229
1712335200000|2024-04-05 16:40:00|21199.6|21179.6|21212.1|21192.1|21212.1|21192.1|21178.3|21158.3|604
1712335500000|2024-04-05 16:45:00|21217.8|21197.8|21215.9|21195.9|21226.5|21206.5|21202.1|21182.1|450
1712335800000|2024-04-05 16:50:00|21217.8|21197.8|21195.3|21175.3|21227.8|21207.8|21191.5|21164.5|614
1712336100000|2024-04-05 16:55:00|21197.1|21177.1|21210.3|21190.3|21214|21194|21194.1|21174.1|293
1712336400000|2024-04-05 17:00:00|21212.1|21192.1|21237.7|21217.7|21241.5|21221.5|21212.1|21192.1|188
1712336700000|2024-04-05 17:05:00|21239.6|21219.6|21231.4|21211.4|21244|21224|21231.4|21211.4|85
1712337000000|2024-04-05 17:10:00|21230.8|21210.8|21235.9|21215.9|21264.6|21244.6|21226.4|21206.4|311
1712337300000|2024-04-05 17:15:00|21232.7|21212.7|21207.1|21187.1|21247.1|21227.1|21206.4|21186.4|140
1712337600000|2024-04-05 17:20:00|21206.4|21186.4|21233.3|21213.3|21234|21214|21196.4|21176.4|253
1712337900000|2024-04-05 17:25:00|21232.7|21212.7|21212.8|21192.8|21232.7|21212.7|21195.9|21175.9|544
1712564100000|2024-04-08 08:15:00|21114.1|21094.1|21182.9|21162.9|21192.9|21172.9|21038.3|21011.8|552
1712564400000|2024-04-08 08:20:00|21184.9|21164.9|21162.6|21142.6|21189.5|21169.5|21156.8|21136.8|353
1712564700000|2024-04-08 08:25:00|21164.5|21144.5|21301.9|21281.9|21301.9|21281.9|21164.5|21144.5|415
1712565000000|2024-04-08 08:30:00|21301.3|21281.3|21366|21346|21366|21346|21297.2|21277.2|243
1712565300000|2024-04-08 08:35:00|21369|21349|21353.8|21333.8|21441.2|21421.2|21349.3|21324.3|623
1712565600000|2024-04-08 08:40:00|21363.3|21323.3|21328.8|21308.8|21363.3|21342.9|21320.2|21296.3|245
1712565900000|2024-04-08 08:45:00|21326.8|21306.8|21291.6|21271.6|21326.8|21306.8|21289.7|21269.7|122
1712566200000|2024-04-08 08:50:00|21296.1|21276.1|21294.6|21274.6|21299.1|21279.1|21227.8|21207.8|257
1712566500000|2024-04-08 08:55:00|21294.1|21274.1|21314.1|21294.1|21314.1|21294.1|21282.5|21262.5|99
1712566800000|2024-04-08 09:00:00|21315.7|21295.7|21361.6|21341.6|21369.6|21349.6|21309.1|21289.1|109
1712567100000|2024-04-08 09:05:00|21359.6|21339.6|21310.5|21290.5|21359.6|21339.6|21288.5|21268.5|63
1712567400000|2024-04-08 09:10:00|21315.5|21295.5|21312.4|21292.4|21330.5|21310.5|21291.9|21271.9|116
1712567700000|2024-04-08 09:15:00|21313|21293|21309.9|21289.9|21361.5|21337.1|21309.9|21289.9|93
1712568000000|2024-04-08 09:20:00|21308.8|21288.8|21239.7|21219.7|21308.8|21288.8|21239.7|21219.7|217
1712568300000|2024-04-08 09:25:00|21240.3|21220.3|21184.2|21164.2|21240.3|21220.3|21184.2|21164.2|110
1712568600000|2024-04-08 09:30:00|21186.7|21166.7|21203.6|21183.6|21203.6|21183.6|21178.6|21158.6|34
1712568900000|2024-04-08 09:35:00|21204.2|21184.2|21215.6|21195.6|21216.1|21196.1|21203.6|21183.6|9
1712569200000|2024-04-08 09:40:00|21216.1|21196.1|21242.2|21222.2|21247.2|21227.2|21201.6|21181.6|95
1712569500000|2024-04-08 09:45:00|21241.1|21221.1|21210.5|21190.5|21241.1|21221.1|21208.1|21188.1|37
1712569800000|2024-04-08 09:50:00|21211.6|21191.6|21221.1|21201.1|21221.6|21201.6|21201.6|21181.6|14
1712570100000|2024-04-08 09:55:00|21219.5|21199.5|21252.7|21232.7|21262.7|21242.7|21203.6|21183.6|118
1712570400000|2024-04-08 10:00:00|21251.1|21231.1|21269.6|21249.6|21274.6|21254.6|21234.1|21214.1|39
1712570700000|2024-04-08 10:05:00|21269.1|21249.1|21274.6|21254.6|21274.6|21254.6|21260.2|21240.2|17
1712571000000|2024-04-08 10:10:00|21274.1|21254.1|21238.7|21198.7|21285.7|21265.7|21229.3|21198.7|50
1712571300000|2024-04-08 10:15:00|21231.4|21211.4|21250.1|21230.1|21253.7|21233.7|21231.4|21211.4|11
1712571600000|2024-04-08 10:20:00|21247.6|21227.6|21248.7|21228.7|21250.1|21230.1|21236.5|21216.5|5
1712571900000|2024-04-08 10:25:00|21250.7|21230.7|21240.1|21220.1|21252.6|21232.6|21240.1|21220.1|7
1712572200000|2024-04-08 10:30:00|21232.6|21212.6|21261.5|21221.5|21261.5|21230.1|21224|21201.5|35
1712572500000|2024-04-08 10:35:00|21254.6|21234.6|21129.9|21109.9|21254.6|21234.6|21129.9|21109.9|215
1712572800000|2024-04-08 10:40:00|21130.4|21110.4|21162.6|21142.6|21174.5|21151.5|21130.4|21110.4|104
1712573100000|2024-04-08 10:45:00|21166.5|21146.5|21185.9|21165.9|21200.4|21180.4|21161.5|21141.5|65
1712573400000|2024-04-08 10:50:00|21184|21164|21167.9|21147.9|21186.5|21166.5|21162.9|21142.9|25
1712573700000|2024-04-08 10:55:00|21167.4|21147.4|21180.9|21160.9|21180.9|21160.9|21160.9|21140.9|35
1712574000000|2024-04-08 11:00:00|21179|21159|21114.3|21094.3|21179|21159|21114.3|21094.3|60
1712574300000|2024-04-08 11:05:00|21116.8|21096.8|21104.8|21084.8|21124.8|21104.8|21101.3|21081.3|77
1712574600000|2024-04-08 11:10:00|21099.8|21079.8|21094.8|21074.8|21099.8|21079.8|21076.3|21056.3|96
1712574900000|2024-04-08 11:15:00|21097.3|21077.3|21090.2|21070.2|21109.3|21089.3|21090.2|21070.2|37
1712575200000|2024-04-08 11:20:00|21090.7|21070.7|21041.8|21021.8|21098.2|21078.2|21035.7|21015.7|73
1712575500000|2024-04-08 11:25:00|21041.2|21021.2|21101.8|21081.8|21101.8|21081.8|21039.3|21019.3|64
1712575800000|2024-04-08 11:30:00|21099.8|21079.8|21105.8|21085.8|21111.4|21091.4|21079.3|21059.3|63
1712576100000|2024-04-08 11:35:00|21103.3|21083.3|21154.4|21134.4|21157.4|21137.4|21103.3|21083.3|118
1712576400000|2024-04-08 11:40:00|21151.4|21131.4|21132.8|21112.8|21151.4|21131.4|21132.8|21112.8|30
1712576700000|2024-04-08 11:45:00|21128.9|21108.9|21174.9|21154.9|21174.9|21154.9|21128.9|21108.9|53
1712577000000|2024-04-08 11:50:00|21175.5|21155.5|21256.5|21236.5|21259|21239|21175.5|21155.5|188
1712577300000|2024-04-08 11:55:00|21257|21237|21302|21282|21302|21282|21233.5|21213.5|100
1712577600000|2024-04-08 12:00:00|21304|21284|21236.3|21216.3|21333.5|21313.5|21233.8|21213.8|404
1712577900000|2024-04-08 12:05:00|21234.3|21214.3|21153.3|21133.3|21234.3|21214.3|21141.3|21121.3|167
1712578200000|2024-04-08 12:10:00|21150.2|21130.2|21060.1|21040.1|21150.2|21130.2|21056.5|21036.5|818
1712578500000|2024-04-08 12:15:00|21059.5|21039.5|21134.1|21114.1|21157.7|21137.7|21059.5|21039.5|410
1712578800000|2024-04-08 12:20:00|21131.6|21111.6|21178.2|21158.2|21186.3|21166.3|21129.7|21109.7|154
1712579100000|2024-04-08 12:25:00|21178.8|21158.8|21158.2|21138.2|21185.7|21165.7|21128.2|21108.2|162
1712579400000|2024-04-08 12:30:00|21172.7|21152.7|21232.8|21212.8|21250.3|21230.3|21172.7|21152.7|430
1712579700000|2024-04-08 12:35:00|21235.3|21215.3|21182.5|21162.5|21246.4|21226.4|21182.5|21162.5|194
1712580000000|2024-04-08 12:40:00|21181.4|21161.4|21068.7|21048.7|21181.9|21161.9|21056.8|21036.8|379
1712580300000|2024-04-08 12:45:00|21069.8|21049.8|20985.5|20965.5|21098.7|21078.7|20961|20941|530
1712580600000|2024-04-08 12:50:00|20986|20966|20871.4|20851.4|20986|20966|20826.8|20806.8|983
1712580900000|2024-04-08 12:55:00|20873.4|20853.4|20930|20910|20930|20910|20871.4|20851.4|793
1712581200000|2024-04-08 13:00:00|20927.5|20907.5|20979|20959|20989.1|20968.5|20927.5|20907.5|621
1712581500000|2024-04-08 13:05:00|20976|20956|20939|20919|20976|20956|20912.1|20892.1|417
1712581800000|2024-04-08 13:10:00|20939.6|20919.6|21003.1|20983.1|21003.7|20983.7|20939.6|20919.6|461
1712582100000|2024-04-08 13:15:00|21004.7|20984.7|21064.2|21044.2|21080.8|21060.8|21004.7|20984.7|515
1712582400000|2024-04-08 13:20:00|21062.2|21042.2|21157.9|21137.9|21162.4|21142.4|21056.7|21036.7|469
1712582700000|2024-04-08 13:25:00|21155.4|21135.4|21095.8|21075.8|21157.9|21137.9|21074.7|21054.7|365
1712583000000|2024-04-08 13:30:00|21096.3|21076.3|21083.1|21063.1|21128.2|21108.2|21037.6|21017.6|438
1712583300000|2024-04-08 13:35:00|21087|21067|21069.3|21049.3|21098.1|21078.1|21017.4|20997.4|768
1712583600000|2024-04-08 13:40:00|21068.8|21048.8|21054.9|21034.9|21095.9|21075.9|21054.9|21034.9|222
1712583900000|2024-04-08 13:45:00|21050.4|21030.4|20998.8|20978.8|21058.8|21030.4|20983.8|20963.8|370
1712584200000|2024-04-08 13:50:00|20998.3|20978.3|20936.3|20916.3|20998.3|20978.3|20927.2|20907.2|645
1712584500000|2024-04-08 13:55:00|20935.8|20915.8|20961.3|20941.3|20964.3|20944.3|20923.8|20903.8|175
1712584800000|2024-04-08 14:00:00|20959.3|20939.3|20976.3|20956.3|20978.8|20958.8|20929.8|20900.9|152
1712585100000|2024-04-08 14:05:00|20974.3|20954.3|20953.2|20933.2|21001.3|20981.3|20953.2|20933.2|510
1712585400000|2024-04-08 14:10:00|20952.2|20932.2|20873.1|20853.1|20959.3|20939.3|20873.1|20853.1|1095
1712585700000|2024-04-08 14:15:00|20872|20852|20893.1|20873.1|20939.1|20919.1|20862.5|20842.5|400
1712586000000|2024-04-08 14:20:00|20895|20875|20902.5|20882.5|20910|20890|20890|20870|180
1712586300000|2024-04-08 14:25:00|20904.5|20884.5|21002.1|20982.1|21014.6|20994.6|20887.5|20867.5|602
1712586600000|2024-04-08 14:30:00|21001.6|20981.6|20997.1|20977.1|21038.7|21018.7|20959.6|20939.6|248
1712586900000|2024-04-08 14:35:00|20995.1|20975.1|20949.1|20929.1|20997.6|20977.6|20936.6|20916.6|159
1712587200000|2024-04-08 14:40:00|20949.6|20929.6|20982.1|20962.1|20982.6|20962.6|20917.1|20897.1|194
1712587500000|2024-04-08 14:45:00|20966.6|20946.6|20923.9|20903.9|20974.6|20954.6|20923.9|20903.9|402
1712587800000|2024-04-08 14:50:00|20921.9|20901.9|20874.8|20854.8|20937.5|20917.5|20862.3|20842.3|588
1712588100000|2024-04-08 14:55:00|20874.3|20854.3|20884.8|20864.8|20914.3|20894.3|20847.3|20827.3|282
1712588400000|2024-04-08 15:00:00|20882.8|20862.8|20937.3|20917.3|20937.3|20917.3|20879.3|20859.3|202
1712588700000|2024-04-08 15:05:00|20934.8|20914.8|21029|21009|21029.5|21009.5|20928.7|20908.7|808
1712589000000|2024-04-08 15:10:00|21034|21014|21042|21022|21054|21034|21009|20989|226
1712589300000|2024-04-08 15:15:00|21041.5|21021.5|20979.9|20959.9|21041.5|21021.5|20979.9|20959.9|151
1712589600000|2024-04-08 15:20:00|20984.9|20964.9|21033.6|21013.6|21058.5|21038.5|20984.9|20964.9|277
1712589900000|2024-04-08 15:25:00|21032|21012|21005.4|20985.4|21032|21012|20992.4|20972.4|185
1712590200000|2024-04-08 15:30:00|21006|20986|20973.8|20953.8|21007.9|20987.9|20960.4|20940.4|285
1712590500000|2024-04-08 15:35:00|20971.9|20951.9|20970.8|20950.8|20978.3|20958.3|20944.9|20924.9|206
1712590800000|2024-04-08 15:40:00|20970.3|20950.3|20973.8|20953.8|20985.3|20965.3|20958.3|20938.3|144
1712591100000|2024-04-08 15:45:00|20970.3|20950.3|20960.8|20940.8|20988.3|20968.3|20952.8|20932.8|164
1712591400000|2024-04-08 15:50:00|20958.8|20938.8|20998.8|20978.8|21012.4|20992.4|20945.8|20925.8|630
1712591700000|2024-04-08 15:55:00|20999.3|20979.3|20989.8|20969.8|21015.4|20995.4|20981.3|20961.3|317
1712592000000|2024-04-08 16:00:00|20989.3|20969.3|21007.3|20987.3|21020.9|21000.9|20971.3|20951.3|288
1712592300000|2024-04-08 16:05:00|21005.4|20985.4|21004.3|20984.3|21015.9|20995.9|20989.3|20969.3|713
1712592600000|2024-04-08 16:10:00|21003.8|20983.8|20973.8|20953.8|21006.3|20986.3|20955.7|20935.7|184
1712592900000|2024-04-08 16:15:00|20974.3|20954.3|20961.6|20941.6|20976.8|20956.8|20909.7|20889.7|1426
1712593200000|2024-04-08 16:20:00|20961.1|20941.1|21004.8|20984.8|21009.8|20989.8|20905.1|20885.1|2541
1712593500000|2024-04-08 16:25:00|21004.3|20984.3|21018.7|20998.7|21043.3|21023.3|21002.3|20982.3|1123
1712593800000|2024-04-08 16:30:00|21014.3|20994.3|21039.8|21019.8|21039.8|21019.8|21014.3|20994.3|590
1712594100000|2024-04-08 16:35:00|21040.8|21020.8|21019.8|20999.8|21045.3|21025.3|21017.3|20997.3|134
1712594400000|2024-04-08 16:40:00|21020.8|21000.8|20993.7|20973.7|21024.8|21004.8|20989.2|20969.2|217
1712594700000|2024-04-08 16:45:00|20995.7|20975.7|21003.7|20983.7|21006.7|20986.7|20995.7|20975.7|94
1712595000000|2024-04-08 16:50:00|21001.2|20981.2|20976.2|20956.2|21003.7|20983.7|20976.2|20956.2|481
1712595300000|2024-04-08 16:55:00|20975.7|20955.7|20968.7|20948.7|20978.7|20958.7|20954.2|20934.2|133
1712595600000|2024-04-08 17:00:00|20971.7|20951.7|20991.7|20971.7|20991.7|20971.7|20971.7|20951.7|142
1712595900000|2024-04-08 17:05:00|20993.7|20973.7|20989.7|20969.7|21007.2|20987.2|20989.2|20969.2|172
1712596200000|2024-04-08 17:10:00|20989.2|20969.2|20984.7|20964.7|20989.2|20969.2|20972.6|20952.6|99
1712596500000|2024-04-08 17:15:00|20984.2|20964.2|20949.7|20929.7|20989.7|20969.7|20946.7|20926.7|66
1712596800000|2024-04-08 17:20:00|20951.7|20931.7|20953.2|20933.2|20965.7|20945.7|20940.7|20920.7|257
1712597100000|2024-04-08 17:25:00|20952.7|20932.7|20856.7|20836.7|20952.7|20932.7|20852.2|20832.2|601
1712650500000|2024-04-09 08:15:00|20867.1|20827.1|20956.6|20936.6|20978.1|20958.1|20867.1|20817.6|109
1712650800000|2024-04-09 08:20:00|20958.6|20938.6|20956.5|20936.5|20977.6|20954.1|20951|20931|76
1712651100000|2024-04-09 08:25:00|20955.5|20935.5|20989|20969|20989|20969|20946.5|20926.5|95
1712651400000|2024-04-09 08:30:00|20984.5|20964.5|20979.5|20959.5|20984.5|20964.5|20959.5|20939.5|15
1712651700000|2024-04-09 08:35:00|20979|20959|20992|20972|21008|20988|20979|20959|34
1712652000000|2024-04-09 08:40:00|20990|20970|20982.5|20962.5|20997.5|20977.5|20982.5|20962.5|23
1712652300000|2024-04-09 08:45:00|20987|20967|20929.5|20909.5|20987.5|20967|20928.5|20908.5|145
1712652600000|2024-04-09 08:50:00|20929|20909|20977|20957|20977|20957|20923|20903|33
1712652900000|2024-04-09 08:55:00|20974.5|20954.5|20989|20969|21001.5|20981.5|20974.5|20954.5|51
1712653200000|2024-04-09 09:00:00|20988.5|20968.5|20963|20943|20988.5|20968.5|20952.5|20932.5|176
1712653500000|2024-04-09 09:05:00|20963.5|20943.5|20965|20945|20967.5|20947.5|20926.5|20906.5|329
1712653800000|2024-04-09 09:10:00|20967|20947|21011.5|20991.5|21018.5|20998.5|20967|20947|54
1712654100000|2024-04-09 09:15:00|21009|20989|21017.9|20997.9|21020.4|21000.4|20989.9|20969.9|32
1712654400000|2024-04-09 09:20:00|21018.9|20998.9|21010.4|20990.4|21022.9|21002.9|21005.4|20985.4|180
1712654700000|2024-04-09 09:25:00|21008.4|20988.4|21017.9|20997.9|21017.9|20997.9|20994.9|20974.9|71
1712655000000|2024-04-09 09:30:00|21017.4|20997.4|21033.9|21013.9|21035.9|21015.9|21005.4|20985.4|36
1712655300000|2024-04-09 09:35:00|21031.4|21011.4|21021.4|21001.4|21033.9|21013.9|21000.4|20980.4|42
1712655600000|2024-04-09 09:40:00|21020.9|21000.9|21028.9|21008.9|21028.9|21008.9|21010.4|20990.4|14
1712655900000|2024-04-09 09:45:00|21029.4|21009.4|21067.4|21047.4|21067.4|21047.4|21029.4|21009.4|60
1712656200000|2024-04-09 09:50:00|21071.4|21051.4|21103.9|21083.9|21108.4|21088.4|21071.4|21051.4|77
1712656500000|2024-04-09 09:55:00|21097.9|21077.9|21108.9|21088.9|21109.4|21089.4|21092.9|21072.9|40
1712656800000|2024-04-09 10:00:00|21106.4|21086.4|21051.9|21031.9|21106.4|21086.4|21024.4|21004.4|136
1712657100000|2024-04-09 10:05:00|21045.9|21025.9|21057.9|21037.9|21064.4|21044.4|21043.9|21023.9|32
1712657400000|2024-04-09 10:10:00|21054.4|21034.4|21090.3|21070.3|21092.8|21072.8|21054.4|21034.4|15
1712657700000|2024-04-09 10:15:00|21088.3|21068.3|21065.3|21045.3|21094.4|21068.3|21045.3|21025.3|26
1712658000000|2024-04-09 10:20:00|21067.3|21047.3|21070.3|21050.3|21085.8|21065.8|21065.3|21035.3|24
1712658300000|2024-04-09 10:25:00|21071.3|21051.3|21022.8|21002.8|21075.3|21055.3|21022.3|21002.3|35
1712658600000|2024-04-09 10:30:00|21024.3|21004.3|21004.3|20984.3|21030.3|21010.3|20988.8|20968.8|95
1712658900000|2024-04-09 10:35:00|21004.8|20984.8|20947.8|20927.8|21009.3|20989.3|20942.8|20922.8|125
1712659200000|2024-04-09 10:40:00|20949.8|20929.8|20993.3|20953.3|20993.3|20963.8|20947.8|20927.8|80
1712659500000|2024-04-09 10:45:00|20978.3|20958.3|20981.3|20961.3|20984.3|20964.3|20972.8|20952.8|21
1712659800000|2024-04-09 10:50:00|20979.3|20959.3|20968.8|20948.8|20979.3|20959.3|20966.3|20946.3|21
1712660100000|2024-04-09 10:55:00|20966.3|20946.3|21001.3|20981.3|21004.3|20984.3|20961.3|20941.3|31
1712660400000|2024-04-09 11:00:00|20999.3|20979.3|20998.8|20978.8|21024.8|21004.8|20998.8|20968.3|36
1712660700000|2024-04-09 11:05:00|21008.3|20968.3|21011.3|20991.3|21011.3|20991.3|20983.8|20963.8|25
1712661000000|2024-04-09 11:10:00|21018.8|20998.8|21068.8|21048.8|21081.3|21054.2|21018.8|20998.8|221
1712661300000|2024-04-09 11:15:00|21068.7|21048.7|21055.2|21035.2|21068.7|21048.7|21041.7|21021.7|192
1712661600000|2024-04-09 11:20:00|21054.7|21034.7|21068.7|21048.7|21068.7|21048.7|21044.7|21024.7|299
1712661900000|2024-04-09 11:25:00|21070.7|21050.7|21055.2|21035.2|21077.7|21057.7|21055.2|21035.2|62
1712662200000|2024-04-09 11:30:00|21054.7|21034.7|21019.7|20999.7|21054.7|21034.7|21019.7|20999.7|19
1712662500000|2024-04-09 11:35:00|21020.2|21000.2|20937.7|20917.7|21020.2|21000.2|20937.7|20917.7|325
1712662800000|2024-04-09 11:40:00|20937.2|20917.2|20932.7|20912.7|20942.2|20922.2|20921.7|20901.7|226
1712663100000|2024-04-09 11:45:00|20934.7|20914.7|20992.2|20972.2|20992.2|20972.2|20913.2|20893.2|1228
1712663400000|2024-04-09 11:50:00|20994.2|20974.2|21081.7|21061.7|21081.7|21061.7|20994.2|20974.2|689
1712663700000|2024-04-09 11:55:00|21086.7|21066.7|21095.2|21075.2|21097.2|21077.2|21058.2|21038.2|207
1712664000000|2024-04-09 12:00:00|21097.7|21077.7|21127.6|21107.6|21130.1|21110.1|21077.7|21057.7|1076
1712664300000|2024-04-09 12:05:00|21132.2|21112.2|21092.1|21072.1|21159.6|21139.6|21091.6|21071.6|445
1712664600000|2024-04-09 12:10:00|21091.6|21071.6|21028.6|21008.6|21091.6|21071.6|21028.1|21008.1|211
1712664900000|2024-04-09 12:15:00|21030.6|21010.6|21012.1|20992.1|21032.6|21012.6|20993.6|20973.6|68
1712665200000|2024-04-09 12:20:00|21010.1|20990.1|20991.6|20971.6|21012.1|20992.1|20974.7|20954.7|416
1712665500000|2024-04-09 12:25:00|20992.1|20972.1|21065.1|21045.1|21067.1|21047.1|20991.6|20971.6|234
1712665800000|2024-04-09 12:30:00|21069.1|21049.1|21072.6|21052.6|21095.1|21073.6|21063.1|21039.1|350
1712666100000|2024-04-09 12:35:00|21073.6|21053.6|21097.6|21077.6|21103.1|21083.1|21073.6|21053.6|102
1712666400000|2024-04-09 12:40:00|21100.1|21080.1|21081.6|21061.6|21110.6|21090.6|21071.6|21050.1|213
1712666700000|2024-04-09 12:45:00|21082.1|21062.1|21032.6|21012.6|21082.1|21062.1|21018.1|20998.1|123
1712667000000|2024-04-09 12:50:00|21030.6|21010.6|21145.5|21125.5|21150.5|21130.5|21028.6|21008.6|283
1712667300000|2024-04-09 12:55:00|21145.1|21125.1|21116.1|21096.1|21145.1|21125.1|21097.1|21077.1|125
1712667600000|2024-04-09 13:00:00|21116.6|21096.6|21126.6|21106.6|21155.1|21129.1|21111.6|21091.6|68
1712667900000|2024-04-09 13:05:00|21126.1|21106.1|21143.1|21123.1|21143.1|21123.1|21116.5|21096.5|194
1712668200000|2024-04-09 13:10:00|21145.6|21125.6|21151|21131|21166|21146|21138.1|21118.1|439
1712668500000|2024-04-09 13:15:00|21150.5|21130.5|21136.5|21116.5|21151|21131|21125.1|21105.1|487
1712668800000|2024-04-09 13:20:00|21139|21119|21135|21115|21141.5|21121.5|21121.5|21101.5|54
1712669100000|2024-04-09 13:25:00|21135.5|21115.5|21182.5|21162.5|21193.5|21173.5|21135|21115|489
1712669400000|2024-04-09 13:30:00|21183|21163|21173.5|21153.5|21185.5|21165.5|21167.5|21147.5|89
1712669700000|2024-04-09 13:35:00|21173|21153|21174.4|21154.4|21174.4|21154.4|21155.5|21135.5|123
1712670000000|2024-04-09 13:40:00|21178.5|21158.5|21181.5|21161.5|21189.4|21169.4|21161.5|21141.5|222
1712670300000|2024-04-09 13:45:00|21182.5|21162.5|21255|21235|21267|21247|21179|21159|380
1712670600000|2024-04-09 13:50:00|21259.5|21239.5|21222|21202|21272.5|21252.5|21216.5|21196.5|355
1712670900000|2024-04-09 13:55:00|21222.4|21202.4|21252.4|21232.4|21252.4|21232.4|21219|21199|118
1712671200000|2024-04-09 14:00:00|21254.4|21234.4|21267.4|21247.4|21306.4|21286.4|21251|21231|206
1712671500000|2024-04-09 14:05:00|21267.9|21247.9|21262.4|21242.4|21306|21286|21259.4|21239.4|120
1712671800000|2024-04-09 14:10:00|21259.4|21239.4|21309.4|21289.4|21309.4|21289.4|21225.4|21205.4|146
1712672100000|2024-04-09 14:15:00|21310.4|21290.4|21279.9|21259.9|21317.4|21297.4|21279.4|21254.9|199
1712672400000|2024-04-09 14:20:00|21281.9|21261.9|21261.4|21241.4|21301.4|21281.4|21261.4|21241.4|152
1712672700000|2024-04-09 14:25:00|21259.4|21239.4|21226.9|21206.9|21266.4|21246.4|21219.9|21199.9|228
1712673000000|2024-04-09 14:30:00|21226.4|21206.4|21143.4|21123.4|21237.4|21217.4|21106.4|21086.4|465
1712673300000|2024-04-09 14:35:00|21144.4|21124.4|21113.9|21093.9|21146.4|21126.4|21103.4|21083.4|165
1712673600000|2024-04-09 14:40:00|21113.4|21093.4|21030.4|21010.4|21128.9|21108.9|21007.9|20987.9|912
1712673900000|2024-04-09 14:45:00|21028.4|21008.4|21053.9|21033.9|21053.9|21033.9|20965.4|20945.4|261
1712674200000|2024-04-09 14:50:00|21055.9|21035.9|21055.4|21035.4|21055.9|21035.9|21018.4|20998.4|427
1712674500000|2024-04-09 14:55:00|21051.4|21031.4|21035.4|21015.4|21068.9|21048.9|21035.4|21015.4|320
1712674800000|2024-04-09 15:00:00|21034.9|21014.9|21075.4|21055.4|21075.4|21055.4|21028.4|21008.4|111
1712675100000|2024-04-09 15:05:00|21074.9|21054.9|21104.9|21084.9|21107.4|21087.4|21071.9|21051.9|167
1712675400000|2024-04-09 15:10:00|21105.4|21085.4|21067.4|21047.4|21105.4|21085.4|21049.9|21029.9|203
1712675700000|2024-04-09 15:15:00|21066.9|21046.9|21097.3|21077.3|21099.4|21079.4|21066.9|21046.9|179
1712676000000|2024-04-09 15:20:00|21094.8|21074.8|21127.3|21107.3|21127.3|21107.3|21072.8|21052.8|699
1712676300000|2024-04-09 15:25:00|21126.3|21106.3|21303.2|21283.2|21312.2|21292.2|21121.3|21101.3|2375
1712676600000|2024-04-09 15:30:00|21303.7|21283.7|21228.2|21208.2|21303.7|21283.7|21218.7|21198.7|360
1712676900000|2024-04-09 15:35:00|21230.2|21210.2|21234.2|21214.2|21238.7|21218.7|21218.2|21198.2|186
1712677200000|2024-04-09 15:40:00|21233.7|21213.7|21241.2|21221.2|21258.2|21238.2|21224.2|21204.2|127
1712677500000|2024-04-09 15:45:00|21239.2|21219.2|21291.7|21271.7|21291.7|21271.7|21239.2|21219.2|168
1712677800000|2024-04-09 15:50:00|21291.2|21271.2|21306.6|21286.6|21327.1|21307.1|21273.7|21253.7|208
1712678100000|2024-04-09 15:55:00|21304.6|21284.6|21222.2|21202.2|21304.6|21284.6|21219.7|21199.7|341
1712678400000|2024-04-09 16:00:00|21220.1|21200.1|21209.6|21189.6|21224.7|21204.7|21192.2|21172.2|115
1712678700000|2024-04-09 16:05:00|21212.1|21192.1|21229.2|21209.2|21229.6|21209.6|21199.2|21179.2|193
1712679000000|2024-04-09 16:10:00|21231.7|21211.7|21226.2|21206.2|21252.1|21232.1|21226.2|21206.2|445
1712679300000|2024-04-09 16:15:00|21225.7|21205.7|21216.6|21196.6|21225.7|21205.7|21178.1|21158.1|288
1712679600000|2024-04-09 16:20:00|21216.1|21196.1|21248.1|21228.1|21248.6|21228.6|21190.2|21170.2|2659
1712679900000|2024-04-09 16:25:00|21250.2|21230.2|21284.1|21264.1|21289.1|21269.1|21240.6|21220.6|1034
1712680200000|2024-04-09 16:30:00|21284.6|21264.6|21276.6|21256.6|21287.1|21267.1|21260.6|21240.6|604
1712680500000|2024-04-09 16:35:00|21274.6|21254.6|21257.6|21237.6|21274.6|21254.6|21231.6|21211.6|58
1712680800000|2024-04-09 16:40:00|21261.6|21241.6|21253|21233|21261.6|21241.6|21244.6|21224.6|208
1712681100000|2024-04-09 16:45:00|21255.1|21235.1|21278.5|21258.5|21291|21271|21255.1|21235.1|88
1712681400000|2024-04-09 16:50:00|21281|21261|21268|21248|21285.5|21265.5|21260.5|21240.5|72
1712681700000|2024-04-09 16:55:00|21267.5|21247.5|21281.5|21261.5|21281.5|21261.5|21261|21241|104
1712682000000|2024-04-09 17:00:00|21281|21261|21287.9|21267.9|21322.5|21302.5|21278|21258|331
1712682300000|2024-04-09 17:05:00|21289.9|21269.9|21288.4|21268.4|21295.4|21275.4|21277.9|21257.9|200
1712682600000|2024-04-09 17:10:00|21287.4|21267.4|21283.9|21263.9|21287.9|21267.9|21277.9|21257.9|184
1712682900000|2024-04-09 17:15:00|21285.9|21265.9|21258.9|21238.9|21285.9|21265.9|21240.9|21220.9|334
1712683200000|2024-04-09 17:20:00|21256.4|21236.4|21254.8|21234.8|21256.4|21236.4|21244.8|21224.8|216
1712683500000|2024-04-09 17:25:00|21254.3|21234.3|21210.4|21190.4|21273.9|21253.9|21210.4|21190.4|309
1712683800000|2024-04-09 17:30:00|||||||||1
1712736900000|2024-04-10 08:15:00|21225.5|21185.5|21291.2|21271.2|21346.6|21316.2|21216|21184.6|255
1712737200000|2024-04-10 08:20:00|21289.1|21269.1|21288.7|21248.7|21303.9|21283.9|21273|21242.5|83
1712737500000|2024-04-10 08:25:00|21278.2|21258.2|21262.3|21242.3|21281.6|21261.6|21244.8|21224.8|120
1712737800000|2024-04-10 08:30:00|21259.8|21239.8|21259.1|21239.1|21265.7|21240.2|21252.3|21225.7|13
1712738100000|2024-04-10 08:35:00|21258.6|21238.6|21203.2|21183.2|21262.7|21242.7|21203.2|21183.2|53
1712738400000|2024-04-10 08:40:00|21202.7|21182.7|21192.2|21172.2|21213.2|21193.2|21185.7|21165.7|61
1712738700000|2024-04-10 08:45:00|21184.7|21164.7|21200.2|21180.2|21205.6|21185.6|21184.7|21164.7|22
1712739000000|2024-04-10 08:50:00|21199.7|21179.7|21215.6|21195.6|21225.2|21205.2|21199.3|21179.3|2
1712739300000|2024-04-10 08:55:00|21218.1|21198.1|21249.7|21229.7|21250.2|21230.2|21218.1|21198.1|76
1712739600000|2024-04-10 09:00:00|21250.2|21230.2|21253.1|21233.1|21255.2|21235.2|21232.7|21205.6|61
1712739900000|2024-04-10 09:05:00|21254|21234|21256.1|21236.1|21264|21244|21253.6|21233.6|17
1712740200000|2024-04-10 09:10:00|21258.1|21238.1|21226.1|21206.1|21268.6|21248.6|21226.1|21202.4|16
1712740500000|2024-04-10 09:15:00|21225.6|21205.6|21171|21151|21229|21209|21163.5|21143.5|42
1712740800000|2024-04-10 09:20:00|21166.5|21146.5|21183.1|21163.1|21184.5|21163.1|21160.6|21133.5|19
1712741100000|2024-04-10 09:25:00|21183.5|21163.5|21187.4|21167.4|21189.9|21169.9|21183.5|21163.5|60
1712741400000|2024-04-10 09:30:00|21186.9|21166.9|21186.5|21166.5|21186.9|21166.9|21174.4|21154.4|3
1712741700000|2024-04-10 09:35:00|21186.9|21166.9|21204.9|21184.9|21204.9|21184.9|21186.9|21166.9|37
1712742000000|2024-04-10 09:40:00|21209.9|21189.9|21204.9|21184.9|21214.9|21194.9|21202.4|21182.4|11
1712742300000|2024-04-10 09:45:00|21204.4|21184.4|21189.4|21169.4|21204.4|21184.4|21189.4|21169.4|11
1712742600000|2024-04-10 09:50:00|21188.9|21168.9|21234.8|21214.8|21234.8|21214.8|21187.4|21167.4|36
1712742900000|2024-04-10 09:55:00|21235.3|21215.3|21223|21203|21235.3|21215.3|21218.5|21198.5|14
1712743200000|2024-04-10 10:00:00|21222.5|21202.5|21237.3|21217.3|21237.3|21217.3|21221.4|21201.4|18
1712743500000|2024-04-10 10:05:00|21239.4|21219.4|21234.4|21214.4|21247.8|21227.8|21233.4|21213.4|130
1712743800000|2024-04-10 10:10:00|21234.8|21214.8|21203.9|21183.9|21234.8|21214.8|21203.9|21183.9|2
1712744100000|2024-04-10 10:15:00|21198.9|21178.9|21200.3|21180.3|21200.3|21180.3|21189.3|21169.3|26
1712744400000|2024-04-10 10:20:00|21200.7|21180.7|21170.9|21150.9|21218.9|21198.9|21160.9|21140.9|59
1712744700000|2024-04-10 10:25:00|21170.5|21150.5|21141.4|21121.4|21170.5|21150.5|21138.4|21118.4|24
1712745000000|2024-04-10 10:30:00|21141.8|21121.8|21182.9|21162.9|21188.4|21168.4|21141.4|21121.4|35
1712745300000|2024-04-10 10:35:00|21179.5|21159.5|21212.3|21192.3|21212.3|21192.3|21177.5|21157.5|106
1712745600000|2024-04-10 10:40:00|21227.3|21187.3|21218.2|21198.2|21227.3|21205.2|21217.2|21187.3|163
1712745900000|2024-04-10 10:45:00|21220.2|21200.2|21272.7|21252.7|21272.7|21252.7|21220.2|21200.2|20
1712746200000|2024-04-10 10:50:00|21273.1|21253.1|21260.2|21240.2|21300.6|21280.6|21258.6|21230.2|104
1712746500000|2024-04-10 10:55:00|21259.3|21239.3|21255.2|21235.2|21260.2|21240.2|21249.3|21229.3|4
1712746800000|2024-04-10 11:00:00|21257.2|21237.2|21241.7|21221.7|21257.7|21237.7|21238.8|21218.8|39
1712747100000|2024-04-10 11:05:00|21242.2|21222.2|21237.9|21217.9|21245.8|21225.8|21223.8|21203.8|53
1712747400000|2024-04-10 11:10:00|21235.8|21215.8|21198.8|21178.8|21235.8|21215.8|21193.8|21173.8|26
1712747700000|2024-04-10 11:15:00|21200.8|21180.8|21237.6|21217.6|21237.6|21217.6|21200.8|21180.8|217
1712748000000|2024-04-10 11:20:00|21239.7|21219.7|21293.1|21273.1|21295.6|21275.6|21239.7|21216|65
1712748300000|2024-04-10 11:25:00|21290.6|21270.6|21307.6|21287.6|21307.6|21287.6|21290.6|21270.6|23
1712748600000|2024-04-10 11:30:00|21305.6|21285.6|21240.5|21220.5|21305.6|21285.6|21240.5|21220.5|66
1712748900000|2024-04-10 11:35:00|21242.6|21222.6|21298.5|21278.5|21316|21296|21242.6|21222.6|102
1712749200000|2024-04-10 11:40:00|21298.9|21278.9|21321.9|21301.9|21321.9|21301.9|21298.9|21278.9|50
1712749500000|2024-04-10 11:45:00|21321.4|21301.4|21313|21293|21334.4|21314.4|21303|21283|81
1712749800000|2024-04-10 11:50:00|21312.6|21292.6|21303.5|21283.5|21312.6|21292.6|21300.1|21280.1|13
1712750100000|2024-04-10 11:55:00|21301|21281|21264.6|21244.6|21313.5|21293.5|21264.6|21240|56
1712750400000|2024-04-10 12:00:00|21267.1|21247.1|21268.7|21248.7|21309.1|21289.1|21266.2|21246.2|229
1712750700000|2024-04-10 12:05:00|21265.7|21245.7|21226.6|21206.6|21265.7|21245.7|21214.8|21194.8|70
1712751000000|2024-04-10 12:10:00|21224.6|21204.6|21074.1|21054.1|21224.6|21204.6|21053.2|21030.2|306
1712751300000|2024-04-10 12:15:00|21075|21055|21137.7|21117.7|21168.4|21139.3|21068.2|21048.2|241
1712751600000|2024-04-10 12:20:00|21135.2|21115.2|21191.6|21171.6|21194.1|21174.1|21120.2|21100.2|341
1712751900000|2024-04-10 12:25:00|21191.1|21171.1|21165.7|21145.7|21208.2|21188.2|21165.7|21145.7|114
1712752200000|2024-04-10 12:30:00|21166.1|21146.1|21143.6|21123.6|21166.1|21146.1|21064.7|21044.7|439
1712752500000|2024-04-10 12:35:00|21141.6|21121.6|21149|21129|21169.5|21149.5|21136.5|21116.5|204
1712752800000|2024-04-10 12:40:00|21148.6|21128.6|21109|21089|21148.6|21128.6|21106.5|21086.5|63
1712753100000|2024-04-10 12:45:00|21108.6|21088.6|21119|21099|21123.1|21103.1|21094|21074|82
1712753400000|2024-04-10 12:50:00|21121.1|21101.1|21153.6|21133.6|21161.5|21141.5|21108.6|21088.6|133
1712753700000|2024-04-10 12:55:00|21154|21134|21093.6|21073.6|21161.1|21136.5|21093.6|21073.6|60
1712754000000|2024-04-10 13:00:00|21089.5|21069.5|21048.5|21028.5|21099|21079|21044|21024|197
1712754300000|2024-04-10 13:05:00|21047.6|21027.6|21115.6|21095.6|21115.6|21095.6|21035.6|21015.6|411
1712754600000|2024-04-10 13:10:00|21114|21094|21070.6|21050.6|21116|21096|21061|21041|113
1712754900000|2024-04-10 13:15:00|21070.1|21050.1|21063.1|21043.1|21098.1|21078.1|21053.1|21033.1|94
1712755200000|2024-04-10 13:20:00|21062.6|21042.6|21068|21048|21077.6|21057.6|21047.2|21027.2|109
1712755500000|2024-04-10 13:25:00|21070.5|21050.5|21068.5|21048.5|21090.5|21070.5|21067.6|21047.6|75
1712755800000|2024-04-10 13:30:00|21066|21046|21111.9|21091.9|21122.3|21102.3|21066|21046|200
1712756100000|2024-04-10 13:35:00|21109.4|21089.4|21061|21041|21129.8|21109.8|21061|21041|245
1712756400000|2024-04-10 13:40:00|21058.9|21038.9|21084.6|21064.6|21084.6|21064.6|21043.5|21023.5|218
1712756700000|2024-04-10 13:45:00|21080.1|21060.1|21063.9|21043.9|21083.9|21063.9|21041.4|21021.4|126
1712757000000|2024-04-10 13:50:00|21063.5|21043.5|21071.8|21051.8|21071.9|21051.9|21051.4|21031.4|72
1712757300000|2024-04-10 13:55:00|21069.3|21049.3|21065.7|21045.7|21095.7|21075.7|21065.7|21045.7|561
1712757600000|2024-04-10 14:00:00|21065.2|21045.2|21058.2|21038.2|21083.2|21063.2|21058.2|21038.2|62
1712757900000|2024-04-10 14:05:00|21057.7|21037.7|21057.7|21037.7|21080.7|21056.1|21050.7|21030.7|106
1712758200000|2024-04-10 14:10:00|21057.3|21037.3|21039.3|21019.3|21058.2|21038.2|21038.9|21018.9|259
1712758500000|2024-04-10 14:15:00|21041.4|21021.4|21065.2|21045.2|21068.8|21048.8|21036.8|21016.8|268
1712758800000|2024-04-10 14:20:00|21064.7|21044.7|21067.2|21047.2|21079.7|21057.2|21052.2|21032.2|98
1712759100000|2024-04-10 14:25:00|21069.3|21049.3|21059.3|21039.3|21070.2|21050.2|21047.2|21027.2|65
1712759400000|2024-04-10 14:30:00|21058.8|21038.8|21040.4|21020.4|21065.2|21045.2|21035.4|21015.4|549
1712759700000|2024-04-10 14:35:00|21038.4|21018.4|21057.9|21037.9|21057.9|21037.9|21038.4|21018.4|318
1712760000000|2024-04-10 14:40:00|21055.8|21035.8|21021.3|21001.3|21072|21052|21018.3|20998.3|643
1712760300000|2024-04-10 14:45:00|21023.3|21003.3|21054.2|21034.2|21054.2|21034.2|21023.3|21003.3|238
1712760600000|2024-04-10 14:50:00|21056.3|21036.3|21072.2|21052.2|21072.6|21052.6|21050.8|21030.8|418
1712760900000|2024-04-10 14:55:00|21071.7|21051.7|21121|21101|21121|21101|21069.7|21049.7|303
1712761200000|2024-04-10 15:00:00|21124|21104|21119.6|21099.6|21138.5|21118.5|21116.7|21096.7|274
1712761500000|2024-04-10 15:05:00|21119.2|21099.2|21228.9|21208.9|21233|21213|21104.6|21084.6|299
1712761800000|2024-04-10 15:10:00|21231|21211|21204.6|21184.6|21281|21261|21202.1|21182.1|209
1712762100000|2024-04-10 15:15:00|21216.9|21196.9|21212.6|21192.6|21250.1|21230.1|21212.1|21192.1|231
1712762400000|2024-04-10 15:20:00|21212.1|21192.1|21204.2|21184.2|21223.9|21203.9|21199.2|21179.2|337
1712762700000|2024-04-10 15:25:00|21204.6|21184.6|21217.5|21197.5|21229.2|21209.2|21200.3|21180.3|336
1712763000000|2024-04-10 15:30:00|21216.6|21196.6|21204.1|21184.1|21232.1|21212.1|21201.6|21181.6|248
1712763300000|2024-04-10 15:35:00|21204.6|21184.6|21206.2|21186.2|21213.7|21193.7|21199.1|21179.1|443
1712763600000|2024-04-10 15:40:00|21205.7|21185.7|21181.2|21161.2|21218.9|21186.2|21178.2|21158.2|134
1712763900000|2024-04-10 15:45:00|21182.1|21162.1|21153.7|21133.7|21191.2|21171.2|21148.7|21126.6|69
1712764200000|2024-04-10 15:50:00|21154.1|21134.1|21190|21170|21190|21170|21154.1|21134.1|309
1712764500000|2024-04-10 15:55:00|21187|21167|21172|21152|21187|21167|21151.6|21131.6|56
1712764800000|2024-04-10 16:00:00|21170|21150|21186.6|21166.6|21189.1|21169.1|21164.5|21144.5|81
1712765100000|2024-04-10 16:05:00|21186.1|21166.1|21220|21200|21229.1|21209.1|21184.1|21164.1|363
1712765400000|2024-04-10 16:10:00|21219.5|21199.5|21223.3|21203.3|21227.9|21207.9|21204.1|21184.1|623
1712765700000|2024-04-10 16:15:00|21225.4|21205.4|21265.8|21245.8|21288.3|21268.3|21220.8|21200.8|762
1712766000000|2024-04-10 16:20:00|21267.9|21247.9|21332.4|21312.4|21332.4|21312.4|21267.9|21247.9|1832
1712766300000|2024-04-10 16:25:00|21330.4|21310.4|21358.8|21338.8|21381.3|21361.3|21328.3|21308.3|1065
1712766600000|2024-04-10 16:30:00|21358.3|21338.3|21375.4|21355.4|21396.3|21376.3|21358.3|21338.3|398
1712766900000|2024-04-10 16:35:00|21377.4|21357.4|21395.3|21375.3|21395.3|21375.3|21377.4|21357.4|255
1712767200000|2024-04-10 16:40:00|21390.8|21370.8|21420.8|21400.8|21435.8|21415.8|21388.7|21368.7|132
1712767500000|2024-04-10 16:45:00|21421.2|21401.2|21370.8|21350.8|21421.2|21401.2|21361.7|21341.7|60
1712767800000|2024-04-10 16:50:00|21370.3|21350.3|21345.8|21325.8|21370.3|21350.3|21342.4|21322.4|339
1712768100000|2024-04-10 16:55:00|21347.8|21327.8|21350.7|21330.7|21350.7|21330.7|21342.4|21322.4|73
1712768400000|2024-04-10 17:00:00|21352.8|21332.8|21361.6|21341.6|21366.2|21346.2|21351.2|21331.2|423
1712768700000|2024-04-10 17:05:00|21361.2|21341.2|21365.7|21345.7|21366.6|21346.6|21345.7|21325.7|46
1712769000000|2024-04-10 17:10:00|21363.7|21343.7|21358.7|21338.7|21363.7|21343.7|21340.7|21320.7|50
1712769300000|2024-04-10 17:15:00|21360.7|21340.7|21379.5|21359.5|21379.5|21359.5|21356.2|21336.2|224
1712769600000|2024-04-10 17:20:00|21382|21362|21380|21360|21392.5|21372.5|21373.4|21353.4|157
1712769900000|2024-04-10 17:25:00|21379.5|21359.5|21362.9|21342.9|21410.9|21390.9|21362.9|21342.9|425
1712823300000|2024-04-11 08:15:00|21345|21325|21275.4|21255.4|21345|21325|21255|21235|163
1712823600000|2024-04-11 08:20:00|21272.9|21252.9|21321.2|21301.2|21323.7|21303.7|21267.9|21247.9|61
1712823900000|2024-04-11 08:25:00|21323.7|21303.7|21362.5|21342.5|21362.5|21342.5|21318.3|21296.6|111
1712824200000|2024-04-11 08:30:00|21364.6|21344.6|21362.5|21342.5|21367.1|21347.1|21342.1|21317.1|61
1712824500000|2024-04-11 08:35:00|21362.9|21342.9|21353.3|21333.3|21382.5|21362.5|21352.5|21332.5|36
1712824800000|2024-04-11 08:40:00|21351.2|21331.2|21371.6|21351.6|21371.6|21351.6|21351.2|21331.2|24
1712825100000|2024-04-11 08:45:00|21374.5|21354.5|21399.5|21379.5|21418.7|21398.7|21374.5|21354.5|54
1712825400000|2024-04-11 08:50:00|21399.9|21379.9|21460.3|21440.3|21460.3|21440.3|21399.9|21379.9|72
1712825700000|2024-04-11 08:55:00|21467.8|21447.8|21489.9|21469.9|21517.8|21497.8|21467.8|21447.8|99
1712826000000|2024-04-11 09:00:00|21492.4|21472.4|21517.4|21497.4|21517.4|21497.4|21489.9|21469.9|30
1712826300000|2024-04-11 09:05:00|21519.9|21499.9|21563.2|21543.2|21587.4|21567.4|21519.9|21499.9|144
1712826600000|2024-04-11 09:10:00|21563.6|21543.6|21488.6|21468.6|21566.1|21546.1|21468.6|21448.6|94
1712826900000|2024-04-11 09:15:00|21493.2|21473.2|21401.9|21381.9|21493.2|21473.2|21401.9|21381.9|83
1712827200000|2024-04-11 09:20:00|21404|21384|21399.4|21379.4|21436.5|21416.5|21399.4|21379.4|52
1712827500000|2024-04-11 09:25:00|21386.9|21366.9|21371.5|21351.5|21389.4|21369.4|21371.5|21351.5|32
1712827800000|2024-04-11 09:30:00|21369.4|21349.4|21313.2|21293.2|21371.5|21351.5|21310.2|21290.2|134
1712828100000|2024-04-11 09:35:00|21315.2|21295.2|21341.1|21321.1|21359|21339|21315.2|21295.2|146
1712828400000|2024-04-11 09:40:00|21343.1|21323.1|21386.5|21366.5|21386.5|21366.5|21338.6|21318.6|48
1712828700000|2024-04-11 09:45:00|21401.1|21361.1|21379|21359|21401.1|21369.4|21369|21344|38
1712829000000|2024-04-11 09:50:00|21378.5|21358.5|21358.9|21338.9|21378.5|21358.5|21358.9|21338.9|89
1712829300000|2024-04-11 09:55:00|21359.4|21339.4|21384.8|21364.8|21387.3|21367.3|21359.4|21339.4|48
1712829600000|2024-04-11 10:00:00|21399.4|21379.4|21421|21401|21425.2|21405.2|21399.4|21379.4|136
1712829900000|2024-04-11 10:05:00|21420.6|21400.6|21434.7|21414.7|21436|21415.2|21414.8|21385.6|69
1712830200000|2024-04-11 10:10:00|21435.2|21415.2|21459.3|21439.3|21483.5|21457.7|21434.7|21414.7|106
1712830500000|2024-04-11 10:15:00|21455.2|21435.2|21495.1|21475.1|21498.1|21478.1|21447.2|21427.2|37
1712830800000|2024-04-11 10:20:00|21499.7|21479.7|21474.3|21454.3|21512.6|21492.6|21474.3|21454.3|22
1712831100000|2024-04-11 10:25:00|21474.7|21454.7|21472.6|21452.6|21477.2|21457.2|21445.1|21425.1|79
1712831400000|2024-04-11 10:30:00|21475.1|21455.1|21499.3|21479.3|21499.3|21479.3|21474.7|21454.7|13
1712831700000|2024-04-11 10:35:00|21494.3|21474.3|21476.7|21456.7|21505.9|21481.8|21476.7|21453.4|82
1712832000000|2024-04-11 10:40:00|21472.6|21452.6|21479.2|21459.2|21479.2|21459.2|21455.1|21435.1|21
1712832300000|2024-04-11 10:45:00|21484.2|21464.2|21482.6|21462.6|21495.1|21475.1|21482.6|21462.6|42
1712832600000|2024-04-11 10:50:00|21482.1|21462.1|21487.1|21467.1|21491.7|21471.7|21480|21460|18
1712832900000|2024-04-11 10:55:00|21487.5|21467.5|21444.2|21424.2|21489.6|21469.6|21444.2|21424.2|18
1712833200000|2024-04-11 11:00:00|21454.2|21434.2|21464.2|21444.2|21466.7|21446.7|21454.2|21434.2|130
1712833500000|2024-04-11 11:05:00|21465|21445|21456.7|21436.7|21469.2|21449.2|21451.3|21431.3|50
1712833800000|2024-04-11 11:10:00|21456.3|21436.3|21418.7|21398.7|21458.8|21438.8|21418.7|21398.7|124
1712834100000|2024-04-11 11:15:00|21416.2|21396.2|21468.7|21448.7|21468.7|21448.7|21415.8|21393.7|33
1712834400000|2024-04-11 11:20:00|21469.6|21449.6|21487.9|21467.9|21490.4|21470.4|21462.5|21442.5|120
1712834700000|2024-04-11 11:25:00|21488.3|21468.3|21442|21422|21492.5|21472.5|21442|21422|28
1712835000000|2024-04-11 11:30:00|21437|21417|21397|21377|21437|21417|21384.5|21364.5|25
1712835300000|2024-04-11 11:35:00|21394.9|21374.9|21389.5|21369.5|21404.9|21382.9|21389.5|21362.9|30
1712835600000|2024-04-11 11:40:00|21389.1|21369.1|21398.7|21378.7|21411.6|21388.3|21387|21367|44
1712835900000|2024-04-11 11:45:00|21398.2|21378.2|21417.8|21397.8|21425.7|21405.7|21398.2|21378.2|54
1712836200000|2024-04-11 11:50:00|21415.3|21395.3|21442.8|21422.8|21444.9|21424.9|21415.3|21395.3|46
1712836500000|2024-04-11 11:55:00|21444.9|21424.9|21437.4|21417.4|21444.9|21424.9|21427.8|21407.8|45
1712836800000|2024-04-11 12:00:00|21434.1|21414.1|21462.8|21442.8|21467.4|21447.4|21424|21397.8|106
1712837100000|2024-04-11 12:05:00|21462.4|21442.4|21476.1|21456.1|21487.8|21467.8|21452.4|21432.4|112
1712837400000|2024-04-11 12:10:00|21482.4|21462.4|21497.8|21477.8|21511.9|21484.8|21457.4|21437.4|284
1712837700000|2024-04-11 12:15:00|21497.3|21477.3|21492.7|21472.7|21515.3|21495.3|21480.3|21460.3|90
1712838000000|2024-04-11 12:20:00|21490.7|21470.7|21489.8|21469.8|21509.8|21489.8|21479|21459|41
1712838300000|2024-04-11 12:25:00|21485.2|21465.2|21500.2|21480.2|21502.7|21482.7|21485.2|21465.2|41
1712838600000|2024-04-11 12:30:00|21510.6|21470.6|21527.3|21507.3|21540.2|21520.2|21510.2|21470.6|116
1712838900000|2024-04-11 12:35:00|21527.7|21507.7|21496|21476|21527.7|21507.7|21496|21476|220
1712839200000|2024-04-11 12:40:00|21498.1|21478.1|21392.7|21372.7|21507.3|21487.3|21387.3|21367.3|107
1712839500000|2024-04-11 12:45:00|21391.9|21371.9|21433.5|21413.5|21433.5|21413.5|21387.7|21367.7|95
1712839800000|2024-04-11 12:50:00|21437.7|21417.7|21437.7|21417.7|21455.2|21435.2|21425.2|21405.2|118
1712840100000|2024-04-11 12:55:00|21440.2|21420.2|21440.6|21420.6|21448.1|21428.1|21422.2|21402.2|65
1712840400000|2024-04-11 13:00:00|21437.6|21417.6|21448.5|21428.5|21453.9|21433.9|21412.6|21392.6|311
1712840700000|2024-04-11 13:05:00|21448.9|21428.9|21463.4|21443.4|21463.4|21443.4|21446.4|21426.4|134
1712841000000|2024-04-11 13:10:00|21463|21443|21469.7|21449.7|21476.8|21456.8|21450.9|21430.9|90
1712841300000|2024-04-11 13:15:00|21467.6|21447.6|21556.7|21536.7|21559.2|21539.2|21464.3|21443.4|633
1712841600000|2024-04-11 13:20:00|21556.3|21536.3|21560|21540|21570|21550|21553.8|21533.8|198
1712841900000|2024-04-11 13:25:00|21557.5|21537.5|21580.4|21560.4|21582.9|21562.9|21557.5|21537.5|149
1712842200000|2024-04-11 13:30:00|21584.6|21564.6|21577.5|21557.5|21622.9|21602.9|21572.1|21552.1|293
1712842500000|2024-04-11 13:35:00|21577.1|21557.1|21595.8|21575.8|21608.3|21588.3|21575|21555|163
1712842800000|2024-04-11 13:40:00|21596.6|21576.6|21605.8|21585.8|21650|21630|21578.7|21558.7|614
1712843100000|2024-04-11 13:45:00|21606.2|21586.2|21566.2|21546.2|21606.2|21586.2|21503.3|21477|250
1712843400000|2024-04-11 13:50:00|21570.8|21550.8|21659.5|21639.5|21660.3|21640.3|21570.8|21548.3|299
1712843700000|2024-04-11 13:55:00|21657.4|21637.4|21622.4|21602.4|21714.5|21694.5|21607.4|21587.4|505
1712844000000|2024-04-11 14:00:00|21624.5|21604.5|21629.9|21609.9|21654.9|21634.9|21614.9|21594.9|131
1712844300000|2024-04-11 14:05:00|21632.4|21612.4|21647.4|21627.4|21664.9|21644.9|21627.4|21606.2|138
1712844600000|2024-04-11 14:10:00|21645.3|21625.3|21648.6|21628.6|21664.5|21644.5|21642.4|21622.4|304
1712844900000|2024-04-11 14:15:00|21646.5|21626.5|21622.4|21602.4|21659.9|21639.9|21604|21584|215
1712845200000|2024-04-11 14:20:00|21620.3|21600.3|21604.4|21584.4|21666.1|21646.1|21604.4|21584.4|222
1712845500000|2024-04-11 14:25:00|21606.9|21586.9|21656.1|21636.1|21659.4|21639.4|21606.9|21586.9|206
1712845800000|2024-04-11 14:30:00|21661.5|21641.5|21657.3|21637.3|21679.8|21659.8|21649.4|21629.4|212
1712846100000|2024-04-11 14:35:00|21654.8|21634.8|21534.8|21514.8|21654.8|21634.8|21530.2|21510.2|195
1712846400000|2024-04-11 14:40:00|21539.8|21519.8|21574.4|21554.4|21574.4|21554.4|21527.3|21507.3|278
1712846700000|2024-04-11 14:45:00|21576.5|21556.5|21588.9|21568.9|21611.4|21591.4|21576.5|21556.5|239
1712847000000|2024-04-11 14:50:00|21586.4|21566.4|21611.4|21591.4|21611.4|21591.4|21583.9|21563.9|55
1712847300000|2024-04-11 14:55:00|21611.8|21591.8|21682.2|21662.2|21684.7|21664.7|21611.8|21591.8|540
1712847600000|2024-04-11 15:00:00|21684.2|21664.2|21709.6|21689.6|21723.4|21703.4|21673.8|21653.8|431
1712847900000|2024-04-11 15:05:00|21709.2|21689.2|21706.3|21686.3|21731.7|21711.7|21698|21678|253
1712848200000|2024-04-11 15:10:00|21708.8|21688.8|21722.6|21702.6|21727.1|21707.1|21705.5|21685.5|142
1712848500000|2024-04-11 15:15:00|21726.7|21706.7|21754.2|21734.2|21775.5|21755.5|21726.7|21706.7|419
1712848800000|2024-04-11 15:20:00|21753.8|21733.8|21766.2|21746.2|21790.4|21770.4|21728.4|21708.4|415
1712849100000|2024-04-11 15:25:00|21770.8|21750.8|21815.7|21795.7|21847|21827|21768.7|21748.7|299
1712849400000|2024-04-11 15:30:00|21815.3|21795.3|21817|21797|21823.7|21803.7|21800.8|21780.8|293
1712849700000|2024-04-11 15:35:00|21816.6|21796.6|21827.3|21807.3|21833.6|21813.6|21799.8|21779.8|702
1712850000000|2024-04-11 15:40:00|21826.8|21806.8|21790.6|21770.6|21828.9|21808.9|21790.6|21770.6|220
1712850300000|2024-04-11 15:45:00|21789.4|21769.4|21760.2|21740.2|21807.8|21779|21759.4|21739.4|347
1712850600000|2024-04-11 15:50:00|21759.8|21739.8|21704.4|21684.4|21768.5|21748.5|21704.4|21684.4|539
1712850900000|2024-04-11 15:55:00|21704|21684|21686.9|21666.9|21719.8|21699.8|21677.7|21657.7|260
1712851200000|2024-04-11 16:00:00|21686|21666|21683.2|21663.2|21702.7|21682.7|21675.7|21655.7|242
1712851500000|2024-04-11 16:05:00|21682.3|21662.3|21732.3|21712.3|21750.2|21730.2|21677.8|21657.8|198
1712851800000|2024-04-11 16:10:00|21732.7|21712.7|21701.4|21681.4|21736.9|21716.9|21694|21674|58
1712852100000|2024-04-11 16:15:00|21701.9|21681.9|21737.2|21717.2|21746.4|21726.4|21699.4|21679.4|223
1712852400000|2024-04-11 16:20:00|21739.3|21719.3|21801.9|21781.9|21809|21789|21729.3|21709.3|2123
1712852700000|2024-04-11 16:25:00|21804|21784|21790.2|21770.2|21824.4|21804.4|21789.8|21769.8|628
1712853000000|2024-04-11 16:30:00|21788.1|21768.1|21783.1|21763.1|21803.1|21783.1|21775.6|21755.6|95
1712853300000|2024-04-11 16:35:00|21783.5|21763.5|21771.9|21751.9|21793.1|21773.1|21766.1|21746.1|141
1712853600000|2024-04-11 16:40:00|21774.4|21754.4|21784.4|21764.4|21784.8|21764.8|21771.9|21751.9|24
1712853900000|2024-04-11 16:45:00|21779.4|21759.4|21782.3|21762.3|21787.3|21767.3|21762.3|21742.3|59
1712854200000|2024-04-11 16:50:00|21785.2|21765.2|21841.8|21821.8|21848.1|21828.1|21785.2|21765.2|193
1712854500000|2024-04-11 16:55:00|21841.4|21821.4|21871.4|21851.4|21871.8|21851.8|21837.2|21817.2|415
1712854800000|2024-04-11 17:00:00|21872.2|21852.2|21917.6|21897.6|21920.5|21900.5|21872.2|21852.2|330
1712855100000|2024-04-11 17:05:00|21912.2|21892.2|21919.3|21899.3|21931.4|21911.4|21897.2|21877.2|180
1712855400000|2024-04-11 17:10:00|21918.5|21898.5|21930.1|21910.1|21942.2|21922.2|21900.1|21880.1|248
1712855700000|2024-04-11 17:15:00|21929.7|21909.7|21877.6|21857.6|21929.7|21909.7|21877.6|21857.6|574
1712856000000|2024-04-11 17:20:00|21874.7|21854.7|21883|21863|21893|21863.4|21854.7|21833|94
1712856300000|2024-04-11 17:25:00|21883.4|21863.4|21908|21888|21908|21888|21880.5|21860.5|393
1712909700000|2024-04-12 08:15:00|21952.2|21892.2|21958.7|21938.7|21959.1|21939.1|21896.8|21869.7|308
1712910000000|2024-04-12 08:20:00|21956.6|21936.6|22153.5|22113.5|22159.8|22130.6|21946.2|21926.2|288
1712910300000|2024-04-12 08:25:00|22143.1|22123.1|22225|22185|22358.5|22314.2|22106|22076.7|663
1712910600000|2024-04-12 08:30:00|22219.6|22199.6|22219|22199|22255|22229|22202.5|22175|248
1712910900000|2024-04-12 08:35:00|22214.7|22194.7|22162.8|22142.8|22214.7|22194.7|22156.2|22136.2|404
1712911200000|2024-04-12 08:40:00|22163.1|22143.1|22275.2|22255.2|22275.2|22255.2|22163.1|22143.1|85
1712911500000|2024-04-12 08:45:00|22277.7|22257.7|22331|22311|22336|22316|22258.5|22234.6|209
1712911800000|2024-04-12 08:50:00|22328.9|22308.9|22549.9|22529.9|22675.5|22631.2|22316|22296|620
1712912100000|2024-04-12 08:55:00|22549.6|22529.6|22498|22478|22559.2|22532.4|22460.7|22435.7|482
1712912400000|2024-04-12 09:00:00|22495.9|22475.9|22654.1|22634.1|22717|22697|22495.9|22475.9|397
1712912700000|2024-04-12 09:05:00|22653.3|22633.3|22554.6|22514.6|22827.6|22781.2|22551.3|22508.1|553
1712913000000|2024-04-12 09:10:00|22552.1|22512.1|22615.5|22595.5|22671.7|22636.3|22524.1|22485.9|264
1712913300000|2024-04-12 09:15:00|22613|22593|22610.7|22570.7|22633.3|22593.3|22565.4|22536.1|119
1712913600000|2024-04-12 09:20:00|22608.6|22568.6|22707.6|22687.6|22717.2|22688|22584.8|22551.5|117
1712913900000|2024-04-12 09:25:00|22716.9|22676.9|22773.2|22733.2|22826.1|22769|22690.7|22661.5|112
1712914200000|2024-04-12 09:30:00|22766.8|22726.8|22754.3|22714.3|22777.4|22737.6|22689.3|22659.7|76
1712914500000|2024-04-12 09:35:00|22751.8|22711.8|22741.4|22701.4|22766|22736.8|22723.5|22698.5|61
1712914800000|2024-04-12 09:40:00|22741.8|22701.8|22706|22686|22780.3|22745.3|22706|22686|28
1712915100000|2024-04-12 09:45:00|22715.6|22675.6|22710.4|22690.4|22733.5|22706.7|22693.9|22669.3|59
1712915400000|2024-04-12 09:50:00|22717.5|22677.5|22615.6|22595.6|22721.4|22686.7|22615.6|22595.6|108
1712915700000|2024-04-12 09:55:00|22613.1|22593.1|22608.4|22568.4|22615.2|22595.2|22595.2|22568.4|78
1712916000000|2024-04-12 10:00:00|22603.1|22583.1|22556.9|22516.9|22620.6|22583.1|22530.2|22497.7|204
1712916300000|2024-04-12 10:05:00|22554.8|22514.8|22570.5|22550.5|22579|22550.5|22518|22483.8|72
1712916600000|2024-04-12 10:10:00|22570.1|22550.1|22490.5|22470.5|22606.3|22578.8|22479.7|22459.7|111
1712916900000|2024-04-12 10:15:00|22497.2|22477.2|22514.7|22474.7|22536.6|22496.6|22491.8|22464.7|59
1712917200000|2024-04-12 10:20:00|22505.1|22485.1|22552.6|22532.6|22552.6|22532.6|22497.9|22470.5|17
1712917500000|2024-04-12 10:25:00|22552.2|22532.2|22529.4|22509.4|22552.7|22532.2|22525.2|22492.7|8
1712917800000|2024-04-12 10:30:00|22534.4|22514.4|22672.2|22612.2|22672.2|22618.9|22526.9|22499.8|155
1712918100000|2024-04-12 10:35:00|22672.6|22632.6|22760.2|22720.2|22772.1|22733.4|22663.7|22632.6|96
1712918400000|2024-04-12 10:40:00|22749.8|22729.8|22680.8|22660.8|22781.7|22740.6|22680.8|22651.5|67
1712918700000|2024-04-12 10:45:00|22678.3|22658.3|22655.1|22635.1|22687.1|22658.3|22627|22603.5|72
1712919000000|2024-04-12 10:50:00|22664.7|22624.7|22753.1|22713.1|22765|22735.3|22654.3|22614.2|117
1712919300000|2024-04-12 10:55:00|22762.7|22702.7|22706.3|22666.3|22766.3|22738.8|22705.9|22665.9|43
1712919600000|2024-04-12 11:00:00|22693.8|22673.8|22705.9|22685.9|22715.9|22695.9|22691.7|22662|35
1712919900000|2024-04-12 11:05:00|22703.8|22683.8|22719.1|22679.1|22726.3|22698.8|22703.8|22664.9|70
1712920200000|2024-04-12 11:10:00|22708.7|22688.7|22723.3|22703.3|22743|22723|22705.5|22679.1|49
1712920500000|2024-04-12 11:15:00|22723.7|22703.7|22785.2|22745.2|22812.7|22782.3|22723.7|22703.7|95
1712920800000|2024-04-12 11:20:00|22776.3|22756.3|22700.8|22680.8|22797.7|22768.1|22698.7|22678.7|102
1712921100000|2024-04-12 11:25:00|22698.3|22678.3|22708.6|22688.6|22708.6|22688.6|22691.5|22661.2|64
1712921400000|2024-04-12 11:30:00|22710.8|22690.8|22716|22676|22729.6|22701.1|22710.6|22663.9|109
1712921700000|2024-04-12 11:35:00|22718.1|22678.1|22816|22796|22832.3|22796|22718.1|22675.2|117
1712922000000|2024-04-12 11:40:00|22813.8|22793.8|22823.6|22783.6|22883.2|22848.6|22796.4|22761.1|30
1712922300000|2024-04-12 11:45:00|22821.1|22781.1|22829.5|22789.5|22829.5|22804.9|22797|22777|91
1712922600000|2024-04-12 11:50:00|22831.7|22791.7|22863.1|22823.1|22864.3|22844.3|22822.4|22791.7|56
1712922900000|2024-04-12 11:55:00|22852.4|22832.4|22866.7|22846.7|22935.8|22895.8|22848.5|22827.4|40
1712923200000|2024-04-12 12:00:00|22874.6|22854.6|22996.3|22976.3|22996.7|22976.7|22874.6|22854.6|271
1712923500000|2024-04-12 12:05:00|22994.2|22974.2|22807.6|22787.6|22994.2|22974.2|22807.6|22787.6|355
1712923800000|2024-04-12 12:10:00|22807.2|22787.2|22862.2|22842.2|22862.2|22842.2|22783.9|22763.9|216
1712924100000|2024-04-12 12:15:00|22862.5|22842.5|22968|22948|22995.1|22964.8|22862.5|22842.5|224
1712924400000|2024-04-12 12:20:00|22970.5|22950.5|22919.7|22899.7|23016.6|22996.6|22919.7|22899.7|213
1712924700000|2024-04-12 12:25:00|22914.7|22894.7|22955.8|22935.8|23000.1|22975.1|22898.6|22878.6|250
1712925000000|2024-04-12 12:30:00|22957.3|22937.3|22860.8|22840.8|23008.7|22988.7|22834.1|22814.1|541
1712925300000|2024-04-12 12:35:00|22860.4|22840.4|22838.3|22818.3|22884|22864|22835|22815|218
1712925600000|2024-04-12 12:40:00|22837.9|22817.9|22758.6|22718.6|22838.3|22818.3|22707.5|22677.9|179
1712925900000|2024-04-12 12:45:00|22760.8|22720.8|22812.1|22792.1|22824.2|22798.2|22757.9|22720.8|182
1712926200000|2024-04-12 12:50:00|22803.6|22783.6|22771.5|22751.5|22828.6|22806.5|22766.8|22746.8|147
1712926500000|2024-04-12 12:55:00|22776.1|22756.1|22736.1|22716.1|22781.1|22761.1|22736.1|22716.1|136
1712926800000|2024-04-12 13:00:00|22740.7|22720.7|22825.7|22805.7|22826|22806|22740.7|22720.7|119
1712927100000|2024-04-12 13:05:00|22826|22806|22763|22743|22835.7|22815.7|22760.9|22740.9|148
1712927400000|2024-04-12 13:10:00|22763.4|22743.4|22653.6|22633.6|22767.6|22747.6|22621.2|22601.2|314
1712927700000|2024-04-12 13:15:00|22654.7|22634.7|22691.1|22671.1|22718.9|22684|22609.4|22589.4|161
1712928000000|2024-04-12 13:20:00|22689|22669|22806.8|22786.8|22836.8|22816.8|22686.1|22666.1|230
1712928300000|2024-04-12 13:25:00|22804.3|22784.3|22756.4|22736.4|22807.2|22787.2|22756.4|22736.4|141
1712928600000|2024-04-12 13:30:00|22754.3|22734.3|22803.3|22783.3|22803.3|22783.3|22744|22724|175
1712928900000|2024-04-12 13:35:00|22798.6|22778.6|22911.2|22891.2|22912.2|22892.2|22767.9|22747.9|255
1712929200000|2024-04-12 13:40:00|22911.6|22891.6|22896.9|22876.9|22940.1|22920.1|22891.6|22871.6|207
1712929500000|2024-04-12 13:45:00|22899.4|22879.4|22918.4|22898.4|23024.4|23004.4|22899.4|22879.4|287
1712929800000|2024-04-12 13:50:00|22918.8|22898.8|22874.5|22854.5|22918.8|22898.8|22865.2|22845.2|170
1712930100000|2024-04-12 13:55:00|22872|22852|22880.6|22860.6|22894.5|22874.5|22858.1|22838.1|202
1712930400000|2024-04-12 14:00:00|22880.2|22860.2|22950.3|22930.3|22970.9|22950.9|22870.8|22844.5|348
1712930700000|2024-04-12 14:05:00|22948.5|22928.5|22919.8|22899.8|23018|22998|22919.1|22899.1|404
1712931000000|2024-04-12 14:10:00|22929.1|22909.1|23010.8|22990.8|23069|23049|22924.8|22904.8|528
1712931300000|2024-04-12 14:15:00|23015.5|22995.5|23022.3|23002.3|23042.1|23022.1|22995.6|22975.6|383
1712931600000|2024-04-12 14:20:00|23024.8|23004.8|23026.2|23006.2|23045.9|23025.9|22982.3|22962.3|177
1712931900000|2024-04-12 14:25:00|23021.2|23001.2|22946.1|22926.1|23053.1|23033.1|22946.1|22926.1|611
1712932200000|2024-04-12 14:30:00|22944|22924|22934.7|22914.7|22986.1|22966.1|22932.9|22911.4|445
1712932500000|2024-04-12 14:35:00|22935|22915|23019.5|22999.5|23040.2|23020.2|22935|22915|248
1712932800000|2024-04-12 14:40:00|23017.3|22997.3|23020.8|23000.8|23047.2|23024.1|23007|22987|249
1712933100000|2024-04-12 14:45:00|23016.2|22996.2|23006.4|22986.4|23046.2|23026.2|22967.2|22947.2|185
1712933400000|2024-04-12 14:50:00|23006.8|22986.8|22983.5|22963.5|23039.9|23019.9|22978.5|22958.5|170
1712933700000|2024-04-12 14:55:00|22983.1|22963.1|22999.8|22979.8|23016.8|22994.8|22982.8|22962.8|310
1712934000000|2024-04-12 15:00:00|22997.3|22977.3|23020.2|23000.2|23040.1|23020.1|22997.3|22977.3|177
1712934300000|2024-04-12 15:05:00|23024.5|23004.5|22936.6|22916.6|23024.5|23004.5|22931.6|22911.6|102
1712934600000|2024-04-12 15:10:00|22934.1|22914.1|22881.5|22861.5|22956.6|22936.6|22881.5|22861.5|114
1712934900000|2024-04-12 15:15:00|22879|22859|22836.9|22816.9|22916.5|22896.5|22818.3|22798.3|200
1712935200000|2024-04-12 15:20:00|22836.5|22816.5|22737.1|22717.1|22854.4|22834.4|22735|22715|234
1712935500000|2024-04-12 15:25:00|22737.5|22717.5|22691.6|22671.6|22758.4|22738.4|22674.8|22654.8|310
1712935800000|2024-04-12 15:30:00|22694.1|22674.1|22686|22666|22713.7|22684.9|22634|22614|215
1712936100000|2024-04-12 15:35:00|22688.5|22668.5|22653.1|22633.1|22739.5|22710.9|22651.7|22631.7|122
1712936400000|2024-04-12 15:40:00|22650.9|22630.9|22506.4|22486.4|22656.6|22631.7|22503.9|22483.9|304
1712936700000|2024-04-12 15:45:00|22508.9|22488.9|22426.6|22406.6|22519.5|22498.9|22358.4|22330.9|375
1712937000000|2024-04-12 15:50:00|22428.8|22408.8|22444.4|22424.4|22490.5|22465.5|22421.5|22401.5|130
1712937300000|2024-04-12 15:55:00|22442.3|22422.3|22570.5|22550.5|22611.9|22584.8|22425.1|22405.1|241
1712937600000|2024-04-12 16:00:00|22576.9|22556.9|22584|22564|22606.8|22586.8|22549.4|22520.5|144
1712937900000|2024-04-12 16:05:00|22583.6|22563.6|22441.7|22421.7|22598.6|22578.6|22419.5|22399.5|278
1712938200000|2024-04-12 16:10:00|22442|22422|22368.8|22348.8|22442|22422|22361.6|22341.6|225
1712938500000|2024-04-12 16:15:00|22370.9|22350.9|22133.7|22113.7|22370.9|22350.9|22114.4|22077.3|631
1712938800000|2024-04-12 16:20:00|22131.5|22111.5|22122.6|22102.6|22146.5|22124.7|22021.2|22000.8|1103
1712939100000|2024-04-12 16:25:00|22122.2|22102.2|22169.4|22149.4|22171.9|22151.9|22109.4|22089.4|514
1712939400000|2024-04-12 16:30:00|22171.6|22151.6|22094.7|22074.7|22177.3|22157.3|22094.7|22074.7|367
1712939700000|2024-04-12 16:35:00|22092.6|22072.6|22074.3|22054.3|22114.3|22094.3|22053.6|22033.6|366
1712940000000|2024-04-12 16:40:00|22073.6|22053.6|21889.3|21869.3|22073.6|22053.6|21882.2|21852.2|261
1712940300000|2024-04-12 16:45:00|21886.8|21866.8|21939.9|21919.9|21952.1|21919.9|21814.3|21794.3|558
1712940600000|2024-04-12 16:50:00|21937.8|21917.8|21784.5|21764.5|21973.1|21940.3|21782.4|21756.4|210
1712940900000|2024-04-12 16:55:00|21780.3|21760.3|21727.4|21707.4|21784.2|21760.3|21602.5|21582.5|337
1712941200000|2024-04-12 17:00:00|21728.1|21708.1|21764.2|21744.2|21764.2|21744.2|21679.5|21654.1|104
1712941500000|2024-04-12 17:05:00|21763.8|21743.8|21813.8|21793.8|21838.4|21804.5|21758.8|21738.8|74
1712941800000|2024-04-12 17:10:00|21811.3|21791.3|21764.1|21744.1|21813.8|21793.8|21751.3|21731.3|26
1712942100000|2024-04-12 17:15:00|21764.5|21744.5|21857.7|21817.7|21872|21842.7|21764.5|21744.5|163
1712942400000|2024-04-12 17:20:00|21855.6|21815.6|21821.4|21801.4|21855.6|21826|21789.9|21769.9|298
1712942700000|2024-04-12 17:25:00|21818.9|21798.9|21784.3|21764.3|21897.1|21874.9|21784.3|21764.3|528
1713168900000|2024-04-15 08:15:00|21741.6|21681.6|21564.5|21544.5|21741.6|21688.6|21542.3|21515.3|494
1713169200000|2024-04-15 08:20:00|21564.2|21544.2|21628.7|21588.7|21676.3|21646.8|21561.1|21533|201
1713169500000|2024-04-15 08:25:00|21616.2|21596.2|21616.7|21596.7|21679.2|21649.5|21616.2|21583.7|57
1713169800000|2024-04-15 08:30:00|21616.9|21596.9|21640.6|21620.6|21659.8|21635.4|21612.9|21592.9|93
1713170100000|2024-04-15 08:35:00|21643.4|21623.4|21691.6|21671.6|21693.1|21673.1|21643.4|21604.2|30
1713170400000|2024-04-15 08:40:00|21693.9|21673.9|21715.6|21695.6|21753.9|21731.6|21690.8|21670.8|82
1713170700000|2024-04-15 08:45:00|21717.8|21697.8|21725.8|21705.8|21755.3|21728.3|21717.8|21697.8|23
1713171000000|2024-04-15 08:50:00|21725.5|21705.5|21670.5|21650.5|21725.5|21705.5|21655|21634.7|14
1713171300000|2024-04-15 08:55:00|21670|21650|21632.2|21612.2|21684.7|21650|21621|21590.8|21
1713171600000|2024-04-15 09:00:00|21634.7|21614.7|21667.2|21647.2|21671.9|21651.9|21634.7|21614.7|25
1713171900000|2024-04-15 09:05:00|21667.4|21647.4|21636.4|21616.4|21674.2|21647.4|21617.7|21595.2|108
1713172200000|2024-04-15 09:10:00|21629.1|21609.1|21729.6|21709.6|21744.1|21713.9|21629.1|21609.1|56
1713172500000|2024-04-15 09:15:00|21731.9|21711.9|21752.1|21732.1|21752.4|21732.4|21719.1|21699.1|26
1713172800000|2024-04-15 09:20:00|21749.9|21729.9|21728.4|21708.4|21749.9|21729.9|21727.1|21697.4|22
1713173100000|2024-04-15 09:25:00|21726.2|21706.2|21776.1|21756.1|21808.9|21778.1|21700.1|21669.6|31
1713173400000|2024-04-15 09:30:00|21773.9|21753.9|21769.3|21749.3|21778.4|21753.9|21745.1|21706.4|27
1713173700000|2024-04-15 09:35:00|21771.5|21751.5|21794.5|21754.5|21794.5|21774|21771.5|21746.8|7
1713174000000|2024-04-15 09:40:00|21782|21762|21837|21817|21837|21817|21759.5|21739.5|23
1713174300000|2024-04-15 09:45:00|21834.5|21814.5|21847.8|21827.8|21852.8|21832.8|21829|21799|46
1713174600000|2024-04-15 09:50:00|21848.3|21828.3|21775|21755|21853.8|21833.8|21775|21755|48
1713174900000|2024-04-15 09:55:00|21779.7|21759.7|22002|21982|22032.8|22012.8|21779.7|21759.7|136
1713175200000|2024-04-15 10:00:00|22004.3|21984.3|21988.2|21968.2|22034.8|22006.8|21987.9|21958.2|104
1713175500000|2024-04-15 10:05:00|21986|21966|21949.2|21929.2|21988.2|21968.2|21913.7|21879.7|22
1713175800000|2024-04-15 10:10:00|21948.9|21928.9|22007.5|21967.5|22007.5|21977.2|21948.9|21919.2|1
1713176100000|2024-04-15 10:15:00|22014.2|21974.2|22033.5|21993.5|22068.7|22048.7|22011.4|21974.2|97
1713176400000|2024-04-15 10:20:00|22035.7|21995.7|22044.9|22024.9|22063.5|22043.5|22022.4|21993.5|53
1713176700000|2024-04-15 10:25:00|22042.2|22022.2|22075.4|22055.4|22075.4|22055.4|22019.7|21999.7|30
1713177000000|2024-04-15 10:30:00|22075.7|22055.7|22018.1|21998.1|22084.9|22064.9|22012.8|21992.8|364
1713177300000|2024-04-15 10:35:00|22018.3|21998.3|22023.5|22003.5|22040.3|22008.3|22017.5|21990.3|16
1713177600000|2024-04-15 10:40:00|22022.8|22002.8|21985.8|21965.8|22022.8|22002.8|21963.3|21930.3|15
1713177900000|2024-04-15 10:45:00|21988.3|21968.3|22008.8|21988.8|22023.5|22001.3|21988.3|21963.5|18
1713178200000|2024-04-15 10:50:00|22018.5|21978.5|21991.2|21971.2|22018.5|21980.7|21948.2|21918|6
1713178500000|2024-04-15 10:55:00|21991.7|21971.7|21990.9|21950.9|21996.2|21976.2|21971|21938.5|3
1713178800000|2024-04-15 11:00:00|21991.2|21951.2|21998.7|21978.7|22047.2|22017|21983.7|21951.2|64
1713179100000|2024-04-15 11:05:00|22000.9|21980.9|22040.2|22020.2|22045.5|22020.2|21994.2|21966.2|18
1713179400000|2024-04-15 11:10:00|22038|22018|22035.2|22015.2|22049.9|22022.4|22022.4|22002.4|16
1713179700000|2024-04-15 11:15:00|22042.9|22022.9|22088.2|22068.2|22088.2|22068.2|22042.9|22022.9|139
1713180000000|2024-04-15 11:20:00|22090.5|22070.5|22078.7|22058.7|22099.2|22073|22078.7|22056.9|13
1713180300000|2024-04-15 11:25:00|22078.9|22058.9|22165.4|22145.4|22202.4|22172.7|22078.9|22058.9|64
1713180600000|2024-04-15 11:30:00|22165.7|22145.7|22104.6|22064.6|22174.7|22152.7|22099.4|22064.6|11
1713180900000|2024-04-15 11:35:00|22091.6|22071.6|22117.8|22097.8|22117.8|22097.8|22090.3|22070.3|35
1713181200000|2024-04-15 11:40:00|22113.8|22093.8|22050.3|22030.3|22113.8|22093.8|22048|22028|67
1713181500000|2024-04-15 11:45:00|22045.8|22025.8|22103.8|22083.8|22104|22084|22022.3|22002|35
1713181800000|2024-04-15 11:50:00|22106.5|22086.5|22126|22106|22170.8|22147.6|22106.5|22078.1|178
1713182100000|2024-04-15 11:55:00|22128.8|22108.8|22096.2|22076.2|22141.2|22119|22074|22054|21
1713182400000|2024-04-15 12:00:00|22098.7|22078.7|22162.9|22142.9|22249|22229|22098.7|22076.7|192
1713182700000|2024-04-15 12:05:00|22160.4|22140.4|22104.9|22084.9|22162.7|22142.7|22104.6|22084.6|124
1713183000000|2024-04-15 12:10:00|22107.1|22087.1|22188.1|22168.1|22188.1|22168.1|22066.6|22046.6|96
1713183300000|2024-04-15 12:15:00|22185.4|22165.4|22164.1|22144.1|22218.4|22185.9|22136.8|22116.8|78
1713183600000|2024-04-15 12:20:00|22166.6|22146.6|22342.5|22322.5|22342.5|22322.5|22166.6|22146.6|206
1713183900000|2024-04-15 12:25:00|22335.3|22315.3|22367.3|22347.3|22425.8|22401.3|22300.8|22272.1|136
1713184200000|2024-04-15 12:30:00|22366.8|22346.8|22457.3|22437.3|22525|22499.1|22322.5|22302.5|180
1713184500000|2024-04-15 12:35:00|22454.5|22434.5|22445.8|22425.8|22468.5|22442.8|22409|22389|140
1713184800000|2024-04-15 12:40:00|22439|22419|22466.5|22446.5|22526.7|22506.7|22435|22415|99
1713185100000|2024-04-15 12:45:00|22470.9|22450.9|22477.2|22457.2|22504.7|22484.7|22446.2|22426.2|97
1713185400000|2024-04-15 12:50:00|22479.4|22459.4|22485.1|22465.1|22546.7|22526.7|22477.9|22457.9|82
1713185700000|2024-04-15 12:55:00|22489.6|22469.6|22597.9|22577.9|22617.7|22590.4|22489.6|22469.6|88
1713186000000|2024-04-15 13:00:00|22600.2|22580.2|22683.4|22663.4|22776.7|22756.7|22595.7|22566.4|221
1713186300000|2024-04-15 13:05:00|22685.7|22665.7|22645.4|22625.4|22767.7|22747.7|22628.1|22608.1|125
1713186600000|2024-04-15 13:10:00|22643.1|22623.1|22718.1|22698.1|22735.4|22715.4|22642.9|22622.9|98
1713186900000|2024-04-15 13:15:00|22715.6|22695.6|22726.4|22706.4|22829.2|22804.4|22710.6|22690.6|227
1713187200000|2024-04-15 13:20:00|22727.1|22707.1|22751.1|22731.1|22848.6|22828.6|22721.1|22701.1|114
1713187500000|2024-04-15 13:25:00|22751.3|22731.3|22782.1|22762.1|22829|22809|22751.3|22731.3|82
1713187800000|2024-04-15 13:30:00|22781.8|22761.8|22685.8|22665.8|22806|22786|22675.5|22645.5|74
1713188100000|2024-04-15 13:35:00|22685.3|22665.3|22641.7|22621.7|22716|22696|22641.7|22621.7|61
1713188400000|2024-04-15 13:40:00|22639.5|22619.5|22683|22663|22685|22665|22572.5|22552.5|189
1713188700000|2024-04-15 13:45:00|22688|22668|22656.9|22636.9|22745.7|22725.7|22634.2|22605.2|160
1713189000000|2024-04-15 13:50:00|22659.2|22639.2|22590.4|22570.4|22659.4|22639.4|22538.4|22510.4|166
1713189300000|2024-04-15 13:55:00|22597.9|22577.9|22593.6|22573.6|22679.9|22659.9|22593.6|22573.6|91
1713189600000|2024-04-15 14:00:00|22595.9|22575.9|22597.9|22577.9|22629.9|22609.9|22567.1|22537.1|107
1713189900000|2024-04-15 14:05:00|22604.8|22584.8|22551.8|22531.8|22639.6|22619.6|22551.8|22531.8|156
1713190200000|2024-04-15 14:10:00|22546.8|22526.8|22562.8|22542.8|22583.8|22563.8|22504.1|22484.1|226
1713190500000|2024-04-15 14:15:00|22562.5|22542.5|22523.5|22503.5|22591.8|22571.8|22516.2|22496.2|184
1713190800000|2024-04-15 14:20:00|22524|22504|22522.7|22502.7|22540.7|22520.7|22492.2|22472.2|297
1713191100000|2024-04-15 14:25:00|22527.2|22507.2|22569.2|22549.2|22619.9|22599.9|22527.2|22507.2|133
1713191400000|2024-04-15 14:30:00|22568.9|22548.9|22638.2|22618.2|22643.2|22623.2|22541.9|22521.9|121
1713191700000|2024-04-15 14:35:00|22640.7|22620.7|22539.1|22519.1|22657.9|22620.7|22526.6|22506.6|119
1713192000000|2024-04-15 14:40:00|22543.9|22523.9|22506.6|22486.6|22554.1|22534.1|22499.4|22479.4|78
1713192300000|2024-04-15 14:45:00|22506.1|22486.1|22606.8|22586.8|22611.8|22591.8|22497.1|22477.1|86
1713192600000|2024-04-15 14:50:00|22612.1|22572.1|22562.1|22542.1|22612.1|22586.6|22559.1|22539.1|227
1713192900000|2024-04-15 14:55:00|22562.6|22542.6|22589.5|22569.5|22602.6|22582.6|22562.6|22542.6|172
1713193200000|2024-04-15 15:00:00|22587.3|22567.3|22561.5|22541.5|22637.3|22614.5|22561.5|22541.5|70
1713193500000|2024-04-15 15:05:00|22562.3|22542.3|22569|22549|22604|22584|22562.3|22542.3|78
1713193800000|2024-04-15 15:10:00|22571.5|22551.5|22619.5|22599.5|22639.5|22619.5|22569.2|22549.2|78
1713194100000|2024-04-15 15:15:00|22619.7|22599.7|22601.4|22581.4|22689.4|22669.4|22601.4|22581.4|39
1713194400000|2024-04-15 15:20:00|22599.2|22579.2|22661.4|22641.4|22691.9|22671.9|22593.9|22566.9|159
1713194700000|2024-04-15 15:25:00|22656.4|22636.4|22745.6|22725.6|22745.6|22725.6|22642.9|22608.9|81
1713195000000|2024-04-15 15:30:00|22745.9|22725.9|22744.1|22724.1|22758.6|22738.6|22713.9|22689.4|46
1713195300000|2024-04-15 15:35:00|22748.9|22728.9|22810.3|22790.3|22812.6|22792.6|22748.9|22728.9|56
1713195600000|2024-04-15 15:40:00|22810.6|22790.6|22753.8|22733.8|22825.8|22805.8|22741.8|22717.8|147
1713195900000|2024-04-15 15:45:00|22754.1|22734.1|22743.5|22723.5|22794.3|22774.3|22743.5|22723.5|88
1713196200000|2024-04-15 15:50:00|22742.8|22722.8|22786.5|22746.5|22796.3|22776.3|22721|22701|129
1713196500000|2024-04-15 15:55:00|22786.7|22746.7|22738.5|22718.5|22793.5|22773.5|22725.7|22705.7|61
1713196800000|2024-04-15 16:00:00|22735.7|22715.7|22675.7|22655.7|22735.7|22715.7|22675.7|22655.7|49
1713197100000|2024-04-15 16:05:00|22680.7|22660.7|22731.2|22711.2|22756.2|22726.4|22680.7|22660.7|76
1713197400000|2024-04-15 16:10:00|22728.7|22708.7|22716.4|22696.4|22731.2|22711.2|22698.7|22675.7|32
1713197700000|2024-04-15 16:15:00|22716.1|22696.1|22686.9|22666.9|22731.1|22711.1|22678.6|22652.1|127
1713198000000|2024-04-15 16:20:00|22687.1|22667.1|22769.8|22749.8|22772.6|22752.6|22687.1|22667.1|526
1713198300000|2024-04-15 16:25:00|22762.8|22742.8|22858.3|22838.3|22875.1|22855.1|22749.8|22728.1|292
1713198600000|2024-04-15 16:30:00|22858.1|22838.1|22855.5|22835.5|22858.1|22838.1|22828|22808|67
1713198900000|2024-04-15 16:35:00|22855.3|22835.3|22886|22866|22886|22866|22833.5|22813.5|124
1713199200000|2024-04-15 16:40:00|22888.5|22868.5|22989.5|22969.5|22994.5|22974.5|22888.5|22868.5|223
1713199500000|2024-04-15 16:45:00|22994.7|22974.7|23084.4|23064.4|23084.4|23064.4|22989.2|22969.2|165
1713199800000|2024-04-15 16:50:00|23079.4|23059.4|23093.7|23073.7|23097.2|23077.2|23064.4|23044.4|56
1713200100000|2024-04-15 16:55:00|23091.4|23071.4|23087.1|23067.1|23091.4|23071.4|23025.9|23003.4|125
1713200400000|2024-04-15 17:00:00|23092.1|23072.1|23016.9|22996.9|23101.4|23081.4|23016.9|22996.9|60
1713200700000|2024-04-15 17:05:00|23014.6|22994.6|22994.8|22954.8|23014.6|22994.6|22948.1|22928.1|119
1713201000000|2024-04-15 17:10:00|22984.6|22964.6|22934.8|22914.8|23005.3|22985.3|22924.3|22904.3|45
1713201300000|2024-04-15 17:15:00|22939.8|22919.8|22940.3|22920.3|23002.8|22982.8|22939.8|22919.8|124
1713201600000|2024-04-15 17:20:00|22945|22925|22939.7|22919.7|22959.2|22939.2|22901.7|22876.7|82
1713201900000|2024-04-15 17:25:00|22942.2|22922.2|22996.9|22976.9|23001.7|22976.9|22942.2|22922.2|110
1713255300000|2024-04-16 08:15:00|22996.8|22976.8|22992.8|22972.8|23231.1|23192.7|22924|22878.3|161
1713255600000|2024-04-16 08:20:00|23007.8|22967.8|23069.4|23049.4|23076.9|23049.4|22926.7|22881.5|70
1713255900000|2024-04-16 08:25:00|23094.6|23034.6|23205|23165|23241.6|23192.5|23066.9|23019.6|49
1713256200000|2024-04-16 08:30:00|23202.7|23162.7|23215|23175|23310|23284.8|23183|23146.9|149
1713256500000|2024-04-16 08:35:00|23207.5|23187.5|23205.8|23145.8|23257.7|23230.2|23195.2|23145.8|39
1713256800000|2024-04-16 08:40:00|23203.3|23143.3|23159.3|23119.3|23210|23179.7|23159.3|23116.8|21
1713257100000|2024-04-16 08:45:00|23154.7|23114.7|23088.6|23048.6|23154.7|23124.3|23038.8|23009.5|16
1713257400000|2024-04-16 08:50:00|23088.8|23048.8|23176.7|23136.7|23176.7|23144.2|23066.5|23019|23
1713257700000|2024-04-16 08:55:00|23174.4|23134.4|23013.7|22993.7|23174.4|23144.2|23013.5|22993.5|41
1713258000000|2024-04-16 09:00:00|23011.2|22991.2|23027.1|22987.1|23027.1|22992.3|22876.4|22856.4|132
1713258300000|2024-04-16 09:05:00|23029.4|22989.4|22999.5|22979.5|23064.3|23034.1|22989.8|22962.1|42
1713258600000|2024-04-16 09:10:00|23012.3|22972.3|23007.9|22987.9|23050.2|23030.2|23005.4|22972.3|30
1713258900000|2024-04-16 09:15:00|23005.4|22985.4|23054|23034|23094.2|23064|22980.6|22951.3|37
1713259200000|2024-04-16 09:20:00|23051.7|23031.7|22965|22945|23054.2|23034.2|22957.5|22934.6|19
1713259500000|2024-04-16 09:25:00|22964.8|22944.8|22963.5|22943.5|22964.8|22944.8|22927.8|22906.4|144
1713259800000|2024-04-16 09:30:00|22963.9|22943.9|22977.8|22937.8|23012.8|22966|22952.8|22917.6|109
1713260100000|2024-04-16 09:35:00|22980|22940|22923.2|22883.2|22980|22941.9|22890.7|22833.8|32
1713260400000|2024-04-16 09:40:00|22923.6|22883.6|22962.9|22902.9|22965.4|22928.1|22923.6|22876.1|5
1713260700000|2024-04-16 09:45:00|22950.4|22910.4|22962|22902|22964.3|22915.4|22888.1|22847.9|20
1713261000000|2024-04-16 09:50:00|22964.5|22904.5|22973.3|22933.3|22975.6|22948.3|22933.1|22903.3|13
1713261300000|2024-04-16 09:55:00|22965.8|22945.8|22963.2|22943.2|22975.6|22945.8|22958|22933.3|17
1713261600000|2024-04-16 10:00:00|22960.7|22940.7|22955.9|22915.9|22980.9|22955.9|22918.2|22898.2|80
1713261900000|2024-04-16 10:05:00|22946.1|22926.1|22944.3|22904.3|22955.9|22926.1|22869.7|22839.5|31
1713262200000|2024-04-16 10:10:00|22941.8|22901.8|22996.7|22936.7|22996.7|22965.6|22931.5|22901.3|35
1713262500000|2024-04-16 10:15:00|22999|22939|23057.1|23017.1|23057.3|23025.1|22962.4|22934.4|20
1713262800000|2024-04-16 10:20:00|23049.6|23029.6|23018.6|22978.6|23084.8|23035.5|23018.6|22978.6|31
1713263100000|2024-04-16 10:25:00|23018.4|22978.4|22892.8|22872.8|23018.4|22978.4|22892.8|22872.8|55
1713263400000|2024-04-16 10:30:00|22890.3|22870.3|22895.3|22875.3|22934.7|22897.6|22884.5|22854.7|27
1713263700000|2024-04-16 10:35:00|22905.1|22865.1|22891.2|22871.2|22935.1|22904.2|22891.2|22865.1|32
1713264000000|2024-04-16 10:40:00|22888.9|22868.9|22851.4|22811.4|22888.9|22868.9|22813.5|22763.7|44
1713264300000|2024-04-16 10:45:00|22852.7|22812.7|22947.5|22927.5|22957.3|22929.4|22846.6|22804.1|52
1713264600000|2024-04-16 10:50:00|22949.8|22929.8|22997.1|22957.1|23007.5|22957.1|22947.5|22915|13
1713264900000|2024-04-16 10:55:00|23001.6|22961.6|22962.7|22942.7|23012.1|22961.6|22936.8|22910.4|20
1713265200000|2024-04-16 11:00:00|22967.5|22947.5|22979.9|22939.9|22985.2|22954.7|22967.5|22937.7|7
1713265500000|2024-04-16 11:05:00|22982.4|22942.4|23051.3|22991.3|23051.3|23014.5|22977.2|22927.6|3
1713265800000|2024-04-16 11:10:00|23042.2|22982.2|23006.3|22966.3|23042.2|22987.4|22994.2|22964|7
1713266100000|2024-04-16 11:15:00|22998.8|22978.8|22983.5|22963.5|23003.8|22978.8|22968.5|22939|15
1713266400000|2024-04-16 11:20:00|22986|22966|22961.2|22921.2|22993.5|22968.7|22956|22921.2|24
1713266700000|2024-04-16 11:25:00|22956.2|22916.2|22882.3|22862.3|22956.2|22923.7|22882.3|22848.4|36
1713267000000|2024-04-16 11:30:00|22880.1|22860.1|22810.9|22790.9|22890.7|22860.1|22802.2|22781.6|27
1713267300000|2024-04-16 11:35:00|22808.4|22788.4|22854.4|22834.4|22916.9|22869.7|22758.2|22728.4|56
1713267600000|2024-04-16 11:40:00|22864.7|22824.7|22865.5|22845.5|22880.5|22849.8|22854.4|22821.9|10
1713267900000|2024-04-16 11:45:00|22865.3|22845.3|22785.7|22765.7|22865.3|22845.3|22778|22730.5|22
1713268200000|2024-04-16 11:50:00|22785.4|22765.4|22757.7|22717.7|22790.4|22765.4|22727.9|22695|51
1713268500000|2024-04-16 11:55:00|22747.9|22727.9|22776.8|22736.8|22805.4|22772.9|22739.5|22719.5|48
1713268800000|2024-04-16 12:00:00|22774.5|22734.5|22703.6|22683.6|22813.6|22788.8|22697.8|22670.3|85
1713269100000|2024-04-16 12:05:00|22705.9|22685.9|22730.5|22710.5|22749.9|22710.5|22636.1|22601.3|70
1713269400000|2024-04-16 12:10:00|22735.5|22715.5|22740.7|22720.7|22790.5|22755.3|22715.9|22685.7|40
1713269700000|2024-04-16 12:15:00|22743|22723|22744|22724|22758.4|22736.5|22731.3|22703.8|67
1713270000000|2024-04-16 12:20:00|22741.7|22721.7|22800.2|22780.2|22817.5|22785|22741.5|22721.5|87
1713270300000|2024-04-16 12:25:00|22795.4|22775.4|22803.7|22783.7|22836|22805.8|22780.6|22760.6|50
1713270600000|2024-04-16 12:30:00|22803.5|22783.5|22778.4|22758.4|22857|22827.6|22775.9|22751|52
1713270900000|2024-04-16 12:35:00|22775.9|22755.9|22771.3|22751.3|22810.9|22783|22768.6|22744.9|58
1713271200000|2024-04-16 12:40:00|22768.8|22748.8|22682.1|22662.1|22769|22749|22677.5|22652.3|50
1713271500000|2024-04-16 12:45:00|22694.6|22654.6|22802|22782|22817|22782|22682.5|22654.6|29
1713271800000|2024-04-16 12:50:00|22799.7|22779.7|22887.6|22867.6|22887.6|22867.6|22790.2|22770.2|144
1713272100000|2024-04-16 12:55:00|22887.4|22867.4|22989.1|22969.1|23008.9|22988.7|22887.4|22865.3|61
1713272400000|2024-04-16 13:00:00|22986.8|22966.8|22981.8|22961.8|23116.6|23084.1|22976.4|22956.1|53
1713272700000|2024-04-16 13:05:00|22976.6|22956.6|22937.7|22917.7|22981.3|22956.6|22892.5|22865.2|60
1713273000000|2024-04-16 13:10:00|22935.4|22915.4|22953.8|22913.8|22956.3|22919|22855.9|22835.9|68
1713273300000|2024-04-16 13:15:00|22944.4|22924.4|23015.2|22975.2|23033.7|23006|22944.4|22921.7|224
1713273600000|2024-04-16 13:20:00|23012.6|22972.6|22994.9|22974.9|23012.6|22984.9|22985.4|22960.4|25
1713273900000|2024-04-16 13:25:00|22992.6|22972.6|23025.7|23005.7|23040.5|23010.3|22979.9|22950.3|22
1713274200000|2024-04-16 13:30:00|23035.5|22995.5|23054|23034|23054|23034|23011.1|22990.7|37
1713274500000|2024-04-16 13:35:00|23053.8|23033.8|23069|23049|23139.2|23116.3|23036.1|23011.3|60
1713274800000|2024-04-16 13:40:00|23066.5|23046.5|23076.4|23056.4|23096.5|23076.5|23014|22989|78
1713275100000|2024-04-16 13:45:00|23078.9|23058.9|23048.5|23028.5|23141.2|23111.4|23033.7|23013.7|65
1713275400000|2024-04-16 13:50:00|23050.8|23030.8|23045.9|23025.9|23067.8|23047.8|23013.2|22990.7|119
1713275700000|2024-04-16 13:55:00|23055.7|23015.7|23046.3|23026.3|23101.1|23074.1|23038.4|23008.9|152
1713276000000|2024-04-16 14:00:00|23046.1|23026.1|22941.7|22921.7|23056.5|23029|22915.9|22895.9|140
1713276300000|2024-04-16 14:05:00|22932.6|22912.6|22917.9|22897.9|22950.4|22930.4|22915.5|22895.5|37
1713276600000|2024-04-16 14:10:00|22917.7|22897.7|22839.8|22819.8|22925.4|22905.4|22837.5|22817.5|143
1713276900000|2024-04-16 14:15:00|22840|22820|22874.8|22834.8|22874.8|22846.9|22731|22688.5|291
1713277200000|2024-04-16 14:20:00|22877.1|22837.1|22872.9|22852.9|22877.1|22853.1|22834.5|22814.5|418
1713277500000|2024-04-16 14:25:00|22870.4|22850.4|22852.6|22832.6|22940.1|22917.8|22852.6|22815.1|154
1713277800000|2024-04-16 14:30:00|22850.3|22830.3|22853.6|22833.6|22870.7|22850.7|22806.1|22786.1|200
1713278100000|2024-04-16 14:35:00|22853.4|22833.4|22841.6|22801.6|22896.8|22866.6|22773.2|22753.2|448
1713278400000|2024-04-16 14:40:00|22834.1|22814.1|22796.5|22776.5|22834.1|22814.1|22786.5|22748|122
1713278700000|2024-04-16 14:45:00|22801.5|22781.5|22868.5|22848.5|22897.9|22872.7|22801.5|22781.5|240
1713279000000|2024-04-16 14:50:00|22869|22849|22919.3|22899.3|22929.6|22904.4|22847.9|22827.9|156
1713279300000|2024-04-16 14:55:00|22917.1|22897.1|22872|22852|22927|22907|22871.8|22844.5|104
1713279600000|2024-04-16 15:00:00|22869.5|22849.5|22932.6|22912.6|22932.6|22912.6|22862.6|22836.8|75
1713279900000|2024-04-16 15:05:00|22930.1|22910.1|22920.4|22880.4|22949.9|22929.9|22903|22880.4|271
1713280200000|2024-04-16 15:10:00|22910.2|22890.2|22823.8|22803.8|22922.5|22900|22823.8|22803.8|98
1713280500000|2024-04-16 15:15:00|22834.2|22794.2|22857.7|22837.7|22863.7|22837.7|22813.8|22783.8|147
1713280800000|2024-04-16 15:20:00|22857.5|22837.5|22907.4|22887.4|22915.1|22889.9|22834.3|22812|110
1713281100000|2024-04-16 15:25:00|22905.1|22885.1|22962.6|22942.6|22980.3|22960.3|22902.8|22882.8|86
1713281400000|2024-04-16 15:30:00|22960.1|22940.1|22991.7|22971.7|23003.6|22976.1|22935.7|22912.8|158
1713281700000|2024-04-16 15:35:00|22994|22974|23031.5|23011.5|23033.8|23013.8|22994|22970.8|172
1713282000000|2024-04-16 15:40:00|23031|23011|23081.8|23061.8|23091.8|23071.8|23013.7|22986.2|73
1713282300000|2024-04-16 15:45:00|23082|23062|23044.5|23024.5|23154.3|23119.1|23042|23021.6|199
1713282600000|2024-04-16 15:50:00|23042|23022|22955.1|22915.1|23042|23022|22895.1|22870.1|91
1713282900000|2024-04-16 15:55:00|22947.6|22927.6|22897.5|22877.5|22985.1|22954.9|22878.2|22858.2|82
1713283200000|2024-04-16 16:00:00|22897.7|22877.7|22905|22865|22927.3|22902.7|22885|22865|100
1713283500000|2024-04-16 16:05:00|22895.4|22875.4|22869.9|22849.9|22897.7|22877.7|22840|22820|135
1713283800000|2024-04-16 16:10:00|22867.6|22847.6|22925.1|22905.1|22934.9|22905.1|22867.6|22847.6|78
1713284100000|2024-04-16 16:15:00|22924.7|22904.7|22937.3|22917.3|22962.1|22932.3|22900.1|22869.9|88
1713284400000|2024-04-16 16:20:00|22935|22915|22963.1|22943.1|22973.3|22943.1|22825.4|22795.2|419
1713284700000|2024-04-16 16:25:00|22948.1|22928.1|22982.4|22962.4|22998.1|22970.3|22893.5|22873.3|82
1713285000000|2024-04-16 16:30:00|22992.2|22952.2|23022.4|22982.4|23030.1|23010.1|22964.7|22944.7|98
1713285300000|2024-04-16 16:35:00|23020.1|22980.1|23077.5|23057.5|23082.8|23057.5|23012.8|22980.1|138
1713285600000|2024-04-16 16:40:00|23080|23060|23054.6|23034.6|23086.9|23062.3|23054.4|23034.4|56
1713285900000|2024-04-16 16:45:00|23052.1|23032.1|23077.7|23057.7|23087.7|23057.9|23032.1|23007.3|259
1713286200000|2024-04-16 16:50:00|23075.4|23055.4|23107.6|23087.6|23107.8|23087.8|23075.4|23047.6|90
1713286500000|2024-04-16 16:55:00|23110.5|23090.5|23086.3|23046.3|23136.8|23107.6|23066.5|23037.6|173
1713286800000|2024-04-16 17:00:00|23076.5|23056.5|23098.1|23058.1|23112.7|23087.7|23076.5|23055.4|63
1713287100000|2024-04-16 17:05:00|23100.4|23060.4|23060.4|23020.4|23100.4|23065.2|23042.9|23018.1|3
1713287400000|2024-04-16 17:10:00|23052.9|23032.9|22991.8|22951.8|23062.7|23035.4|22986.6|22951.8|41
1713287700000|2024-04-16 17:15:00|22989.5|22949.5|23025.1|22985.1|23039.9|23001.5|22979.5|22949.5|31
1713288000000|2024-04-16 17:20:00|23025.3|22985.3|23001.3|22981.3|23027.4|22992.4|22988.8|22964|28
1713288300000|2024-04-16 17:25:00|23000.9|22980.9|23017.1|22977.1|23019.4|22992.3|22969.6|22949.4|104
1713341700000|2024-04-17 08:15:00|22960.7|22920.7|22981.7|22941.7|22981.7|22946.9|22862.3|22834.8|129
1713342000000|2024-04-17 08:20:00|22973.8|22953.8|22936.8|22896.8|22984|22954.2|22926.9|22894.4|62
1713342300000|2024-04-17 08:25:00|22947|22887|22865.8|22845.8|22947|22900.6|22855.1|22820.4|74
1713342600000|2024-04-17 08:30:00|22863.4|22843.4|22974.1|22934.1|22974.1|22934.1|22856.3|22833.8|22
1713342900000|2024-04-17 08:35:00|22966.6|22946.6|23027.3|23007.3|23114.8|23082.7|22966.6|22946.6|15
1713343200000|2024-04-17 08:40:00|23025|23005|22960.1|22920.1|23025|23005|22945.9|22920.1|26
1713343500000|2024-04-17 08:45:00|22965.1|22925.1|22992.9|22972.9|23005.3|22973|22965.1|22925.1|44
1713343800000|2024-04-17 08:50:00|22993.1|22973.1|22981.1|22961.1|23027.7|22980.6|22981.1|22959|51
1713344100000|2024-04-17 08:55:00|22981.3|22961.3|23010.5|22990.5|23030.4|23000.7|22981.3|22960.7|44
1713344400000|2024-04-17 09:00:00|23020.3|22980.3|23048.2|23028.2|23050.8|23030.8|22995.9|22963.2|15
1713344700000|2024-04-17 09:05:00|23050.7|23030.7|23028.1|23008.1|23055.6|23030.8|23028.1|23008.1|41
1713345000000|2024-04-17 09:10:00|23025.8|23005.8|23183.1|23163.1|23208.1|23188.1|23018.3|22998.3|79
1713345300000|2024-04-17 09:15:00|23183.2|23163.2|23243|23223|23298.2|23275.2|23183.2|23163.2|68
1713345600000|2024-04-17 09:20:00|23245.3|23225.3|23440.5|23420.5|23440.5|23420.5|23245.3|23222.6|45
1713345900000|2024-04-17 09:25:00|23442.8|23422.8|23350.8|23330.8|23487.8|23458|23305.6|23275.4|43
1713346200000|2024-04-17 09:30:00|23348.3|23328.3|23385.7|23345.7|23440.8|23410.4|23348.3|23325.8|39
1713346500000|2024-04-17 09:35:00|23385.9|23345.9|23385.9|23345.9|23403|23373.2|23338.2|23310.7|18
1713346800000|2024-04-17 09:40:00|23388.2|23348.2|23299.5|23279.5|23400.7|23368.2|23284.7|23254.6|111
1713347100000|2024-04-17 09:45:00|23299.4|23279.4|23275.6|23235.6|23314.9|23287.4|23242.6|23202.6|32
1713347400000|2024-04-17 09:50:00|23292.9|23252.9|23278|23258|23298.2|23267.9|23233.1|23202.9|35
1713347700000|2024-04-17 09:55:00|23278.4|23258.4|23363.2|23323.2|23390.5|23343|23278.4|23255.5|12
1713348000000|2024-04-17 10:00:00|23365.5|23325.5|23342.9|23322.9|23377.8|23357.8|23342.9|23320.5|5
1713348300000|2024-04-17 10:05:00|23337.9|23317.9|23300.4|23280.4|23337.9|23317.9|23300.4|23275.4|3
1713348600000|2024-04-17 10:10:00|23305.4|23285.4|23317.8|23297.8|23347.7|23320.3|23305.4|23285.4|9
1713348900000|2024-04-17 10:15:00|23318|23298|23357.8|23337.8|23385.7|23357.8|23318|23297.8|8
1713349200000|2024-04-17 10:20:00|23353.1|23333.1|23367.7|23347.7|23375.2|23347.7|23327.8|23295.3|31
1713349500000|2024-04-17 10:25:00|23378.1|23338.1|23365.7|23345.7|23430.2|23410.2|23363.4|23335.9|266
1713349800000|2024-04-17 10:30:00|23363.4|23343.4|23388|23368|23395.9|23370.5|23363.4|23335.9|27
1713350100000|2024-04-17 10:35:00|23388.2|23368.2|23317.9|23297.9|23390.5|23370.5|23312.9|23285.4|5
1713350400000|2024-04-17 10:40:00|23325.4|23285.4|23395.4|23375.4|23400.4|23375.4|23312.9|23285.4|136
1713350700000|2024-04-17 10:45:00|23395.7|23375.7|23422.8|23402.8|23445.3|23418.2|23395.7|23375.4|5
1713351000000|2024-04-17 10:50:00|23437.8|23417.8|23437.8|23417.8|23450.3|23430.3|23432.8|23410.3|5
1713351300000|2024-04-17 10:55:00|23447.6|23407.6|23397.5|23357.5|23447.6|23417.6|23387.4|23347.6|16
1713351600000|2024-04-17 11:00:00|23399.9|23359.9|23423.7|23383.7|23436.6|23416.6|23387.2|23359.9|97
1713351900000|2024-04-17 11:05:00|23413.9|23393.9|23488.9|23468.9|23499.1|23474.1|23413.9|23391.4|57
1713352200000|2024-04-17 11:10:00|23488.7|23468.7|23466.9|23446.9|23494.1|23469|23456.5|23434.4|17
1713352500000|2024-04-17 11:15:00|23476.7|23436.7|23429|23409|23477|23446.9|23426.5|23401.3|28
1713352800000|2024-04-17 11:20:00|23429.1|23409.1|23351.4|23331.4|23431.5|23411.5|23346.4|23318.9|15
1713353100000|2024-04-17 11:25:00|23353.9|23333.9|23436.4|23416.4|23436.4|23416.4|23353.9|23333.9|25
1713353400000|2024-04-17 11:30:00|23426.4|23406.4|23301.5|23281.5|23431|23406.4|23293.8|23273.8|8
1713353700000|2024-04-17 11:35:00|23306.5|23286.5|23366.3|23346.3|23381.6|23361.6|23306.5|23286.5|18
1713354000000|2024-04-17 11:40:00|23371.3|23351.3|23431.2|23411.2|23441.2|23421.2|23348.6|23328.6|20
1713354300000|2024-04-17 11:45:00|23436|23416|23469|23449|23503.7|23473.7|23406.2|23386.2|12
1713354600000|2024-04-17 11:50:00|23468.8|23448.8|23456.5|23436.5|23471.7|23448.8|23446.5|23416.7|7
1713354900000|2024-04-17 11:55:00|23458.6|23438.6|23490.9|23450.9|23490.9|23461.1|23443.7|23418.6|22
1713355200000|2024-04-17 12:00:00|23478.7|23458.7|23348.9|23328.9|23486.2|23458.7|23348.9|23328.9|11
1713355500000|2024-04-17 12:05:00|23348.5|23328.5|23319|23299|23391.2|23363.7|23306.5|23283.9|41
1713355800000|2024-04-17 12:10:00|23321.3|23301.3|23258.4|23238.4|23323.8|23303.8|23233.8|23213.8|61
1713356100000|2024-04-17 12:15:00|23259.1|23239.1|23353.7|23333.7|23363.7|23343.7|23259.1|23238.8|27
1713356400000|2024-04-17 12:20:00|23353.4|23333.4|23208.3|23188.3|23353.4|23333.4|23208.3|23188.3|49
1713356700000|2024-04-17 12:25:00|23203|23183|23258.3|23238.3|23279|23246.3|23200.5|23173.3|150
1713357000000|2024-04-17 12:30:00|23258.5|23238.5|23298.4|23258.4|23322.4|23290.6|23239.9|23210.1|161
1713357300000|2024-04-17 12:35:00|23288.2|23268.2|23240.2|23220.2|23293.8|23268.2|23240.2|23210.4|48
1713357600000|2024-04-17 12:40:00|23242.7|23222.7|23343.3|23283.3|23343.3|23283.5|23199.1|23178.7|39
1713357900000|2024-04-17 12:45:00|23341|23281|23217|23177|23341|23310.1|23207.2|23177|53
1713358200000|2024-04-17 12:50:00|23207.2|23187.2|23260.5|23240.5|23260.5|23240.5|23204.9|23172.3|30
1713358500000|2024-04-17 12:55:00|23265.5|23245.5|23273.3|23253.3|23310.3|23273.5|23265.5|23243|23
1713358800000|2024-04-17 13:00:00|23270.8|23250.8|23233.6|23213.6|23290.8|23270.8|23223.1|23196|20
1713359100000|2024-04-17 13:05:00|23233.8|23213.8|23256.1|23236.1|23265.9|23236.1|23212.9|23188.2|37
1713359400000|2024-04-17 13:10:00|23260.7|23240.7|23393.2|23373.2|23406.2|23380.7|23260.7|23240.7|36
1713359700000|2024-04-17 13:15:00|23392.8|23372.8|23345.6|23325.6|23392.8|23372.8|23345.6|23318.2|6
1713360000000|2024-04-17 13:20:00|23343.1|23323.1|23356.5|23336.5|23422|23394.7|23343.1|23323.1|35
1713360300000|2024-04-17 13:25:00|23356.3|23336.3|23355|23315|23375|23336.3|23301|23271.3|87
1713360600000|2024-04-17 13:30:00|23357.5|23317.5|23434.8|23414.8|23465|23435.1|23357.5|23310|71
1713360900000|2024-04-17 13:35:00|23434.9|23414.9|23441|23421|23474.8|23454.8|23429.6|23402.3|72
1713361200000|2024-04-17 13:40:00|23440.8|23420.8|23430.4|23410.4|23480.8|23455.6|23425.6|23405.6|21
1713361500000|2024-04-17 13:45:00|23432.8|23412.8|23577.2|23557.2|23609.2|23589.2|23432.8|23412.8|90
1713361800000|2024-04-17 13:50:00|23587.4|23547.4|23532.7|23492.7|23600|23579.8|23507.1|23485.3|71
1713362100000|2024-04-17 13:55:00|23522.5|23502.5|23571.7|23551.7|23584.2|23554.3|23520.2|23497.3|39
1713362400000|2024-04-17 14:00:00|23579.2|23539.2|23562.5|23542.5|23611.2|23578.7|23557.7|23528.5|133
1713362700000|2024-04-17 14:05:00|23560|23540|23440.4|23400.4|23620.5|23593|23417.9|23390.4|105
1713363000000|2024-04-17 14:10:00|23430.6|23410.6|23481.9|23461.9|23504.7|23475.2|23422.8|23397.8|45
1713363300000|2024-04-17 14:15:00|23479.4|23459.4|23587.2|23547.2|23598.6|23568.5|23479.4|23452.4|104
1713363600000|2024-04-17 14:20:00|23577.1|23557.1|23606.3|23566.3|23606.3|23581.3|23523.7|23493.5|43
1713363900000|2024-04-17 14:25:00|23616.1|23556.1|23701.3|23681.3|23701.3|23681.3|23543.8|23523.8|81
1713364200000|2024-04-17 14:30:00|23698.8|23678.8|23761.4|23741.4|23793.8|23771.3|23670|23638.8|126
1713364500000|2024-04-17 14:35:00|23763.7|23743.7|23918.1|23898.1|23950|23914.8|23733.4|23710.7|242
1713364800000|2024-04-17 14:40:00|23925.2|23885.2|23918.5|23898.5|23932.9|23903.4|23860.2|23840.2|232
1713365100000|2024-04-17 14:45:00|23913.5|23893.5|23902.7|23842.7|23923|23903|23768.5|23744.1|79
1713365400000|2024-04-17 14:50:00|23905|23845|23827.3|23807.3|23988.4|23958.6|23827.3|23807.3|190
1713365700000|2024-04-17 14:55:00|23830.1|23790.1|23798.5|23778.5|23880.8|23840.8|23785.5|23760.7|37
1713366000000|2024-04-17 15:00:00|23796.4|23776.4|23825.3|23805.3|23858.3|23830.8|23793.2|23763.9|21
1713366300000|2024-04-17 15:05:00|23823|23803|23894.1|23874.1|23917.3|23879.7|23808|23788|113
1713366600000|2024-04-17 15:10:00|23899|23879|23867.1|23847.1|23914.5|23879.1|23866.1|23836.9|42
1713366900000|2024-04-17 15:15:00|23869.4|23849.4|23827.9|23807.9|23922.6|23887.6|23825.1|23795.3|34
1713367200000|2024-04-17 15:20:00|23827.8|23807.8|23916.7|23876.7|23916.7|23876.7|23810.1|23772.4|94
1713367500000|2024-04-17 15:25:00|23916.5|23876.5|23994.2|23974.2|24045.9|24013.4|23907.2|23876.5|207
1713367800000|2024-04-17 15:30:00|23999.3|23979.3|23881.6|23861.6|23999.3|23979.3|23881.6|23854.1|66
1713368100000|2024-04-17 15:35:00|23879.3|23859.3|23807.6|23787.6|23879.3|23859.3|23745.1|23712.4|69
1713368400000|2024-04-17 15:40:00|23812.3|23792.3|23830.6|23790.6|23850.2|23827.7|23775.9|23755.9|47
1713368700000|2024-04-17 15:45:00|23832.4|23792.4|23855.1|23835.1|23899.4|23858.9|23832.4|23792.4|36
1713369000000|2024-04-17 15:50:00|23852.7|23832.7|23869.4|23849.4|23876.7|23849.4|23802.7|23782.7|27
1713369300000|2024-04-17 15:55:00|23869.2|23849.2|23942.4|23922.4|23962.7|23940.1|23850.1|23830.1|58
1713369600000|2024-04-17 16:00:00|23963.9|23903.9|24032.8|24012.8|24054.5|24019.5|23943.9|23903.9|41
1713369900000|2024-04-17 16:05:00|24033.1|24013.1|24086.1|24066.1|24109.6|24084.5|24000.6|23967.7|94
1713370200000|2024-04-17 16:10:00|24086.4|24066.4|24083.9|24043.9|24110.6|24080.4|24006.1|23970.9|28
1713370500000|2024-04-17 16:15:00|24081.6|24041.6|24119|24079|24146.2|24120.9|24058.7|24008.9|76
1713370800000|2024-04-17 16:20:00|24123.9|24083.9|24036.9|24016.9|24152.6|24132.6|24035.9|24006.8|304
1713371100000|2024-04-17 16:25:00|24049.4|24009.4|23949.6|23929.6|24069.4|24021.9|23946.7|23919.4|28
1713371400000|2024-04-17 16:30:00|23949.4|23929.4|24006.9|23986.9|24039.9|23994.9|23929.6|23892.9|27
1713371700000|2024-04-17 16:35:00|24004.5|23984.5|24000|23960|24017.3|23989.8|23985|23957.3|7
1713372000000|2024-04-17 16:40:00|24002.3|23962.3|23963.1|23943.1|24009.8|23972.2|23953.2|23925.3|4
1713372300000|2024-04-17 16:45:00|23963|23943|23845.1|23805.1|23963|23943|23839.4|23805.1|23
1713372600000|2024-04-17 16:50:00|23854.9|23794.9|23888.4|23868.4|23890.9|23870.9|23829.4|23787.6|20
1713372900000|2024-04-17 16:55:00|23898.2|23858.2|24003|23983|24020.2|23990|23886|23858.2|45
1713373200000|2024-04-17 17:00:00|24000.7|23980.7|24155.3|24115.3|24212.5|24180|24000.7|23980.7|38
1713373500000|2024-04-17 17:05:00|24159.9|24119.9|24112.2|24092.2|24170.1|24134.9|24112.2|24092.2|30
1713373800000|2024-04-17 17:10:00|24110.1|24090.1|24082.5|24062.5|24112|24090.1|24027.4|24007.4|17
1713374100000|2024-04-17 17:15:00|24082.4|24062.4|24102.2|24082.2|24123|24093.3|24072.9|24042.7|48
1713374400000|2024-04-17 17:20:00|24102.3|24082.3|24047.3|24007.3|24124.5|24094|24037.5|24007.3|113
1713374700000|2024-04-17 17:25:00|24030.1|24010.1|23987.9|23947.9|24053.3|24028|23970.1|23932.6|144
1713428100000|2024-04-18 08:15:00|24006.8|23946.8|24387.5|24367.5|24564.5|24518.8|24006.8|23946.8|342
1713428400000|2024-04-18 08:20:00|24380.4|24360.4|24422.1|24382.1|24446.5|24386.5|24341.8|24301.9|39
1713428700000|2024-04-18 08:25:00|24421.9|24381.9|24360.7|24340.7|24474.8|24434.7|24311.2|24281.2|15
1713429000000|2024-04-18 08:30:00|24358.2|24338.2|24313.3|24273.3|24365.7|24338.2|24278.4|24243.4|27
1713429300000|2024-04-18 08:35:00|24303.4|24283.4|24323.5|24283.5|24343.3|24300.6|24278.4|24238.8|8
1713429600000|2024-04-18 08:40:00|24323.6|24283.6|24272|24252|24335.9|24306.3|24272|24236.7|17
1713429900000|2024-04-18 08:45:00|24271.8|24251.8|24248.6|24228.6|24333.7|24286.2|24247.4|24211.1|21
1713430200000|2024-04-18 08:50:00|24246.2|24226.2|24191.4|24171.4|24259.2|24231.7|24191.4|24163.9|14
1713430500000|2024-04-18 08:55:00|24191.6|24171.6|24226.5|24186.5|24226.5|24194|24186.6|24159.2|20
1713430800000|2024-04-18 09:00:00|24233.6|24193.6|24301.6|24281.6|24301.6|24281.6|24224.2|24193.6|16
1713431100000|2024-04-18 09:05:00|24301.9|24281.9|24441.9|24421.9|24524.1|24499.1|24301.8|24274.4|22
1713431400000|2024-04-18 09:10:00|24459.4|24419.4|24507.4|24467.4|24563.8|24525.4|24459.4|24419.4|13
1713431700000|2024-04-18 09:15:00|24509.7|24469.7|24429.3|24369.3|24519.9|24469.7|24412.1|24352.1|12
1713432000000|2024-04-18 09:20:00|24428.7|24368.7|24394.8|24354.8|24428.7|24392.5|24371.4|24345.1|27
1713432300000|2024-04-18 09:25:00|24397.2|24357.2|24452.4|24412.4|24454.9|24424.6|24382.3|24357.1|2
1713432600000|2024-04-18 09:30:00|24452.3|24412.3|24462.4|24402.4|24482.1|24432.4|24437.4|24389.9|1
1713432900000|2024-04-18 09:35:00|24462.3|24402.3|24452.3|24412.3|24479.7|24434.8|24444.8|24402.3|7
1713433200000|2024-04-18 09:40:00|24444.8|24424.8|24494.4|24474.4|24531|24493.5|24444.8|24415.5|145
1713433500000|2024-04-18 09:45:00|24494.2|24474.2|24407.2|24347.2|24494.2|24474.2|24377.6|24347.2|15
1713433800000|2024-04-18 09:50:00|24402.2|24362.2|24352.2|24312.2|24407.1|24362.2|24330.4|24310.4|0
1713434100000|2024-04-18 09:55:00|24330|24310|24378.3|24358.3|24379.8|24358.3|24308|24267.6|26
1713434400000|2024-04-18 10:00:00|24375.9|24355.9|24322.4|24282.4|24392.7|24355.9|24322.4|24274.9|23
1713434700000|2024-04-18 10:05:00|24322.1|24282.1|24340.3|24300.3|24357.8|24302.5|24277.6|24227.5|48
1713435000000|2024-04-18 10:10:00|24350.1|24290.1|24309.9|24289.9|24350.1|24300.3|24280.7|24235.5|9
1713435300000|2024-04-18 10:15:00|24309.8|24289.8|24317.8|24277.8|24327.9|24292.6|24283.1|24235.3|5
1713435600000|2024-04-18 10:20:00|24315.3|24295.3|24360|24300|24390.1|24337.5|24315.3|24290.6|11
1713435900000|2024-04-18 10:25:00|24357.6|24297.6|24370.2|24330.2|24370.2|24330.2|24315.1|24280|17
1713436200000|2024-04-18 10:30:00|24370.1|24330.1|24402.2|24382.2|24407.2|24382.2|24363|24325.2|11
1713436500000|2024-04-18 10:35:00|24399.9|24379.9|24400|24380|24419.8|24390|24395.2|24359.8|3
1713436800000|2024-04-18 10:40:00|24410.1|24370.1|24364.8|24344.8|24421.9|24395.1|24364.8|24344.8|27
1713437100000|2024-04-18 10:45:00|24359.8|24339.8|24371.7|24351.7|24401.8|24356.8|24359.8|24339.8|9
1713437400000|2024-04-18 10:50:00|24371.5|24351.5|24366.2|24306.2|24383.9|24354|24331.5|24281.9|90
1713437700000|2024-04-18 10:55:00|24366.5|24306.5|24389.1|24349.1|24389.1|24361.3|24359|24306.5|5
1713438000000|2024-04-18 11:00:00|24391.4|24351.4|24421.4|24401.4|24459|24439|24391.4|24341.7|20
1713438300000|2024-04-18 11:05:00|24419|24399|24259.2|24239.2|24426.5|24406.5|24259.1|24239|10
1713438600000|2024-04-18 11:10:00|24256.9|24236.9|24224.1|24204.1|24289.4|24249.4|24221.6|24191.6|28
1713438900000|2024-04-18 11:15:00|24221.7|24201.7|24286.9|24266.9|24314.4|24283.9|24208.8|24188.8|4
1713439200000|2024-04-18 11:20:00|24287.2|24267.2|24286.5|24266.5|24322.1|24296.9|24284.4|24257|15
1713439500000|2024-04-18 11:25:00|24281.5|24261.5|24284.5|24244.5|24284.5|24261.5|24225.3|24194.3|38
1713439800000|2024-04-18 11:30:00|24284.6|24244.6|24139.6|24099.6|24284.6|24254.6|24107.1|24077.2|12
1713440100000|2024-04-18 11:35:00|24139.4|24099.4|24147.6|24127.6|24153|24127.6|24107.7|24087.7|114
1713440400000|2024-04-18 11:40:00|24150.1|24130.1|24034.5|23994.5|24162.7|24132.8|24016.8|23994.5|45
1713440700000|2024-04-18 11:45:00|24041.5|24001.5|24081.4|24061.4|24096.4|24076.4|24003.6|23956.5|26
1713441000000|2024-04-18 11:50:00|24081.2|24061.2|24071.7|24031.7|24089.4|24061.2|24059|24026.8|21
1713441300000|2024-04-18 11:55:00|24071.4|24031.4|23933.6|23893.6|24071.4|24031.4|23926.5|23882.1|28
1713441600000|2024-04-18 12:00:00|23924.2|23884.2|24058.4|24038.4|24071.1|24043.3|23909.4|23879.3|6
1713441900000|2024-04-18 12:05:00|24058.3|24038.3|24108.7|24068.7|24110.9|24083.4|24040.9|24008.3|12
1713442200000|2024-04-18 12:10:00|24096.2|24076.2|24028.6|24008.6|24133.7|24083.8|23986|23956.3|5
1713442500000|2024-04-18 12:15:00|24033.6|24013.6|24128.8|24108.8|24146.2|24113.7|24031.1|24001|23
1713442800000|2024-04-18 12:20:00|24128.4|24108.4|24089.1|24069.1|24133.3|24108.4|24026|23980.9|14
1713443100000|2024-04-18 12:25:00|24084.2|24064.2|24046.1|24026.1|24098.8|24064.2|24046.1|24026.1|24
1713443400000|2024-04-18 12:30:00|24048.5|24028.5|23920.8|23900.8|24065.8|24028.5|23876.5|23856.5|67
1713443700000|2024-04-18 12:35:00|23931|23891|23884.9|23864.9|23948.1|23915.9|23867.6|23842.6|45
1713444000000|2024-04-18 12:40:00|23877.4|23857.4|23823.9|23803.9|23890.2|23861.7|23748.7|23728.7|113
1713444300000|2024-04-18 12:45:00|23836.4|23776.4|23810.3|23770.3|23836.4|23808.3|23756.2|23726.4|54
1713444600000|2024-04-18 12:50:00|23807.9|23767.9|23762.9|23702.9|23827.9|23795.4|23701.9|23681.9|58
1713444900000|2024-04-18 12:55:00|23765.2|23705.2|23594.2|23554.2|23765.2|23718|23583.9|23551.5|52
1713445200000|2024-04-18 13:00:00|23596.5|23556.5|23333.7|23313.7|23601.5|23564|23331.1|23311.1|82
1713445500000|2024-04-18 13:05:00|23333.6|23313.6|23399.9|23379.9|23433.8|23411.3|23313.4|23275.9|36
1713445800000|2024-04-18 13:10:00|23407|23387|23371.7|23331.7|23424.4|23396.9|23307.4|23284.9|28
1713446100000|2024-04-18 13:15:00|23364.2|23344.2|23387.3|23367.3|23417.2|23397.2|23342.2|23322.2|50
1713446400000|2024-04-18 13:20:00|23394.5|23354.5|23479.9|23459.9|23494.8|23462.3|23344.6|23309.4|33
1713446700000|2024-04-18 13:25:00|23482.2|23462.2|23435.5|23395.5|23493.3|23463.1|23423|23395.5|35
1713447000000|2024-04-18 13:30:00|23425.4|23405.4|23304.7|23284.7|23425.5|23405.5|23304.7|23284.7|16
1713447300000|2024-04-18 13:35:00|23292.8|23272.8|23226.1|23206.1|23342.8|23297.7|23226.1|23206.1|44
1713447600000|2024-04-18 13:40:00|23228.4|23208.4|23234.1|23194.1|23291.5|23261.6|23217.9|23188|380
1713447900000|2024-04-18 13:45:00|23229.1|23209.1|23154|23134|23274|23241.5|23154|23134|48
1713448200000|2024-04-18 13:50:00|23156.4|23136.4|23226.3|23186.3|23316.2|23296.2|23154.2|23134.2|38
1713448500000|2024-04-18 13:55:00|23235.9|23175.9|23213.7|23193.7|23241.3|23216.4|23151.6|23131.6|50
1713448800000|2024-04-18 14:00:00|23213.8|23193.8|23193.5|23173.5|23246.3|23206.1|23186.4|23148.9|34
1713449100000|2024-04-18 14:05:00|23203.6|23163.6|23210|23190|23213.3|23190.8|23177.5|23157.5|43
1713449400000|2024-04-18 14:10:00|23212.5|23192.5|23180.6|23160.6|23330.1|23302.7|23180.6|23160.6|27
1713449700000|2024-04-18 14:15:00|23178.1|23158.1|23285.8|23265.8|23318.7|23298.7|23175.7|23153.2|82
1713450000000|2024-04-18 14:20:00|23276.2|23256.2|23185.9|23165.9|23276.2|23256.2|23180.9|23158.7|30
1713450300000|2024-04-18 14:25:00|23186|23166|23288.5|23268.5|23298.6|23268.8|23185.9|23158.4|43
1713450600000|2024-04-18 14:30:00|23298.2|23258.2|23193.3|23153.3|23298.2|23258.2|23175.5|23150.7|11
1713450900000|2024-04-18 14:35:00|23183.7|23163.7|23151|23131|23248.4|23228.4|23126.2|23103.7|108
1713451200000|2024-04-18 14:40:00|23153.5|23133.5|23260.7|23240.7|23281|23261|23153.5|23133.5|33
1713451500000|2024-04-18 14:45:00|23260.8|23240.8|23141.1|23121.1|23268.2|23243.2|23121.2|23101.2|14
1713451800000|2024-04-18 14:50:00|23145.8|23125.8|23143.9|23123.9|23183.7|23156.4|23108.5|23083.7|85
1713452100000|2024-04-18 14:55:00|23146.4|23126.4|23263.8|23243.8|23268.9|23248.9|23146.4|23126.4|16
1713452400000|2024-04-18 15:00:00|23268.8|23248.8|23393.7|23373.7|23453.5|23421|23239|23211.2|17
1713452700000|2024-04-18 15:05:00|23396.2|23376.2|23311.2|23291.2|23446.2|23413.7|23311.2|23288.6|15
1713453000000|2024-04-18 15:10:00|23311.4|23291.4|23325.9|23305.9|23338.3|23318.3|23296|23276|15
1713453300000|2024-04-18 15:15:00|23325.8|23305.8|23335.9|23315.9|23345.8|23318.3|23255.9|23235.9|18
1713453600000|2024-04-18 15:20:00|23348.4|23308.4|23328.1|23288.1|23355.9|23315.9|23310.5|23283.1|48
1713453900000|2024-04-18 15:25:00|23325.7|23285.7|23430.3|23410.3|23430.3|23410.3|23315.8|23285.7|68
1713454200000|2024-04-18 15:30:00|23432.6|23412.6|23363|23343|23457.6|23437.6|23317.9|23290.4|17
1713454500000|2024-04-18 15:35:00|23363.1|23343.1|23357.1|23337.1|23410.3|23379.9|23352.1|23324.8|65
1713454800000|2024-04-18 15:40:00|23357.3|23337.3|23364.4|23324.4|23401.8|23372|23354.6|23324.3|21
1713455100000|2024-04-18 15:45:00|23356.9|23336.9|23377.2|23357.2|23412|23379.5|23339.6|23309.4|49
1713455400000|2024-04-18 15:50:00|23389.7|23349.7|23345.5|23325.5|23415.4|23394.9|23345.5|23325.5|53
1713455700000|2024-04-18 15:55:00|23350.4|23310.4|23294.8|23254.8|23368|23343.1|23270.1|23245.4|20
1713456000000|2024-04-18 16:00:00|23285.2|23265.2|23343.2|23303.2|23345.6|23313.1|23285.2|23265.2|139
1713456300000|2024-04-18 16:05:00|23335.8|23315.8|23322.5|23302.5|23335.8|23315.8|23300.1|23273.2|35
1713456600000|2024-04-18 16:10:00|23322.6|23302.6|23322.2|23302.2|23335|23307.2|23277.2|23247.3|7
1713456900000|2024-04-18 16:15:00|23334.7|23294.7|23296.5|23276.5|23334.7|23314.1|23294|23274|25
1713457200000|2024-04-18 16:20:00|23294.1|23274.1|23173.8|23153.8|23294.1|23274.1|23125.9|23105.9|213
1713457500000|2024-04-18 16:25:00|23171.2|23151.2|23199|23179|23199|23179|23141.2|23121.2|3
1713457800000|2024-04-18 16:30:00|23198.9|23178.9|23138.7|23118.7|23218.7|23188.6|23138.7|23118.7|15
1713458100000|2024-04-18 16:35:00|23136.2|23116.2|23145.8|23125.8|23151|23125.8|23113.8|23086|27
1713458400000|2024-04-18 16:40:00|23145.9|23125.9|23178.2|23158.2|23191.2|23161.1|23138.3|23116.1|46
1713458700000|2024-04-18 16:45:00|23188.1|23148.1|23215.9|23195.9|23218.4|23198.4|23175.8|23145.7|8
1713459000000|2024-04-18 16:50:00|23213.4|23193.4|23264|23244|23269|23249|23213.4|23193.4|24
1713459300000|2024-04-18 16:55:00|23261.5|23241.5|23276.6|23256.6|23276.6|23256.6|23221.6|23201.6|5
1713459600000|2024-04-18 17:00:00|23276.7|23256.7|23238.9|23218.9|23281.6|23261.6|23238.8|23218.8|9
1713459900000|2024-04-18 17:05:00|23236.3|23216.3|23266.4|23246.4|23288.9|23258.7|23231.4|23203.9|7
1713460200000|2024-04-18 17:10:00|23276.5|23236.5|23270.9|23230.9|23276.5|23253.7|23213.3|23193.3|58
1713460500000|2024-04-18 17:15:00|23263.4|23243.4|23371.4|23351.4|23408.8|23388.8|23261.1|23231.2|3
1713460800000|2024-04-18 17:20:00|23381.1|23341.1|23336.3|23296.3|23381.1|23343.9|23326.2|23296.3|34
1713461100000|2024-04-18 17:25:00|23338.7|23298.7|23304.2|23264.2|23338.7|23306.2|23278.8|23254|55
1713514500000|2024-04-19 08:15:00|23290.2|23270.2|23525.1|23485.1|23655.2|23620.6|23290.2|23270.2|103
1713514800000|2024-04-19 08:20:00|23520.3|23480.3|23487.7|23447.7|23522.8|23492.7|23430.3|23400.4|28
1713515100000|2024-04-19 08:25:00|23498|23438|23527.3|23507.3|23570.1|23530.1|23477.7|23435.4|7
1713515400000|2024-04-19 08:30:00|23529.8|23509.8|23519.7|23479.7|23552|23514.8|23519.7|23477.1|33
1713515700000|2024-04-19 08:35:00|23517.3|23477.3|23517|23457|23519.7|23489.8|23454.6|23407.1|15
1713516000000|2024-04-19 08:40:00|23509.5|23469.5|23564.3|23544.3|23581.8|23561.8|23509.5|23459.7|1
1713516300000|2024-04-19 08:45:00|23574.4|23534.4|23632.7|23612.7|23632.8|23612.8|23574.3|23534.4|60
1713516600000|2024-04-19 08:50:00|23630.3|23610.3|23705|23665|23730.3|23702.9|23630.3|23607.8|27
1713516900000|2024-04-19 08:55:00|23707.5|23667.5|23684.2|23624.2|23764.9|23724.4|23648.8|23608.8|73
1713517200000|2024-04-19 09:00:00|23686.7|23626.7|23736.8|23696.8|23754.3|23701.9|23649.3|23619.2|3
1713517500000|2024-04-19 09:05:00|23726.9|23706.9|23644.4|23624.4|23741.9|23706.9|23629.3|23599.5|4
1713517800000|2024-04-19 09:10:00|23644.3|23624.3|23624.2|23604.2|23696.7|23661.7|23624.2|23604.2|4
1713518100000|2024-04-19 09:15:00|23624|23604|23686.6|23666.6|23686.6|23666.6|23604.2|23576.9|2
1713518400000|2024-04-19 09:20:00|23691.6|23671.6|23671.6|23631.6|23694.1|23674.1|23614.1|23586.6|3
1713518700000|2024-04-19 09:25:00|23676.6|23636.6|23699.1|23659.1|23704|23676.6|23676.5|23631.6|5
1713519000000|2024-04-19 09:30:00|23689|23669|23724|23704|23746.4|23726.4|23671.5|23644.1|3
1713519300000|2024-04-19 09:35:00|23714|23694|23713.9|23693.9|23734|23706.4|23696.4|23676.4|7
1713519600000|2024-04-19 09:40:00|23711.4|23691.4|23718.4|23678.4|23726.4|23696|23681.2|23658.6|14
1713519900000|2024-04-19 09:45:00|23718.5|23678.5|23733.4|23713.4|23753.5|23728.5|23715.9|23678.5|10
1713520200000|2024-04-19 09:50:00|23745.9|23705.9|23840.8|23800.8|23843.3|23818.3|23733.4|23705.9|5
1713520500000|2024-04-19 09:55:00|23843.3|23803.3|23933.3|23893.3|23933.5|23908.4|23833.4|23796.4|8
1713520800000|2024-04-19 10:00:00|23928.5|23888.5|23828.9|23808.9|23938.6|23898.3|23808.9|23776|3
1713521100000|2024-04-19 10:05:00|23841.4|23801.4|23791.3|23751.3|23841.4|23811.3|23766.3|23738.9|67
1713521400000|2024-04-19 10:10:00|23781.2|23761.2|23724|23704|23789.1|23761.2|23719.1|23688.9|11
1713521700000|2024-04-19 10:15:00|23731.5|23691.5|23763.9|23743.9|23771.5|23746.5|23721.6|23691.5|10
1713522000000|2024-04-19 10:20:00|23763.8|23743.8|23796.4|23776.4|23809|23778.9|23753.9|23726.4|8
1713522300000|2024-04-19 10:25:00|23806.4|23766.4|23796.3|23776.3|23826.4|23796.4|23778.9|23748.8|6
1713522600000|2024-04-19 10:30:00|23796.4|23776.4|23828.8|23808.8|23841.3|23813.8|23796.4|23776.4|16
1713522900000|2024-04-19 10:35:00|23828.9|23808.9|23823.7|23803.7|23838.8|23818.8|23818.8|23791.3|0
1713523200000|2024-04-19 10:40:00|23823.6|23803.6|23771.1|23751.1|23823.7|23803.6|23766.2|23733.6|40
1713523500000|2024-04-19 10:45:00|23771.6|23751.6|23761|23741|23821.2|23791.4|23761|23731.1|19
1713523800000|2024-04-19 10:50:00|23768.5|23728.5|23748.5|23708.5|23768.5|23731|23681|23658.5|10
1713524100000|2024-04-19 10:55:00|23741|23721|23773.3|23753.3|23793.5|23761|23741|23713.5|1
1713524400000|2024-04-19 11:00:00|23775.8|23755.8|23693.3|23673.3|23775.8|23755.8|23690.8|23670.8|4
1713524700000|2024-04-19 11:05:00|23698.3|23678.3|23613.8|23593.8|23711|23680.9|23598.7|23575.7|35
1713525000000|2024-04-19 11:10:00|23621|23601|23548.5|23508.5|23695.7|23653.3|23510.9|23485.8|18
1713525300000|2024-04-19 11:15:00|23548.6|23508.6|23543.3|23523.3|23593.5|23546|23505.9|23476.2|6
1713525600000|2024-04-19 11:20:00|23540.8|23520.8|23538.3|23498.3|23568.4|23543.3|23500.8|23480.8|11
1713525900000|2024-04-19 11:25:00|23553.3|23493.3|23500.7|23460.7|23593.2|23563.3|23475.9|23445.8|10
1713526200000|2024-04-19 11:30:00|23498.3|23458.3|23416.2|23356.2|23505.8|23463.3|23393.6|23356.2|26
1713526500000|2024-04-19 11:35:00|23428.2|23368.2|23438.1|23398.1|23450.7|23420.8|23400.8|23360.8|4
1713526800000|2024-04-19 11:40:00|23440.6|23400.6|23341.3|23321.3|23478.2|23450.8|23341.3|23321.3|6
1713527100000|2024-04-19 11:45:00|23341.2|23321.2|23478.3|23438.3|23480.9|23451|23341.2|23320.8|2
1713527400000|2024-04-19 11:50:00|23468.2|23448.2|23508.4|23488.4|23523.4|23503.4|23458.2|23425.7|21
1713527700000|2024-04-19 11:55:00|23508.2|23488.2|23520.8|23480.8|23561|23530.8|23478.4|23448.5|19
1713528000000|2024-04-19 12:00:00|23510.7|23490.7|23368.3|23348.3|23510.7|23490.7|23338.5|23318.5|57
1713528300000|2024-04-19 12:05:00|23368.1|23348.1|23395.9|23375.9|23435.9|23401|23340.8|23320.8|30
1713528600000|2024-04-19 12:10:00|23393.4|23373.4|23278.4|23258.4|23395.9|23373.4|23263.6|23243.6|207
1713528900000|2024-04-19 12:15:00|23278.3|23258.3|23313.4|23273.4|23338.5|23308.4|23275.8|23253.7|54
1713529200000|2024-04-19 12:20:00|23305.9|23285.9|23270.9|23250.9|23343.4|23318.4|23268.4|23245.8|22
1713529500000|2024-04-19 12:25:00|23265.9|23245.9|23333.3|23313.3|23350.7|23330.7|23265.9|23238.4|30
1713529800000|2024-04-19 12:30:00|23333.2|23313.2|23390.5|23350.5|23405.8|23375.9|23273|23240.5|44
1713530100000|2024-04-19 12:35:00|23380.6|23360.6|23270.1|23250.1|23385.3|23362.8|23262.7|23242.7|21
1713530400000|2024-04-19 12:40:00|23267.7|23247.7|23242.8|23222.8|23310|23282.5|23210.2|23190.2|10
1713530700000|2024-04-19 12:45:00|23240.3|23220.3|23272.8|23252.8|23287.7|23260.3|23225.3|23205.3|27
1713531000000|2024-04-19 12:50:00|23267.8|23247.8|23265.5|23245.5|23305.3|23280.3|23196.2|23165.5|21
1713531300000|2024-04-19 12:55:00|23263.2|23243.2|23265.6|23245.6|23298.2|23268.2|23253.1|23215.6|88
1713531600000|2024-04-19 13:00:00|23270.6|23250.6|23185.5|23165.5|23305.6|23275.6|23185.5|23165.5|22
1713531900000|2024-04-19 13:05:00|23187.9|23167.9|23005.3|22965.3|23230.4|23200.4|22940.4|22920.4|153
1713532200000|2024-04-19 13:10:00|22992.8|22972.8|23033.1|23013.1|23090.7|23063.2|22950.4|22930.3|75
1713532500000|2024-04-19 13:15:00|23033|23013|23075.6|23055.6|23078.1|23058.1|23018.4|22998.2|60
1713532800000|2024-04-19 13:20:00|23075.5|23055.5|23010.4|22990.4|23080.6|23058.1|22992.9|22958|65
1713533100000|2024-04-19 13:25:00|23012.9|22992.9|23060.3|23020.3|23060.3|23027.8|22997.9|22977.9|8
1713533400000|2024-04-19 13:30:00|23065.3|23005.3|23235.3|23195.3|23237.8|23197.8|23007.6|22985.3|99
1713533700000|2024-04-19 13:35:00|23235.4|23195.4|23145|23125|23235.4|23202.9|23145|23120|21
1713534000000|2024-04-19 13:40:00|23145.1|23125.1|23212.5|23192.5|23235|23204.7|23109.9|23072.4|23
1713534300000|2024-04-19 13:45:00|23212.6|23192.6|23125.1|23105.1|23297.7|23267.6|23125.1|23105.1|73
1713534600000|2024-04-19 13:50:00|23122.6|23102.6|23130|23110|23182.3|23145|23115.2|23080.1|11
1713534900000|2024-04-19 13:55:00|23127.5|23107.5|23060.2|23040.2|23137.5|23107.5|23040.3|23012.6|10
1713535200000|2024-04-19 14:00:00|23060.1|23040.1|23095.1|23075.1|23125.1|23095|23057.7|23032.8|86
1713535500000|2024-04-19 14:05:00|23095.2|23075.2|23139.9|23119.9|23167.4|23144.9|23077.6|23057.6|28
1713535800000|2024-04-19 14:10:00|23144.9|23124.9|23084.7|23064.7|23234.5|23199.9|23082.2|23047.2|34
1713536100000|2024-04-19 14:15:00|23082.2|23062.2|23142.3|23122.3|23159.8|23132.4|23062.3|23037.2|20
1713536400000|2024-04-19 14:20:00|23139.8|23119.8|23159.9|23139.9|23194.8|23162.4|23139.8|23112.4|40
1713536700000|2024-04-19 14:25:00|23154.9|23134.9|23235.1|23215.1|23245.1|23217.6|23154.8|23129.9|180
1713537000000|2024-04-19 14:30:00|23230.1|23210.1|23184.9|23164.9|23257.1|23227.2|23182.3|23154.7|42
1713537300000|2024-04-19 14:35:00|23194.8|23154.8|23234.8|23214.8|23272.4|23247.3|23162.3|23132.2|41
1713537600000|2024-04-19 14:40:00|23229.8|23209.8|23215|23195|23302.4|23272.2|23215|23195|35
1713537900000|2024-04-19 14:45:00|23210|23190|23287.3|23247.3|23289.8|23252.4|23184.8|23154.9|39
1713538200000|2024-04-19 14:50:00|23287.4|23247.4|23194.3|23174.3|23299.7|23267.2|23194.3|23171.8|23
1713538500000|2024-04-19 14:55:00|23206.8|23166.8|23199.7|23179.7|23212|23184.4|23171.7|23144.2|26
1713538800000|2024-04-19 15:00:00|23199.6|23179.6|23172.2|23152.2|23204.6|23179.6|23104.5|23084.5|33
1713539100000|2024-04-19 15:05:00|23172.3|23152.3|23204.6|23184.6|23257.2|23237.2|23172.3|23147.1|61
1713539400000|2024-04-19 15:10:00|23202.1|23182.1|23205|23185|23274.6|23244.8|23202.1|23177.6|440
1713539700000|2024-04-19 15:15:00|23205.1|23185.1|23194.8|23174.8|23274.9|23254.9|23194.8|23170.1|10
1713540000000|2024-04-19 15:20:00|23189.8|23169.8|23137.2|23117.2|23197.3|23169.8|23137.2|23109.7|7
1713540300000|2024-04-19 15:25:00|23139.7|23119.7|23182|23142|23202|23171.9|23139.7|23119.7|14
1713540600000|2024-04-19 15:30:00|23172.1|23152.1|23169.8|23149.8|23214.6|23184.7|23162.3|23142.2|13
1713540900000|2024-04-19 15:35:00|23172.3|23152.3|23102.5|23082.5|23194.7|23169.7|23102.5|23082.5|15
1713541200000|2024-04-19 15:40:00|23099.8|23079.8|23139.7|23099.7|23162.2|23142.2|23089.9|23069.9|68
1713541500000|2024-04-19 15:45:00|23137.2|23117.2|23147.1|23127.1|23164.6|23144.6|23127.1|23107.1|42
1713541800000|2024-04-19 15:50:00|23152.1|23132.1|23209.5|23189.5|23214.6|23192.1|23152.1|23129.6|63
1713542100000|2024-04-19 15:55:00|23209.8|23189.8|23209.5|23189.5|23231.7|23207|23177|23147|66
1713542400000|2024-04-19 16:00:00|23209.6|23189.6|23239.6|23199.6|23239.6|23217.1|23197.2|23177.2|36
1713542700000|2024-04-19 16:05:00|23229.5|23209.5|23212|23172|23244|23216.9|23182.1|23157|24
1713543000000|2024-04-19 16:10:00|23204.5|23184.5|23136.9|23116.9|23229.6|23204.5|23132|23102.1|13
1713543300000|2024-04-19 16:15:00|23137|23117|23177.1|23157.1|23177.1|23157.1|23122|23099.5|22
1713543600000|2024-04-19 16:20:00|23182.1|23162.1|23212|23192|23257|23231.9|23177.1|23157.1|67
1713543900000|2024-04-19 16:25:00|23216.9|23196.9|23234.4|23214.4|23241.8|23221.8|23199.4|23179.4|84
1713544200000|2024-04-19 16:30:00|23231.9|23211.9|23259.3|23239.3|23259.3|23239.3|23219.3|23189.3|18
1713544500000|2024-04-19 16:35:00|23259.2|23239.2|23239.3|23219.3|23261.9|23239.2|23239.3|23219.3|5
1713544800000|2024-04-19 16:40:00|23239.1|23219.1|23184.2|23164.2|23239.3|23219.1|23154.2|23134.2|71
1713545100000|2024-04-19 16:45:00|23184.3|23164.3|23181.6|23161.6|23189.3|23169.3|23174.1|23154.1|7
1713545400000|2024-04-19 16:50:00|23184.1|23164.1|23236.6|23216.6|23239.1|23216.6|23184.1|23164.1|10
1713545700000|2024-04-19 16:55:00|23239.1|23219.1|23239.1|23219.1|23246.6|23226.6|23229.1|23206.6|84
1713546000000|2024-04-19 17:00:00|23241.6|23221.6|23224.2|23184.2|23264|23231.7|23219.2|23184.2|81
1713546300000|2024-04-19 17:05:00|23224.1|23184.1|23216.4|23196.4|23228.9|23204.1|23204.3|23174.2|12
1713546600000|2024-04-19 17:10:00|23214|23194|23231.6|23191.6|23244.1|23196.6|23191.4|23161.7|99
1713546900000|2024-04-19 17:15:00|23231.5|23191.5|23224|23164|23269|23234|23191.5|23151.5|62
1713547200000|2024-04-19 17:20:00|23214.1|23174.1|23224.5|23184.5|23256.7|23229.5|23214.1|23174.1|138
1713547500000|2024-04-19 17:25:00|23226.9|23186.9|23272.2|23212.2|23274.7|23232.7|23214.4|23181.9|239
1713773700000|2024-04-22 08:15:00|23133.8|23113.8|23041.4|23021.4|23136.4|23116.4|23028.9|23008.9|655
1713774000000|2024-04-22 08:20:00|23036.4|23016.4|23271.4|23251.4|23291.4|23271.4|23016.4|22996.4|205
1713774300000|2024-04-22 08:25:00|23273.9|23253.9|23238.9|23218.9|23281.4|23253.9|23208.9|23181.4|176
1713774600000|2024-04-22 08:30:00|23236.4|23216.4|23408.7|23388.7|23426.3|23403.8|23201.4|23181.4|194
1713774900000|2024-04-22 08:35:00|23408.8|23388.8|23376.2|23336.2|23408.8|23388.8|23298.8|23276.3|113
1713775200000|2024-04-22 08:40:00|23371.2|23351.2|23323.8|23303.8|23416.2|23388.7|23323.7|23303.7|110
1713775500000|2024-04-22 08:45:00|23321.3|23301.3|23371.2|23351.2|23371.2|23351.2|23303.7|23283.7|72
1713775800000|2024-04-22 08:50:00|23373.7|23353.7|23328.7|23308.7|23423.6|23403.6|23328.7|23306.2|145
1713776100000|2024-04-22 08:55:00|23303.9|23283.9|23318.7|23298.7|23361.2|23341.2|23303.8|23283.8|65
1713776400000|2024-04-22 09:00:00|23316.2|23296.2|23433.6|23413.6|23436.2|23413.6|23288.7|23268.7|101
1713776700000|2024-04-22 09:05:00|23433.7|23413.7|23273.7|23253.7|23451.1|23431.1|23251.2|23228.7|134
1713777000000|2024-04-22 09:10:00|23281.2|23241.2|23258.7|23238.7|23288.7|23268.7|23218.7|23186.2|103
1713777300000|2024-04-22 09:15:00|23256.2|23236.2|23278.7|23258.7|23331.3|23296.2|23256.2|23231.2|68
1713777600000|2024-04-22 09:20:00|23273.7|23253.7|23306.1|23286.1|23308.7|23288.7|23241.2|23221.2|41
1713777900000|2024-04-22 09:25:00|23306.2|23286.2|23243.7|23223.7|23313.7|23293.7|23218.8|23198.8|57
1713778200000|2024-04-22 09:30:00|23246.2|23226.2|23298.7|23278.7|23301.1|23278.7|23246.2|23226.2|23
1713778500000|2024-04-22 09:35:00|23296.2|23276.2|23328.7|23308.7|23351.2|23331.2|23296.2|23276.2|36
1713778800000|2024-04-22 09:40:00|23331.2|23311.2|23223.6|23203.6|23346.2|23326.2|23223.6|23203.6|24
1713779100000|2024-04-22 09:45:00|23226.1|23206.1|23211.1|23191.1|23226.1|23206.1|23168.6|23136.2|28
1713779400000|2024-04-22 09:50:00|23176.3|23156.3|23131.1|23111.1|23176.3|23156.3|23113.6|23081.1|101
1713779700000|2024-04-22 09:55:00|23131.2|23111.2|23133.6|23113.6|23156.1|23128.6|23131.1|23106.1|13
1713780000000|2024-04-22 10:00:00|23156.1|23136.1|23116.1|23096.1|23156.1|23136.1|23053.6|23031.1|72
1713780300000|2024-04-22 10:05:00|23118.5|23098.5|23143.5|23123.5|23171|23146|23118.5|23098.5|40
1713780600000|2024-04-22 10:10:00|23146|23126|23196|23176|23196|23176|23146|23121|37
1713780900000|2024-04-22 10:15:00|23198.5|23178.5|23153.5|23133.5|23198.5|23178.5|23153.5|23121|37
1713781200000|2024-04-22 10:20:00|23161|23121|23183.5|23163.5|23201|23168.6|23143.5|23121|16
1713781500000|2024-04-22 10:25:00|23181|23161|23133.5|23113.5|23181|23161|23133.5|23101|12
1713781800000|2024-04-22 10:30:00|23138.5|23118.5|23133.5|23113.5|23138.5|23118.5|23123.5|23103.5|33
1713782100000|2024-04-22 10:35:00|23126|23106|23123.5|23103.5|23133.5|23113.5|23113.5|23078.5|42
1713782400000|2024-04-22 10:40:00|23121|23101|23196|23176|23198.5|23178.5|23121|23091|63
1713782700000|2024-04-22 10:45:00|23195.9|23175.9|23210.9|23190.9|23220.9|23195.9|23188.5|23168.5|93
1713783000000|2024-04-22 10:50:00|23205.9|23185.9|23115.9|23075.9|23205.9|23185.9|23108.4|23075.9|48
1713783300000|2024-04-22 10:55:00|23108.4|23088.4|23190.9|23170.9|23190.9|23170.9|23108.4|23088.4|17
1713783600000|2024-04-22 11:00:00|23205.9|23165.9|23095.9|23075.9|23205.9|23180.9|23095.9|23075.9|47
1713783900000|2024-04-22 11:05:00|23093.4|23073.4|23035.9|23015.9|23093.5|23073.5|23028.4|23005.9|79
1713784200000|2024-04-22 11:10:00|23028.4|23008.4|23023.5|23003.5|23080.9|23048.5|22933.5|22913.5|180
1713784500000|2024-04-22 11:15:00|23026|23006|23073.4|23053.4|23105.9|23078.4|23026|22995.9|37
1713784800000|2024-04-22 11:20:00|23090.9|23050.9|23025.9|23005.9|23100.9|23073.4|23025.9|23005.9|16
1713785100000|2024-04-22 11:25:00|23028.4|23008.4|22993.4|22973.4|23028.4|23008.4|22986|22960.9|60
1713785400000|2024-04-22 11:30:00|22995.9|22975.9|22891|22871|22995.9|22975.9|22821|22801|192
1713785700000|2024-04-22 11:35:00|22886|22866|22953.4|22933.4|22953.4|22933.4|22886|22866|73
1713786000000|2024-04-22 11:40:00|22955.9|22935.9|22933.4|22913.4|22975.9|22955.9|22933.4|22913.4|46
1713786300000|2024-04-22 11:45:00|22928.5|22908.5|22880.9|22840.9|22931|22908.5|22820.9|22800.9|125
1713786600000|2024-04-22 11:50:00|22868.4|22848.4|22920.8|22900.8|22925.9|22900.8|22863.4|22831|76
1713786900000|2024-04-22 11:55:00|22923.3|22903.3|22938.3|22918.3|22943.4|22923.4|22923.3|22903.3|30
1713787200000|2024-04-22 12:00:00|22940.8|22920.8|22808.3|22788.3|22940.8|22920.8|22753.4|22733.4|270
1713787500000|2024-04-22 12:05:00|22805.9|22785.9|22765.8|22745.8|22825.8|22805.8|22760.9|22740.9|176
1713787800000|2024-04-22 12:10:00|22760.8|22740.8|22635.9|22615.9|22803.3|22783.3|22620.8|22600.8|325
1713788100000|2024-04-22 12:15:00|22635.8|22615.8|22478.3|22458.3|22638.3|22618.3|22385.9|22365.9|538
1713788400000|2024-04-22 12:20:00|22473.3|22453.3|22498.4|22478.4|22525.9|22500.9|22430.9|22405.9|182
1713788700000|2024-04-22 12:25:00|22500.9|22480.9|22505.8|22485.8|22528.3|22508.3|22475.8|22455.8|225
1713789000000|2024-04-22 12:30:00|22508.3|22488.3|22523.3|22503.3|22540.8|22520.8|22468.3|22448.3|258
1713789300000|2024-04-22 12:35:00|22525.8|22505.8|22565.8|22545.8|22568.3|22545.8|22505.8|22485.8|235
1713789600000|2024-04-22 12:40:00|22573.3|22553.3|22515.7|22495.7|22590.7|22570.7|22508.3|22488.3|185
1713789900000|2024-04-22 12:45:00|22515.8|22495.8|22500.8|22480.8|22548.3|22528.3|22480.8|22460.8|142
1713790200000|2024-04-22 12:50:00|22510.8|22490.8|22595.7|22575.7|22615.7|22595.7|22510.8|22490.8|254
1713790500000|2024-04-22 12:55:00|22593.2|22573.2|22575.7|22555.7|22598.2|22578.2|22555.7|22535.7|146
1713790800000|2024-04-22 13:00:00|22578.2|22558.2|22510.7|22490.7|22603.2|22583.2|22470.8|22440.9|231
1713791100000|2024-04-22 13:05:00|22518.2|22498.2|22580.7|22560.7|22580.7|22560.7|22513.2|22480.7|75
1713791400000|2024-04-22 13:10:00|22610.7|22590.7|22638.2|22618.2|22670.7|22650.7|22603.2|22583.2|159
1713791700000|2024-04-22 13:15:00|22635.7|22615.7|22548.3|22528.3|22655.7|22635.7|22545.7|22525.7|132
1713792000000|2024-04-22 13:20:00|22555.7|22535.7|22458.2|22438.2|22595.7|22570.7|22458.2|22438.2|172
1713792300000|2024-04-22 13:25:00|22458.3|22438.3|22403.2|22383.2|22485.7|22460.7|22393.3|22373.3|311
1713792600000|2024-04-22 13:30:00|22400.7|22380.7|22430.5|22410.5|22460.7|22440.7|22368.3|22348.3|287
1713792900000|2024-04-22 13:35:00|22430.6|22410.6|22478.1|22458.1|22493.1|22473.1|22393.1|22373.1|171
1713793200000|2024-04-22 13:40:00|22475.6|22455.6|22485.6|22465.6|22513.1|22493.1|22448.1|22428.1|94
1713793500000|2024-04-22 13:45:00|22490.6|22470.6|22533.2|22513.2|22538.1|22518.1|22473.2|22453.2|125
1713793800000|2024-04-22 13:50:00|22533.1|22513.1|22500.6|22480.6|22545.6|22525.6|22490.6|22470.6|104
1713794100000|2024-04-22 13:55:00|22503.1|22483.1|22553.2|22533.2|22560.6|22540.6|22503.1|22483.1|76
1713794400000|2024-04-22 14:00:00|22555.7|22535.7|22613.1|22593.1|22628.1|22608.1|22520.7|22500.7|274
1713794700000|2024-04-22 14:05:00|22613|22593|22638.1|22618.1|22640.6|22620.6|22570.7|22550.7|177
1713795000000|2024-04-22 14:10:00|22628.2|22608.2|22688.1|22668.1|22720.7|22698.1|22625.6|22605.6|247
1713795300000|2024-04-22 14:15:00|22683.2|22663.2|22695.6|22675.6|22708.1|22688.1|22665.6|22640.6|137
1713795600000|2024-04-22 14:20:00|22690.6|22670.6|22810.6|22790.6|22850.6|22830.6|22690.6|22670.6|371
1713795900000|2024-04-22 14:25:00|22808.1|22788.1|22923|22903|22952.9|22932.9|22800.6|22780.6|317
1713796200000|2024-04-22 14:30:00|22925.5|22905.5|22800.5|22780.5|22930.4|22910.4|22783|22763|296
1713796500000|2024-04-22 14:35:00|22800.4|22780.4|22835.5|22815.5|22835.5|22815.5|22745.5|22720.5|253
1713796800000|2024-04-22 14:40:00|22838|22818|22798|22778|22875.5|22853|22780.5|22755.5|157
1713797100000|2024-04-22 14:45:00|22803|22783|22855.4|22835.4|22855.4|22835.4|22770.5|22750.5|111
1713797400000|2024-04-22 14:50:00|22857.9|22837.9|22807.9|22787.9|22870.4|22850.4|22768|22748|127
1713797700000|2024-04-22 14:55:00|22805.4|22785.4|22825.4|22805.4|22835.4|22815.4|22782.9|22762.9|98
1713798000000|2024-04-22 15:00:00|22822.9|22802.9|22850.4|22830.4|22850.4|22830.4|22780.4|22760.4|194
1713798300000|2024-04-22 15:05:00|22847.9|22827.9|22820.4|22800.4|22850.4|22830.4|22788|22768|67
1713798600000|2024-04-22 15:10:00|22817.9|22797.9|22885.4|22865.4|22915.3|22895.3|22817.9|22797.9|334
1713798900000|2024-04-22 15:15:00|22882.9|22862.9|22900.3|22880.3|22942.8|22922.8|22865.3|22845.3|110
1713799200000|2024-04-22 15:20:00|22902.8|22882.8|22770.5|22750.5|22912.8|22892.8|22770.5|22750.5|189
1713799500000|2024-04-22 15:25:00|22767.9|22747.9|22802.8|22782.8|22805.3|22785.3|22767.9|22747.9|78
1713799800000|2024-04-22 15:30:00|22802.9|22782.9|22712.9|22692.9|22802.9|22782.9|22680.4|22660.4|179
1713800100000|2024-04-22 15:35:00|22710.4|22690.4|22712.8|22692.8|22765.3|22745.3|22670.5|22650.3|96
1713800400000|2024-04-22 15:40:00|22710.4|22690.4|22722.8|22702.8|22745.3|22725.3|22705.3|22685.3|96
1713800700000|2024-04-22 15:45:00|22720.3|22700.3|22712.8|22692.8|22720.3|22700.3|22687.8|22655.3|59
1713801000000|2024-04-22 15:50:00|22717.7|22697.7|22777.7|22757.7|22777.7|22757.7|22717.7|22697.7|61
1713801300000|2024-04-22 15:55:00|22780.2|22760.2|22837.7|22817.7|22837.7|22817.7|22777.7|22757.7|134
1713801600000|2024-04-22 16:00:00|22832.8|22812.8|22732.8|22712.8|22835.2|22815.2|22727.8|22707.8|143
1713801900000|2024-04-22 16:05:00|22737.8|22717.8|22685.2|22665.2|22755.2|22735.2|22675.3|22655.3|134
1713802200000|2024-04-22 16:10:00|22682.7|22662.7|22732.7|22712.7|22732.7|22712.7|22680.2|22660.2|98
1713802500000|2024-04-22 16:15:00|22735.2|22715.2|22735.2|22715.2|22742.8|22722.8|22707.8|22687.8|62
1713802800000|2024-04-22 16:20:00|22732.7|22712.7|22817.7|22797.7|22847.6|22827.6|22627.8|22607.8|912
1713803100000|2024-04-22 16:25:00|22815.2|22795.2|22742.7|22722.7|22815.2|22795.2|22705.3|22685.3|523
1713803400000|2024-04-22 16:30:00|22745.2|22725.2|22755.2|22735.2|22757.7|22737.7|22740.2|22720.2|208
1713803700000|2024-04-22 16:35:00|22757.7|22737.7|22785.1|22765.1|22802.7|22782.6|22752.7|22732.7|118
1713804000000|2024-04-22 16:40:00|22790.1|22770.1|22780.1|22760.1|22802.6|22782.6|22777.7|22757.7|128
1713804300000|2024-04-22 16:45:00|22782.6|22762.6|22832.6|22812.6|22855|22835|22782.6|22762.6|274
1713804600000|2024-04-22 16:50:00|22830.1|22810.1|22817.5|22797.5|22830.1|22810.1|22790.2|22770.2|195
1713804900000|2024-04-22 16:55:00|22820|22800|22785.1|22765.1|22820.1|22800.1|22782.6|22762.6|106
1713805200000|2024-04-22 17:00:00|22780.2|22760.2|22785.1|22765.1|22797.6|22777.6|22765.2|22735.2|61
1713805500000|2024-04-22 17:05:00|22787.6|22767.6|22800|22780|22802.6|22782.6|22785.1|22765.1|72
1713805800000|2024-04-22 17:10:00|22800.1|22780.1|22832.6|22812.6|22855|22835|22800.1|22780.1|105
1713806100000|2024-04-22 17:15:00|22835.1|22815.1|22850|22830|22855.1|22835.1|22825.1|22805.1|301
1713806400000|2024-04-22 17:20:00|22847.5|22827.5|22895|22875|22939.9|22914.9|22845|22825|330
1713806700000|2024-04-22 17:25:00|22897.5|22877.5|22905.1|22885.1|22997.5|22977.5|22895|22875|300
1713860100000|2024-04-23 08:15:00|22903.2|22883.2|22922.9|22902.9|22988|22963|22885.5|22852.9|170
1713860400000|2024-04-23 08:20:00|22935.4|22915.4|22880.6|22860.6|22967.9|22942.9|22833.2|22813.2|106
1713860700000|2024-04-23 08:25:00|22880.7|22860.7|22853.3|22813.3|22893.2|22865.7|22853.3|22813.3|52
1713861000000|2024-04-23 08:30:00|22840.8|22820.8|22865.7|22845.7|22875.6|22855.6|22805.6|22785.6|237
1713861300000|2024-04-23 08:35:00|22868.2|22848.2|22650.7|22630.7|22878.1|22858.1|22641|22621|220
1713861600000|2024-04-23 08:40:00|22650.9|22630.9|22581|22561|22695.9|22675.9|22560.8|22528.3|111
1713861900000|2024-04-23 08:45:00|22588.5|22548.5|22525.8|22505.8|22618.2|22598.2|22518.3|22498.3|224
1713862200000|2024-04-23 08:50:00|22528.3|22508.3|22530.8|22510.8|22613.4|22573.4|22528.3|22508.3|105
1713862500000|2024-04-23 08:55:00|22528.3|22508.3|22468.3|22448.3|22548.3|22520.8|22458.4|22433.4|126
1713862800000|2024-04-23 09:00:00|22470.9|22450.9|22543.2|22503.2|22543.2|22503.2|22470.9|22450.9|87
1713863100000|2024-04-23 09:05:00|22543.3|22503.3|22518.3|22478.3|22595.6|22575.6|22475.8|22453.2|133
1713863400000|2024-04-23 09:10:00|22515.8|22475.8|22473.3|22453.3|22523.3|22495.9|22473.3|22453.3|30
1713863700000|2024-04-23 09:15:00|22465.9|22445.9|22515.8|22495.8|22523.3|22503.3|22465.8|22445.8|35
1713864000000|2024-04-23 09:20:00|22513.4|22493.4|22518.3|22498.3|22548.1|22520.8|22475.8|22455.8|79
1713864300000|2024-04-23 09:25:00|22515.8|22495.8|22420.8|22400.8|22515.8|22495.8|22420.8|22400.8|123
1713864600000|2024-04-23 09:30:00|22435.6|22415.6|22478.3|22458.3|22483.2|22463.2|22435.6|22415.6|68
1713864900000|2024-04-23 09:35:00|22475.8|22455.8|22460.9|22440.9|22475.8|22455.8|22458.2|22438.2|16
1713865200000|2024-04-23 09:40:00|22463.4|22443.4|22458.3|22438.3|22473.2|22453.2|22458.3|22438.3|11
1713865500000|2024-04-23 09:45:00|22460.8|22440.8|22458.3|22438.3|22470.7|22450.7|22455.7|22435.7|29
1713865800000|2024-04-23 09:50:00|22453.3|22433.3|22413.3|22393.3|22453.3|22433.3|22390.9|22370.9|112
1713866100000|2024-04-23 09:55:00|22408.4|22388.4|22385.8|22365.8|22435.7|22415.7|22373.4|22353.4|83
1713866400000|2024-04-23 10:00:00|22385.9|22365.9|22383.2|22363.2|22463.1|22433.1|22380.7|22360.7|82
1713866700000|2024-04-23 10:05:00|22375.7|22355.7|22315.7|22295.7|22403.1|22383.1|22300.7|22278.1|135
1713867000000|2024-04-23 10:10:00|22288.4|22268.4|22263.3|22243.3|22330.7|22310.7|22263.3|22243.3|334
1713867300000|2024-04-23 10:15:00|22265.8|22245.8|22228.3|22208.3|22285.8|22265.8|22228.3|22208.3|173
1713867600000|2024-04-23 10:20:00|22233.1|22213.1|22243.3|22223.3|22268.2|22240.8|22215.8|22195.8|113
1713867900000|2024-04-23 10:25:00|22245.8|22225.8|22305.6|22285.6|22315.6|22288.1|22230.8|22200.6|110
1713868200000|2024-04-23 10:30:00|22303.2|22283.2|22268.2|22248.2|22303.2|22283.2|22268.2|22248.2|34
1713868500000|2024-04-23 10:35:00|22265.7|22245.7|22245.7|22225.7|22265.7|22245.7|22235.7|22215.7|39
1713868800000|2024-04-23 10:40:00|22243.2|22223.2|22285.6|22265.6|22288.1|22268.1|22228.2|22208.2|48
1713869100000|2024-04-23 10:45:00|22285.7|22265.7|22258.2|22238.2|22315.7|22295.7|22225.8|22205.8|67
1713869400000|2024-04-23 10:50:00|22263.2|22243.2|22258.3|22238.3|22300.6|22280.6|22258.3|22238.3|33
1713869700000|2024-04-23 10:55:00|22258.2|22238.2|22233.2|22213.2|22278.1|22255.7|22233.2|22213.1|50
1713870000000|2024-04-23 11:00:00|22235.6|22215.6|22225.7|22205.7|22235.7|22215.7|22218.2|22193.2|56
1713870300000|2024-04-23 11:05:00|22223.2|22203.2|22235.7|22215.7|22243.1|22223.1|22215.7|22195.7|25
1713870600000|2024-04-23 11:10:00|22230.7|22210.7|22240.7|22220.7|22258.2|22238.2|22230.7|22210.7|22
1713870900000|2024-04-23 11:15:00|22235.8|22215.8|22193.1|22173.1|22235.8|22215.8|22171|22151|154
1713871200000|2024-04-23 11:20:00|22198|22178|22297.9|22277.9|22317.9|22297.9|22188|22168|125
1713871500000|2024-04-23 11:25:00|22302.8|22282.8|22305.5|22285.5|22362.9|22337.9|22300.4|22280.4|105
1713871800000|2024-04-23 11:30:00|22303.1|22283.1|22252.9|22232.9|22303.1|22283.1|22243.1|22217.9|43
1713872100000|2024-04-23 11:35:00|22253.1|22233.1|22250.5|22230.5|22268|22235.6|22245.5|22225.5|53
1713872400000|2024-04-23 11:40:00|22257.8|22237.8|22305.4|22285.4|22305.4|22285.4|22257.8|22237.8|67
1713872700000|2024-04-23 11:45:00|22295.5|22275.5|22272.8|22252.8|22295.5|22275.5|22270.3|22250.3|127
1713873000000|2024-04-23 11:50:00|22267.9|22247.9|22287.8|22267.8|22332.7|22312.7|22198|22178|125
1713873300000|2024-04-23 11:55:00|22283|22263|22265.2|22245.2|22283|22263|22245.4|22222.9|87
1713873600000|2024-04-23 12:00:00|22267.6|22247.6|22297.9|22277.9|22340.2|22320.2|22240.5|22220.5|229
1713873900000|2024-04-23 12:05:00|22297.7|22277.7|22335.3|22315.3|22345.3|22325.3|22258.1|22238.1|170
1713874200000|2024-04-23 12:10:00|22337.7|22317.7|22235.3|22215.3|22342.7|22322.7|22235.3|22215.3|94
1713874500000|2024-04-23 12:15:00|22230.4|22210.4|22290.1|22270.1|22337.6|22317.6|22212.8|22192.8|167
1713874800000|2024-04-23 12:20:00|22285.1|22265.1|22272.5|22252.5|22334.9|22314.9|22242.5|22222.5|272
1713875100000|2024-04-23 12:25:00|22277.5|22257.5|22314.9|22294.9|22345|22325|22277.5|22257.5|91
1713875400000|2024-04-23 12:30:00|22310.1|22290.1|22292.5|22272.5|22317.5|22297.5|22237.5|22217.5|135
1713875700000|2024-04-23 12:35:00|22294.9|22274.9|22315|22295|22345|22325|22262.5|22242.5|166
1713876000000|2024-04-23 12:40:00|22322.5|22302.5|22262.5|22242.5|22327.5|22307.5|22242.5|22222.5|118
1713876300000|2024-04-23 12:45:00|22260|22240|22162.6|22122.6|22260|22240|22090.3|22070.3|340
1713876600000|2024-04-23 12:50:00|22160.1|22140.1|22145|22125|22179.9|22157.6|22102.6|22082.6|174
1713876900000|2024-04-23 12:55:00|22137.6|22117.6|22157.6|22137.6|22165.1|22145.1|22117.6|22097.6|92
1713877200000|2024-04-23 13:00:00|22152.7|22132.7|22120|22100|22152.7|22132.7|22060.1|22040.1|242
1713877500000|2024-04-23 13:05:00|22119.7|22099.7|22127.4|22107.4|22137.4|22109.9|22052.6|22032.6|240
1713877800000|2024-04-23 13:10:00|22129.9|22109.9|22122.6|22102.6|22137.5|22117.5|22092.5|22072.5|92
1713878100000|2024-04-23 13:15:00|22120.1|22100.1|22120|22100|22159.8|22139.8|22070.1|22050.1|145
1713878400000|2024-04-23 13:20:00|22117.5|22097.5|22072.5|22052.5|22127.5|22107.5|22064.9|22044.9|153
1713878700000|2024-04-23 13:25:00|22075|22055|22072.7|22052.7|22080|22060|22035.3|22015.3|359
1713879000000|2024-04-23 13:30:00|22070.3|22050.3|22052.7|22032.7|22075.1|22055.1|22035.2|22015.2|443
1713879300000|2024-04-23 13:35:00|22050.2|22030.2|22047.7|22027.7|22077.6|22045.2|22040.2|22020.2|154
1713879600000|2024-04-23 13:40:00|22047.5|22027.5|22095.2|22075.2|22120.1|22100.1|22042.7|22022.7|166
1713879900000|2024-04-23 13:45:00|22100.2|22080.2|22140.1|22120.1|22184.8|22164.8|22100.2|22080.2|390
1713880200000|2024-04-23 13:50:00|22140|22120|22245.1|22225.1|22245.1|22225.1|22130.1|22110.1|382
1713880500000|2024-04-23 13:55:00|22247.6|22227.6|22192.6|22172.6|22257.8|22232.6|22175.1|22155.1|71
1713880800000|2024-04-23 14:00:00|22195|22175|22115.3|22095.3|22195|22175|22100.3|22080.3|282
1713881100000|2024-04-23 14:05:00|22117.7|22097.7|22137.9|22117.9|22182.7|22162.7|22117.7|22097.7|158
1713881400000|2024-04-23 14:10:00|22140.3|22120.3|22247.8|22227.8|22272.7|22252.7|22137.9|22112.8|148
1713881700000|2024-04-23 14:15:00|22250.3|22230.3|22290.2|22270.2|22327.7|22307.7|22247.9|22227.9|615
1713882000000|2024-04-23 14:20:00|22287.7|22267.7|22217.9|22197.9|22315|22295|22212.8|22192.8|310
1713882300000|2024-04-23 14:25:00|22220.4|22200.4|22175.5|22155.5|22240.2|22220.2|22175.5|22155.5|314
1713882600000|2024-04-23 14:30:00|22173|22153|22195.4|22175.4|22202.9|22175.4|22150.4|22130.4|157
1713882900000|2024-04-23 14:35:00|22197.9|22177.9|22157.8|22137.8|22202.9|22182.9|22148|22128|122
1713883200000|2024-04-23 14:40:00|22160.4|22140.4|22150.5|22130.5|22182.9|22162.9|22147.9|22127.9|112
1713883500000|2024-04-23 14:45:00|22133.3|22113.3|22075.6|22055.6|22145.4|22125.4|22073|22053|299
1713883800000|2024-04-23 14:50:00|22080.5|22060.5|22138|22118|22162.7|22142.7|22080.5|22060.5|375
1713884100000|2024-04-23 14:55:00|22137.9|22117.9|22187.7|22167.7|22190.3|22170.3|22125.5|22105.5|194
1713884400000|2024-04-23 15:00:00|22187.6|22167.6|22127.9|22107.9|22187.6|22167.6|22125.4|22105.4|175
1713884700000|2024-04-23 15:05:00|22130.3|22110.3|22187.9|22167.9|22200.3|22180.3|22127.9|22107.9|98
1713885000000|2024-04-23 15:10:00|22195.3|22175.3|22175.5|22155.5|22212.8|22192.8|22175.5|22155.5|147
1713885300000|2024-04-23 15:15:00|22175.4|22155.4|22182.8|22162.8|22192.8|22172.8|22170.3|22150.3|71
1713885600000|2024-04-23 15:20:00|22175.4|22155.4|22102.9|22082.9|22177.8|22157.8|22075.5|22055.5|246
1713885900000|2024-04-23 15:25:00|22105.4|22085.4|22130.5|22110.5|22137.9|22117.9|22102.9|22082.9|73
1713886200000|2024-04-23 15:30:00|22130.4|22110.4|22145.4|22125.4|22145.4|22125.4|22127.9|22107.9|64
1713886500000|2024-04-23 15:35:00|22143|22123|22145.6|22125.6|22163|22135.4|22117.9|22083|124
1713886800000|2024-04-23 15:40:00|22145.5|22125.5|22167.6|22147.6|22205.1|22185.1|22145.3|22125.3|298
1713887100000|2024-04-23 15:45:00|22165.1|22145.1|22150.3|22130.3|22165.3|22145.3|22150.3|22130.3|97
1713887400000|2024-04-23 15:50:00|22152.8|22132.8|22162.6|22142.6|22175.1|22155.1|22152.7|22132.7|105
1713887700000|2024-04-23 15:55:00|22165.1|22145.1|22160.2|22140.2|22195.1|22175.1|22133.1|22113.1|271
1713888000000|2024-04-23 16:00:00|22152.8|22132.8|22152.7|22132.7|22175.2|22155.2|22145.3|22125.3|417
1713888300000|2024-04-23 16:05:00|22147.7|22127.7|22172.6|22152.6|22192.6|22172.6|22147.7|22127.7|322
1713888600000|2024-04-23 16:10:00|22175|22155|22184.9|22164.9|22184.9|22164.9|22157.6|22137.6|175
1713888900000|2024-04-23 16:15:00|22182.5|22162.5|22204.8|22184.8|22204.8|22184.8|22165.1|22145.1|393
1713889200000|2024-04-23 16:20:00|22204.9|22184.9|22189.9|22169.9|22217.4|22197.4|22175|22155|608
1713889500000|2024-04-23 16:25:00|22187.5|22167.5|22239.8|22219.8|22239.9|22219.9|22187.5|22167.5|258
1713889800000|2024-04-23 16:30:00|22239.9|22219.9|22237.4|22217.4|22250|22230|22234.9|22214.9|172
1713890100000|2024-04-23 16:35:00|22234.9|22214.9|22257.3|22237.3|22259.7|22239.7|22217.4|22197.4|263
1713890400000|2024-04-23 16:40:00|22259.7|22239.7|22202.3|22182.3|22259.7|22239.7|22197.5|22177.5|332
1713890700000|2024-04-23 16:45:00|22199.9|22179.9|22187.4|22167.4|22202.3|22182.3|22184.9|22164.9|72
1713891000000|2024-04-23 16:50:00|22187.3|22167.3|22217.3|22197.3|22217.3|22197.3|22184.9|22164.9|77
1713891300000|2024-04-23 16:55:00|22212.3|22192.3|22189.8|22169.8|22212.3|22192.3|22185.2|22165.2|124
1713891600000|2024-04-23 17:00:00|22189.9|22169.9|22207.3|22187.3|22209.9|22189.9|22187.4|22167.4|87
1713891900000|2024-04-23 17:05:00|22204.9|22184.9|22189.8|22169.8|22204.9|22184.9|22187.3|22167.3|83
1713892200000|2024-04-23 17:10:00|22189.9|22169.9|22187.4|22167.4|22197.4|22177.4|22182.5|22162.5|173
1713892500000|2024-04-23 17:15:00|22187.5|22167.5|22182.6|22162.6|22207.3|22187.3|22182.6|22162.6|156
1713892800000|2024-04-23 17:20:00|22182.7|22162.7|22194.9|22174.9|22197.4|22177.4|22172.4|22152.4|133
1713893100000|2024-04-23 17:25:00|22197.4|22177.4|22184.9|22164.9|22197.5|22177.5|22182.4|22162.4|319
1713946500000|2024-04-24 08:15:00|22080.7|22060.7|22068.4|22048.4|22130.7|22108|22031|22011|273
1713946800000|2024-04-24 08:20:00|22066|22046|22088.4|22068.4|22105.8|22085.8|22040.9|22020.9|154
1713947100000|2024-04-24 08:25:00|22085.8|22065.8|22158.2|22138.2|22160.6|22140.6|22070.8|22050.8|152
1713947400000|2024-04-24 08:30:00|22155.7|22135.7|22160.4|22140.4|22202.7|22182.7|22155.7|22130.5|77
1713947700000|2024-04-24 08:35:00|22165.4|22145.4|22225.4|22205.4|22235.4|22215.4|22165.4|22145.4|53
1713948000000|2024-04-24 08:40:00|22232.9|22212.9|22275.3|22255.3|22277.9|22257.9|22232.9|22212.9|82
1713948300000|2024-04-24 08:45:00|22275.4|22255.4|22292.9|22272.9|22320.1|22292.9|22275.4|22255.4|165
1713948600000|2024-04-24 08:50:00|22295.3|22275.3|22338.1|22318.1|22340.6|22320.6|22295.3|22275.3|155
1713948900000|2024-04-24 08:55:00|22340.6|22320.6|22368.1|22348.1|22373.1|22353.1|22335.6|22315.6|116
1713949200000|2024-04-24 09:00:00|22363.1|22343.1|22355.5|22335.5|22380.6|22360.6|22323.2|22303.2|70
1713949500000|2024-04-24 09:05:00|22353|22333|22360.7|22340.7|22395.3|22375.3|22353|22333|218
1713949800000|2024-04-24 09:10:00|22358.3|22338.3|22343.4|22323.4|22360.7|22340.7|22325.7|22305.7|62
1713950100000|2024-04-24 09:15:00|22350.7|22330.7|22388|22368|22395.4|22375.4|22350.7|22330.7|98
1713950400000|2024-04-24 09:20:00|22390.5|22370.5|22383.1|22363.1|22405.6|22385.6|22373.3|22353.3|76
1713950700000|2024-04-24 09:25:00|22383.2|22363.2|22340.7|22320.7|22403.2|22383.2|22340.7|22320.7|61
1713951000000|2024-04-24 09:30:00|22343.2|22323.2|22403.2|22383.2|22403.2|22383.2|22343.2|22323.2|55
1713951300000|2024-04-24 09:35:00|22405.7|22385.7|22410.6|22390.6|22415.7|22395.7|22390.7|22370.7|84
1713951600000|2024-04-24 09:40:00|22410.5|22390.5|22435.5|22415.5|22435.5|22415.5|22405.6|22385.6|96
1713951900000|2024-04-24 09:45:00|22433.1|22413.1|22435.5|22415.5|22440.5|22420.5|22428.1|22408.1|178
1713952200000|2024-04-24 09:50:00|22440.4|22420.4|22380.7|22360.7|22443|22423|22370.7|22350.7|45
1713952500000|2024-04-24 09:55:00|22378.2|22358.2|22393.1|22373.1|22395.6|22375.6|22375.8|22355.8|30
1713952800000|2024-04-24 10:00:00|22395.5|22375.5|22433|22413|22450.7|22430.7|22390.6|22370.6|133
1713953100000|2024-04-24 10:05:00|22433.1|22413.1|22440.6|22420.6|22440.6|22420.6|22405.6|22385.6|24
1713953400000|2024-04-24 10:10:00|22440.8|22420.8|22460.5|22440.5|22467.8|22447.8|22440.8|22420.8|30
1713953700000|2024-04-24 10:15:00|22465.5|22445.5|22477.9|22457.9|22477.9|22457.9|22462.9|22442.9|80
1713954000000|2024-04-24 10:20:00|22475.5|22455.5|22485.4|22465.4|22497.9|22477.9|22465.8|22445.5|144
1713954300000|2024-04-24 10:25:00|22490.4|22470.4|22470.6|22450.6|22498|22478|22458|22438|78
1713954600000|2024-04-24 10:30:00|22465.7|22445.7|22443.1|22423.1|22465.7|22445.7|22430.7|22410.7|66
1713954900000|2024-04-24 10:35:00|22435.6|22415.6|22415.6|22395.6|22440.6|22420.6|22410.6|22390.6|103
1713955200000|2024-04-24 10:40:00|22413.1|22393.1|22390.6|22370.6|22413.1|22393.1|22385.6|22360.9|53
1713955500000|2024-04-24 10:45:00|22385.6|22365.6|22412.8|22392.8|22420.4|22398|22343.4|22323.4|75
1713955800000|2024-04-24 10:50:00|22410.4|22390.4|22377.9|22357.9|22430.6|22410.4|22377.9|22357.9|27
1713956100000|2024-04-24 10:55:00|22378|22358|22418|22398|22435.5|22415.5|22378|22358|32
1713956400000|2024-04-24 11:00:00|22430|22410|22440.4|22420.4|22448|22428|22430|22410|45
1713956700000|2024-04-24 11:05:00|22455.5|22435.5|22422.9|22402.9|22470.3|22450.2|22422.9|22395.6|26
1713957000000|2024-04-24 11:10:00|22420.5|22400.5|22430.5|22410.5|22440.5|22420.5|22420.5|22400.5|36
1713957300000|2024-04-24 11:15:00|22432.9|22412.9|22450.4|22430.4|22450.4|22430.4|22430.4|22410.4|34
1713957600000|2024-04-24 11:20:00|22450.3|22430.3|22435.3|22415.3|22450.4|22430.4|22430.3|22410.3|28
1713957900000|2024-04-24 11:25:00|22432.9|22412.9|22465.2|22445.2|22465.2|22445.2|22432.8|22412.8|23
1713958200000|2024-04-24 11:30:00|22467.7|22447.7|22482.9|22462.9|22522.6|22502.6|22467.7|22447.7|152
1713958500000|2024-04-24 11:35:00|22480.5|22460.5|22562.7|22542.7|22562.7|22542.7|22480.2|22460.2|110
1713958800000|2024-04-24 11:40:00|22565.2|22545.2|22602.7|22582.7|22605.2|22585.2|22565.2|22545.2|113
1713959100000|2024-04-24 11:45:00|22605.1|22585.1|22505.6|22485.6|22605.1|22585.1|22503.2|22483.2|147
1713959400000|2024-04-24 11:50:00|22508|22488|22542.9|22522.9|22562.9|22542.9|22507.9|22487.9|39
1713959700000|2024-04-24 11:55:00|22542.8|22522.8|22495.2|22475.2|22542.9|22522.9|22457.9|22437.9|185
1713960000000|2024-04-24 12:00:00|22495.1|22475.1|22470.2|22450.2|22495.2|22475.2|22432.7|22412.7|197
1713960300000|2024-04-24 12:05:00|22472.6|22452.6|22450.1|22430.1|22475.2|22455.2|22430.4|22410.4|133
1713960600000|2024-04-24 12:10:00|22445.2|22425.2|22455.4|22435.4|22460.4|22440.4|22415.5|22395.5|124
1713960900000|2024-04-24 12:15:00|22447.9|22427.9|22385.4|22365.4|22447.9|22427.9|22385.4|22365.4|101
1713961200000|2024-04-24 12:20:00|22380.6|22360.6|22437.4|22417.4|22437.4|22417.4|22378|22358|150
1713961500000|2024-04-24 12:25:00|22435|22415|22455.2|22435.2|22492.5|22472.5|22435|22415|229
1713961800000|2024-04-24 12:30:00|22452.6|22432.6|22412.7|22392.7|22452.6|22432.6|22383|22363|130
1713962100000|2024-04-24 12:35:00|22412.8|22392.8|22365.4|22345.4|22412.8|22392.8|22360.3|22340.3|169
1713962400000|2024-04-24 12:40:00|22362.9|22342.9|22253|22233|22370.3|22350.3|22243.5|22223.5|530
1713962700000|2024-04-24 12:45:00|22245.6|22225.6|22270.5|22250.5|22273|22253|22198.3|22178.3|646
1713963000000|2024-04-24 12:50:00|22273|22253|22293.1|22273.1|22300.5|22280.5|22243|22223|153
1713963300000|2024-04-24 12:55:00|22293|22273|22312.9|22292.9|22312.9|22292.9|22250.5|22230.5|331
1713963600000|2024-04-24 13:00:00|22325.3|22285.3|22315.6|22295.6|22325.4|22300.2|22258|22238|125
1713963900000|2024-04-24 13:05:00|22308|22288|22378|22358|22378|22358|22300.5|22280.5|99
1713964200000|2024-04-24 13:10:00|22380.5|22360.5|22375.5|22355.5|22408|22388|22363|22335.5|267
1713964500000|2024-04-24 13:15:00|22368.1|22348.1|22358|22338|22368.1|22348.1|22343|22323|114
1713964800000|2024-04-24 13:20:00|22363|22343|22360.7|22340.7|22390.5|22370.5|22358|22338|170
1713965100000|2024-04-24 13:25:00|22363.1|22343.1|22408.2|22388.2|22423.2|22403.2|22340.7|22320.7|184
1713965400000|2024-04-24 13:30:00|22418.2|22398.2|22420.4|22400.4|22487.7|22467.7|22415.6|22395.6|253
1713965700000|2024-04-24 13:35:00|22418.1|22398.1|22410.4|22390.4|22420.4|22400.4|22365.7|22345.7|129
1713966000000|2024-04-24 13:40:00|22412.8|22392.8|22433.1|22413.1|22435.5|22415.5|22378.1|22358.1|107
1713966300000|2024-04-24 13:45:00|22435.6|22415.6|22385.3|22365.3|22442.9|22422.9|22355.6|22335.6|84
1713966600000|2024-04-24 13:50:00|22385.6|22365.6|22393.1|22373.1|22420.4|22392.9|22385.6|22365.6|75
1713966900000|2024-04-24 13:55:00|22397.9|22377.9|22433.1|22413.1|22438|22418|22397.9|22377.9|45
1713967200000|2024-04-24 14:00:00|22435.5|22415.5|22440.3|22420.3|22440.4|22420.4|22418.1|22398.1|139
1713967500000|2024-04-24 14:05:00|22442.8|22422.8|22487.9|22467.9|22525.2|22505.2|22442.8|22422.8|194
1713967800000|2024-04-24 14:10:00|22488|22468|22420.6|22400.6|22492.9|22472.9|22413.1|22393.1|105
1713968100000|2024-04-24 14:15:00|22420.3|22400.3|22443.1|22423.1|22458|22438|22390.6|22370.6|172
1713968400000|2024-04-24 14:20:00|22445.6|22425.6|22458|22438|22462.9|22442.9|22423.4|22403.4|49
1713968700000|2024-04-24 14:25:00|22455.5|22435.5|22430.2|22410.2|22458.1|22438.1|22385.6|22365.6|200
1713969000000|2024-04-24 14:30:00|22430.4|22410.4|22483.1|22463.1|22483.1|22463.1|22430.4|22410.4|56
1713969300000|2024-04-24 14:35:00|22485.6|22465.6|22567.9|22547.9|22567.9|22547.9|22483|22463|312
1713969600000|2024-04-24 14:40:00|22570.3|22550.3|22587.6|22567.6|22592.7|22572.7|22542.7|22522.7|128
1713969900000|2024-04-24 14:45:00|22580.3|22560.3|22635.3|22615.3|22660|22640|22570.1|22550.1|148
1713970200000|2024-04-24 14:50:00|22635.1|22615.1|22580.1|22560.1|22637.6|22617.6|22575.1|22555.1|152
1713970500000|2024-04-24 14:55:00|22587.6|22567.6|22650.1|22630.1|22657.5|22637.5|22577.6|22557.6|250
1713970800000|2024-04-24 15:00:00|22647.7|22627.7|22610.3|22590.3|22647.7|22627.7|22600.3|22580.3|101
1713971100000|2024-04-24 15:05:00|22612.8|22592.8|22605.3|22585.3|22640.2|22612.8|22603|22583|95
1713971400000|2024-04-24 15:10:00|22607.7|22587.7|22677.5|22657.5|22680|22657.5|22590.3|22570.3|176
1713971700000|2024-04-24 15:15:00|22682.4|22662.4|22730.1|22710.1|22742.3|22722.3|22680|22660|325
1713972000000|2024-04-24 15:20:00|22730|22710|22637.8|22617.8|22730|22710|22612.7|22592.7|114
1713972300000|2024-04-24 15:25:00|22635.2|22615.2|22627.7|22607.7|22675.2|22655.2|22602.7|22582.7|153
1713972600000|2024-04-24 15:30:00|22625.2|22605.2|22612.7|22592.7|22625.2|22605.2|22550.3|22530.3|164
1713972900000|2024-04-24 15:35:00|22612.6|22592.6|22622.7|22602.7|22679.8|22654.9|22600.2|22580.2|146
1713973200000|2024-04-24 15:40:00|22622.6|22602.6|22612.7|22592.7|22637.7|22617.7|22610.2|22590.2|74
1713973500000|2024-04-24 15:45:00|22607.9|22587.9|22520.4|22500.4|22607.9|22587.9|22520.4|22500.4|272
1713973800000|2024-04-24 15:50:00|22520.3|22500.3|22437.9|22417.9|22565.1|22540.1|22433.1|22413.1|236
1713974100000|2024-04-24 15:55:00|22428.4|22408.4|22460.4|22440.4|22470.3|22450.3|22412.9|22392.9|222
1713974400000|2024-04-24 16:00:00|22458|22438|22420.4|22400.4|22458|22438|22392.9|22370.4|131
1713974700000|2024-04-24 16:05:00|22418|22398|22437.8|22417.8|22490.2|22470.2|22408|22388|124
1713975000000|2024-04-24 16:10:00|22444.9|22424.9|22510.1|22490.1|22517.5|22497.5|22427.6|22407.6|51
1713975300000|2024-04-24 16:15:00|22512.6|22492.6|22514.9|22494.9|22532.6|22512.6|22510.1|22485.3|73
1713975600000|2024-04-24 16:20:00|22512.5|22492.5|22584.9|22564.9|22614.9|22594.9|22505.1|22485.1|935
1713975900000|2024-04-24 16:25:00|22587.4|22567.4|22612.2|22592.2|22617.3|22597.3|22549.9|22529.9|420
1713976200000|2024-04-24 16:30:00|22609.7|22589.7|22632|22612|22652.2|22632.2|22582.3|22559.8|112
1713976500000|2024-04-24 16:35:00|22632.1|22612.1|22642.1|22622.1|22642.1|22622.1|22607.1|22587.1|93
1713976800000|2024-04-24 16:40:00|22637.1|22617.1|22622|22602|22652.2|22632.2|22619.5|22599.5|37
1713977100000|2024-04-24 16:45:00|22619.5|22599.5|22609.6|22589.6|22627.1|22607.1|22589.6|22569.6|317
1713977400000|2024-04-24 16:50:00|22607.1|22587.1|22634.6|22614.6|22634.6|22614.6|22607.1|22587.1|83
1713977700000|2024-04-24 16:55:00|22632|22612|22579.6|22559.6|22634.5|22614.5|22579.6|22559.6|151
1713978000000|2024-04-24 17:00:00|22577.2|22557.2|22574.8|22554.8|22577.2|22557.2|22557.1|22537.1|151
1713978300000|2024-04-24 17:05:00|22579.6|22559.6|22617.1|22597.1|22659.6|22639.6|22579.6|22559.6|179
1713978600000|2024-04-24 17:10:00|22622.1|22602.1|22677.2|22657.2|22682.1|22662.1|22622.1|22602.1|178
1713978900000|2024-04-24 17:15:00|22679.6|22659.6|22669.7|22649.7|22689.6|22669.6|22659.6|22639.6|241
1713979200000|2024-04-24 17:20:00|22672.1|22652.1|22716.7|22696.7|22716.7|22696.7|22657.2|22637.2|232
1713979500000|2024-04-24 17:25:00|22711.9|22691.9|22736.6|22716.6|22736.6|22716.6|22701.9|22681.9|514
1714032900000|2024-04-25 08:15:00|22789.3|22729.3|22902.3|22862.3|22912.1|22884.6|22774.6|22727.3|283
1714033200000|2024-04-25 08:20:00|22902.2|22862.2|22799.8|22779.8|22926.9|22899.6|22787.5|22752.5|220
1714033500000|2024-04-25 08:25:00|22807.5|22767.5|22780|22760|22827.2|22807.2|22767.3|22740|74
1714033800000|2024-04-25 08:30:00|22782.5|22762.5|22739.9|22719.9|22862.5|22837.5|22715|22675|74
1714034100000|2024-04-25 08:35:00|22742.4|22722.4|22742.4|22722.4|22752.4|22727.4|22675.2|22642.9|84
1714034400000|2024-04-25 08:40:00|22742.6|22722.6|22842.3|22822.3|22842.3|22822.3|22742.6|22722.6|85
1714034700000|2024-04-25 08:45:00|22839.8|22819.8|22842.3|22822.3|22852.1|22832.1|22819.8|22799.8|26
1714035000000|2024-04-25 08:50:00|22844.6|22824.6|22879.6|22859.6|22882|22862|22844.6|22824.6|39
1714035300000|2024-04-25 08:55:00|22874.6|22854.6|22869.3|22849.3|22879.6|22859.6|22842.4|22822.4|18
1714035600000|2024-04-25 09:00:00|22871.8|22851.8|22879.9|22859.9|22884.7|22864.7|22844.9|22822.2|30
1714035900000|2024-04-25 09:05:00|22879.7|22859.7|22894.7|22874.7|22906.9|22874.7|22865.2|22845.2|27
1714036200000|2024-04-25 09:10:00|22902.2|22862.2|22859.9|22839.9|22902.2|22862.5|22849.9|22829.9|26
1714036500000|2024-04-25 09:15:00|22862.2|22842.2|22899.9|22879.9|22899.9|22879.9|22854.9|22832.2|15
1714036800000|2024-04-25 09:20:00|22902.2|22882.2|22919.6|22899.6|22964.6|22944.6|22902.2|22882.2|50
1714037100000|2024-04-25 09:25:00|22922.1|22902.1|22939.5|22919.5|22944.6|22924.6|22909.6|22889.4|21
1714037400000|2024-04-25 09:30:00|22944.5|22924.5|22889.7|22869.7|22947.3|22924.5|22874.7|22854.7|79
1714037700000|2024-04-25 09:35:00|22887.3|22867.3|22857.6|22837.6|22899.7|22879.7|22857.6|22837.6|31
1714038000000|2024-04-25 09:40:00|22855.2|22835.2|22874.8|22854.8|22877.3|22857.3|22852.3|22827.2|28
1714038300000|2024-04-25 09:45:00|22877.2|22857.2|22917.2|22897.2|22917.2|22897.2|22874.8|22854.8|27
1714038600000|2024-04-25 09:50:00|22919.7|22899.7|22912.3|22892.3|22919.7|22899.7|22892.3|22872.3|15
1714038900000|2024-04-25 09:55:00|22914.8|22894.8|22914.8|22894.8|22917.3|22897.3|22912.3|22892.3|5
1714039200000|2024-04-25 10:00:00|22912.3|22892.3|22962.3|22942.3|22982.3|22962.3|22909.8|22889.8|122
1714039500000|2024-04-25 10:05:00|22957.6|22937.6|23017|22997|23059.5|23039.5|22957.3|22937.3|138
1714039800000|2024-04-25 10:10:00|23017.1|22997.1|22977.1|22957.1|23017.1|22997.1|22969.7|22949.7|27
1714040100000|2024-04-25 10:15:00|22977.2|22957.2|23011.8|22991.8|23011.8|22991.8|22930.8|22907.1|86
1714040400000|2024-04-25 10:20:00|23014.2|22994.2|22989.7|22969.7|23047.8|23024.6|22989.7|22969.7|62
1714040700000|2024-04-25 10:25:00|22985|22965|22974.7|22954.7|22997.2|22977.2|22962.2|22937.2|97
1714041000000|2024-04-25 10:30:00|22977.2|22957.2|23084.6|23064.6|23084.6|23064.6|22977.2|22957.2|86
1714041300000|2024-04-25 10:35:00|23082.2|23062.2|23132.2|23112.2|23134.7|23114.7|23079.6|23052.2|95
1714041600000|2024-04-25 10:40:00|23137.2|23117.2|23060.1|23040.1|23149.8|23129.4|23060.1|23040.1|61
1714041900000|2024-04-25 10:45:00|23060|23040|23144.7|23124.7|23182|23162|23047.2|23027.2|170
1714042200000|2024-04-25 10:50:00|23147.2|23127.2|23072|23052|23147.2|23127.2|23065|23045|42
1714042500000|2024-04-25 10:55:00|23067|23047|23074.5|23054.5|23107.2|23087.2|23062.3|23042.3|45
1714042800000|2024-04-25 11:00:00|23072.2|23052.2|23119.5|23099.5|23162.1|23142.1|23052.1|23014.5|99
1714043100000|2024-04-25 11:05:00|23121.8|23101.8|23079.8|23059.8|23127.1|23101.8|23059.6|23039.6|80
1714043400000|2024-04-25 11:10:00|23082.1|23062.1|23034.8|23014.8|23102.1|23077.1|23034.8|23014.8|60
1714043700000|2024-04-25 11:15:00|23032.3|23012.3|23112.1|23072.1|23112.1|23092|23029.6|23009.6|36
1714044000000|2024-04-25 11:20:00|23104.5|23084.5|23064.6|23044.6|23137.3|23117.3|23064.6|23044.6|44
1714044300000|2024-04-25 11:25:00|23062.2|23042.2|23024.7|23004.7|23067.1|23047.1|23024.7|23004.7|82
1714044600000|2024-04-25 11:30:00|23022.4|23002.4|23052.1|23032.1|23059|23039|23022.1|23002.1|52
1714044900000|2024-04-25 11:35:00|23049.7|23029.7|23024.7|23004.7|23057.1|23029.7|23021.9|23001.9|34
1714045200000|2024-04-25 11:40:00|23022.1|23002.1|23027.1|23007.1|23039.6|23019.6|23022.1|23002.1|46
1714045500000|2024-04-25 11:45:00|23022.1|23002.1|22999.4|22959.4|23029.6|23009.6|22999.4|22959.4|49
1714045800000|2024-04-25 11:50:00|22982|22962|22919.5|22899.5|22982|22962|22884.7|22864.7|122
1714046100000|2024-04-25 11:55:00|22926.6|22906.6|22987|22967|23001.9|22981.9|22926.6|22906.6|68
1714046400000|2024-04-25 12:00:00|22994.5|22974.5|22967.2|22927.2|23024.5|23004.5|22949.5|22919.5|108
1714046700000|2024-04-25 12:05:00|22966.7|22926.7|22929.5|22909.5|22967|22947|22929.5|22909.5|52
1714047000000|2024-04-25 12:10:00|22922.5|22902.5|22917|22897|22922.5|22902.5|22859.8|22839.8|95
1714047300000|2024-04-25 12:15:00|22912.3|22892.3|23021.8|23001.8|23022|23002|22899.5|22877|80
1714047600000|2024-04-25 12:20:00|23019.5|22999.5|23007|22987|23026.8|23004.3|22987|22967|34
1714047900000|2024-04-25 12:25:00|23009.3|22989.3|22922.1|22902.1|23009.5|22989.5|22880.1|22860.1|144
1714048200000|2024-04-25 12:30:00|22915.1|22895.1|22752.1|22732.1|22915.1|22895.1|22737.4|22717.4|212
1714048500000|2024-04-25 12:35:00|22752.3|22732.3|22814.6|22794.6|22814.8|22794.8|22749.6|22727.4|179
1714048800000|2024-04-25 12:40:00|22812.2|22792.2|22881.6|22861.6|22881.6|22861.6|22809.3|22786.9|211
1714049100000|2024-04-25 12:45:00|22884|22864|22904.1|22884.1|22924.1|22904.1|22859|22839|161
1714049400000|2024-04-25 12:50:00|22906.6|22886.6|22856.9|22836.9|22914|22894|22814.6|22794.6|122
1714049700000|2024-04-25 12:55:00|22859.3|22839.3|22901.6|22881.6|22916.6|22894|22851.9|22831.5|78
1714050000000|2024-04-25 13:00:00|22902.2|22862.2|22846.9|22826.9|22902.2|22865.2|22834.4|22814.4|166
1714050300000|2024-04-25 13:05:00|22847|22827|22811.9|22791.9|22889.1|22869.1|22809.5|22782|187
1714050600000|2024-04-25 13:10:00|22809.5|22789.5|22836.4|22816.4|22854.2|22834.2|22806.9|22786.6|119
1714050900000|2024-04-25 13:15:00|22838.8|22818.8|22906.6|22886.6|22916.6|22896.6|22838.8|22818.8|41
1714051200000|2024-04-25 13:20:00|22909.1|22889.1|22914.1|22894.1|22946.6|22923.8|22899.1|22871.4|87
1714051500000|2024-04-25 13:25:00|22918.8|22898.8|22983.7|22963.7|22983.7|22963.7|22914.2|22894.2|102
1714051800000|2024-04-25 13:30:00|22981.5|22961.5|22954|22934|23021.4|23001.4|22929.5|22909.5|194
1714052100000|2024-04-25 13:35:00|22966.4|22926.4|23041.5|23021.5|23076.4|23056.4|22954|22926.4|187
1714052400000|2024-04-25 13:40:00|23044|23024|23069.2|23049.2|23078.7|23058.7|23011.5|22991.5|121
1714052700000|2024-04-25 13:45:00|23076.5|23056.5|23019.2|22999.2|23104|23084|23016.7|22996.7|96
1714053000000|2024-04-25 13:50:00|23019.3|22999.3|22964.3|22944.3|23019.3|22999.3|22921.8|22901.6|137
1714053300000|2024-04-25 13:55:00|22969.3|22949.3|22979.3|22959.3|23011.8|22991.8|22944.4|22924.4|63
1714053600000|2024-04-25 14:00:00|22981.8|22961.8|22877.1|22857.1|22991.9|22969.3|22869.7|22849.7|189
1714053900000|2024-04-25 14:05:00|22881.8|22861.8|22914.3|22894.3|22934.3|22906.5|22871.8|22846.5|159
1714054200000|2024-04-25 14:10:00|22911.9|22891.9|22984.1|22964.1|22984.1|22964.1|22906.8|22886.8|115
1714054500000|2024-04-25 14:15:00|22984.3|22964.3|22996.6|22976.6|23021.6|22999.2|22976.7|22956.7|125
1714054800000|2024-04-25 14:20:00|22996.7|22976.7|22956.9|22936.9|23008.9|22988.9|22956.9|22936.9|66
1714055100000|2024-04-25 14:25:00|22959.2|22939.2|22976.6|22956.6|23003.9|22983.9|22956.9|22921.6|102
1714055400000|2024-04-25 14:30:00|22981.3|22961.3|22949.1|22929.1|23001.6|22973.9|22931.9|22911.9|86
1714055700000|2024-04-25 14:35:00|22946.6|22926.6|22986.9|22966.9|23019.2|22999.2|22946.6|22926.6|90
1714056000000|2024-04-25 14:40:00|22986.7|22966.7|22951.8|22931.8|22986.7|22966.7|22931.7|22911.7|68
1714056300000|2024-04-25 14:45:00|22951.7|22931.7|22914.5|22894.5|22976.7|22956.7|22912|22892|106
1714056600000|2024-04-25 14:50:00|22916.8|22896.8|22892|22872|22924.3|22904.3|22867|22847|90
1714056900000|2024-04-25 14:55:00|22891.8|22871.8|22866.8|22846.8|22917|22897|22862|22842|71
1714057200000|2024-04-25 15:00:00|22869.2|22849.2|22874.5|22854.5|22897|22877|22859.5|22839.5|155
1714057500000|2024-04-25 15:05:00|22876.8|22856.8|22921.9|22901.9|22941.8|22919.4|22874.5|22854.5|56
1714057800000|2024-04-25 15:10:00|22916.9|22896.9|22914.4|22894.4|22924.4|22904.4|22899.4|22879.4|69
1714058100000|2024-04-25 15:15:00|22912.1|22892.1|22899.4|22879.4|22924.4|22904.4|22894.4|22874.4|38
1714058400000|2024-04-25 15:20:00|22901.9|22881.9|22869.4|22849.4|22901.9|22881.9|22866.9|22846.9|62
1714058700000|2024-04-25 15:25:00|22862.4|22842.4|22901.9|22881.9|22916.9|22896.9|22856.9|22836.9|67
1714059000000|2024-04-25 15:30:00|22899.6|22879.6|22826.9|22806.9|22899.6|22879.6|22826.9|22806.9|84
1714059300000|2024-04-25 15:35:00|22824.5|22804.5|22849.4|22829.4|22856.9|22836.9|22819.2|22799.2|78
1714059600000|2024-04-25 15:40:00|22839.5|22819.5|22796.7|22776.7|22839.5|22819.5|22776.9|22756.9|128
1714059900000|2024-04-25 15:45:00|22796.9|22776.9|22826.7|22806.7|22826.7|22806.7|22796.7|22776.7|48
1714060200000|2024-04-25 15:50:00|22829.1|22809.1|22744.4|22724.4|22834.2|22814.2|22714.8|22694.8|196
1714060500000|2024-04-25 15:55:00|22744.2|22724.2|22749|22729|22764.2|22744.2|22721.9|22701.9|113
1714060800000|2024-04-25 16:00:00|22749.2|22729.2|22716.8|22696.8|22768.6|22748.6|22716.8|22696.8|144
1714061100000|2024-04-25 16:05:00|22714.5|22694.5|22704.3|22684.3|22721.8|22701.8|22684.5|22664.5|116
1714061400000|2024-04-25 16:10:00|22701.8|22681.8|22714.2|22694.2|22719.3|22699.3|22669.5|22649.5|93
1714061700000|2024-04-25 16:15:00|22714.3|22694.3|22739|22719|22768.8|22748.8|22712|22692|169
1714062000000|2024-04-25 16:20:00|22734|22714|22819.3|22799.3|22843.7|22823.7|22731.6|22711.6|694
1714062300000|2024-04-25 16:25:00|22819.1|22799.1|22794|22774|22834|22814|22764|22744|104
1714062600000|2024-04-25 16:30:00|22796.5|22776.5|22776.5|22756.5|22796.5|22776.5|22764.1|22744.1|174
1714062900000|2024-04-25 16:35:00|22774|22754|22746.3|22726.3|22776.3|22756.3|22741.5|22721.5|96
1714063200000|2024-04-25 16:40:00|22743.8|22723.8|22739.1|22719.1|22748.8|22728.8|22714.3|22694.3|93
1714063500000|2024-04-25 16:45:00|22736.6|22716.6|22741.6|22721.6|22746.7|22721.6|22724.6|22704.6|68
1714063800000|2024-04-25 16:50:00|22744.1|22724.1|22758.9|22738.9|22763.9|22743.9|22736.7|22716.7|127
1714064100000|2024-04-25 16:55:00|22759.2|22739.2|22739.2|22719.2|22761.6|22741.6|22739.2|22719.2|44
1714064400000|2024-04-25 17:00:00|22736.7|22716.7|22706.7|22686.7|22736.7|22716.7|22686.9|22666.9|131
1714064700000|2024-04-25 17:05:00|22704.4|22684.4|22667|22647|22706.7|22686.7|22666.9|22646.9|240
1714065000000|2024-04-25 17:10:00|22666.9|22646.9|22641.9|22621.9|22666.9|22646.9|22622.2|22602.2|206
1714065300000|2024-04-25 17:15:00|22644.4|22624.4|22684.2|22664.2|22684.2|22664.2|22634.5|22614.5|331
1714065600000|2024-04-25 17:20:00|22681.7|22661.7|22622|22602|22684.2|22664.2|22622|22602|78
1714065900000|2024-04-25 17:25:00|22624.3|22604.3|22609.3|22589.3|22636.8|22614|22609|22589|254
1714066200000|2024-04-25 17:30:00|22609|22589|22609|22589|22609|22589|22609|22589|0
1714119300000|2024-04-26 08:15:00|22585.1|22565.1|22565.3|22545.3|22669.9|22644.9|22515.3|22495.3|268
1714119600000|2024-04-26 08:20:00|22562.8|22542.8|22502.7|22482.7|22575.1|22547.8|22502.7|22482.7|120
1714119900000|2024-04-26 08:25:00|22515.1|22475.1|22455.6|22435.6|22528.1|22505.2|22455.6|22435.6|116
1714120200000|2024-04-26 08:30:00|22457.9|22437.9|22480.8|22460.8|22488.1|22468.1|22457.9|22425.6|147
1714120500000|2024-04-26 08:35:00|22480.6|22460.6|22471.5|22451.5|22517.9|22497.9|22471.5|22450.8|67
1714120800000|2024-04-26 08:40:00|22470.9|22450.9|22458.1|22438.1|22500.6|22480.6|22455.8|22435.8|60
1714121100000|2024-04-26 08:45:00|22458.3|22438.3|22463.2|22443.2|22478.1|22458.1|22408.4|22388.4|168
1714121400000|2024-04-26 08:50:00|22475.6|22435.6|22470.6|22450.6|22490.4|22470.4|22435.7|22415.7|16
1714121700000|2024-04-26 08:55:00|22468.1|22448.1|22441.1|22421.1|22485.5|22460.5|22441.1|22421.1|54
1714122000000|2024-04-26 09:00:00|22440.7|22420.7|22440.5|22420.5|22441.6|22420.7|22393|22373|124
1714122300000|2024-04-26 09:05:00|22438|22418|22480.5|22460.5|22498.6|22477.8|22438|22418|55
1714122600000|2024-04-26 09:10:00|22478.2|22458.2|22510.5|22490.5|22533|22513|22478|22458|66
1714122900000|2024-04-26 09:15:00|22505.7|22485.7|22463.2|22443.2|22508|22488|22446.4|22426.4|50
1714123200000|2024-04-26 09:20:00|22463.4|22443.4|22505.3|22485.3|22507.8|22487.8|22453|22428.2|36
1714123500000|2024-04-26 09:25:00|22505.7|22485.7|22505.5|22485.5|22528|22508|22500.5|22480.5|38
1714123800000|2024-04-26 09:30:00|22507.8|22487.8|22510.5|22490.5|22510.5|22490.5|22478|22451|16
1714124100000|2024-04-26 09:35:00|22508|22488|22527.8|22507.8|22527.8|22507.8|22505.5|22485.5|12
1714124400000|2024-04-26 09:40:00|22525.5|22505.5|22572.6|22552.6|22575.1|22552.6|22525.5|22505.5|76
1714124700000|2024-04-26 09:45:00|22577.6|22557.6|22567.8|22547.8|22584.9|22564.9|22565.4|22545.4|28
1714125000000|2024-04-26 09:50:00|22565.3|22545.3|22585.1|22565.1|22585.1|22565.1|22557.8|22537.8|19
1714125300000|2024-04-26 09:55:00|22592.6|22572.6|22560.2|22540.2|22597.6|22577.6|22555.8|22535.8|64
1714125600000|2024-04-26 10:00:00|22564.9|22544.9|22557.5|22537.5|22570.2|22550.2|22552.7|22532.7|35
1714125900000|2024-04-26 10:05:00|22550.4|22530.4|22610|22590|22617.5|22597.5|22547.2|22527.2|49
1714126200000|2024-04-26 10:10:00|22610.2|22590.2|22592.7|22572.7|22620|22600|22588.1|22568.1|65
1714126500000|2024-04-26 10:15:00|22593.3|22573.3|22597.7|22577.7|22675|22647.3|22593.3|22573.3|47
1714126800000|2024-04-26 10:20:00|22604.8|22584.8|22535.9|22515.9|22610|22590|22535.9|22515.9|38
1714127100000|2024-04-26 10:25:00|22533.1|22513.1|22530|22510|22537.9|22517.9|22513.1|22493.1|45
1714127400000|2024-04-26 10:30:00|22532.3|22512.3|22555.2|22535.2|22575.6|22547.7|22532.3|22512.3|30
1714127700000|2024-04-26 10:35:00|22557.9|22537.9|22585.4|22565.4|22600|22572.7|22552.9|22530.6|47
1714128000000|2024-04-26 10:40:00|22571.1|22551.1|22520.5|22500.5|22572.9|22552.9|22520.5|22495.2|57
1714128300000|2024-04-26 10:45:00|22518.2|22498.2|22530|22510|22565|22537.7|22510.2|22490.2|71
1714128600000|2024-04-26 10:50:00|22532.6|22512.6|22512.6|22492.6|22532.6|22512.6|22510|22490|56
1714128900000|2024-04-26 10:55:00|22524.2|22504.2|22472.8|22452.8|22537.4|22517.4|22472.8|22452.8|181
1714129200000|2024-04-26 11:00:00|22475.1|22455.1|22478.7|22458.7|22495.1|22475.1|22448|22428|87
1714129500000|2024-04-26 11:05:00|22478|22458|22445.3|22425.3|22478|22458|22445.3|22425.3|82
1714129800000|2024-04-26 11:10:00|22443|22423|22400.3|22380.3|22445.3|22425.3|22373.5|22353.5|142
1714130100000|2024-04-26 11:15:00|22400.7|22380.7|22383.2|22363.2|22405.5|22385.5|22365.8|22345.8|113
1714130400000|2024-04-26 11:20:00|22385.5|22365.5|22420.6|22400.6|22428.3|22408.3|22363.3|22343.3|68
1714130700000|2024-04-26 11:25:00|22423|22403|22440.6|22420.6|22443|22423|22418.1|22398.1|64
1714131000000|2024-04-26 11:30:00|22438.1|22418.1|22418.1|22398.1|22440.8|22420.8|22390.4|22370.4|67
1714131300000|2024-04-26 11:35:00|22422.8|22402.8|22361.4|22341.4|22422.8|22402.8|22358.7|22338.7|171
1714131600000|2024-04-26 11:40:00|22363.7|22343.7|22405.4|22385.4|22405.4|22385.4|22336|22316|142
1714131900000|2024-04-26 11:45:00|22407.9|22387.9|22415.6|22395.6|22440.8|22415.6|22402.9|22382.9|31
1714132200000|2024-04-26 11:50:00|22413.3|22393.3|22370.8|22350.8|22415.6|22395.6|22370.8|22350.8|67
1714132500000|2024-04-26 11:55:00|22368.5|22348.5|22343.1|22323.1|22380.4|22358.1|22340.6|22320.6|53
1714132800000|2024-04-26 12:00:00|22338.1|22318.1|22305.6|22285.6|22338.1|22318.1|22268.3|22248.3|323
1714133100000|2024-04-26 12:05:00|22303.1|22283.1|22203.3|22183.3|22303.1|22283.1|22156.1|22136.1|518
1714133400000|2024-04-26 12:10:00|22202.9|22182.9|22203.1|22183.1|22225.6|22193.1|22143.4|22123.4|159
1714133700000|2024-04-26 12:15:00|22203.2|22183.2|22268|22248|22268|22248|22203.2|22175.6|114
1714134000000|2024-04-26 12:20:00|22275.4|22255.4|22278.2|22258.2|22295.5|22275.5|22260.4|22240.4|126
1714134300000|2024-04-26 12:25:00|22283|22263|22292.8|22272.8|22292.8|22272.8|22268.2|22248.2|93
1714134600000|2024-04-26 12:30:00|22293|22273|22328|22308|22360.7|22340.1|22293|22273|209
1714134900000|2024-04-26 12:35:00|22330.3|22310.3|22345.5|22325.5|22413|22393|22317.8|22285.5|107
1714135200000|2024-04-26 12:40:00|22342.8|22322.8|22255.9|22235.9|22345.3|22325.3|22237|22217|169
1714135500000|2024-04-26 12:45:00|22263.4|22243.4|22245.5|22225.5|22280.9|22260.9|22225.9|22205.9|75
1714135800000|2024-04-26 12:50:00|22245.9|22225.9|22337.2|22317.2|22359.9|22339.3|22223|22200.3|321
1714136100000|2024-04-26 12:55:00|22334.9|22314.9|22357|22337|22369.7|22349.7|22264.9|22244.9|118
1714136400000|2024-04-26 13:00:00|22354.7|22334.7|22347.2|22327.2|22389.5|22369.5|22342.2|22322.2|102
1714136700000|2024-04-26 13:05:00|22344.9|22324.9|22307.4|22287.4|22354.7|22334.7|22307.4|22287.4|51
1714137000000|2024-04-26 13:10:00|22304.7|22284.7|22342.6|22322.6|22342.8|22322.8|22275.3|22255.3|88
1714137300000|2024-04-26 13:15:00|22345.1|22325.1|22340.1|22320.1|22374.9|22354.9|22330.1|22310.1|42
1714137600000|2024-04-26 13:20:00|22342.6|22322.6|22292.5|22272.5|22342.6|22322.6|22282.4|22262.4|76
1714137900000|2024-04-26 13:25:00|22295|22275|22299.7|22279.7|22314.5|22294.5|22275|22255|82
1714138200000|2024-04-26 13:30:00|22297.2|22277.2|22355|22335|22369.6|22342.1|22294.8|22274.8|78
1714138500000|2024-04-26 13:35:00|22354.6|22334.6|22434.6|22374.6|22465|22444.6|22337.1|22317.1|140
1714138800000|2024-04-26 13:40:00|22402.1|22382.1|22449.6|22429.6|22469.6|22449.6|22394.6|22374.6|74
1714139100000|2024-04-26 13:45:00|22449.4|22429.4|22531.2|22511.2|22549.2|22529.2|22407.3|22387.3|225
1714139400000|2024-04-26 13:50:00|22531.7|22511.7|22629|22609|22670.8|22650.8|22531.7|22511.7|473
1714139700000|2024-04-26 13:55:00|22628.8|22608.8|22596.1|22576.1|22641.1|22621.1|22591.3|22571.3|263
1714140000000|2024-04-26 14:00:00|22598.4|22578.4|22618.4|22598.4|22623.2|22603.2|22570.9|22550.9|115
1714140300000|2024-04-26 14:05:00|22620.7|22600.7|22578.8|22558.8|22683.4|22663.4|22578.8|22558.8|201
1714140600000|2024-04-26 14:10:00|22581.1|22561.1|22531.7|22511.7|22593.8|22573.8|22514.4|22494.4|101
1714140900000|2024-04-26 14:15:00|22529.2|22509.2|22588.8|22568.8|22631.3|22611.3|22509.2|22489.2|141
1714141200000|2024-04-26 14:20:00|22583.8|22563.8|22603.6|22583.6|22643.6|22623.6|22581.7|22561.7|121
1714141500000|2024-04-26 14:25:00|22601.3|22581.3|22514|22494|22606.1|22586.1|22506.6|22486.6|97
1714141800000|2024-04-26 14:30:00|22535.9|22495.9|22533.8|22513.8|22556.4|22536.4|22526.4|22488.2|71
1714142100000|2024-04-26 14:35:00|22536.3|22516.3|22563.9|22543.9|22605.7|22583.4|22536.3|22513.9|89
1714142400000|2024-04-26 14:40:00|22563.7|22543.7|22466.8|22446.8|22573.9|22543.7|22456.6|22436.6|90
1714142700000|2024-04-26 14:45:00|22464.3|22444.3|22464.1|22444.1|22488.9|22468.9|22459.7|22439.7|52
1714143000000|2024-04-26 14:50:00|22461.8|22441.8|22381.8|22361.8|22461.8|22441.8|22381.8|22361.8|211
1714143300000|2024-04-26 14:55:00|22391|22371|22441.6|22421.6|22441.6|22421.6|22381.6|22361.6|78
1714143600000|2024-04-26 15:00:00|22443.9|22423.9|22428.9|22408.9|22443.9|22423.9|22414.1|22393.5|205
1714143900000|2024-04-26 15:05:00|22426.6|22406.6|22441.6|22421.6|22468.9|22448.9|22426.4|22406.4|46
1714144200000|2024-04-26 15:10:00|22443.9|22423.9|22441.6|22421.6|22473.5|22441.8|22436.6|22416.6|31
1714144500000|2024-04-26 15:15:00|22439.3|22419.3|22399.4|22379.4|22441.6|22421.6|22396.7|22376.7|107
1714144800000|2024-04-26 15:20:00|22394.6|22374.6|22364.6|22344.6|22396.4|22376.4|22336.9|22316.9|240
1714145100000|2024-04-26 15:25:00|22371.5|22351.5|22394.4|22374.4|22409.4|22389.4|22366.9|22346.9|75
1714145400000|2024-04-26 15:30:00|22391.9|22371.9|22366.9|22346.9|22394.4|22374.4|22366.9|22346.9|33
1714145700000|2024-04-26 15:35:00|22369.2|22349.2|22411.9|22391.9|22433.8|22413.8|22354.4|22334.4|49
1714146000000|2024-04-26 15:40:00|22406.9|22386.9|22416.7|22396.7|22444.4|22424.4|22399.6|22379.6|50
1714146300000|2024-04-26 15:45:00|22419.2|22399.2|22407.5|22387.5|22449.4|22416.9|22407.5|22387.5|27
1714146600000|2024-04-26 15:50:00|22404.8|22384.8|22362.3|22342.3|22404.8|22384.8|22305|22285|262
1714146900000|2024-04-26 15:55:00|22360|22340|22397.4|22377.4|22419.8|22399.8|22359.6|22339.6|87
1714147200000|2024-04-26 16:00:00|22397.6|22377.6|22402.2|22382.2|22402.3|22382.3|22377.6|22357.6|221
1714147500000|2024-04-26 16:05:00|22402.4|22382.4|22369.5|22349.5|22409.7|22389.7|22337.2|22314.7|147
1714147800000|2024-04-26 16:10:00|22371.8|22351.8|22359.7|22339.7|22402.2|22382.2|22359.7|22339.7|45
1714148100000|2024-04-26 16:15:00|22362|22342|22392.2|22372.2|22392.4|22372.4|22357|22337|161
1714148400000|2024-04-26 16:20:00|22389.9|22369.9|22370.1|22350.1|22422|22402|22359.9|22339.9|573
1714148700000|2024-04-26 16:25:00|22372.6|22352.6|22340.1|22320.1|22372.6|22352.6|22322.6|22302.6|171
1714149000000|2024-04-26 16:30:00|22342.4|22322.4|22347.8|22327.8|22347.8|22327.8|22339.9|22319.9|32
1714149300000|2024-04-26 16:35:00|22350.1|22330.1|22365.1|22345.1|22377.6|22357.6|22350.1|22330.1|142
1714149600000|2024-04-26 16:40:00|22362.8|22342.8|22375.1|22355.1|22385.3|22365.3|22360.1|22340.1|194
1714149900000|2024-04-26 16:45:00|22372.6|22352.6|22404.3|22384.3|22424.9|22404.3|22372.6|22352.6|379
1714150200000|2024-04-26 16:50:00|22401.8|22381.8|22394.6|22374.6|22409.3|22389.3|22379.7|22359.7|178
1714150500000|2024-04-26 16:55:00|22390|22370|22367.3|22347.3|22391.6|22371.6|22367.1|22347.1|156
1714150800000|2024-04-26 17:00:00|22367.1|22347.1|22359.2|22339.2|22384.6|22364.6|22309.8|22289.8|201
1714151100000|2024-04-26 17:05:00|22359|22339|22364.2|22344.2|22366.9|22346.9|22354.2|22334.2|72
1714151400000|2024-04-26 17:10:00|22359.2|22339.2|22371.7|22351.7|22394.2|22374.2|22359.2|22339.2|74
1714151700000|2024-04-26 17:15:00|22374|22354|22341.9|22321.9|22374|22354|22339.6|22319.6|97
1714152000000|2024-04-26 17:20:00|22341.7|22321.7|22334.2|22314.2|22341.9|22321.9|22334.2|22314.2|71
1714152300000|2024-04-26 17:25:00|22331.9|22311.9|22329|22309|22341.5|22321.5|22314|22294|770
1714378500000|2024-04-29 08:15:00|22328.8|22308.8|22411|22391|22426|22393.8|22304.4|22284.4|207
1714378800000|2024-04-29 08:20:00|22411.3|22391.3|22458.4|22438.4|22463.8|22443.8|22411.3|22391.3|84
1714379100000|2024-04-29 08:25:00|22460.9|22440.9|22489.1|22469.1|22499.1|22479.1|22460.9|22440.9|94
1714379400000|2024-04-29 08:30:00|22484.1|22464.1|22551.5|22531.5|22551.5|22531.5|22478.7|22458.7|76
1714379700000|2024-04-29 08:35:00|22549|22529|22573.7|22553.7|22576.2|22556.2|22539|22519|50
1714380000000|2024-04-29 08:40:00|22576.5|22556.5|22621.5|22601.5|22631.5|22611.5|22576.5|22556.5|91
1714380300000|2024-04-29 08:45:00|22619.3|22599.3|22571.5|22551.5|22619.3|22599.3|22557.1|22537.1|75
1714380600000|2024-04-29 08:50:00|22574|22554|22554.3|22534.3|22588.4|22568.4|22541.8|22521.8|39
1714380900000|2024-04-29 08:55:00|22556.5|22536.5|22534.3|22514.3|22569|22549|22532.4|22512.4|30
1714381200000|2024-04-29 09:00:00|22534.6|22514.6|22552.4|22512.4|22556.2|22536.2|22531.5|22511.5|53
1714381500000|2024-04-29 09:05:00|22550.2|22510.2|22501.8|22481.8|22557.4|22516.2|22497.4|22477.4|39
1714381800000|2024-04-29 09:10:00|22502.4|22482.4|22561.2|22541.2|22563.7|22543.7|22502.4|22482.4|20
1714382100000|2024-04-29 09:15:00|22561.8|22541.8|22585.5|22565.5|22591.8|22565.5|22556.5|22531.5|17
1714382400000|2024-04-29 09:20:00|22586.1|22566.1|22641.4|22621.4|22643|22623|22586.1|22566.1|66
1714382700000|2024-04-29 09:25:00|22643.9|22623.9|22618.9|22598.9|22656.7|22636.7|22618.9|22598.9|53
1714383000000|2024-04-29 09:30:00|22618.3|22598.3|22640.2|22580.2|22640.2|22598.3|22588.9|22568.9|47
1714383300000|2024-04-29 09:35:00|22626.8|22606.8|22600.5|22560.5|22660.8|22631.1|22596.4|22560.5|51
1714383600000|2024-04-29 09:40:00|22583.9|22563.9|22606.1|22586.1|22619.2|22599.2|22581.7|22561.7|21
1714383900000|2024-04-29 09:45:00|22603.9|22583.9|22554.2|22534.2|22643.6|22618.3|22546.7|22526.7|32
1714384200000|2024-04-29 09:50:00|22566.7|22526.7|22586.7|22566.7|22589.2|22566.7|22559.2|22526.7|41
1714384500000|2024-04-29 09:55:00|22586.1|22566.1|22618.9|22598.9|22623.3|22603.3|22578.9|22556.1|16
1714384800000|2024-04-29 10:00:00|22613.6|22593.6|22615.7|22575.7|22620.4|22600.4|22593.6|22573.6|40
1714385100000|2024-04-29 10:05:00|22612.6|22592.6|22603.5|22583.5|22613.9|22593.9|22583.9|22563.9|37
1714385400000|2024-04-29 10:10:00|22600.7|22580.7|22576|22556|22615.7|22595.7|22568.5|22548.5|21
1714385700000|2024-04-29 10:15:00|22573.8|22553.8|22578.5|22558.5|22591|22563.5|22558.5|22538.5|31
1714386000000|2024-04-29 10:20:00|22576.3|22556.3|22617.9|22597.9|22652.9|22632.9|22576|22556|79
1714386300000|2024-04-29 10:25:00|22630.1|22590.1|22621|22601|22660.7|22640.7|22615.7|22589.8|43
1714386600000|2024-04-29 10:30:00|22623.5|22603.5|22598.8|22558.8|22633.5|22613.5|22578.5|22558.5|43
1714386900000|2024-04-29 10:35:00|22598.5|22578.5|22568.5|22548.5|22598.5|22578.5|22561|22535.4|19
1714387200000|2024-04-29 10:40:00|22563.5|22543.5|22573.5|22553.5|22599.4|22554.1|22553.5|22533.5|22
1714387500000|2024-04-29 10:45:00|22575.7|22555.7|22556|22536|22580.7|22560.7|22536|22516|40
1714387800000|2024-04-29 10:50:00|22553.8|22533.8|22521|22501|22561|22541|22516|22496|24
1714388100000|2024-04-29 10:55:00|22518.5|22498.5|22540.9|22520.9|22545.9|22521.3|22516|22496|19
1714388400000|2024-04-29 11:00:00|22538.8|22518.8|22543.7|22523.7|22543.7|22523.7|22538.4|22518.4|6
1714388700000|2024-04-29 11:05:00|22543.4|22523.4|22573.4|22553.4|22573.4|22553.4|22540.9|22520.9|12
1714389000000|2024-04-29 11:10:00|22575.6|22555.6|22558.4|22538.4|22578.1|22558.1|22553.4|22533.4|17
1714389300000|2024-04-29 11:15:00|22558.1|22538.1|22531.5|22511.5|22560.6|22540.6|22526.8|22506.8|42
1714389600000|2024-04-29 11:20:00|22533.7|22513.7|22538.4|22518.4|22550.9|22530.9|22531.5|22511.5|21
1714389900000|2024-04-29 11:25:00|22536.2|22516.2|22481.5|22461.5|22536.2|22516.2|22461.8|22441.8|55
1714390200000|2024-04-29 11:30:00|22484|22464|22469|22449|22484|22464|22459|22439|41
1714390500000|2024-04-29 11:35:00|22471.5|22451.5|22529|22509|22529|22509|22471.5|22451.5|34
1714390800000|2024-04-29 11:40:00|22524.3|22504.3|22483.7|22463.7|22524.3|22504.3|22469|22449|38
1714391100000|2024-04-29 11:45:00|22485.9|22465.9|22478.7|22458.7|22501.2|22481.2|22474.3|22454.3|46
1714391400000|2024-04-29 11:50:00|22479|22459|22401.5|22381.5|22479|22459|22401.5|22381.5|54
1714391700000|2024-04-29 11:55:00|22362.4|22342.4|22367.4|22347.4|22386.1|22366.1|22349.3|22329.3|146
1714392000000|2024-04-29 12:00:00|22369.6|22349.6|22465.5|22445.5|22465.5|22445.5|22344|22324|165
1714392300000|2024-04-29 12:05:00|22486.1|22466.1|22488.3|22468.3|22510.5|22490.5|22468.3|22448.3|105
1714392600000|2024-04-29 12:10:00|22492.7|22472.7|22492.7|22472.7|22520.5|22500.5|22473|22453|87
1714392900000|2024-04-29 12:15:00|22493|22473|22497.7|22477.7|22536.1|22503.9|22486.1|22465.2|44
1714393200000|2024-04-29 12:20:00|22493.3|22473.3|22490.5|22470.5|22515.2|22495.2|22473|22453|36
1714393500000|2024-04-29 12:25:00|22488|22468|22453.9|22433.9|22503|22483|22450.8|22430.8|109
1714393800000|2024-04-29 12:30:00|22456.1|22436.1|22549.8|22529.8|22569.5|22549.5|22456.1|22430.4|220
1714394100000|2024-04-29 12:35:00|22541.1|22521.1|22527.3|22507.3|22542.9|22522.9|22522.6|22502.6|73
1714394400000|2024-04-29 12:40:00|22529.5|22509.5|22599.8|22579.8|22631.7|22611.7|22529.5|22505.1|178
1714394700000|2024-04-29 12:45:00|22597.6|22577.6|22675.1|22655.1|22675.1|22655.1|22597.3|22577.3|120
1714395000000|2024-04-29 12:50:00|22672.6|22652.6|22635.1|22615.1|22672.6|22652.6|22610.1|22590.1|86
1714395300000|2024-04-29 12:55:00|22637.3|22617.3|22612.6|22592.6|22657.6|22637.6|22600.1|22580.1|96
1714395600000|2024-04-29 13:00:00|22612.9|22592.9|22598.2|22578.2|22615.1|22595.1|22533.8|22513.8|131
1714395900000|2024-04-29 13:05:00|22600.7|22580.7|22612.6|22592.6|22655.1|22635.1|22600.7|22580.7|43
1714396200000|2024-04-29 13:10:00|22612.9|22592.9|22600.4|22580.4|22612.9|22592.9|22560.7|22540.7|58
1714396500000|2024-04-29 13:15:00|22602.5|22582.5|22625.3|22605.3|22635|22612.9|22602.2|22582.2|33
1714396800000|2024-04-29 13:20:00|22625|22605|22662.5|22642.5|22727.2|22707.2|22620|22600|117
1714397100000|2024-04-29 13:25:00|22664.7|22644.7|22630.6|22610.6|22709.7|22684.7|22630.6|22602.8|92
1714397400000|2024-04-29 13:30:00|22628.5|22608.5|22657.8|22637.8|22657.8|22637.8|22625.6|22605.6|70
1714397700000|2024-04-29 13:35:00|22651.3|22631.3|22620.9|22600.9|22658.1|22638.1|22618.1|22598.1|48
1714398000000|2024-04-29 13:40:00|22620.3|22600.3|22687.8|22667.8|22690.6|22670.6|22618.1|22598.1|85
1714398300000|2024-04-29 13:45:00|22688.1|22668.1|22678.1|22658.1|22707.5|22687.5|22665.6|22645.6|211
1714398600000|2024-04-29 13:50:00|22675.6|22655.6|22740.6|22720.6|22757.8|22737.8|22663.1|22643.1|107
1714398900000|2024-04-29 13:55:00|22740.9|22720.9|22799.9|22779.9|22807.4|22787.4|22738.4|22718.4|252
1714399200000|2024-04-29 14:00:00|22797.8|22777.8|22824.9|22804.9|22847.1|22827.1|22797.8|22777.8|196
1714399500000|2024-04-29 14:05:00|22831.5|22811.5|22718.1|22698.1|22842.8|22822.8|22696.2|22676.2|286
1714399800000|2024-04-29 14:10:00|22720.9|22700.9|22763.1|22743.1|22763.1|22743.1|22720.9|22696.5|84
1714400100000|2024-04-29 14:15:00|22765.2|22745.2|22778|22758|22813.4|22793.4|22744.3|22716.5|113
1714400400000|2024-04-29 14:20:00|22778.4|22758.4|22775.5|22735.5|22807.7|22787.7|22770.5|22733.4|77
1714400700000|2024-04-29 14:25:00|22763.4|22743.4|22798.3|22778.3|22802.7|22782.7|22738.3|22718.3|328
1714401000000|2024-04-29 14:30:00|22798|22778|22721.2|22701.2|22798|22778|22720.8|22690.5|139
1714401300000|2024-04-29 14:35:00|22719|22699|22800.5|22780.5|22817.4|22797.4|22714|22694|100
1714401600000|2024-04-29 14:40:00|22805.2|22785.2|22810.8|22790.8|22868|22848|22805.2|22785.2|93
1714401900000|2024-04-29 14:45:00|22813|22793|22820.5|22800.5|22828|22808|22803.3|22783.3|106
1714402200000|2024-04-29 14:50:00|22818.3|22798.3|22738.6|22718.6|22818.3|22798.3|22738.6|22718.6|95
1714402500000|2024-04-29 14:55:00|22738|22718|22783.3|22763.3|22788.3|22768.3|22728.6|22708.6|176
1714402800000|2024-04-29 15:00:00|22786.1|22746.1|22748.6|22728.6|22788.3|22766.1|22746.1|22726.1|117
1714403100000|2024-04-29 15:05:00|22743.6|22723.6|22708.6|22688.6|22743.6|22723.6|22705.4|22685.4|93
1714403400000|2024-04-29 15:10:00|22706.1|22686.1|22655.4|22635.4|22706.1|22686.1|22611.4|22591.4|139
1714403700000|2024-04-29 15:15:00|22656.1|22636.1|22671.1|22651.1|22673.6|22653.6|22633.9|22613.9|78
1714404000000|2024-04-29 15:20:00|22670.7|22650.7|22676.1|22656.1|22698.6|22678.6|22654.2|22614.8|132
1714404300000|2024-04-29 15:25:00|22681.1|22661.1|22665.4|22645.4|22696.1|22676.1|22665.4|22645.4|113
1714404600000|2024-04-29 15:30:00|22645.8|22625.8|22602.9|22582.9|22645.8|22625.8|22567.6|22546.4|231
1714404900000|2024-04-29 15:35:00|22598.5|22578.5|22657.6|22637.6|22662.9|22642.9|22597.9|22577.9|141
1714405200000|2024-04-29 15:40:00|22655.1|22635.1|22638.5|22618.5|22665.4|22645.4|22638.5|22618.5|44
1714405500000|2024-04-29 15:45:00|22637.9|22617.9|22583.5|22563.5|22637.9|22617.9|22551|22531|162
1714405800000|2024-04-29 15:50:00|22583.8|22563.8|22518.5|22498.5|22591|22571|22467|22447|313
1714406100000|2024-04-29 15:55:00|22518.2|22498.2|22478.8|22458.8|22521|22498.2|22454.5|22434.5|146
1714406400000|2024-04-29 16:00:00|22481|22461|22549.1|22529.1|22573.8|22553.8|22471.6|22451.6|175
1714406700000|2024-04-29 16:05:00|22551.6|22531.6|22616.6|22596.6|22616.6|22596.6|22551.6|22531.6|105
1714407000000|2024-04-29 16:10:00|22619.1|22599.1|22581.6|22561.6|22619.1|22599.1|22576.3|22553.1|58
1714407300000|2024-04-29 16:15:00|22581.9|22561.9|22609.1|22589.1|22653.5|22633.5|22581.9|22561.9|187
1714407600000|2024-04-29 16:20:00|22608.8|22588.8|22717.8|22697.8|22772.5|22752.5|22608.8|22588.8|1110
1714407900000|2024-04-29 16:25:00|22717.5|22697.5|22695.6|22675.6|22730|22710|22683.4|22663.4|188
1714408200000|2024-04-29 16:30:00|22693.4|22673.4|22698.4|22678.4|22730.6|22710.6|22693.4|22670.3|47
1714408500000|2024-04-29 16:35:00|22700.6|22680.6|22708.1|22688.1|22708.1|22688.1|22678.4|22658.4|52
1714408800000|2024-04-29 16:40:00|22710.9|22690.9|22705.6|22685.6|22733.4|22713.4|22705.6|22685.6|84
1714409100000|2024-04-29 16:45:00|22707.8|22687.8|22737.4|22717.4|22748.1|22728.1|22698.4|22678.4|221
1714409400000|2024-04-29 16:50:00|22733.1|22713.1|22697.4|22677.4|22733.1|22713.1|22685.2|22665.2|25
1714409700000|2024-04-29 16:55:00|22699.6|22679.6|22726.8|22706.8|22726.8|22706.8|22699.6|22679.6|171
1714410000000|2024-04-29 17:00:00|22722.4|22702.4|22722.1|22702.1|22724.3|22704.2|22702.4|22679.6|36
1714410300000|2024-04-29 17:05:00|22722.4|22702.4|22787.1|22767.1|22790.2|22767.1|22722.4|22702.4|181
1714410600000|2024-04-29 17:10:00|22784.9|22764.9|22764.9|22744.9|22784.9|22764.9|22744.6|22724.6|34
1714410900000|2024-04-29 17:15:00|22764.5|22744.5|22744.2|22724.2|22764.9|22744.9|22740.2|22720.2|118
1714411200000|2024-04-29 17:20:00|22742|22722|22711.7|22691.7|22751.4|22731.4|22711.7|22691.7|153
1714411500000|2024-04-29 17:25:00|22712|22692|22741.7|22721.7|22742|22722|22712|22692|442
1714464900000|2024-04-30 08:15:00|22712|22692|22572|22552|22772|22744.1|22559.5|22535.9|302
1714465200000|2024-04-30 08:20:00|22569.5|22549.5|22499.5|22479.5|22606.3|22586.3|22484.5|22464.5|113
1714465500000|2024-04-30 08:25:00|22502|22482|22447.3|22427.3|22531.6|22511.6|22423.4|22397.7|151
1714465800000|2024-04-30 08:30:00|22447.7|22427.7|22368.4|22348.4|22450.2|22430.2|22356.2|22328.4|87
1714466100000|2024-04-30 08:35:00|22370.9|22350.9|22348.3|22328.3|22370.9|22350.9|22291.6|22263.4|174
1714466400000|2024-04-30 08:40:00|22346.2|22326.2|22328.7|22308.7|22363.3|22343.3|22328.7|22308.7|51
1714466700000|2024-04-30 08:45:00|22313.3|22293.3|22330.5|22310.5|22348|22328|22298.3|22278.3|71
1714467000000|2024-04-30 08:50:00|22338.3|22298.3|22270.8|22250.8|22338.3|22314.8|22270.8|22250.8|120
1714467300000|2024-04-30 08:55:00|22268.7|22248.7|22218|22198|22283.3|22263.3|22215.8|22195.8|161
1714467600000|2024-04-30 09:00:00|22215.8|22195.8|22155.8|22135.8|22265.1|22245.1|22143.6|22123.6|323
1714467900000|2024-04-30 09:05:00|22157.9|22137.9|22129.7|22109.7|22173.3|22153.3|22065.8|22045.8|409
1714468200000|2024-04-30 09:10:00|22132.6|22112.6|22122.9|22102.9|22135.1|22115.1|22074.3|22054.3|139
1714468500000|2024-04-30 09:15:00|22125.4|22105.4|22155.1|22135.1|22165.1|22145.1|22115.4|22095.4|35
1714468800000|2024-04-30 09:20:00|22157.6|22137.6|22232.6|22212.6|22255.1|22235.1|22157.6|22137.6|101
1714469100000|2024-04-30 09:25:00|22228.3|22208.3|22230|22210|22269|22249|22205|22181.8|155
1714469400000|2024-04-30 09:30:00|22232.5|22212.5|22291.5|22271.5|22292.5|22272.5|22232.5|22210|121
1714469700000|2024-04-30 09:35:00|22308.6|22288.6|22265|22245|22308.6|22288.6|22265|22245|34
1714470000000|2024-04-30 09:40:00|22264.7|22244.7|22312.9|22292.9|22334.7|22314.7|22237.5|22217.5|39
1714470300000|2024-04-30 09:45:00|22317.9|22277.9|22285|22265|22317.9|22281.4|22267.9|22238.2|23
1714470600000|2024-04-30 09:50:00|22287.2|22267.2|22307.1|22287.1|22309.3|22289.3|22275|22255|17
1714470900000|2024-04-30 09:55:00|22309.6|22289.6|22265|22245|22309.6|22289.6|22265|22245|11
1714471200000|2024-04-30 10:00:00|22260|22240|22232.8|22212.8|22260|22240|22215|22188.2|46
1714471500000|2024-04-30 10:05:00|22232.5|22212.5|22284.6|22264.6|22284.6|22264.6|22212.5|22192.5|32
1714471800000|2024-04-30 10:10:00|22288.9|22268.9|22267.5|22247.5|22292.8|22272.8|22267.5|22242.5|23
1714472100000|2024-04-30 10:15:00|22267.4|22247.4|22316.7|22296.7|22316.7|22296.7|22267.4|22247.4|34
1714472400000|2024-04-30 10:20:00|22319.2|22299.2|22371.7|22351.7|22371.7|22351.7|22319.2|22299.2|53
1714472700000|2024-04-30 10:25:00|22369.2|22349.2|22429.2|22409.2|22441.7|22421.7|22349.6|22321.7|52
1714473000000|2024-04-30 10:30:00|22426.7|22406.7|22389.2|22369.2|22437.1|22416.4|22362.1|22342.1|45
1714473300000|2024-04-30 10:35:00|22391.3|22371.3|22436.7|22396.7|22452.8|22427|22391.3|22371.3|73
1714473600000|2024-04-30 10:40:00|22421.7|22401.7|22381.7|22361.7|22427|22406.7|22377.4|22357.4|17
1714473900000|2024-04-30 10:45:00|22384.2|22364.2|22397.4|22357.4|22426|22393.8|22376.7|22352.4|18
1714474200000|2024-04-30 10:50:00|22397.7|22357.7|22337|22317|22401.7|22381.7|22314.9|22294.9|33
1714474500000|2024-04-30 10:55:00|22339.5|22319.5|22317|22297|22342|22322|22314.5|22294.5|22
1714474800000|2024-04-30 11:00:00|22319.2|22299.2|22321.6|22301.6|22324.9|22304.9|22297.4|22277.4|18
1714475100000|2024-04-30 11:05:00|22322.7|22302.7|22339.8|22319.8|22352.3|22332.3|22322.7|22302.7|26
1714475400000|2024-04-30 11:10:00|22335.5|22315.5|22382|22362|22382|22362|22334.8|22314.8|11
1714475700000|2024-04-30 11:15:00|22379.8|22359.8|22344.8|22324.8|22382.3|22359.8|22339.8|22319.8|29
1714476000000|2024-04-30 11:20:00|22344.1|22324.1|22357|22337|22374.1|22354.1|22335.5|22311.6|41
1714476300000|2024-04-30 11:25:00|22356.6|22336.6|22356.6|22336.6|22361.6|22341.6|22341.9|22321.9|27
1714476600000|2024-04-30 11:30:00|22351.2|22331.2|22257.3|22237.3|22351.2|22331.2|22252.3|22232.3|332
1714476900000|2024-04-30 11:35:00|22258.7|22238.7|22241.9|22221.9|22306.9|22286.9|22239.8|22219.8|55
1714477200000|2024-04-30 11:40:00|22242.3|22222.3|22224.8|22204.8|22242.3|22222.3|22204.8|22184.8|47
1714477500000|2024-04-30 11:45:00|22229.4|22209.4|22269|22249|22269|22249|22222.3|22202.3|112
1714477800000|2024-04-30 11:50:00|22271.2|22251.2|22246.2|22226.2|22285.8|22265.8|22241.9|22212.6|43
1714478100000|2024-04-30 11:55:00|22246.5|22226.5|22211.2|22191.2|22256.5|22236.5|22152.2|22132.2|361
1714478400000|2024-04-30 12:00:00|22208.7|22188.7|22200.4|22180.4|22247.6|22227.6|22186.5|22166.5|133
1714478700000|2024-04-30 12:05:00|22198.3|22178.3|22235.4|22215.4|22258.3|22238.3|22198.3|22178.3|274
1714479000000|2024-04-30 12:10:00|22235.8|22215.8|22240.8|22220.8|22280.4|22260.4|22235.8|22215.8|80
1714479300000|2024-04-30 12:15:00|22241.1|22221.1|22252.9|22232.9|22280.4|22260.4|22241.1|22216.5|43
1714479600000|2024-04-30 12:20:00|22250.4|22230.4|22280.8|22260.8|22342.2|22322.2|22248.3|22228.3|226
1714479900000|2024-04-30 12:25:00|22276.1|22256.1|22327.9|22307.9|22337.9|22317.9|22275.8|22255.8|60
1714480200000|2024-04-30 12:30:00|22334.7|22314.7|22407.5|22387.5|22427.5|22407.5|22334.7|22314.7|196
1714480500000|2024-04-30 12:35:00|22410.4|22390.4|22433.2|22413.2|22455.4|22430|22367.5|22347.5|172
1714480800000|2024-04-30 12:40:00|22427.9|22407.9|22447.9|22427.9|22450.4|22430.4|22403.2|22383.2|106
1714481100000|2024-04-30 12:45:00|22450.7|22430.7|22520.3|22500.3|22525|22505|22450.7|22430.7|125
1714481400000|2024-04-30 12:50:00|22522.5|22502.5|22515|22495|22522.5|22502.5|22468.2|22448.2|147
1714481700000|2024-04-30 12:55:00|22517.5|22497.5|22589.6|22569.6|22594.6|22574.6|22517.5|22497.5|242
1714482000000|2024-04-30 13:00:00|22592.1|22572.1|22483.5|22463.5|22595.3|22575.3|22456.4|22436.4|185
1714482300000|2024-04-30 13:05:00|22485.7|22465.7|22458.9|22438.9|22503.2|22483.2|22458.9|22438.9|106
1714482600000|2024-04-30 13:10:00|22458.5|22438.5|22525.6|22505.6|22525.6|22505.6|22458.5|22438.5|86
1714482900000|2024-04-30 13:15:00|22523.5|22503.5|22495.6|22475.6|22540.6|22513.1|22495.6|22475.6|64
1714483200000|2024-04-30 13:20:00|22491|22471|22459.2|22439.2|22491|22471|22443.8|22420.3|118
1714483500000|2024-04-30 13:25:00|22461.3|22441.3|22497.8|22477.8|22579.9|22550.6|22461.3|22441.3|183
1714483800000|2024-04-30 13:30:00|22495.6|22475.6|22461.3|22441.3|22512.4|22492.4|22446.3|22426.3|200
1714484100000|2024-04-30 13:35:00|22463.5|22443.5|22511|22491|22548.8|22528.8|22463.5|22443.5|131
1714484400000|2024-04-30 13:40:00|22509.9|22489.9|22503.8|22483.8|22520.9|22500.9|22478.8|22458.8|89
1714484700000|2024-04-30 13:45:00|22508.1|22488.1|22481.3|22461.3|22533.4|22513.4|22478.8|22458.8|111
1714485000000|2024-04-30 13:50:00|22477|22457|22473.8|22453.8|22485.9|22458.8|22451.3|22431.3|41
1714485300000|2024-04-30 13:55:00|22455.6|22435.6|22503.8|22483.8|22508.1|22488.1|22448.4|22428.4|99
1714485600000|2024-04-30 14:00:00|22496.3|22476.3|22450.5|22430.5|22496.3|22476.3|22445.9|22425.9|61
1714485900000|2024-04-30 14:05:00|22451.3|22431.3|22468.8|22448.8|22473.8|22453.8|22451.3|22431.3|41
1714486200000|2024-04-30 14:10:00|22468.7|22448.7|22372|22352|22473.7|22453.7|22342.3|22322.3|369
1714486500000|2024-04-30 14:15:00|22369.8|22349.8|22463.4|22443.4|22463.4|22443.4|22369.5|22349.5|177
1714486800000|2024-04-30 14:20:00|22463.7|22443.7|22403.7|22383.7|22505.9|22468.4|22403.7|22383.7|229
1714487100000|2024-04-30 14:25:00|22408.7|22388.7|22413.7|22393.7|22456.2|22436.2|22408.7|22388.7|118
1714487400000|2024-04-30 14:30:00|22425.8|22385.8|22386.2|22366.2|22435.5|22410.8|22366.2|22346.2|137
1714487700000|2024-04-30 14:35:00|22385.8|22365.8|22373.7|22353.7|22441.2|22421.2|22373.7|22353.7|141
1714488000000|2024-04-30 14:40:00|22371.5|22351.5|22306.5|22286.5|22371.5|22351.5|22271.9|22251.9|175
1714488300000|2024-04-30 14:45:00|22304.4|22284.4|22351.2|22331.2|22371.2|22351.2|22286.9|22266.9|144
1714488600000|2024-04-30 14:50:00|22350.8|22330.8|22348.7|22328.7|22390.1|22370.1|22333.7|22313.7|181
1714488900000|2024-04-30 14:55:00|22350.8|22330.8|22359.4|22339.4|22376.2|22353.6|22350.8|22330.8|94
1714489200000|2024-04-30 15:00:00|22349.7|22329.7|22245.8|22225.8|22349.7|22329.7|22231.2|22211.2|547
1714489500000|2024-04-30 15:05:00|22243.3|22223.3|22228.3|22208.3|22245.8|22225.8|22183.3|22163.3|213
1714489800000|2024-04-30 15:10:00|22230.4|22210.4|22175.1|22155.1|22234.4|22214.4|22170.8|22150.8|378
1714490100000|2024-04-30 15:15:00|22177.2|22157.2|22192.5|22172.5|22217.6|22197.6|22177.2|22157.2|76
1714490400000|2024-04-30 15:20:00|22190|22170|22120|22100|22194.7|22174.7|22100|22080|244
1714490700000|2024-04-30 15:25:00|22122.2|22102.2|22170.7|22150.7|22170.7|22150.7|22100|22080|241
1714491000000|2024-04-30 15:30:00|22171.1|22151.1|22157.2|22137.2|22185|22165|22139.7|22119.7|533
1714491300000|2024-04-30 15:35:00|22159.3|22139.3|22169.3|22149.3|22187.1|22167.1|22150|22130|335
1714491600000|2024-04-30 15:40:00|22166.8|22146.8|21815|21795|22178.9|22158.9|21752.5|21732.5|1118
1714491900000|2024-04-30 15:45:00|21815.4|21795.4|21730.7|21710.7|21815.7|21795.7|21710.7|21690.7|789
1714492200000|2024-04-30 15:50:00|21726.4|21706.4|21683.2|21643.2|21743.2|21723.2|21656.8|21636.8|686
1714492500000|2024-04-30 15:55:00|21679.3|21659.3|21653.6|21633.6|21696.8|21673.2|21616.1|21593.2|382
1714492800000|2024-04-30 16:00:00|21653.2|21633.2|21641.7|21621.7|21680.3|21660.3|21590|21570|493
1714493100000|2024-04-30 16:05:00|21639.6|21619.6|21623.5|21603.5|21681|21661|21618.9|21598.9|804
1714493400000|2024-04-30 16:10:00|21626|21606|21695.3|21675.3|21718.1|21697.8|21626|21606|411
1714493700000|2024-04-30 16:15:00|21693.1|21673.1|21710.6|21690.6|21715.6|21695.6|21668.1|21648.1|261
1714494000000|2024-04-30 16:20:00|21711|21691|21614.9|21594.9|21739.9|21719.9|21591|21571|1298
1714494300000|2024-04-30 16:25:00|21615.2|21595.2|21586.6|21566.6|21633.1|21613.1|21553.5|21533.5|476
1714494600000|2024-04-30 16:30:00|21591|21571|21503.4|21483.4|21600.6|21580.6|21499.2|21479.2|764
1714494900000|2024-04-30 16:35:00|21502.7|21482.7|21542.3|21522.3|21543.8|21523.8|21502.7|21482.7|153
1714495200000|2024-04-30 16:40:00|21540.2|21520.2|21517.7|21497.7|21547.7|21527.7|21510.2|21490.2|150
1714495500000|2024-04-30 16:45:00|21515.2|21495.2|21495.2|21475.2|21530.6|21510.6|21490.2|21470.2|159
1714495800000|2024-04-30 16:50:00|21495.9|21475.9|21443|21423|21562.7|21542.7|21433|21400.9|299
1714496100000|2024-04-30 16:55:00|21440.9|21420.9|21492.3|21472.3|21492.3|21472.3|21440.9|21420.9|278
1714496400000|2024-04-30 17:00:00|21492.7|21472.7|21506.2|21486.2|21523.3|21503.3|21438|21418|519
1714496700000|2024-04-30 17:05:00|21508.7|21488.7|21449.4|21429.4|21528.7|21503.7|21444.4|21424.4|172
1714497000000|2024-04-30 17:10:00|21451.5|21431.5|21439.4|21419.4|21471.5|21451.5|21437.3|21417.3|136
1714497300000|2024-04-30 17:15:00|21437.3|21417.3|21404.4|21384.4|21441.9|21421.9|21394.8|21374.8|219
1714497600000|2024-04-30 17:20:00|21401.9|21381.9|21350.5|21330.5|21416.5|21396.5|21343|21323|566
1714497900000|2024-04-30 17:25:00|21348|21328|21357.6|21337.6|21362.2|21342.2|21327.6|21307.6|544
1714551300000|2024-05-01 08:15:00|21408.2|21388.2|21319.7|21299.7|21408.2|21388.2|21272.2|21250.1|604
1714551600000|2024-05-01 08:20:00|21320.1|21300.1|21359.7|21339.7|21401.4|21381.4|21320.1|21300.1|449
1714551900000|2024-05-01 08:25:00|21364.3|21344.3|21377.6|21357.6|21407.2|21384.3|21352.2|21329.7|158
1714552200000|2024-05-01 08:30:00|21374.7|21354.7|21448.9|21428.9|21471.4|21451.4|21374.7|21354.7|341
1714552500000|2024-05-01 08:35:00|21449.7|21429.7|21458.5|21438.5|21504.3|21481.4|21449.7|21429.7|121
1714552800000|2024-05-01 08:40:00|21460.6|21440.6|21466.4|21446.4|21476.4|21456.4|21436.8|21416.8|141
1714553100000|2024-05-01 08:45:00|21464.3|21444.3|21466.4|21446.4|21476|21456|21448.9|21428.9|61
1714553400000|2024-05-01 08:50:00|21460.1|21440.1|21478.5|21458.5|21492.2|21472.2|21452.2|21432.2|84
1714553700000|2024-05-01 08:55:00|21478.9|21458.9|21471.4|21451.4|21481.4|21461.4|21453.5|21433.5|136
1714554000000|2024-05-01 09:00:00|21466.4|21446.4|21468.5|21448.5|21475.6|21455.6|21449.3|21424.6|44
1714554300000|2024-05-01 09:05:00|21471|21451|21451.3|21431.3|21473.9|21453.9|21449.6|21429.6|63
1714554600000|2024-05-01 09:10:00|21449.2|21429.2|21453.8|21433.8|21475.9|21455.9|21446.7|21426.7|48
1714554900000|2024-05-01 09:15:00|21448.8|21428.8|21417.1|21397.1|21456.3|21436.3|21412.5|21392.5|75
1714555200000|2024-05-01 09:20:00|21418.8|21398.8|21443.8|21423.8|21444.2|21424.2|21392.5|21372.5|80
1714555500000|2024-05-01 09:25:00|21444.2|21424.2|21458.8|21438.8|21459.2|21439.2|21444.2|21424.2|31
1714555800000|2024-05-01 09:30:00|21454.6|21434.6|21464.2|21444.2|21464.2|21444.2|21422.1|21402.1|51
1714556100000|2024-05-01 09:35:00|21462.1|21442.1|21440.4|21420.4|21466.7|21446.7|21440.4|21420.4|25
1714556400000|2024-05-01 09:40:00|21438.2|21418.2|21441.7|21421.7|21454.6|21434.6|21438.2|21418.2|17
1714556700000|2024-05-01 09:45:00|21442.1|21422.1|21432|21412|21444.2|21424.2|21427|21407|25
1714557000000|2024-05-01 09:50:00|21427.4|21407.4|21422.4|21402.4|21437|21417|21422.4|21402.4|27
1714557300000|2024-05-01 09:55:00|21422|21402|21467|21447|21467|21447|21419.5|21399.5|28
1714557600000|2024-05-01 10:00:00|21469.5|21449.5|21462|21442|21477|21457|21459.5|21439.5|96
1714557900000|2024-05-01 10:05:00|21467.4|21447.4|21469.1|21449.1|21479.5|21459.5|21452.8|21432.8|143
1714558200000|2024-05-01 10:10:00|21471.6|21451.6|21498.3|21478.3|21524.1|21504.1|21471.6|21451.6|271
1714558500000|2024-05-01 10:15:00|21496.2|21476.2|21457.4|21437.4|21498.7|21478.7|21457.4|21437.4|41
1714558800000|2024-05-01 10:20:00|21452.4|21432.4|21397.4|21377.4|21452.4|21432.4|21359.9|21339.9|153
1714559100000|2024-05-01 10:25:00|21397|21377|21394.5|21374.5|21397|21377|21374.5|21354.5|22
1714559400000|2024-05-01 10:30:00|21399.5|21379.5|21372.3|21352.3|21404.5|21384.5|21372.3|21352.3|15
1714559700000|2024-05-01 10:35:00|21372|21352|21356.9|21336.9|21372|21352|21329.4|21309.4|78
1714560000000|2024-05-01 10:40:00|21354.4|21334.4|21361.5|21341.5|21364.4|21344.4|21313.6|21293.6|97
1714560300000|2024-05-01 10:45:00|21372.5|21352.5|21341.9|21321.9|21400|21380|21341.9|21321.9|102
1714560600000|2024-05-01 10:50:00|21339.8|21319.8|21343.6|21323.6|21366.1|21346.1|21333.6|21308.6|26
1714560900000|2024-05-01 10:55:00|21348.6|21328.6|21368.6|21348.6|21373.2|21353.2|21348.6|21328.6|9
1714561200000|2024-05-01 11:00:00|21366.1|21346.1|21406.1|21386.1|21427.8|21407.8|21359|21339|61
1714561500000|2024-05-01 11:05:00|21401.1|21381.1|21386.9|21366.9|21401.1|21381.1|21379.4|21359.4|69
1714561800000|2024-05-01 11:10:00|21389.4|21369.4|21371.9|21351.9|21399|21379|21369.4|21349.4|84
1714562100000|2024-05-01 11:15:00|21376.1|21356.1|21339.4|21319.4|21386.9|21366.9|21334.4|21314.4|57
1714562400000|2024-05-01 11:20:00|21339|21319|21359|21339|21366.5|21346.5|21336.5|21316.5|40
1714562700000|2024-05-01 11:25:00|21361.5|21341.5|21361.8|21341.8|21369.3|21346.8|21355.1|21329.3|17
1714563000000|2024-05-01 11:30:00|21359.3|21339.3|21426|21406|21426|21406|21356.4|21336.4|68
1714563300000|2024-05-01 11:35:00|21428.5|21408.5|21418.9|21398.9|21438.9|21418.9|21413.9|21393.9|83
1714563600000|2024-05-01 11:40:00|21416.8|21396.8|21371.8|21351.8|21416.8|21396.8|21371.8|21351.8|105
1714563900000|2024-05-01 11:45:00|21369.3|21349.3|21354.3|21334.3|21369.3|21349.3|21339.3|21319.3|57
1714564200000|2024-05-01 11:50:00|21356.4|21336.4|21341.8|21321.8|21356.8|21336.8|21316.8|21296.8|120
1714564500000|2024-05-01 11:55:00|21343.9|21323.9|21339.7|21319.7|21364.3|21344.3|21334.7|21314.7|60
1714564800000|2024-05-01 12:00:00|21344.3|21324.3|21339.3|21319.3|21433.9|21413.9|21334.7|21314.7|310
1714565100000|2024-05-01 12:05:00|21336.8|21316.8|21342.6|21322.6|21374.7|21354.7|21308.4|21288.4|334
1714565400000|2024-05-01 12:10:00|21342.2|21322.2|21431.7|21411.7|21431.7|21411.7|21327.9|21307.9|205
1714565700000|2024-05-01 12:15:00|21440.6|21420.6|21529.2|21509.2|21571.7|21551.7|21440.6|21420.6|276
1714566000000|2024-05-01 12:20:00|21527.1|21507.1|21569.2|21549.2|21575.9|21555.9|21471.7|21451.7|133
1714566300000|2024-05-01 12:25:00|21571.7|21551.7|21601.7|21581.7|21609.2|21589.2|21571.7|21551.7|153
1714566600000|2024-05-01 12:30:00|21605.9|21585.9|21589.2|21569.2|21611.3|21591.3|21542.1|21522.1|418
1714566900000|2024-05-01 12:35:00|21595.9|21575.9|21585.9|21565.9|21615.9|21595.9|21583.8|21563.8|213
1714567200000|2024-05-01 12:40:00|21588.4|21568.4|21548.4|21528.4|21593.4|21573.4|21533.8|21513.8|87
1714567500000|2024-05-01 12:45:00|21543.8|21523.8|21535.9|21515.9|21543.8|21523.8|21518.8|21498.8|664
1714567800000|2024-05-01 12:50:00|21531.7|21511.7|21535.5|21515.5|21543.4|21523.4|21501.3|21481.3|72
1714568100000|2024-05-01 12:55:00|21535.9|21515.9|21540.9|21520.9|21565.5|21545.5|21535.9|21515.9|54
1714568400000|2024-05-01 13:00:00|21536.3|21516.3|21546.2|21526.2|21558|21538|21525.9|21505.9|180
1714568700000|2024-05-01 13:05:00|21548.3|21528.3|21597.9|21577.9|21603.7|21583.7|21541.2|21521.2|155
1714569000000|2024-05-01 13:10:00|21595.8|21575.8|21593.3|21573.3|21622.9|21602.9|21590.8|21570.8|167
1714569300000|2024-05-01 13:15:00|21591.2|21571.2|21613.7|21593.7|21620.8|21600.8|21576.2|21556.2|87
1714569600000|2024-05-01 13:20:00|21613.3|21593.3|21607.9|21587.9|21613.7|21593.7|21604.1|21584.1|83
1714569900000|2024-05-01 13:25:00|21603.7|21583.7|21546.2|21526.2|21603.7|21583.7|21530.8|21510.8|110
1714570200000|2024-05-01 13:30:00|21543.3|21523.3|21515.8|21495.8|21543.3|21523.3|21474.1|21454.1|336
1714570500000|2024-05-01 13:35:00|21513.3|21493.3|21500.8|21480.8|21513.3|21493.3|21453.7|21433.7|118
1714570800000|2024-05-01 13:40:00|21498.7|21478.7|21541.2|21521.2|21543.3|21523.3|21498.3|21478.3|159
1714571100000|2024-05-01 13:45:00|21543.3|21523.3|21583.3|21563.3|21593.3|21573.3|21539.1|21519.1|109
1714571400000|2024-05-01 13:50:00|21583.2|21563.2|21577.8|21557.8|21592.8|21572.8|21545.3|21525.3|152
1714571700000|2024-05-01 13:55:00|21579.9|21559.9|21677.8|21657.8|21697.4|21677.4|21564.5|21532.4|381
1714572000000|2024-05-01 14:00:00|21681.6|21661.6|21639.5|21619.5|21696.6|21676.6|21639.1|21615.8|569
1714572300000|2024-05-01 14:05:00|21645.8|21625.8|21636.6|21616.6|21695.8|21675.8|21619.1|21599.1|128
1714572600000|2024-05-01 14:10:00|21634.5|21614.5|21594.1|21574.1|21634.5|21614.5|21579.5|21559.5|112
1714572900000|2024-05-01 14:15:00|21599.1|21579.1|21629.5|21609.5|21636.6|21616.6|21587|21567|100
1714573200000|2024-05-01 14:20:00|21629.1|21609.1|21581.6|21561.6|21655.8|21635.8|21579.1|21559.1|79
1714573500000|2024-05-01 14:25:00|21574.9|21554.9|21602.8|21562.8|21602.8|21569.5|21534.9|21514.9|116
1714573800000|2024-05-01 14:30:00|21603.2|21563.2|21572.8|21552.8|21614.9|21594.9|21572.8|21552.8|281
1714574100000|2024-05-01 14:35:00|21572.4|21552.4|21481|21461|21574.8|21554.8|21481|21461|311
1714574400000|2024-05-01 14:40:00|21480.6|21460.6|21462.7|21442.7|21528.1|21502.7|21449.7|21428.9|158
1714574700000|2024-05-01 14:45:00|21463.1|21443.1|21496.4|21476.4|21533.9|21510.2|21460.6|21440.6|114
1714575000000|2024-05-01 14:50:00|21498.5|21478.5|21559.8|21539.8|21589.8|21569.8|21498.5|21478.5|228
1714575300000|2024-05-01 14:55:00|21557.3|21537.3|21505.2|21485.2|21584.8|21564.8|21505.2|21485.2|181
1714575600000|2024-05-01 15:00:00|21500.6|21480.6|21470.2|21450.2|21505.6|21485.6|21457.7|21437.7|222
1714575900000|2024-05-01 15:05:00|21475.6|21455.6|21490.2|21470.2|21492.7|21472.7|21475.6|21455.6|178
1714576200000|2024-05-01 15:10:00|21490.6|21470.6|21561.9|21541.9|21566.9|21544.4|21490.6|21470.6|105
1714576500000|2024-05-01 15:15:00|21562.3|21542.3|21504.8|21484.8|21562.7|21542.7|21497.3|21477.3|105
1714576800000|2024-05-01 15:20:00|21505.2|21485.2|21631.8|21611.8|21631.8|21611.8|21505.2|21485.2|166
1714577100000|2024-05-01 15:25:00|21639.3|21619.3|21711|21691|21723.5|21703.5|21639.3|21619.3|273
1714577400000|2024-05-01 15:30:00|21711.4|21691.4|21761|21741|21765.2|21745.2|21684.7|21664.7|337
1714577700000|2024-05-01 15:35:00|21763.5|21743.5|21740.6|21720.6|21766|21746|21700.6|21680.6|297
1714578000000|2024-05-01 15:40:00|21738.1|21718.1|21643.1|21623.1|21738.1|21718.1|21627.7|21607.7|177
1714578300000|2024-05-01 15:45:00|21638.1|21618.1|21618.5|21598.5|21643.5|21623.5|21618.5|21598.5|117
1714578600000|2024-05-01 15:50:00|21616.4|21596.4|21622.7|21602.7|21645.6|21620.2|21613.1|21593.1|67
1714578900000|2024-05-01 15:55:00|21625.2|21605.2|21597.2|21577.2|21627.7|21607.7|21577.7|21557.7|204
1714579200000|2024-05-01 16:00:00|21599.3|21579.3|21518.4|21498.4|21610.2|21590.2|21513.8|21493.8|523
1714579500000|2024-05-01 16:05:00|21520.9|21500.9|21568|21548|21578|21558|21494.3|21474.3|408
1714579800000|2024-05-01 16:10:00|21563.8|21543.8|21630.5|21610.5|21647.6|21627.6|21545.5|21525.5|199
1714580100000|2024-05-01 16:15:00|21633|21613|21590.9|21570.9|21635.1|21615.1|21555.5|21535.5|205
1714580400000|2024-05-01 16:20:00|21588.8|21568.8|21573.4|21553.4|21637.6|21617.6|21551.3|21531.3|859
1714580700000|2024-05-01 16:25:00|21576.3|21556.3|21603.8|21583.8|21603.8|21583.8|21538.4|21518.4|169
1714581000000|2024-05-01 16:30:00|21601.7|21581.7|21603.8|21583.8|21621.3|21601.3|21599.2|21579.2|76
1714581300000|2024-05-01 16:35:00|21606.3|21586.3|21586.3|21566.3|21608.4|21588.4|21568.8|21548.8|166
1714581600000|2024-05-01 16:40:00|21586.7|21566.7|21617.9|21597.9|21618.4|21598.4|21586.7|21566.7|58
1714581900000|2024-05-01 16:45:00|21612.9|21592.9|21585.8|21565.8|21612.9|21592.9|21585.4|21565.4|46
1714582200000|2024-05-01 16:50:00|21583.7|21563.7|21560|21540|21583.7|21563.7|21548.3|21528.3|47
1714582500000|2024-05-01 16:55:00|21557.9|21537.9|21562.9|21542.9|21587.9|21567.9|21557.9|21537.9|33
1714582800000|2024-05-01 17:00:00|21557.9|21537.9|21476.2|21456.2|21560.8|21537.9|21462.9|21442.9|229
1714583100000|2024-05-01 17:05:00|21478.3|21458.3|21517.9|21497.9|21517.9|21497.9|21478.3|21458.3|50
1714583400000|2024-05-01 17:10:00|21515.8|21495.8|21514.1|21494.1|21525.8|21498.7|21490.7|21470.7|113
1714583700000|2024-05-01 17:15:00|21522|21482|21508.7|21488.7|21524.1|21501.2|21508.7|21482|30
1714584000000|2024-05-01 17:20:00|21507.9|21487.9|21483.3|21463.3|21522|21502|21468.3|21437|133
1714584300000|2024-05-01 17:25:00|21485.8|21465.8|21495.3|21475.3|21522.8|21502.8|21481.2|21461.2|336
1714637700000|2024-05-02 08:15:00|21493.8|21473.8|21482.5|21462.5|21615|21587.5|21465|21445|586
1714638000000|2024-05-02 08:20:00|21488.7|21468.7|21472.5|21452.5|21497.1|21477.1|21420.9|21395.5|111
1714638300000|2024-05-02 08:25:00|21481.8|21421.8|21400.9|21380.9|21481.8|21428.4|21398.4|21371.8|165
1714638600000|2024-05-02 08:30:00|21400.4|21380.4|21385.9|21365.9|21400.9|21380.9|21343.4|21315.9|85
1714638900000|2024-05-02 08:35:00|21386.3|21366.3|21385.9|21365.9|21415.9|21395.9|21371.7|21351.7|33
1714639200000|2024-05-02 08:40:00|21390.9|21370.9|21409.2|21389.2|21453.4|21433.4|21380.9|21360.9|77
1714639500000|2024-05-02 08:45:00|21408.8|21388.8|21224.6|21204.6|21408.8|21388.8|21215.1|21195.1|244
1714639800000|2024-05-02 08:50:00|21222.6|21202.6|21202.6|21182.6|21267.1|21239.2|21195.5|21175.5|253
1714640100000|2024-05-02 08:55:00|21204.6|21184.6|21210.1|21190.1|21225.1|21205.1|21182.6|21162.6|454
1714640400000|2024-05-02 09:00:00|21208|21188|21100.9|21080.9|21209.6|21188|21095.9|21075.9|353
1714640700000|2024-05-02 09:05:00|21101.3|21081.3|21001.3|20981.3|21108.4|21087.5|21001.3|20981.3|441
1714641000000|2024-05-02 09:10:00|21000.9|20980.9|20897.2|20877.2|21003.4|20983.4|20897.2|20877.2|504
1714641300000|2024-05-02 09:15:00|20896.3|20876.3|20966.6|20946.6|20991.6|20971.6|20868.4|20848.4|455
1714641600000|2024-05-02 09:20:00|20964.6|20944.6|20971.6|20951.6|20971.6|20951.6|20927.1|20907.1|140
1714641900000|2024-05-02 09:25:00|20973.7|20953.7|20910.9|20890.9|20974.1|20954.1|20910.4|20890.4|134
1714642200000|2024-05-02 09:30:00|20912.9|20892.9|21020|21000|21020|21000|20912.5|20892.5|84
1714642500000|2024-05-02 09:35:00|21020.4|21000.4|20989.5|20969.5|21028.7|21008.7|20960|20940|130
1714642800000|2024-05-02 09:40:00|20995.7|20975.7|20998.3|20978.3|21049.5|21029.5|20995.7|20975.7|147
1714643100000|2024-05-02 09:45:00|21005.4|20985.4|21032.5|21012.5|21037.9|21017.9|20976.3|20956.3|187
1714643400000|2024-05-02 09:50:00|21024.2|21004.2|21005.8|20985.8|21062.9|21042.9|21005.8|20985.8|115
1714643700000|2024-05-02 09:55:00|21000.8|20980.8|21040.8|21020.8|21060.8|21022.4|20987.9|20967.9|155
1714644000000|2024-05-02 10:00:00|21035.8|21015.8|21010.8|20990.8|21035.8|21015.8|20963.3|20938.3|79
1714644300000|2024-05-02 10:05:00|21008.3|20988.3|21003.7|20983.7|21013.7|20990.8|20960.8|20940.8|173
1714644600000|2024-05-02 10:10:00|21003.3|20983.3|20968.3|20948.3|21003.3|20983.3|20960.8|20938.7|82
1714644900000|2024-05-02 10:15:00|20970.8|20950.8|21000.8|20980.8|21011.2|20991.2|20968.7|20948.7|69
1714645200000|2024-05-02 10:20:00|21005.8|20985.8|21014.9|20994.9|21030.2|21010.2|20990.8|20970.8|79
1714645500000|2024-05-02 10:25:00|21008.3|20988.3|20992.4|20972.4|21008.3|20988.3|20965.3|20943.3|55
1714645800000|2024-05-02 10:30:00|20991.9|20971.9|21057.4|21037.4|21057.4|21037.4|20974.4|20949|108
1714646100000|2024-05-02 10:35:00|21059.9|21039.9|21054.4|21034.4|21062.4|21042.4|21039.9|21019.9|51
1714646400000|2024-05-02 10:40:00|21061.9|21041.9|20994.8|20974.8|21061.9|21041.9|20994.8|20974.8|43
1714646700000|2024-05-02 10:45:00|20994.4|20974.4|21014|20994|21016.5|20996.5|20961.9|20941.9|181
1714647000000|2024-05-02 10:50:00|21014.4|20994.4|21016.5|20996.5|21036.5|21016.5|21006.5|20986.5|40
1714647300000|2024-05-02 10:55:00|21006.9|20986.9|21018.9|20998.9|21018.9|20998.9|20969.8|20949.8|38
1714647600000|2024-05-02 11:00:00|21016.4|20996.4|21028.9|21008.9|21028.9|21008.9|21006.4|20986.4|34
1714647900000|2024-05-02 11:05:00|21033.9|21013.9|21069.4|21049.4|21076|21056|20998.9|20978.9|100
1714648200000|2024-05-02 11:10:00|21071.4|21051.4|21041.4|21021.4|21072.7|21051.4|21036.4|21016.4|25
1714648500000|2024-05-02 11:15:00|21041.8|21021.8|21038.9|21018.9|21053.9|21033.9|21038.5|21018.5|46
1714648800000|2024-05-02 11:20:00|21034.8|21014.8|21048.9|21028.9|21048.9|21028.9|21026.4|21001|23
1714649100000|2024-05-02 11:25:00|21046.8|21026.8|21056.4|21036.4|21058.9|21038.9|21036.4|21016.4|23
1714649400000|2024-05-02 11:30:00|21053.9|21033.9|20991.8|20971.8|21053.9|21033.9|20991.8|20971.8|42
1714649700000|2024-05-02 11:35:00|20988.9|20968.9|20998.4|20978.4|20998.9|20978.9|20988.9|20968.9|23
1714650000000|2024-05-02 11:40:00|20998.9|20978.9|21021.4|21001.4|21021.4|21001.4|20993.9|20973.9|39
1714650300000|2024-05-02 11:45:00|21019.3|20999.3|21006.3|20986.3|21025.9|21005.9|20994.7|20974.7|70
1714650600000|2024-05-02 11:50:00|21008.4|20988.4|20944.3|20924.3|21011.3|20990.9|20939.7|20919.7|64
1714650900000|2024-05-02 11:55:00|20944.7|20924.7|20905.1|20885.1|20949.7|20929.7|20900.6|20880.6|382
1714651200000|2024-05-02 12:00:00|20903.8|20883.8|20886.7|20866.7|20903.8|20883.8|20843.1|20823.1|301
1714651500000|2024-05-02 12:05:00|20887.6|20867.6|20895.6|20875.6|20908.1|20887.6|20874.7|20854.7|175
1714651800000|2024-05-02 12:10:00|20897.6|20877.6|20904.7|20884.7|20924.7|20904.7|20884.7|20864.7|180
1714652100000|2024-05-02 12:15:00|20900.1|20880.1|20934.7|20914.7|20936.7|20916.7|20897.2|20877.2|77
1714652400000|2024-05-02 12:20:00|20932.2|20912.2|20969.2|20949.2|20986.7|20966.7|20912.2|20892.2|508
1714652700000|2024-05-02 12:25:00|20967.1|20947.1|20967.1|20947.1|20974.6|20954.6|20955.1|20935.1|61
1714653000000|2024-05-02 12:30:00|20972.1|20932.1|20922.1|20902.1|20978|20935.1|20907.1|20887.1|235
1714653300000|2024-05-02 12:35:00|20919.6|20899.6|20947.6|20927.6|20969.2|20949.2|20904.6|20884.6|125
1714653600000|2024-05-02 12:40:00|20945.5|20925.5|20909.6|20889.6|20984.6|20964.6|20909.6|20889.6|206
1714653900000|2024-05-02 12:45:00|20907.1|20887.1|20849.6|20829.6|20921.7|20901.7|20832.1|20812.1|157
1714654200000|2024-05-02 12:50:00|20847.1|20827.1|20820|20800|20849.6|20829.6|20795|20775|263
1714654500000|2024-05-02 12:55:00|20819.6|20799.6|20854.6|20834.6|20867.1|20847.1|20800|20780|88
1714654800000|2024-05-02 13:00:00|20855|20835|20799.6|20779.6|20864.6|20844.6|20796.6|20776.6|116
1714655100000|2024-05-02 13:05:00|20801.6|20781.6|20794.6|20774.6|20802.1|20782.1|20757.5|20737.5|297
1714655400000|2024-05-02 13:10:00|20797.1|20777.1|20809.5|20789.5|20820.7|20800.7|20789.6|20769.6|59
1714655700000|2024-05-02 13:15:00|20809.1|20789.1|20831.6|20811.6|20848.2|20828.2|20802|20782|289
1714656000000|2024-05-02 13:20:00|20829.5|20809.5|20764.5|20744.5|20829.5|20809.5|20764.5|20744.5|321
1714656300000|2024-05-02 13:25:00|20762|20722|20768.6|20748.6|20771.1|20751.1|20714.5|20694.5|258
1714656600000|2024-05-02 13:30:00|20768.2|20748.2|20719.5|20699.5|20770.7|20750.7|20719.5|20699.5|240
1714656900000|2024-05-02 13:35:00|20717.5|20697.5|20714.1|20694.1|20726.6|20706.6|20699.5|20679.5|98
1714657200000|2024-05-02 13:40:00|20712|20692|20719.5|20699.5|20719.5|20699.5|20689.5|20669.5|167
1714657500000|2024-05-02 13:45:00|20719|20699|20704.9|20684.9|20724.9|20704.9|20694|20674|455
1714657800000|2024-05-02 13:50:00|20709.9|20689.9|20729.9|20709.9|20734.9|20714.9|20697.9|20676.1|173
1714658100000|2024-05-02 13:55:00|20732.4|20712.4|20694.5|20674.5|20737.9|20717.9|20694.5|20674.5|269
1714658400000|2024-05-02 14:00:00|20695.3|20675.3|20657.4|20637.4|20699.5|20679.5|20657.4|20637.4|320
1714658700000|2024-05-02 14:05:00|20657.8|20637.8|20620.3|20600.3|20657.8|20637.8|20600.3|20580.3|388
1714659000000|2024-05-02 14:10:00|20618.3|20598.3|20615.8|20595.8|20670.3|20650.3|20614.9|20594.9|258
1714659300000|2024-05-02 14:15:00|20615.3|20595.3|20675.3|20655.3|20699.4|20679.4|20614.9|20594.9|1098
1714659600000|2024-05-02 14:20:00|20672.8|20652.8|20635.3|20615.3|20675.3|20655.3|20615.3|20595.3|310
1714659900000|2024-05-02 14:25:00|20632.8|20612.8|20632.8|20612.8|20662.8|20642.8|20625.3|20605.3|596
1714660200000|2024-05-02 14:30:00|20630.3|20610.3|20660.3|20640.3|20690.3|20670.3|20630.3|20610.3|330
1714660500000|2024-05-02 14:35:00|20657.3|20637.3|20592.8|20572.8|20657.3|20637.3|20573.2|20553.2|253
1714660800000|2024-05-02 14:40:00|20592.3|20572.3|20588.2|20568.2|20610.3|20590.3|20557.8|20537.8|393
1714661100000|2024-05-02 14:45:00|20590.7|20570.7|20560.2|20540.2|20615.7|20595.7|20550.7|20530.7|199
1714661400000|2024-05-02 14:50:00|20562.7|20542.7|20570.7|20550.7|20582.7|20562.7|20520.7|20500.7|271
1714661700000|2024-05-02 14:55:00|20578.6|20538.6|20537.7|20517.7|20578.6|20547.7|20535.2|20515.2|122
1714662000000|2024-05-02 15:00:00|20535.2|20515.2|20577.7|20557.7|20599.3|20579.3|20519.8|20499.8|513
1714662300000|2024-05-02 15:05:00|20575.7|20555.7|20601.8|20581.8|20609.3|20589.3|20559.8|20539.8|504
1714662600000|2024-05-02 15:10:00|20604.3|20584.3|20592.3|20572.3|20654.3|20634.3|20592.3|20572.3|199
1714662900000|2024-05-02 15:15:00|20591.8|20571.8|20489.3|20469.3|20593.9|20573.9|20487.2|20467.2|433
1714663200000|2024-05-02 15:20:00|20488.4|20468.4|20509.3|20489.3|20524.3|20504.3|20479.3|20459.3|345
1714663500000|2024-05-02 15:25:00|20508.8|20488.8|20531.8|20511.8|20531.8|20511.8|20495.2|20475.2|308
1714663800000|2024-05-02 15:30:00|20529.3|20509.3|20498.4|20478.4|20565.9|20545.9|20493.8|20473.8|223
1714664100000|2024-05-02 15:35:00|20502.5|20482.5|20480.9|20460.9|20512.9|20492.9|20468.4|20448.4|213
1714664400000|2024-05-02 15:40:00|20478.8|20458.8|20456.7|20436.7|20478.8|20458.8|20436.8|20416.8|272
1714664700000|2024-05-02 15:45:00|20458.8|20438.8|20483.8|20463.8|20488.4|20468.4|20446.3|20426.3|201
1714665000000|2024-05-02 15:50:00|20484.2|20464.2|20464.7|20444.7|20515.8|20495.8|20459.2|20439.2|361
1714665300000|2024-05-02 15:55:00|20469.2|20449.2|20468.8|20448.8|20523.8|20503.8|20464.2|20444.2|206
1714665600000|2024-05-02 16:00:00|20473.3|20453.3|20474.2|20454.2|20479.2|20459.2|20439.2|20419.2|147
1714665900000|2024-05-02 16:05:00|20473.8|20453.8|20621.3|20601.3|20621.3|20601.3|20466.7|20446.7|308
1714666200000|2024-05-02 16:10:00|20621.7|20601.7|20574.2|20554.2|20630.8|20610.8|20555.5|20535.5|157
1714666500000|2024-05-02 16:15:00|20572.1|20552.1|20581.7|20561.7|20599.2|20579.2|20554.2|20534.2|127
1714666800000|2024-05-02 16:20:00|20579.6|20559.6|20578.3|20558.3|20639.4|20613.3|20565.8|20545.8|768
1714667100000|2024-05-02 16:25:00|20580.8|20560.8|20549.6|20529.6|20585.3|20565.3|20546.7|20526.7|280
1714667400000|2024-05-02 16:30:00|20547.1|20527.1|20499.1|20479.1|20547.1|20527.1|20499.1|20479.1|207
1714667700000|2024-05-02 16:35:00|20497.1|20477.1|20498.7|20478.7|20533.2|20513.2|20485.5|20465.5|212
1714668000000|2024-05-02 16:40:00|20496.6|20476.6|20479.1|20459.1|20496.6|20476.6|20469.1|20449.1|139
1714668300000|2024-05-02 16:45:00|20479.6|20459.6|20459.1|20439.1|20483.7|20463.7|20452.1|20432.1|156
1714668600000|2024-05-02 16:50:00|20461.6|20441.6|20474.6|20454.6|20499.1|20479.1|20442.1|20422.1|223
1714668900000|2024-05-02 16:55:00|20472.5|20452.5|20464.1|20444.1|20476.6|20452.5|20432.1|20412.1|155
1714669200000|2024-05-02 17:00:00|20461.6|20441.6|20494.1|20474.1|20502|20482|20453.6|20433.6|99
1714669500000|2024-05-02 17:05:00|20496.1|20476.1|20489.1|20469.1|20505.7|20485.7|20489.1|20469.1|37
1714669800000|2024-05-02 17:10:00|20498.6|20478.6|20524.1|20504.1|20524.1|20504.1|20491.6|20471.6|62
1714670100000|2024-05-02 17:15:00|20526.1|20506.1|20574.1|20554.1|20574.1|20554.1|20526.1|20506.1|97
1714670400000|2024-05-02 17:20:00|20572|20552|20611.1|20591.1|20611.1|20591.1|20566.6|20546.6|136
1714670700000|2024-05-02 17:25:00|20611.5|20591.5|20614|20594|20650.2|20630.2|20611.5|20586.5|343
1714724100000|2024-05-03 08:15:00|20569.3|20549.3|20502.7|20482.7|20569.3|20549.3|20469.8|20449.8|398
1714724400000|2024-05-03 08:20:00|20504.8|20484.8|20402.7|20382.7|20517.3|20497.3|20398.2|20375.7|133
1714724700000|2024-05-03 08:25:00|20403.2|20383.2|20393.7|20373.7|20447.2|20427.2|20378.2|20358.2|156
1714725000000|2024-05-03 08:30:00|20393.2|20373.2|20429.1|20409.1|20440.7|20420.7|20355.7|20335.7|91
1714725300000|2024-05-03 08:35:00|20427.1|20407.1|20381.1|20361.1|20427.1|20407.1|20371.2|20351.2|92
1714725600000|2024-05-03 08:40:00|20380.7|20360.7|20350.7|20330.7|20381.1|20361.1|20326.1|20306.1|142
1714725900000|2024-05-03 08:45:00|20346.1|20326.1|20351.1|20331.1|20373.2|20353.2|20346.1|20326.1|42
1714726200000|2024-05-03 08:50:00|20350.7|20330.7|20374.7|20354.7|20374.7|20354.7|20333.1|20313.1|93
1714726500000|2024-05-03 08:55:00|20379.7|20359.7|20414.7|20394.7|20414.7|20394.7|20363.1|20343.1|42
1714726800000|2024-05-03 09:00:00|20417.2|20397.2|20465.6|20445.6|20504.7|20484.7|20417.2|20397.2|148
1714727100000|2024-05-03 09:05:00|20465.1|20445.1|20475.1|20455.1|20495.1|20472.6|20444.7|20414.7|64
1714727400000|2024-05-03 09:10:00|20477.2|20457.2|20486.7|20466.7|20519.7|20499.7|20475.1|20453.7|48
1714727700000|2024-05-03 09:15:00|20484.7|20464.7|20447.1|20427.1|20484.7|20464.7|20407.1|20387.1|59
1714728000000|2024-05-03 09:20:00|20449.2|20429.2|20413.1|20393.1|20449.6|20429.6|20409.6|20389.6|31
1714728300000|2024-05-03 09:25:00|20412.6|20392.6|20394.6|20374.6|20414.6|20394.6|20389.6|20365.1|24
1714728600000|2024-05-03 09:30:00|20399.6|20379.6|20407.1|20387.1|20412.1|20392.1|20399.6|20379.6|9
1714728900000|2024-05-03 09:35:00|20409.1|20389.1|20501.6|20481.6|20504.1|20484.1|20407.6|20387.6|236
1714729200000|2024-05-03 09:40:00|20502.1|20482.1|20494.6|20474.6|20517.1|20497.1|20474.6|20454.6|95
1714729500000|2024-05-03 09:45:00|20496.6|20476.6|20508.6|20488.6|20523.6|20503.6|20493.6|20473.6|108
1714729800000|2024-05-03 09:50:00|20506.1|20486.1|20563.6|20543.6|20596.1|20576.1|20503.6|20483.6|234
1714730100000|2024-05-03 09:55:00|20565.6|20545.6|20564.1|20544.1|20588.6|20568.6|20558.6|20538.6|67
1714730400000|2024-05-03 10:00:00|20562.1|20542.1|20712.2|20692.2|20727.2|20707.2|20561.1|20541.1|238
1714730700000|2024-05-03 10:05:00|20712.6|20692.6|20752.6|20732.6|20796.7|20776.7|20697.6|20677.6|277
1714731000000|2024-05-03 10:10:00|20752.2|20732.2|20795.1|20775.1|20799.6|20779.6|20742.2|20721.7|164
1714731300000|2024-05-03 10:15:00|20794.6|20774.6|20755.1|20735.1|20794.6|20774.6|20755.1|20735.1|174
1714731600000|2024-05-03 10:20:00|20745.1|20725.1|20717.1|20697.1|20745.1|20725.1|20710.1|20690.1|171
1714731900000|2024-05-03 10:25:00|20715.1|20695.1|20730.1|20710.1|20730.1|20710.1|20710.1|20690.1|19
1714732200000|2024-05-03 10:30:00|20728.1|20708.1|20792.6|20772.6|20795.1|20775.1|20678.5|20658.5|162
1714732500000|2024-05-03 10:35:00|20790.6|20770.6|20723.5|20703.5|20790.6|20770.6|20718.5|20698.5|101
1714732800000|2024-05-03 10:40:00|20723|20703|20793.5|20773.5|20793.5|20773.5|20716|20696|65
1714733100000|2024-05-03 10:45:00|20791|20771|20749|20729|20808.5|20788.5|20731|20711|81
1714733400000|2024-05-03 10:50:00|20746.5|20726.5|20711|20691|20766|20746|20708.5|20686|140
1714733700000|2024-05-03 10:55:00|20709|20689|20661|20641|20711|20691|20654|20634|77
1714734000000|2024-05-03 11:00:00|20663|20643|20676|20656|20688|20656|20653.5|20633.5|20
1714734300000|2024-05-03 11:05:00|20675.5|20655.5|20658.5|20638.5|20675.5|20655.5|20658.5|20638.5|22
1714734600000|2024-05-03 11:10:00|20661|20641|20613.5|20593.5|20661|20641|20608.5|20583.5|100
1714734900000|2024-05-03 11:15:00|20617.5|20597.5|20630.9|20610.9|20653.4|20625.9|20617.5|20597.5|28
1714735200000|2024-05-03 11:20:00|20628.4|20608.4|20635.9|20615.9|20638.4|20618.4|20621.9|20601.9|18
1714735500000|2024-05-03 11:25:00|20640.5|20620.5|20606.9|20586.9|20648.4|20628.4|20596.9|20576.9|173
1714735800000|2024-05-03 11:30:00|20608.9|20588.9|20655.9|20635.9|20655.9|20635.9|20607.4|20587.4|53
1714736100000|2024-05-03 11:35:00|20660.9|20640.9|20628.4|20608.4|20663.4|20643.4|20628.4|20608.4|113
1714736400000|2024-05-03 11:40:00|20630.9|20610.9|20607.9|20587.9|20630.9|20610.9|20581.9|20561.9|78
1714736700000|2024-05-03 11:45:00|20609.9|20589.9|20575.4|20555.4|20615.4|20595.4|20570.9|20550.9|45
1714737000000|2024-05-03 11:50:00|20575.9|20555.9|20645.4|20625.4|20645.9|20625.9|20575.9|20555.9|35
1714737300000|2024-05-03 11:55:00|20645.9|20625.9|20577.9|20557.9|20645.9|20625.9|20565.9|20545.9|76
1714737600000|2024-05-03 12:00:00|20578.8|20558.8|20605.4|20585.4|20618.4|20598.4|20548.4|20528.4|249
1714737900000|2024-05-03 12:05:00|20603.4|20583.4|20529.4|20509.4|20603.4|20583.4|20494.3|20474.3|283
1714738200000|2024-05-03 12:10:00|20533.4|20513.4|20523.3|20503.3|20555.8|20535.8|20496.3|20476.3|135
1714738500000|2024-05-03 12:15:00|20525.8|20505.8|20520.8|20500.8|20553.8|20533.8|20510.8|20490.8|76
1714738800000|2024-05-03 12:20:00|20518.3|20498.3|20558.3|20538.3|20563.8|20543.8|20480.8|20460.8|109
1714739100000|2024-05-03 12:25:00|20555.8|20535.8|20525.8|20505.8|20558.3|20538.3|20471.3|20451.3|210
1714739400000|2024-05-03 12:30:00|20520.8|20500.8|20573.3|20553.3|20590.8|20570.8|20483.3|20463.3|326
1714739700000|2024-05-03 12:35:00|20572.8|20552.8|20498.8|20478.8|20572.8|20552.8|20491.3|20471.3|158
1714740000000|2024-05-03 12:40:00|20498.3|20478.3|20438.3|20418.3|20510.8|20490.8|20417.8|20397.8|119
1714740300000|2024-05-03 12:45:00|20436.3|20416.3|20423.3|20403.3|20443.3|20416.3|20395.3|20375.3|72
1714740600000|2024-05-03 12:50:00|20425.8|20405.8|20335.7|20315.7|20428.3|20408.3|20335.7|20315.7|166
1714740900000|2024-05-03 12:55:00|20334.7|20314.7|20378.2|20358.2|20398.2|20378.2|20314.2|20294.2|199
1714741200000|2024-05-03 13:00:00|20380.7|20360.7|20480.2|20460.2|20480.2|20460.2|20341.1|20315.2|209
1714741500000|2024-05-03 13:05:00|20481.2|20461.2|20407.7|20387.7|20498.2|20475.7|20405.7|20385.7|91
1714741800000|2024-05-03 13:10:00|20408.2|20388.2|20431.7|20411.7|20440.7|20420.7|20393.7|20373.7|59
1714742100000|2024-05-03 13:15:00|20431.2|20411.2|20446.7|20426.7|20473.7|20450.2|20413.7|20393.7|180
1714742400000|2024-05-03 13:20:00|20450.7|20430.7|20419.2|20399.2|20453.7|20433.7|20408.7|20388.7|72
1714742700000|2024-05-03 13:25:00|20421.7|20401.7|20386.6|20366.6|20423.7|20403.7|20384.1|20364.1|110
1714743000000|2024-05-03 13:30:00|20388.7|20368.7|20312.1|20292.1|20388.7|20368.7|20312.1|20292.1|242
1714743300000|2024-05-03 13:35:00|20306.6|20286.6|20378.6|20338.6|20379.1|20353.6|20286.6|20266.6|259
1714743600000|2024-05-03 13:40:00|20366.6|20346.6|20319.1|20299.1|20376.6|20356.6|20307.6|20287.6|407
1714743900000|2024-05-03 13:45:00|20319.6|20299.6|20301.6|20281.6|20321.6|20301.6|20292.6|20272.6|249
1714744200000|2024-05-03 13:50:00|20299.6|20279.6|20311.6|20291.6|20311.6|20291.6|20291|20271|121
1714744500000|2024-05-03 13:55:00|20309.6|20289.6|20273.1|20253.1|20309.6|20289.6|20273.1|20253.1|188
1714744800000|2024-05-03 14:00:00|20261|20241|20242.1|20222.1|20301.6|20281.6|20240|20220|536
1714745100000|2024-05-03 14:05:00|20238|20218|20187.5|20167.5|20253.6|20233.6|20187.5|20167.5|417
1714745400000|2024-05-03 14:10:00|20194.5|20174.5|20177|20157|20194.5|20174.5|20154|20134|490
1714745700000|2024-05-03 14:15:00|20175|20155|20135|20115|20175|20155|20134.5|20114.5|354
1714746000000|2024-05-03 14:20:00|20134.5|20114.5|20075|20055|20134.5|20114.5|20060|20040|421
1714746300000|2024-05-03 14:25:00|20072.5|20052.5|20062.5|20042.5|20072.5|20052.5|20057|20037|184
1714746600000|2024-05-03 14:30:00|20064.5|20044.5|20070|20050|20087.5|20067.5|20060|20040|217
1714746900000|2024-05-03 14:35:00|20065|20045|20115|20095|20117|20097|20025|20005|512
1714747200000|2024-05-03 14:40:00|20114|20094|20166.5|20146.5|20169|20149|20114|20094|263
1714747500000|2024-05-03 14:45:00|20164|20144|20130|20110|20164|20144|20106.5|20086.5|207
1714747800000|2024-05-03 14:50:00|20132.5|20112.5|20119|20099|20154.5|20134.5|20109|20089|158
1714748100000|2024-05-03 14:55:00|20116.5|20096.5|20091.5|20071.5|20121|20101|20086.5|20066.5|102
1714748400000|2024-05-03 15:00:00|20094|20074|20136.5|20116.5|20136.5|20116.5|20094|20074|93
1714748700000|2024-05-03 15:05:00|20138.5|20118.5|20161.4|20141.4|20163.5|20143.5|20131.4|20111.4|169
1714749000000|2024-05-03 15:10:00|20163.9|20143.9|20221.4|20201.4|20223.9|20203.9|20161|20141|362
1714749300000|2024-05-03 15:15:00|20216.9|20196.9|20221.4|20201.4|20236.9|20216.9|20194.9|20174.9|179
1714749600000|2024-05-03 15:20:00|20225.5|20205.5|20194.9|20174.9|20228.4|20208.4|20186.9|20166.9|201
1714749900000|2024-05-03 15:25:00|20194.4|20174.4|20189.4|20169.4|20197.4|20177.4|20172.4|20152.4|115
1714750200000|2024-05-03 15:30:00|20191.4|20171.4|20177.4|20157.4|20211.9|20191.9|20175.4|20155.4|54
1714750500000|2024-05-03 15:35:00|20172.9|20152.9|20151.9|20131.9|20179.9|20159.9|20144.9|20124.9|100
1714750800000|2024-05-03 15:40:00|20149.9|20129.9|20136.9|20116.9|20166.4|20146.4|20127.4|20107.4|129
1714751100000|2024-05-03 15:45:00|20132.3|20112.3|20142.3|20122.3|20156.4|20136.4|20129.8|20109.8|74
1714751400000|2024-05-03 15:50:00|20138.3|20118.3|20096.8|20076.8|20146.9|20126.9|20092.3|20072.3|120
1714751700000|2024-05-03 15:55:00|20100.9|20080.9|20067.8|20047.8|20103.4|20083.4|20067.3|20047.3|178
1714752000000|2024-05-03 16:00:00|20067.3|20047.3|20057.3|20037.3|20082.9|20061.8|20057.3|20037.3|150
1714752300000|2024-05-03 16:05:00|20056.8|20036.8|20031.8|20011.8|20062.9|20042.9|20027.8|20007.8|156
1714752600000|2024-05-03 16:10:00|20029.3|20009.3|20031.8|20011.8|20042.3|20022.3|20024.8|20004.8|262
1714752900000|2024-05-03 16:15:00|20033.8|20013.8|20069.8|20049.8|20097.3|20077.3|20031.8|20011.8|102
1714753200000|2024-05-03 16:20:00|20067.8|20047.8|20075.7|20055.7|20080.7|20060.7|20022.3|20002.3|1246
1714753500000|2024-05-03 16:25:00|20073.7|20053.7|20069.2|20049.2|20084.7|20064.7|20036.2|20016.2|752
1714753800000|2024-05-03 16:30:00|20071.2|20051.2|20027.7|20007.7|20079.2|20059.2|20025.7|20005.7|326
1714754100000|2024-05-03 16:35:00|20027.2|20007.2|20035.2|20015.2|20045.2|20025.2|20027.2|20007.2|62
1714754400000|2024-05-03 16:40:00|20037.7|20017.7|20075.2|20055.2|20077.7|20057.7|20037.7|20017.7|146
1714754700000|2024-05-03 16:45:00|20077.2|20057.2|20102.7|20082.7|20102.7|20082.7|20072.7|20052.7|63
1714755000000|2024-05-03 16:50:00|20104.1|20084.1|20077.6|20057.6|20115.2|20095.2|20077.6|20057.6|94
1714755300000|2024-05-03 16:55:00|20075.6|20055.6|20072.6|20052.6|20080.1|20060.1|20060.1|20040.1|64
1714755600000|2024-05-03 17:00:00|20076.7|20056.7|20065.1|20045.1|20092.6|20072.6|20065.1|20045.1|147
1714755900000|2024-05-03 17:05:00|20067.1|20047.1|20052.6|20032.6|20070.1|20050.1|20037.6|20017.6|90
1714756200000|2024-05-03 17:10:00|20050.1|20030.1|20070.6|20050.6|20075.1|20055.1|20041.1|20021.1|145
1714756500000|2024-05-03 17:15:00|20070.1|20050.1|20058.1|20038.1|20075.1|20055.1|20055.6|20035.6|344
1714756800000|2024-05-03 17:20:00|20061.1|20041.1|20036.6|20016.6|20076.1|20056.1|20036.6|20016.6|176
1714757100000|2024-05-03 17:25:00|20038.6|20018.6|20033.1|20013.1|20047.1|20027.1|19996.1|19976.1|514
1714995000000|2024-05-06 11:30:00|19949.2|19909.2|20000.6|19980.6|20000.6|19980.6|19824.3|19796.2|428
1714995300000|2024-05-06 11:35:00|19998.1|19978.1|20049.3|20029.3|20118.1|20098.1|19998.1|19978.1|398
1714995600000|2024-05-06 11:40:00|20046.8|20026.8|19956.8|19936.8|20049.3|20029.3|19956.8|19936.8|123
1714995900000|2024-05-06 11:45:00|19956.2|19936.2|19946.8|19926.8|19979.4|19959.4|19929.3|19909.3|127
1714996200000|2024-05-06 11:50:00|19946.2|19926.2|19946.2|19926.2|19948.1|19928.1|19918.7|19898.7|99
1714996500000|2024-05-06 11:55:00|19952.4|19932.4|19891.8|19871.8|19964.9|19944.9|19891.8|19871.8|125
1714996800000|2024-05-06 12:00:00|19889.9|19869.9|19953.7|19933.7|19955|19935|19829.9|19809.9|272
1714997100000|2024-05-06 12:05:00|19951.8|19931.8|19943|19923|19981.2|19961.2|19938.6|19918.6|179
1714997400000|2024-05-06 12:10:00|19941.1|19921.1|19898|19878|19963|19943|19898|19875.5|109
1714997700000|2024-05-06 12:15:00|19896.1|19876.1|19854.9|19834.9|19919.3|19899.3|19854.9|19834.9|139
1714998000000|2024-05-06 12:20:00|19853|19833|19827.4|19807.4|19865.5|19845.5|19821.7|19801.7|156
1714998300000|2024-05-06 12:25:00|19835.5|19815.5|19902.4|19882.4|19909.9|19889.9|19833|19813|98
1714998600000|2024-05-06 12:30:00|19899.9|19879.9|19820.5|19800.5|19899.9|19879.9|19820.5|19800.5|142
1714998900000|2024-05-06 12:35:00|19818.6|19798.6|19928|19908|19935.5|19915.5|19815.5|19795.5|520
1714999200000|2024-05-06 12:40:00|19924.2|19904.2|19955.5|19935.5|19964.9|19944.9|19910.5|19890.5|172
1714999500000|2024-05-06 12:45:00|19953|19933|19965.5|19945.5|20014.9|19994.9|19953|19933|258
1714999800000|2024-05-06 12:50:00|19960.5|19940.5|19894.2|19874.2|19968|19948|19892.3|19872.3|79
1715000100000|2024-05-06 12:55:00|19896.1|19876.1|19866.7|19846.7|19926.1|19906.1|19866.7|19846.7|63
1715000400000|2024-05-06 13:00:00|19864.2|19844.2|19884.1|19864.1|19884.1|19864.1|19836.6|19816.6|169
1715000700000|2024-05-06 13:05:00|19887.9|19867.9|19879.1|19859.1|19911|19891|19861.6|19841.6|111
1715001000000|2024-05-06 13:10:00|19882.9|19862.9|19874.1|19854.1|19901.6|19881.6|19872.2|19852.2|69
1715001300000|2024-05-06 13:15:00|19871.6|19851.6|19856.6|19836.6|19880.3|19860.3|19820.9|19800.9|209
1715001600000|2024-05-06 13:20:00|19852.8|19832.8|19832.2|19812.2|19856.6|19834.1|19824.1|19804.1|122
1715001900000|2024-05-06 13:25:00|19834.1|19814.1|19834|19814|19844.1|19824.1|19822.8|19802.8|100
1715002200000|2024-05-06 13:30:00|19830.9|19810.9|19793.4|19773.4|19830.9|19810.9|19785.9|19765.9|416
1715002500000|2024-05-06 13:35:00|19795.3|19775.3|19724.6|19704.6|19795.3|19775.3|19719|19699|481
1715002800000|2024-05-06 13:40:00|19726.5|19706.5|19730.2|19710.2|19749.6|19729.6|19718.3|19698.3|233
1715003100000|2024-05-06 13:45:00|19729.6|19709.6|19732.1|19712.1|19732.1|19712.1|19692.7|19672.7|229
1715003400000|2024-05-06 13:50:00|19731.5|19711.5|19690.2|19670.2|19731.5|19711.5|19687.7|19667.7|244
1715003700000|2024-05-06 13:55:00|19689.6|19669.6|19722.7|19702.7|19742.7|19722.7|19687.7|19667.7|135
1715004000000|2024-05-06 14:00:00|19725.2|19705.2|19758.3|19738.3|19759.6|19739.6|19709.5|19689.5|349
1715004300000|2024-05-06 14:05:00|19758.9|19738.9|19743.9|19723.9|19767|19742.7|19742.7|19722.7|183
1715004600000|2024-05-06 14:10:00|19738.3|19718.3|19665.2|19645.2|19738.3|19718.3|19665.2|19645.2|260
1715004900000|2024-05-06 14:15:00|19664.6|19644.6|19758.3|19738.3|19787.1|19767.1|19659.5|19639.5|296
1715005200000|2024-05-06 14:20:00|19757.7|19737.7|19776.4|19756.4|19814.6|19794.6|19744|19724|158
1715005500000|2024-05-06 14:25:00|19777.1|19757.1|19719.6|19699.6|19778.9|19758.9|19685.2|19665.2|264
1715005800000|2024-05-06 14:30:00|19720.2|19700.2|19725.8|19705.8|19750.2|19730.2|19716.4|19696.4|200
1715006100000|2024-05-06 14:35:00|19723.9|19703.9|19677.6|19657.6|19723.9|19703.9|19642|19622|367
1715006400000|2024-05-06 14:40:00|19668.9|19648.9|19645.7|19625.7|19668.9|19648.9|19643.3|19623.3|122
1715006700000|2024-05-06 14:45:00|19640.7|19620.7|19667|19647|19673.2|19653.2|19640.7|19620.7|188
1715007000000|2024-05-06 14:50:00|19668.9|19648.9|19670.7|19650.7|19670.7|19650.7|19642|19622|93
1715007300000|2024-05-06 14:55:00|19671.3|19651.3|19710.1|19690.1|19710.1|19690.1|19671.3|19651.3|152
1715007600000|2024-05-06 15:00:00|19710.7|19690.7|19663.8|19643.8|19710.7|19690.7|19663.8|19643.8|112
1715007900000|2024-05-06 15:05:00|19666.3|19646.3|19664.4|19644.4|19692.6|19672.6|19664.4|19644.4|113
1715008200000|2024-05-06 15:10:00|19666.3|19646.3|19657|19637|19668.8|19648.8|19623.8|19603.8|214
1715008500000|2024-05-06 15:15:00|19657.6|19637.6|19642.6|19622.6|19682.6|19662.6|19642|19622|147
1715008800000|2024-05-06 15:20:00|19640.7|19620.7|19581.3|19561.3|19660.1|19640.1|19581.3|19561.3|277
1715009100000|2024-05-06 15:25:00|19583.2|19563.2|19584.4|19564.4|19622.6|19602.6|19581.3|19561.3|152
1715009400000|2024-05-06 15:30:00|19586.3|19566.3|19580.7|19560.7|19593.8|19573.8|19572.6|19552.6|170
1715009700000|2024-05-06 15:35:00|19578.2|19558.2|19568.2|19548.2|19578.8|19558.8|19536.3|19516.3|528
1715010000000|2024-05-06 15:40:00|19570.1|19550.1|19555|19535|19570.1|19550.1|19544.4|19524.4|125
1715010300000|2024-05-06 15:45:00|19555.7|19535.7|19548.2|19528.2|19567.5|19547.5|19538.2|19518.2|367
1715010600000|2024-05-06 15:50:00|19548.8|19528.8|19526.3|19506.3|19551.3|19531.3|19523.8|19503.8|205
1715010900000|2024-05-06 15:55:00|19528.1|19508.1|19537.5|19517.5|19539.4|19519.4|19513.8|19493.8|117
1715011200000|2024-05-06 16:00:00|19535.6|19515.6|19528.1|19508.1|19554.4|19534.4|19523.7|19503.7|307
1715011500000|2024-05-06 16:05:00|19528.7|19508.7|19489.3|19469.3|19528.7|19508.7|19486.8|19466.8|593
1715011800000|2024-05-06 16:10:00|19488.7|19468.7|19536.2|19516.2|19548.1|19528.1|19488.7|19468.7|188
1715012100000|2024-05-06 16:15:00|19535.6|19515.6|19558.1|19538.1|19571.2|19545.6|19522.5|19502.5|227
1715012400000|2024-05-06 16:20:00|19556.2|19536.2|19493|19473|19558.1|19538.1|19491.1|19471.1|1658
1715012700000|2024-05-06 16:25:00|19491.1|19471.1|19514.9|19494.9|19514.9|19494.9|19454.9|19434.9|621
1715013000000|2024-05-06 16:30:00|19514.3|19494.3|19543.7|19523.7|19547.4|19527.4|19492.4|19472.4|352
1715013300000|2024-05-06 16:35:00|19543|19523|19599.9|19579.9|19627.4|19607.4|19543|19523|356
1715013600000|2024-05-06 16:40:00|19599.3|19579.3|19533.6|19513.6|19599.3|19579.3|19533.6|19513.6|86
1715013900000|2024-05-06 16:45:00|19526.1|19506.1|19517.4|19497.4|19526.1|19506.1|19498.6|19478.6|256
1715014200000|2024-05-06 16:50:00|19515.5|19495.5|19511.7|19491.7|19532.4|19512.4|19500.5|19480.5|133
1715014500000|2024-05-06 16:55:00|19512.4|19492.4|19497.3|19477.3|19524.9|19504.9|19497.3|19477.3|87
1715014800000|2024-05-06 17:00:00|19493.6|19473.6|19482.3|19462.3|19493.6|19473.6|19479.8|19459.8|124
1715015100000|2024-05-06 17:05:00|19480.5|19460.5|19507.3|19487.3|19509.2|19489.2|19479.2|19459.2|218
1715015400000|2024-05-06 17:10:00|19503.6|19483.6|19502.3|19482.3|19511.7|19491.7|19492.9|19472.9|163
1715015700000|2024-05-06 17:15:00|19500.4|19480.4|19484.8|19464.8|19500.4|19480.4|19484.8|19464.8|135
1715016000000|2024-05-06 17:20:00|19486.7|19466.7|19477.9|19457.9|19489.8|19469.8|19477.9|19457.9|297
1715016300000|2024-05-06 17:25:00|19477.3|19457.3|19498.6|19478.6|19500.5|19480.5|19477.3|19457.3|498
1715069700000|2024-05-07 08:15:00|19384.3|19364.3|19269.9|19249.9|19427.4|19407.4|19257.4|19237.4|890
1715070000000|2024-05-07 08:20:00|19267.4|19247.4|19241.1|19221.1|19267.4|19247.4|19199.3|19179.3|281
1715070300000|2024-05-07 08:25:00|19249.2|19229.2|19218.6|19198.6|19290.5|19270.5|19218.6|19198.6|191
1715070600000|2024-05-07 08:30:00|19218|19198|19251.1|19231.1|19269.3|19249.3|19199.3|19179.3|105
1715070900000|2024-05-07 08:35:00|19253|19233|19220.5|19200.5|19264.3|19244.3|19220.5|19200.5|92
1715071200000|2024-05-07 08:40:00|19216.1|19196.1|19292.3|19272.3|19297.3|19277.3|19213.6|19193.6|164
1715071500000|2024-05-07 08:45:00|19290.5|19270.5|19283|19263|19303|19282.3|19274.8|19254.8|68
1715071800000|2024-05-07 08:50:00|19284.8|19264.8|19294.8|19274.8|19312.3|19292.3|19284.8|19264.8|59
1715072100000|2024-05-07 08:55:00|19291.7|19271.7|19230.5|19210.5|19291.7|19271.7|19218|19193|150
1715072400000|2024-05-07 09:00:00|19232.3|19212.3|19248.5|19228.5|19283.5|19263.5|19232.3|19212.3|127
1715072700000|2024-05-07 09:05:00|19250.4|19230.4|19319.8|19299.8|19353.5|19333.5|19250.4|19230.4|273
1715073000000|2024-05-07 09:10:00|19327.9|19287.9|19304.7|19284.7|19327.9|19296.1|19281.7|19261.7|69
1715073300000|2024-05-07 09:15:00|19306.6|19286.6|19282.9|19262.9|19306.6|19286.6|19282.9|19262.9|87
1715073600000|2024-05-07 09:20:00|19278.4|19258.4|19243.5|19223.5|19278.4|19258.4|19237.3|19217.3|154
1715073900000|2024-05-07 09:25:00|19245.4|19225.4|19256|19236|19260.3|19240.3|19245.4|19225.4|24
1715074200000|2024-05-07 09:30:00|19254.1|19234.1|19248.5|19228.5|19254.1|19234.1|19241|19221|42
1715074500000|2024-05-07 09:35:00|19251|19231|19272.8|19252.8|19273.5|19253.5|19243.5|19223.5|89
1715074800000|2024-05-07 09:40:00|19277.8|19257.8|19273.5|19253.5|19280.3|19260.3|19266|19246|65
1715075100000|2024-05-07 09:45:00|19278.5|19258.5|19272.8|19252.8|19289.7|19269.7|19263.5|19243.5|44
1715075400000|2024-05-07 09:50:00|19276.5|19256.5|19299.7|19279.7|19319|19299|19276.5|19256.5|172
1715075700000|2024-05-07 09:55:00|19297.8|19277.8|19297.2|19277.2|19312.2|19292.2|19289|19269|41
1715076000000|2024-05-07 10:00:00|19294.7|19274.7|19257.1|19237.1|19297.2|19277.2|19257.1|19237.1|32
1715076300000|2024-05-07 10:05:00|19264|19244|19297.7|19277.7|19338.4|19318.4|19262.1|19242.1|232
1715076600000|2024-05-07 10:10:00|19298.4|19278.4|19374.6|19354.6|19384.6|19364.6|19295.9|19275.9|308
1715076900000|2024-05-07 10:15:00|19376.4|19356.4|19427|19407|19427|19407|19376.4|19356.4|129
1715077200000|2024-05-07 10:20:00|19429.5|19409.5|19400.2|19380.2|19432|19412|19375.2|19355.2|136
1715077500000|2024-05-07 10:25:00|19397.7|19377.7|19429.5|19409.5|19432|19412|19397.7|19377.7|54
1715077800000|2024-05-07 10:30:00|19427.7|19407.7|19433.3|19393.3|19433.3|19407.7|19407.7|19387.7|42
1715078100000|2024-05-07 10:35:00|19432.7|19392.7|19402.7|19382.7|19432.7|19402.7|19395.2|19375.2|35
1715078400000|2024-05-07 10:40:00|19405.2|19385.2|19449.5|19429.5|19452|19432|19400.2|19380.2|117
1715078700000|2024-05-07 10:45:00|19448.9|19428.9|19459.5|19439.5|19473.9|19453.9|19368.3|19348.3|264
1715079000000|2024-05-07 10:50:00|19469.5|19449.5|19578.2|19558.2|19608.2|19588.2|19469.5|19449.5|286
1715079300000|2024-05-07 10:55:00|19577.6|19557.6|19558.2|19538.2|19580.7|19560.7|19550.7|19530.7|97
1715079600000|2024-05-07 11:00:00|19560|19540|19550|19530|19575.7|19555.7|19536.3|19516.3|71
1715079900000|2024-05-07 11:05:00|19552.5|19532.5|19536.3|19516.3|19575|19555|19533.2|19513.2|83
1715080200000|2024-05-07 11:10:00|19535|19515|19510.1|19490.1|19535|19515|19497.6|19477.6|301
1715080500000|2024-05-07 11:15:00|19512.6|19492.6|19430.7|19410.7|19517|19497|19430.7|19410.7|76
1715080800000|2024-05-07 11:20:00|19433.2|19413.2|19485.7|19465.7|19499.5|19473.2|19430.7|19410.7|52
1715081100000|2024-05-07 11:25:00|19483.2|19463.2|19495.7|19475.7|19501.4|19481.4|19480.7|19460.7|40
1715081400000|2024-05-07 11:30:00|19497.6|19477.6|19501.4|19481.4|19525.7|19505.7|19495.7|19475.7|185
1715081700000|2024-05-07 11:35:00|19503.9|19483.9|19439.5|19419.5|19515.2|19495.2|19412.7|19392.7|81
1715082000000|2024-05-07 11:40:00|19437|19417|19464.5|19444.5|19477|19457|19435.2|19415.2|27
1715082300000|2024-05-07 11:45:00|19467|19447|19449.5|19429.5|19488.8|19468.8|19449.5|19429.5|40
1715082600000|2024-05-07 11:50:00|19443.3|19423.3|19395.8|19375.8|19443.3|19423.3|19393.3|19373.3|273
1715082900000|2024-05-07 11:55:00|19398.3|19378.3|19462.6|19442.6|19462.6|19442.6|19398.3|19378.3|169
1715083200000|2024-05-07 12:00:00|19466.3|19446.3|19364.5|19344.5|19467|19447|19339.5|19314.5|394
1715083500000|2024-05-07 12:05:00|19359.5|19339.5|19425.7|19405.7|19457.5|19437.5|19352|19332|218
1715083800000|2024-05-07 12:10:00|19427.5|19407.5|19505|19485|19517.5|19497.5|19425.7|19405.7|147
1715084100000|2024-05-07 12:15:00|19507.5|19487.5|19435.7|19415.7|19515.7|19495.7|19433.2|19413.2|93
1715084400000|2024-05-07 12:20:00|19428.2|19408.2|19391.9|19371.9|19431.9|19411.9|19390.1|19370.1|191
1715084700000|2024-05-07 12:25:00|19391.3|19371.3|19369.4|19349.4|19411.9|19391.9|19360.7|19340.7|105
1715085000000|2024-05-07 12:30:00|19368.8|19348.8|19350.1|19330.1|19368.8|19348.8|19287.6|19267.6|314
1715085300000|2024-05-07 12:35:00|19349.4|19329.4|19399.4|19379.4|19423.8|19403.8|19336.9|19316.9|161
1715085600000|2024-05-07 12:40:00|19398.8|19378.8|19435.6|19415.6|19435.6|19415.6|19396.9|19376.9|152
1715085900000|2024-05-07 12:45:00|19439.3|19419.3|19466.3|19446.3|19473.2|19453.2|19393.9|19373.9|349
1715086200000|2024-05-07 12:50:00|19455.7|19435.7|19430.7|19410.7|19460.7|19435.7|19420.7|19400.7|136
1715086500000|2024-05-07 12:55:00|19433.2|19413.2|19516.9|19496.9|19543.2|19523.2|19428.2|19408.2|264
1715086800000|2024-05-07 13:00:00|19515|19495|19454.5|19434.5|19515|19495|19447.6|19427.6|149
1715087100000|2024-05-07 13:05:00|19455.1|19435.1|19511.3|19491.3|19517|19491.3|19443.3|19423.3|157
1715087400000|2024-05-07 13:10:00|19508.8|19488.8|19548.2|19528.2|19562.5|19542.5|19495.8|19475.8|269
1715087700000|2024-05-07 13:15:00|19538.9|19518.9|19515|19495|19540.7|19518.9|19492.6|19472.6|85
1715088000000|2024-05-07 13:20:00|19516.9|19496.9|19547.5|19527.5|19575|19555|19505|19485|294
1715088300000|2024-05-07 13:25:00|19546.9|19526.9|19547.5|19527.5|19561.8|19541.8|19530.7|19510.7|71
1715088600000|2024-05-07 13:30:00|19545.6|19525.6|19543.8|19523.8|19567.5|19547.5|19525|19505|230
1715088900000|2024-05-07 13:35:00|19545.6|19525.6|19561.8|19541.8|19561.8|19541.8|19525.6|19505.6|156
1715089200000|2024-05-07 13:40:00|19563.1|19543.1|19536.3|19516.3|19565.6|19545.6|19536.3|19516.3|170
1715089500000|2024-05-07 13:45:00|19535.6|19515.6|19484.4|19464.4|19535.6|19515.6|19463.2|19443.2|258
1715089800000|2024-05-07 13:50:00|19481.9|19461.9|19453.1|19433.1|19488.8|19468.8|19445.1|19425.1|174
1715090100000|2024-05-07 13:55:00|19454.4|19434.4|19488.1|19468.1|19493.1|19473.1|19439.4|19419.4|287
1715090400000|2024-05-07 14:00:00|19486.3|19466.3|19529.9|19509.9|19558.1|19538.1|19486.3|19466.3|530
1715090700000|2024-05-07 14:05:00|19530.6|19510.6|19671.8|19651.8|19671.8|19651.8|19510.6|19490.6|385
1715091000000|2024-05-07 14:10:00|19671.1|19651.1|19591.8|19571.8|19671.1|19651.1|19579.9|19559.9|269
1715091300000|2024-05-07 14:15:00|19589.9|19569.9|19591.2|19571.2|19613.6|19593.6|19577.4|19557.4|240
1715091600000|2024-05-07 14:20:00|19585.6|19565.6|19544.9|19524.9|19588.1|19568.1|19543.1|19523.1|150
1715091900000|2024-05-07 14:25:00|19545.6|19525.6|19568.2|19548.2|19588.7|19568.7|19543.7|19523.7|126
1715092200000|2024-05-07 14:30:00|19567.5|19547.5|19573.7|19553.7|19575.6|19555.6|19530.7|19510.7|207
1715092500000|2024-05-07 14:35:00|19570.6|19550.6|19544.4|19524.4|19571.9|19551.9|19530.7|19510.7|201
1715092800000|2024-05-07 14:40:00|19540|19520|19568.7|19548.7|19568.7|19548.7|19530|19510|288
1715093100000|2024-05-07 14:45:00|19566.8|19546.8|19504.3|19484.3|19566.8|19546.8|19490|19470|519
1715093400000|2024-05-07 14:50:00|19505|19485|19510|19490|19539.3|19519.3|19501.8|19481.8|185
1715093700000|2024-05-07 14:55:00|19509.3|19489.3|19493.1|19473.1|19509.3|19489.3|19486.8|19466.8|284
1715094000000|2024-05-07 15:00:00|19495|19475|19491.2|19471.2|19495|19475|19483.7|19463.7|143
1715094300000|2024-05-07 15:05:00|19491.8|19471.8|19452.5|19432.5|19526.8|19506.8|19452.5|19432.5|242
1715094600000|2024-05-07 15:10:00|19454.3|19434.3|19447.5|19427.5|19465|19445|19441.8|19421.8|130
1715094900000|2024-05-07 15:15:00|19449.3|19429.3|19513.6|19493.6|19513.6|19493.6|19447.5|19427.5|191
1715095200000|2024-05-07 15:20:00|19514.3|19494.3|19545.6|19525.6|19563.6|19543.6|19491.8|19471.8|381
1715095500000|2024-05-07 15:25:00|19549.9|19529.9|19553.1|19533.1|19595.6|19575.6|19534.4|19514.4|247
1715095800000|2024-05-07 15:30:00|19550.6|19530.6|19541.8|19521.8|19558.1|19538.1|19525.6|19505.6|232
1715096100000|2024-05-07 15:35:00|19539.9|19519.9|19508.6|19488.6|19539.9|19519.9|19475.6|19455.6|109
1715096400000|2024-05-07 15:40:00|19509.3|19489.3|19523|19503|19533|19513|19491.8|19471.8|148
1715096700000|2024-05-07 15:45:00|19518|19498|19497.3|19477.3|19518|19498|19482.9|19462.9|280
1715097000000|2024-05-07 15:50:00|19495.4|19475.4|19506.1|19486.1|19517.9|19497.9|19453.1|19433.1|208
1715097300000|2024-05-07 15:55:00|19503.6|19483.6|19502.4|19482.4|19513.6|19493.6|19496.1|19476.1|105
1715097600000|2024-05-07 16:00:00|19499.2|19479.2|19518.6|19498.6|19532.4|19512.4|19497.4|19477.4|352
1715097900000|2024-05-07 16:05:00|19520.4|19500.4|19594.1|19574.1|19594.1|19574.1|19504.9|19484.9|549
1715098200000|2024-05-07 16:10:00|19597.8|19577.8|19670.4|19650.4|19705.3|19685.3|19597.8|19577.8|562
1715098500000|2024-05-07 16:15:00|19667.9|19647.9|19617.3|19597.3|19670.3|19647.9|19612.3|19592.3|203
1715098800000|2024-05-07 16:20:00|19620.9|19600.9|19673.6|19653.6|19677.2|19657.2|19599.7|19579.7|1220
1715099100000|2024-05-07 16:25:00|19667.9|19647.9|19662.9|19642.9|19671|19651|19621|19601|160
1715099400000|2024-05-07 16:30:00|19661|19641|19610.4|19590.4|19661|19641|19610.4|19590.4|82
1715099700000|2024-05-07 16:35:00|19608.5|19588.5|19607.9|19587.9|19612.9|19592.9|19592.9|19572.9|84
1715100000000|2024-05-07 16:40:00|19597.9|19577.9|19586.7|19566.7|19597.9|19577.9|19586|19566|126
1715100300000|2024-05-07 16:45:00|19588|19568|19589.2|19569.2|19602.9|19582.9|19582.3|19562.3|147
1715100600000|2024-05-07 16:50:00|19591.7|19571.7|19609.8|19589.8|19609.8|19589.8|19589.2|19569.2|99
1715100900000|2024-05-07 16:55:00|19612.3|19592.3|19604.8|19584.8|19614.2|19594.2|19599.8|19579.8|85
1715101200000|2024-05-07 17:00:00|19600.5|19580.5|19614.2|19594.2|19618.5|19598.5|19591.7|19571.7|114
1715101500000|2024-05-07 17:05:00|19616|19596|19614.1|19594.1|19616|19596|19614.1|19594.1|36
1715101800000|2024-05-07 17:10:00|19611.6|19591.6|19598.5|19578.5|19614.1|19594.1|19594.8|19574.8|42
1715102100000|2024-05-07 17:15:00|19594.8|19574.8|19601|19581|19604.1|19584.1|19594.8|19574.8|50
1715102400000|2024-05-07 17:20:00|19602.8|19582.8|19586.6|19566.6|19604.1|19584.1|19584.1|19564.1|104
1715102700000|2024-05-07 17:25:00|19586|19566|19594.1|19574.1|19594.1|19574.1|19582.3|19562.3|185
1715156100000|2024-05-08 08:15:00|19601.8|19581.8|19495.4|19475.4|19620.4|19600.4|19492.9|19472.9|537
1715156400000|2024-05-08 08:20:00|19496.1|19476.1|19494|19474|19525.9|19505.9|19494|19474|173
1715156700000|2024-05-08 08:25:00|19499|19479|19474|19454|19511.5|19491.5|19471.5|19451.5|91
1715157000000|2024-05-08 08:30:00|19470.4|19450.4|19475.4|19455.4|19485.4|19465.4|19425.4|19405.4|144
1715157300000|2024-05-08 08:35:00|19477.9|19457.9|19521.5|19501.5|19539|19519|19456.1|19436.1|112
1715157600000|2024-05-08 08:40:00|19519.7|19499.7|19594|19574|19599|19579|19519|19499|127
1715157900000|2024-05-08 08:45:00|19601.5|19581.5|19657.2|19637.2|19663.3|19639|19599|19579|133
1715158200000|2024-05-08 08:50:00|19656.5|19636.5|19689|19669|19693.3|19673.3|19646.5|19626.5|104
1715158500000|2024-05-08 08:55:00|19684|19664|19639|19619|19684|19664|19634|19614|68
1715158800000|2024-05-08 09:00:00|19634|19614|19554|19534|19634|19614|19546.5|19526.5|98
1715159100000|2024-05-08 09:05:00|19558.3|19538.3|19582.8|19562.8|19587.8|19567.8|19544|19524|155
1715159400000|2024-05-08 09:10:00|19580.3|19560.3|19529|19509|19580.3|19560.3|19526.5|19506.5|62
1715159700000|2024-05-08 09:15:00|19527.6|19507.6|19552.1|19532.1|19556.5|19536.5|19474.6|19454.6|226
1715160000000|2024-05-08 09:20:00|19556.5|19536.5|19489.6|19469.6|19576.5|19556.5|19487.1|19467.1|58
1715160300000|2024-05-08 09:25:00|19503|19483|19533.3|19513.3|19534.6|19514.6|19491.4|19471.4|47
1715160600000|2024-05-08 09:30:00|19529.6|19509.6|19507.1|19487.1|19529.6|19509.6|19481.4|19461.4|51
1715160900000|2024-05-08 09:35:00|19508.9|19488.9|19535.1|19515.1|19540.1|19520.1|19493.9|19473.9|147
1715161200000|2024-05-08 09:40:00|19536.9|19516.9|19510.1|19490.1|19540.1|19520.1|19497.6|19477.6|29
1715161500000|2024-05-08 09:45:00|19512.6|19492.6|19497.5|19477.5|19512.6|19492.6|19497.5|19477.5|17
1715161800000|2024-05-08 09:50:00|19495|19475|19506.2|19486.2|19507.5|19487.5|19490|19470|14
1715162100000|2024-05-08 09:55:00|19509.4|19489.4|19491.4|19471.4|19521.9|19501.9|19491.4|19471.4|236
1715162400000|2024-05-08 10:00:00|19495|19475|19634.3|19614.3|19640.7|19620.7|19465|19445|325
1715162700000|2024-05-08 10:05:00|19631.8|19611.8|19613.4|19593.4|19640|19620|19610.7|19590.7|49
1715163000000|2024-05-08 10:10:00|19611.6|19591.6|19613.2|19593.2|19616.8|19596.8|19607.1|19587.1|39
1715163300000|2024-05-08 10:15:00|19610|19590|19587.5|19567.5|19613.2|19593.2|19555.7|19535.7|47
1715163600000|2024-05-08 10:20:00|19592.5|19572.5|19617.5|19597.5|19617.5|19597.5|19592.5|19572.5|8
1715163900000|2024-05-08 10:25:00|19613.9|19593.9|19560|19540|19625|19605|19552.5|19532.5|71
1715164200000|2024-05-08 10:30:00|19562.5|19542.5|19538.2|19518.2|19573.9|19547.5|19538.2|19518.2|24
1715164500000|2024-05-08 10:35:00|19535.7|19515.7|19626.8|19606.8|19632.5|19612.5|19535.7|19515.7|66
1715164800000|2024-05-08 10:40:00|19626.1|19606.1|19577.5|19557.5|19626.1|19606.1|19577.5|19557.5|23
1715165100000|2024-05-08 10:45:00|19575|19555|19562|19542|19582.5|19562.5|19562|19542|24
1715165400000|2024-05-08 10:50:00|19560.6|19540.6|19626.8|19606.8|19631.8|19611.8|19545|19525|85
1715165700000|2024-05-08 10:55:00|19624.3|19604.3|19591.8|19571.8|19636.1|19616.1|19589.3|19569.3|54
1715166000000|2024-05-08 11:00:00|19591.1|19571.1|19583.6|19563.6|19592.9|19572.9|19569.2|19549.2|25
1715166300000|2024-05-08 11:05:00|19586.1|19566.1|19581.7|19561.7|19588.6|19568.6|19563.6|19543.6|22
1715166600000|2024-05-08 11:10:00|19581.1|19561.1|19604.2|19584.2|19606|19586|19571.7|19551.7|41
1715166900000|2024-05-08 11:15:00|19603.5|19583.5|19626.7|19606.7|19626.7|19606.7|19594.2|19574.2|33
1715167200000|2024-05-08 11:20:00|19629.2|19609.2|19663.5|19643.5|19679.2|19659.2|19623.5|19603.5|58
1715167500000|2024-05-08 11:25:00|19664.2|19644.2|19633.5|19613.5|19668.5|19648.5|19627.4|19607.4|35
1715167800000|2024-05-08 11:30:00|19632.8|19612.8|19618.5|19598.5|19642.8|19622.8|19618.5|19598.5|27
1715168100000|2024-05-08 11:35:00|19619.2|19599.2|19623.5|19603.5|19626|19606|19608.5|19588.5|20
1715168400000|2024-05-08 11:40:00|19626.7|19606.7|19613.5|19593.5|19638.5|19618.5|19611|19591|33
1715168700000|2024-05-08 11:45:00|19609.9|19589.9|19631.4|19611.4|19631.4|19611.4|19609.9|19589.9|20
1715169000000|2024-05-08 11:50:00|19627.1|19607.1|19639.9|19619.9|19654.6|19634.6|19616|19596|91
1715169300000|2024-05-08 11:55:00|19641.7|19621.7|19649.2|19629.2|19660.3|19640.3|19639.2|19619.2|47
1715169600000|2024-05-08 12:00:00|19648.5|19628.5|19597.8|19577.8|19651|19631|19581|19556|326
1715169900000|2024-05-08 12:05:00|19596|19576|19568.5|19548.5|19596|19576|19531|19511|185
1715170200000|2024-05-08 12:10:00|19566.6|19546.6|19550.5|19530.5|19570.3|19550.3|19525.5|19505.5|267
1715170500000|2024-05-08 12:15:00|19552.3|19532.3|19558|19538|19583.5|19563.5|19552.3|19532.3|92
1715170800000|2024-05-08 12:20:00|19559.8|19539.8|19594.1|19574.1|19602.1|19582.1|19558|19538|73
1715171100000|2024-05-08 12:25:00|19593.4|19573.4|19529.1|19509.1|19593.4|19573.4|19529.1|19509.1|178
1715171400000|2024-05-08 12:30:00|19524.1|19504.1|19473.4|19453.4|19524.1|19504.1|19462.3|19442.3|508
1715171700000|2024-05-08 12:35:00|19472.3|19452.3|19480.2|19460.2|19497|19477|19465.9|19445.9|163
1715172000000|2024-05-08 12:40:00|19482.7|19462.7|19569.5|19549.5|19569.5|19549.5|19478.4|19458.4|283
1715172300000|2024-05-08 12:45:00|19567.7|19547.7|19552|19532|19582|19562|19552|19532|144
1715172600000|2024-05-08 12:50:00|19549.5|19529.5|19567.7|19547.7|19570.9|19550.9|19525.2|19505.2|107
1715172900000|2024-05-08 12:55:00|19563.4|19543.4|19548.4|19528.4|19563.4|19543.4|19547.7|19527.7|27
1715173200000|2024-05-08 13:00:00|19544.8|19524.8|19483.4|19463.4|19544.8|19524.8|19480.9|19460.9|83
1715173500000|2024-05-08 13:05:00|19480.9|19460.9|19485.2|19465.2|19528.4|19508.4|19480.9|19460.9|104
1715173800000|2024-05-08 13:10:00|19483.4|19463.4|19492.7|19472.7|19513.4|19493.4|19483.4|19463.4|58
1715174100000|2024-05-08 13:15:00|19493.4|19473.4|19488.4|19468.4|19523.4|19503.4|19488.4|19468.4|52
1715174400000|2024-05-08 13:20:00|19490.9|19470.9|19518.3|19498.3|19547|19527|19488.4|19468.4|60
1715174700000|2024-05-08 13:25:00|19520.2|19500.2|19533.3|19513.3|19533.3|19513.3|19515.8|19495.8|54
1715175000000|2024-05-08 13:30:00|19538.3|19518.3|19565.8|19545.8|19573.3|19553.3|19533.3|19513.3|114
1715175300000|2024-05-08 13:35:00|19568.3|19548.3|19544|19524|19578.3|19558.3|19544|19524|94
1715175600000|2024-05-08 13:40:00|19543.3|19523.3|19486.5|19466.5|19551.9|19531.9|19484.7|19464.7|129
1715175900000|2024-05-08 13:45:00|19484.7|19464.7|19495.8|19475.8|19530.8|19510.8|19484.7|19464.7|164
1715176200000|2024-05-08 13:50:00|19490.4|19470.4|19483.3|19463.3|19498.3|19478.3|19480.8|19460.8|259
1715176500000|2024-05-08 13:55:00|19480.8|19460.8|19538.3|19518.3|19540.8|19520.8|19480.8|19460.8|125
1715176800000|2024-05-08 14:00:00|19536.5|19516.5|19537.6|19517.6|19545.1|19525.1|19529|19509|140
1715177100000|2024-05-08 14:05:00|19547.6|19527.6|19564|19544|19606.9|19586.9|19547.6|19527.6|184
1715177400000|2024-05-08 14:10:00|19563.3|19543.3|19610.8|19590.8|19610.8|19590.8|19555.8|19535.8|81
1715177700000|2024-05-08 14:15:00|19608.3|19588.3|19726.2|19706.2|19754.8|19734.8|19607.6|19587.6|379
1715178000000|2024-05-08 14:20:00|19729.8|19709.8|19632.6|19612.6|19731.2|19711.2|19632.6|19612.6|294
1715178300000|2024-05-08 14:25:00|19631.9|19611.9|19611.9|19591.9|19643.7|19623.7|19611.9|19591.9|108
1715178600000|2024-05-08 14:30:00|19611.2|19591.2|19636.9|19616.9|19653.2|19629.4|19579.4|19559.4|165
1715178900000|2024-05-08 14:35:00|19638.7|19618.7|19610.7|19590.7|19639.4|19619.4|19599.3|19579.3|107
1715179200000|2024-05-08 14:40:00|19612.5|19592.5|19656.8|19636.8|19659.3|19639.3|19601.8|19581.8|90
1715179500000|2024-05-08 14:45:00|19658.6|19638.6|19573.2|19553.2|19661.1|19641.1|19573.2|19553.2|109
1715179800000|2024-05-08 14:50:00|19569.6|19549.6|19582.5|19562.5|19582.5|19562.5|19555.7|19535.7|91
1715180100000|2024-05-08 14:55:00|19583.2|19563.2|19626.8|19606.8|19633.6|19613.6|19565.7|19545.7|160
1715180400000|2024-05-08 15:00:00|19622.5|19602.5|19671.1|19651.1|19671.1|19651.1|19622.5|19602.5|85
1715180700000|2024-05-08 15:05:00|19671.8|19651.8|19740|19720|19740|19720|19657.5|19637.5|376
1715181000000|2024-05-08 15:10:00|19737.5|19717.5|19646.4|19626.4|19737.5|19717.5|19646.4|19626.4|220
1715181300000|2024-05-08 15:15:00|19643.9|19623.9|19633.2|19613.2|19643.9|19623.9|19621.4|19601.4|67
1715181600000|2024-05-08 15:20:00|19621.4|19601.4|19603.2|19583.2|19621.4|19601.4|19592.1|19572.1|132
1715181900000|2024-05-08 15:25:00|19605|19585|19595.7|19575.7|19610.7|19590.7|19588.2|19568.2|315
1715182200000|2024-05-08 15:30:00|19597.5|19577.5|19553.1|19533.1|19600.7|19580.7|19553.1|19533.1|598
1715182500000|2024-05-08 15:35:00|19555|19535|19584.5|19564.5|19587|19567|19550.6|19530.6|293
1715182800000|2024-05-08 15:40:00|19582.7|19562.7|19638.8|19618.8|19640.6|19620.6|19582.7|19562.7|126
1715183100000|2024-05-08 15:45:00|19640.6|19620.6|19677|19657|19692.4|19672.4|19638.8|19618.8|152
1715183400000|2024-05-08 15:50:00|19679.5|19659.5|19675.6|19655.6|19729.5|19709.5|19670.2|19650.2|176
1715183700000|2024-05-08 15:55:00|19677|19657|19702|19682|19707|19687|19677|19657|112
1715184000000|2024-05-08 16:00:00|19702.7|19682.7|19724.2|19704.2|19731|19711|19702.7|19682.7|201
1715184300000|2024-05-08 16:05:00|19722.4|19702.4|19688.8|19668.8|19722.4|19702.4|19678.8|19658.8|136
1715184600000|2024-05-08 16:10:00|19685.6|19665.6|19703.8|19683.8|19704.5|19684.5|19682.4|19662.4|213
1715184900000|2024-05-08 16:15:00|19705.2|19685.2|19708.1|19688.1|19728.1|19708.1|19685.2|19665.2|300
1715185200000|2024-05-08 16:20:00|19706.3|19686.3|19713.1|19693.1|19755.6|19735.6|19678.8|19658.8|1200
1715185500000|2024-05-08 16:25:00|19711.3|19691.3|19738.1|19718.1|19743.1|19723.1|19687|19667|881
1715185800000|2024-05-08 16:30:00|19738.8|19718.8|19753.1|19733.1|19763.1|19743.1|19738.1|19718.1|146
1715186100000|2024-05-08 16:35:00|19750.6|19730.6|19779.2|19759.2|19779.2|19759.2|19748.1|19728.1|555
1715186400000|2024-05-08 16:40:00|19781|19761|19787.3|19767.3|19801.6|19781.6|19781|19761|122
1715186700000|2024-05-08 16:45:00|19786.6|19766.6|19756.2|19736.2|19787.3|19767.3|19748|19728|189
1715187000000|2024-05-08 16:50:00|19755.5|19735.5|19771.2|19751.2|19773|19753|19755.5|19735.5|64
1715187300000|2024-05-08 16:55:00|19770.5|19750.5|19797.3|19777.3|19797.3|19777.3|19768.7|19748.7|52
1715187600000|2024-05-08 17:00:00|19793|19773|19765.5|19745.5|19793|19773|19755.5|19735.5|206
1715187900000|2024-05-08 17:05:00|19763.7|19743.7|19750.5|19730.5|19763.7|19743.7|19748|19728|47
1715188200000|2024-05-08 17:10:00|19748|19728|19758|19738|19761.2|19741.2|19746.2|19726.2|412
1715188500000|2024-05-08 17:15:00|19755.5|19735.5|19768|19748|19783|19763|19755.5|19735.5|334
1715188800000|2024-05-08 17:20:00|19767.3|19747.3|19795.5|19775.5|19795.5|19775.5|19763|19743|69
1715189100000|2024-05-08 17:25:00|19790.5|19770.5|19783.7|19763.7|19790.5|19770.5|19778.7|19758.7|121
1715242500000|2024-05-09 08:15:00|19922.7|19862.7|19879.4|19859.4|19992.7|19965.2|19816.6|19796.6|394
1715242800000|2024-05-09 08:20:00|19872.7|19852.7|19921.2|19901.2|19938.7|19918.7|19855.9|19835.9|123
1715243100000|2024-05-09 08:25:00|19919.4|19899.4|19936.2|19916.2|19940.5|19920.5|19918.7|19898.7|45
1715243400000|2024-05-09 08:30:00|19932.6|19912.6|20001.2|19981.2|20006.2|19984.7|19917.6|19897.6|95
1715243700000|2024-05-09 08:35:00|20005.5|19985.5|20006.9|19986.9|20011.2|19991.2|19956.2|19936.2|100
1715244000000|2024-05-09 08:40:00|20006.2|19986.2|20030.1|20010.1|20032.6|20012.6|19976.2|19956.2|236
1715244300000|2024-05-09 08:45:00|20028.3|20008.3|20041.2|20021.2|20041.2|20021.2|20020.1|20000.1|77
1715244600000|2024-05-09 08:50:00|20050.1|20030.1|20081.1|20061.1|20100.4|20078.7|20050.1|20030.1|105
1715244900000|2024-05-09 08:55:00|20086.1|20066.1|20098.6|20078.6|20113.6|20093.6|20061.9|20041.9|139
1715245200000|2024-05-09 09:00:00|20100.4|20080.4|20044.4|20024.4|20101.1|20081.1|20036.9|20016.9|53
1715245500000|2024-05-09 09:05:00|20045.1|20025.1|20006.9|19986.9|20081.1|20059.4|20006.9|19986.9|133
1715245800000|2024-05-09 09:10:00|20006.8|19986.8|20053.6|20033.6|20074.3|20054.3|20006.1|19986.1|40
1715246100000|2024-05-09 09:15:00|20056.1|20036.1|20036.8|20016.8|20085.4|20064.3|20036.8|20016.8|33
1715246400000|2024-05-09 09:20:00|20033.6|20013.6|20083.6|20063.6|20088.6|20068.6|20025.4|20005.4|62
1715246700000|2024-05-09 09:25:00|20080.1|20060.1|20108.6|20088.6|20108.6|20088.6|20071.8|20051.8|43
1715247000000|2024-05-09 09:30:00|20106.8|20086.8|20102.9|20082.9|20118.6|20098.6|20101.8|20081.8|101
1715247300000|2024-05-09 09:35:00|20103.6|20083.6|20103.6|20083.6|20128.6|20108.6|20101.1|20081.1|45
1715247600000|2024-05-09 09:40:00|20101.8|20081.8|20088.6|20068.6|20103.6|20083.6|20071.8|20051.8|32
1715247900000|2024-05-09 09:45:00|20096.1|20076.1|20128.6|20108.6|20143.6|20123.6|20096.1|20076.1|75
1715248200000|2024-05-09 09:50:00|20130.3|20110.3|20138.6|20118.6|20148.6|20128.6|20109.3|20089.3|45
1715248500000|2024-05-09 09:55:00|20138.5|20118.5|20148.5|20128.5|20151|20131|20117.5|20097.5|23
1715248800000|2024-05-09 10:00:00|20149.3|20129.3|20136|20116|20151|20131|20131|20111|34
1715249100000|2024-05-09 10:05:00|20141.4|20121.4|20146.8|20126.8|20151|20131|20131.8|20111.8|36
1715249400000|2024-05-09 10:10:00|20146|20126|20108.5|20088.5|20151|20131|20108.5|20088.5|45
1715249700000|2024-05-09 10:15:00|20106.7|20086.7|20133.5|20113.5|20133.5|20113.5|20088.5|20068.5|61
1715250000000|2024-05-09 10:20:00|20138.5|20118.5|20121|20101|20138.5|20118.5|20081|20061|74
1715250300000|2024-05-09 10:25:00|20116|20096|20083.5|20063.5|20116|20096|20083.5|20063.5|17
1715250600000|2024-05-09 10:30:00|20081.7|20061.7|20058.5|20038.5|20098.5|20078.5|20051|20031|114
1715250900000|2024-05-09 10:35:00|20060.3|20040.3|20056|20036|20061|20041|20021.4|20001.4|46
1715251200000|2024-05-09 10:40:00|20053.5|20033.5|20040.2|20020.2|20053.5|20033.5|20018.5|19996|30
1715251500000|2024-05-09 10:45:00|20042|20022|20003.5|19983.5|20048.5|20028.5|19999.9|19979.9|73
1715251800000|2024-05-09 10:50:00|20001|19981|20010.2|19990.2|20024.2|20004.2|19996|19976|30
1715252100000|2024-05-09 10:55:00|20011|19991|19984.9|19964.9|20015.9|19995.9|19984.9|19964.9|179
1715252400000|2024-05-09 11:00:00|19988.4|19968.4|19977.4|19957.4|19997.4|19977.4|19964.9|19944.9|81
1715252700000|2024-05-09 11:05:00|19979.2|19959.2|19987.4|19967.4|20009.6|19987.4|19977.4|19957.4|23
1715253000000|2024-05-09 11:10:00|19992.4|19972.4|19979.9|19959.9|19994.9|19974.9|19979.9|19959.9|44
1715253300000|2024-05-09 11:15:00|19977.4|19957.4|19944.9|19924.9|19977.4|19957.4|19937.4|19917.4|39
1715253600000|2024-05-09 11:20:00|19942.4|19922.4|19904.9|19884.9|19952.4|19932.4|19899.9|19879.9|142
1715253900000|2024-05-09 11:25:00|19905.6|19885.6|19913.1|19893.1|19914.9|19894.9|19884.9|19864.9|46
1715254200000|2024-05-09 11:30:00|19916.6|19896.6|19902.3|19882.3|19927.4|19907.4|19902.3|19882.3|64
1715254500000|2024-05-09 11:35:00|19895.6|19875.6|19954.8|19934.8|19956.6|19936.6|19893.1|19873.1|36
1715254800000|2024-05-09 11:40:00|19959.8|19939.8|19998.1|19978.1|19998.1|19978.1|19944.8|19924.8|92
1715255100000|2024-05-09 11:45:00|19999.8|19979.8|19993.4|19973.4|20004.8|19984.8|19973.4|19953.4|225
1715255400000|2024-05-09 11:50:00|19995.1|19975.1|20010.1|19990.1|20010.1|19990.1|19981.6|19961.6|40
1715255700000|2024-05-09 11:55:00|20012.6|19992.6|20056.6|20036.6|20070.8|20050.8|20009.1|19989.1|55
1715256000000|2024-05-09 12:00:00|20061.6|20041.6|19996.6|19976.6|20070.1|20050.1|19956.6|19936.6|160
1715256300000|2024-05-09 12:05:00|19993|19973|19940.8|19920.8|19993|19973|19928.3|19908.3|130
1715256600000|2024-05-09 12:10:00|19937.3|19917.3|19928.3|19908.3|19937.3|19917.3|19921.6|19901.6|78
1715256900000|2024-05-09 12:15:00|19931.9|19911.9|19884.8|19864.8|19942.6|19922.6|19879.8|19859.8|220
1715257200000|2024-05-09 12:20:00|19887.3|19867.3|19883.3|19863.3|19891.5|19871.5|19869.8|19849.8|96
1715257500000|2024-05-09 12:25:00|19885.1|19865.1|19929.8|19889.8|19932.3|19912.3|19883.3|19863.3|114
1715257800000|2024-05-09 12:30:00|19938|19878|19853.7|19833.7|19938|19880.5|19848.7|19828.7|455
1715258100000|2024-05-09 12:35:00|19851.2|19831.2|19861.2|19841.2|19881.2|19861.2|19851.2|19831.2|102
1715258400000|2024-05-09 12:40:00|19857.7|19837.7|19846.2|19826.2|19857.7|19837.7|19828.7|19808.7|192
1715258700000|2024-05-09 12:45:00|19847.7|19827.7|19836.2|19816.2|19870.5|19850.5|19823.7|19803.7|70
1715259000000|2024-05-09 12:50:00|19834.4|19814.4|19866.2|19846.2|19898.7|19878.7|19821.9|19801.9|116
1715259300000|2024-05-09 12:55:00|19868.7|19848.7|19841.9|19821.9|19868.7|19848.7|19839.4|19819.4|129
1715259600000|2024-05-09 13:00:00|19843.7|19823.7|19847.9|19827.9|19859.4|19839.4|19828.7|19808.7|105
1715259900000|2024-05-09 13:05:00|19846.2|19826.2|19863.7|19843.7|19864.7|19844.7|19836.2|19816.2|61
1715260200000|2024-05-09 13:10:00|19861.9|19841.9|19836.2|19816.2|19866.2|19846.2|19827.9|19807.9|114
1715260500000|2024-05-09 13:15:00|19837.9|19817.9|19826.1|19806.1|19867.9|19847.9|19826.1|19806.1|73
1715260800000|2024-05-09 13:20:00|19823.6|19803.6|19803.6|19783.6|19823.6|19803.6|19801.1|19781.1|228
1715261100000|2024-05-09 13:25:00|19805.4|19785.4|19803.6|19783.6|19827.9|19807.9|19801.1|19781.1|83
1715261400000|2024-05-09 13:30:00|19805.4|19785.4|19820.4|19800.4|19822.9|19802.9|19801.1|19781.1|73
1715261700000|2024-05-09 13:35:00|19817.9|19797.9|19831.1|19811.1|19843.6|19823.6|19794.4|19774.4|133
1715262000000|2024-05-09 13:40:00|19830.4|19810.4|19830.4|19810.4|19841.1|19821.1|19824.3|19804.3|124
1715262300000|2024-05-09 13:45:00|19827.9|19807.9|19849.3|19829.3|19856.1|19836.1|19824.3|19804.3|177
1715262600000|2024-05-09 13:50:00|19847.6|19827.6|19852.9|19832.9|19853.9|19833.9|19835.4|19815.4|77
1715262900000|2024-05-09 13:55:00|19854.6|19834.6|19894.6|19874.6|19896.4|19876.4|19854.6|19834.6|118
1715263200000|2024-05-09 14:00:00|19898.1|19878.1|19846.1|19826.1|19909.6|19889.6|19846.1|19826.1|108
1715263500000|2024-05-09 14:05:00|19845.3|19825.3|19887.1|19867.1|19887.1|19867.1|19830.3|19810.3|73
1715263800000|2024-05-09 14:10:00|19888.9|19868.9|19952.1|19932.1|19954.6|19934.6|19887.1|19867.1|106
1715264100000|2024-05-09 14:15:00|19954.6|19934.6|19912.1|19892.1|19989.6|19969.6|19899.6|19879.6|170
1715264400000|2024-05-09 14:20:00|19915.6|19895.6|19893.8|19873.8|19926.3|19906.3|19893.8|19873.8|68
1715264700000|2024-05-09 14:25:00|19889.6|19869.6|19887.1|19867.1|19894.6|19874.6|19857.1|19837.1|74
1715265000000|2024-05-09 14:30:00|19889.6|19869.6|19888.8|19868.8|19934.6|19914.6|19882.1|19862.1|80
1715265300000|2024-05-09 14:35:00|19887.1|19867.1|19828.8|19808.8|19887.1|19867.1|19824.6|19804.6|148
1715265600000|2024-05-09 14:40:00|19829.6|19809.6|19812|19792|19844.5|19824.5|19807.8|19787.8|96
1715265900000|2024-05-09 14:45:00|19813.8|19793.8|19861.3|19841.3|19861.3|19841.3|19813.8|19793.8|64
1715266200000|2024-05-09 14:50:00|19859.5|19839.5|19852|19832|19861.3|19841.3|19844.5|19824.5|59
1715266500000|2024-05-09 14:55:00|19851.3|19831.3|19802|19782|19851.3|19831.3|19802|19782|99
1715266800000|2024-05-09 15:00:00|19803.8|19783.8|19787|19767|19807|19787|19772.7|19752.7|142
1715267100000|2024-05-09 15:05:00|19789.5|19769.5|19846.3|19806.3|19846.3|19821.3|19789.5|19769.5|82
1715267400000|2024-05-09 15:10:00|19839.8|19819.8|19848.8|19828.8|19854.1|19834.1|19831.3|19811.3|94
1715267700000|2024-05-09 15:15:00|19849.5|19829.5|19899.8|19879.8|19899.8|19879.8|19849.5|19829.5|413
1715268000000|2024-05-09 15:20:00|19900.5|19880.5|19922.3|19902.3|19924|19904|19900.5|19880.5|93
1715268300000|2024-05-09 15:25:00|19920.5|19900.5|19980.5|19960.5|19994.8|19974.8|19893.7|19873.7|247
1715268600000|2024-05-09 15:30:00|19978|19958|19987.3|19967.3|19987.3|19967.3|19963.7|19943.7|197
1715268900000|2024-05-09 15:35:00|19988|19968|19997.2|19977.2|20013|19993|19984.8|19964.8|91
1715269200000|2024-05-09 15:40:00|19995.5|19975.5|19960.5|19940.5|19997.2|19977.2|19943|19923|151
1715269500000|2024-05-09 15:45:00|19963|19943|19942.2|19922.2|19968|19948|19926.2|19906.2|84
1715269800000|2024-05-09 15:50:00|19943|19923|19910.5|19890.5|19943|19923|19887.7|19867.7|90
1715270100000|2024-05-09 15:55:00|19908|19888|19942.9|19922.9|19955.5|19935.5|19903|19883|141
1715270400000|2024-05-09 16:00:00|19949.7|19929.7|19935.4|19915.4|19972.9|19952.9|19910.4|19890.4|180
1715270700000|2024-05-09 16:05:00|19932.9|19912.9|19982.9|19962.9|19988.4|19962.9|19927.9|19907.9|175
1715271000000|2024-05-09 16:10:00|19985.4|19965.4|20027.9|20007.9|20052.2|20032.2|19975.4|19955.4|266
1715271300000|2024-05-09 16:15:00|20028.7|20008.7|20057.2|20037.2|20058.9|20038.9|20018.7|19998.7|228
1715271600000|2024-05-09 16:20:00|20057.9|20037.9|20122.2|20102.2|20132.2|20112.2|20057.9|20037.9|859
1715271900000|2024-05-09 16:25:00|20121.4|20101.4|20100.7|20080.7|20130.4|20110.4|20064.7|20044.7|265
1715272200000|2024-05-09 16:30:00|20101.4|20081.4|20086.4|20066.4|20101.4|20081.4|20073.2|20053.2|118
1715272500000|2024-05-09 16:35:00|20088.2|20068.2|20088.9|20068.9|20110.7|20090.7|20086.4|20066.4|116
1715272800000|2024-05-09 16:40:00|20089.6|20069.6|20050.4|20030.4|20089.6|20069.6|20041.1|20021.1|120
1715273100000|2024-05-09 16:45:00|20047.9|20027.9|20058.6|20038.6|20058.6|20038.6|20045.4|20025.4|46
1715273400000|2024-05-09 16:50:00|20060.4|20040.4|20065.4|20045.4|20072.9|20052.9|20047.9|20027.9|45
1715273700000|2024-05-09 16:55:00|20063.6|20043.6|20062.8|20042.8|20070.4|20050.4|20052.9|20032.9|48
1715274000000|2024-05-09 17:00:00|20065.3|20045.3|20045.3|20025.3|20065.3|20045.3|20045.3|20025.3|36
1715274300000|2024-05-09 17:05:00|20046.8|20026.8|20048.6|20028.6|20057.8|20037.8|20046.8|20026.8|42
1715274600000|2024-05-09 17:10:00|20047.8|20027.8|20048.6|20028.6|20053.6|20033.6|20046.8|20026.8|28
1715274900000|2024-05-09 17:15:00|20051.1|20031.1|20027.1|20007.1|20055.3|20035.3|20027.1|20007.1|100
1715275200000|2024-05-09 17:20:00|20028.8|20008.8|20012.8|19992.8|20028.8|20008.8|20002.1|19982.1|92
1715275500000|2024-05-09 17:25:00|20010.3|19990.3|19992.8|19972.8|20015.3|19995.3|19988.5|19968.5|156
1715328900000|2024-05-10 08:15:00|20071.6|20011.6|19957.9|19937.9|20077.3|20047.1|19942.9|19918.4|357
1715329200000|2024-05-10 08:20:00|19956.1|19936.1|19971.9|19951.9|20003.6|19983.6|19955.4|19935.4|250
1715329500000|2024-05-10 08:25:00|19970.2|19950.2|19976.9|19956.9|19976.9|19956.9|19955.2|19935.2|81
1715329800000|2024-05-10 08:30:00|19989.4|19969.4|20021.9|20001.9|20021.9|20001.9|19989.4|19969.4|45
1715330100000|2024-05-10 08:35:00|20023.4|20003.4|20024.4|20004.4|20041.9|20016.9|20021.9|19991.9|12
1715330400000|2024-05-10 08:40:00|20021.9|20001.9|20028.6|20008.6|20029.4|20009.4|20021.9|20001.9|8
1715330700000|2024-05-10 08:45:00|20029.4|20009.4|19957.6|19937.6|20029.4|20009.4|19954.4|19934.4|50
1715331000000|2024-05-10 08:50:00|19956.1|19936.1|19959.3|19939.3|19966.8|19946.8|19951.9|19931.9|20
1715331300000|2024-05-10 08:55:00|19964.3|19944.3|19951.1|19931.1|19969.3|19949.3|19931.8|19911.8|41
1715331600000|2024-05-10 09:00:00|19951.8|19931.8|19981.8|19961.8|19989.3|19969.3|19949.3|19929.3|123
1715331900000|2024-05-10 09:05:00|19979.3|19959.3|20011.8|19991.8|20011.8|19991.8|19964.3|19944.3|27
1715332200000|2024-05-10 09:10:00|20012.6|19992.6|19999.3|19979.3|20018.6|19998.6|19999.3|19979.3|28
1715332500000|2024-05-10 09:15:00|19996.8|19976.8|19999.3|19979.3|20001.8|19981.8|19959.3|19939.3|49
1715332800000|2024-05-10 09:20:00|20002.8|19982.8|20011.8|19991.8|20016.8|19996.8|20002.8|19982.8|22
1715333100000|2024-05-10 09:25:00|20013.5|19993.5|19975.1|19955.1|20014.3|19994.3|19975.1|19955.1|18
1715333400000|2024-05-10 09:30:00|19971|19951|19969.3|19949.3|19971|19951|19944.3|19924.3|39
1715333700000|2024-05-10 09:35:00|19968.5|19948.5|19974.3|19954.3|19974.3|19954.3|19957.5|19937.5|14
1715334000000|2024-05-10 09:40:00|19976.8|19956.8|19966.8|19946.8|20018.7|19998.7|19966.8|19946.8|123
1715334300000|2024-05-10 09:45:00|19964.3|19944.3|19976.8|19956.8|19976.8|19956.8|19956.8|19936.8|29
1715334600000|2024-05-10 09:50:00|19979.3|19959.3|19969.3|19949.3|19981|19961|19968.5|19948.5|15
1715334900000|2024-05-10 09:55:00|19969.2|19949.2|19968.5|19948.5|19979.2|19959.2|19952.5|19932.5|34
1715335200000|2024-05-10 10:00:00|19969.2|19949.2|19976.7|19956.7|19990.2|19970.2|19969.2|19949.2|31
1715335500000|2024-05-10 10:05:00|19977.5|19957.5|19996.7|19976.7|20001.7|19981.7|19977.5|19957.5|15
1715335800000|2024-05-10 10:10:00|19994.2|19974.2|20016.7|19996.7|20016.7|19996.7|19994.2|19974.2|12
1715336100000|2024-05-10 10:15:00|20018.3|19998.3|20032.7|20012.7|20035.2|20015.2|20018.3|19995.2|46
1715336400000|2024-05-10 10:20:00|20033.4|20013.4|20060.2|20040.2|20077.7|20057.7|20020.2|20000.2|38
1715336700000|2024-05-10 10:25:00|20057.7|20037.7|20079.4|20059.4|20080.2|20060.2|20055.2|20035.2|11
1715337000000|2024-05-10 10:30:00|20081.9|20061.9|20122.6|20102.6|20124.4|20104.4|20081.9|20061.9|73
1715337300000|2024-05-10 10:35:00|20124.2|20104.2|20075.1|20055.1|20150.9|20130.9|20075.1|20055.1|51
1715337600000|2024-05-10 10:40:00|20076.9|20056.9|20061.7|20041.7|20094.4|20063.4|20054.2|20034.2|138
1715337900000|2024-05-10 10:45:00|20060.9|20040.9|20031.7|20011.7|20092.3|20062.6|20009|19989|183
1715338200000|2024-05-10 10:50:00|20029.9|20009.9|20004.2|19984.2|20044.2|20024.2|20004.2|19984.2|33
1715338500000|2024-05-10 10:55:00|20002.4|19982.4|19952.4|19932.4|20002.4|19982.4|19952.4|19932.4|85
1715338800000|2024-05-10 11:00:00|19957.4|19937.4|19945.1|19925.1|19974.1|19954.1|19922.4|19901.8|115
1715339100000|2024-05-10 11:05:00|19945.9|19925.9|19966.6|19946.6|19979.1|19959.1|19944.1|19924.1|69
1715339400000|2024-05-10 11:10:00|19968.2|19948.2|19969.1|19949.1|19969.1|19949.1|19966.6|19946.6|1
1715339700000|2024-05-10 11:15:00|19992.4|19972.4|19993.4|19973.4|19993.4|19973.4|19989.9|19969.9|2
1715340000000|2024-05-10 11:20:00|20006.6|19986.6|19964.1|19944.1|20008.2|19988.2|19964.1|19944.1|72
1715340300000|2024-05-10 11:25:00|19959.1|19939.1|19974.1|19954.1|19974.1|19954.1|19937.4|19917.4|52
1715340600000|2024-05-10 11:30:00|19976.6|19956.6|19967.6|19947.6|19976.6|19956.6|19929.1|19909.1|78
1715340900000|2024-05-10 11:35:00|19969.3|19949.3|19948.1|19928.1|19970.1|19950.1|19946.6|19926.6|252
1715341200000|2024-05-10 11:40:00|19947.4|19927.4|19897.5|19877.5|19947.4|19927.4|19880|19860|129
1715341500000|2024-05-10 11:45:00|19898.3|19878.3|19905|19885|19940|19920|19897.5|19877.5|40
1715341800000|2024-05-10 11:50:00|19903.3|19883.3|19919.1|19899.1|19924.8|19904.8|19897.3|19877.3|82
1715342100000|2024-05-10 11:55:00|19920.8|19900.8|19924.1|19904.1|19926.6|19906.6|19917.3|19897.3|37
1715342400000|2024-05-10 12:00:00|19927.5|19907.5|19926.6|19906.6|19946.6|19926.6|19924.1|19904.1|99
1715342700000|2024-05-10 12:05:00|19929.1|19909.1|19924|19904|19979|19959|19924|19904|111
1715343000000|2024-05-10 12:10:00|19927.3|19907.3|19909|19889|19929.8|19909.8|19904|19876.5|35
1715343300000|2024-05-10 12:15:00|19914|19894|19931.5|19911.5|19931.5|19911.5|19901.5|19881.5|57
1715343600000|2024-05-10 12:20:00|19936.7|19916.7|19949|19929|19951.5|19931.5|19936.7|19916.7|33
1715343900000|2024-05-10 12:25:00|19946.5|19926.5|19921.3|19901.3|19949|19929|19904.8|19884.8|63
1715344200000|2024-05-10 12:30:00|19919.8|19899.8|19914|19894|19919.8|19899.8|19886.5|19866.5|88
1715344500000|2024-05-10 12:35:00|19912.3|19892.3|19921.5|19901.5|19924|19904|19886.5|19866.5|67
1715344800000|2024-05-10 12:40:00|19920.7|19900.7|19888.2|19868.2|19920.7|19900.7|19879|19859|163
1715345100000|2024-05-10 12:45:00|19889|19869|19917.4|19897.4|19921.5|19901.5|19889|19869|43
1715345400000|2024-05-10 12:50:00|19919|19899|19909|19889|19941.5|19921.5|19909|19889|38
1715345700000|2024-05-10 12:55:00|19904|19884|19859.7|19839.7|19904|19884|19850.7|19830.7|193
1715346000000|2024-05-10 13:00:00|19864|19844|19962.4|19942.4|19963.2|19943.2|19859.7|19839.7|185
1715346300000|2024-05-10 13:05:00|19964|19944|20011.5|19991.5|20015.7|19995.7|19959.7|19939.7|198
1715346600000|2024-05-10 13:10:00|20009.7|19989.7|20028.2|20008.2|20028.2|20008.2|19964.7|19944.7|137
1715346900000|2024-05-10 13:15:00|20028.9|20008.9|20050.5|20030.5|20074.7|20054.7|20026.4|20006.4|129
1715347200000|2024-05-10 13:20:00|20052|20032|20013.9|19993.9|20058|20038|20013.9|19993.9|48
1715347500000|2024-05-10 13:25:00|20015.7|19995.7|20024.7|20004.7|20041.4|20021.4|20008.9|19988.9|63
1715347800000|2024-05-10 13:30:00|20023|20003|20026.4|20006.4|20038.9|20018.9|20014.7|19994.7|104
1715348100000|2024-05-10 13:35:00|20027.2|20007.2|20003.1|19983.1|20041.4|20021.4|20001.4|19981.4|99
1715348400000|2024-05-10 13:40:00|20000.6|19980.6|19976.4|19956.4|20001.4|19981.4|19963.9|19943.9|133
1715348700000|2024-05-10 13:45:00|19978.1|19958.1|20051.4|20031.4|20088.1|20068.1|19978.1|19958.1|296
1715349000000|2024-05-10 13:50:00|20049.7|20029.7|20041.4|20021.4|20049.7|20029.7|20016.4|19996.4|288
1715349300000|2024-05-10 13:55:00|20044.8|20024.8|20073.1|20053.1|20106.5|20086.5|20040.6|20020.6|345
1715349600000|2024-05-10 14:00:00|20068.1|20048.1|20179.8|20159.8|20189.8|20169.8|20060.6|20040.6|382
1715349900000|2024-05-10 14:05:00|20177.3|20157.3|20202.3|20182.3|20205.8|20185.8|20159.8|20139.8|155
1715350200000|2024-05-10 14:10:00|20204|20184|20207.3|20187.3|20244.8|20224.8|20184.8|20164.8|263
1715350500000|2024-05-10 14:15:00|20206.5|20186.5|20210.6|20190.6|20228.1|20208.1|20200.6|20180.6|60
1715350800000|2024-05-10 14:20:00|20212.3|20192.3|20237.3|20217.3|20237.3|20217.3|20167.3|20147.3|86
1715351100000|2024-05-10 14:25:00|20238.1|20218.1|20210.4|20190.4|20252.3|20232.3|20204.8|20184.8|253
1715351400000|2024-05-10 14:30:00|20209.6|20189.6|20254.6|20234.6|20271.3|20251.3|20201.3|20181.3|167
1715351700000|2024-05-10 14:35:00|20256.3|20236.3|20223.8|20203.8|20272.9|20250.5|20211.3|20191.3|299
1715352000000|2024-05-10 14:40:00|20222.1|20202.1|20234.8|20214.8|20234.8|20214.8|20208.8|20188.8|104
1715352300000|2024-05-10 14:45:00|20236.5|20216.5|20314.7|20294.7|20314.7|20294.7|20219.6|20199.6|123
1715352600000|2024-05-10 14:50:00|20318.2|20298.2|20262.2|20242.2|20327.2|20307.2|20262.2|20242.2|85
1715352900000|2024-05-10 14:55:00|20258.8|20238.8|20197.2|20177.2|20260.5|20240.5|20197.2|20177.2|112
1715353200000|2024-05-10 15:00:00|20195.5|20175.5|20245.7|20225.7|20245.7|20225.7|20179.7|20159.7|66
1715353500000|2024-05-10 15:05:00|20247.4|20227.4|20248|20228|20266.4|20246.4|20232.2|20212.2|55
1715353800000|2024-05-10 15:10:00|20250.5|20230.5|20184.5|20164.5|20250.5|20230.5|20164.5|20144.5|202
1715354100000|2024-05-10 15:15:00|20183.8|20163.8|20208.8|20188.8|20221.3|20201.3|20181.3|20161.3|93
1715354400000|2024-05-10 15:20:00|20207|20187|20170.5|20150.5|20208.8|20188.8|20158.7|20138.7|167
1715354700000|2024-05-10 15:25:00|20178|20158|20187|20167|20203.7|20183.7|20175.5|20155.5|67
1715355000000|2024-05-10 15:30:00|20188.7|20168.7|20066.2|20046.2|20193.7|20173.7|20063.7|20043.7|425
1715355300000|2024-05-10 15:35:00|20064.7|20044.7|20082.9|20062.9|20085.4|20065.4|20018.7|19998.7|321
1715355600000|2024-05-10 15:40:00|20083.7|20063.7|20098.7|20078.7|20137.9|20117.9|20078.7|20058.7|214
1715355900000|2024-05-10 15:45:00|20103.7|20083.7|20084.5|20064.5|20120.4|20100.4|20076.2|20056.2|114
1715356200000|2024-05-10 15:50:00|20083.7|20063.7|19997.8|19977.8|20088.7|20068.7|19977.8|19957.8|487
1715356500000|2024-05-10 15:55:00|20000.3|19980.3|20040.2|20000.2|20057.8|20037.8|20000.3|19980.3|264
1715356800000|2024-05-10 16:00:00|20050.2|20010.2|20006|19986|20077.7|20051.2|20006|19986|153
1715357100000|2024-05-10 16:05:00|20002.7|19982.7|20000.2|19980.2|20032|20012|19994.5|19974.5|109
1715357400000|2024-05-10 16:10:00|20002.7|19982.7|20032.7|20012.7|20032.7|20012.7|20002.7|19982.7|97
1715357700000|2024-05-10 16:15:00|20031|20011|20004.3|19984.3|20032.7|20012.7|20001.8|19981.8|341
1715358000000|2024-05-10 16:20:00|20006|19986|20109.1|20089.1|20121.8|20101.8|20001.8|19981.8|1771
1715358300000|2024-05-10 16:25:00|20105.7|20085.7|20051.6|20031.6|20105.7|20085.7|20038.3|20013.9|319
1715358600000|2024-05-10 16:30:00|20055.8|20035.8|20077.5|20057.5|20079.3|20059.3|20044.1|20024.1|193
1715358900000|2024-05-10 16:35:00|20078.3|20058.3|20082.5|20062.5|20082.5|20062.5|20074.1|20054.1|37
1715359200000|2024-05-10 16:40:00|20084.3|20064.3|20090.8|20070.8|20095.8|20075.8|20082.5|20062.5|44
1715359500000|2024-05-10 16:45:00|20085.8|20065.8|20069.9|20049.9|20085.8|20065.8|20054.9|20034.9|390
1715359800000|2024-05-10 16:50:00|20067.4|20047.4|20067.4|20047.4|20074.9|20054.9|20057.4|20037.4|124
1715360100000|2024-05-10 16:55:00|20064.9|20044.9|20012.3|19992.3|20064.9|20044.9|20009.8|19989.8|279
1715360400000|2024-05-10 17:00:00|20010.6|19990.6|20014.8|19994.8|20014.8|19994.8|19995.6|19975.6|111
1715360700000|2024-05-10 17:05:00|20009.8|19989.8|20012.3|19992.3|20019.8|19999.8|20008.9|19988.9|52
1715361000000|2024-05-10 17:10:00|20010.6|19990.6|20014.8|19994.8|20017.3|19997.3|20002.3|19982.3|67
1715361300000|2024-05-10 17:15:00|20013.1|19993.1|20032.3|20012.3|20032.3|20012.3|20012.3|19992.3|52
1715361600000|2024-05-10 17:20:00|20030.6|20010.6|20009.8|19989.8|20039.8|20019.8|20007.3|19987.3|157
1715361900000|2024-05-10 17:25:00|20006.4|19986.4|20009|19989|20038.2|20018.2|20005.6|19985.6|301
1715588100000|2024-05-13 08:15:00|20027.4|20007.4|20107.4|20087.4|20107.4|20087.4|20010.6|19990.6|241
1715588400000|2024-05-13 08:20:00|20104.9|20084.9|20139.9|20119.9|20146.5|20126.5|20104.9|20084.7|50
1715588700000|2024-05-13 08:25:00|20141.5|20121.5|20182.4|20162.4|20196.5|20176.5|20134.9|20114.9|56
1715589000000|2024-05-13 08:30:00|20179.9|20159.9|20170.6|20150.6|20181.5|20161.5|20165.6|20145.6|67
1715589300000|2024-05-13 08:35:00|20177.2|20157.2|20190.6|20170.6|20212.2|20192.2|20177.2|20157.2|31
1715589600000|2024-05-13 08:40:00|20188.1|20168.1|20155.6|20135.6|20190.6|20170.6|20144|20124|59
1715589900000|2024-05-13 08:45:00|20153.1|20133.1|20155.6|20135.6|20162.2|20142.2|20148.1|20128.1|22
1715590200000|2024-05-13 08:50:00|20157.2|20137.2|20185.6|20165.6|20193.1|20173.1|20157.2|20137.2|35
1715590500000|2024-05-13 08:55:00|20188.1|20168.1|20212.2|20192.2|20213.1|20193.1|20183.1|20163.1|23
1715590800000|2024-05-13 09:00:00|20210.6|20190.6|20190.6|20170.6|20210.6|20190.6|20144.8|20124.8|137
1715591100000|2024-05-13 09:05:00|20195.6|20175.6|20212.2|20192.2|20212.2|20192.2|20195.6|20175.6|17
1715591400000|2024-05-13 09:10:00|20213.1|20193.1|20288|20268|20288|20268|20208.9|20188.9|156
1715591700000|2024-05-13 09:15:00|20294.5|20274.5|20276.4|20256.4|20303.8|20283.8|20275.5|20255.5|69
1715592000000|2024-05-13 09:20:00|20268.2|20248.2|20238|20218|20268.2|20248.2|20234.6|20214.6|25
1715592300000|2024-05-13 09:25:00|20237.1|20217.1|20203.7|20183.7|20242.1|20222.1|20182.1|20154.6|27
1715592600000|2024-05-13 09:30:00|20205.3|20185.3|20249.6|20229.6|20249.6|20229.6|20205.3|20178|16
1715592900000|2024-05-13 09:35:00|20247.1|20227.1|20196.8|20176.8|20252.1|20232.1|20196.8|20176.8|21
1715593200000|2024-05-13 09:40:00|20191.4|20171.4|20179.6|20159.6|20197.1|20177.1|20170.5|20150.5|33
1715593500000|2024-05-13 09:45:00|20178|20158|20172.1|20152.1|20179.6|20159.6|20153|20129.6|15
1715593800000|2024-05-13 09:50:00|20174.6|20154.6|20178.7|20158.7|20178.7|20158.7|20174.6|20154.6|2
1715594100000|2024-05-13 09:55:00|20177.1|20157.1|20157.1|20137.1|20177.1|20157.1|20157.1|20134.6|16
1715594400000|2024-05-13 10:00:00|20155.5|20135.5|20153|20133|20169.6|20149.6|20113|20093|64
1715594700000|2024-05-13 10:05:00|20160.5|20120.5|20167.1|20147.1|20167.1|20147.1|20143.9|20115.5|13
1715595000000|2024-05-13 10:10:00|20172.1|20152.1|20200.5|20180.5|20200.5|20180.5|20152.1|20132.1|39
1715595300000|2024-05-13 10:15:00|20198.9|20178.9|20169.6|20149.6|20198.9|20178.9|20165.5|20139.6|13
1715595600000|2024-05-13 10:20:00|20168|20148|20170.4|20150.4|20174.6|20154.6|20160.5|20140.5|9
1715595900000|2024-05-13 10:25:00|20167.9|20147.9|20157.9|20137.9|20195.4|20175.4|20150.4|20130.4|32
1715596200000|2024-05-13 10:30:00|20156.3|20136.3|20124.5|20104.5|20157|20137|20104.5|20084.5|42
1715596500000|2024-05-13 10:35:00|20122|20102|20125.4|20105.4|20127.9|20107.9|20112.9|20092.9|35
1715596800000|2024-05-13 10:40:00|20122.9|20102.9|20094.7|20074.7|20122.9|20102.9|20072.9|20041.3|168
1715597100000|2024-05-13 10:45:00|20086.7|20066.7|20065.6|20045.6|20092.2|20072.2|20065.6|20045.6|22
1715597400000|2024-05-13 10:50:00|20064.7|20044.7|20054.7|20034.7|20064.7|20044.7|20034.7|20014.7|111
1715597700000|2024-05-13 10:55:00|20057.9|20037.9|20069.7|20049.7|20094.7|20074.7|20057.9|20037.9|35
1715598000000|2024-05-13 11:00:00|20067.2|20047.2|20040.6|20020.6|20067.2|20047.2|20040.6|20020.6|16
1715598300000|2024-05-13 11:05:00|20039.7|20019.7|20034.7|20014.7|20058.8|20038.8|20034.7|20014.7|23
1715598600000|2024-05-13 11:10:00|20033.1|20013.1|20079.5|20059.5|20083.8|20063.8|20028.1|20000.2|73
1715598900000|2024-05-13 11:15:00|20086.3|20046.3|20092.2|20072.2|20094.7|20074.7|20064.7|20043.6|31
1715599200000|2024-05-13 11:20:00|20090.6|20070.6|20079.7|20059.7|20094.7|20074.7|20079.7|20059.7|14
1715599500000|2024-05-13 11:25:00|20084.5|20064.5|20074.7|20054.7|20094.7|20074.7|20072.2|20052.2|39
1715599800000|2024-05-13 11:30:00|20072.2|20052.2|20087.1|20067.1|20109.7|20089.7|20072.2|20052.2|45
1715600100000|2024-05-13 11:35:00|20088.7|20068.7|20087.1|20067.1|20104.6|20084.6|20082.1|20062.1|13
1715600400000|2024-05-13 11:40:00|20092.1|20072.1|20107.1|20087.1|20117.1|20087.1|20087.1|20067.1|19
1715600700000|2024-05-13 11:45:00|20108.7|20088.7|20135.3|20115.3|20155.3|20135.3|20108.7|20088.7|55
1715601000000|2024-05-13 11:50:00|20132.8|20112.8|20172.8|20152.8|20172.8|20152.8|20118.7|20098.7|75
1715601300000|2024-05-13 11:55:00|20175.3|20155.3|20205.3|20185.3|20211|20187.8|20175.3|20155.3|34
1715601600000|2024-05-13 12:00:00|20203.7|20183.7|20291.9|20271.9|20291.9|20271.9|20180.3|20160.3|189
1715601900000|2024-05-13 12:05:00|20294.4|20274.4|20383.5|20363.5|20390.3|20370.3|20291.9|20271.9|233
1715602200000|2024-05-13 12:10:00|20386|20366|20353.7|20333.7|20405.3|20385.3|20332.8|20309.4|191
1715602500000|2024-05-13 12:15:00|20352.8|20332.8|20320.5|20300.5|20362.8|20342.8|20290.5|20270.5|81
1715602800000|2024-05-13 12:20:00|20322.1|20302.1|20347.1|20327.1|20349.6|20329.6|20306.2|20286.2|156
1715603100000|2024-05-13 12:25:00|20348|20328|20355.3|20335.3|20380.3|20360.3|20347.1|20327.1|123
1715603400000|2024-05-13 12:30:00|20353.7|20333.7|20368.7|20348.7|20421.9|20401.9|20353.7|20333.7|162
1715603700000|2024-05-13 12:35:00|20367.8|20347.8|20300.5|20280.5|20367.8|20347.8|20298|20278|81
1715604000000|2024-05-13 12:40:00|20302.1|20282.1|20265.7|20245.7|20318|20298|20265.7|20245.7|61
1715604300000|2024-05-13 12:45:00|20264.8|20244.8|20289.5|20269.5|20289.5|20269.5|20261.2|20241.2|59
1715604600000|2024-05-13 12:50:00|20284.5|20264.5|20212|20192|20284.5|20264.5|20194.5|20174.5|142
1715604900000|2024-05-13 12:55:00|20209.5|20189.5|20170.4|20150.4|20217|20197|20170.4|20150.4|124
1715605200000|2024-05-13 13:00:00|20169.5|20149.5|20128.6|20108.6|20169.5|20149.5|20101.3|20075.2|250
1715605500000|2024-05-13 13:05:00|20129.5|20109.5|20185.2|20145.2|20185.2|20152|20123.8|20103.8|111
1715605800000|2024-05-13 13:10:00|20176.8|20156.8|20192|20172|20214.7|20192|20176.1|20156.1|104
1715606100000|2024-05-13 13:15:00|20190.4|20170.4|20197|20157|20212|20192|20177|20155.2|37
1715606400000|2024-05-13 13:20:00|20191.8|20171.8|20209.5|20189.5|20212|20192|20179.5|20159.5|46
1715606700000|2024-05-13 13:25:00|20207|20187|20166.1|20146.1|20207|20187|20147|20127|98
1715607000000|2024-05-13 13:30:00|20167|20147|20193.6|20173.6|20193.6|20173.6|20162|20142|54
1715607300000|2024-05-13 13:35:00|20203.6|20183.6|20194.5|20174.5|20211.1|20191.1|20184.5|20164.5|52
1715607600000|2024-05-13 13:40:00|20197|20177|20199.5|20179.5|20229.5|20209.5|20197|20177|45
1715607900000|2024-05-13 13:45:00|20202|20182|20203.6|20183.6|20207|20187|20165.4|20145.4|67
1715608200000|2024-05-13 13:50:00|20204.5|20184.5|20149.5|20129.5|20220.4|20200.4|20132.2|20112.2|236
1715608500000|2024-05-13 13:55:00|20151.1|20131.1|20203.8|20183.8|20208.8|20188.8|20144.7|20124.7|190
1715608800000|2024-05-13 14:00:00|20202.2|20182.2|20143.8|20123.8|20203.8|20183.8|20143.8|20123.8|91
1715609100000|2024-05-13 14:05:00|20140.6|20120.6|20102.1|20082.1|20140.6|20120.6|20058.8|20038.8|183
1715609400000|2024-05-13 14:10:00|20103.7|20083.7|20088.7|20068.7|20105.3|20085.3|20068.7|20048.7|174
1715609700000|2024-05-13 14:15:00|20090.3|20070.3|20075.5|20055.5|20101.2|20081.2|20073|20053|372
1715610000000|2024-05-13 14:20:00|20078.7|20058.7|20138|20118|20185.5|20165.5|20067.3|20047.3|128
1715610300000|2024-05-13 14:25:00|20139.6|20119.6|20085.5|20065.5|20145.5|20120.5|20080.5|20060.5|119
1715610600000|2024-05-13 14:30:00|20094.4|20074.4|20114.6|20094.6|20123.9|20103.9|20080.5|20060.5|407
1715610900000|2024-05-13 14:35:00|20113|20093|20072.1|20052.1|20118|20098|20058|20038|184
1715611200000|2024-05-13 14:40:00|20070.5|20050.5|20083|20063|20083|20063|20060.5|20040.5|94
1715611500000|2024-05-13 14:45:00|20079.6|20059.6|20090.5|20070.5|20118|20098|20073|20053|85
1715611800000|2024-05-13 14:50:00|20091.4|20071.4|20139.6|20119.6|20139.6|20119.6|20091.4|20071.4|74
1715612100000|2024-05-13 14:55:00|20138|20118|20138|20118|20183|20163|20133|20110.5|72
1715612400000|2024-05-13 15:00:00|20149.6|20109.6|20087.1|20067.1|20180.5|20160.5|20085.5|20065.5|120
1715612700000|2024-05-13 15:05:00|20085.5|20065.5|20117.1|20097.1|20117.1|20097.1|20085.5|20065.5|76
1715613000000|2024-05-13 15:10:00|20115.5|20095.5|20083|20063|20118|20098|20083|20063|67
1715613300000|2024-05-13 15:15:00|20079.8|20059.8|20010.5|19990.5|20079.8|20059.8|20008.9|19988.9|442
1715613600000|2024-05-13 15:20:00|20008.9|19988.9|19767.5|19747.5|20008.9|19988.9|19752.3|19714.1|897
1715613900000|2024-05-13 15:25:00|19766.6|19746.6|19689.1|19669.1|19779.8|19759.8|19667.5|19639.1|397
1715614200000|2024-05-13 15:30:00|19685.9|19665.9|19675.9|19655.9|19725.9|19705.9|19645|19617.7|482
1715614500000|2024-05-13 15:35:00|19674.3|19654.3|19624.3|19604.3|19675.9|19655.9|19607.7|19581.8|488
1715614800000|2024-05-13 15:40:00|19621.1|19601.1|19617.5|19597.5|19650.9|19629.1|19603.4|19583.4|239
1715615100000|2024-05-13 15:45:00|19622.5|19602.5|19663.1|19643.1|19663.1|19643.1|19608.4|19588.4|251
1715615400000|2024-05-13 15:50:00|19664|19644|19669.3|19649.3|19715.6|19695.6|19655|19635|495
1715615700000|2024-05-13 15:55:00|19661.8|19641.8|19663.3|19643.3|19688.3|19668.3|19633.4|19613.4|124
1715616000000|2024-05-13 16:00:00|19668.1|19648.1|19720.8|19700.8|19737.4|19717.4|19663.3|19643.3|154
1715616300000|2024-05-13 16:05:00|19719.2|19699.2|19690.8|19670.8|19719.2|19699.2|19689.2|19669.2|87
1715616600000|2024-05-13 16:10:00|19692.4|19672.4|19648.3|19628.3|19698.3|19678.3|19648.3|19628.3|110
1715616900000|2024-05-13 16:15:00|19649.9|19629.9|19658.5|19638.5|19673.3|19653.3|19643.5|19623.5|217
1715617200000|2024-05-13 16:20:00|19657.6|19637.6|19569.4|19549.4|19667.6|19647.6|19546.9|19526.9|1667
1715617500000|2024-05-13 16:25:00|19571.9|19551.9|19545.3|19525.3|19576|19556|19507.8|19487.8|597
1715617800000|2024-05-13 16:30:00|19551.9|19531.9|19576.9|19556.9|19590.1|19570.1|19551.9|19531.9|291
1715618100000|2024-05-13 16:35:00|19579.4|19559.4|19592.8|19572.8|19601.9|19581.9|19578.1|19558.1|391
1715618400000|2024-05-13 16:40:00|19591.2|19571.2|19576.9|19556.9|19591.2|19571.2|19572.8|19552.8|71
1715618700000|2024-05-13 16:45:00|19575.3|19555.3|19559.4|19539.4|19575.3|19555.3|19554.6|19534.6|65
1715619000000|2024-05-13 16:50:00|19561|19541|19593.5|19573.5|19605.1|19585.1|19560.1|19540.1|147
1715619300000|2024-05-13 16:55:00|19591|19571|19577.6|19557.6|19594.4|19574.4|19576.7|19556.7|94
1715619600000|2024-05-13 17:00:00|19575.1|19555.1|19549.2|19529.2|19575.1|19555.1|19545.1|19525.1|90
1715619900000|2024-05-13 17:05:00|19546.7|19526.7|19527.6|19507.6|19550.1|19530.1|19526.9|19506.9|76
1715620200000|2024-05-13 17:10:00|19528.5|19508.5|19525.1|19505.1|19532.6|19512.6|19517.8|19497.8|66
1715620500000|2024-05-13 17:15:00|19522.6|19502.6|19530.1|19510.1|19534.2|19514.2|19503.7|19483.7|121
1715620800000|2024-05-13 17:20:00|19528.5|19508.5|19537.6|19517.6|19541.7|19521.7|19516.9|19496.9|154
1715621100000|2024-05-13 17:25:00|19536.9|19516.9|19532.3|19512.3|19554.2|19534.2|19530.1|19510.1|477
1715674500000|2024-05-14 08:15:00|19556.4|19516.4|19451.7|19431.7|19565.8|19539.9|19450.2|19430.2|221
1715674800000|2024-05-14 08:20:00|19483.6|19423.6|19510.1|19470.1|19541.7|19514.2|19473.3|19423.6|106
1715675100000|2024-05-14 08:25:00|19511.1|19471.1|19476.7|19456.7|19515.8|19475.8|19476.7|19446.7|19
1715675400000|2024-05-14 08:30:00|19479.2|19459.2|19470.8|19450.8|19489.8|19459.2|19450.8|19420.8|56
1715675700000|2024-05-14 08:35:00|19467.6|19447.6|19538|19518|19538|19518|19460.8|19440.8|42
1715676000000|2024-05-14 08:40:00|19539.8|19519.8|19559.8|19539.8|19566.4|19546.4|19529.8|19509.8|29
1715676300000|2024-05-14 08:45:00|19557.3|19537.3|19532.3|19512.3|19557.3|19537.3|19532.3|19512.3|27
1715676600000|2024-05-14 08:50:00|19524.5|19504.5|19473.3|19453.3|19524.5|19504.5|19454.2|19434.2|50
1715676900000|2024-05-14 08:55:00|19474.2|19454.2|19411.7|19391.7|19476.7|19455.1|19390.7|19370.7|106
1715677200000|2024-05-14 09:00:00|19414.2|19394.2|19397.6|19377.6|19452|19432|19396|19376|50
1715677500000|2024-05-14 09:05:00|19398.5|19378.5|19334.5|19314.5|19408.5|19388.5|19334.5|19314.5|119
1715677800000|2024-05-14 09:10:00|19332.9|19312.9|19298.5|19278.5|19348.5|19321|19296|19276|117
1715678100000|2024-05-14 09:15:00|19296|19276|19266|19246|19296|19276|19261|19241|215
1715678400000|2024-05-14 09:20:00|19268.5|19248.5|19345.1|19325.1|19348.5|19328.5|19268.5|19248.5|54
1715678700000|2024-05-14 09:25:00|19343.5|19323.5|19322.6|19302.6|19346|19326|19318.5|19298.5|68
1715679000000|2024-05-14 09:30:00|19320.1|19300.1|19331|19311|19348.5|19328.5|19304.5|19284.5|52
1715679300000|2024-05-14 09:35:00|19333.5|19313.5|19381|19361|19385.7|19364.5|19333.5|19313.5|56
1715679600000|2024-05-14 09:40:00|19390.1|19370.1|19392.6|19372.6|19396|19376|19388.5|19368.5|133
1715679900000|2024-05-14 09:45:00|19391|19371|19391|19371|19421.6|19401.6|19385.1|19365.1|55
1715680200000|2024-05-14 09:50:00|19384.1|19364.1|19428.2|19408.2|19428.2|19408.2|19371.6|19351.6|52
1715680500000|2024-05-14 09:55:00|19426.6|19406.6|19413.5|19373.5|19431.6|19411.6|19399.1|19373.5|29
1715680800000|2024-05-14 10:00:00|19401.9|19381.9|19394.1|19374.1|19410.1|19390.1|19376.6|19352.6|16
1715681100000|2024-05-14 10:05:00|19399.1|19379.1|19451.6|19431.6|19451.6|19431.6|19399.1|19379.1|38
1715681400000|2024-05-14 10:10:00|19450.1|19430.1|19434.1|19414.1|19461.6|19441.6|19434.1|19414.1|128
1715681700000|2024-05-14 10:15:00|19435.7|19415.7|19477.2|19457.2|19477.2|19457.2|19409.7|19389.7|93
1715682000000|2024-05-14 10:20:00|19479.7|19459.7|19476.3|19456.3|19485.4|19465.4|19451.6|19431.6|66
1715682300000|2024-05-14 10:25:00|19479.4|19459.4|19412.2|19392.2|19494.4|19474.4|19407.2|19387.2|99
1715682600000|2024-05-14 10:30:00|19413.2|19393.2|19410.7|19390.7|19434.7|19403.2|19410.7|19386.6|25
1715682900000|2024-05-14 10:35:00|19416.3|19396.3|19417.2|19397.2|19417.2|19397.2|19412.2|19392.2|16
1715683200000|2024-05-14 10:40:00|19420.3|19400.3|19424.7|19384.7|19426.3|19406.3|19416.3|19384.7|15
1715683500000|2024-05-14 10:45:00|19412.2|19392.2|19441.3|19421.3|19441.3|19421.3|19404.7|19384.7|23
1715683800000|2024-05-14 10:50:00|19452.8|19412.8|19407.2|19387.2|19453.8|19422.2|19373.1|19353.1|49
1715684100000|2024-05-14 10:55:00|19405.3|19385.3|19344.1|19324.1|19405.3|19385.3|19344.1|19324.1|135
1715684400000|2024-05-14 11:00:00|19345.6|19325.6|19367.2|19347.2|19367.2|19347.2|19345.6|19325.6|20
1715684700000|2024-05-14 11:05:00|19369.7|19349.7|19379.7|19359.7|19389.7|19367.2|19357.2|19337.2|28
1715685000000|2024-05-14 11:10:00|19381.2|19361.2|19456.5|19436.5|19459|19439|19381.2|19361.2|95
1715685300000|2024-05-14 11:15:00|19455|19435|19386.2|19366.2|19456.9|19436.9|19384.7|19364.7|35
1715685600000|2024-05-14 11:20:00|19387.2|19367.2|19400.3|19380.3|19400.3|19380.3|19372.8|19342.8|45
1715685900000|2024-05-14 11:25:00|19399.4|19379.4|19435.3|19415.3|19442.8|19415.3|19398.7|19376.2|21
1715686200000|2024-05-14 11:30:00|19436.8|19416.8|19479.7|19459.7|19488.7|19468.7|19436.8|19416.8|59
1715686500000|2024-05-14 11:35:00|19480.6|19460.6|19503.7|19483.7|19512.2|19492.2|19477.8|19457.8|28
1715686800000|2024-05-14 11:40:00|19504.7|19484.7|19555.3|19535.3|19556.2|19536.2|19494.7|19474.7|78
1715687100000|2024-05-14 11:45:00|19576.8|19556.8|19598.7|19578.7|19657.8|19636.8|19576.2|19556.2|183
1715687400000|2024-05-14 11:50:00|19596.8|19576.8|19622.5|19602.5|19631.8|19611.8|19591.8|19571.8|25
1715687700000|2024-05-14 11:55:00|19624|19604|19620.9|19600.9|19625.9|19605.9|19585.3|19565.3|43
1715688000000|2024-05-14 12:00:00|19619.3|19599.3|19579.9|19559.9|19638.7|19618.4|19565.2|19545.2|170
1715688300000|2024-05-14 12:05:00|19580.9|19560.9|19617.7|19597.7|19631.2|19611.2|19570.2|19550.2|135
1715688600000|2024-05-14 12:10:00|19620.2|19600.2|19668.4|19648.4|19690.5|19670.5|19611.8|19591.8|238
1715688900000|2024-05-14 12:15:00|19665.9|19645.9|19673.7|19653.7|19692.4|19672.4|19648.7|19628.7|74
1715689200000|2024-05-14 12:20:00|19686.8|19646.8|19721.8|19701.8|19728.4|19708.4|19675.2|19646.8|120
1715689500000|2024-05-14 12:25:00|19723.3|19703.3|19724.9|19704.9|19728.3|19708.3|19686.8|19657.7|125
1715689800000|2024-05-14 12:30:00|19723.3|19703.3|19709.3|19689.3|19723.3|19703.3|19635.8|19615.8|156
1715690100000|2024-05-14 12:35:00|19711.8|19691.8|19733.3|19713.3|19763.3|19743.3|19693.3|19663.3|76
1715690400000|2024-05-14 12:40:00|19738.3|19718.3|19696.8|19676.8|19808.3|19788.3|19683.3|19657.7|247
1715690700000|2024-05-14 12:45:00|19695.8|19675.8|19628.3|19608.3|19704.9|19684.9|19575.2|19555.2|288
1715691000000|2024-05-14 12:50:00|19627.4|19607.4|19712.4|19692.4|19723|19700.5|19625.8|19605.8|160
1715691300000|2024-05-14 12:55:00|19713.9|19693.9|19699.9|19679.9|19751.4|19731.4|19696.4|19676.4|127
1715691600000|2024-05-14 13:00:00|19693.3|19673.3|19669.6|19649.6|19738.3|19718.3|19669.6|19649.6|240
1715691900000|2024-05-14 13:05:00|19667.7|19647.7|19717.7|19697.7|19717.7|19697.7|19627.7|19607.7|110
1715692200000|2024-05-14 13:10:00|19712.7|19692.7|19749.2|19729.2|19749.2|19729.2|19679.6|19659.6|143
1715692500000|2024-05-14 13:15:00|19753.3|19733.3|19674.6|19654.6|19771.8|19744.2|19674.6|19654.6|162
1715692800000|2024-05-14 13:20:00|19672.7|19652.7|19742.7|19722.7|19761.1|19741.1|19661.7|19641.7|110
1715693100000|2024-05-14 13:25:00|19735.2|19715.2|19732.7|19712.7|19762.7|19742.7|19721.1|19689.5|104
1715693400000|2024-05-14 13:30:00|19731.1|19711.1|19756.7|19736.7|19806.7|19786.7|19730.2|19710.2|138
1715693700000|2024-05-14 13:35:00|19757.7|19737.7|19905.1|19885.1|19905.1|19885.1|19757.7|19737.7|310
1715694000000|2024-05-14 13:40:00|19906.7|19886.7|19805.1|19785.1|19907.6|19887.6|19780.1|19760.1|153
1715694300000|2024-05-14 13:45:00|19808.3|19788.3|19835.1|19815.1|19860.1|19840.1|19792.6|19770.5|120
1715694600000|2024-05-14 13:50:00|19832.6|19812.6|19792.6|19772.6|19835.1|19815.1|19772.6|19752.6|176
1715694900000|2024-05-14 13:55:00|19795.1|19775.1|19732.6|19712.6|19805.1|19785.1|19732.6|19712.6|98
1715695200000|2024-05-14 14:00:00|19731.1|19711.1|19660.1|19640.1|19732.6|19712.6|19660.1|19640.1|119
1715695500000|2024-05-14 14:05:00|19661.7|19641.7|19636.1|19616.1|19685.1|19665.1|19621.1|19597.6|162
1715695800000|2024-05-14 14:10:00|19628.6|19608.6|19639.2|19619.2|19645.1|19625.1|19591.1|19571.1|328
1715696100000|2024-05-14 14:15:00|19637.6|19617.6|19564.5|19544.5|19639.2|19619.2|19557.6|19537.6|193
1715696400000|2024-05-14 14:20:00|19562.6|19542.6|19606.7|19586.7|19609.5|19589.2|19544.2|19524.2|485
1715696700000|2024-05-14 14:25:00|19605.1|19585.1|19658.2|19638.2|19659.8|19639.8|19581.7|19561.7|193
1715697000000|2024-05-14 14:30:00|19659.8|19639.8|19656|19636|19685.7|19665.7|19646|19626|176
1715697300000|2024-05-14 14:35:00|19653.5|19633.5|19612|19592|19653.5|19633.5|19607.6|19587.6|263
1715697600000|2024-05-14 14:40:00|19610.4|19590.4|19614.5|19594.5|19659.5|19629.5|19603.9|19583.9|87
1715697900000|2024-05-14 14:45:00|19618.5|19598.5|19667|19647|19679.5|19659.5|19615.4|19595.4|189
1715698200000|2024-05-14 14:50:00|19663.8|19643.8|19642|19622|19663.8|19643.8|19627|19607|79
1715698500000|2024-05-14 14:55:00|19639.5|19619.5|19669.4|19649.4|19679.5|19659.5|19631|19611|97
1715698800000|2024-05-14 15:00:00|19674.4|19654.4|19726.9|19706.9|19734.4|19714.4|19674.4|19654.4|127
1715699100000|2024-05-14 15:05:00|19725.4|19705.4|19678.8|19658.8|19736.9|19716.9|19676.9|19656.9|94
1715699400000|2024-05-14 15:10:00|19677.9|19657.9|19637.9|19617.9|19684.4|19664.4|19637.9|19615.4|123
1715699700000|2024-05-14 15:15:00|19634.4|19614.4|19701|19681|19704.1|19684.1|19622.9|19602.9|158
1715700000000|2024-05-14 15:20:00|19703.5|19683.5|19689.4|19669.4|19756.6|19736.6|19687.9|19667.9|151
1715700300000|2024-05-14 15:25:00|19688.5|19668.5|19703.5|19683.5|19704.4|19684.4|19664.4|19639.4|98
1715700600000|2024-05-14 15:30:00|19700.4|19680.4|19741|19721|19744.1|19724.1|19686.9|19666.9|120
1715700900000|2024-05-14 15:35:00|19739.4|19719.4|19749.4|19729.4|19754.4|19734.4|19716.9|19696.9|86
1715701200000|2024-05-14 15:40:00|19747.9|19727.9|19745.3|19725.3|19770.4|19750.4|19732.9|19712.9|103
1715701500000|2024-05-14 15:45:00|19746.9|19726.9|19791.9|19771.9|19816.9|19796.9|19746.9|19726.9|144
1715701800000|2024-05-14 15:50:00|19790.3|19770.3|19828.4|19808.4|19845.3|19825.3|19778.5|19758.5|161
1715702100000|2024-05-14 15:55:00|19829.4|19809.4|19794.4|19774.4|19837.2|19815.3|19782.8|19762.8|139
1715702400000|2024-05-14 16:00:00|19797.5|19777.5|19799.4|19779.4|19884.7|19860|19796.9|19776.9|421
1715702700000|2024-05-14 16:05:00|19797.8|19777.8|19834.4|19814.4|19834.4|19814.4|19784.4|19764.4|191
1715703000000|2024-05-14 16:10:00|19839.4|19819.4|19834.4|19814.4|19866.9|19846.9|19829.4|19809.4|85
1715703300000|2024-05-14 16:15:00|19835.9|19815.9|19948.4|19928.4|19948.4|19928.4|19802.8|19782.8|239
1715703600000|2024-05-14 16:20:00|19940.3|19920.3|20065|20045|20096.5|20076.5|19936.3|19916.3|1438
1715703900000|2024-05-14 16:25:00|20062.5|20042.5|20018.1|19998.1|20114.6|20094.6|20004|19977.2|386
1715704200000|2024-05-14 16:30:00|20017.1|19997.1|20074.6|20054.6|20086.2|20066.2|20013.1|19993.1|175
1715704500000|2024-05-14 16:35:00|20076.2|20056.2|20098.3|20078.3|20098.3|20078.3|20008.7|19988.7|239
1715704800000|2024-05-14 16:40:00|20101.8|20081.8|20068.7|20048.7|20112.4|20092.4|20068.7|20048.7|163
1715705100000|2024-05-14 16:45:00|20065.6|20045.6|20056.8|20036.8|20069.3|20049.3|20046.8|20026.8|71
1715705400000|2024-05-14 16:50:00|20054.3|20034.3|20031.8|20011.8|20071.8|20051.8|20016.8|19996.8|102
1715705700000|2024-05-14 16:55:00|20028.6|20008.6|20014.2|19994.2|20029.2|20009.2|20009.3|19987|78
1715706000000|2024-05-14 17:00:00|20002.7|19982.7|19999.2|19979.2|20004.2|19984.2|19959.2|19939.2|177
1715706300000|2024-05-14 17:05:00|20000.8|19980.8|20019.2|19999.2|20030.8|20010.8|20000.8|19980.8|50
1715706600000|2024-05-14 17:10:00|20018.3|19998.3|20006.7|19986.7|20018.3|19998.3|20005.8|19985.8|50
1715706900000|2024-05-14 17:15:00|20009.2|19989.2|20019.2|19999.2|20021.7|20001.7|20003.3|19979.8|76
1715707200000|2024-05-14 17:20:00|20016.7|19996.7|20025.8|20005.8|20029.8|20009.8|20015.2|19995.2|42
1715707500000|2024-05-14 17:25:00|20029.2|20009.2|20038.3|20018.3|20055.8|20028.9|20028.3|20008.3|182
1715760900000|2024-05-15 08:15:00|20064.1|20044.1|20178.5|20118.5|20221.7|20190.6|20062.6|20042.6|179
1715761200000|2024-05-15 08:20:00|20171.7|20111.7|20124.1|20104.1|20171.7|20116.6|20071|20047.4|105
1715761500000|2024-05-15 08:25:00|20127.1|20107.1|20129.1|20109.1|20153.5|20132.5|20123.1|20091.6|90
1715761800000|2024-05-15 08:30:00|20128.1|20108.1|20110.6|20090.6|20129.1|20109.1|20060|20036.6|94
1715762100000|2024-05-15 08:35:00|20109.1|20089.1|20073.1|20053.1|20109.1|20089.1|20073.1|20053.1|12
1715762400000|2024-05-15 08:40:00|20068.1|20048.1|20085.6|20065.6|20097|20069.6|20047.5|20027.5|60
1715762700000|2024-05-15 08:45:00|20088.1|20068.1|20103.1|20083.1|20108.1|20083.1|20058.1|20038.1|25
1715763000000|2024-05-15 08:50:00|20102.1|20082.1|20128.1|20108.1|20128.1|20108.1|20091.5|20066.5|11
1715763300000|2024-05-15 08:55:00|20125.6|20105.6|20121.5|20101.5|20130.6|20105.6|20108.1|20088.1|10
1715763600000|2024-05-15 09:00:00|20120.6|20100.6|20060.5|20040.5|20120.6|20100.6|20034|20014|49
1715763900000|2024-05-15 09:05:00|20061.5|20041.5|20033.6|20013.6|20063|20043|20013|19993|25
1715764200000|2024-05-15 09:10:00|20039|19999|20028|20008|20039|20013|20015.5|19995.5|14
1715764500000|2024-05-15 09:15:00|20029|20009|20045.5|20005.5|20046.5|20023|20027.1|20005.5|8
1715764800000|2024-05-15 09:20:00|20041.5|20001.5|20006.5|19966.5|20041.5|20004|19998|19966.5|39
1715765100000|2024-05-15 09:25:00|20005.5|19965.5|19929.4|19909.4|20005.5|19974|19910|19890|91
1715765400000|2024-05-15 09:30:00|19928.4|19908.4|19958|19938|19974|19954|19898.4|19878.4|68
1715765700000|2024-05-15 09:35:00|19959.5|19939.5|19895|19875|19963|19943|19882.5|19862.5|149
1715766000000|2024-05-15 09:40:00|19898|19878|19922.4|19902.4|19949.9|19919.9|19884.4|19859.4|58
1715766300000|2024-05-15 09:45:00|19920.9|19900.9|19863.4|19843.4|19922.4|19902.4|19841.9|19821.9|211
1715766600000|2024-05-15 09:50:00|19864.4|19844.4|19839.4|19819.4|19866.9|19846.9|19839.4|19819.4|15
1715766900000|2024-05-15 09:55:00|19836.9|19816.9|19853.4|19833.4|19867.4|19847.4|19836.9|19816.9|61
1715767200000|2024-05-15 10:00:00|19851.9|19831.9|19859.9|19839.9|19859.9|19839.9|19837.4|19817.4|96
1715767500000|2024-05-15 10:05:00|19864.4|19824.4|19834.9|19814.9|19864.4|19831.3|19833.4|19813.4|25
1715767800000|2024-05-15 10:10:00|19837.9|19817.9|19862.4|19842.4|19865.9|19845.9|19837.9|19809.4|37
1715768100000|2024-05-15 10:15:00|19859.4|19839.4|19894.9|19874.9|19894.9|19874.9|19854.4|19834.4|113
1715768400000|2024-05-15 10:20:00|19896.4|19876.4|19860.9|19840.9|19897.4|19877.4|19839.9|19819.9|47
1715768700000|2024-05-15 10:25:00|19857.4|19837.4|19845.9|19825.9|19857.4|19837.4|19837.4|19813.3|16
1715769000000|2024-05-15 10:30:00|19843.9|19823.9|19878.9|19858.9|19878.9|19858.9|19832.4|19807.4|26
1715769300000|2024-05-15 10:35:00|19887.4|19867.4|19869.9|19849.9|19890.9|19870.9|19867.4|19847.4|13
1715769600000|2024-05-15 10:40:00|19864.9|19844.9|19795.3|19775.3|19864.9|19844.9|19791.3|19771.3|135
1715769900000|2024-05-15 10:45:00|19792.8|19772.8|19828.4|19808.4|19829.4|19809.4|19779.3|19759.3|42
1715770200000|2024-05-15 10:50:00|19828.3|19808.3|19824.3|19804.3|19840.8|19820.8|19824.3|19804.3|22
1715770500000|2024-05-15 10:55:00|19822.8|19802.8|19824.9|19804.9|19832.4|19804.9|19788.3|19763.3|19
1715770800000|2024-05-15 11:00:00|19828.9|19808.9|19854.4|19834.4|19866.4|19846.4|19828.9|19808.9|15
1715771100000|2024-05-15 11:05:00|19855.4|19835.4|19827.3|19807.3|19855.4|19835.4|19824.8|19804.8|15
1715771400000|2024-05-15 11:10:00|19824.8|19804.8|19794.3|19774.3|19842.3|19822.3|19794.3|19774.3|68
1715771700000|2024-05-15 11:15:00|19795.8|19775.8|19796.8|19776.8|19804.3|19784.3|19792.8|19772.8|23
1715772000000|2024-05-15 11:20:00|19795.3|19775.3|19785.8|19765.8|19795.8|19775.8|19785.3|19765.3|37
1715772300000|2024-05-15 11:25:00|19782.8|19762.8|19718.7|19698.7|19782.8|19762.8|19701.2|19681.2|192
1715772600000|2024-05-15 11:30:00|19720.3|19700.3|19687.3|19667.3|19733.3|19709.3|19680.8|19660.8|94
1715772900000|2024-05-15 11:35:00|19689.3|19669.3|19676.2|19656.2|19689.3|19669.3|19661.2|19639.3|117
1715773200000|2024-05-15 11:40:00|19678.7|19658.7|19679.3|19659.3|19711.8|19691.8|19674.8|19654.8|63
1715773500000|2024-05-15 11:45:00|19674.3|19654.3|19639.8|19619.8|19677.7|19657.7|19631.8|19609.3|60
1715773800000|2024-05-15 11:50:00|19644.3|19624.3|19659.3|19639.3|19661.8|19641.8|19634.3|19614.3|61
1715774100000|2024-05-15 11:55:00|19662.3|19642.3|19729.8|19709.8|19730.8|19710.8|19662.3|19642.3|77
1715774400000|2024-05-15 12:00:00|19730.8|19710.8|19691.7|19671.7|19738.3|19714.8|19634.2|19614.2|229
1715774700000|2024-05-15 12:05:00|19689.2|19669.2|19700.8|19680.8|19704.2|19684.2|19651.2|19631.2|96
1715775000000|2024-05-15 12:10:00|19702.3|19682.3|19651.7|19631.7|19702.3|19682.3|19636.7|19616.7|40
1715775300000|2024-05-15 12:15:00|19653.3|19633.3|19683.2|19663.2|19686.3|19666.3|19641.7|19621.7|87
1715775600000|2024-05-15 12:20:00|19685.7|19665.7|19682.3|19662.3|19703.8|19683.8|19663.2|19643.2|84
1715775900000|2024-05-15 12:25:00|19680.7|19660.7|19674.8|19654.8|19697.3|19674.8|19674.8|19653.2|25
1715776200000|2024-05-15 12:30:00|19672.3|19652.3|19684.7|19664.7|19707.2|19687.2|19656.7|19632.3|101
1715776500000|2024-05-15 12:35:00|19683.2|19663.2|19689.7|19669.7|19728.8|19708.8|19679.7|19659.7|78
1715776800000|2024-05-15 12:40:00|19688.2|19668.2|19729.7|19709.7|19741.3|19714.7|19679.2|19659.2|60
1715777100000|2024-05-15 12:45:00|19727.2|19707.2|19724.7|19704.7|19759.7|19739.7|19698.7|19678.7|187
1715777400000|2024-05-15 12:50:00|19719.7|19699.7|19736.2|19716.2|19742.2|19722.2|19704.7|19684.7|65
1715777700000|2024-05-15 12:55:00|19737.2|19717.2|19752.2|19732.2|19782.2|19762.2|19714.7|19694.7|94
1715778000000|2024-05-15 13:00:00|19747.2|19727.2|19832.2|19792.2|19845.7|19815.7|19714.7|19694.7|175
1715778300000|2024-05-15 13:05:00|19824.7|19804.7|19752.2|19732.2|19837.7|19815.2|19744.7|19724.7|120
1715778600000|2024-05-15 13:10:00|19748.2|19728.2|19792.2|19772.2|19805.7|19785.7|19744.7|19724.7|46
1715778900000|2024-05-15 13:15:00|19789.7|19769.7|19789.7|19769.7|19814.7|19794.7|19787.2|19767.2|40
1715779200000|2024-05-15 13:20:00|19787.2|19767.2|19706.7|19686.7|19802.2|19782.2|19704.7|19684.7|55
1715779500000|2024-05-15 13:25:00|19710.6|19690.6|19736.2|19716.2|19756.2|19736.2|19710.6|19690.6|90
1715779800000|2024-05-15 13:30:00|19730.1|19710.1|19676.6|19656.6|19731.2|19710.1|19676.6|19656.6|78
1715780100000|2024-05-15 13:35:00|19680.7|19660.7|19704.7|19684.7|19708.7|19688.7|19679.7|19659.7|55
1715780400000|2024-05-15 13:40:00|19703.2|19683.2|19705.6|19685.6|19729.7|19709.7|19699.7|19679.7|62
1715780700000|2024-05-15 13:45:00|19707.2|19687.2|19855.2|19835.2|19860.2|19840.2|19707.2|19687.2|138
1715781000000|2024-05-15 13:50:00|19852.7|19832.7|19830.2|19810.2|19855.2|19835.2|19805.2|19785.2|92
1715781300000|2024-05-15 13:55:00|19828.7|19808.7|19773.7|19753.7|19852.7|19830.2|19773.7|19753.7|149
1715781600000|2024-05-15 14:00:00|19772.1|19752.1|19737.1|19717.1|19775.2|19755.2|19732.1|19712.1|102
1715781900000|2024-05-15 14:05:00|19735.6|19715.6|19754.6|19734.6|19754.6|19734.6|19706.6|19686.6|59
1715782200000|2024-05-15 14:10:00|19759.2|19739.2|19719.6|19699.6|19769.6|19749.6|19710.6|19690.6|130
1715782500000|2024-05-15 14:15:00|19724.6|19704.6|19734.6|19714.6|19752.1|19732.1|19724.6|19704.6|75
1715782800000|2024-05-15 14:20:00|19736.1|19716.1|19807.6|19787.6|19842.6|19822.6|19736.1|19716.1|132
1715783100000|2024-05-15 14:25:00|19805.1|19785.1|19822.6|19802.6|19822.6|19802.6|19786.1|19766.1|55
1715783400000|2024-05-15 14:30:00|19824.6|19804.6|19797.6|19777.6|19847.6|19827.6|19777.6|19753.1|113
1715783700000|2024-05-15 14:35:00|19800.1|19780.1|19810.1|19790.1|19842.6|19822.6|19800.1|19780.1|77
1715784000000|2024-05-15 14:40:00|19809.1|19789.1|19788.1|19768.1|19811.6|19791.6|19767.1|19745.1|128
1715784300000|2024-05-15 14:45:00|19789.6|19769.6|19829.1|19809.1|19870.1|19850.1|19789.6|19769.6|174
1715784600000|2024-05-15 14:50:00|19833.6|19813.6|19856.6|19836.6|19889.6|19869.6|19833.6|19813.6|39
1715784900000|2024-05-15 14:55:00|19858.1|19838.1|19824.6|19804.6|19863.1|19843.1|19819.6|19799.6|55
1715785200000|2024-05-15 15:00:00|19827.1|19807.1|19880.1|19860.1|19890.1|19870.1|19827.1|19807.1|79
1715785500000|2024-05-15 15:05:00|19878.6|19858.6|19940.1|19920.1|19940.1|19920.1|19871.1|19851.1|69
1715785800000|2024-05-15 15:10:00|19943.1|19923.1|19955.1|19935.1|20005.1|19985.1|19943.1|19923.1|166
1715786100000|2024-05-15 15:15:00|19957.6|19937.6|19920.1|19900.1|19977.6|19957.6|19919.6|19893.6|105
1715786400000|2024-05-15 15:20:00|19917.6|19897.6|19962.6|19942.6|19987.6|19967.6|19915.1|19895.1|250
1715786700000|2024-05-15 15:25:00|19960.1|19940.1|19979.1|19959.1|20020.1|19997.1|19902.6|19882.6|195
1715787000000|2024-05-15 15:30:00|19977.6|19957.6|19959.1|19939.1|19999.1|19968.1|19940.1|19920.1|110
1715787300000|2024-05-15 15:35:00|19960.6|19940.6|19839.5|19819.5|19975.1|19955.1|19839.5|19819.5|276
1715787600000|2024-05-15 15:40:00|19834.5|19814.5|19808|19788|19849.5|19829.5|19808|19788|150
1715787900000|2024-05-15 15:45:00|19803|19783|19854.5|19814.5|19854.5|19814.5|19786.5|19766.5|89
1715788200000|2024-05-15 15:50:00|19844.5|19824.5|19795|19775|19863.5|19843.5|19795|19775|291
1715788500000|2024-05-15 15:55:00|19796.5|19776.5|19791.5|19771.5|19806.5|19786.5|19772.5|19752.5|83
1715788800000|2024-05-15 16:00:00|19796.5|19776.5|19801.5|19781.5|19820.5|19800.5|19781.5|19761.5|69
1715789100000|2024-05-15 16:05:00|19803|19783|19769|19749|19807|19787|19764|19744|71
1715789400000|2024-05-15 16:10:00|19765.9|19745.9|19754.5|19734.5|19797|19777|19749|19729|150
1715789700000|2024-05-15 16:15:00|19756|19736|19809.5|19789.5|19823|19803|19756|19736|219
1715790000000|2024-05-15 16:20:00|19810.5|19790.5|19969.5|19949.5|19974.5|19954.5|19779.5|19759.5|1026
1715790300000|2024-05-15 16:25:00|19967|19947|19898.9|19878.9|19982|19962|19893.9|19873.9|346
1715790600000|2024-05-15 16:30:00|19901.4|19881.4|19908.9|19888.9|19920.9|19895.5|19891.4|19871.4|63
1715790900000|2024-05-15 16:35:00|19907.4|19887.4|19888.4|19868.4|19911.4|19891.4|19885.9|19865.9|29
1715791200000|2024-05-15 16:40:00|19889.9|19869.9|19860.9|19840.9|19893.9|19873.9|19860.9|19840.9|99
1715791500000|2024-05-15 16:45:00|19857.4|19837.4|19861.4|19841.4|19861.4|19841.4|19848.9|19828.9|77
1715791800000|2024-05-15 16:50:00|19863.9|19843.9|19835.4|19815.4|19867.9|19847.9|19829.4|19809.4|52
1715792100000|2024-05-15 16:55:00|19836.4|19816.4|19848.9|19828.9|19848.9|19828.9|19836.4|19816.4|47
1715792400000|2024-05-15 17:00:00|19850.4|19830.4|19848.4|19828.4|19851.4|19831.4|19828.4|19808.4|67
1715792700000|2024-05-15 17:05:00|19846.4|19826.4|19843.4|19823.4|19846.4|19826.4|19831.9|19811.9|149
1715793000000|2024-05-15 17:10:00|19841.9|19821.9|19816.9|19796.9|19841.9|19821.9|19816.9|19796.9|38
1715793300000|2024-05-15 17:15:00|19814.4|19794.4|19818.4|19798.4|19828.4|19808.4|19813.4|19793.4|86
1715793600000|2024-05-15 17:20:00|19819.9|19799.9|19823.4|19803.4|19823.4|19803.4|19814.9|19794.9|42
1715793900000|2024-05-15 17:25:00|19822.4|19802.4|19853.4|19833.4|19858.4|19838.4|19813.4|19793.4|119
1715847300000|2024-05-16 08:15:00|19885.4|19865.4|19838.4|19818.4|19885.4|19865.4|19793.9|19773.9|192
1715847600000|2024-05-16 08:20:00|19837.4|19817.4|19871.4|19851.4|19873.4|19853.4|19822.4|19800.9|28
1715847900000|2024-05-16 08:25:00|19870.4|19850.4|19878.9|19858.9|19878.9|19858.9|19858.9|19838.9|5
1715848200000|2024-05-16 08:30:00|19884.9|19864.9|19890.4|19870.4|19891.4|19871.4|19882.4|19862.4|12
1715848500000|2024-05-16 08:35:00|19887.9|19867.9|19840.4|19820.4|19887.9|19867.9|19840.4|19820.4|19
1715848800000|2024-05-16 08:40:00|19837.9|19817.9|19857.8|19837.8|19885.3|19865.3|19837.8|19817.8|8
1715849100000|2024-05-16 08:45:00|19852.8|19832.8|19862.8|19842.8|19870.3|19850.3|19837.8|19817.8|39
1715849400000|2024-05-16 08:50:00|19864.3|19844.3|19860.3|19840.3|19876.8|19856.8|19856.8|19836.8|7
1715849700000|2024-05-16 08:55:00|19857.8|19837.8|19877.8|19857.8|19885.3|19865.3|19857.8|19837.8|8
1715850000000|2024-05-16 09:00:00|19876.3|19856.3|19815.3|19795.3|19876.3|19856.3|19812.4|19792.4|26
1715850300000|2024-05-16 09:05:00|19827.8|19807.8|19832.8|19812.8|19850.3|19830.3|19825.3|19805.3|17
1715850600000|2024-05-16 09:10:00|19831.3|19811.3|19902.8|19882.8|19902.8|19882.8|19807.8|19782.8|32
1715850900000|2024-05-16 09:15:00|19895.3|19875.3|19902.8|19882.8|19902.8|19882.8|19895.3|19875.3|41
1715851200000|2024-05-16 09:20:00|19904.3|19884.3|19947.8|19927.8|19982.8|19962.8|19904.3|19884.3|84
1715851500000|2024-05-16 09:25:00|19946.3|19926.3|19935.3|19915.3|19951.8|19930.3|19922.8|19891.8|16
1715851800000|2024-05-16 09:30:00|19931.8|19911.8|19975.3|19955.3|19984.3|19964.3|19922.8|19902.8|41
1715852100000|2024-05-16 09:35:00|19973.8|19953.8|19937.8|19917.8|19982.8|19962.8|19937.8|19917.8|35
1715852400000|2024-05-16 09:40:00|19936.3|19916.3|19921.9|19901.9|19951.3|19931.3|19921.9|19901.9|14
1715852700000|2024-05-16 09:45:00|19922.3|19902.3|19922.8|19902.8|19932.8|19912.8|19897.8|19868.8|7
1715853000000|2024-05-16 09:50:00|19924.3|19904.3|19917.8|19897.8|19945.3|19925.3|19917.8|19897.8|23
1715853300000|2024-05-16 09:55:00|19916.3|19896.3|19917.8|19897.8|19925.3|19905.3|19897.8|19877.8|16
1715853600000|2024-05-16 10:00:00|19914.8|19894.8|19905.9|19885.9|19926.7|19900.3|19888.8|19868.8|18
1715853900000|2024-05-16 10:05:00|19897.8|19877.8|19932.7|19912.7|19934.2|19912.8|19882.8|19862.8|14
1715854200000|2024-05-16 10:10:00|19938.2|19918.2|19947.2|19927.2|19955.7|19927.2|19938.2|19915.7|3
1715854500000|2024-05-16 10:15:00|19948.2|19928.2|19904.8|19884.8|19949.2|19929.2|19903.3|19883.3|47
1715854800000|2024-05-16 10:20:00|19907.3|19887.3|19945.2|19925.2|19945.2|19925.2|19904.8|19881.7|14
1715855100000|2024-05-16 10:25:00|19943.8|19923.8|19907.7|19887.7|19947.3|19923.8|19907.7|19887.7|9
1715855400000|2024-05-16 10:30:00|19900.2|19880.2|19882.7|19862.7|19900.2|19880.2|19875.2|19855.2|17
1715855700000|2024-05-16 10:35:00|19887.7|19867.7|19892.7|19872.7|19897.7|19877.7|19882.7|19862.7|15
1715856000000|2024-05-16 10:40:00|19894.2|19874.2|19929.2|19909.2|19934.2|19914.2|19894.2|19870.2|11
1715856300000|2024-05-16 10:45:00|19922.7|19902.7|19947.7|19927.7|19947.7|19927.7|19902.7|19881.7|13
1715856600000|2024-05-16 10:50:00|19941.2|19921.2|19948.2|19928.2|19948.2|19928.2|19937.7|19917.7|6
1715856900000|2024-05-16 10:55:00|19950.2|19930.2|19942.7|19922.7|19956.2|19936.2|19933.7|19913.7|13
1715857200000|2024-05-16 11:00:00|19943.7|19923.7|19932.7|19912.7|19950.6|19927.7|19917.7|19897.7|13
1715857500000|2024-05-16 11:05:00|19930.2|19910.2|19902.7|19882.7|19930.7|19910.2|19902.7|19882.7|7
1715857800000|2024-05-16 11:10:00|19898.7|19878.7|19907.7|19887.7|19917.7|19897.7|19897.7|19877.7|11
1715858100000|2024-05-16 11:15:00|19905.2|19885.2|19908.7|19888.7|19925.2|19905.2|19880.2|19860.2|10
1715858400000|2024-05-16 11:20:00|19907.7|19887.7|19932.7|19912.7|19937.7|19912.7|19907.7|19887.7|15
1715858700000|2024-05-16 11:25:00|19930.2|19910.2|19920.2|19900.2|19930.2|19910.2|19890.2|19870.2|84
1715859000000|2024-05-16 11:30:00|19918.7|19898.7|19944.1|19924.1|19963.1|19943.1|19918.7|19898.7|89
1715859300000|2024-05-16 11:35:00|19943.1|19923.1|19899.1|19879.1|19946.6|19926.6|19899.1|19879.1|146
1715859600000|2024-05-16 11:40:00|19895.1|19875.1|19878.1|19858.1|19896.6|19876.6|19862.6|19842.6|31
1715859900000|2024-05-16 11:45:00|19881.2|19861.2|19875.1|19855.1|19898.1|19878.1|19842.6|19822.6|21
1715860200000|2024-05-16 11:50:00|19873.7|19853.7|19854.6|19834.6|19873.7|19853.7|19830.1|19805.6|21
1715860500000|2024-05-16 11:55:00|19857.5|19837.5|19837.6|19817.6|19872.6|19852.6|19825.1|19805.1|41
1715860800000|2024-05-16 12:00:00|19838.6|19818.6|19810.1|19790.1|19882.6|19862.6|19796.1|19776.1|136
1715861100000|2024-05-16 12:05:00|19807.6|19787.6|19845.1|19825.1|19847.6|19827.6|19795.1|19775.1|73
1715861400000|2024-05-16 12:10:00|19846.1|19826.1|19850.1|19830.1|19895.1|19875.1|19838.6|19818.6|91
1715861700000|2024-05-16 12:15:00|19848.6|19828.6|19895.6|19875.6|19905.6|19885.6|19844.7|19824.7|133
1715862000000|2024-05-16 12:20:00|19900.6|19880.6|19983.5|19963.5|19993.5|19973.5|19900.6|19880.6|262
1715862300000|2024-05-16 12:25:00|19986.5|19966.5|19907.5|19887.5|19990|19970|19904.5|19884.5|106
1715862600000|2024-05-16 12:30:00|19909.5|19889.5|19943.5|19923.5|19953.5|19933.5|19909.5|19875.4|97
1715862900000|2024-05-16 12:35:00|19946.4|19926.4|19968.5|19948.5|19992.5|19972.5|19946.4|19926.4|96
1715863200000|2024-05-16 12:40:00|19971|19951|19939.5|19919.5|19971|19951|19939.5|19919.5|93
1715863500000|2024-05-16 12:45:00|19941.6|19921.6|19910.5|19890.5|19954.5|19934.5|19880.5|19853.6|80
1715863800000|2024-05-16 12:50:00|19895.5|19875.5|19870.5|19850.5|19895.5|19875.5|19848.6|19828.6|107
1715864100000|2024-05-16 12:55:00|19873|19853|19849.5|19829.5|19879.5|19856.5|19840.5|19819.5|165
1715864400000|2024-05-16 13:00:00|19851|19831|19871.5|19851.5|19908|19888|19839|19819|151
1715864700000|2024-05-16 13:05:00|19875.5|19855.5|19878|19858|19949|19929|19874|19854|84
1715865000000|2024-05-16 13:10:00|19875.5|19855.5|19927|19907|19932.4|19910.5|19875.5|19855.5|83
1715865300000|2024-05-16 13:15:00|19929.9|19909.9|19943|19923|19963|19943|19929.9|19909.9|55
1715865600000|2024-05-16 13:20:00|19945.5|19925.5|19900.5|19880.5|19952|19932|19898|19878|71
1715865900000|2024-05-16 13:25:00|19899.5|19879.5|19905.5|19885.5|19908.9|19888|19878|19858|59
1715866200000|2024-05-16 13:30:00|19904|19884|19900|19880|19910.9|19890.9|19898|19878|30
1715866500000|2024-05-16 13:35:00|19899|19879|19818|19798|19901.5|19879|19795.5|19775.5|118
1715866800000|2024-05-16 13:40:00|19824.4|19804.4|19794|19774|19840.5|19820.5|19790|19770|145
1715867100000|2024-05-16 13:45:00|19795|19775|19789|19769|19802.5|19782.5|19782.5|19762.5|57
1715867400000|2024-05-16 13:50:00|19769.1|19749.1|19761.5|19741.5|19785|19765|19752.5|19732.5|193
1715867700000|2024-05-16 13:55:00|19762.9|19742.9|19780|19760|19786.5|19766.5|19734|19714|104
1715868000000|2024-05-16 14:00:00|19781|19761|19825|19805|19825|19805|19775|19755|74
1715868300000|2024-05-16 14:05:00|19820|19800|19816.5|19796.5|19839|19819|19808.5|19788.5|101
1715868600000|2024-05-16 14:10:00|19817.9|19797.9|19907.9|19887.9|19910.4|19890.4|19817.5|19797.5|131
1715868900000|2024-05-16 14:15:00|19905.4|19885.4|19875.4|19855.4|19907.9|19887.9|19872.9|19852.9|88
1715869200000|2024-05-16 14:20:00|19876.9|19856.9|19838.9|19818.9|19877.9|19857.9|19835|19815|102
1715869500000|2024-05-16 14:25:00|19836.4|19816.4|19810|19790|19838.9|19818.9|19808.5|19786.9|202
1715869800000|2024-05-16 14:30:00|19813|19793|19855|19835|19882.5|19851.4|19813|19793|108
1715870100000|2024-05-16 14:35:00|19854.9|19834.9|19849.9|19829.9|19858.9|19838.9|19834.5|19814.5|64
1715870400000|2024-05-16 14:40:00|19852.4|19832.4|19861.4|19841.4|19869.9|19849.9|19852.4|19832.4|47
1715870700000|2024-05-16 14:45:00|19859.9|19839.9|19891|19871|19891|19871|19858.9|19838.9|47
1715871000000|2024-05-16 14:50:00|19889.9|19869.9|19887.4|19867.4|19892.4|19872.4|19864.9|19844.9|62
1715871300000|2024-05-16 14:55:00|19889.5|19869.5|19830.9|19810.9|19901.4|19881.4|19829.5|19809.5|109
1715871600000|2024-05-16 15:00:00|19832.4|19812.4|19813.9|19793.9|19835.9|19815.9|19810.9|19790.9|84
1715871900000|2024-05-16 15:05:00|19814.9|19794.9|19846.4|19826.4|19852.4|19832.4|19805.9|19785.9|47
1715872200000|2024-05-16 15:10:00|19839.9|19819.9|19815.9|19795.9|19839.9|19819.9|19815.9|19792.5|39
1715872500000|2024-05-16 15:15:00|19817.4|19797.4|19795.9|19775.9|19822.4|19802.4|19779.9|19759.9|41
1715872800000|2024-05-16 15:20:00|19794.9|19774.9|19822.8|19802.8|19826.4|19806.4|19785.9|19765.9|107
1715873100000|2024-05-16 15:25:00|19823.9|19803.9|19836.4|19816.4|19837.4|19817.4|19819.9|19799.9|48
1715873400000|2024-05-16 15:30:00|19834.9|19814.9|19844.9|19824.9|19847.4|19827.4|19829.9|19809.9|74
1715873700000|2024-05-16 15:35:00|19846.4|19826.4|19831.3|19811.3|19869.9|19849.9|19827.4|19807.4|61
1715874000000|2024-05-16 15:40:00|19832.4|19812.4|19799.9|19779.9|19839.9|19819.9|19799.9|19779.9|73
1715874300000|2024-05-16 15:45:00|19797.4|19777.4|19837.8|19817.8|19840.3|19820.3|19789.9|19769.9|136
1715874600000|2024-05-16 15:50:00|19836.3|19816.3|19807.4|19787.4|19837.8|19817.8|19802.4|19782.4|276
1715874900000|2024-05-16 15:55:00|19804.9|19784.9|19830.3|19810.3|19830.3|19810.3|19795.9|19775.9|94
1715875200000|2024-05-16 16:00:00|19831.3|19811.3|19811.3|19791.3|19839.9|19819.9|19807.3|19787.3|42
1715875500000|2024-05-16 16:05:00|19813.8|19793.8|19764.8|19744.8|19817.3|19797.3|19762.3|19742.3|206
1715875800000|2024-05-16 16:10:00|19767.8|19747.8|19788.4|19768.4|19815.3|19795.3|19767.8|19747.8|54
1715876100000|2024-05-16 16:15:00|19787.3|19767.3|19812.8|19792.8|19812.8|19792.8|19787.3|19767.3|88
1715876400000|2024-05-16 16:20:00|19819.2|19799.2|19733.4|19713.4|19830.4|19808.8|19730.9|19710.9|783
1715876700000|2024-05-16 16:25:00|19738.4|19718.4|19752.3|19732.3|19756.3|19736.3|19709.8|19689.8|179
1715877000000|2024-05-16 16:30:00|19751.3|19731.3|19722.3|19702.3|19751.3|19731.3|19707.3|19687.3|36
1715877300000|2024-05-16 16:35:00|19719.8|19699.8|19709.8|19689.8|19732.3|19712.3|19709.8|19689.8|51
1715877600000|2024-05-16 16:40:00|19707.3|19687.3|19704.8|19684.8|19707.3|19687.3|19694.8|19674.8|53
1715877900000|2024-05-16 16:45:00|19703.3|19683.3|19684.8|19664.8|19703.3|19683.3|19684.8|19664.8|65
1715878200000|2024-05-16 16:50:00|19687.3|19667.3|19691.3|19671.3|19691.3|19671.3|19667.9|19647.9|150
1715878500000|2024-05-16 16:55:00|19699.8|19679.8|19689.8|19669.8|19699.8|19679.8|19689.8|19669.8|39
1715878800000|2024-05-16 17:00:00|19688.8|19668.8|19669.8|19649.8|19688.8|19668.8|19649.8|19629.8|132
1715879100000|2024-05-16 17:05:00|19671.8|19651.8|19701.2|19681.2|19704.8|19684.8|19671.8|19651.8|72
1715879400000|2024-05-16 17:10:00|19699.8|19679.8|19713.3|19693.3|19722.3|19702.3|19699.8|19679.8|32
1715879700000|2024-05-16 17:15:00|19714.8|19694.8|19738.7|19718.7|19738.7|19718.7|19702.3|19682.3|102
1715880000000|2024-05-16 17:20:00|19737.3|19717.3|19738.7|19718.7|19740.6|19720.6|19731.2|19711.2|96
1715880300000|2024-05-16 17:25:00|19737.7|19717.7|19721.2|19701.2|19737.7|19717.7|19711.2|19691.2|106
1715933700000|2024-05-17 08:15:00|19835.3|19815.3|19803.7|19783.7|19849.4|19829.4|19759.8|19739.8|198
1715934000000|2024-05-17 08:20:00|19799.8|19779.8|19824.1|19784.1|19828.7|19808.7|19794.8|19774.8|25
1715934300000|2024-05-17 08:25:00|19825.2|19785.2|19823.1|19803.1|19851.2|19818.4|19812.7|19780.2|85
1715934600000|2024-05-17 08:30:00|19821.6|19801.6|19796.6|19776.6|19821.6|19801.6|19790.6|19764.1|13
1715934900000|2024-05-17 08:35:00|19795.6|19775.6|19779.1|19759.1|19810.9|19790.9|19779.1|19759.1|15
1715935200000|2024-05-17 08:40:00|19778.1|19758.1|19789.1|19769.1|19798.4|19778.4|19776.6|19752|29
1715935500000|2024-05-17 08:45:00|19781.2|19761.2|19814.1|19794.1|19819.1|19794.1|19781.2|19758|45
1715935800000|2024-05-17 08:50:00|19810.2|19790.2|19848.7|19828.7|19848.7|19828.7|19801.2|19781.2|57
1715936100000|2024-05-17 08:55:00|19850.1|19830.1|19876.2|19836.2|19884.1|19864.1|19843.7|19823.7|56
1715936400000|2024-05-17 09:00:00|19863.7|19843.7|19874.1|19854.1|19891.6|19871.6|19848.3|19828.3|84
1715936700000|2024-05-17 09:05:00|19871.6|19851.6|19846.6|19826.6|19871.6|19851.6|19836.2|19816.2|43
1715937000000|2024-05-17 09:10:00|19847.6|19827.6|19859.1|19839.1|19864.1|19844.1|19847.6|19827.6|14
1715937300000|2024-05-17 09:15:00|19865.5|19845.5|19859.1|19839.1|19876.6|19856.6|19854.1|19834.1|27
1715937600000|2024-05-17 09:20:00|19860.5|19840.5|19856.6|19836.6|19861.6|19841.6|19854.1|19834.1|12
1715937900000|2024-05-17 09:25:00|19854.1|19834.1|19856.5|19836.5|19861.6|19841.6|19854.1|19834.1|10
1715938200000|2024-05-17 09:30:00|19858|19838|19849|19809|19871.5|19851.5|19840.5|19809|26
1715938500000|2024-05-17 09:35:00|19848|19808|19845.5|19825.5|19848|19825.5|19811.5|19791.5|21
1715938800000|2024-05-17 09:40:00|19844|19824|19846.5|19826.5|19854|19834|19839|19819|13
1715939100000|2024-05-17 09:45:00|19849.4|19829.4|19849|19829|19864|19843|19849|19823|14
1715939400000|2024-05-17 09:50:00|19851.1|19811.1|19856.5|19836.5|19856.5|19836.5|19829|19807.6|14
1715939700000|2024-05-17 09:55:00|19855.1|19835.1|19816.5|19796.5|19855.1|19835.1|19816.5|19796.5|5
1715940000000|2024-05-17 10:00:00|19824|19804|19846.5|19826.5|19864|19834|19824|19804|24
1715940300000|2024-05-17 10:05:00|19845.1|19825.1|19854|19834|19859|19834|19827.6|19807.6|41
1715940600000|2024-05-17 10:10:00|19856.5|19836.5|19906.5|19886.5|19906.5|19886.5|19856.5|19836.5|46
1715940900000|2024-05-17 10:15:00|19909.4|19889.4|19894|19874|19919|19899|19894|19874|45
1715941200000|2024-05-17 10:20:00|19895.4|19875.4|19911.5|19891.5|19914|19891.5|19894|19866.9|11
1715941500000|2024-05-17 10:25:00|19914|19894|19947.5|19927.5|19951.5|19931.5|19914|19894|42
1715941800000|2024-05-17 10:30:00|19946.5|19926.5|19926.5|19906.5|19951.5|19931.5|19925|19905|53
1715942100000|2024-05-17 10:35:00|19927.5|19907.5|19974|19954|19976.5|19956.5|19927.5|19907.5|47
1715942400000|2024-05-17 10:40:00|19976.5|19956.5|19921.5|19901.5|19987.9|19967.9|19921.5|19901.5|30
1715942700000|2024-05-17 10:45:00|19934|19894|19925|19905|19934|19914|19915|19894|38
1715943000000|2024-05-17 10:50:00|19927.5|19907.5|19986.4|19966.4|19986.4|19966.4|19927.5|19899|17
1715943300000|2024-05-17 10:55:00|19990.4|19970.4|20000|19980|20008.3|19988.3|19990.4|19970.4|33
1715943600000|2024-05-17 11:00:00|19996.4|19976.4|20052.9|20032.9|20056.8|20036.8|19996.4|19976.4|54
1715943900000|2024-05-17 11:05:00|20055.4|20035.4|20131.8|20111.8|20141.8|20121.8|20052.9|20032.9|239
1715944200000|2024-05-17 11:10:00|20129.3|20109.3|20186.8|20166.8|20186.8|20166.8|20115.7|20095.7|279
1715944500000|2024-05-17 11:15:00|20185.7|20165.7|20185.4|20165.4|20201.8|20181.8|20160.4|20140.4|73
1715944800000|2024-05-17 11:20:00|20183.9|20163.9|20156.8|20136.8|20201.8|20181.8|20151.8|20131.8|67
1715945100000|2024-05-17 11:25:00|20158.2|20138.2|20107.8|20087.8|20158.2|20138.2|20092.5|20065.7|135
1715945400000|2024-05-17 11:30:00|20110.3|20090.3|20069.3|20049.3|20112.8|20092.8|20052.5|20032.5|106
1715945700000|2024-05-17 11:35:00|20071.4|20051.4|20106.4|20086.4|20126.1|20105|20063.9|20043.9|117
1715946000000|2024-05-17 11:40:00|20107.8|20087.8|20088.9|20068.9|20111.4|20091.4|20047.5|20027.5|82
1715946300000|2024-05-17 11:45:00|20091.4|20071.4|20083.9|20063.9|20101.4|20081.4|20073.9|20053.9|37
1715946600000|2024-05-17 11:50:00|20088.2|20068.2|20105.7|20085.7|20105.7|20085.7|20083.9|20063.9|20
1715946900000|2024-05-17 11:55:00|20106.7|20086.7|20118.9|20098.9|20136.4|20116.4|20097.4|20077.4|53
1715947200000|2024-05-17 12:00:00|20117.4|20097.4|20201.7|20181.7|20206.7|20186.7|20117.4|20097.4|270
1715947500000|2024-05-17 12:05:00|20204.2|20184.2|20161.4|20141.4|20256.7|20235.3|20161.4|20141.4|363
1715947800000|2024-05-17 12:10:00|20166.4|20146.4|20140.3|20120.3|20166.4|20146.4|20138.9|20118.9|84
1715948100000|2024-05-17 12:15:00|20141.4|20121.4|20183.8|20163.8|20186.3|20166.3|20141.4|20121.4|50
1715948400000|2024-05-17 12:20:00|20186.3|20166.3|20203.8|20183.8|20230.6|20206.7|20186.3|20166.3|59
1715948700000|2024-05-17 12:25:00|20204.9|20184.9|20204.2|20184.2|20206.7|20186.7|20154.9|20134.9|105
1715949000000|2024-05-17 12:30:00|20202.8|20182.8|20118.8|20098.8|20202.8|20182.8|20091.3|20071.3|132
1715949300000|2024-05-17 12:35:00|20117.4|20097.4|20154.2|20134.2|20160.6|20140.6|20116.3|20096.3|53
1715949600000|2024-05-17 12:40:00|20155.6|20135.6|20162.8|20142.8|20181.7|20161.7|20154.2|20134.2|112
1715949900000|2024-05-17 12:45:00|20161.7|20141.7|20196.7|20176.7|20199.2|20179.2|20161.7|20141.7|57
1715950200000|2024-05-17 12:50:00|20199.5|20179.5|20241.7|20221.7|20249.5|20229.5|20199.5|20179.5|176
1715950500000|2024-05-17 12:55:00|20244.2|20224.2|20245.6|20225.6|20250.6|20230.6|20236.7|20216.7|69
1715950800000|2024-05-17 13:00:00|20240.2|20220.2|20287|20267|20303.5|20283.5|20235.6|20215.6|221
1715951100000|2024-05-17 13:05:00|20284.5|20264.5|20254.2|20234.2|20296|20276|20236.3|20216.3|201
1715951400000|2024-05-17 13:10:00|20251.7|20231.7|20240.6|20220.6|20270.6|20250.6|20228.8|20208.8|136
1715951700000|2024-05-17 13:15:00|20242|20222|20294.1|20274.1|20315.9|20295.9|20242|20217.4|202
1715952000000|2024-05-17 13:20:00|20292.7|20272.7|20291.6|20271.6|20304.5|20284.5|20272.7|20252.7|109
1715952300000|2024-05-17 13:25:00|20290.2|20270.2|20307|20287|20312|20292|20287.7|20267.7|120
1715952600000|2024-05-17 13:30:00|20302|20282|20289.5|20269.5|20302|20282|20269.5|20249.5|117
1715952900000|2024-05-17 13:35:00|20288.1|20268.1|20259.1|20239.1|20288.1|20268.1|20230.2|20210.2|164
1715953200000|2024-05-17 13:40:00|20257.7|20237.7|20286.6|20266.6|20294.5|20266.6|20226.6|20206.6|83
1715953500000|2024-05-17 13:45:00|20291.6|20271.6|20226.2|20206.2|20291.6|20271.6|20216.2|20196.2|264
1715953800000|2024-05-17 13:50:00|20224.8|20204.8|20207.3|20187.3|20226.2|20206.2|20196.2|20176.2|105
1715954100000|2024-05-17 13:55:00|20208.7|20188.7|20226.2|20206.2|20282.7|20259.1|20208.7|20188.7|110
1715954400000|2024-05-17 14:00:00|20221.2|20201.2|20255.2|20235.2|20276.2|20256.2|20216.2|20196.2|84
1715954700000|2024-05-17 14:05:00|20256.2|20236.2|20201.2|20181.2|20256.2|20236.2|20201.2|20181.2|102
1715955000000|2024-05-17 14:10:00|20199.8|20179.8|20223.7|20203.7|20233.7|20213.7|20183.7|20163.7|65
1715955300000|2024-05-17 14:15:00|20222.6|20202.6|20203.7|20183.7|20228.7|20208.7|20203.7|20183.7|47
1715955600000|2024-05-17 14:20:00|20206.2|20186.2|20217.6|20197.6|20223.7|20203.7|20166.2|20146.2|93
1715955900000|2024-05-17 14:25:00|20218.7|20198.7|20246.6|20226.6|20293.7|20273.7|20218.7|20198.7|417
1715956200000|2024-05-17 14:30:00|20248.7|20228.7|20228|20208|20274.1|20254.1|20219.1|20199.1|66
1715956500000|2024-05-17 14:35:00|20231.6|20211.6|20235.5|20195.5|20253|20233|20216.5|20194.4|345
1715956800000|2024-05-17 14:40:00|20228.3|20208.3|20211.5|20191.5|20233|20213|20205.1|20185.1|86
1715957100000|2024-05-17 14:45:00|20214|20194|20176.5|20156.5|20214|20194|20169|20149|110
1715957400000|2024-05-17 14:50:00|20173.7|20153.7|20186.5|20166.5|20186.5|20166.5|20126.5|20106.5|97
1715957700000|2024-05-17 14:55:00|20184|20164|20206.5|20186.5|20206.5|20186.5|20181.5|20161.5|73
1715958000000|2024-05-17 15:00:00|20209|20189|20304|20284|20304|20284|20209|20189|452
1715958300000|2024-05-17 15:05:00|20302.6|20282.6|20376.5|20356.5|20392.9|20372.9|20276.5|20256.5|318
1715958600000|2024-05-17 15:10:00|20374|20354|20381.5|20361.5|20388.3|20365.4|20344|20324|130
1715958900000|2024-05-17 15:15:00|20382.6|20362.6|20381.5|20361.5|20386.5|20366.5|20324|20304|192
1715959200000|2024-05-17 15:20:00|20380.1|20360.1|20336.5|20316.5|20396.5|20376.5|20329|20309|146
1715959500000|2024-05-17 15:25:00|20339.3|20319.3|20425.4|20405.4|20436.5|20416.5|20339.3|20319.3|282
1715959800000|2024-05-17 15:30:00|20430.4|20410.4|20437.9|20417.9|20488.3|20468.3|20429.3|20409.3|164
1715960100000|2024-05-17 15:35:00|20439.3|20419.3|20456.8|20436.8|20466.5|20440.4|20409.3|20389.3|123
1715960400000|2024-05-17 15:40:00|20454.7|20434.7|20436.8|20416.8|20454.7|20434.7|20404|20384|97
1715960700000|2024-05-17 15:45:00|20439.3|20419.3|20376.5|20356.5|20448.2|20426.5|20376.5|20346.5|93
1715961000000|2024-05-17 15:50:00|20375.4|20355.4|20364|20344|20375.4|20355.4|20353.6|20333.6|74
1715961300000|2024-05-17 15:55:00|20365.4|20345.4|20326.1|20306.1|20380|20360|20326.1|20306.1|58
1715961600000|2024-05-17 16:00:00|20327.5|20307.5|20382.9|20362.9|20396.8|20376.8|20325|20305|175
1715961900000|2024-05-17 16:05:00|20384.3|20364.3|20423.9|20403.9|20423.9|20403.9|20344.3|20324.3|203
1715962200000|2024-05-17 16:10:00|20422.5|20402.5|20435|20415|20473.9|20453.9|20410|20387.5|109
1715962500000|2024-05-17 16:15:00|20433.9|20413.9|20499.3|20479.3|20504.3|20484.3|20423.9|20403.9|219
1715962800000|2024-05-17 16:20:00|20500.3|20480.3|20649.6|20629.6|20653.2|20633.2|20500.3|20480.3|1096
1715963100000|2024-05-17 16:25:00|20646.8|20626.8|20638.2|20618.2|20667.1|20647.1|20617.1|20597.1|647
1715963400000|2024-05-17 16:30:00|20636.8|20616.8|20613.5|20593.5|20649.6|20629.6|20604.6|20584.6|139
1715963700000|2024-05-17 16:35:00|20615|20595|20644.6|20624.6|20654.6|20634.6|20615|20595|109
1715964000000|2024-05-17 16:40:00|20645.7|20625.7|20650|20630|20651|20631|20639.6|20619.6|81
1715964300000|2024-05-17 16:45:00|20648.5|20628.5|20639.6|20619.6|20648.5|20628.5|20627.8|20607.8|96
1715964600000|2024-05-17 16:50:00|20638.5|20618.5|20622.1|20602.1|20638.5|20618.5|20614.6|20594.6|152
1715964900000|2024-05-17 16:55:00|20623.5|20603.5|20612.1|20592.1|20627.1|20607.1|20612.1|20592.1|157
1715965200000|2024-05-17 17:00:00|20607.1|20587.1|20607.1|20587.1|20608.5|20588.5|20583.1|20563.1|116
1715965500000|2024-05-17 17:05:00|20605.6|20585.6|20626.3|20606.3|20626.3|20606.3|20604.6|20584.6|37
1715965800000|2024-05-17 17:10:00|20624.6|20604.6|20633.5|20613.5|20653.5|20633.5|20616.7|20596.7|92
1715966100000|2024-05-17 17:15:00|20632.1|20612.1|20563.5|20543.5|20632.1|20612.1|20554.6|20534.6|128
1715966400000|2024-05-17 17:20:00|20560.6|20540.6|20518.1|20498.1|20560.6|20540.6|20513.1|20493.1|126
1715966700000|2024-05-17 17:25:00|20515.6|20495.6|20529.2|20509.2|20543.1|20523.1|20510.6|20490.6|146
1716192900000|2024-05-20 08:15:00|20545.7|20525.7|20694.4|20674.4|20718|20696.9|20509.3|20489.3|314
1716193200000|2024-05-20 08:20:00|20696.9|20676.9|20669.4|20649.4|20711.9|20686.9|20646.8|20626.8|214
1716193500000|2024-05-20 08:25:00|20666.8|20646.8|20644.4|20624.4|20666.8|20646.8|20634.4|20614.4|113
1716193800000|2024-05-20 08:30:00|20645.7|20625.7|20693.2|20673.2|20698.2|20678.2|20641.9|20621.9|60
1716194100000|2024-05-20 08:35:00|20694.4|20674.4|20736.9|20716.9|20741.9|20721.9|20694.4|20674.4|89
1716194400000|2024-05-20 08:40:00|20734.4|20714.4|20706.9|20686.9|20734.4|20714.4|20666.9|20646.9|84
1716194700000|2024-05-20 08:45:00|20708.2|20688.2|20689.4|20669.4|20713.2|20693.2|20679.4|20659.4|113
1716195000000|2024-05-20 08:50:00|20697|20677|20676.9|20656.9|20697|20677|20676.9|20656.9|99
1716195300000|2024-05-20 08:55:00|20680.7|20660.7|20679.4|20659.4|20686.9|20666.9|20678|20658|60
1716195600000|2024-05-20 09:00:00|20680.7|20660.7|20676.8|20656.8|20708.2|20688.2|20676.8|20656.8|114
1716195900000|2024-05-20 09:05:00|20656.8|20636.8|20664.3|20644.3|20664.3|20644.3|20571.8|20551.8|210
1716196200000|2024-05-20 09:10:00|20665.7|20645.7|20691.8|20671.8|20710.7|20680.5|20635.5|20615.5|53
1716196500000|2024-05-20 09:15:00|20686.8|20666.8|20619.3|20599.3|20686.8|20666.8|20619.3|20599.3|97
1716196800000|2024-05-20 09:20:00|20621.8|20601.8|20581.8|20561.8|20622.6|20601.8|20574.3|20551.8|62
1716197100000|2024-05-20 09:25:00|20576.8|20556.8|20579.3|20559.3|20581.8|20561.8|20571.8|20551.8|25
1716197400000|2024-05-20 09:30:00|20576.8|20556.8|20619.3|20599.3|20633.1|20613.1|20571.8|20551.8|48
1716197700000|2024-05-20 09:35:00|20614.3|20594.3|20641.8|20621.8|20653|20633|20606.8|20580.6|32
1716198000000|2024-05-20 09:40:00|20645.6|20625.6|20641.9|20621.9|20660.6|20634.4|20634.4|20614.4|83
1716198300000|2024-05-20 09:45:00|20636.9|20616.9|20601.9|20581.9|20649.4|20623.1|20601.9|20581.9|13
1716198600000|2024-05-20 09:50:00|20596.9|20576.9|20551.8|20531.8|20619.4|20593.2|20551.8|20531.8|58
1716198900000|2024-05-20 09:55:00|20553.1|20533.1|20589.4|20569.4|20596.9|20576.9|20550.6|20530.6|31
1716199200000|2024-05-20 10:00:00|20596.9|20576.9|20609.4|20589.4|20624.4|20596.9|20589.4|20564.4|39
1716199500000|2024-05-20 10:05:00|20589.4|20569.4|20538.1|20518.1|20589.4|20569.4|20533.1|20513.1|132
1716199800000|2024-05-20 10:10:00|20540.7|20520.7|20584.4|20564.4|20601.9|20581.9|20540.7|20514.4|28
1716200100000|2024-05-20 10:15:00|20583.1|20563.1|20640.6|20620.6|20648.2|20628.2|20579.4|20559.4|33
1716200400000|2024-05-20 10:20:00|20639.4|20619.4|20579.4|20559.4|20639.4|20619.4|20559.4|20539.4|36
1716200700000|2024-05-20 10:25:00|20581.9|20561.9|20570.4|20550.4|20586.9|20566.9|20564.4|20544.4|16
1716201000000|2024-05-20 10:30:00|20569.4|20549.4|20574.4|20554.4|20635.5|20615.5|20569.4|20549.4|75
1716201300000|2024-05-20 10:35:00|20571.7|20551.7|20559.3|20539.3|20583.2|20556.8|20559.3|20539.3|29
1716201600000|2024-05-20 10:40:00|20562|20542|20579.3|20559.3|20628.2|20608.2|20562|20542|51
1716201900000|2024-05-20 10:45:00|20599.3|20579.3|20579.3|20539.3|20621.8|20601.8|20566.8|20539.3|30
1716202200000|2024-05-20 10:50:00|20565.4|20545.4|20569.3|20549.3|20574.3|20554.3|20559.3|20539.3|13
1716202500000|2024-05-20 10:55:00|20571.8|20551.8|20581.8|20541.8|20581.8|20553.1|20555.6|20523.1|14
1716202800000|2024-05-20 11:00:00|20575.5|20535.5|20526.8|20506.8|20575.5|20554.3|20526.8|20506.8|29
1716203100000|2024-05-20 11:05:00|20528.1|20508.1|20511.8|20491.8|20538.1|20518.1|20481.8|20461.8|60
1716203400000|2024-05-20 11:10:00|20509.3|20489.3|20549.3|20529.3|20549.3|20529.3|20501.8|20481.8|56
1716203700000|2024-05-20 11:15:00|20551.7|20531.7|20571.8|20551.8|20589.4|20569.4|20551.7|20531.7|48
1716204000000|2024-05-20 11:20:00|20585.6|20565.6|20620.6|20600.6|20636.8|20616.8|20585.6|20565.6|49
1716204300000|2024-05-20 11:25:00|20621.8|20601.8|20591.8|20571.8|20659.3|20639.3|20591.8|20571.8|61
1716204600000|2024-05-20 11:30:00|20586.5|20566.5|20501.6|20481.6|20586.5|20566.5|20499.1|20479.1|153
1716204900000|2024-05-20 11:35:00|20503|20483|20501.6|20481.6|20506.6|20486.6|20445.5|20425.5|168
1716205200000|2024-05-20 11:40:00|20504.1|20484.1|20545.6|20525.6|20546.8|20526.8|20504.1|20484.1|45
1716205500000|2024-05-20 11:45:00|20544.3|20524.3|20563.1|20543.1|20563.1|20543.1|20534.3|20514.3|30
1716205800000|2024-05-20 11:50:00|20564.2|20544.2|20551.7|20531.7|20569.2|20549.2|20549.2|20529.2|40
1716206100000|2024-05-20 11:55:00|20564.5|20544.5|20641.7|20621.7|20645.4|20625.4|20564.5|20544.5|89
1716206400000|2024-05-20 12:00:00|20640.4|20620.4|20479.1|20459.1|20666.7|20646.7|20471.6|20451.6|235
1716206700000|2024-05-20 12:05:00|20480.3|20460.3|20481.5|20461.5|20507.9|20487.9|20459.1|20439.1|353
1716207000000|2024-05-20 12:10:00|20479.1|20459.1|20416.6|20396.6|20493|20473|20412.9|20392.9|150
1716207300000|2024-05-20 12:15:00|20421.6|20401.6|20472.9|20452.9|20484.1|20464.1|20421.6|20401.6|84
1716207600000|2024-05-20 12:20:00|20474.1|20454.1|20531.6|20511.6|20531.6|20511.6|20447.5|20427.5|127
1716207900000|2024-05-20 12:25:00|20534.1|20514.1|20510.3|20490.3|20548|20527.8|20496.6|20476.6|62
1716208200000|2024-05-20 12:30:00|20525.5|20485.5|20507.8|20487.8|20539.1|20519.1|20476.6|20456.6|150
1716208500000|2024-05-20 12:35:00|20506.6|20486.6|20393.9|20373.9|20506.6|20486.6|20388.9|20368.9|178
1716208800000|2024-05-20 12:40:00|20408.9|20388.9|20395.2|20375.2|20423.9|20403.9|20347.6|20327.6|190
1716209100000|2024-05-20 12:45:00|20393.9|20373.9|20443.9|20423.9|20443.9|20423.9|20331.4|20311.4|198
1716209400000|2024-05-20 12:50:00|20446.4|20426.4|20476.4|20456.4|20483.9|20463.9|20428.9|20408.9|53
1716209700000|2024-05-20 12:55:00|20477.7|20457.7|20453.9|20433.9|20477.7|20457.7|20437.7|20417.7|78
1716210000000|2024-05-20 13:00:00|20451.4|20431.4|20438.8|20418.8|20496.4|20476.4|20438.8|20418.8|319
1716210300000|2024-05-20 13:05:00|20440|20420|20515|20495|20528.8|20508.8|20440|20420|190
1716210600000|2024-05-20 13:10:00|20508.8|20488.8|20392.5|20372.5|20508.8|20488.8|20392.5|20372.5|105
1716210900000|2024-05-20 13:15:00|20395.1|20375.1|20456.4|20436.4|20463.9|20443.9|20378.8|20358.8|261
1716211200000|2024-05-20 13:20:00|20451.4|20431.4|20373.8|20353.8|20462.5|20436.4|20371.1|20348.6|133
1716211500000|2024-05-20 13:25:00|20378.8|20358.8|20418.8|20398.8|20422.6|20402.6|20353.8|20333.8|72
1716211800000|2024-05-20 13:30:00|20421.3|20401.3|20369.8|20349.8|20427.6|20406.3|20341.1|20321.1|207
1716212100000|2024-05-20 13:35:00|20373.6|20353.6|20401.1|20381.1|20420.1|20400.1|20369.8|20349.8|51
1716212400000|2024-05-20 13:40:00|20402.4|20382.4|20449.8|20429.8|20452.3|20432.3|20402.4|20382.4|53
1716212700000|2024-05-20 13:45:00|20447.3|20427.3|20358.6|20338.6|20451.1|20431.1|20338.6|20318.6|319
1716213000000|2024-05-20 13:50:00|20359.9|20339.9|20436.1|20416.1|20442.3|20422.3|20359.9|20339.9|99
1716213300000|2024-05-20 13:55:00|20433.5|20413.5|20447.3|20427.3|20451.1|20431.1|20393.5|20373.5|266
1716213600000|2024-05-20 14:00:00|20448.6|20428.6|20436|20416|20467.3|20447.3|20423.5|20403.5|84
1716213900000|2024-05-20 14:05:00|20437.2|20417.2|20514.8|20494.8|20518.6|20498.6|20437.2|20417.2|129
1716214200000|2024-05-20 14:10:00|20518.6|20498.6|20456|20436|20521.1|20501.1|20456|20436|62
1716214500000|2024-05-20 14:15:00|20454.8|20434.8|20448.5|20428.5|20478.5|20458.5|20439.8|20419.8|61
1716214800000|2024-05-20 14:20:00|20451.1|20431.1|20428.5|20408.5|20456|20436|20414.7|20394.7|125
1716215100000|2024-05-20 14:25:00|20439.8|20419.8|20502.3|20482.3|20504.5|20482.3|20439.8|20419.8|84
1716215400000|2024-05-20 14:30:00|20503.5|20483.5|20487.1|20467.1|20531.1|20508.5|20469.6|20449.6|582
1716215700000|2024-05-20 14:35:00|20488.3|20468.3|20514.6|20494.6|20525.9|20505.9|20485.8|20464.5|78
1716216000000|2024-05-20 14:40:00|20517|20497|20619.5|20579.5|20644.6|20624.6|20517|20497|439
1716216300000|2024-05-20 14:45:00|20618.3|20578.3|20549.5|20529.5|20618.3|20590.8|20549.5|20529.5|91
1716216600000|2024-05-20 14:50:00|20545.8|20525.8|20505.8|20485.8|20545.8|20525.8|20505.7|20485.7|209
1716216900000|2024-05-20 14:55:00|20497.2|20477.2|20528.3|20488.3|20538.3|20518.3|20485.8|20465.8|114
1716217200000|2024-05-20 15:00:00|20529.5|20489.5|20523.2|20503.2|20537|20517|20520.8|20489.5|88
1716217500000|2024-05-20 15:05:00|20520.8|20500.8|20535.8|20515.8|20565.8|20545.8|20510.8|20490.8|100
1716217800000|2024-05-20 15:10:00|20540.8|20520.8|20598.3|20578.3|20598.3|20578.3|20540.8|20520.8|105
1716218100000|2024-05-20 15:15:00|20599.6|20579.6|20632|20612|20650.8|20630.8|20585.8|20565.8|232
1716218400000|2024-05-20 15:20:00|20629.4|20609.4|20609.4|20589.4|20629.4|20609.4|20567.1|20547.1|90
1716218700000|2024-05-20 15:25:00|20607|20587|20616|20596|20640.9|20620.9|20590.8|20570.8|413
1716219000000|2024-05-20 15:30:00|20617.2|20597.2|20633.5|20613.5|20643.5|20623.5|20614.6|20594.6|74
1716219300000|2024-05-20 15:35:00|20627|20607|20646|20626|20647.3|20627.3|20611|20591|118
1716219600000|2024-05-20 15:40:00|20643.5|20623.5|20689.8|20669.8|20712.3|20692.3|20643.5|20623.5|354
1716219900000|2024-05-20 15:45:00|20691.1|20671.1|20668.4|20648.4|20709.8|20689.8|20653.5|20633.5|309
1716220200000|2024-05-20 15:50:00|20663.4|20643.4|20697.1|20677.1|20698.4|20678.4|20654.6|20634.6|51
1716220500000|2024-05-20 15:55:00|20694.6|20674.6|20693.4|20673.4|20703.4|20683.4|20678.4|20658.4|100
1716220800000|2024-05-20 16:00:00|20690.9|20670.9|20693.3|20673.3|20704.7|20684.7|20672|20652|49
1716221100000|2024-05-20 16:05:00|20705.8|20665.8|20642|20622|20709.7|20689.7|20642|20622|78
1716221400000|2024-05-20 16:10:00|20640.8|20620.8|20654.6|20634.6|20662|20642|20638.3|20618.3|204
1716221700000|2024-05-20 16:15:00|20653.3|20633.3|20655.8|20635.8|20657.1|20637.1|20619.5|20599.5|97
1716222000000|2024-05-20 16:20:00|20654.5|20634.5|20628.3|20608.3|20672.1|20652.1|20607.1|20587.1|606
1716222300000|2024-05-20 16:25:00|20627.1|20607.1|20615.8|20595.8|20627.1|20607.1|20602.1|20582.1|147
1716222600000|2024-05-20 16:30:00|20617.1|20597.1|20638.3|20618.3|20638.3|20618.3|20617.1|20597.1|29
1716222900000|2024-05-20 16:35:00|20637|20617|20635.8|20615.8|20637|20617|20633.3|20613.3|77
1716223200000|2024-05-20 16:40:00|20638.3|20618.3|20620.8|20600.8|20638.3|20618.3|20620.8|20600.8|24
1716223500000|2024-05-20 16:45:00|20623.3|20603.3|20660.8|20640.8|20665.8|20645.8|20618.3|20598.3|63
1716223800000|2024-05-20 16:50:00|20662.1|20642.1|20683.3|20663.3|20703.3|20683.3|20662.1|20642.1|118
1716224100000|2024-05-20 16:55:00|20685.8|20665.8|20668.3|20648.3|20688.3|20668.3|20660.8|20640.8|57
1716224400000|2024-05-20 17:00:00|20667|20647|20650.8|20630.8|20667|20647|20649.5|20629.5|26
1716224700000|2024-05-20 17:05:00|20653.3|20633.3|20638.3|20618.3|20668.2|20643.3|20633.3|20613.3|39
1716225000000|2024-05-20 17:10:00|20637|20617|20639.5|20619.5|20643.3|20623.3|20635.8|20615.8|19
1716225300000|2024-05-20 17:15:00|20634.4|20614.4|20622|20602|20634.4|20614.4|20612.1|20592.1|46
1716225600000|2024-05-20 17:20:00|20623.3|20603.3|20673.4|20653.4|20673.4|20653.4|20622|20602|601
1716225900000|2024-05-20 17:25:00|20670.9|20650.9|20652|20632|20705.9|20685.9|20642.1|20622.1|298
1716226200000|2024-05-20 17:30:00|20650.8|20630.8|20650.8|20630.8|20650.8|20630.8|20650.8|20630.8|0
1716279300000|2024-05-21 08:15:00|20689.8|20669.8|20604.7|20584.7|20701.1|20669.8|20604.7|20584.7|235
1716279600000|2024-05-21 08:20:00|20606|20586|20673.5|20653.5|20674.7|20653.5|20606|20586|32
1716279900000|2024-05-21 08:25:00|20674.7|20654.7|20692.2|20672.2|20694.7|20674.7|20654.7|20634.7|27
1716280200000|2024-05-21 08:30:00|20694.7|20674.7|20711|20691|20714.7|20692.2|20694.7|20674.7|30
1716280500000|2024-05-21 08:35:00|20708.5|20688.5|20714.7|20694.7|20716|20696|20708.5|20688.5|11
1716280800000|2024-05-21 08:40:00|20718.5|20698.5|20692.2|20672.2|20722.3|20702.3|20690.9|20670.9|33
1716281100000|2024-05-21 08:45:00|20694.8|20674.8|20619.7|20599.7|20707.2|20687.2|20605.9|20585.9|48
1716281400000|2024-05-21 08:50:00|20618.4|20598.4|20622.2|20602.2|20625.9|20602.3|20608.4|20585.9|42
1716281700000|2024-05-21 08:55:00|20623.5|20603.5|20623.5|20603.5|20628.5|20608.5|20619.7|20599.7|15
1716282000000|2024-05-21 09:00:00|20624.7|20604.7|20667.2|20647.2|20669.7|20649.7|20603.5|20583.5|24
1716282300000|2024-05-21 09:05:00|20665.9|20645.9|20699.7|20679.7|20699.7|20679.7|20659.7|20639.7|33
1716282600000|2024-05-21 09:10:00|20698.4|20678.4|20663.5|20623.5|20699.7|20679.7|20647.2|20623.5|12
1716282900000|2024-05-21 09:15:00|20654.7|20634.7|20644.7|20604.7|20657.2|20637.2|20604.7|20584.7|48
1716283200000|2024-05-21 09:20:00|20633.4|20613.4|20624.7|20604.7|20633.4|20613.4|20612.2|20592.2|8
1716283500000|2024-05-21 09:25:00|20619.7|20599.7|20687.2|20667.2|20689.7|20669.7|20617.2|20597.2|68
1716283800000|2024-05-21 09:30:00|20684.7|20664.7|20684.7|20664.7|20694.8|20672.2|20677.3|20646|9
1716284100000|2024-05-21 09:35:00|20685.9|20665.9|20688.4|20668.4|20699.7|20672.2|20670.9|20650.9|13
1716284400000|2024-05-21 09:40:00|20690.9|20670.9|20727.2|20707.2|20727.2|20707.2|20690.9|20670.9|9
1716284700000|2024-05-21 09:45:00|20729.7|20709.7|20762.2|20742.2|20763.5|20743.5|20715.9|20695.9|56
1716285000000|2024-05-21 09:50:00|20761|20741|20741|20721|20772.2|20752.2|20734.7|20714.7|104
1716285300000|2024-05-21 09:55:00|20744.7|20724.7|20841|20821|20842.2|20822.2|20744.7|20724.7|178
1716285600000|2024-05-21 10:00:00|20837.1|20817.1|20923.5|20903.5|20928.5|20908.5|20832.2|20812.2|296
1716285900000|2024-05-21 10:05:00|20924.8|20904.8|21003.5|20983.5|21003.5|20983.5|20923.5|20903.5|253
1716286200000|2024-05-21 10:10:00|21002.3|20982.3|20992.2|20972.2|21043.5|21023.5|20977.2|20957.2|90
1716286500000|2024-05-21 10:15:00|20993.5|20973.5|20973.5|20953.5|21013.4|20993.4|20965.9|20945.9|32
1716286800000|2024-05-21 10:20:00|20975.9|20955.9|20991|20971|21004.7|20977.2|20967.2|20947.2|53
1716287100000|2024-05-21 10:25:00|20993.4|20973.4|21038.4|21018.4|21048.5|21018.4|20993.4|20973.4|56
1716287400000|2024-05-21 10:30:00|21044.6|21024.6|21022.2|21002.2|21045.9|21025.9|21008.4|20988.4|127
1716287700000|2024-05-21 10:35:00|21023.5|21003.5|21087.2|21067.2|21087.2|21067.2|21019.7|20999.7|76
1716288000000|2024-05-21 10:40:00|21085.9|21065.9|21055.9|21035.9|21090.9|21070.9|21055.9|21035.9|76
1716288300000|2024-05-21 10:45:00|21054.7|21034.7|21079.7|21059.7|21092.2|21067.2|21027.2|20995.9|162
1716288600000|2024-05-21 10:50:00|21078.4|21058.4|21099.7|21079.7|21103.5|21083.5|21062.2|21030.9|92
1716288900000|2024-05-21 10:55:00|21098.5|21078.5|21122.2|21102.2|21138.5|21118.5|21098.5|21078.5|71
1716289200000|2024-05-21 11:00:00|21121|21101|21113.5|21093.5|21144.7|21124.7|21102.2|21082.2|68
1716289500000|2024-05-21 11:05:00|21116|21096|21094.7|21074.7|21126|21106|21094.6|21074.6|233
1716289800000|2024-05-21 11:10:00|21095.9|21075.9|21199.7|21179.7|21200.9|21180.9|21095.9|21075.9|229
1716290100000|2024-05-21 11:15:00|21200.9|21180.9|21118.4|21098.4|21202.2|21182.2|21117.2|21097.2|274
1716290400000|2024-05-21 11:20:00|21119.7|21099.7|21163.5|21143.5|21163.5|21143.5|21088.4|21068.4|284
1716290700000|2024-05-21 11:25:00|21174.7|21154.7|21195.9|21175.9|21199.7|21179.7|21154.7|21129.6|358
1716291000000|2024-05-21 11:30:00|21194.7|21174.7|21135.9|21115.9|21194.7|21174.7|21133.4|21113.4|77
1716291300000|2024-05-21 11:35:00|21132.1|21112.1|21135.9|21115.9|21153.4|21133.4|21120.9|21100.9|76
1716291600000|2024-05-21 11:40:00|21137.1|21117.1|21194.6|21174.6|21198.4|21178.4|21134.6|21114.6|96
1716291900000|2024-05-21 11:45:00|21195.9|21175.9|21239.6|21219.6|21243.4|21223.4|21195.9|21175.9|217
1716292200000|2024-05-21 11:50:00|21244.6|21224.6|21122.1|21102.1|21272.1|21252.1|21122.1|21102.1|265
1716292500000|2024-05-21 11:55:00|21117.1|21097.1|21129.6|21109.6|21140.8|21110.9|21092.1|21072.1|210
1716292800000|2024-05-21 12:00:00|21134.7|21114.7|21049.6|21029.6|21134.7|21114.7|20999.5|20979.5|233
1716293100000|2024-05-21 12:05:00|21048.3|21028.3|21017.1|20997.1|21055.8|21035.8|20977.1|20957.1|85
1716293400000|2024-05-21 12:10:00|21015.8|20995.8|20959.6|20939.6|21015.8|20995.8|20925.8|20903.3|118
1716293700000|2024-05-21 12:15:00|20962.1|20942.1|20984.5|20964.5|21034.6|21009.6|20962.1|20942.1|208
1716294000000|2024-05-21 12:20:00|20983.3|20963.3|20972|20952|20985.8|20963.3|20939.5|20919.5|77
1716294300000|2024-05-21 12:25:00|20973.3|20953.3|21042|21022|21067.1|21043.3|20969.5|20947.1|243
1716294600000|2024-05-21 12:30:00|21040.8|21020.8|21108.3|21088.3|21147.1|21127.1|21019.6|20999.6|177
1716294900000|2024-05-21 12:35:00|21109.6|21089.6|21033.3|20993.3|21123.3|21103.3|21002|20982|412
1716295200000|2024-05-21 12:40:00|21030.8|20990.8|21145.9|21125.9|21145.9|21125.9|21022.1|20990.8|90
1716295500000|2024-05-21 12:45:00|21148.4|21128.4|21219.6|21199.6|21219.6|21199.6|21148.4|21128.4|83
1716295800000|2024-05-21 12:50:00|21222.1|21202.1|21287.1|21267.1|21287.1|21267.1|21219.6|21199.6|289
1716296100000|2024-05-21 12:55:00|21284.6|21264.6|21262|21242|21309.6|21285.8|21242.1|21222.1|282
1716296400000|2024-05-21 13:00:00|21259.5|21239.5|21289.6|21269.6|21289.6|21269.6|21225.8|21205.8|360
1716296700000|2024-05-21 13:05:00|21292.1|21272.1|21424.6|21404.6|21445.8|21425.8|21292.1|21272.1|427
1716297000000|2024-05-21 13:10:00|21425.9|21405.9|21427.1|21407.1|21449.6|21429.6|21407.1|21387.1|182
1716297300000|2024-05-21 13:15:00|21425.9|21405.9|21538.3|21518.3|21538.3|21518.3|21420.8|21400.8|493
1716297600000|2024-05-21 13:20:00|21539.6|21519.6|21482|21462|21552.1|21532.1|21470.8|21450.8|269
1716297900000|2024-05-21 13:25:00|21480.8|21460.8|21440.8|21420.8|21484.5|21464.5|21440.8|21419.6|237
1716298200000|2024-05-21 13:30:00|21445.7|21425.7|21474.5|21454.5|21534.6|21507|21445.7|21425.7|294
1716298500000|2024-05-21 13:35:00|21472|21452|21579.5|21559.5|21593.3|21573.3|21454.5|21434.5|340
1716298800000|2024-05-21 13:40:00|21577|21557|21510.8|21490.8|21610.8|21588.3|21502|21482|826
1716299100000|2024-05-21 13:45:00|21509.5|21489.5|21518.2|21498.2|21550.8|21530.8|21494.5|21474.5|190
1716299400000|2024-05-21 13:50:00|21517|21497|21477|21457|21517|21497|21460.7|21440.7|111
1716299700000|2024-05-21 13:55:00|21488.3|21448.3|21567|21547|21582|21559.5|21474.5|21448.3|216
1716300000000|2024-05-21 14:00:00|21565.8|21545.8|21593.2|21573.2|21694.5|21674.5|21565.8|21545.8|355
1716300300000|2024-05-21 14:05:00|21590.7|21570.7|21502|21482|21635.8|21615.8|21483.2|21463.2|387
1716300600000|2024-05-21 14:10:00|21500.7|21480.7|21589.5|21569.5|21599.5|21579.5|21500.7|21480.7|184
1716300900000|2024-05-21 14:15:00|21592|21572|21612|21592|21613.2|21593.2|21583.2|21563.2|201
1716301200000|2024-05-21 14:20:00|21610.7|21590.7|21593.2|21573.2|21642|21617|21544.5|21519.4|190
1716301500000|2024-05-21 14:25:00|21592|21572|21577|21557|21663.2|21643.2|21542|21515.8|390
1716301800000|2024-05-21 14:30:00|21579.5|21559.5|21649.5|21629.5|21663.3|21643.3|21579.5|21555.7|642
1716302100000|2024-05-21 14:35:00|21652|21632|21645.7|21625.7|21667|21645.8|21597|21565.7|428
1716302400000|2024-05-21 14:40:00|21647|21627|21640.8|21620.8|21683.3|21663.3|21638.2|21618.2|181
1716302700000|2024-05-21 14:45:00|21642|21622|21564.5|21544.5|21688.3|21668.3|21564.5|21544.5|443
1716303000000|2024-05-21 14:50:00|21563.2|21543.2|21639.5|21619.5|21657|21637|21544.5|21524.5|323
1716303300000|2024-05-21 14:55:00|21638.3|21618.3|21665.7|21645.7|21665.7|21645.7|21624.5|21604.5|158
1716303600000|2024-05-21 15:00:00|21669.5|21649.5|21700.7|21680.7|21723.3|21703.3|21647|21627|280
1716303900000|2024-05-21 15:05:00|21699.5|21679.5|21797|21777|21800.7|21780.7|21699.5|21679.5|389
1716304200000|2024-05-21 15:10:00|21798.2|21778.2|21760.7|21720.7|21824.5|21804.5|21758.2|21720.7|708
1716304500000|2024-05-21 15:15:00|21762|21722|21816.9|21796.9|21851.9|21831.9|21754.5|21722|243
1716304800000|2024-05-21 15:20:00|21831.9|21811.9|21709.4|21689.4|21841.9|21821.9|21699.4|21677|383
1716305100000|2024-05-21 15:25:00|21710.7|21690.7|21718.2|21698.2|21751.9|21731.9|21709.4|21689.4|200
1716305400000|2024-05-21 15:30:00|21714.4|21694.4|21676.9|21656.9|21744.4|21724.4|21675.6|21655.6|444
1716305700000|2024-05-21 15:35:00|21679.4|21659.4|21693.1|21673.1|21706.9|21674.4|21588.1|21568.1|268
1716306000000|2024-05-21 15:40:00|21695.6|21675.6|21704.4|21684.4|21740.7|21714.4|21690.6|21670.6|115
1716306300000|2024-05-21 15:45:00|21703.1|21683.1|21585.6|21565.6|21705.6|21685.6|21585.6|21565.6|597
1716306600000|2024-05-21 15:50:00|21586.9|21566.9|21631.9|21611.9|21631.9|21611.9|21583.1|21563.1|99
1716306900000|2024-05-21 15:55:00|21636.9|21616.9|21658.1|21638.1|21658.1|21638.1|21601.9|21581.9|95
1716307200000|2024-05-21 16:00:00|21656.9|21636.9|21605.6|21585.6|21663.1|21643.1|21593.1|21571.8|247
1716307500000|2024-05-21 16:05:00|21609.3|21589.3|21679.3|21659.3|21683.1|21663.1|21609.3|21589.3|145
1716307800000|2024-05-21 16:10:00|21681.8|21661.8|21695.6|21675.6|21715.6|21694.3|21665.5|21645.5|349
1716308100000|2024-05-21 16:15:00|21694.3|21674.3|21666.8|21646.8|21724.3|21704.3|21641.8|21621.8|155
1716308400000|2024-05-21 16:20:00|21670.6|21650.6|21668.1|21648.1|21750.6|21730.6|21628.1|21608.1|824
1716308700000|2024-05-21 16:25:00|21669.3|21649.3|21698.1|21678.1|21706.8|21686.8|21659.3|21639.3|351
1716309000000|2024-05-21 16:30:00|21699.3|21679.3|21670.6|21650.6|21701.8|21681.8|21670.6|21650.6|368
1716309300000|2024-05-21 16:35:00|21669.3|21649.3|21665.6|21645.6|21673.1|21653.1|21649.3|21629.3|106
1716309600000|2024-05-21 16:40:00|21664.3|21644.3|21664.3|21644.3|21671.8|21651.8|21661.8|21641.8|164
1716309900000|2024-05-21 16:45:00|21665.6|21645.6|21669.3|21649.3|21686.8|21666.8|21661.8|21641.8|78
1716310200000|2024-05-21 16:50:00|21668|21648|21671.8|21651.8|21694.3|21663|21663.1|21643.1|70
1716310500000|2024-05-21 16:55:00|21670.6|21650.6|21710.5|21690.5|21719.3|21693|21656.8|21636.8|224
1716310800000|2024-05-21 17:00:00|21711.8|21691.8|21668|21648|21711.8|21691.8|21668|21648|114
1716311100000|2024-05-21 17:05:00|21669.3|21649.3|21706.8|21686.8|21706.8|21686.8|21666.8|21646.8|59
1716311400000|2024-05-21 17:10:00|21713.1|21693.1|21751.8|21731.8|21759.3|21739.3|21713.1|21693.1|177
1716311700000|2024-05-21 17:15:00|21753|21733|21763|21743|21774.3|21754.3|21748|21728|128
1716312000000|2024-05-21 17:20:00|21765.5|21745.5|21764.3|21744.3|21768|21748|21749.3|21729.3|131
1716312300000|2024-05-21 17:25:00|21765.5|21745.5|21756.8|21736.8|21781.8|21761.8|21746.7|21726.7|342
1716365700000|2024-05-22 08:15:00|21861.6|21841.6|21964.1|21944.1|21967.8|21947.8|21845.4|21821.6|321
1716366000000|2024-05-22 08:20:00|21965.3|21945.3|21939.1|21919.1|21965.3|21945.3|21919.1|21896.6|101
1716366300000|2024-05-22 08:25:00|21936.6|21916.6|21946.5|21926.5|21956.6|21936.6|21915.3|21890.3|75
1716366600000|2024-05-22 08:30:00|21949.1|21929.1|21850.3|21830.3|21950.3|21930.3|21850.3|21830.3|122
1716366900000|2024-05-22 08:35:00|21841.6|21821.6|21782.8|21762.8|21845.3|21825.3|21780.3|21760.3|80
1716367200000|2024-05-22 08:40:00|21785.3|21765.3|21827.8|21807.8|21867.8|21847.8|21779.1|21759.1|91
1716367500000|2024-05-22 08:45:00|21829.1|21809.1|21917.8|21897.8|21920.3|21900.3|21829.1|21809.1|58
1716367800000|2024-05-22 08:50:00|21926.5|21886.5|21894|21874|21926.5|21902.8|21871.5|21842.8|27
1716368100000|2024-05-22 08:55:00|21902.8|21862.8|21929.1|21909.1|21930.3|21910.3|21882.8|21852.7|122
1716368400000|2024-05-22 09:00:00|21930.3|21910.3|21942.8|21922.8|21965.3|21945.3|21925.3|21894.1|55
1716368700000|2024-05-22 09:05:00|21940.3|21920.3|21862.8|21842.8|21942.8|21920.3|21852.8|21832.8|172
1716369000000|2024-05-22 09:10:00|21872.8|21852.8|21915.2|21895.2|21927.8|21902.8|21872.8|21852.8|25
1716369300000|2024-05-22 09:15:00|21917.8|21897.8|21955.3|21935.3|21966.5|21942.8|21916.5|21896.5|89
1716369600000|2024-05-22 09:20:00|21952.8|21932.8|22025.2|22005.2|22055.2|22030.2|21952.8|21932.8|78
1716369900000|2024-05-22 09:25:00|22026.5|22006.5|21991.5|21971.5|22029|22006.5|21985.3|21959|74
1716370200000|2024-05-22 09:30:00|21999|21979|21982.8|21962.8|22017.8|21997.8|21976.6|21956.6|153
1716370500000|2024-05-22 09:35:00|21981.5|21961.5|21981.5|21961.5|21989|21969|21980.3|21960.3|81
1716370800000|2024-05-22 09:40:00|21984|21964|21929|21909|21992.8|21972.8|21897.8|21877.8|103
1716371100000|2024-05-22 09:45:00|21930.3|21910.3|21896.5|21876.5|21934|21914|21859|21839|221
1716371400000|2024-05-22 09:50:00|21897.8|21877.8|21907.8|21867.8|21932.8|21900.3|21874|21851.5|56
1716371700000|2024-05-22 09:55:00|21899|21879|21939|21919|21941.5|21921.5|21879|21851.5|60
1716372000000|2024-05-22 10:00:00|21935.2|21915.2|21881.5|21861.5|21936.5|21915.2|21865.2|21845.2|60
1716372300000|2024-05-22 10:05:00|21896.5|21856.5|21907.8|21887.8|21909|21887.8|21866.5|21844|64
1716372600000|2024-05-22 10:10:00|21906.5|21886.5|21895.3|21875.3|21909|21886.5|21880.3|21857.8|12
1716372900000|2024-05-22 10:15:00|21897.8|21877.8|21832.7|21812.7|21915.3|21895.3|21832.7|21812.7|83
1716373200000|2024-05-22 10:20:00|21833.9|21813.9|21911.5|21891.5|21916.5|21896.5|21833.9|21813.9|75
1716373500000|2024-05-22 10:25:00|21910.2|21890.2|21907.7|21887.7|21922.7|21902.7|21859|21839|72
1716373800000|2024-05-22 10:30:00|21908.9|21888.9|21870.2|21850.2|21933.9|21905.2|21859|21839|41
1716374100000|2024-05-22 10:35:00|21871.4|21851.4|21885.2|21865.2|21902.7|21882.7|21871.4|21851.4|37
1716374400000|2024-05-22 10:40:00|21881.5|21861.5|21866.6|21846.6|21892.7|21861.5|21835.2|21815.2|66
1716374700000|2024-05-22 10:45:00|21858.9|21838.9|21890.2|21870.2|21931.4|21911.4|21858.9|21838.9|82
1716375000000|2024-05-22 10:50:00|21885.2|21865.2|21875.2|21855.2|21890.2|21870.2|21855.2|21835.2|44
1716375300000|2024-05-22 10:55:00|21877.7|21857.7|21880.2|21860.2|21935.2|21915.2|21877.7|21857.7|53
1716375600000|2024-05-22 11:00:00|21886.3|21866.3|21825.1|21805.1|21915.1|21883.9|21767.6|21735.1|185
1716375900000|2024-05-22 11:05:00|21823.9|21803.9|21800.1|21780.1|21835.1|21815.1|21781.4|21761.4|201
1716376200000|2024-05-22 11:10:00|21805.1|21785.1|21825.1|21805.1|21840.1|21817.6|21800.1|21780.1|20
1716376500000|2024-05-22 11:15:00|21832.6|21812.6|21843.9|21823.9|21852.7|21832.6|21832.6|21805.1|39
1716376800000|2024-05-22 11:20:00|21846.4|21826.4|21792.7|21772.7|21860.1|21840.1|21773.9|21740.2|193
1716377100000|2024-05-22 11:25:00|21793.9|21773.9|21832.6|21812.6|21847.7|21827.7|21793.9|21773.9|69
1716377400000|2024-05-22 11:30:00|21830.2|21810.2|21720.2|21700.2|21830.2|21810.2|21697.7|21677.7|228
1716377700000|2024-05-22 11:35:00|21721.4|21701.4|21747.7|21727.7|21750.2|21727.7|21690.2|21662.6|122
1716378000000|2024-05-22 11:40:00|21750.2|21730.2|21773.9|21753.9|21776.4|21756.4|21732.7|21712.7|60
1716378300000|2024-05-22 11:45:00|21777.7|21757.7|21732.7|21712.7|21790.2|21765.2|21730.2|21710.2|54
1716378600000|2024-05-22 11:50:00|21731.4|21711.4|21705.2|21685.2|21738.9|21718.9|21705.2|21685.2|54
1716378900000|2024-05-22 11:55:00|21703.9|21683.9|21726.4|21706.4|21748.9|21728.9|21703.9|21683.9|66
1716379200000|2024-05-22 12:00:00|21725.1|21705.1|21633.9|21613.9|21757.6|21730.1|21630.1|21605.1|290
1716379500000|2024-05-22 12:05:00|21631.4|21611.4|21657.7|21637.7|21667.7|21647.7|21616.5|21596.5|214
1716379800000|2024-05-22 12:10:00|21655.2|21635.2|21691.4|21671.4|21718.9|21696.4|21654|21634|239
1716380100000|2024-05-22 12:15:00|21693.9|21673.9|21701.4|21681.4|21732.7|21712.7|21661.4|21630.2|134
1716380400000|2024-05-22 12:20:00|21702.7|21682.7|21842.6|21822.6|21843.8|21822.6|21702.7|21682.7|252
1716380700000|2024-05-22 12:25:00|21843.8|21823.8|21918.7|21898.7|21925|21905|21831.3|21798.7|392
1716381000000|2024-05-22 12:30:00|21920|21900|21995|21975|22047.5|22027.5|21920|21900|501
1716381300000|2024-05-22 12:35:00|21993.7|21973.7|21895|21875|22020|22000|21872.5|21850|241
1716381600000|2024-05-22 12:40:00|21896.2|21876.2|21790|21770|21912.5|21892.5|21752.5|21732.5|349
1716381900000|2024-05-22 12:45:00|21792.4|21772.4|21752.5|21732.5|21835|21810|21748.8|21728.8|207
1716382200000|2024-05-22 12:50:00|21753.8|21733.8|21722.5|21702.5|21773.7|21753.7|21703.8|21683.8|141
1716382500000|2024-05-22 12:55:00|21717.5|21697.5|21712.5|21692.5|21755|21735|21708.7|21685|188
1716382800000|2024-05-22 13:00:00|21715|21695|21760|21740|21822.5|21802.5|21715|21695|224
1716383100000|2024-05-22 13:05:00|21762.5|21742.5|21796.3|21776.3|21802.5|21780|21762.5|21742.5|72
1716383400000|2024-05-22 13:10:00|21802.6|21762.6|21807.4|21787.4|21816.3|21787.4|21756.2|21736.2|261
1716383700000|2024-05-22 13:15:00|21808.7|21788.7|21784.9|21764.9|21829.9|21809.9|21779.9|21759.9|108
1716384000000|2024-05-22 13:20:00|21783.7|21763.7|21811.2|21791.2|21811.2|21791.2|21760|21740|149
1716384300000|2024-05-22 13:25:00|21813.8|21793.8|21733.8|21713.8|21817.5|21797.5|21727.6|21707.6|431
1716384600000|2024-05-22 13:30:00|21731.3|21711.3|21731.3|21711.3|21766.3|21746.3|21723.8|21703.8|126
1716384900000|2024-05-22 13:35:00|21730.1|21710.1|21775.1|21755.1|21775.1|21755.1|21725.1|21705.1|383
1716385200000|2024-05-22 13:40:00|21776.3|21756.3|21808.8|21788.8|21815|21795|21776.3|21756.3|88
1716385500000|2024-05-22 13:45:00|21807.6|21787.6|21733.9|21713.9|21807.6|21787.6|21712.5|21692.5|240
1716385800000|2024-05-22 13:50:00|21732.6|21712.6|21726.4|21706.4|21763.9|21743.9|21722.5|21702.5|103
1716386100000|2024-05-22 13:55:00|21727.6|21707.6|21700.1|21680.1|21741.3|21721.3|21690.1|21660.2|594
1716386400000|2024-05-22 14:00:00|21698.8|21678.8|21762.6|21742.6|21768.9|21748.9|21698.8|21678.8|103
1716386700000|2024-05-22 14:05:00|21765.1|21745.1|21708.8|21688.8|21772.6|21752.6|21696.3|21676.3|140
1716387000000|2024-05-22 14:10:00|21710|21690|21730.1|21710.1|21765.1|21745.1|21710|21690|81
1716387300000|2024-05-22 14:15:00|21727.6|21707.6|21737.5|21717.5|21767.6|21746.3|21715.1|21695.1|121
1716387600000|2024-05-22 14:20:00|21738.8|21718.8|21677.6|21657.6|21745.1|21723.8|21677.6|21657.6|142
1716387900000|2024-05-22 14:25:00|21678.8|21658.8|21740|21720|21767.5|21745|21678.8|21658.8|175
1716388200000|2024-05-22 14:30:00|21738.8|21718.8|21743.8|21723.8|21743.8|21723.8|21690|21666.2|136
1716388500000|2024-05-22 14:35:00|21742.5|21722.5|21814.9|21794.9|21836.2|21816.2|21740|21720|474
1716388800000|2024-05-22 14:40:00|21812.4|21792.4|21832.5|21812.5|21887.4|21867.4|21799.9|21779.9|355
1716389100000|2024-05-22 14:45:00|21831.2|21811.2|21765|21745|21843.7|21823.7|21757.5|21737.5|124
1716389400000|2024-05-22 14:50:00|21767.5|21747.5|21755|21735|21787.5|21767.5|21740|21720|65
1716389700000|2024-05-22 14:55:00|21751.3|21731.3|21747.4|21727.4|21777.5|21757.5|21722.5|21702.5|78
1716390000000|2024-05-22 15:00:00|21749.9|21729.9|21789.9|21769.9|21792.4|21772.4|21747.4|21723.6|78
1716390300000|2024-05-22 15:05:00|21791.2|21771.2|21831.1|21811.1|21853.7|21833.7|21791.2|21771.2|134
1716390600000|2024-05-22 15:10:00|21832.3|21812.3|21812.4|21792.4|21833.6|21812.3|21793.7|21763.7|103
1716390900000|2024-05-22 15:15:00|21809.9|21789.9|21811.1|21791.1|21831.1|21801.2|21762.4|21742.4|100
1716391200000|2024-05-22 15:20:00|21812.4|21792.4|21824.9|21784.9|21847.4|21827.4|21809.9|21783.6|238
1716391500000|2024-05-22 15:25:00|21826.1|21786.1|21811.1|21791.1|21837.4|21817.4|21801.2|21781.2|83
1716391800000|2024-05-22 15:30:00|21809.9|21789.9|21842.4|21822.4|21842.4|21822.4|21798.7|21778.7|126
1716392100000|2024-05-22 15:35:00|21843.6|21823.6|21910|21890|21927.4|21907.4|21843.6|21816|124
1716392400000|2024-05-22 15:40:00|21912.4|21892.4|21839.9|21819.9|21912.4|21892.4|21834.9|21814.9|238
1716392700000|2024-05-22 15:45:00|21841.1|21821.1|21842.4|21822.4|21864.9|21844.9|21832.4|21812.4|87
1716393000000|2024-05-22 15:50:00|21844.9|21824.9|21834.9|21814.9|21869.9|21849.9|21829.9|21809.9|49
1716393300000|2024-05-22 15:55:00|21836.2|21816.2|21844.9|21824.9|21851.1|21831.1|21793.7|21773.7|232
1716393600000|2024-05-22 16:00:00|21843.6|21823.6|21864.9|21844.9|21889.9|21869.9|21836.1|21816.1|106
1716393900000|2024-05-22 16:05:00|21866.1|21846.1|21946.1|21926.1|21962.3|21942.3|21864.9|21844.9|376
1716394200000|2024-05-22 16:10:00|21947.4|21927.4|21939.9|21919.9|21959.8|21939.8|21917.4|21897.4|117
1716394500000|2024-05-22 16:15:00|21938.7|21918.7|21944.8|21924.8|21957.3|21928.6|21922.4|21902.4|138
1716394800000|2024-05-22 16:20:00|21951.1|21931.1|21977.3|21957.3|22014.8|21994.8|21951.1|21931.1|614
1716395100000|2024-05-22 16:25:00|21983.5|21963.5|21974.8|21954.8|21998.5|21978.5|21958.5|21938.5|166
1716395400000|2024-05-22 16:30:00|21976|21956|21986|21966|21997.3|21977.3|21964.8|21944.8|495
1716395700000|2024-05-22 16:35:00|21987.3|21967.3|22002.3|21982.3|22053.5|22027.3|21987.3|21967.3|116
1716396000000|2024-05-22 16:40:00|21993.5|21973.5|21956|21936|21993.5|21973.5|21932.2|21912.2|92
1716396300000|2024-05-22 16:45:00|21953.6|21933.6|21961.1|21941.1|21987.3|21964.8|21953.6|21933.6|51
1716396600000|2024-05-22 16:50:00|21962.3|21942.3|22042.2|22022.2|22042.2|22022.2|21962.3|21942.3|113
1716396900000|2024-05-22 16:55:00|22039.7|22019.7|21997.3|21977.3|22042.2|22022.2|21986.1|21966.1|127
1716397200000|2024-05-22 17:00:00|21996|21976|21997.3|21977.3|21999.8|21979.8|21967.3|21947.3|46
1716397500000|2024-05-22 17:05:00|21994.8|21974.8|22002.2|21982.2|22019.8|21999.8|21994.8|21968.4|52
1716397800000|2024-05-22 17:10:00|22002.3|21982.3|22014.8|21994.8|22024.8|22004.8|22002.3|21982.3|48
1716398100000|2024-05-22 17:15:00|22012.3|21992.3|22013.5|21993.5|22014.8|21994.8|21994.8|21974.8|54
1716398400000|2024-05-22 17:20:00|22017.2|21997.2|22004.8|21984.8|22017.2|21997.2|21989.8|21969.8|52
1716398700000|2024-05-22 17:25:00|22006|21986|21986|21966|22014.7|21994.7|21981.1|21961.1|508
1716452100000|2024-05-23 08:15:00|22103.5|22083.5|21886.2|21866.2|22123.5|22103.5|21886.2|21857.3|433
1716452400000|2024-05-23 08:20:00|21881.2|21861.2|21899.8|21879.8|21910|21882.5|21871.1|21842.3|139
1716452700000|2024-05-23 08:25:00|21901.1|21881.1|21878.8|21858.8|21951|21913.6|21867.3|21842.3|89
1716453000000|2024-05-23 08:30:00|21876.1|21856.1|21841.5|21821.5|21906.1|21886.1|21841.5|21821.5|105
1716453300000|2024-05-23 08:35:00|21840.2|21820.2|21838.6|21818.6|21881.1|21848.6|21801.1|21773.6|237
1716453600000|2024-05-23 08:40:00|21841|21821|21827.4|21787.4|21866.1|21846.1|21813.6|21786.1|69
1716453900000|2024-05-23 08:45:00|21826.1|21786.1|21882.3|21862.3|21896.1|21876.1|21813.6|21783.6|54
1716454200000|2024-05-23 08:50:00|21881.1|21861.1|21881.1|21861.1|21899.9|21877.4|21858.6|21832.3|26
1716454500000|2024-05-23 08:55:00|21879.9|21859.9|21876.1|21856.1|21879.9|21859.9|21816.1|21795.1|50
1716454800000|2024-05-23 09:00:00|21872.3|21852.3|21761.2|21741.2|21879.9|21852.3|21761.2|21741.2|220
1716455100000|2024-05-23 09:05:00|21739.7|21719.7|21711.1|21691.1|21739.7|21719.7|21691.2|21670.1|137
1716455400000|2024-05-23 09:10:00|21712.4|21692.4|21676.2|21656.2|21743.7|21723.7|21673.7|21653.7|76
1716455700000|2024-05-23 09:15:00|21673.7|21653.7|21671.2|21651.2|21722.5|21702.5|21671.2|21651.2|108
1716456000000|2024-05-23 09:20:00|21633.9|21593.9|21703.7|21683.7|21706.2|21686.2|21613.7|21593.7|102
1716456300000|2024-05-23 09:25:00|21702.5|21682.5|21658.7|21638.7|21726.2|21703.7|21656.2|21629.9|39
1716456600000|2024-05-23 09:30:00|21657.4|21637.4|21716.2|21696.2|21756.2|21736.2|21657.4|21631.2|77
1716456900000|2024-05-23 09:35:00|21731.2|21691.2|21713.7|21693.7|21756.2|21728.7|21703.7|21682.5|37
1716457200000|2024-05-23 09:40:00|21711.3|21691.3|21746.2|21726.2|21748.7|21728.7|21706.2|21686.2|29
1716457500000|2024-05-23 09:45:00|21745|21725|21786.2|21766.2|21786.2|21766.2|21744.9|21724.9|94
1716457800000|2024-05-23 09:50:00|21787.3|21767.3|21741.1|21721.1|21816.2|21796.2|21736.1|21706.1|69
1716458100000|2024-05-23 09:55:00|21751.1|21731.1|21773.6|21733.6|21782.5|21757.3|21743.8|21722.5|12
1716458400000|2024-05-23 10:00:00|21775|21735|21813.6|21793.6|21828.6|21808.6|21753.6|21717.2|21
1716458700000|2024-05-23 10:05:00|21808.6|21788.6|21841.1|21801.1|21844.8|21821.1|21803.6|21774.8|39
1716459000000|2024-05-23 10:10:00|21828.6|21808.6|21756.1|21716.1|21842.3|21822.3|21736.1|21714.8|133
1716459300000|2024-05-23 10:15:00|21748.6|21728.6|21774.8|21734.8|21813.6|21793.6|21746.1|21719.8|91
1716459600000|2024-05-23 10:20:00|21766|21746|21763.6|21743.6|21791.4|21761.1|21733.6|21713.6|54
1716459900000|2024-05-23 10:25:00|21762.4|21742.4|21768.6|21748.6|21768.6|21748.6|21758.7|21738.7|5
1716460200000|2024-05-23 10:30:00|21767.4|21747.4|21746.1|21726.1|21768.6|21748.6|21731.1|21711.1|27
1716460500000|2024-05-23 10:35:00|21751.1|21731.1|21746.1|21726.1|21756.1|21736.1|21733.6|21713.6|8
1716460800000|2024-05-23 10:40:00|21747.3|21727.3|21763.6|21743.6|21772.3|21752.3|21744.8|21724.8|17
1716461100000|2024-05-23 10:45:00|21761.1|21741.1|21684.9|21664.9|21761.1|21741.1|21684.9|21664.9|50
1716461400000|2024-05-23 10:50:00|21683.7|21663.7|21643.6|21623.6|21708.6|21688.6|21634.9|21614.9|75
1716461700000|2024-05-23 10:55:00|21641.2|21621.2|21623.6|21603.6|21641.2|21621.2|21597.4|21563.4|86
1716462000000|2024-05-23 11:00:00|21626.2|21606.2|21596.3|21576.3|21643.7|21623.7|21586.2|21566.2|197
1716462300000|2024-05-23 11:05:00|21597.5|21577.5|21597.4|21577.4|21618.6|21598.6|21576.2|21556.2|58
1716462600000|2024-05-23 11:10:00|21598.7|21578.7|21360.1|21340.1|21611.1|21583.6|21343.8|21310.9|569
1716462900000|2024-05-23 11:15:00|21358.8|21338.8|21250|21230|21358.8|21338.8|21230|21210|413
1716463200000|2024-05-23 11:20:00|21248.7|21228.7|21252.3|21232.3|21312.5|21292.5|21233.7|21213.7|200
1716463500000|2024-05-23 11:25:00|21248.7|21228.7|21192.5|21172.5|21248.7|21228.7|21186.2|21163.7|132
1716463800000|2024-05-23 11:30:00|21191.2|21171.2|21253.7|21233.7|21274.8|21254.8|21183.7|21163.7|148
1716464100000|2024-05-23 11:35:00|21243.7|21223.7|21266.1|21246.1|21276.1|21256.1|21213.6|21193.6|51
1716464400000|2024-05-23 11:40:00|21267.3|21247.3|21321|21301|21359.7|21339.7|21266.1|21246.1|188
1716464700000|2024-05-23 11:45:00|21323.5|21303.5|21276|21256|21327.2|21307.2|21255.9|21222.3|175
1716465000000|2024-05-23 11:50:00|21281|21261|21279.8|21259.8|21333.5|21313.5|21270.1|21250.1|120
1716465300000|2024-05-23 11:55:00|21278.6|21258.6|21208.5|21188.5|21299.9|21277.3|21208.5|21188.5|116
1716465600000|2024-05-23 12:00:00|21206.1|21186.1|21334.7|21314.7|21334.7|21314.7|21172.3|21152.3|236
1716465900000|2024-05-23 12:05:00|21336|21316|21223.6|21203.6|21343.5|21323.5|21223.6|21203.6|216
1716466200000|2024-05-23 12:10:00|21224.9|21204.9|21278.6|21258.6|21294.9|21274.9|21224.9|21204.9|72
1716466500000|2024-05-23 12:15:00|21276.1|21256.1|21321|21301|21342.2|21322.2|21256.1|21236.1|174
1716466800000|2024-05-23 12:20:00|21331|21311|21396|21376|21397.1|21377.1|21331|21311|100
1716467100000|2024-05-23 12:25:00|21397.1|21377.1|21441|21401|21469.6|21449.6|21379.8|21357|134
1716467400000|2024-05-23 12:30:00|21432.1|21412.1|21470.9|21450.9|21488.5|21468.5|21429.8|21403.3|190
1716467700000|2024-05-23 12:35:00|21472.1|21452.1|21564.8|21544.8|21565.9|21545.9|21472.1|21452.1|345
1716468000000|2024-05-23 12:40:00|21563.4|21543.4|21561.1|21541.1|21587.1|21567.1|21530.9|21510.9|153
1716468300000|2024-05-23 12:45:00|21562.3|21542.3|21659.6|21639.6|21667|21647|21556.1|21536.1|183
1716468600000|2024-05-23 12:50:00|21658.4|21638.4|21545.9|21485.9|21660.9|21640.9|21535.9|21485.9|177
1716468900000|2024-05-23 12:55:00|21515.9|21495.9|21543.4|21523.4|21543.4|21523.4|21485.9|21465.9|77
1716469200000|2024-05-23 13:00:00|21548.2|21528.2|21558.5|21538.5|21558.5|21538.5|21497.2|21477.2|186
1716469500000|2024-05-23 13:05:00|21561|21541|21483.5|21463.5|21563.5|21543.5|21483.5|21463.5|161
1716469800000|2024-05-23 13:10:00|21488.5|21468.5|21514.7|21494.7|21557.3|21537.3|21439.9|21419.9|123
1716470100000|2024-05-23 13:15:00|21512.2|21492.2|21491|21471|21523.5|21494.7|21454.8|21427.2|68
1716470400000|2024-05-23 13:20:00|21488.5|21468.5|21462.2|21442.2|21507.2|21487.2|21446|21426|169
1716470700000|2024-05-23 13:25:00|21463.5|21443.5|21513.5|21493.5|21514.7|21494.7|21463.5|21443.5|28
1716471000000|2024-05-23 13:30:00|21514.7|21494.7|21584.8|21564.8|21586|21566|21514.7|21494.7|143
1716471300000|2024-05-23 13:35:00|21583.5|21563.5|21491|21471|21583.5|21563.5|21488.5|21468.5|75
1716471600000|2024-05-23 13:40:00|21489.8|21469.8|21523.5|21503.5|21544.7|21524.7|21486|21466|80
1716471900000|2024-05-23 13:45:00|21517.3|21497.3|21511|21491|21517.3|21497.3|21466|21446|223
1716472200000|2024-05-23 13:50:00|21512.3|21492.3|21597.2|21577.2|21597.2|21577.2|21509.8|21489.8|108
1716472500000|2024-05-23 13:55:00|21594.7|21574.7|21588.5|21568.5|21598.3|21578.3|21582.3|21562.3|242
1716472800000|2024-05-23 14:00:00|21587.3|21567.3|21599.7|21579.7|21641|21621|21583.5|21563.5|219
1716473100000|2024-05-23 14:05:00|21598.5|21578.5|21541|21521|21601.1|21578.5|21523.5|21503.5|192
1716473400000|2024-05-23 14:10:00|21548.3|21528.3|21496|21476|21556|21536|21496|21476|182
1716473700000|2024-05-23 14:15:00|21494.6|21474.6|21498.6|21478.6|21552.3|21532.3|21491.1|21471.1|220
1716474000000|2024-05-23 14:20:00|21499.9|21479.9|21631.1|21611.1|21641.1|21621.1|21491.2|21471.2|238
1716474300000|2024-05-23 14:25:00|21633.6|21613.6|21609.8|21589.8|21650.9|21630.9|21607.3|21587.3|163
1716474600000|2024-05-23 14:30:00|21611.1|21591.1|21666.1|21646.1|21666.1|21646.1|21578.6|21558.6|146
1716474900000|2024-05-23 14:35:00|21668.4|21648.4|21673.6|21653.6|21716.1|21686.1|21664.9|21631.1|159
1716475200000|2024-05-23 14:40:00|21675.9|21655.9|21706.2|21686.2|21718.6|21698.6|21668.6|21648.6|137
1716475500000|2024-05-23 14:45:00|21704.9|21684.9|21756.1|21736.1|21759.7|21739.7|21696.1|21676.1|146
1716475800000|2024-05-23 14:50:00|21754.7|21734.7|21728.1|21688.1|21800.8|21780.8|21708.6|21686.1|622
1716476100000|2024-05-23 14:55:00|21720.6|21700.6|21658.4|21638.4|21728.1|21700.6|21637.2|21617.2|112
1716476400000|2024-05-23 15:00:00|21663.4|21643.4|21705.8|21685.8|21707.1|21685.8|21654.6|21628.4|94
1716476700000|2024-05-23 15:05:00|21704.6|21684.6|21691.9|21671.9|21712.1|21687.2|21673.4|21653.4|110
1716477000000|2024-05-23 15:10:00|21690.8|21670.8|21630.9|21610.9|21713.4|21693.4|21623.4|21603.4|108
1716477300000|2024-05-23 15:15:00|21627.2|21607.2|21694.7|21674.7|21698.4|21678.4|21594.7|21574.7|138
1716477600000|2024-05-23 15:20:00|21688.5|21668.5|21733.2|21713.2|21742.1|21713.2|21672.1|21652.1|242
1716477900000|2024-05-23 15:25:00|21732.1|21712.1|21715.9|21695.9|21754.7|21727.2|21709.4|21689.4|103
1716478200000|2024-05-23 15:30:00|21714.7|21694.7|21683.4|21663.4|21719.4|21695.9|21680.9|21660.9|69
1716478500000|2024-05-23 15:35:00|21690.6|21670.6|21812|21792|21813.4|21793.4|21690.6|21667|211
1716478800000|2024-05-23 15:40:00|21813.4|21793.4|21839.5|21819.5|21864.5|21844.5|21795.9|21773.4|309
1716479100000|2024-05-23 15:45:00|21838.4|21818.4|21768.5|21748.5|21846|21826|21768.5|21748.5|186
1716479400000|2024-05-23 15:50:00|21766|21746|21711|21691|21787.2|21767.2|21701|21681|167
1716479700000|2024-05-23 15:55:00|21706|21686|21578.8|21558.8|21706|21686|21573.8|21553.8|352
1716480000000|2024-05-23 16:00:00|21576.3|21556.3|21527.4|21507.4|21631.1|21611.1|21511.3|21491.3|1254
1716480300000|2024-05-23 16:05:00|21528.8|21508.8|21493.8|21473.8|21543.5|21523.5|21487.4|21466.3|219
1716480600000|2024-05-23 16:10:00|21490.2|21470.2|21534.8|21514.8|21538.8|21518.8|21436.3|21416.3|266
1716480900000|2024-05-23 16:15:00|21533.6|21513.6|21472.7|21452.7|21552.3|21531.1|21468.9|21441.2|302
1716481200000|2024-05-23 16:20:00|21482.6|21462.6|21535.1|21515.1|21547.6|21527.6|21455.2|21435.2|845
1716481500000|2024-05-23 16:25:00|21531.2|21511.2|21519.9|21499.9|21548.7|21528.7|21481.2|21461.2|205
1716481800000|2024-05-23 16:30:00|21522.3|21502.3|21521.2|21501.2|21554.9|21534.9|21520.1|21500.1|43
1716482100000|2024-05-23 16:35:00|21525.1|21505.1|21565|21545|21565|21545|21525.1|21505.1|21
1716482400000|2024-05-23 16:40:00|21567.5|21547.5|21570|21550|21583.7|21563.7|21565|21545|69
1716482700000|2024-05-23 16:45:00|21571.2|21551.2|21566.2|21546.2|21572.5|21552.5|21545|21525|82
1716483000000|2024-05-23 16:50:00|21567.5|21547.5|21526.2|21506.2|21567.5|21547.5|21518.7|21498.7|70
1716483300000|2024-05-23 16:55:00|21525|21505|21506.2|21486.2|21528.7|21508.7|21502.5|21482.5|35
1716483600000|2024-05-23 17:00:00|21508.7|21488.7|21562.5|21542.5|21576.2|21556.2|21508.7|21488.7|46
1716483900000|2024-05-23 17:05:00|21561.3|21541.3|21522.4|21502.4|21561.3|21541.3|21521|21501|21
1716484200000|2024-05-23 17:10:00|21522.2|21502.2|21541.2|21521.2|21541.2|21521.2|21504|21484|75
1716484500000|2024-05-23 17:15:00|21543.7|21523.7|21512.5|21492.5|21543.7|21523.7|21512.5|21492.5|49
1716484800000|2024-05-23 17:20:00|21515|21495|21513.7|21493.7|21524.9|21504.9|21508.7|21488.7|50
1716485100000|2024-05-23 17:25:00|21516.2|21496.2|21551.2|21531.2|21558.8|21537.2|21513.7|21493.7|374
1716485400000|2024-05-23 17:30:00|21548.5|21528.5|21548.5|21528.5|21548.5|21528.5|21548.5|21528.5|0
1716538500000|2024-05-24 08:15:00|21537.6|21517.6|21526.4|21506.4|21591.4|21571.4|21449.1|21416.2|209
1716538800000|2024-05-24 08:20:00|21527.8|21507.8|21588.9|21548.9|21602.6|21573.9|21525.1|21492.8|57
1716539100000|2024-05-24 08:25:00|21576.4|21556.4|21467.8|21447.8|21592.6|21560.1|21467.8|21447.8|53
1716539400000|2024-05-24 08:30:00|21466.6|21446.6|21391.6|21371.6|21466.6|21446.6|21385.5|21351.6|90
1716539700000|2024-05-24 08:35:00|21390.3|21370.3|21440.3|21420.3|21451.4|21431.4|21379.1|21355.3|57
1716540000000|2024-05-24 08:40:00|21527.8|21467.8|21527.7|21507.7|21535.2|21507.7|21480.2|21453.9|17
1716540300000|2024-05-24 08:45:00|21526.6|21506.6|21577.7|21557.7|21578.9|21557.7|21505.2|21485.2|17
1716540600000|2024-05-24 08:50:00|21588.9|21548.9|21668.9|21648.9|21706.6|21678.9|21577.7|21548.9|110
1716540900000|2024-05-24 08:55:00|21673.5|21653.5|21760|21740|21797.5|21765|21673.5|21653.5|128
1716541200000|2024-05-24 09:00:00|21754.6|21734.6|21777.5|21757.5|21778.9|21757.5|21727.3|21694.8|48
1716541500000|2024-05-24 09:05:00|21778.7|21758.7|21709.8|21689.8|21802.5|21772.5|21695|21675|48
1716541800000|2024-05-24 09:10:00|21713.9|21693.9|21668.9|21628.9|21760.2|21740.2|21620.2|21597.5|183
1716542100000|2024-05-24 09:15:00|21671.2|21631.2|21606.4|21586.4|21676.2|21652.5|21605|21577.5|19
1716542400000|2024-05-24 09:20:00|21605|21585|21620|21600|21635|21615|21600|21580|13
1716542700000|2024-05-24 09:25:00|21631.2|21591.2|21650|21630|21662.5|21635|21625.9|21591.2|6
1716543000000|2024-05-24 09:30:00|21662.5|21622.5|21660|21640|21692.5|21672.5|21660|21622.5|18
1716543300000|2024-05-24 09:35:00|21657.7|21637.7|21697.7|21677.7|21701.1|21678.8|21652.5|21629.8|41
1716543600000|2024-05-24 09:40:00|21696.3|21676.3|21622.5|21602.5|21696.3|21676.3|21610|21577.5|27
1716543900000|2024-05-24 09:45:00|21623.6|21603.6|21590|21570|21625|21605|21575|21551.1|19
1716544200000|2024-05-24 09:50:00|21592.3|21572.3|21580|21560|21601.1|21575|21577.5|21557.5|17
1716544500000|2024-05-24 09:55:00|21577.7|21557.7|21590|21570|21598.8|21578.8|21575|21555|3
1716544800000|2024-05-24 10:00:00|21598.8|21558.8|21615|21595|21632.5|21605|21576.1|21549.8|4
1716545100000|2024-05-24 10:05:00|21610|21590|21635|21615|21635|21615|21577.5|21556.1|19
1716545400000|2024-05-24 10:10:00|21637.5|21617.5|21644.9|21624.9|21644.9|21624.9|21628.6|21596.3|26
1716545700000|2024-05-24 10:15:00|21646.1|21626.1|21643.8|21623.8|21655.9|21635.9|21641.1|21611.1|11
1716546000000|2024-05-24 10:20:00|21639.9|21619.9|21629.9|21609.9|21647.4|21619.9|21629.9|21597.4|4
1716546300000|2024-05-24 10:25:00|21638.8|21598.8|21637.4|21617.4|21662|21629.9|21634.9|21598.8|7
1716546600000|2024-05-24 10:30:00|21636.3|21616.3|21617.4|21577.4|21636.3|21616.3|21584.9|21564.9|12
1716546900000|2024-05-24 10:35:00|21606.3|21586.3|21647.4|21627.4|21648.8|21627.4|21569.9|21548.6|48
1716547200000|2024-05-24 10:40:00|21648.6|21628.6|21639.9|21619.9|21657.4|21629.9|21629.9|21601.1|15
1716547500000|2024-05-24 10:45:00|21643.4|21623.4|21617.4|21597.4|21662.2|21642.2|21617.4|21597.4|33
1716547800000|2024-05-24 10:50:00|21614.7|21594.7|21618.6|21598.6|21618.6|21598.6|21587.4|21559.7|7
1716548100000|2024-05-24 10:55:00|21629.7|21589.7|21617.4|21577.4|21629.7|21599.7|21604.9|21576|7
1716548400000|2024-05-24 11:00:00|21629.7|21569.7|21637.4|21617.4|21638.8|21617.4|21618.5|21569.7|5
1716548700000|2024-05-24 11:05:00|21638.7|21618.7|21622.4|21602.4|21652.4|21632.4|21622.4|21602.4|4
1716549000000|2024-05-24 11:10:00|21623.5|21603.5|21649.9|21629.9|21653.5|21633.5|21622.4|21602.4|9
1716549300000|2024-05-24 11:15:00|21648.7|21628.7|21641|21621|21648.7|21628.7|21633.5|21613.5|6
1716549600000|2024-05-24 11:20:00|21636.4|21616.4|21627.4|21607.4|21636.4|21616.4|21601.2|21581.2|24
1716549900000|2024-05-24 11:25:00|21629.7|21609.7|21677.4|21657.4|21707.4|21682.2|21629.7|21609.7|232
1716550200000|2024-05-24 11:30:00|21671.2|21651.2|21738.5|21718.5|21738.5|21718.5|21662.4|21623.5|58
1716550500000|2024-05-24 11:35:00|21743.5|21723.5|21701|21681|21744.9|21724.9|21701|21681|39
1716550800000|2024-05-24 11:40:00|21706.4|21666.4|21673.5|21653.5|21706.4|21667.4|21659.9|21639.9|27
1716551100000|2024-05-24 11:45:00|21671|21651|21671|21651|21692.3|21672.3|21659.9|21639.9|8
1716551400000|2024-05-24 11:50:00|21676.2|21656.2|21687.3|21667.3|21703.5|21683.5|21676.2|21656.2|17
1716551700000|2024-05-24 11:55:00|21689.6|21669.6|21646|21626|21692.3|21672.3|21641|21621|25
1716552000000|2024-05-24 12:00:00|21643.5|21623.5|21580|21560|21649.8|21629.8|21538.7|21518.7|194
1716552300000|2024-05-24 12:05:00|21578.7|21558.7|21663.7|21643.7|21663.7|21643.7|21578.7|21555.8|73
1716552600000|2024-05-24 12:10:00|21667.3|21647.3|21681|21661|21683.5|21663.5|21632.3|21612.3|102
1716552900000|2024-05-24 12:15:00|21682.3|21662.3|21704.8|21684.8|21721.4|21701|21682.3|21662.3|76
1716553200000|2024-05-24 12:20:00|21722.3|21682.3|21663.7|21643.7|21724.8|21704.8|21659.8|21639.8|104
1716553500000|2024-05-24 12:25:00|21662.5|21642.5|21607.5|21587.5|21663.7|21643.7|21607.5|21587.5|67
1716553800000|2024-05-24 12:30:00|21604.1|21584.1|21507.5|21487.5|21604.1|21584.1|21476.2|21456.2|139
1716554100000|2024-05-24 12:35:00|21508.7|21488.7|21510|21490|21566.4|21538.7|21480|21460|90
1716554400000|2024-05-24 12:40:00|21511.4|21491.4|21445|21425|21528.9|21508.9|21442.5|21422.5|112
1716554700000|2024-05-24 12:45:00|21443.9|21423.9|21431.4|21411.4|21475|21447.5|21396.1|21376.1|172
1716555000000|2024-05-24 12:50:00|21444.8|21404.8|21440|21420|21461.4|21430|21381.4|21361.4|100
1716555300000|2024-05-24 12:55:00|21446.6|21406.6|21415|21395|21446.6|21406.6|21378.8|21357.3|95
1716555600000|2024-05-24 13:00:00|21417.3|21397.3|21391.3|21371.3|21453.6|21426.1|21288.8|21265|324
1716555900000|2024-05-24 13:05:00|21390|21370|21366.3|21346.3|21397.7|21377.5|21363.8|21338.6|83
1716556200000|2024-05-24 13:10:00|21363.8|21343.8|21390|21370|21396.3|21376.3|21358.8|21338.8|124
1716556500000|2024-05-24 13:15:00|21393.6|21373.6|21307.5|21287.5|21405|21385|21307.5|21280|101
1716556800000|2024-05-24 13:20:00|21306.3|21286.3|21363.4|21343.4|21363.4|21343.4|21305|21285|114
1716557100000|2024-05-24 13:25:00|21370|21350|21435|21415|21435|21415|21370|21350|232
1716557400000|2024-05-24 13:30:00|21433.8|21413.8|21383.6|21363.6|21461.1|21441.1|21383.6|21361.3|183
1716557700000|2024-05-24 13:35:00|21385|21365|21472.4|21452.4|21474.9|21454.9|21385|21365|188
1716558000000|2024-05-24 13:40:00|21473.6|21453.6|21440.2|21420.2|21479.9|21459.9|21409.9|21389.9|252
1716558300000|2024-05-24 13:45:00|21441.3|21421.3|21440.2|21420.2|21453.8|21433.8|21434|21414|134
1716558600000|2024-05-24 13:50:00|21445.6|21425.6|21481.5|21461.5|21505.2|21485.2|21445.6|21425.6|126
1716558900000|2024-05-24 13:55:00|21480.2|21460.2|21502.6|21482.6|21502.6|21482.6|21432.6|21412.6|280
1716559200000|2024-05-24 14:00:00|21503.8|21483.8|21527.6|21507.6|21529|21509|21492.6|21472.6|128
1716559500000|2024-05-24 14:05:00|21528.8|21508.8|21550.1|21530.1|21571.3|21551.3|21528.8|21508.8|148
1716559800000|2024-05-24 14:10:00|21551.3|21531.3|21540.1|21520.1|21552.6|21532.6|21519|21499|88
1716560100000|2024-05-24 14:15:00|21542.6|21522.6|21579|21559|21582.6|21562.6|21520.1|21500.1|89
1716560400000|2024-05-24 14:20:00|21581.3|21561.3|21582.6|21562.6|21587.6|21567.6|21570.1|21550.1|97
1716560700000|2024-05-24 14:25:00|21580.3|21560.3|21557.6|21537.6|21580.3|21560.3|21529|21509|110
1716561000000|2024-05-24 14:30:00|21558.8|21538.8|21610.1|21590.1|21618.8|21598.8|21551.5|21531.5|101
1716561300000|2024-05-24 14:35:00|21608.8|21588.8|21683.5|21663.5|21683.5|21663.5|21607.6|21587.6|412
1716561600000|2024-05-24 14:40:00|21688.5|21668.5|21637.6|21617.6|21699.9|21679.9|21603.7|21577.2|282
1716561900000|2024-05-24 14:45:00|21641.2|21621.2|21607.6|21587.6|21649.4|21626.2|21597.6|21573.3|94
1716562200000|2024-05-24 14:50:00|21606.2|21586.2|21586.2|21566.2|21625.1|21605.1|21583.7|21563.7|135
1716562500000|2024-05-24 14:55:00|21585.1|21565.1|21586.2|21566.2|21592.4|21572.4|21567.6|21547.6|63
1716562800000|2024-05-24 15:00:00|21591.2|21571.2|21631.2|21611.2|21669.9|21648.7|21591.2|21562.6|630
1716563100000|2024-05-24 15:05:00|21632.4|21612.4|21671.4|21651.4|21671.4|21651.4|21593.9|21573.9|153
1716563400000|2024-05-24 15:10:00|21670.1|21650.1|21698.7|21678.7|21720.3|21696.4|21657.6|21637.6|139
1716563700000|2024-05-24 15:15:00|21700.1|21680.1|21738.7|21718.7|21738.7|21718.7|21679.8|21659.8|428
1716564000000|2024-05-24 15:20:00|21739.8|21719.8|21728.5|21708.5|21769.8|21749.8|21724.8|21699.8|66
1716564300000|2024-05-24 15:25:00|21729.8|21709.8|21749.8|21729.8|21754.8|21734.8|21729.8|21703.5|76
1716564600000|2024-05-24 15:30:00|21751|21731|21749.6|21729.6|21773.5|21753.5|21739.8|21719.8|90
1716564900000|2024-05-24 15:35:00|21750.7|21730.7|21744.8|21724.8|21754.8|21732.3|21736.2|21714.8|79
1716565200000|2024-05-24 15:40:00|21746|21726|21763.5|21743.5|21774.8|21754.8|21746|21726|93
1716565500000|2024-05-24 15:45:00|21761|21741|21704.8|21684.8|21771|21751|21699.8|21679.8|112
1716565800000|2024-05-24 15:50:00|21707.1|21687.1|21685|21665|21719.6|21699.6|21672.5|21652.5|513
1716566100000|2024-05-24 15:55:00|21683.9|21663.9|21690|21670|21701.4|21681.4|21670|21650|109
1716566400000|2024-05-24 16:00:00|21687.8|21667.8|21711.2|21691.2|21711.2|21691.2|21670|21650|77
1716566700000|2024-05-24 16:05:00|21712.3|21692.3|21728.9|21708.9|21746.2|21726.2|21712.3|21692.3|52
1716567000000|2024-05-24 16:10:00|21730|21710|21770|21750|21775.2|21755.2|21730|21710|117
1716567300000|2024-05-24 16:15:00|21771.4|21751.4|21809.8|21789.8|21820.9|21800.9|21759.8|21739.8|339
1716567600000|2024-05-24 16:20:00|21804.8|21784.8|21794.6|21774.6|21823.4|21803.4|21769.8|21749.8|659
1716567900000|2024-05-24 16:25:00|21792.1|21772.1|21871.8|21851.8|21876.8|21856.8|21790.9|21770.9|314
1716568200000|2024-05-24 16:30:00|21861.8|21841.8|21879.3|21859.3|21901.8|21881.8|21846.8|21826.8|137
1716568500000|2024-05-24 16:35:00|21880.5|21860.5|21905.4|21885.4|21914.1|21894.1|21879.3|21859.3|68
1716568800000|2024-05-24 16:40:00|21906.8|21886.8|21930.4|21910.4|21940.4|21920.4|21906.8|21886.8|142
1716569100000|2024-05-24 16:45:00|21926.8|21906.8|21904.3|21884.3|21926.8|21906.8|21880.7|21860.7|76
1716569400000|2024-05-24 16:50:00|21906.8|21886.8|21930.4|21910.4|21934.3|21914.3|21889.3|21869.3|90
1716569700000|2024-05-24 16:55:00|21931.8|21911.8|21939.3|21919.3|21950.4|21930.4|21926.8|21906.8|204
1716570000000|2024-05-24 17:00:00|21938.2|21918.2|21949.3|21929.3|21949.3|21929.3|21931.8|21911.8|64
1716570300000|2024-05-24 17:05:00|21960.4|21940.4|21947.7|21927.7|21971.6|21951.6|21947.7|21927.7|189
1716570600000|2024-05-24 17:10:00|21946.5|21926.5|21914|21894|21964|21944|21909|21889|82
1716570900000|2024-05-24 17:15:00|21915.2|21895.2|21869|21849|21919|21899|21862.7|21842.7|213
1716571200000|2024-05-24 17:20:00|21870.2|21850.2|21822.7|21802.7|21870.2|21850.2|21820.4|21800.4|100
1716571500000|2024-05-24 17:25:00|21819|21799|21783.8|21763.8|21840.2|21820.2|21783.8|21763.8|233
1716884100000|2024-05-28 08:15:00|21941.7|21901.7|22019.8|21999.8|22043.2|22014.7|21878.7|21850.8|458
1716884400000|2024-05-28 08:20:00|22018.3|21998.3|21993.3|21973.3|22023.3|22003.3|21922.3|21902.3|161
1716884700000|2024-05-28 08:25:00|21990.3|21970.3|21989.8|21969.8|22012.3|21992.3|21915.8|21895.8|134
1716885000000|2024-05-28 08:30:00|21990.8|21970.8|21978.3|21958.3|22000.3|21972.3|21941.3|21913.8|96
1716885300000|2024-05-28 08:35:00|21980.2|21960.2|21954.8|21914.8|22008.3|21988.3|21937.8|21907.3|65
1716885600000|2024-05-28 08:40:00|21939.8|21919.8|21939.8|21919.8|21953.3|21929.8|21909.8|21879.2|45
1716885900000|2024-05-28 08:45:00|21938.8|21918.8|22022.3|22002.3|22022.3|22002.3|21925.8|21893.8|109
1716886200000|2024-05-28 08:50:00|22021.3|22001.3|21997.3|21977.3|22023.3|22002.3|21995.7|21975.7|54
1716886500000|2024-05-28 08:55:00|21998.2|21978.2|22008.3|21988.3|22030.7|22010.7|21997.3|21977.3|119
1716886800000|2024-05-28 09:00:00|22006.8|21986.8|22025.7|22005.7|22025.7|22005.7|21992.3|21970.7|35
1716887100000|2024-05-28 09:05:00|22024.8|22004.8|21944.7|21924.7|22025.7|22005.7|21940.7|21920.7|49
1716887400000|2024-05-28 09:10:00|21948.2|21928.2|21931.3|21911.3|21975.7|21947.2|21912.2|21887.2|48
1716887700000|2024-05-28 09:15:00|21933.2|21913.2|22016.7|21996.7|22016.7|21996.7|21933.2|21913.2|31
1716888000000|2024-05-28 09:20:00|22018.2|21998.2|22004.7|21984.7|22025.3|22005.3|21988.2|21962.2|109
1716888300000|2024-05-28 09:25:00|22002.2|21982.2|22039.2|22019.2|22050.7|22030.7|21998.2|21978.2|83
1716888600000|2024-05-28 09:30:00|22038.2|22018.2|22019.7|21999.7|22074.2|22054.2|22007.2|21982.2|107
1716888900000|2024-05-28 09:35:00|22018.2|21998.2|22053.2|22033.2|22060.7|22040.7|22009.7|21987.2|39
1716889200000|2024-05-28 09:40:00|22052.2|22032.2|22070.7|22050.7|22086.8|22057.2|22049.7|22029.7|24
1716889500000|2024-05-28 09:45:00|22072.2|22052.2|22190.1|22170.1|22212.6|22192.6|22059.7|22028.7|154
1716889800000|2024-05-28 09:50:00|22192.1|22172.1|22249.2|22229.2|22266.7|22239.2|22164.2|22144.2|250
1716890100000|2024-05-28 09:55:00|22247.2|22227.2|22254.1|22234.1|22287.1|22259.1|22239.2|22219.2|83
1716890400000|2024-05-28 10:00:00|22256.6|22216.6|22254.1|22234.1|22274.1|22254.1|22239.1|22205.7|38
1716890700000|2024-05-28 10:05:00|22253.2|22233.2|22219.7|22199.7|22257.6|22237.6|22215.1|22195.1|157
1716891000000|2024-05-28 10:10:00|22218.7|22198.7|22222.2|22182.2|22222.2|22202.2|22198.1|22178.1|17
1716891300000|2024-05-28 10:15:00|22214.7|22194.7|22203.7|22183.7|22265.6|22240.6|22198.7|22178.7|43
1716891600000|2024-05-28 10:20:00|22206.2|22186.2|22188.7|22168.7|22209.7|22189.7|22185.2|22165.2|36
1716891900000|2024-05-28 10:25:00|22187.7|22167.7|22155.2|22135.2|22187.7|22167.7|22139.2|22119.2|81
1716892200000|2024-05-28 10:30:00|22162.7|22142.7|22254.6|22234.6|22261.7|22234.6|22162.7|22142.7|170
1716892500000|2024-05-28 10:35:00|22256.2|22236.2|22292.1|22272.1|22292.1|22272.1|22244.6|22224.6|49
1716892800000|2024-05-28 10:40:00|22294.6|22274.6|22252.1|22232.1|22307.1|22281.6|22249.6|22229.6|32
1716893100000|2024-05-28 10:45:00|22257.1|22237.1|22200.2|22180.2|22257.1|22237.1|22200.2|22180.2|25
1716893400000|2024-05-28 10:50:00|22199.2|22179.2|22224.6|22204.6|22235.6|22215.6|22184.6|22164.6|22
1716893700000|2024-05-28 10:55:00|22223.1|22203.1|22195.6|22155.6|22233.1|22203.1|22152.1|22132.1|37
1716894000000|2024-05-28 11:00:00|22197.1|22157.1|22192.1|22152.1|22198.6|22174.6|22173.6|22148.6|36
1716894300000|2024-05-28 11:05:00|22179.6|22159.6|22177.1|22157.1|22179.6|22159.6|22166.1|22146.1|11
1716894600000|2024-05-28 11:10:00|22176.1|22156.1|22213.1|22193.1|22220.6|22200.6|22173.6|22137.5|22
1716894900000|2024-05-28 11:15:00|22214|22194|22174.6|22154.6|22218.6|22197.1|22173.6|22143.6|31
1716895200000|2024-05-28 11:20:00|22172.1|22152.1|22115.6|22095.6|22172.1|22152.1|22110.6|22090.6|34
1716895500000|2024-05-28 11:25:00|22113.1|22093.1|22092.6|22072.6|22134.6|22114.6|22087.6|22062.1|126
1716895800000|2024-05-28 11:30:00|22093.6|22073.6|22107.1|22087.1|22107.1|22087.1|22082.1|22062.1|30
1716896100000|2024-05-28 11:35:00|22109.6|22089.6|22142.1|22122.1|22161.1|22141.1|22105.1|22085.1|40
1716896400000|2024-05-28 11:40:00|22139.6|22119.6|22169.6|22149.6|22183.6|22149.6|22129.6|22109.6|26
1716896700000|2024-05-28 11:45:00|22170.5|22150.5|22240.5|22220.5|22245.5|22225.5|22167.1|22147.1|54
1716897000000|2024-05-28 11:50:00|22239.5|22219.5|22299.5|22279.5|22302|22282|22235.5|22215.5|97
1716897300000|2024-05-28 11:55:00|22301.1|22281.1|22375.1|22355.1|22375.1|22355.1|22301.1|22281.1|162
1716897600000|2024-05-28 12:00:00|22376.1|22356.1|22451.6|22431.6|22457.6|22437.6|22376.1|22356.1|439
1716897900000|2024-05-28 12:05:00|22452.6|22432.6|22527.6|22507.6|22530.1|22510.1|22452.6|22432.6|325
1716898200000|2024-05-28 12:10:00|22529.1|22509.1|22611.5|22591.5|22611.5|22591.5|22519.1|22499.1|225
1716898500000|2024-05-28 12:15:00|22616.5|22596.5|22612|22592|22622|22602|22583|22559|147
1716898800000|2024-05-28 12:20:00|22613|22593|22589.5|22569.5|22614.5|22594.5|22559.5|22539.5|127
1716899100000|2024-05-28 12:25:00|22587|22567|22679.9|22659.9|22688.5|22660.5|22586|22566|355
1716899400000|2024-05-28 12:30:00|22687.4|22667.4|22666.9|22646.9|22761.9|22741.9|22621.9|22601.9|382
1716899700000|2024-05-28 12:35:00|22665.9|22645.9|22604.9|22584.9|22680.9|22660.9|22601.9|22581.9|165
1716900000000|2024-05-28 12:40:00|22601.9|22581.9|22654.4|22634.4|22674.4|22654.4|22598.4|22571.3|296
1716900300000|2024-05-28 12:45:00|22655.3|22635.3|22719.4|22699.4|22720.9|22700.9|22643.4|22619.4|230
1716900600000|2024-05-28 12:50:00|22714.4|22694.4|22761.8|22741.8|22805.3|22785.3|22713.4|22693.4|265
1716900900000|2024-05-28 12:55:00|22763.4|22743.4|22843.4|22823.4|22881.8|22861.8|22758.4|22738.4|407
1716901200000|2024-05-28 13:00:00|22851.4|22831.4|22901.8|22881.8|22908.4|22888.4|22851.4|22823.9|300
1716901500000|2024-05-28 13:05:00|22903.4|22883.4|22845.8|22825.8|22955.9|22935.9|22845.8|22825.8|298
1716901800000|2024-05-28 13:10:00|22843.3|22823.3|22808.9|22788.9|22859.3|22839.3|22808.9|22788.9|349
1716902100000|2024-05-28 13:15:00|22809.9|22789.9|22873.3|22853.3|22875.8|22855.8|22809.9|22789.9|204
1716902400000|2024-05-28 13:20:00|22874.3|22854.3|22821|22801|22883.9|22863.9|22805.4|22785.4|216
1716902700000|2024-05-28 13:25:00|22819.4|22799.4|22718.9|22698.9|22819.4|22799.4|22707.3|22687.3|330
1716903000000|2024-05-28 13:30:00|22720.4|22700.4|22746.4|22726.4|22772.3|22752.3|22708.9|22688.9|267
1716903300000|2024-05-28 13:35:00|22745.4|22725.4|22698.9|22678.9|22797.3|22777.3|22696.4|22676.4|233
1716903600000|2024-05-28 13:40:00|22699.8|22679.8|22654.4|22634.4|22703.9|22683.9|22644.4|22624.4|417
1716903900000|2024-05-28 13:45:00|22655.9|22635.9|22640.4|22620.4|22668.4|22648.4|22620.9|22600.9|173
1716904200000|2024-05-28 13:50:00|22650.2|22630.2|22631.3|22611.3|22700.4|22680.4|22599.4|22578.8|174
1716904500000|2024-05-28 13:55:00|22629.8|22609.8|22567.9|22547.9|22644.8|22624.8|22551.3|22525.4|159
1716904800000|2024-05-28 14:00:00|22565.4|22545.4|22578.8|22558.8|22613.8|22592.9|22556.3|22535.8|349
1716905100000|2024-05-28 14:05:00|22584.8|22564.8|22581.3|22561.3|22590.4|22570.4|22531.3|22511.3|141
1716905400000|2024-05-28 14:10:00|22582.3|22562.3|22566.3|22546.3|22594.8|22574.8|22544.8|22524.8|170
1716905700000|2024-05-28 14:15:00|22575.1|22555.1|22678.3|22658.3|22713.3|22693.3|22575.1|22555.1|271
1716906000000|2024-05-28 14:20:00|22676.3|22656.3|22707.7|22687.7|22753.7|22733.7|22676.3|22656.3|159
1716906300000|2024-05-28 14:25:00|22708.7|22688.7|22727.1|22707.1|22755.2|22735.2|22700.2|22679.6|128
1716906600000|2024-05-28 14:30:00|22728.7|22708.7|22715.2|22695.2|22782.1|22762.1|22712.7|22692.7|303
1716906900000|2024-05-28 14:35:00|22712.7|22692.7|22711.7|22691.7|22748.6|22728.6|22711.7|22689.6|151
1716907200000|2024-05-28 14:40:00|22710.2|22690.2|22715.2|22695.2|22746.1|22726.1|22681.1|22661.1|199
1716907500000|2024-05-28 14:45:00|22720.2|22700.2|22774.6|22754.6|22778.1|22758.1|22720.2|22700.2|266
1716907800000|2024-05-28 14:50:00|22782.1|22762.1|22847.1|22827.1|22847.1|22827.1|22777.1|22757.1|554
1716908100000|2024-05-28 14:55:00|22827.1|22807.1|22857.1|22837.1|22864.6|22844.6|22809.6|22789.6|172
1716908400000|2024-05-28 15:00:00|22862.1|22842.1|22904.6|22884.6|22908.1|22888.1|22828.6|22808.6|279
1716908700000|2024-05-28 15:05:00|22905.6|22885.6|22969.2|22949.2|22991.1|22971.1|22886.7|22866.7|475
1716909000000|2024-05-28 15:10:00|22965.1|22945.1|22947.1|22927.1|22967.1|22947.1|22919.2|22899.2|262
1716909300000|2024-05-28 15:15:00|22946.1|22926.1|22950.5|22930.5|22950.5|22930.5|22900.1|22880.1|379
1716909600000|2024-05-28 15:20:00|22951.5|22931.5|22909.6|22889.6|22971.5|22951.5|22909.6|22889.6|270
1716909900000|2024-05-28 15:25:00|22908.6|22888.6|22887.2|22867.2|22951.5|22931.5|22887.2|22867.2|417
1716910200000|2024-05-28 15:30:00|22886.2|22866.2|22799.7|22779.7|22902.2|22882.2|22784.1|22764.1|220
1716910500000|2024-05-28 15:35:00|22804.7|22784.7|22876.6|22856.6|22876.6|22856.6|22794.7|22774.7|109
1716910800000|2024-05-28 15:40:00|22880.6|22860.6|22911.6|22891.6|22921.6|22901.6|22872.2|22852.2|225
1716911100000|2024-05-28 15:45:00|22912.6|22892.6|22923.7|22903.7|22987.6|22967.6|22910.6|22890.6|228
1716911400000|2024-05-28 15:50:00|22924.7|22904.7|22988.1|22968.1|23006.6|22986.6|22924.7|22904.7|266
1716911700000|2024-05-28 15:55:00|22989.7|22969.7|23070.1|23050.1|23070.1|23050.1|22989.7|22969.7|399
1716912000000|2024-05-28 16:00:00|23071.6|23051.6|23173.1|23153.1|23173.1|23153.1|23061.2|23041.2|726
1716912300000|2024-05-28 16:05:00|23174.1|23154.1|23207.5|23187.5|23246.6|23226.6|23150.6|23130.6|340
1716912600000|2024-05-28 16:10:00|23206|23186|23163.5|23143.5|23206|23186|23106.6|23082.1|305
1716912900000|2024-05-28 16:15:00|23166|23146|23118.5|23098.5|23214.5|23182.5|23116|23096|392
1716913200000|2024-05-28 16:20:00|23120|23100|23004.6|22984.6|23122.5|23102.5|22958.6|22938.6|1083
1716913500000|2024-05-28 16:25:00|23006.1|22986.1|22963.6|22943.6|23007.1|22987.1|22946.1|22926.1|271
1716913800000|2024-05-28 16:30:00|22960.2|22940.2|23010.2|22990.2|23025.2|23005.2|22957.1|22937.1|342
1716914100000|2024-05-28 16:35:00|23008.6|22988.6|22986.7|22966.7|23008.6|22988.6|22951.7|22931.7|120
1716914400000|2024-05-28 16:40:00|22988.6|22968.6|22955.7|22935.7|22996.7|22976.7|22947.7|22927.7|211
1716914700000|2024-05-28 16:45:00|22956.7|22936.7|22964.6|22944.6|22965.6|22945.6|22908.6|22888.6|291
1716915000000|2024-05-28 16:50:00|22963.6|22943.6|22926.5|22906.5|22964|22944|22926.5|22906.5|81
1716915300000|2024-05-28 16:55:00|22925|22905|22942.5|22922.5|22943.4|22923.4|22890.5|22870.5|112
1716915600000|2024-05-28 17:00:00|22944|22924|22878|22858|22944|22924|22859.6|22839.6|149
1716915900000|2024-05-28 17:05:00|22879|22859|22843|22823|22883|22863|22838|22818|141
1716916200000|2024-05-28 17:10:00|22840.1|22820.1|22900|22880|22900|22880|22800.5|22780.5|271
1716916500000|2024-05-28 17:15:00|22895|22875|22904|22884|22924|22904|22882.5|22860.9|103
1716916800000|2024-05-28 17:20:00|22902.4|22882.4|22921.5|22901.5|22939|22919|22902.4|22882.4|107
1716917100000|2024-05-28 17:25:00|22919.9|22899.9|22905.5|22885.5|22932.4|22912.4|22888.4|22868.4|485
1716970500000|2024-05-29 08:15:00|22821.2|22801.2|22797.7|22757.7|22920.9|22900.9|22780.2|22751.2|696
1716970800000|2024-05-29 08:20:00|22796.2|22756.2|22816.2|22776.2|22827.7|22798.7|22752.4|22719.6|113
1716971100000|2024-05-29 08:25:00|22805.2|22785.2|22867.1|22847.1|22884.6|22857.1|22800.5|22779.6|77
1716971400000|2024-05-29 08:30:00|22870.2|22850.2|22813.6|22793.6|22922.1|22902.1|22796.1|22771.1|127
1716971700000|2024-05-29 08:35:00|22812.1|22792.1|22803.6|22783.6|22815.8|22792.1|22753.3|22733.3|111
1716972000000|2024-05-29 08:40:00|22805.2|22785.2|22831.8|22811.8|22856.1|22836.1|22781.8|22759.3|47
1716972300000|2024-05-29 08:45:00|22829.3|22809.3|22797.7|22777.7|22829.3|22809.3|22793.3|22756.1|47
1716972600000|2024-05-29 08:50:00|22795.8|22775.8|22768.3|22748.3|22813.6|22793.6|22764.9|22744.9|51
1716972900000|2024-05-29 08:55:00|22770.8|22750.8|22768.3|22748.3|22818.9|22794.2|22768.3|22748.3|51
1716973200000|2024-05-29 09:00:00|22770.8|22750.8|22796.7|22776.7|22814.2|22781.7|22770.8|22750.8|110
1716973500000|2024-05-29 09:05:00|22805.8|22765.8|22835.2|22815.2|22835.2|22815.2|22762.3|22742.3|55
1716973800000|2024-05-29 09:10:00|22836.7|22816.7|22842|22822|22849.2|22827.7|22788.3|22756.1|68
1716974100000|2024-05-29 09:15:00|22847|22827|22886.7|22866.7|22891.7|22871.7|22847|22827|32
1716974400000|2024-05-29 09:20:00|22904.2|22864.2|22904.2|22864.2|22946.4|22918.9|22890.8|22864.2|70
1716974700000|2024-05-29 09:25:00|22893.3|22873.3|22865.7|22845.7|22902.6|22873.3|22861.7|22834.2|23
1716975000000|2024-05-29 09:30:00|22866.7|22846.7|22915.1|22895.1|22922.6|22902.6|22862.6|22836.1|19
1716975300000|2024-05-29 09:35:00|22914.2|22894.2|22917.6|22897.6|22962.6|22937|22914.2|22891.1|47
1716975600000|2024-05-29 09:40:00|22918.6|22898.6|23002.6|22982.6|23004.5|22984.5|22918.6|22898.6|61
1716975900000|2024-05-29 09:45:00|23001|22981|22921|22901|23025.7|23003.5|22921|22894.5|77
1716976200000|2024-05-29 09:50:00|22917.9|22897.9|22917.6|22897.6|22922.6|22902.6|22891.7|22871.7|45
1716976500000|2024-05-29 09:55:00|22918.5|22898.5|22918.5|22898.5|22947|22927|22911|22891|58
1716976800000|2024-05-29 10:00:00|22922|22902|22967|22947|22967|22947|22921.6|22901.6|42
1716977100000|2024-05-29 10:05:00|22966|22946|23014.1|22994.1|23023.5|23003.5|22947.6|22927.6|88
1716977400000|2024-05-29 10:10:00|23012.6|22992.6|23044.4|23024.4|23044.4|23024.4|23001|22981|54
1716977700000|2024-05-29 10:15:00|23045.4|23025.4|22936.9|22916.9|23071.9|23051.9|22936|22916|135
1716978000000|2024-05-29 10:20:00|22938.5|22918.5|22892.6|22852.6|22938.5|22918.5|22886|22852.6|72
1716978300000|2024-05-29 10:25:00|22881.6|22861.6|22921.6|22901.6|22921.6|22901.6|22867.6|22839.1|41
1716978600000|2024-05-29 10:30:00|22925|22905|22878.5|22858.5|22931.6|22911.6|22844.1|22824.1|82
1716978900000|2024-05-29 10:35:00|22877.5|22857.5|22831|22811|22877.5|22857.5|22811|22791|72
1716979200000|2024-05-29 10:40:00|22833.5|22813.5|22898.8|22878.8|22900.3|22880.3|22821|22801|102
1716979500000|2024-05-29 10:45:00|22897.8|22877.8|22888.8|22868.8|22902.2|22882.2|22888.8|22868.8|11
1716979800000|2024-05-29 10:50:00|22892.8|22872.8|22924.4|22904.4|22924.4|22904.4|22892.5|22872.5|41
1716980100000|2024-05-29 10:55:00|22926.9|22906.9|22919.4|22879.4|22937.5|22916.9|22911.9|22879.4|24
1716980400000|2024-05-29 11:00:00|22914.4|22874.4|22879.4|22859.4|22914.4|22885.3|22854.4|22834.4|62
1716980700000|2024-05-29 11:05:00|22884.4|22864.4|22852.8|22832.8|22888.1|22864.4|22829.4|22809.4|46
1716981000000|2024-05-29 11:10:00|22855.3|22835.3|22852.8|22832.8|22881.2|22861.2|22851.9|22831.9|13
1716981300000|2024-05-29 11:15:00|22857.2|22837.2|22897.8|22877.8|22901.9|22881.9|22857.2|22837.2|26
1716981600000|2024-05-29 11:20:00|22896.2|22876.2|22811.8|22791.8|22896.2|22876.2|22811.8|22789.3|20
1716981900000|2024-05-29 11:25:00|22807.5|22787.5|22835.3|22815.3|22843.4|22815.3|22781.2|22749.3|34
1716982200000|2024-05-29 11:30:00|22838.4|22818.4|22806.8|22786.8|22850.9|22830.3|22777.5|22757.5|65
1716982500000|2024-05-29 11:35:00|22805.9|22785.9|22865.9|22845.9|22892.5|22863.4|22780|22752.5|48
1716982800000|2024-05-29 11:40:00|22863.4|22843.4|22898.4|22878.4|22898.4|22878.4|22863.4|22828.4|14
1716983100000|2024-05-29 11:45:00|22900.9|22880.9|22830.9|22810.9|22910.9|22883.4|22828.4|22808.4|48
1716983400000|2024-05-29 11:50:00|22835.9|22815.9|22887.7|22867.7|22896.2|22876.2|22835.9|22815.9|27
1716983700000|2024-05-29 11:55:00|22882.7|22862.7|22904.3|22884.3|22910.2|22890.2|22872.7|22851.2|70
1716984000000|2024-05-29 12:00:00|22907.7|22887.7|22921.8|22901.8|22957.7|22937.7|22897.7|22874.3|202
1716984300000|2024-05-29 12:05:00|22933|22873|22894.3|22874.3|22933|22908.7|22884.3|22864.3|118
1716984600000|2024-05-29 12:10:00|22890.5|22870.5|22865.8|22845.8|22921.8|22901.8|22839.9|22819.9|99
1716984900000|2024-05-29 12:15:00|22864.9|22844.9|22897.7|22877.7|22910.8|22879.9|22858.3|22838.3|216
1716985200000|2024-05-29 12:20:00|22894.3|22874.3|22930.8|22910.8|22946.1|22926.1|22888.3|22859.3|76
1716985500000|2024-05-29 12:25:00|22927.4|22907.4|22933.9|22913.9|22960.8|22940.8|22918|22898|110
1716985800000|2024-05-29 12:30:00|22944.2|22924.2|22921.4|22901.4|22978|22953.3|22888.9|22868.9|176
1716986100000|2024-05-29 12:35:00|22920.8|22900.8|22996.7|22956.7|22999.2|22979.2|22918.3|22898.3|197
1716986400000|2024-05-29 12:40:00|22991.7|22971.7|22939.9|22919.9|22991.7|22971.7|22913|22893|123
1716986700000|2024-05-29 12:45:00|22936.4|22916.4|22964.9|22944.9|22970.5|22944.9|22879.6|22859.6|119
1716987000000|2024-05-29 12:50:00|22968.3|22948.3|22917.3|22897.3|22975.8|22955.8|22908|22888|84
1716987300000|2024-05-29 12:55:00|22915.8|22895.8|22833.3|22813.3|22915.8|22895.8|22824.2|22804.2|165
1716987600000|2024-05-29 13:00:00|22831.4|22811.4|22849.8|22829.8|22863.3|22843.3|22823.9|22803.9|261
1716987900000|2024-05-29 13:05:00|22841.4|22821.4|22859.2|22839.2|22860.8|22840.8|22825.8|22805.8|170
1716988200000|2024-05-29 13:10:00|22860.8|22840.8|22862.3|22842.3|22893.3|22873.3|22837.3|22817.3|92
1716988500000|2024-05-29 13:15:00|22860.8|22840.8|22842.3|22822.3|22889.8|22869.8|22799.8|22779.8|179
1716988800000|2024-05-29 13:20:00|22844.8|22824.8|22888.2|22868.2|22901.7|22881.7|22838.2|22818.2|88
1716989100000|2024-05-29 13:25:00|22889.2|22869.2|22894.2|22874.2|22923.2|22903.2|22885.7|22865.7|189
1716989400000|2024-05-29 13:30:00|22891.7|22871.7|22931.7|22911.7|22953.2|22933.2|22891|22871|139
1716989700000|2024-05-29 13:35:00|22925.7|22905.7|23034.1|23014.1|23037.6|23017.6|22913.2|22893.2|271
1716990000000|2024-05-29 13:40:00|23036.6|23016.6|22964.1|22944.1|23071|23051|22964.1|22944.1|356
1716990300000|2024-05-29 13:45:00|22960.1|22940.1|22966|22946|23002.3|22982.3|22928.2|22908.2|211
1716990600000|2024-05-29 13:50:00|22967.6|22947.6|22893.5|22873.5|22997.3|22977.3|22882.6|22862.6|451
1716990900000|2024-05-29 13:55:00|22892.6|22872.6|22882.9|22862.9|22932.9|22904.5|22862.9|22842.9|159
1716991200000|2024-05-29 14:00:00|22882|22862|22897.2|22877.2|22948.8|22928.8|22862|22842|340
1716991500000|2024-05-29 14:05:00|22898.2|22878.2|23060.7|23040.7|23068.2|23048.2|22891.3|22871.3|193
1716991800000|2024-05-29 14:10:00|23059.7|23039.7|23135|23115|23165|23145|23048.2|23028.2|462
1716992100000|2024-05-29 14:15:00|23137.5|23117.5|23115|23095|23142.5|23122.5|23060|23040|250
1716992400000|2024-05-29 14:20:00|23120|23100|23105|23085|23145|23125|23075|23054.4|254
1716992700000|2024-05-29 14:25:00|23107.5|23087.5|23167.5|23147.5|23170.9|23150.9|23100|23080|149
1716993000000|2024-05-29 14:30:00|23168.4|23148.4|23163.1|23143.1|23172.5|23152.5|23117.5|23097.5|118
1716993300000|2024-05-29 14:35:00|23160|23140|23206.2|23186.2|23220|23200|23160|23135.9|203
1716993600000|2024-05-29 14:40:00|23207.8|23187.8|23199.3|23179.3|23222.5|23202.5|23175|23155|122
1716993900000|2024-05-29 14:45:00|23200.9|23180.9|23231.8|23211.8|23267.8|23247.8|23170.9|23150.9|378
1716994200000|2024-05-29 14:50:00|23229.3|23209.3|23314.3|23294.3|23337.1|23317.1|23215.9|23194.6|267
1716994500000|2024-05-29 14:55:00|23311.8|23291.8|23257.8|23237.8|23311.8|23291.8|23257.8|23237.8|181
1716994800000|2024-05-29 15:00:00|23255.9|23235.9|23293.4|23273.4|23296.8|23276.8|23209.3|23187.8|342
1716995100000|2024-05-29 15:05:00|23295|23275|23317.7|23297.7|23383.7|23363.7|23295|23275|329
1716995400000|2024-05-29 15:10:00|23316.8|23296.8|23446.2|23426.2|23451.2|23431.2|23314.3|23294.3|282
1716995700000|2024-05-29 15:15:00|23444.6|23424.6|23498.9|23478.9|23525.5|23505.5|23416.2|23396.2|443
1716996000000|2024-05-29 15:20:00|23504.9|23484.9|23497.1|23477.1|23507.4|23487.4|23455.2|23435.2|178
1716996300000|2024-05-29 15:25:00|23492.1|23472.1|23536.1|23516.1|23538|23518|23488.6|23468.6|365
1716996600000|2024-05-29 15:30:00|23535.2|23515.2|23458.6|23438.6|23535.2|23515.2|23423.6|23403.6|232
1716996900000|2024-05-29 15:35:00|23453.6|23433.6|23338.3|23318.3|23458.6|23438.6|23323.6|23303.6|404
1716997200000|2024-05-29 15:40:00|23339.3|23319.3|23285.8|23265.8|23363.3|23343.3|23256.5|23236.5|457
1716997500000|2024-05-29 15:45:00|23287.4|23267.4|23347.1|23327.1|23355.5|23335.5|23281.5|23261.5|280
1716997800000|2024-05-29 15:50:00|23346.2|23326.2|23362.4|23342.4|23394.9|23374.9|23345.5|23325.5|232
1716998100000|2024-05-29 15:55:00|23366.1|23346.1|23355.5|23335.5|23389.9|23369.9|23336.4|23316.4|179
1716998400000|2024-05-29 16:00:00|23356.4|23336.4|23259.9|23239.9|23370.5|23350.5|23257.4|23237.4|303
1716998700000|2024-05-29 16:05:00|23257.4|23237.4|23168.9|23148.9|23270.5|23250.5|23168|23148|243
1716999000000|2024-05-29 16:10:00|23168|23148|23096.1|23076.1|23183|23163|23082.7|23062.7|328
1716999300000|2024-05-29 16:15:00|23095.2|23075.2|23017.7|22997.7|23096.1|23076.1|23012.4|22992.4|417
1716999600000|2024-05-29 16:20:00|23015.8|22995.8|22933.6|22913.6|23015.8|22995.8|22833.3|22813.3|969
1716999900000|2024-05-29 16:25:00|22932.7|22912.7|22894.5|22874.5|22938|22918|22875.8|22855.8|386
1717000200000|2024-05-29 16:30:00|22904.5|22884.5|22924.5|22904.5|22936.1|22916.1|22887.7|22867.7|138
1717000500000|2024-05-29 16:35:00|22925.2|22905.2|22896.1|22876.1|22927.7|22907.7|22842.7|22817.7|427
1717000800000|2024-05-29 16:40:00|22882.7|22862.7|22831.1|22811.1|22882.7|22862.7|22831.1|22811.1|201
1717001100000|2024-05-29 16:45:00|22836.1|22816.1|22838.6|22818.6|22841.1|22821.1|22831.1|22811.1|162
1717001400000|2024-05-29 16:50:00|22839.5|22819.5|22916.1|22896.1|22916.1|22896.1|22839.5|22819.5|384
1717001700000|2024-05-29 16:55:00|22922.9|22902.9|22917.9|22897.9|22939.5|22919.5|22890.4|22870.4|171
1717002000000|2024-05-29 17:00:00|22914.8|22894.8|22872|22852|22914.8|22894.8|22860.4|22840.4|92
1717002300000|2024-05-29 17:05:00|22872.9|22852.9|22918.8|22898.8|22918.8|22898.8|22872.9|22852.9|27
1717002600000|2024-05-29 17:10:00|22920.4|22900.4|22924.2|22904.2|22925.1|22905.1|22885.4|22865.4|135
1717002900000|2024-05-29 17:15:00|22921.1|22901.1|22903.6|22883.6|22921.1|22901.1|22885.1|22865.1|73
1717003200000|2024-05-29 17:20:00|22901.1|22881.1|22900.1|22880.1|22915.1|22895.1|22895.1|22875.1|218
1717003500000|2024-05-29 17:25:00|22902|22882|22925.1|22905.1|22929.5|22909.5|22895.1|22875.1|180
1717056900000|2024-05-30 08:15:00|22918.9|22898.9|22772.3|22752.3|22918.9|22898.9|22660.7|22637.3|396
1717057200000|2024-05-30 08:20:00|22771.4|22751.4|22716.2|22696.2|22817.3|22792.3|22716.2|22693.9|121
1717057500000|2024-05-30 08:25:00|22713.5|22693.5|22653.7|22613.7|22752.1|22723|22625.5|22605.5|161
1717057800000|2024-05-30 08:30:00|22651.9|22611.9|22624.6|22604.6|22672.8|22648|22591.2|22571.2|167
1717058100000|2024-05-30 08:35:00|22615.5|22595.5|22500.5|22480.5|22615.5|22595.5|22490.5|22470.5|224
1717058400000|2024-05-30 08:40:00|22503|22483|22565.5|22545.5|22569.8|22549.8|22503|22483|108
1717058700000|2024-05-30 08:45:00|22563.9|22543.9|22623|22603|22625.5|22605.5|22563.9|22543.9|95
1717059000000|2024-05-30 08:50:00|22622.1|22602.1|22646.4|22626.4|22648|22628|22618|22598|99
1717059300000|2024-05-30 08:55:00|22648|22628|22642.3|22622.3|22722.3|22702.3|22642.3|22622.3|100
1717059600000|2024-05-30 09:00:00|22641.4|22621.4|22628.2|22608.2|22666.9|22643.9|22615.5|22592.3|77
1717059900000|2024-05-30 09:05:00|22629.8|22609.8|22788.7|22748.7|22788.7|22765.7|22627.3|22607.3|198
1717060200000|2024-05-30 09:10:00|22777.8|22757.8|22749.8|22729.8|22785.5|22757.8|22744.8|22717.3|43
1717060500000|2024-05-30 09:15:00|22750.7|22730.7|22804.9|22764.9|22839|22804.7|22750.7|22730.7|139
1717060800000|2024-05-30 09:20:00|22806.5|22766.5|22779.9|22759.9|22814|22794|22772.4|22745.8|29
1717061100000|2024-05-30 09:25:00|22783.1|22763.1|22856.3|22836.3|22866.5|22846.5|22783.1|22760.6|36
1717061400000|2024-05-30 09:30:00|22851.5|22831.5|22888.3|22868.3|22969.2|22936.7|22851.3|22812.6|198
1717061700000|2024-05-30 09:35:00|22899.2|22859.2|22859|22839|22909.9|22889.9|22857.4|22837.4|29
1717062000000|2024-05-30 09:40:00|22858.1|22838.1|22861.5|22841.5|22863.1|22843.1|22784.9|22764.9|50
1717062300000|2024-05-30 09:45:00|22872.4|22832.4|22821.5|22801.5|22872.4|22852.4|22821.5|22801.5|24
1717062600000|2024-05-30 09:50:00|22819|22799|22825.8|22805.8|22828.3|22808.3|22781.5|22755.6|53
1717062900000|2024-05-30 09:55:00|22827.4|22807.4|22855.8|22835.8|22864.9|22844.9|22827.4|22807.4|14
1717063200000|2024-05-30 10:00:00|22854.9|22834.9|22860.8|22840.8|22863.3|22843.3|22830.8|22810.8|23
1717063500000|2024-05-30 10:05:00|22858.3|22838.3|22883.3|22863.3|22895.8|22870.8|22858.3|22838.3|12
1717063800000|2024-05-30 10:10:00|22881.5|22861.5|22924.2|22884.2|22924.2|22900.8|22878.3|22858.3|35
1717064100000|2024-05-30 10:15:00|22913.3|22893.3|22926.6|22906.6|22946.7|22926.7|22913.3|22885.8|51
1717064400000|2024-05-30 10:20:00|22925|22905|22890.7|22870.7|22926.6|22906.6|22848.2|22824|64
1717064700000|2024-05-30 10:25:00|22896.6|22876.6|22901.8|22881.8|22919.1|22889.1|22850.7|22829.1|81
1717065000000|2024-05-30 10:30:00|22908.2|22888.2|22870.7|22850.7|22935.7|22908.2|22870.7|22850.7|34
1717065300000|2024-05-30 10:35:00|22860.5|22840.5|22869.8|22849.8|22900.7|22880.7|22856.2|22825.3|54
1717065600000|2024-05-30 10:40:00|22868.2|22848.2|22845.7|22785.7|22868.2|22848.2|22802.3|22778.9|74
1717065900000|2024-05-30 10:45:00|22829.3|22809.3|22857.3|22837.3|22883.2|22863.2|22829.3|22809.3|23
1717066200000|2024-05-30 10:50:00|22856.4|22836.4|22883.9|22863.9|22894.8|22874.8|22854.8|22834.8|26
1717066500000|2024-05-30 10:55:00|22884.8|22864.8|22868.9|22848.9|22887.3|22867.3|22865.5|22845.5|9
1717066800000|2024-05-30 11:00:00|22872.3|22852.3|22905.7|22885.7|22913.2|22893.2|22872.3|22852.3|17
1717067100000|2024-05-30 11:05:00|22906.6|22886.6|22940.7|22920.7|22953.2|22933.2|22896.6|22873.2|31
1717067400000|2024-05-30 11:10:00|22941.6|22921.6|23036.6|23016.6|23036.6|23016.6|22941.6|22918.2|93
1717067700000|2024-05-30 11:15:00|23045.7|23005.7|23042.3|23002.3|23050.7|23025.7|23002.3|22982.3|100
1717068000000|2024-05-30 11:20:00|23040.7|23000.7|23013.3|22993.3|23060.7|23038.3|22988.2|22967.5|104
1717068300000|2024-05-30 11:25:00|23004.1|22984.1|22910.6|22890.6|23004.1|22984.1|22910.6|22890.6|71
1717068600000|2024-05-30 11:30:00|22908|22888|22879.7|22859.7|22921.5|22901.5|22860.6|22824.9|99
1717068900000|2024-05-30 11:35:00|22883.1|22863.1|22944.7|22924.7|22945.6|22925.6|22883.1|22863.1|40
1717069200000|2024-05-30 11:40:00|22943.1|22923.1|22970.6|22950.6|22970.6|22950.6|22908.1|22888.1|15
1717069500000|2024-05-30 11:45:00|22973.1|22953.1|22935.6|22895.6|22979.9|22959.9|22909.7|22883.8|45
1717069800000|2024-05-30 11:50:00|22937.2|22897.2|22923.8|22903.8|22940.4|22911.3|22893.8|22871.3|14
1717070100000|2024-05-30 11:55:00|22927.9|22907.9|22917.2|22897.2|22952.2|22932.2|22887.2|22863.1|56
1717070400000|2024-05-30 12:00:00|22918.1|22898.1|23034.7|23014.7|23040.6|23020.6|22907.9|22882.2|216
1717070700000|2024-05-30 12:05:00|23038.1|23018.1|23044.7|23024.7|23063.8|23043.8|22997.2|22977.2|119
1717071000000|2024-05-30 12:10:00|23042.2|23022.2|23111.5|23091.5|23133.1|23113.1|23037.2|23017.2|228
1717071300000|2024-05-30 12:15:00|23113.1|23093.1|23081.5|23061.5|23144|23124|23075.6|23047|141
1717071600000|2024-05-30 12:20:00|23084|23064|23123.8|23103.8|23138.1|23118.1|23045.6|23025.6|105
1717071900000|2024-05-30 12:25:00|23122.2|23102.2|23236.5|23216.5|23236.5|23216.5|23122.2|23102.2|142
1717072200000|2024-05-30 12:30:00|23238.1|23218.1|23176.3|23156.3|23248.1|23228.1|23166.3|23146.3|267
1717072500000|2024-05-30 12:35:00|23175.4|23155.4|23198|23178|23224.7|23204.7|23172.2|23152.2|89
1717072800000|2024-05-30 12:40:00|23197.2|23177.2|23251.3|23231.3|23252.1|23232.1|23197.2|23177.2|152
1717073100000|2024-05-30 12:45:00|23249.6|23229.6|23221.4|23201.4|23252.1|23232.1|23208.7|23188.7|107
1717073400000|2024-05-30 12:50:00|23223|23203|23199.6|23179.6|23225.5|23205.5|23175.5|23155.5|98
1717073700000|2024-05-30 12:55:00|23203.7|23183.7|23205.5|23185.5|23220.5|23200.5|23193|23170.5|65
1717074000000|2024-05-30 13:00:00|23207.3|23187.3|23174.4|23154.4|23268.9|23248|23148.7|23128.7|224
1717074300000|2024-05-30 13:05:00|23173.5|23153.5|23106.9|23086.9|23176.9|23156.9|23056.9|23036.9|215
1717074600000|2024-05-30 13:10:00|23108.5|23088.5|23076.9|23056.9|23140.5|23111.9|23076.9|23056.9|149
1717074900000|2024-05-30 13:15:00|23072.6|23052.6|23066.9|23046.9|23101.9|23081.9|23060.1|23040.1|107
1717075200000|2024-05-30 13:20:00|23066|23046|23016.9|22996.9|23076|23056|23009.4|22989.4|308
1717075500000|2024-05-30 13:25:00|23015.3|22995.3|23040.3|23020.3|23043.5|23023.5|22986.9|22966.9|180
1717075800000|2024-05-30 13:30:00|23039.4|23019.4|23010.1|22990.1|23075.3|23046.9|23010.1|22985.1|71
1717076100000|2024-05-30 13:35:00|23006.9|22986.9|22988.5|22968.5|23051.9|23031.9|22983.3|22963.3|209
1717076400000|2024-05-30 13:40:00|22991|22971|23081|23061|23081|23061|22991|22971|85
1717076700000|2024-05-30 13:45:00|23081.9|23061.9|23129.2|23109.2|23138.5|23118.5|23067.6|23033.5|176
1717077000000|2024-05-30 13:50:00|23130.1|23110.1|23160.1|23140.1|23167.6|23147.6|23112.6|23092.6|162
1717077300000|2024-05-30 13:55:00|23162.6|23142.6|23200.1|23180.1|23207.6|23187.6|23145.1|23125.1|101
1717077600000|2024-05-30 14:00:00|23199.2|23179.2|23215.1|23195.1|23215.1|23195.1|23183.5|23163.5|198
1717077900000|2024-05-30 14:05:00|23216.7|23196.7|23205.8|23185.8|23234.4|23214.4|23185.1|23165.1|227
1717078200000|2024-05-30 14:10:00|23204.2|23184.2|23228.5|23208.5|23238.5|23218.5|23202.6|23182.6|135
1717078500000|2024-05-30 14:15:00|23231.7|23211.7|23387.6|23367.6|23395.1|23372.7|23231.7|23211.7|545
1717078800000|2024-05-30 14:20:00|23385.1|23365.1|23350.8|23330.8|23388.4|23368.4|23350.8|23330.8|196
1717079100000|2024-05-30 14:25:00|23364.2|23344.2|23395.8|23375.8|23430.9|23410.9|23347.4|23327.4|643
1717079400000|2024-05-30 14:30:00|23396.7|23376.7|23350.8|23330.8|23419.2|23399.2|23308.3|23288.3|146
1717079700000|2024-05-30 14:35:00|23351.6|23331.6|23293.3|23273.3|23351.6|23331.6|23270.8|23250.8|206
1717080000000|2024-05-30 14:40:00|23289|23269|23370.7|23350.7|23370.7|23350.7|23283.3|23263.3|147
1717080300000|2024-05-30 14:45:00|23369.9|23349.9|23318.1|23298.1|23369.9|23349.9|23290.6|23259.9|723
1717080600000|2024-05-30 14:50:00|23321.3|23301.3|23329|23309|23342.2|23322.2|23307.3|23287.3|282
1717080900000|2024-05-30 14:55:00|23330.6|23310.6|23353.9|23333.9|23384.8|23364.8|23330.6|23310.6|248
1717081200000|2024-05-30 15:00:00|23352.2|23332.2|23459.1|23439.1|23473.2|23453.2|23338.9|23311.4|528
1717081500000|2024-05-30 15:05:00|23456.6|23436.6|23397.3|23377.3|23468.2|23448.2|23380.7|23359.3|285
1717081800000|2024-05-30 15:10:00|23390.7|23370.7|23354.8|23334.8|23415.7|23395.7|23348|23328|208
1717082100000|2024-05-30 15:15:00|23355.7|23335.7|23279.6|23239.6|23388.2|23364.1|23270.5|23239.6|120
1717082400000|2024-05-30 15:20:00|23270.5|23250.5|23208.2|23168.2|23287.1|23263.9|23158.9|23137.9|268
1717082700000|2024-05-30 15:25:00|23200|23180|23188.9|23168.9|23212.3|23192.3|23163.9|23143.9|185
1717083000000|2024-05-30 15:30:00|23188|23168|23151.4|23131.4|23203|23183|23134.6|23114.6|321
1717083300000|2024-05-30 15:35:00|23154.6|23134.6|23178.9|23158.9|23207.3|23187.3|23154.6|23134.6|133
1717083600000|2024-05-30 15:40:00|23181.4|23161.4|23153.7|23133.7|23218.9|23198.9|23146.2|23123|331
1717083900000|2024-05-30 15:45:00|23152.1|23132.1|23207.1|23187.1|23224.6|23204.6|23149.6|23129.6|141
1717084200000|2024-05-30 15:50:00|23206.2|23186.2|23163|23143|23218.7|23198.7|23124.6|23104.6|223
1717084500000|2024-05-30 15:55:00|23159.6|23139.6|23126.4|23106.4|23162.8|23139.6|23104.8|23084.8|183
1717084800000|2024-05-30 16:00:00|23128|23108|23170.5|23150.5|23175.7|23155.7|23128|23108|336
1717085100000|2024-05-30 16:05:00|23169.6|23149.6|23176.4|23156.4|23176.4|23156.4|23149.6|23129.6|71
1717085400000|2024-05-30 16:10:00|23174.8|23154.8|23198|23178|23259.8|23239.8|23173.9|23139.9|257
1717085700000|2024-05-30 16:15:00|23196.4|23176.4|23211.4|23191.4|23259.6|23239.6|23193.9|23173.9|163
1717086000000|2024-05-30 16:20:00|23210.5|23190.5|23247.1|23227.1|23268.9|23248.9|23206.4|23186.4|639
1717086300000|2024-05-30 16:25:00|23243.8|23223.8|23229.9|23209.9|23270.6|23250.6|23214.9|23194.9|372
1717086600000|2024-05-30 16:30:00|23226.5|23206.5|23251.5|23231.5|23252.4|23232.4|23209.9|23189.9|141
1717086900000|2024-05-30 16:35:00|23252.4|23232.4|23250.6|23230.6|23255.6|23235.6|23223.1|23200.6|40
1717087200000|2024-05-30 16:40:00|23249.7|23229.7|23205.6|23185.6|23250.6|23230.6|23204.7|23184.7|28
1717087500000|2024-05-30 16:45:00|23206.5|23186.5|23268.1|23248.1|23268.1|23248.1|23205.6|23185.6|36
1717087800000|2024-05-30 16:50:00|23265.6|23245.6|23270.4|23250.4|23277.2|23257.2|23254.7|23234.7|49
1717088100000|2024-05-30 16:55:00|23267.2|23247.2|23268.1|23248.1|23314|23294|23265.6|23245.6|144
1717088400000|2024-05-30 17:00:00|23269.8|23249.8|23323.1|23303.1|23324.7|23304.7|23269.8|23249.8|33
1717088700000|2024-05-30 17:05:00|23319.7|23299.7|23281.5|23261.5|23323.1|23303.1|23280.6|23260.6|40
1717089000000|2024-05-30 17:10:00|23280.6|23260.6|23285.6|23265.6|23295.6|23270.6|23263.1|23243.1|41
1717089300000|2024-05-30 17:15:00|23286.4|23266.4|23283.1|23263.1|23300.6|23277.3|23279.8|23259.8|56
1717089600000|2024-05-30 17:20:00|23284.7|23264.7|23302.3|23282.3|23302.3|23282.3|23283.9|23256.4|43
1717089900000|2024-05-30 17:25:00|23299.8|23279.8|23314.7|23294.7|23331.4|23311.4|23299.8|23279.8|121
1717090200000|2024-05-30 17:30:00|23313|23293|23313|23293|23313|23293|23313|23293|0
1717143300000|2024-05-31 08:15:00|23398.7|23338.7|23291.2|23271.2|23423.7|23403.7|23263.7|23232|363
1717143600000|2024-05-31 08:20:00|23299.5|23279.5|23364.5|23344.5|23373.6|23353.6|23271.1|23237|124
1717143900000|2024-05-31 08:25:00|23372.6|23312.6|23386.1|23366.1|23389.5|23369.5|23284.4|23256.9|68
1717144200000|2024-05-31 08:30:00|23387|23367|23474.5|23434.5|23507|23477|23387|23367|153
1717144500000|2024-05-31 08:35:00|23473.6|23433.6|23510.3|23490.3|23510.3|23490.3|23440.3|23409.6|65
1717144800000|2024-05-31 08:40:00|23518.6|23478.6|23601.2|23581.2|23610.3|23582.8|23501.1|23470.3|112
1717145100000|2024-05-31 08:45:00|23602.8|23582.8|23646.2|23626.2|23673.7|23646.2|23587.8|23558.7|104
1717145400000|2024-05-31 08:50:00|23657.3|23637.3|23540.3|23520.3|23677.9|23657.9|23540.3|23520.3|292
1717145700000|2024-05-31 08:55:00|23544.5|23524.5|23640.3|23600.3|23642|23617.8|23544.5|23515.3|218
1717146000000|2024-05-31 09:00:00|23632.8|23612.8|23676.1|23656.1|23676.1|23656.1|23630.3|23607|112
1717146300000|2024-05-31 09:05:00|23674.4|23654.4|23693.6|23653.6|23701.1|23681.1|23628.6|23608.6|60
1717146600000|2024-05-31 09:10:00|23684.4|23664.4|23653.6|23633.6|23711.1|23683.6|23641.9|23615.3|124
1717146900000|2024-05-31 09:15:00|23661.2|23641.2|23633.6|23613.6|23688.6|23661.1|23621.1|23601.1|65
1717147200000|2024-05-31 09:20:00|23632.7|23612.7|23556.1|23536.1|23632.7|23612.7|23538.6|23518.6|115
1717147500000|2024-05-31 09:25:00|23557.8|23537.8|23651.9|23631.9|23652.8|23632.8|23557.8|23537.8|42
1717147800000|2024-05-31 09:30:00|23653.6|23633.6|23596.1|23576.1|23676.9|23649.4|23596.1|23576.1|24
1717148100000|2024-05-31 09:35:00|23591.8|23571.8|23588.5|23568.5|23595.2|23571.8|23561.1|23531.9|32
1717148400000|2024-05-31 09:40:00|23591|23571|23596|23576|23627.8|23607.8|23591|23571|42
1717148700000|2024-05-31 09:45:00|23598.5|23578.5|23566.9|23546.9|23598.5|23578.5|23560.2|23540.2|22
1717149000000|2024-05-31 09:50:00|23571|23551|23573.5|23553.5|23594.4|23574.4|23568.5|23540.2|11
1717149300000|2024-05-31 09:55:00|23575.2|23555.2|23611.1|23591.1|23611.1|23591.1|23573.5|23553.5|6
1717149600000|2024-05-31 10:00:00|23614.4|23594.4|23611|23591|23629.3|23606|23593.5|23573.5|157
1717149900000|2024-05-31 10:05:00|23609.3|23589.3|23611.9|23591.9|23616.9|23591.9|23562.7|23542.7|19
1717150200000|2024-05-31 10:10:00|23613.5|23593.5|23471|23451|23613.5|23593.5|23462.6|23442.6|137
1717150500000|2024-05-31 10:15:00|23474.4|23454.4|23418.5|23398.5|23493.5|23465.3|23382.6|23362.6|49
1717150800000|2024-05-31 10:20:00|23421|23401|23481.8|23441.8|23488.4|23463.5|23420.1|23396.8|40
1717151100000|2024-05-31 10:25:00|23472.7|23452.7|23486|23466|23528.5|23497.7|23472.7|23445.2|38
1717151400000|2024-05-31 10:30:00|23484.3|23464.3|23396|23376|23484.3|23464.3|23371.8|23351.8|53
1717151700000|2024-05-31 10:35:00|23398.5|23378.5|23351.8|23331.8|23445.2|23412.7|23319.3|23285.2|203
1717152000000|2024-05-31 10:40:00|23352.6|23332.6|23257.6|23237.6|23361.7|23339.3|23250.9|23226.8|129
1717152300000|2024-05-31 10:45:00|23255.9|23235.9|23229.2|23209.2|23259.3|23239.3|23169.2|23149.2|161
1717152600000|2024-05-31 10:50:00|23231.7|23211.7|23269.2|23249.2|23291.7|23271.7|23231.7|23198.5|37
1717152900000|2024-05-31 10:55:00|23278.4|23238.4|23216.7|23196.7|23280.9|23260.9|23199.2|23179.2|124
1717153200000|2024-05-31 11:00:00|23215|23195|23155.1|23115.1|23215.1|23195.1|23134.2|23106.7|121
1717153500000|2024-05-31 11:05:00|23156.7|23116.7|23146.7|23126.7|23181.7|23147.5|23136.7|23114.3|44
1717153800000|2024-05-31 11:10:00|23154.2|23134.2|23103.4|23083.4|23181.7|23134.2|23066.7|23038.4|159
1717154100000|2024-05-31 11:15:00|23101.7|23081.7|23053.4|23013.4|23109.2|23089.2|23029.2|22996.7|58
1717154400000|2024-05-31 11:20:00|23051.7|23011.7|22998.3|22978.3|23055.1|23020.9|22980.9|22956.7|101
1717154700000|2024-05-31 11:25:00|22996.7|22976.7|22998.4|22978.4|23024.2|23002.6|22961.7|22941.7|210
1717155000000|2024-05-31 11:30:00|22995.9|22975.9|22988.4|22968.4|23015|22995|22986.8|22965|50
1717155300000|2024-05-31 11:35:00|22986.7|22966.7|23013.4|22993.4|23015.9|22995.9|22957.5|22937.5|101
1717155600000|2024-05-31 11:40:00|23011.7|22991.7|22944.2|22924.2|23017.5|22991.7|22944.2|22924.2|94
1717155900000|2024-05-31 11:45:00|22945|22925|22889.2|22869.2|22963.3|22941.7|22862.5|22842.5|462
1717156200000|2024-05-31 11:50:00|22888.4|22868.4|22853.3|22833.3|22893.3|22868.4|22825|22785.1|153
1717156500000|2024-05-31 11:55:00|22848.4|22828.4|22856.7|22836.7|22939.2|22919.2|22848.4|22828.4|183
1717156800000|2024-05-31 12:00:00|22855|22835|23002.5|22982.5|23018.3|22982.5|22855|22835|270
1717157100000|2024-05-31 12:05:00|23015|22975|22944.1|22924.1|23015|22984.2|22883.4|22863.4|196
1717157400000|2024-05-31 12:10:00|22938.3|22918.3|22890|22870|22944.1|22924.1|22886.6|22865.1|62
1717157700000|2024-05-31 12:15:00|22888.3|22868.3|22826.6|22806.6|22888.3|22868.3|22806.6|22783.3|129
1717158000000|2024-05-31 12:20:00|22839.1|22819.1|22771.6|22751.6|22839.1|22819.1|22757.5|22736.6|141
1717158300000|2024-05-31 12:25:00|22772.5|22752.5|22752.5|22712.5|22789.1|22769.1|22721.6|22701.6|220
1717158600000|2024-05-31 12:30:00|22758.3|22698.3|22681.6|22661.6|22758.3|22721.6|22658.3|22638.3|328
1717158900000|2024-05-31 12:35:00|22680.8|22660.8|22554.9|22534.9|22680.8|22660.8|22554.9|22534.9|616
1717159200000|2024-05-31 12:40:00|22559.1|22539.1|22502.4|22482.4|22565.8|22545.8|22457.4|22437.4|645
1717159500000|2024-05-31 12:45:00|22498.2|22478.2|22514.8|22494.8|22542.4|22522.4|22467.4|22446.6|177
1717159800000|2024-05-31 12:50:00|22519|22499|22485.7|22465.7|22531.5|22503.2|22479.1|22459.1|238
1717160100000|2024-05-31 12:55:00|22483.2|22463.2|22461.6|22441.6|22483.2|22463.2|22377.4|22357.4|851
1717160400000|2024-05-31 13:00:00|22464.9|22444.9|22396.6|22376.6|22484.1|22464.1|22394.1|22374.1|304
1717160700000|2024-05-31 13:05:00|22399.1|22379.1|22373.2|22353.2|22409.9|22389.9|22349.9|22329.9|362
1717161000000|2024-05-31 13:10:00|22374.9|22354.9|22390.8|22370.8|22403.3|22383.3|22279.1|22259.1|327
1717161300000|2024-05-31 13:15:00|22388.3|22368.3|22401.6|22381.6|22423.3|22396.6|22347.4|22327.4|257
1717161600000|2024-05-31 13:20:00|22403.3|22383.3|22411.6|22391.6|22428.3|22408.3|22369.9|22344.9|208
1717161900000|2024-05-31 13:25:00|22410.7|22390.7|22415.7|22395.7|22431.5|22405.7|22383.2|22363.2|100
1717162200000|2024-05-31 13:30:00|22413.2|22393.2|22424.1|22404.1|22424.1|22404.1|22350.7|22330.7|139
1717162500000|2024-05-31 13:35:00|22427.4|22407.4|22519.9|22499.9|22519.9|22499.9|22417.4|22394.9|240
1717162800000|2024-05-31 13:40:00|22519.1|22499.1|22460.7|22440.7|22537.4|22507.4|22450.7|22430.7|241
1717163100000|2024-05-31 13:45:00|22458.2|22438.2|22369.9|22349.9|22458.2|22438.2|22348.2|22328.2|241
1717163400000|2024-05-31 13:50:00|22371.6|22351.6|22252.4|22232.4|22371.6|22351.6|22252.4|22232.4|311
1717163700000|2024-05-31 13:55:00|22254.9|22234.9|22246.5|22226.5|22306.5|22286.5|22226.5|22206.5|316
1717164000000|2024-05-31 14:00:00|22244|22224|22304|22284|22369.9|22338.2|22204|22184|352
1717164300000|2024-05-31 14:05:00|22301.5|22281.5|22256.5|22236.5|22308.2|22281.5|22254|22223.2|118
1717164600000|2024-05-31 14:10:00|22251.5|22231.5|22207.3|22187.3|22268.2|22245.7|22206.5|22186.5|234
1717164900000|2024-05-31 14:15:00|22206.5|22186.5|22220.6|22200.6|22249|22229|22204|22184|262
1717165200000|2024-05-31 14:20:00|22225.6|22205.6|22135.7|22115.7|22241.5|22214.8|22130.7|22110.7|313
1717165500000|2024-05-31 14:25:00|22137.3|22117.3|22165.7|22145.7|22213.2|22193.2|22135.7|22115.7|149
1717165800000|2024-05-31 14:30:00|22163.2|22143.2|22136.5|22116.5|22193.2|22173.2|22136.5|22116.5|150
1717166100000|2024-05-31 14:35:00|22137.3|22117.3|22170.7|22150.7|22228.2|22208.2|22135.7|22111.5|219
1717166400000|2024-05-31 14:40:00|22165.7|22125.7|22140.6|22120.6|22165.7|22129.8|22127.3|22107.3|70
1717166700000|2024-05-31 14:45:00|22139|22119|22045.6|22025.6|22140.6|22120.6|22040.6|22020.6|464
1717167000000|2024-05-31 14:50:00|22049|22029|22019.8|21999.8|22068.1|22047.3|22013.1|21993.1|319
1717167300000|2024-05-31 14:55:00|22023.1|22003.1|22039.8|22019.8|22102.3|22082.3|21998.1|21978.1|292
1717167600000|2024-05-31 15:00:00|22040.6|22020.6|22058.1|22038.1|22084.8|22064.8|22040.6|22020.6|178
1717167900000|2024-05-31 15:05:00|22055.6|22035.6|22055.6|22035.6|22069|22049|22039.8|22019.8|124
1717168200000|2024-05-31 15:10:00|22056.5|22036.5|22020.6|22000.6|22070.6|22050.6|22018.1|21998.1|172
1717168500000|2024-05-31 15:15:00|22021.5|22001.5|22063.1|22043.1|22064|22044|22008.9|21988.9|468
1717168800000|2024-05-31 15:20:00|22062.3|22042.3|22108.9|22088.9|22113.1|22093.1|22023.9|22003.9|115
1717169100000|2024-05-31 15:25:00|22108.1|22088.1|22035.6|22015.6|22108.1|22088.1|22028.1|22008.1|170
1717169400000|2024-05-31 15:30:00|22033.1|22013.1|22063.9|22043.9|22065.6|22045.6|22029.7|22009.7|138
1717169700000|2024-05-31 15:35:00|22066.4|22046.4|22113.1|22093.1|22128.9|22108.9|22054.7|22034.7|148
1717170000000|2024-05-31 15:40:00|22116.4|22096.4|22157.2|22137.2|22170.6|22150.6|22116.4|22096.4|240
1717170300000|2024-05-31 15:45:00|22158.9|22138.9|22145.6|22125.6|22173.9|22153.9|22137.2|22117.2|136
1717170600000|2024-05-31 15:50:00|22143.1|22123.1|22145.6|22125.6|22179.8|22156.4|22107.3|22087.3|251
1717170900000|2024-05-31 15:55:00|22143.9|22123.9|22104.7|22084.7|22143.9|22123.9|22104.7|22084.7|94
1717171200000|2024-05-31 16:00:00|22103.1|22083.1|22043|22023|22108.1|22087.2|22043|22023|135
1717171500000|2024-05-31 16:05:00|22039.7|22019.7|22033|22013|22043.8|22023.8|22023|22003|205
1717171800000|2024-05-31 16:10:00|22033.8|22013.8|22203|22183|22221.3|22201.3|22028.8|22008.8|369
1717172100000|2024-05-31 16:15:00|22204.7|22184.7|22158.8|22138.8|22204.7|22184.7|22137.2|22117.2|164
1717172400000|2024-05-31 16:20:00|22157.2|22137.2|22152.2|22132.2|22208.8|22188.8|22142.2|22121.3|791
1717172700000|2024-05-31 16:25:00|22153|22133|22109.7|22089.7|22153|22133|22084.7|22064.7|334
1717173000000|2024-05-31 16:30:00|22108|22088|22110.5|22090.5|22142.2|22122.2|22105.5|22085.5|53
1717173300000|2024-05-31 16:35:00|22108.8|22088.8|22093.8|22073.8|22113|22093|22090.5|22070.5|55
1717173600000|2024-05-31 16:40:00|22096.3|22076.3|22095.5|22075.5|22128|22108|22095.5|22075.5|71
1717173900000|2024-05-31 16:45:00|22093|22073|22076.3|22056.3|22097.1|22077.1|22074.6|22054.6|197
1717174200000|2024-05-31 16:50:00|22074.6|22054.6|22096.3|22076.3|22116.3|22096.3|22074.6|22054.6|123
1717174500000|2024-05-31 16:55:00|22097.9|22077.9|22064.6|22044.6|22111.3|22091.3|22063.8|22043.8|133
1717174800000|2024-05-31 17:00:00|22062.1|22042.1|22043.8|22023.8|22064.6|22044.6|22043.8|22023.8|91
1717175100000|2024-05-31 17:05:00|22045.4|22025.4|22044.6|22024.6|22047.1|22027.1|22041.3|22021.3|60
1717175400000|2024-05-31 17:10:00|22046.3|22026.3|22046.3|22026.3|22057.1|22037.1|22042.9|22022.9|106
1717175700000|2024-05-31 17:15:00|22045.4|22025.4|22043.8|22023.8|22052.1|22032.1|22041.3|22021.3|208
1717176000000|2024-05-31 17:20:00|22042.9|22022.9|22055.4|22035.4|22055.4|22035.4|22042.9|22022.9|138
1717176300000|2024-05-31 17:25:00|22052.9|22032.9|22012.1|21992.1|22052.9|22032.9|21996.2|21976.2|402
1717402500000|2024-06-03 08:15:00|22053|22033|22190.2|22170.2|22190.2|22170.2|22031.3|21983|360
1717402800000|2024-06-03 08:20:00|22192.4|22172.4|22277|22257|22291.3|22262|22192.4|22172.4|171
1717403100000|2024-06-03 08:25:00|22275.2|22255.2|22334.5|22314.5|22339.5|22314.5|22242|22222|106
1717403400000|2024-06-03 08:30:00|22336.2|22316.2|22347|22327|22380.9|22360.9|22317|22297|188
1717403700000|2024-06-03 08:35:00|22357.7|22317.7|22329.5|22309.5|22387|22363.7|22329.5|22307.7|90
1717404000000|2024-06-03 08:40:00|22325.2|22305.2|22334.5|22314.5|22350.9|22324.5|22297.7|22272.7|43
1717404300000|2024-06-03 08:45:00|22333.7|22313.7|22347.7|22327.7|22370.9|22344.5|22327|22307|67
1717404600000|2024-06-03 08:50:00|22345.5|22325.5|22208.7|22188.7|22347.7|22325.5|22200.5|22180.5|126
1717404900000|2024-06-03 08:55:00|22211.2|22191.2|22218.7|22198.7|22244.4|22224.4|22169.9|22124.4|83
1717405200000|2024-06-03 09:00:00|22219.4|22199.4|22279.4|22259.4|22279.4|22259.4|22204.4|22184.4|25
1717405500000|2024-06-03 09:05:00|22283.7|22263.7|22296.9|22276.9|22332.7|22312.7|22281.9|22254.4|112
1717405800000|2024-06-03 09:10:00|22287.7|22267.7|22279.4|22259.4|22334.4|22314.4|22269.4|22241.6|85
1717406100000|2024-06-03 09:15:00|22278.7|22258.7|22262.9|22202.9|22287.5|22259.4|22226.9|22200.9|53
1717406400000|2024-06-03 09:20:00|22252.3|22192.3|22099.4|22079.4|22252.3|22209.4|22099.4|22079.4|56
1717406700000|2024-06-03 09:25:00|22101.9|22081.9|22136.9|22116.9|22145.4|22117.6|22038.7|22012.6|157
1717407000000|2024-06-03 09:30:00|22149.4|22109.4|22146.9|22126.9|22149.4|22129.4|22128.7|22097.6|10
1717407300000|2024-06-03 09:35:00|22145.4|22125.4|22225.1|22205.1|22232.6|22212.6|22136.9|22116.9|52
1717407600000|2024-06-03 09:40:00|22224.4|22204.4|22188.6|22168.6|22244.4|22224.4|22176.9|22147.6|23
1717407900000|2024-06-03 09:45:00|22184.4|22164.4|22247.6|22227.6|22251.9|22231.9|22180.1|22160.1|53
1717408200000|2024-06-03 09:50:00|22244.4|22224.4|22317.6|22297.6|22317.6|22297.6|22231.9|22202.6|61
1717408500000|2024-06-03 09:55:00|22318.3|22298.3|22356.6|22336.6|22360.8|22340.8|22287.6|22257.6|138
1717408800000|2024-06-03 10:00:00|22367.3|22327.3|22386.9|22366.9|22430.8|22407.3|22343.3|22319|190
1717409100000|2024-06-03 10:05:00|22386.8|22366.8|22428.3|22408.3|22441.1|22417.6|22386.8|22366.8|80
1717409400000|2024-06-03 10:10:00|22429.8|22409.8|22472.9|22432.9|22475.4|22453.3|22429.8|22402.3|32
1717409700000|2024-06-03 10:15:00|22473.6|22433.6|22465.8|22445.8|22491.4|22456.5|22436.5|22416.5|51
1717410000000|2024-06-03 10:20:00|22457.6|22437.6|22465.8|22445.8|22480.8|22460.8|22450.1|22430.1|31
1717410300000|2024-06-03 10:25:00|22466.4|22426.4|22408.3|22388.3|22466.4|22426.4|22398.3|22369|51
1717410600000|2024-06-03 10:30:00|22410.5|22390.5|22464.7|22424.7|22469|22428.3|22410.5|22390.5|36
1717410900000|2024-06-03 10:35:00|22468.3|22428.3|22549.7|22529.7|22556.5|22536.5|22459.7|22428.3|143
1717411200000|2024-06-03 10:40:00|22548.3|22528.3|22547.2|22527.2|22573.3|22553.3|22505.8|22474|74
1717411500000|2024-06-03 10:45:00|22549|22529|22503.2|22463.2|22549|22529|22497.2|22463.2|27
1717411800000|2024-06-03 10:50:00|22491.8|22471.8|22524.7|22504.7|22531.5|22511.5|22483.2|22463.2|93
1717412100000|2024-06-03 10:55:00|22525.4|22505.4|22508.2|22488.2|22530.7|22505.4|22500.7|22480.7|65
1717412400000|2024-06-03 11:00:00|22506.5|22486.5|22503.2|22483.2|22520.7|22498.2|22503.2|22477.2|41
1717412700000|2024-06-03 11:05:00|22505.7|22485.7|22577.2|22537.2|22577.2|22552.5|22503.2|22472.5|92
1717413000000|2024-06-03 11:10:00|22567.9|22547.9|22573.9|22533.9|22582.5|22560.7|22566.4|22533.9|23
1717413300000|2024-06-03 11:15:00|22573.2|22533.2|22547.2|22527.2|22577.5|22557.5|22535.7|22513.9|112
1717413600000|2024-06-03 11:20:00|22552.5|22532.5|22558.2|22538.2|22558.2|22538.2|22545.7|22525.7|20
1717413900000|2024-06-03 11:25:00|22561.7|22541.7|22552.5|22532.5|22583.9|22554.7|22547.5|22527.5|26
1717414200000|2024-06-03 11:30:00|22569.6|22549.6|22640|22620|22664.6|22644.6|22569.6|22540.4|119
1717414500000|2024-06-03 11:35:00|22643.2|22623.2|22583.2|22563.2|22649.6|22629.6|22558.9|22508.2|149
1717414800000|2024-06-03 11:40:00|22578.9|22558.9|22630.7|22610.7|22632.1|22612.1|22575.7|22552.1|119
1717415100000|2024-06-03 11:45:00|22629.9|22609.9|22664.6|22644.6|22683.9|22663.9|22576.4|22556.4|266
1717415400000|2024-06-03 11:50:00|22674.6|22654.6|22677.1|22657.1|22717.1|22697.1|22664.6|22644.6|68
1717415700000|2024-06-03 11:55:00|22674.6|22654.6|22585.3|22565.3|22683.9|22655.3|22584.6|22560.3|78
1717416000000|2024-06-03 12:00:00|22592.8|22572.8|22547.1|22527.1|22592.8|22572.8|22542.1|22522.1|212
1717416300000|2024-06-03 12:05:00|22543.9|22523.9|22569.6|22549.6|22619.6|22594.6|22538.9|22518.9|133
1717416600000|2024-06-03 12:10:00|22568.1|22548.1|22608.1|22588.1|22623.9|22594.9|22545.6|22510.6|101
1717416900000|2024-06-03 12:15:00|22605.6|22585.6|22607.4|22567.4|22642.4|22613.9|22574.2|22554.2|151
1717417200000|2024-06-03 12:20:00|22609.2|22569.2|22676.3|22656.3|22678.8|22658.8|22599.9|22569.2|136
1717417500000|2024-06-03 12:25:00|22674.9|22654.9|22601.7|22581.7|22674.9|22654.9|22595.9|22572.4|210
1717417800000|2024-06-03 12:30:00|22600.2|22580.2|22499.1|22479.1|22600.2|22580.2|22383.4|22352.7|296
1717418100000|2024-06-03 12:35:00|22500.9|22480.9|22589.1|22569.1|22589.1|22569.1|22476.6|22456.6|113
1717418400000|2024-06-03 12:40:00|22590.9|22570.9|22619.1|22599.1|22635.6|22604.9|22548.4|22519.1|135
1717418700000|2024-06-03 12:45:00|22621.6|22601.6|22665.2|22645.2|22677.7|22653.1|22621.6|22597.4|76
1717419000000|2024-06-03 12:50:00|22664.1|22644.1|22742.7|22722.7|22752|22722.7|22662.4|22642.4|329
1717419300000|2024-06-03 12:55:00|22749.8|22729.8|22753.4|22733.4|22759.1|22739.1|22716.9|22696.9|111
1717419600000|2024-06-03 13:00:00|22749.1|22729.1|22720.6|22680.6|22749.1|22729.1|22668.4|22648.4|149
1717419900000|2024-06-03 13:05:00|22722.3|22682.3|22760.9|22740.9|22760.9|22740.9|22691.6|22662.3|135
1717420200000|2024-06-03 13:10:00|22754.1|22734.1|22782.3|22762.3|22834.8|22814.8|22751.6|22731.6|228
1717420500000|2024-06-03 13:15:00|22784.1|22764.1|22814.1|22794.1|22822.3|22802.3|22776.9|22754.1|87
1717420800000|2024-06-03 13:20:00|22813.4|22793.4|22676.6|22656.6|22815.9|22793.4|22676.6|22650.9|385
1717421100000|2024-06-03 13:25:00|22679.8|22659.8|22653.3|22633.3|22689.8|22669.8|22626.2|22606.2|105
1717421400000|2024-06-03 13:30:00|22654.1|22634.1|22642.6|22622.6|22683.7|22663|22630.8|22610.8|84
1717421700000|2024-06-03 13:35:00|22641.2|22621.2|22457.9|22437.9|22641.2|22621.2|22425.4|22394.7|407
1717422000000|2024-06-03 13:40:00|22458.7|22438.7|22501.2|22481.2|22513.7|22493.7|22417.9|22397.9|312
1717422300000|2024-06-03 13:45:00|22503.7|22483.7|22461.1|22441.1|22513.7|22493.7|22420.1|22394.4|158
1717422600000|2024-06-03 13:50:00|22459.4|22439.4|22497.9|22477.9|22526.1|22506.1|22448.6|22417.9|132
1717422900000|2024-06-03 13:55:00|22498.6|22478.6|22437.9|22417.9|22510.1|22490.1|22437.9|22417.9|105
1717423200000|2024-06-03 14:00:00|22436.1|22416.1|22514.4|22494.4|22519.4|22499.4|22431.1|22411.1|202
1717423500000|2024-06-03 14:05:00|22511.1|22491.1|22486.1|22466.1|22519.7|22496.9|22456.1|22433.6|79
1717423800000|2024-06-03 14:10:00|22467.9|22447.9|22445.4|22425.4|22467.9|22447.9|22426.4|22397.9|360
1717424100000|2024-06-03 14:15:00|22446.1|22426.1|22422.2|22402.2|22494.7|22474.7|22420.4|22400.4|165
1717424400000|2024-06-03 14:20:00|22415.4|22395.4|22360.4|22340.4|22423.9|22403.9|22352.2|22331.8|196
1717424700000|2024-06-03 14:25:00|22359.7|22339.7|22357.9|22337.9|22377.2|22357.2|22354.7|22334.7|152
1717425000000|2024-06-03 14:30:00|22357.2|22337.2|22291.4|22271.4|22357.2|22337.2|22252.1|22229.6|305
1717425300000|2024-06-03 14:35:00|22287.9|22267.9|22302.9|22282.9|22337.9|22313.6|22273.6|22253.6|218
1717425600000|2024-06-03 14:40:00|22305.4|22285.4|22324.6|22304.6|22326.4|22304.6|22269.6|22245.4|157
1717425900000|2024-06-03 14:45:00|22327.1|22307.1|22404.6|22384.6|22412.1|22392.1|22327.1|22307.1|177
1717426200000|2024-06-03 14:50:00|22405.4|22385.4|22409.6|22389.6|22464.6|22444.6|22404.6|22384.6|212
1717426500000|2024-06-03 14:55:00|22407.1|22387.1|22432.1|22412.1|22452.1|22432.1|22402.1|22382.1|60
1717426800000|2024-06-03 15:00:00|22430.7|22410.7|22404.6|22384.6|22448.9|22428.9|22399.6|22379.6|182
1717427100000|2024-06-03 15:05:00|22402.8|22382.8|22457.1|22437.1|22457.1|22437.1|22401.4|22381.4|153
1717427400000|2024-06-03 15:10:00|22458.5|22438.5|22492.8|22472.8|22492.8|22472.8|22432.1|22409.3|181
1717427700000|2024-06-03 15:15:00|22495.3|22475.3|22462.8|22442.8|22501|22481|22427.1|22404.6|155
1717428000000|2024-06-03 15:20:00|22464.6|22444.6|22386.8|22366.8|22487.1|22467.1|22379.6|22359.6|130
1717428300000|2024-06-03 15:25:00|22390.3|22370.3|22439.2|22419.2|22444.6|22422.1|22387.1|22367.1|91
1717428600000|2024-06-03 15:30:00|22438.5|22418.5|22399.6|22379.6|22447.8|22426|22397.8|22377.8|102
1717428900000|2024-06-03 15:35:00|22400.3|22380.3|22381.3|22361.3|22419.6|22399.6|22377.8|22353.1|54
1717429200000|2024-06-03 15:40:00|22387.1|22367.1|22464.2|22444.2|22464.2|22444.2|22387.1|22367.1|90
1717429500000|2024-06-03 15:45:00|22463.5|22443.5|22474.6|22454.6|22512.8|22492.8|22463.5|22443.5|163
1717429800000|2024-06-03 15:50:00|22475.3|22455.3|22517.8|22497.8|22527.8|22507.8|22460.6|22440.6|126
1717430100000|2024-06-03 15:55:00|22520.3|22500.3|22516.7|22496.7|22528.5|22508.5|22497.8|22477.8|138
1717430400000|2024-06-03 16:00:00|22515.3|22495.3|22521|22501|22530.3|22509.2|22493.5|22473.5|173
1717430700000|2024-06-03 16:05:00|22523.5|22503.5|22531.7|22511.7|22531.7|22511.7|22502.8|22482.8|71
1717431000000|2024-06-03 16:10:00|22534.2|22514.2|22576.7|22556.7|22588.5|22568.5|22531|22511|141
1717431300000|2024-06-03 16:15:00|22587.4|22547.4|22596|22576|22634.2|22613.5|22561.7|22532.7|162
1717431600000|2024-06-03 16:20:00|22596.7|22576.7|22574.5|22554.5|22630.2|22610.2|22564.5|22544.5|788
1717431900000|2024-06-03 16:25:00|22575.2|22555.2|22558.4|22538.4|22575.2|22555.2|22544.9|22524.9|516
1717432200000|2024-06-03 16:30:00|22554.5|22534.5|22525.2|22505.2|22573.4|22553.4|22519.5|22499.5|97
1717432500000|2024-06-03 16:35:00|22524.5|22504.5|22538.4|22518.4|22550.2|22530.2|22502|22482|212
1717432800000|2024-06-03 16:40:00|22535.2|22515.2|22525.9|22505.9|22537.7|22517.7|22525.9|22505.9|40
1717433100000|2024-06-03 16:45:00|22521.6|22501.6|22513.4|22493.4|22523.4|22503.4|22511.6|22491.6|47
1717433400000|2024-06-03 16:50:00|22511.6|22491.6|22494.1|22474.1|22511.6|22491.6|22494.1|22474.1|39
1717433700000|2024-06-03 16:55:00|22495.9|22475.9|22490.9|22470.9|22495.9|22475.9|22476.6|22456.6|86
1717434000000|2024-06-03 17:00:00|22489.5|22469.5|22501.6|22481.6|22502|22482|22479.1|22459.1|61
1717434300000|2024-06-03 17:05:00|22503.1|22483.1|22545.9|22525.9|22548.4|22528.4|22503.1|22483.1|35
1717434600000|2024-06-03 17:10:00|22548.4|22528.4|22538.4|22518.4|22548.4|22528.4|22535.9|22515.9|36
1717434900000|2024-06-03 17:15:00|22540.9|22520.9|22563.4|22543.4|22568.4|22548.4|22537.7|22517.7|43
1717435200000|2024-06-03 17:20:00|22562.7|22542.7|22536.9|22516.9|22562.7|22542.7|22534.4|22514.4|45
1717435500000|2024-06-03 17:25:00|22537.7|22517.7|22555.2|22535.2|22583.4|22563.4|22518.4|22498|171
1717488900000|2024-06-04 08:15:00|22571.6|22551.6|22428.7|22408.7|22578|22558|22426.2|22406.2|305
1717489200000|2024-06-04 08:20:00|22436.2|22416.2|22423.6|22403.6|22458.6|22425.9|22371.1|22343.6|77
1717489500000|2024-06-04 08:25:00|22425.5|22405.5|22570.4|22550.4|22570.4|22550.4|22425.5|22397.1|87
1717489800000|2024-06-04 08:30:00|22568.6|22548.6|22576.8|22536.8|22582.9|22559.3|22551.8|22521.1|44
1717490100000|2024-06-04 08:35:00|22574.3|22534.3|22456.6|22436.6|22574.3|22541.1|22449.1|22411.6|224
1717490400000|2024-06-04 08:40:00|22457.2|22437.2|22433.4|22393.4|22466.5|22437.2|22404|22374.7|20
1717490700000|2024-06-04 08:45:00|22424|22404|22502.2|22482.2|22504.7|22482.2|22404.7|22384.7|99
1717491000000|2024-06-04 08:50:00|22502.9|22482.9|22439|22419|22507.2|22487.2|22436.5|22416.5|17
1717491300000|2024-06-04 08:55:00|22451.5|22411.5|22419.7|22399.7|22461.5|22432.2|22414.7|22391.5|69
1717491600000|2024-06-04 09:00:00|22442.2|22422.2|22430.4|22410.4|22482.2|22462.2|22424|22400.1|28
1717491900000|2024-06-04 09:05:00|22432.2|22412.2|22467.2|22447.2|22473.6|22453.6|22426.5|22406.5|24
1717492200000|2024-06-04 09:10:00|22466.5|22446.5|22498.3|22478.3|22498.3|22478.3|22464|22436.1|8
1717492500000|2024-06-04 09:15:00|22499|22479|22477.2|22457.2|22524|22504|22477.2|22457.2|20
1717492800000|2024-06-04 09:20:00|22474.7|22454.7|22469.7|22449.7|22484.7|22462.2|22464.7|22439.3|30
1717493100000|2024-06-04 09:25:00|22472.2|22452.2|22487.9|22467.9|22516.5|22496.5|22472.2|22452.2|41
1717493400000|2024-06-04 09:30:00|22491.5|22471.5|22509.7|22489.7|22509.7|22489.7|22491.5|22462.9|22
1717493700000|2024-06-04 09:35:00|22510.4|22490.4|22464.7|22444.7|22516.5|22492.2|22462.2|22442.2|25
1717494000000|2024-06-04 09:40:00|22469.7|22449.7|22474.7|22454.7|22476|22456|22469.7|22449.7|20
1717494300000|2024-06-04 09:45:00|22477.2|22457.2|22470.8|22450.8|22482.8|22462.8|22447.2|22427.2|17
1717494600000|2024-06-04 09:50:00|22469|22449|22469.6|22449.6|22489.6|22469.6|22437.2|22417.2|106
1717494900000|2024-06-04 09:55:00|22469|22449|22468.5|22448.5|22519.8|22484.6|22436|22416|135
1717495200000|2024-06-04 10:00:00|22474.2|22454.2|22383.5|22363.5|22496|22476|22367.8|22347.8|72
1717495500000|2024-06-04 10:05:00|22382.1|22362.1|22331|22311|22382.1|22362.1|22331|22311|91
1717495800000|2024-06-04 10:10:00|22330.3|22310.3|22317.1|22297.1|22381|22361|22308.5|22288.5|166
1717496100000|2024-06-04 10:15:00|22311.7|22291.7|22376|22356|22376|22356|22306|22285.6|39
1717496400000|2024-06-04 10:20:00|22375.3|22355.3|22364.2|22344.2|22379.6|22359.6|22343.5|22309.2|66
1717496700000|2024-06-04 10:25:00|22362.8|22342.8|22342.8|22302.8|22362.8|22342.8|22314.9|22284.2|87
1717497000000|2024-06-04 10:30:00|22341|22301|22363.5|22343.5|22371|22343.5|22328.5|22299.2|23
1717497300000|2024-06-04 10:35:00|22371.5|22351.5|22406.7|22386.7|22446|22420.3|22371.5|22351.5|40
1717497600000|2024-06-04 10:40:00|22409.2|22389.2|22418.5|22398.5|22431|22408.5|22406.7|22386.7|25
1717497900000|2024-06-04 10:45:00|22421|22401|22401|22381|22428.5|22408.5|22387.8|22367.8|20
1717498200000|2024-06-04 10:50:00|22402.3|22382.3|22420.9|22400.9|22432.8|22406|22391|22366|13
1717498500000|2024-06-04 10:55:00|22418.4|22398.4|22394.6|22374.6|22423.4|22403.4|22390.9|22370.9|27
1717498800000|2024-06-04 11:00:00|22395.3|22375.3|22414.1|22394.1|22457.1|22437.1|22395.3|22369.6|26
1717499100000|2024-06-04 11:05:00|22419.6|22399.6|22437.7|22417.7|22442.1|22422.1|22417.1|22397.1|20
1717499400000|2024-06-04 11:10:00|22439.6|22419.6|22413.4|22393.4|22439.6|22419.6|22402.1|22381.4|116
1717499700000|2024-06-04 11:15:00|22408.4|22388.4|22473.4|22453.4|22474.1|22454.1|22408.4|22388.4|57
1717500000000|2024-06-04 11:20:00|22474.1|22454.1|22481.6|22461.6|22500.5|22479.1|22470.9|22450.9|48
1717500300000|2024-06-04 11:25:00|22483.4|22463.4|22468.4|22448.4|22506.6|22478.4|22455.9|22429.1|33
1717500600000|2024-06-04 11:30:00|22466.6|22446.6|22439.1|22419.1|22466.6|22446.6|22410.9|22390.9|25
1717500900000|2024-06-04 11:35:00|22440.5|22420.5|22474.1|22454.1|22479.1|22454.1|22440.5|22420.5|21
1717501200000|2024-06-04 11:40:00|22473.4|22453.4|22475.2|22455.2|22480.9|22460.9|22470.9|22450.9|15
1717501500000|2024-06-04 11:45:00|22478.4|22458.4|22488.4|22468.4|22500.9|22479.8|22475.9|22455.9|134
1717501800000|2024-06-04 11:50:00|22487.7|22467.7|22498.8|22478.8|22498.8|22478.8|22475.6|22450.9|49
1717502100000|2024-06-04 11:55:00|22499.5|22479.5|22495.6|22475.6|22500.2|22480.2|22486.3|22466.3|401
1717502400000|2024-06-04 12:00:00|22498.1|22478.1|22644.5|22624.5|22715.9|22695.9|22498.1|22478.1|316
1717502700000|2024-06-04 12:05:00|22647.7|22627.7|22540.6|22520.6|22692.2|22663.4|22540.6|22520.6|169
1717503000000|2024-06-04 12:10:00|22544.2|22524.2|22559.9|22539.9|22560.6|22540.6|22527.4|22499.5|37
1717503300000|2024-06-04 12:15:00|22561.7|22541.7|22613.8|22593.8|22681.3|22648.8|22561.7|22541.7|119
1717503600000|2024-06-04 12:20:00|22619.5|22579.5|22614.5|22594.5|22657.7|22628.3|22596.3|22576.3|52
1717503900000|2024-06-04 12:25:00|22615.8|22595.8|22652|22632|22686.3|22650.1|22615.8|22595.8|27
1717504200000|2024-06-04 12:30:00|22650.6|22630.6|22619.4|22599.4|22650.6|22630.6|22583.8|22563.8|354
1717504500000|2024-06-04 12:35:00|22623.1|22603.1|22715.6|22695.6|22723.1|22695.6|22613.1|22584.4|125
1717504800000|2024-06-04 12:40:00|22713.8|22693.8|22657.4|22637.4|22723.1|22700.6|22657.4|22628.1|111
1717505100000|2024-06-04 12:45:00|22652.4|22632.4|22730.3|22690.3|22744.4|22722.4|22646.3|22626.3|202
1717505400000|2024-06-04 12:50:00|22724.9|22684.9|22658.1|22638.1|22724.9|22695.6|22648.1|22628.1|70
1717505700000|2024-06-04 12:55:00|22649.9|22629.9|22646|22606|22654.9|22631.2|22621.7|22601.7|330
1717506000000|2024-06-04 13:00:00|22656.7|22596.7|22488.5|22468.5|22656.7|22621.7|22483.5|22463.5|181
1717506300000|2024-06-04 13:05:00|22483.5|22463.5|22493.5|22473.5|22559.2|22539.2|22483.5|22463.5|118
1717506600000|2024-06-04 13:10:00|22497.4|22477.4|22546.7|22526.7|22546.7|22526.7|22497.4|22477.4|97
1717506900000|2024-06-04 13:15:00|22545.3|22525.3|22551.7|22531.7|22568|22538|22496.7|22469.8|88
1717507200000|2024-06-04 13:20:00|22551|22531|22664.4|22644.4|22664.4|22644.4|22549.2|22529.2|279
1717507500000|2024-06-04 13:25:00|22666.2|22646.2|22725.5|22705.5|22776.2|22755.5|22665.5|22645.5|171
1717507800000|2024-06-04 13:30:00|22723|22703|22751.2|22731.2|22751.2|22731.2|22710.5|22688|165
1717508100000|2024-06-04 13:35:00|22752.6|22732.6|22783|22763|22802.3|22782.3|22752.6|22732.6|307
1717508400000|2024-06-04 13:40:00|22782.3|22762.3|22851.9|22831.9|22873|22853|22777.3|22757.3|640
1717508700000|2024-06-04 13:45:00|22867.1|22827.1|22998.9|22958.9|23009.6|22989.6|22859.4|22827.1|313
1717509000000|2024-06-04 13:50:00|22988.9|22968.9|23080.9|23060.9|23086.6|23066.6|22987.1|22967.1|532
1717509300000|2024-06-04 13:55:00|23079.1|23059.1|22974.8|22954.8|23083.4|23063.4|22974.8|22954.8|165
1717509600000|2024-06-04 14:00:00|22970.9|22950.9|23063.4|23043.4|23095.9|23075.9|22970.9|22950.9|499
1717509900000|2024-06-04 14:05:00|23060.9|23040.9|23117.7|23097.7|23162.3|23142.3|23057.7|23029.8|276
1717510200000|2024-06-04 14:10:00|23115.9|23095.9|23110.2|23090.2|23168.4|23148.4|23110.2|23090.2|300
1717510500000|2024-06-04 14:15:00|23109.6|23089.6|23093.9|23073.9|23127.7|23107.7|23086.4|23066.4|176
1717510800000|2024-06-04 14:20:00|23073.9|23053.9|23155.7|23135.7|23170.2|23150.2|23052.7|23032.7|233
1717511100000|2024-06-04 14:25:00|23153.9|23133.9|23186.6|23166.6|23240|23195.9|23136.8|23107.5|460
1717511400000|2024-06-04 14:30:00|23188.4|23168.4|23234.3|23214.3|23239.1|23219.1|23177.3|23148.4|132
1717511700000|2024-06-04 14:35:00|23231.1|23211.1|23147.9|23127.9|23242.2|23222.2|23145.4|23125.4|190
1717512000000|2024-06-04 14:40:00|23149.7|23129.7|23095.4|23075.4|23152.2|23132.2|23085.4|23065.4|173
1717512300000|2024-06-04 14:45:00|23096.1|23076.1|23102.2|23082.2|23157.5|23137.2|23096.1|23076.1|236
1717512600000|2024-06-04 14:50:00|23102.9|23082.9|23118.4|23098.4|23131.5|23109.7|23090.9|23070.9|308
1717512900000|2024-06-04 14:55:00|23119|23099|23038.4|23018.4|23145.4|23115.4|23020.9|23000.9|403
1717513200000|2024-06-04 15:00:00|23044.7|23024.7|22991.5|22971.5|23044.7|23024.7|22990.2|22970.2|226
1717513500000|2024-06-04 15:05:00|22992.2|22972.2|22987|22967|23040.8|23020.8|22967|22942.4|295
1717513800000|2024-06-04 15:10:00|22980.8|22960.8|23087|23067|23087|23067|22947|22923.3|653
1717514100000|2024-06-04 15:15:00|23089.5|23069.5|23082.6|23062.6|23147|23106.3|23073.1|23044.5|126
1717514400000|2024-06-04 15:20:00|23084|23064|23120.6|23100.6|23128.3|23101.3|23083.3|23063.3|175
1717514700000|2024-06-04 15:25:00|23118.8|23098.8|23120.6|23100.6|23160.6|23140.6|23109.9|23087.4|131
1717515000000|2024-06-04 15:30:00|23122|23102|23154.2|23134.2|23158.1|23138.1|23122|23096.9|126
1717515300000|2024-06-04 15:35:00|23154.9|23134.9|23143.3|23123.3|23198.8|23178.8|23123.8|23103.8|314
1717515600000|2024-06-04 15:40:00|23144.4|23124.4|23185.1|23165.1|23185.1|23165.1|23136.3|23116.3|310
1717515900000|2024-06-04 15:45:00|23185.8|23165.8|23172.1|23152.1|23186.5|23166.5|23144.4|23116.5|304
1717516200000|2024-06-04 15:50:00|23172.8|23152.8|23149.4|23129.4|23189.6|23164|23145.1|23125.1|116
1717516500000|2024-06-04 15:55:00|23148.7|23128.7|23194.4|23174.4|23199.4|23179.4|23148.7|23128.7|186
1717516800000|2024-06-04 16:00:00|23196.2|23176.2|23256.9|23236.9|23256.9|23236.9|23191.9|23171.9|179
1717517100000|2024-06-04 16:05:00|23256.2|23236.2|23290.8|23270.8|23292.6|23272.6|23256.2|23236.2|239
1717517400000|2024-06-04 16:10:00|23289.4|23269.4|23258|23238|23316.2|23296.2|23229.4|23209.4|187
1717517700000|2024-06-04 16:15:00|23256.2|23236.2|23226.2|23206.2|23256.2|23236.2|23211.9|23188.2|95
1717518000000|2024-06-04 16:20:00|23226.9|23206.9|23298.9|23278.9|23328.9|23308.9|23226.2|23206.2|1079
1717518300000|2024-06-04 16:25:00|23300.7|23280.7|23296.4|23276.4|23333.9|23313.9|23273.2|23253.2|160
1717518600000|2024-06-04 16:30:00|23295|23275|23228.2|23208.2|23295|23275|23228.2|23208.2|101
1717518900000|2024-06-04 16:35:00|23228.9|23208.9|23243.9|23223.9|23253.9|23233.9|23228.2|23208.2|93
1717519200000|2024-06-04 16:40:00|23243.2|23223.2|23250|23230|23271.4|23251.4|23238.9|23218.9|109
1717519500000|2024-06-04 16:45:00|23248.2|23228.2|23208.9|23188.9|23248.2|23228.2|23208.9|23180|116
1717519800000|2024-06-04 16:50:00|23211.4|23191.4|23172.5|23152.5|23211.4|23191.4|23168.2|23148.2|221
1717520100000|2024-06-04 16:55:00|23173.2|23153.2|23143.2|23123.2|23179.5|23153.9|23143.2|23123.2|144
1717520400000|2024-06-04 17:00:00|23141.4|23121.4|23147.5|23127.5|23175|23155|23116.8|23096.8|154
1717520700000|2024-06-04 17:05:00|23146.1|23126.1|23084.3|23064.3|23146.1|23126.1|23051.8|23031.8|235
1717521000000|2024-06-04 17:10:00|23078.2|23058.2|23099.3|23079.3|23108.2|23083.2|23077.5|23057.5|153
1717521300000|2024-06-04 17:15:00|23098|23078|23090|23070|23110|23090|23081.8|23061.8|132
1717521600000|2024-06-04 17:20:00|23086.3|23066.3|23056.8|23036.8|23095|23075|23053.6|23033.6|298
1717521900000|2024-06-04 17:25:00|23056.1|23036.1|23059.3|23039.3|23059.3|23039.3|23044.8|23024.8|388
1717575300000|2024-06-05 08:15:00|23032.5|22992.5|22968.1|22948.1|23037.5|23007.5|22940.6|22920.6|232
1717575600000|2024-06-05 08:20:00|22967.4|22947.4|22960.6|22940.6|23006.9|22978.1|22960.6|22932.5|54
1717575900000|2024-06-05 08:25:00|22963.1|22943.1|23008.7|22988.7|23008.7|22988.7|22960.6|22940.6|72
1717576200000|2024-06-05 08:30:00|23006.1|22986.1|23032.5|23012.5|23032.5|23012.5|22986.2|22966.2|285
1717576500000|2024-06-05 08:35:00|23036.2|23016.2|23080.5|23040.5|23085.6|23065.6|23021.2|23001.2|106
1717576800000|2024-06-05 08:40:00|23078|23058|23098.7|23078.7|23098.7|23078.7|23078|23049.3|42
1717577100000|2024-06-05 08:45:00|23101.2|23081.2|23068|23048|23115.5|23095.5|23053.7|23033.7|53
1717577400000|2024-06-05 08:50:00|23072.4|23052.4|23040.5|23020.5|23080.5|23054.9|23040.5|23020.5|38
1717577700000|2024-06-05 08:55:00|23038|23018|22953.6|22933.6|23038|23018|22941.7|22921.7|107
1717578000000|2024-06-05 09:00:00|22955.4|22935.4|22937.4|22917.4|22955.4|22935.4|22914.2|22887.4|37
1717578300000|2024-06-05 09:05:00|22936.7|22916.7|22912.9|22892.9|22951.1|22931.1|22912.9|22892.9|32
1717578600000|2024-06-05 09:10:00|22911.1|22891.1|22910.4|22890.4|22926.6|22905.4|22897.9|22877.9|86
1717578900000|2024-06-05 09:15:00|22908.6|22888.6|22877.9|22857.9|22911.1|22891.1|22872.3|22847.9|67
1717579200000|2024-06-05 09:20:00|22877.3|22857.3|22801.6|22781.6|22877.3|22857.3|22797.9|22777.9|153
1717579500000|2024-06-05 09:25:00|22799.1|22779.1|22741|22721|22804.7|22784.7|22741|22721|200
1717579800000|2024-06-05 09:30:00|22736|22716|22619.7|22579.7|22736|22716|22592.2|22571|335
1717580100000|2024-06-05 09:35:00|22600.8|22580.8|22611|22591|22635.4|22615.4|22575.4|22555.4|180
1717580400000|2024-06-05 09:40:00|22610.4|22590.4|22660.4|22640.4|22662.2|22642.2|22610.4|22590.4|123
1717580700000|2024-06-05 09:45:00|22662.2|22642.2|22660.4|22640.4|22684.7|22664.7|22625.4|22599.7|146
1717581000000|2024-06-05 09:50:00|22665.4|22645.4|22712.9|22692.9|22720.3|22692.9|22660.4|22640.4|51
1717581300000|2024-06-05 09:55:00|22713.5|22693.5|22719.7|22699.7|22767.9|22747.9|22713.5|22693.5|56
1717581600000|2024-06-05 10:00:00|22718.4|22698.4|22680.3|22660.3|22718.4|22698.4|22680.3|22660.3|17
1717581900000|2024-06-05 10:05:00|22682.8|22662.8|22746.6|22726.6|22756|22726.6|22682.8|22662.8|65
1717582200000|2024-06-05 10:10:00|22752.9|22732.9|22841.6|22821.6|22842.3|22822.3|22741.6|22718.6|115
1717582500000|2024-06-05 10:15:00|22841|22821|22917.4|22877.4|22927.3|22902.9|22806|22786|130
1717582800000|2024-06-05 10:20:00|22927.9|22887.9|22964.8|22944.8|22984.1|22957.3|22912.9|22886.6|149
1717583100000|2024-06-05 10:25:00|22965.4|22945.4|22984.8|22964.8|23023.5|22997.9|22965.4|22933.7|563
1717583400000|2024-06-05 10:30:00|22994.1|22954.1|22949.7|22929.7|23006.7|22976|22920.3|22892.2|34
1717583700000|2024-06-05 10:35:00|22952.2|22932.2|23011.6|22971.6|23011.6|22971.6|22940.4|22915.4|10
1717584000000|2024-06-05 10:40:00|23009.1|22969.1|22939.7|22919.7|23009.1|22978.4|22939.7|22919.7|10
1717584300000|2024-06-05 10:45:00|22939.1|22919.1|22940.4|22920.4|22967.9|22947.9|22930.4|22910.4|22
1717584600000|2024-06-05 10:50:00|22938.5|22918.5|22981|22961|22981|22961|22938.5|22916.7|9
1717584900000|2024-06-05 10:55:00|22982.3|22962.3|22979.7|22959.7|23004.7|22977.9|22979.7|22959.7|2
1717585200000|2024-06-05 11:00:00|22980.4|22960.4|22917.2|22897.2|22980.4|22960.4|22912.2|22892.2|64
1717585500000|2024-06-05 11:05:00|22917.9|22897.9|22917.2|22897.2|22925.3|22899.7|22910.3|22881.6|19
1717585800000|2024-06-05 11:10:00|22915.3|22895.3|22928.5|22888.5|22940.3|22909.1|22914.1|22887.2|21
1717586100000|2024-06-05 11:15:00|22919.7|22899.7|22969.7|22949.7|22975.3|22955.3|22916|22891.1|34
1717586400000|2024-06-05 11:20:00|22970.3|22950.3|22985.3|22965.3|23015.3|22995.3|22970.3|22950.3|51
1717586700000|2024-06-05 11:25:00|22989.2|22969.2|22937.8|22917.8|23005.3|22980.3|22937.8|22907.2|7
1717587000000|2024-06-05 11:30:00|22935.3|22915.3|22951.6|22931.6|22952.8|22932.8|22927.2|22903.5|23
1717587300000|2024-06-05 11:35:00|22953.5|22933.5|22960.9|22940.9|22962.2|22942.2|22950.3|22930.3|12
1717587600000|2024-06-05 11:40:00|22958.4|22938.4|22922.2|22902.2|22960.9|22940.9|22907.8|22887.8|39
1717587900000|2024-06-05 11:45:00|22922.8|22902.8|22957.1|22937.1|22957.8|22937.8|22921.5|22890.3|242
1717588200000|2024-06-05 11:50:00|22958.4|22938.4|22981.6|22961.6|22985.9|22965.9|22950.3|22930.3|146
1717588500000|2024-06-05 11:55:00|22986.6|22966.6|22989.7|22969.7|22989.7|22969.7|22979.1|22959.1|37
1717588800000|2024-06-05 12:00:00|22991.6|22971.6|22991|22971|23002.1|22982.1|22937.1|22912.1|159
1717589100000|2024-06-05 12:05:00|23003.4|22983.4|23026.5|23006.5|23057.8|23037.8|23002.8|22982.8|308
1717589400000|2024-06-05 12:10:00|23030.8|23010.8|23001.5|22981.5|23067.1|23041.5|23001.5|22981.5|148
1717589700000|2024-06-05 12:15:00|23000.8|22980.8|22985.8|22965.8|23027.1|22997.1|22985.8|22965.8|99
1717590000000|2024-06-05 12:20:00|22981.5|22961.5|22998.3|22978.3|23045.8|23025.8|22981.5|22961.5|422
1717590300000|2024-06-05 12:25:00|22992.7|22972.7|22998.9|22978.9|23012.7|22992.7|22948.9|22928.9|939
1717590600000|2024-06-05 12:30:00|22990|22970|22893.2|22873.2|22990|22970|22861.4|22841.4|1344
1717590900000|2024-06-05 12:35:00|22896.9|22876.9|22957|22937|22959.5|22938.3|22888.9|22861.4|424
1717591200000|2024-06-05 12:40:00|22936.4|22916.4|22972.1|22952.1|23005.8|22985.8|22928.2|22905.8|535
1717591500000|2024-06-05 12:45:00|22973.9|22953.9|22942.7|22922.7|22977.1|22957.1|22906.4|22886.4|808
1717591800000|2024-06-05 12:50:00|22942.1|22922.1|22971.5|22951.5|22971.5|22951.5|22909|22886.5|280
1717592100000|2024-06-05 12:55:00|22970.8|22950.8|22975.8|22955.8|22975.8|22955.8|22948.3|22928.3|31
1717592400000|2024-06-05 13:00:00|22974.6|22954.6|23055.8|23035.8|23055.8|23035.8|22972.1|22952.1|868
1717592700000|2024-06-05 13:05:00|23057.7|23037.7|23030.2|23010.2|23060.8|23040.8|23025.8|23005.8|75
1717593000000|2024-06-05 13:10:00|23032|23012|23029.5|23009.5|23032.7|23012.7|22980.8|22960.8|302
1717593300000|2024-06-05 13:15:00|23026.4|23006.4|23044.5|23024.5|23058.3|23030.2|23008.9|22988.9|85
1717593600000|2024-06-05 13:20:00|23046.4|23026.4|22972.6|22952.6|23056.4|23036.4|22963.9|22942|190
1717593900000|2024-06-05 13:25:00|22970.7|22950.7|23028.2|23008.2|23035.1|23008.2|22970.7|22950.7|116
1717594200000|2024-06-05 13:30:00|23030.1|23010.1|23017|22997|23040.7|23010.1|22986.4|22966.4|124
1717594500000|2024-06-05 13:35:00|23018.9|22998.9|23121.4|23101.4|23122.6|23101.4|23018.9|22998.9|261
1717594800000|2024-06-05 13:40:00|23132|23112|23123.9|23103.9|23177|23157|23117.6|23097.6|259
1717595100000|2024-06-05 13:45:00|23124.5|23104.5|23105.8|23085.8|23124.5|23104.5|23069.5|23049.5|161
1717595400000|2024-06-05 13:50:00|23107.6|23087.6|23077|23057|23110.8|23090.8|23048.8|23028.8|212
1717595700000|2024-06-05 13:55:00|23074.5|23054.5|23066.3|23046.3|23123.8|23103.8|23061.3|23041.3|132
1717596000000|2024-06-05 14:00:00|23061.3|23041.3|22997.5|22977.5|23090.7|23070.7|22997.5|22977.5|169
1717596300000|2024-06-05 14:05:00|22993.8|22973.8|23028.8|23008.8|23060.7|23028.2|22973.8|22952.6|140
1717596600000|2024-06-05 14:10:00|23030.7|23010.7|23080|23040|23084.4|23064.4|23023.8|23003.8|220
1717596900000|2024-06-05 14:15:00|23060|23041.9|23007.5|22987.5|23075|23055|23001.2|22981.2|268
1717597200000|2024-06-05 14:20:00|23010|22990|23055|23035|23068.1|23040|22976.3|22949.4|232
1717597500000|2024-06-05 14:25:00|23057.5|23037.5|23039.4|23019.4|23073.2|23053.2|23025.7|23005.7|271
1717597800000|2024-06-05 14:30:00|23040|23020|23086.9|23066.9|23091.9|23071.9|23040|23020|163
1717598100000|2024-06-05 14:35:00|23085|23065|23053.7|23033.7|23087.5|23067.5|23033.7|23013.7|226
1717598400000|2024-06-05 14:40:00|23054.4|23034.4|23063.1|23043.1|23084.4|23064.4|23043.1|23023.1|160
1717598700000|2024-06-05 14:45:00|23062.4|23042.4|23028.1|23008.1|23062.4|23042.4|23003.7|22983.7|208
1717599000000|2024-06-05 14:50:00|23030.6|23010.6|23004.9|22984.9|23054.9|23027.5|22983.1|22963.1|252
1717599300000|2024-06-05 14:55:00|23003.1|22983.1|23001.8|22981.8|23003.1|22983.1|22953.7|22933.7|240
1717599600000|2024-06-05 15:00:00|23002.5|22982.5|23081.2|23061.2|23081.2|23061.2|23002.5|22982.5|213
1717599900000|2024-06-05 15:05:00|23081.8|23061.8|23070.5|23050.5|23091.2|23071.2|23048.7|23028.7|638
1717600200000|2024-06-05 15:10:00|23068.7|23048.7|23078.7|23058.7|23094.3|23073|23065.5|23045.5|202
1717600500000|2024-06-05 15:15:00|23078|23058|23020.5|23000.5|23091.2|23071.2|23017.4|22993|434
1717600800000|2024-06-05 15:20:00|23021.2|23001.2|23068|23048|23078.7|23058.7|23016.8|22996.8|300
1717601100000|2024-06-05 15:25:00|23067.4|23047.4|23062.4|23042.4|23067.4|23047.4|23024.9|23004.9|235
1717601400000|2024-06-05 15:30:00|23063|23043|23079.9|23059.9|23098.7|23078.7|23059.9|23039.9|187
1717601700000|2024-06-05 15:35:00|23079.2|23059.2|23136.7|23116.7|23142.4|23122.4|23067.4|23047.4|178
1717602000000|2024-06-05 15:40:00|23134.9|23114.9|23207.4|23187.4|23207.4|23187.4|23134.9|23114.9|232
1717602300000|2024-06-05 15:45:00|23209.9|23189.9|23227.4|23207.4|23230.6|23210.6|23203.1|23183.1|273
1717602600000|2024-06-05 15:50:00|23225.6|23205.6|23183|23163|23249.9|23229.9|23183|23163|181
1717602900000|2024-06-05 15:55:00|23181.1|23161.1|23158|23138|23181.1|23161.1|23133.6|23113.6|182
1717603200000|2024-06-05 16:00:00|23158.6|23138.6|23143.6|23123.6|23158.6|23138.6|23111.8|23091.8|122
1717603500000|2024-06-05 16:05:00|23143|23123|23200.5|23180.5|23202.3|23182.3|23143|23123|233
1717603800000|2024-06-05 16:10:00|23202.3|23182.3|23198.5|23178.5|23221.7|23193|23184.8|23159.8|762
1717604100000|2024-06-05 16:15:00|23185.4|23165.4|23147.3|23127.3|23196.7|23176.7|23128.6|23108.6|313
1717604400000|2024-06-05 16:20:00|23152.3|23132.3|23090.5|23070.5|23212.3|23192.3|23082.3|23062.3|747
1717604700000|2024-06-05 16:25:00|23091.1|23071.1|23146.1|23126.1|23146.1|23126.1|23069.8|23049.8|676
1717605000000|2024-06-05 16:30:00|23143.6|23123.6|23093.6|23073.6|23143.6|23123.6|23091.1|23071.1|75
1717605300000|2024-06-05 16:35:00|23094.2|23074.2|23126.1|23106.1|23130.4|23110.4|23094.2|23074.2|47
1717605600000|2024-06-05 16:40:00|23127.9|23107.9|23075.4|23055.4|23127.9|23107.9|23072.3|23052.3|86
1717605900000|2024-06-05 16:45:00|23077.3|23057.3|23072.3|23052.3|23107.3|23087.3|23072.3|23052.3|55
1717606200000|2024-06-05 16:50:00|23074.8|23054.8|23084.8|23064.8|23101.7|23074.8|23072.9|23052.9|52
1717606500000|2024-06-05 16:55:00|23085.4|23065.4|23076.1|23056.1|23092.3|23072.3|23069.8|23049.8|82
1717606800000|2024-06-05 17:00:00|23079.8|23059.8|23074.8|23054.8|23081.7|23061.7|23057.3|23037.3|61
1717607100000|2024-06-05 17:05:00|23073.5|23053.5|23102.3|23082.3|23102.3|23082.3|23069.8|23049.8|52
1717607400000|2024-06-05 17:10:00|23097.9|23077.9|23102.3|23082.3|23114.8|23094.8|23076.6|23056.6|96
1717607700000|2024-06-05 17:15:00|23100.4|23080.4|23110.4|23090.4|23112.3|23092.3|23094.1|23074.1|67
1717608000000|2024-06-05 17:20:00|23109.8|23089.8|23094.8|23074.8|23112.3|23092.3|23084.1|23061|96
1717608300000|2024-06-05 17:25:00|23094.1|23074.1|23134.8|23114.8|23156|23136|23089.1|23069.1|193
1717661700000|2024-06-06 08:15:00|23146.3|23106.3|23252.5|23232.5|23396.2|23370.6|23133.8|23106.3|652
1717662000000|2024-06-06 08:20:00|23250|23230|23287.5|23267.5|23313.1|23288.1|23246.9|23221.8|49
1717662300000|2024-06-06 08:25:00|23288.1|23268.1|23288.7|23268.7|23306.2|23286.2|23247.5|23223.1|105
1717662600000|2024-06-06 08:30:00|23292.5|23272.5|23274.9|23254.9|23311.8|23279.3|23242.5|23207.4|39
1717662900000|2024-06-06 08:35:00|23267.5|23247.5|23257.4|23237.4|23268.2|23247.5|23241.8|23214.9|88
1717663200000|2024-06-06 08:40:00|23255.6|23235.6|23243.7|23223.7|23264.9|23237.4|23243.1|23223.1|34
1717663500000|2024-06-06 08:45:00|23245.6|23225.6|23266.8|23246.8|23285.7|23248.1|23238.7|23208|64
1717663800000|2024-06-06 08:50:00|23268.7|23248.7|23302.4|23282.4|23311.8|23291.8|23261.2|23241.2|59
1717664100000|2024-06-06 08:55:00|23304.3|23284.3|23258.7|23238.7|23308.1|23288.1|23258.1|23237.5|52
1717664400000|2024-06-06 09:00:00|23258.1|23238.1|23336.2|23316.2|23336.2|23316.2|23253.1|23228.7|73
1717664700000|2024-06-06 09:05:00|23332.4|23312.4|23311.8|23291.8|23332.4|23312.4|23288.1|23268.1|47
1717665000000|2024-06-06 09:10:00|23308.7|23288.7|23328.7|23308.7|23333.7|23313.7|23298.7|23278.7|29
1717665300000|2024-06-06 09:15:00|23331.2|23311.2|23384.9|23364.9|23384.9|23364.9|23331.2|23311.2|77
1717665600000|2024-06-06 09:20:00|23385.5|23365.5|23361.2|23341.2|23421.2|23401.2|23361.2|23341.2|118
1717665900000|2024-06-06 09:25:00|23356.2|23336.2|23416.8|23396.8|23417.4|23397.4|23353.7|23333.7|66
1717666200000|2024-06-06 09:30:00|23416.2|23396.2|23353.7|23333.7|23423.7|23398.7|23338.7|23318.7|62
1717666500000|2024-06-06 09:35:00|23358.1|23338.1|23411.8|23391.8|23411.8|23391.8|23355|23335|160
1717666800000|2024-06-06 09:40:00|23412.4|23392.4|23432.4|23412.4|23439.9|23419.9|23412.4|23388.6|279
1717667100000|2024-06-06 09:45:00|23434.9|23414.9|23425.5|23405.5|23434.9|23414.9|23393|23370.6|53
1717667400000|2024-06-06 09:50:00|23424.9|23404.9|23378|23358|23439.9|23419.9|23377.4|23357.4|63
1717667700000|2024-06-06 09:55:00|23378.6|23358.6|23368|23348|23383.6|23363.6|23350.5|23330.5|62
1717668000000|2024-06-06 10:00:00|23378.6|23338.6|23368.6|23348.6|23378.6|23351.1|23356.1|23336.1|46
1717668300000|2024-06-06 10:05:00|23368|23348|23284.2|23264.2|23368|23348|23278|23258|72
1717668600000|2024-06-06 10:10:00|23286.1|23266.1|23289.2|23269.2|23298.6|23269.2|23261.1|23228.6|67
1717668900000|2024-06-06 10:15:00|23288.6|23268.6|23283.6|23263.6|23318.6|23298.6|23276.7|23256.7|68
1717669200000|2024-06-06 10:20:00|23283|23263|23268.6|23248.6|23298.6|23278.6|23261.7|23241.7|41
1717669500000|2024-06-06 10:25:00|23268|23248|23246.8|23226.8|23268|23248|23225.5|23205.5|424
1717669800000|2024-06-06 10:30:00|23247.4|23227.4|23269.9|23249.9|23300.5|23275.5|23247.4|23227.4|66
1717670100000|2024-06-06 10:35:00|23267.4|23247.4|23323.6|23303.6|23323.6|23303.6|23250.5|23223.6|571
1717670400000|2024-06-06 10:40:00|23326.1|23306.1|23393.6|23373.6|23403.6|23383.6|23326.1|23306.1|268
1717670700000|2024-06-06 10:45:00|23396.1|23376.1|23381.1|23361.1|23413.6|23393.6|23381.1|23361.1|33
1717671000000|2024-06-06 10:50:00|23374.9|23354.9|23432.9|23412.9|23435.4|23415.4|23362.3|23337.9|30
1717671300000|2024-06-06 10:55:00|23443.6|23423.6|23429.8|23409.8|23456.1|23436.1|23411|23391|175
1717671600000|2024-06-06 11:00:00|23435.9|23415.9|23479.8|23459.8|23481.1|23461.1|23435.9|23415.9|64
1717671900000|2024-06-06 11:05:00|23479.2|23459.2|23477.3|23457.3|23479.8|23459.8|23462.3|23442.3|11
1717672200000|2024-06-06 11:10:00|23475.4|23455.4|23586.6|23566.6|23590.4|23570.4|23475.4|23455.4|184
1717672500000|2024-06-06 11:15:00|23592.3|23572.3|23531.6|23511.6|23594.8|23574.8|23531.6|23511.6|64
1717672800000|2024-06-06 11:20:00|23528.5|23508.5|23561.6|23541.6|23563.5|23541.6|23519.8|23499.8|12
1717673100000|2024-06-06 11:25:00|23569.1|23549.1|23625.3|23605.3|23654.7|23634.7|23569.1|23549.1|152
1717673400000|2024-06-06 11:30:00|23622.2|23602.2|23740.9|23720.9|23752.8|23727.1|23614.7|23585.9|251
1717673700000|2024-06-06 11:35:00|23739|23719|23768.4|23748.4|23813.4|23793.4|23738.4|23718.4|225
1717674000000|2024-06-06 11:40:00|23770.3|23750.3|23847.1|23827.1|23885.2|23865.2|23770.3|23750.3|1049
1717674300000|2024-06-06 11:45:00|23845.2|23825.2|23755.9|23735.9|23849.6|23829.6|23752.2|23732.2|384
1717674600000|2024-06-06 11:50:00|23758.4|23738.4|23840.9|23820.9|23844|23824|23715.3|23695.3|228
1717674900000|2024-06-06 11:55:00|23841.5|23821.5|23819.7|23799.7|23901.5|23881.5|23819.1|23790.9|240
1717675200000|2024-06-06 12:00:00|23817.8|23797.8|23838.5|23818.5|23887.2|23867.2|23809|23787.8|268
1717675500000|2024-06-06 12:05:00|23836.6|23816.6|23761.6|23741.6|23865.9|23842.8|23751|23727.8|347
1717675800000|2024-06-06 12:10:00|23762.2|23742.2|23796.6|23776.6|23831.6|23806.6|23762.2|23740.4|310
1717676100000|2024-06-06 12:15:00|23796|23776|23833.5|23813.5|23834.1|23814.1|23777.9|23757.9|82
1717676400000|2024-06-06 12:20:00|23835.4|23815.4|23787.9|23767.9|23841|23821|23766|23746|143
1717676700000|2024-06-06 12:25:00|23788.5|23768.5|23818.5|23778.5|23826.7|23802.4|23779.7|23759.7|437
1717677000000|2024-06-06 12:30:00|23816.6|23776.6|23713.5|23693.5|23821|23784.1|23713.5|23693.5|326
1717677300000|2024-06-06 12:35:00|23712.9|23692.9|23710.4|23690.4|23736|23716|23668.5|23640.4|345
1717677600000|2024-06-06 12:40:00|23708.5|23688.5|23763.4|23743.4|23768.4|23748.4|23707.9|23687.9|133
1717677900000|2024-06-06 12:45:00|23766.6|23746.6|23818.4|23798.4|23827.2|23803.4|23766.6|23746.6|106
1717678200000|2024-06-06 12:50:00|23817.8|23797.8|23815.9|23795.9|23825.3|23805.3|23792.2|23771.5|81
1717678500000|2024-06-06 12:55:00|23813.4|23793.4|23770.3|23750.3|23841.5|23821.5|23770.3|23750.3|145
1717678800000|2024-06-06 13:00:00|23769.1|23749.1|23802.8|23782.8|23811.5|23791.5|23758.4|23738.4|178
1717679100000|2024-06-06 13:05:00|23800.9|23780.9|23766.5|23746.5|23838.4|23818.4|23728.4|23700.3|246
1717679400000|2024-06-06 13:10:00|23765.9|23745.9|23733.4|23713.4|23765.9|23745.9|23715.9|23695.9|104
1717679700000|2024-06-06 13:15:00|23732.8|23712.8|23695.9|23675.9|23753.4|23733.4|23690.9|23670.9|96
1717680000000|2024-06-06 13:20:00|23693.4|23673.4|23652.8|23632.8|23706.5|23680.9|23652.8|23632.8|176
1717680300000|2024-06-06 13:25:00|23650.9|23630.9|23699|23679|23713.4|23693.4|23650.9|23630.9|365
1717680600000|2024-06-06 13:30:00|23698.4|23678.4|23728.4|23708.4|23744.7|23724.7|23696.5|23676.5|332
1717680900000|2024-06-06 13:35:00|23726.5|23706.5|23749.6|23729.6|23754.6|23730.2|23718.4|23698.4|248
1717681200000|2024-06-06 13:40:00|23750.8|23730.8|23788.4|23768.4|23792.1|23772.1|23750.8|23730.8|105
1717681500000|2024-06-06 13:45:00|23789|23769|23771.6|23751.6|23795.9|23775.9|23771.6|23751.6|143
1717681800000|2024-06-06 13:50:00|23764.1|23744.1|23815.3|23795.3|23848.4|23828.4|23764.1|23744.1|234
1717682100000|2024-06-06 13:55:00|23815.9|23795.9|23825.9|23805.9|23839|23819|23815.9|23792.7|219
1717682400000|2024-06-06 14:00:00|23826.5|23806.5|23830.9|23810.9|23837.1|23817.1|23782.2|23762.2|137
1717682700000|2024-06-06 14:05:00|23828.4|23808.4|23704.7|23684.7|23828.4|23808.4|23701.6|23681.6|273
1717683000000|2024-06-06 14:10:00|23702.2|23682.2|23659.1|23639.1|23722.8|23702.8|23654.7|23628.3|297
1717683300000|2024-06-06 14:15:00|23659.7|23639.7|23520.2|23500.2|23672.2|23639.7|23520.2|23500.2|736
1717683600000|2024-06-06 14:20:00|23519.6|23499.6|23504.6|23484.6|23562.1|23542.1|23504.6|23484.6|233
1717683900000|2024-06-06 14:25:00|23507|23487|23557.7|23537.7|23558.3|23538.3|23507|23487|120
1717684200000|2024-06-06 14:30:00|23558.3|23538.3|23469|23449|23562.7|23542.7|23469|23449|210
1717684500000|2024-06-06 14:35:00|23465.9|23445.9|23299.6|23279.6|23477.1|23457.1|23299.6|23275.9|580
1717684800000|2024-06-06 14:40:00|23297.1|23277.1|23204.6|23184.6|23297.1|23277.1|23204.6|23184.6|346
1717685100000|2024-06-06 14:45:00|23203.4|23183.4|23235.8|23215.8|23235.8|23215.8|23137.1|23117.1|425
1717685400000|2024-06-06 14:50:00|23237|23217|23255.8|23235.8|23282.1|23256.4|23198.3|23178.3|298
1717685700000|2024-06-06 14:55:00|23259.6|23219.6|23259|23239|23272.7|23252.7|23239.6|23210.2|484
1717686000000|2024-06-06 15:00:00|23257.1|23237.1|23269.6|23249.6|23277.1|23257.1|23214|23194|146
1717686300000|2024-06-06 15:05:00|23262.2|23242.2|23194|23174|23262.2|23242.2|23154|23134|242
1717686600000|2024-06-06 15:10:00|23194.6|23174.6|23254.6|23234.6|23269|23247.1|23194.6|23174.6|116
1717686900000|2024-06-06 15:15:00|23255.2|23235.2|23309.6|23289.6|23318.9|23298.9|23252.1|23232.1|222
1717687200000|2024-06-06 15:20:00|23314.6|23294.6|23402.1|23382.1|23414|23387.1|23294.6|23274.6|259
1717687500000|2024-06-06 15:25:00|23399.6|23379.6|23382.1|23362.1|23407.1|23387.1|23367.1|23347.1|182
1717687800000|2024-06-06 15:30:00|23380.2|23360.2|23327.1|23307.1|23387.7|23367.7|23322.1|23302.1|200
1717688100000|2024-06-06 15:35:00|23327.7|23307.7|23352.1|23332.1|23387.7|23367.7|23327.7|23307.7|174
1717688400000|2024-06-06 15:40:00|23355.9|23335.9|23388.8|23368.8|23425.7|23405.7|23354|23334|233
1717688700000|2024-06-06 15:45:00|23388.2|23368.2|23411.3|23391.3|23452.1|23432.1|23388.2|23368.2|136
1717689000000|2024-06-06 15:50:00|23410.7|23390.7|23353.9|23333.9|23432.6|23412.6|23353.4|23333.4|270
1717689300000|2024-06-06 15:55:00|23355.9|23335.9|23418.9|23398.9|23419.7|23398.9|23352.8|23332.8|148
1717689600000|2024-06-06 16:00:00|23417.2|23397.2|23357|23337|23430.3|23410.3|23326.6|23306.6|192
1717689900000|2024-06-06 16:05:00|23360.8|23340.8|23327|23307|23362.7|23342.7|23317.7|23297.7|254
1717690200000|2024-06-06 16:10:00|23328.9|23308.9|23294.5|23274.5|23347.6|23327.6|23288.3|23268.3|136
1717690500000|2024-06-06 16:15:00|23298.9|23278.9|23335.8|23315.8|23338.3|23318.3|23287.7|23267.7|171
1717690800000|2024-06-06 16:20:00|23337.7|23317.7|23382.7|23362.7|23392.1|23372.1|23305.8|23285.8|1065
1717691100000|2024-06-06 16:25:00|23380.8|23360.8|23403.9|23383.9|23409.6|23389.6|23375.8|23355.8|235
1717691400000|2024-06-06 16:30:00|23403.3|23383.3|23383.3|23363.3|23403.3|23383.3|23370.8|23350.8|101
1717691700000|2024-06-06 16:35:00|23385.8|23365.8|23380.8|23360.8|23388.3|23368.3|23370.8|23350.8|58
1717692000000|2024-06-06 16:40:00|23381.4|23361.4|23385.2|23365.2|23392.7|23372.7|23381.4|23361.4|112
1717692300000|2024-06-06 16:45:00|23385.8|23365.8|23380.8|23360.8|23388.3|23368.3|23380.2|23360.2|52
1717692600000|2024-06-06 16:50:00|23381.4|23361.4|23348.9|23328.9|23385.8|23365.8|23345.8|23325.8|223
1717692900000|2024-06-06 16:55:00|23350.8|23330.8|23329|23309|23353.3|23333.3|23326.5|23306.5|458
1717693200000|2024-06-06 17:00:00|23324.6|23304.6|23275.2|23255.2|23324.6|23304.6|23272.7|23252.7|140
1717693500000|2024-06-06 17:05:00|23274.6|23254.6|23284|23264|23287.1|23267.1|23256.5|23236.5|96
1717693800000|2024-06-06 17:10:00|23282.1|23262.1|23257.7|23237.7|23282.1|23262.1|23249.6|23229.6|84
1717694100000|2024-06-06 17:15:00|23257.1|23237.1|23254|23234|23264|23244|23252.1|23232.1|71
1717694400000|2024-06-06 17:20:00|23255.9|23235.9|23260.2|23240.2|23275.2|23255.2|23250.2|23230.2|439
1717694700000|2024-06-06 17:25:00|23259.6|23239.6|23270.2|23250.2|23272.7|23252.7|23247.7|23227.7|298
1717748100000|2024-06-07 08:15:00|23271.8|23251.8|23126.8|23086.8|23349.9|23329.9|23047.4|23009.3|565
1717748400000|2024-06-07 08:20:00|23126.2|23086.2|23108.1|23068.1|23131.8|23088.7|23066.2|23033.5|48
1717748700000|2024-06-07 08:25:00|23105.6|23065.6|23025.1|23005.1|23105.6|23071.2|23024.3|22993.7|73
1717749000000|2024-06-07 08:30:00|23023.1|23003.1|23066.8|23046.8|23071.2|23051.2|23003.1|22973.7|132
1717749300000|2024-06-07 08:35:00|23068.7|23048.7|23121.2|23101.2|23128.7|23101.2|23068.7|23048.7|49
1717749600000|2024-06-07 08:40:00|23123.1|23103.1|23128.7|23088.7|23153.1|23133.1|23087.1|23054.3|57
1717749900000|2024-06-07 08:45:00|23130.6|23090.6|23123.7|23083.7|23135.6|23115.6|23108.7|23080.6|46
1717750200000|2024-06-07 08:50:00|23122.6|23082.6|23088.7|23068.7|23122.6|23088.1|23088.7|23068.7|15
1717750500000|2024-06-07 08:55:00|23081.8|23061.8|23126.2|23086.2|23130.9|23089.3|23067.6|23047.6|25
1717750800000|2024-06-07 09:00:00|23144.5|23084.5|23082.3|23062.3|23144.5|23118.1|23071.2|23045.6|41
1717751100000|2024-06-07 09:05:00|23086.2|23066.2|23028.9|23008.9|23107.2|23081.2|23028.9|23008.9|116
1717751400000|2024-06-07 09:10:00|23038.3|22998.3|23015|22995|23038.3|23016.2|23015|22995|69
1717751700000|2024-06-07 09:15:00|23014.5|22994.5|22956.1|22936.1|23024.5|22995|22951.6|22931.6|462
1717752000000|2024-06-07 09:20:00|22961.9|22941.9|22990.8|22970.8|22993.3|22970.8|22959.1|22935.8|501
1717752300000|2024-06-07 09:25:00|22992|22972|23055.8|23035.8|23065.3|23036.4|22992|22972|89
1717752600000|2024-06-07 09:30:00|23057.8|23037.8|23123.6|23103.6|23147.8|23127.8|23055.3|23035.3|84
1717752900000|2024-06-07 09:35:00|23119.7|23099.7|23085.3|23045.3|23119.7|23099.7|23068.3|23041.4|26
1717753200000|2024-06-07 09:40:00|23075.8|23055.8|23057.8|23037.8|23085.3|23062.8|23052.8|23032.8|30
1717753500000|2024-06-07 09:45:00|23052.8|23032.8|23060.2|23040.2|23070.2|23050.2|23030.2|23010.2|41
1717753800000|2024-06-07 09:50:00|23060.8|23040.8|23080.2|23060.2|23102.7|23082.7|23060.8|23035.2|28
1717754100000|2024-06-07 09:55:00|23080.8|23060.8|23100.2|23080.2|23105.2|23085.2|23080.8|23060.8|21
1717754400000|2024-06-07 10:00:00|23100.8|23080.8|23059.1|23039.1|23103.3|23083.3|23059.1|23036.6|31
1717754700000|2024-06-07 10:05:00|23052.2|23032.2|22962.2|22942.2|23052.2|23032.2|22959.1|22933.3|63
1717755000000|2024-06-07 10:10:00|22961.6|22941.6|22966.6|22946.6|22970.2|22950.2|22957.2|22937.2|102
1717755300000|2024-06-07 10:15:00|22964.7|22944.7|22952.2|22932.2|22964.7|22944.7|22947.7|22927.7|37
1717755600000|2024-06-07 10:20:00|22954.7|22934.7|22975.2|22955.2|22985.2|22965.2|22947.2|22927.2|43
1717755900000|2024-06-07 10:25:00|22988.3|22948.3|23027.2|23007.2|23027.2|23007.2|22978.8|22948.3|17
1717756200000|2024-06-07 10:30:00|23027.7|23007.7|22989.1|22969.1|23052.2|23023.8|22989.1|22969.1|38
1717756500000|2024-06-07 10:35:00|22985.2|22965.2|23012.7|22992.7|23012.7|22992.7|22972.7|22942.1|39
1717756800000|2024-06-07 10:40:00|23015.2|22995.2|23033.3|23013.3|23035.2|23015.2|23007.7|22982.1|10
1717757100000|2024-06-07 10:45:00|23032.7|23012.7|23010.8|22990.8|23052.1|23022.7|23010.8|22990.2|17
1717757400000|2024-06-07 10:50:00|23010.2|22990.2|23072.7|23052.7|23076.6|23056.6|23010.2|22990.2|21
1717757700000|2024-06-07 10:55:00|23074.6|23054.6|23112.4|23092.4|23112.4|23092.4|23074.6|23045.2|179
1717758000000|2024-06-07 11:00:00|23114.4|23094.4|23134.9|23114.9|23140.5|23120.5|23089.1|23054.9|38
1717758300000|2024-06-07 11:05:00|23145.5|23105.5|23169.4|23129.4|23180.5|23157.4|23134.9|23105.5|68
1717758600000|2024-06-07 11:10:00|23174.4|23134.4|23173.8|23153.8|23184.4|23159.9|23166.1|23134.4|209
1717758900000|2024-06-07 11:15:00|23169.9|23149.9|23197.4|23177.4|23215.5|23195.5|23168|23148|54
1717759200000|2024-06-07 11:20:00|23198|23178|23198|23178|23213|23193|23194.9|23168|14
1717759500000|2024-06-07 11:25:00|23200.5|23180.5|23127.4|23107.4|23203|23183|23118|23098|71
1717759800000|2024-06-07 11:30:00|23128|23108|23166|23146|23179.7|23152.2|23128|23108|142
1717760100000|2024-06-07 11:35:00|23164.1|23144.1|23186|23166|23196|23176|23159.1|23131.6|36
1717760400000|2024-06-07 11:40:00|23184.1|23164.1|23163.5|23123.5|23193.5|23173.5|23156|23123.5|30
1717760700000|2024-06-07 11:45:00|23153|23133|23174.1|23154.1|23179.6|23154.1|23123|23093.5|219
1717761000000|2024-06-07 11:50:00|23176.9|23156.9|23211.6|23171.6|23218.5|23191.6|23176.9|23156.9|233
1717761300000|2024-06-07 11:55:00|23213.5|23173.5|23215.2|23195.2|23223.5|23198.5|23197.1|23169.6|160
1717761600000|2024-06-07 12:00:00|23214.6|23194.6|23206|23186|23224.6|23200.4|23170.2|23138.8|262
1717761900000|2024-06-07 12:05:00|23217.7|23177.7|23208.5|23188.5|23284.1|23264.1|23208.5|23177.7|187
1717762200000|2024-06-07 12:10:00|23209.1|23189.1|23159.9|23139.9|23211|23191|23143.2|23117.6|316
1717762500000|2024-06-07 12:15:00|23169.3|23129.3|23104.9|23084.9|23169.3|23146.8|23101.8|23081.8|114
1717762800000|2024-06-07 12:20:00|23101.8|23081.8|22974.9|22954.9|23101.8|23081.8|22974.9|22954.9|428
1717763100000|2024-06-07 12:25:00|22972.6|22952.6|22925.1|22905.1|22972.6|22952.6|22920.7|22892.1|630
1717763400000|2024-06-07 12:30:00|22924|22904|22877.1|22857.1|22924|22904|22867.6|22839.3|791
1717763700000|2024-06-07 12:35:00|22875.1|22855.1|22859.6|22839.6|22878.2|22857.1|22839.6|22819.6|1024
1717764000000|2024-06-07 12:40:00|22855.1|22835.1|22820.7|22800.7|22857.6|22837.6|22802.1|22782.1|281
1717764300000|2024-06-07 12:45:00|22825.7|22805.7|22779.5|22759.5|22825.7|22805.7|22770.1|22750.1|283
1717764600000|2024-06-07 12:50:00|22780.1|22760.1|22720.1|22700.1|22780.1|22760.1|22695.1|22675.1|441
1717764900000|2024-06-07 12:55:00|22717.6|22697.6|22697.6|22677.6|22722|22697.6|22680.7|22660.7|216
1717765200000|2024-06-07 13:00:00|22700.1|22680.1|22602.6|22582.6|22700.7|22680.7|22575.7|22555.7|448
1717765500000|2024-06-07 13:05:00|22605.1|22585.1|22597.6|22577.6|22615.1|22595.1|22585.7|22565.7|186
1717765800000|2024-06-07 13:10:00|22595.1|22575.1|22697.6|22677.6|22698.1|22678.1|22595.1|22575.1|600
1717766100000|2024-06-07 13:15:00|22702|22682|22741.2|22721.2|22773.1|22753.1|22695.1|22675.1|198
1717766400000|2024-06-07 13:20:00|22740.1|22720.1|22798.7|22778.7|22819.3|22790.6|22727|22707|169
1717766700000|2024-06-07 13:25:00|22812|22792|22802.6|22782.6|22828.1|22808.1|22790.1|22770.1|110
1717767000000|2024-06-07 13:30:00|22805.1|22785.1|22686.7|22666.7|22805.1|22785.1|22680.3|22660.3|1814
1717767300000|2024-06-07 13:35:00|22702.5|22642.5|22685|22665|22702.5|22665|22622|22602|1543
1717767600000|2024-06-07 13:40:00|22681.2|22661.2|22641.2|22621.2|22681.2|22661.2|22641.2|22621.2|183
1717767900000|2024-06-07 13:45:00|22643.1|22623.1|22625|22605|22643.1|22623.1|22598.4|22578.4|1282
1717768200000|2024-06-07 13:50:00|22627|22607|22624.2|22604.2|22636.7|22616.7|22610.6|22590.6|417
1717768500000|2024-06-07 13:55:00|22626.7|22606.7|22626.4|22606.4|22661.1|22641.1|22625|22605|371
1717768800000|2024-06-07 14:00:00|22624.5|22604.5|22632|22612|22660.8|22640.8|22623.3|22603.3|293
1717769100000|2024-06-07 14:05:00|22637.8|22617.8|22655.3|22635.3|22655.8|22635.8|22607.2|22587.2|794
1717769400000|2024-06-07 14:10:00|22655.8|22635.8|22653.3|22633.3|22685.8|22665.8|22652.2|22632.2|251
1717769700000|2024-06-07 14:15:00|22652.8|22632.8|22617|22597|22663.3|22643.3|22606.4|22586.4|298
1717770000000|2024-06-07 14:20:00|22616.4|22596.4|22663.4|22643.4|22668.1|22643.4|22601.4|22581.4|1555
1717770300000|2024-06-07 14:25:00|22665.3|22645.3|22759.2|22739.2|22760.9|22740.9|22655.8|22628.1|559
1717770600000|2024-06-07 14:30:00|22756.7|22736.7|22788.3|22768.3|22825.9|22805.9|22752.2|22732.2|211
1717770900000|2024-06-07 14:35:00|22786.4|22766.4|22736.1|22716.1|22803.3|22773.3|22698.6|22678.6|587
1717771200000|2024-06-07 14:40:00|22734.2|22714.2|22763.1|22743.1|22783.1|22763.1|22727.8|22707.8|509
1717771500000|2024-06-07 14:45:00|22761.1|22741.1|22738.3|22718.3|22761.1|22741.1|22723.3|22703.3|320
1717771800000|2024-06-07 14:50:00|22747.2|22707.2|22634.5|22614.5|22747.2|22714.2|22634.5|22614.5|341
1717772100000|2024-06-07 14:55:00|22632.5|22612.5|22640.8|22620.8|22655.3|22635.3|22618.9|22598.9|870
1717772400000|2024-06-07 15:00:00|22641.4|22621.4|22528.9|22508.9|22641.4|22621.4|22520.8|22500.8|580
1717772700000|2024-06-07 15:05:00|22528.3|22508.3|22506.9|22486.9|22543.1|22523.1|22506.9|22486.9|368
1717773000000|2024-06-07 15:10:00|22488.6|22468.6|22430.8|22410.8|22493.1|22473.1|22425.8|22405.8|468
1717773300000|2024-06-07 15:15:00|22430.3|22410.3|22468.6|22448.6|22478.9|22458.9|22408.9|22388.9|325
1717773600000|2024-06-07 15:20:00|22468.1|22448.1|22475|22455|22495.8|22475|22452.5|22432.5|261
1717773900000|2024-06-07 15:25:00|22476.9|22456.9|22424.4|22404.4|22480.6|22460.6|22421.9|22401.9|170
1717774200000|2024-06-07 15:30:00|22421.9|22401.9|22410.6|22390.6|22426.9|22405|22388.6|22368.6|286
1717774500000|2024-06-07 15:35:00|22416.4|22396.4|22462.5|22442.5|22490|22470|22408.1|22388.1|231
1717774800000|2024-06-07 15:40:00|22464.4|22444.4|22464.7|22444.7|22474.4|22454.4|22445.3|22425.3|296
1717775100000|2024-06-07 15:45:00|22465.3|22445.3|22492.2|22472.2|22492.8|22472.8|22447.2|22427.2|179
1717775400000|2024-06-07 15:50:00|22490.3|22470.3|22427.2|22407.2|22490.8|22470.8|22394.2|22374.2|2294
1717775700000|2024-06-07 15:55:00|22427.8|22407.8|22446.4|22426.4|22458.3|22438.3|22425.3|22405.3|247
1717776000000|2024-06-07 16:00:00|22448.9|22428.9|22474.5|22454.5|22490|22470|22440.8|22420.8|283
1717776300000|2024-06-07 16:05:00|22478.9|22458.9|22498.9|22478.9|22581.1|22561.1|22478.9|22458.9|249
1717776600000|2024-06-07 16:10:00|22499.5|22479.5|22468.6|22448.6|22571.7|22546.7|22456.7|22436.7|441
1717776900000|2024-06-07 16:15:00|22466.1|22446.1|22448.1|22428.1|22468.6|22448.6|22433.1|22413.1|758
1717777200000|2024-06-07 16:20:00|22445.6|22425.6|22490|22470|22538.1|22518.1|22404.5|22384.5|1912
1717777500000|2024-06-07 16:25:00|22489.5|22469.5|22445.6|22425.6|22491.1|22471.1|22445.6|22425.6|970
1717777800000|2024-06-07 16:30:00|22447.5|22427.5|22423.3|22403.3|22475|22455|22420.8|22400.8|446
1717778100000|2024-06-07 16:35:00|22425.3|22405.3|22452.8|22432.8|22477.2|22455.3|22417.8|22397.8|338
1717778400000|2024-06-07 16:40:00|22453.3|22433.3|22434.2|22414.2|22453.3|22433.3|22434.2|22414.2|97
1717778700000|2024-06-07 16:45:00|22433.6|22413.6|22434.7|22414.7|22444.7|22424.7|22422.2|22402.2|238
1717779000000|2024-06-07 16:50:00|22432.2|22412.2|22460.8|22440.8|22460.8|22440.8|22432.2|22412.2|163
1717779300000|2024-06-07 16:55:00|22463.3|22443.3|22478.1|22458.1|22495.6|22475.6|22452.5|22432.5|317
1717779600000|2024-06-07 17:00:00|22483.6|22463.6|22462.5|22442.5|22492.5|22472.5|22462.5|22442.5|62
1717779900000|2024-06-07 17:05:00|22460|22440|22452.5|22432.5|22469.2|22449.2|22452.5|22432.5|161
1717780200000|2024-06-07 17:10:00|22453.1|22433.1|22460|22440|22478.1|22458.1|22453.1|22433.1|72
1717780500000|2024-06-07 17:15:00|22460.6|22440.6|22477.2|22457.2|22477.2|22457.2|22457.5|22437.5|249
1717780800000|2024-06-07 17:20:00|22477.8|22457.8|22475.3|22455.3|22497.2|22477.2|22470.3|22450.3|226
1717781100000|2024-06-07 17:25:00|22474.7|22454.7|22492.8|22472.8|22496.4|22476.4|22472.8|22450.8|305
1718007300000|2024-06-10 08:15:00|22552.2|22492.2|22642.1|22622.1|22654.6|22626.2|22474.6|22452.5|468
1718007600000|2024-06-10 08:20:00|22644.1|22624.1|22494.6|22474.6|22649.1|22629.1|22494.6|22461.6|112
1718007900000|2024-06-10 08:25:00|22493.2|22473.2|22392.8|22352.8|22493.2|22473.2|22380.7|22352.8|59
1718008200000|2024-06-10 08:30:00|22385.3|22365.3|22334.9|22314.9|22395.7|22369.4|22331.9|22311.9|76
1718008500000|2024-06-10 08:35:00|22336.9|22316.9|22230.3|22210.3|22339|22319|22224.4|22194.9|181
1718008800000|2024-06-10 08:40:00|22229.9|22209.9|22168.2|22148.2|22231.9|22211.9|22131.5|22101.9|250
1718009100000|2024-06-10 08:45:00|22166.9|22146.9|22014.4|21994.4|22184|22158.5|21989.4|21955.3|344
1718009400000|2024-06-10 08:50:00|22016.5|21996.5|21957.5|21937.5|22039|22008.5|21930|21899.6|295
1718009700000|2024-06-10 08:55:00|21955|21935|22067.5|22027.5|22086.3|22056.8|21922.1|21895.4|310
1718010000000|2024-06-10 09:00:00|22067.1|22027.1|22108.7|22088.7|22124.6|22094.1|22036.8|22006.3|263
1718010300000|2024-06-10 09:05:00|22109.1|22089.1|22230.4|22210.4|22245|22225|22075|22055|178
1718010600000|2024-06-10 09:10:00|22230|22210|22217.1|22197.1|22244.6|22210.7|22189.1|22158.7|61
1718010900000|2024-06-10 09:15:00|22219.1|22199.1|22311.8|22291.8|22327.5|22302.1|22217.1|22197.1|106
1718011200000|2024-06-10 09:20:00|22320|22300|22322.1|22302.1|22344.6|22319.6|22287.5|22266.6|44
1718011500000|2024-06-10 09:25:00|22320|22300|22325.7|22305.7|22344.9|22310.3|22319.1|22299.1|77
1718011800000|2024-06-10 09:30:00|22325.3|22305.3|22288.2|22268.2|22331.6|22307.8|22285.7|22265.7|55
1718012100000|2024-06-10 09:35:00|22298.7|22258.7|22248.2|22228.2|22318.7|22288.2|22248.2|22221.6|63
1718012400000|2024-06-10 09:40:00|22257.8|22217.8|22236.2|22216.2|22278.7|22253.2|22226.2|22206.2|25
1718012700000|2024-06-10 09:45:00|22241.6|22201.6|22193.7|22173.7|22260.7|22227.4|22193.7|22165.7|32
1718013000000|2024-06-10 09:50:00|22188.5|22168.5|22107.4|22087.4|22188.5|22168.5|22089.9|22069.9|100
1718013300000|2024-06-10 09:55:00|22097.4|22077.4|22191.9|22171.9|22191.9|22171.9|22089.9|22069.9|39
1718013600000|2024-06-10 10:00:00|22189.9|22169.9|22287.4|22247.4|22289.9|22259.9|22189.9|22169.9|96
1718013900000|2024-06-10 10:05:00|22299.9|22239.9|22413.2|22373.2|22441.6|22396.2|22294.9|22239.9|83
1718014200000|2024-06-10 10:10:00|22417.4|22377.4|22419.4|22399.4|22438.7|22409.1|22367.4|22336.9|142
1718014500000|2024-06-10 10:15:00|22411.2|22391.2|22416.2|22396.2|22431.6|22411.2|22384.1|22333.7|90
1718014800000|2024-06-10 10:20:00|22409.1|22389.1|22398.7|22358.7|22423.7|22393.3|22326.2|22301.6|122
1718015100000|2024-06-10 10:25:00|22400.8|22360.8|22411.2|22391.2|22440.8|22412.1|22391.2|22360.8|28
1718015400000|2024-06-10 10:30:00|22406.6|22386.6|22498.3|22478.3|22531.6|22501.2|22406.6|22366.6|91
1718015700000|2024-06-10 10:35:00|22497.4|22477.4|22420.3|22400.3|22498.3|22477.4|22411.2|22390.8|52
1718016000000|2024-06-10 10:40:00|22418.3|22398.3|22402.8|22362.8|22429.9|22398.3|22365.8|22339.9|76
1718016300000|2024-06-10 10:45:00|22393.3|22373.3|22402.4|22382.4|22463.6|22442.8|22393.3|22365.8|80
1718016600000|2024-06-10 10:50:00|22400.3|22380.3|22415.3|22395.3|22432.8|22395.8|22400.3|22372.8|16
1718016900000|2024-06-10 10:55:00|22407.4|22387.4|22379.9|22359.9|22417.8|22387.4|22379.9|22359.9|126
1718017200000|2024-06-10 11:00:00|22380.8|22360.8|22426.9|22406.9|22438.1|22409.4|22380.8|22360.8|14
1718017500000|2024-06-10 11:05:00|22424.4|22404.4|22424.4|22404.4|22466.9|22429.4|22424.4|22403.7|75
1718017800000|2024-06-10 11:10:00|22434|22394|22504|22484|22513.6|22484.4|22434|22394|28
1718018100000|2024-06-10 11:15:00|22501.9|22481.9|22516.2|22476.2|22516.2|22481.9|22487.4|22456.9|26
1718018400000|2024-06-10 11:20:00|22520.3|22480.3|22512.1|22492.1|22524.9|22496.6|22494.6|22474.6|203
1718018700000|2024-06-10 11:25:00|22512.5|22492.5|22487.1|22467.1|22515.8|22494.6|22479.1|22453.7|45
1718019000000|2024-06-10 11:30:00|22486.6|22466.6|22494.1|22474.1|22500.8|22476.2|22484.1|22460.8|22
1718019300000|2024-06-10 11:35:00|22489.1|22469.1|22473.7|22453.7|22529.9|22509.9|22473.7|22448.7|147
1718019600000|2024-06-10 11:40:00|22471.6|22451.6|22440.3|22420.3|22471.6|22451.6|22431.2|22411.2|139
1718019900000|2024-06-10 11:45:00|22438.3|22418.3|22461.6|22441.6|22498.3|22478.3|22421.2|22394.6|46
1718020200000|2024-06-10 11:50:00|22467.8|22447.8|22505.8|22485.8|22506.2|22486.2|22448.3|22428.3|52
1718020500000|2024-06-10 11:55:00|22505.3|22485.3|22518.7|22498.7|22532.8|22508.7|22504.1|22484.1|43
1718020800000|2024-06-10 12:00:00|22523.7|22503.7|22555.8|22495.8|22581.6|22556.2|22473.7|22443.8|131
1718021100000|2024-06-10 12:05:00|22546.2|22506.2|22565.8|22545.8|22596.2|22565.3|22525.8|22505.8|48
1718021400000|2024-06-10 12:10:00|22563.7|22543.7|22625.3|22605.3|22635.3|22615.3|22530.3|22500.8|273
1718021700000|2024-06-10 12:15:00|22628.3|22608.3|22647.8|22627.8|22657.8|22637.8|22607.4|22582.8|164
1718022000000|2024-06-10 12:20:00|22647.4|22627.4|22578.7|22558.7|22657.8|22627.4|22555.3|22527|133
1718022300000|2024-06-10 12:25:00|22582.8|22562.8|22537.4|22517.4|22589.9|22567.8|22537.4|22517.4|115
1718022600000|2024-06-10 12:30:00|22547|22507|22632|22592|22633.2|22599.5|22494.9|22474.9|681
1718022900000|2024-06-10 12:35:00|22619.5|22599.5|22594.5|22574.5|22631.5|22599.5|22579.5|22559.5|63
1718023200000|2024-06-10 12:40:00|22596.5|22576.5|22548.3|22528.3|22625.3|22605.3|22548.3|22522.8|153
1718023500000|2024-06-10 12:45:00|22547.8|22527.8|22550.3|22530.3|22556.2|22536.2|22520.3|22500.3|51
1718023800000|2024-06-10 12:50:00|22552.8|22532.8|22594.9|22554.9|22594.9|22569.9|22549.9|22525.3|305
1718024100000|2024-06-10 12:55:00|22584.5|22564.5|22486.9|22466.9|22584.5|22564.5|22481.4|22461.4|363
1718024400000|2024-06-10 13:00:00|22486.4|22466.4|22278.5|22238.5|22486.4|22466.4|22250.2|22215.6|419
1718024700000|2024-06-10 13:05:00|22280.6|22240.6|22263.2|22223.2|22307.3|22284.4|22218.1|22181.9|428
1718025000000|2024-06-10 13:10:00|22269.4|22229.4|22305.7|22285.7|22364|22326.1|22261.9|22229.4|227
1718025300000|2024-06-10 13:15:00|22315.2|22275.2|22294|22274|22328.6|22308.6|22274|22249.9|99
1718025600000|2024-06-10 13:20:00|22293.6|22273.6|22305.2|22285.2|22306.9|22286.9|22257.7|22228.2|133
1718025900000|2024-06-10 13:25:00|22302.7|22282.7|22390.3|22370.3|22399.9|22370.3|22263.2|22243.2|565
1718026200000|2024-06-10 13:30:00|22391.2|22371.2|22331.9|22311.9|22435.8|22405.3|22285.2|22256.1|543
1718026500000|2024-06-10 13:35:00|22333.9|22313.9|22284.8|22264.8|22345.2|22317.7|22275.6|22255.6|578
1718026800000|2024-06-10 13:40:00|22287.3|22267.3|22368.2|22328.2|22374|22343.6|22284.8|22264.8|182
1718027100000|2024-06-10 13:45:00|22353.2|22333.2|22486.5|22466.5|22498.2|22477.7|22353.2|22333.2|213
1718027400000|2024-06-10 13:50:00|22488.6|22468.6|22471.1|22451.1|22513.6|22493.6|22455.7|22435.7|119
1718027700000|2024-06-10 13:55:00|22471.5|22451.5|22446.1|22426.1|22498.2|22478.2|22432|22412|121
1718028000000|2024-06-10 14:00:00|22445.7|22425.7|22388.6|22368.6|22446.1|22426.1|22388.6|22363.2|117
1718028300000|2024-06-10 14:05:00|22387.8|22367.8|22348.6|22328.6|22423.5|22386.1|22348.6|22328.6|133
1718028600000|2024-06-10 14:10:00|22346.5|22326.5|22336.6|22316.6|22365.7|22345.7|22326.1|22306.1|726
1718028900000|2024-06-10 14:15:00|22337|22317|22404.1|22384.1|22404.1|22384.1|22336.6|22316.6|89
1718029200000|2024-06-10 14:20:00|22406.1|22386.1|22431.1|22411.1|22437.4|22411.1|22403.6|22383.6|121
1718029500000|2024-06-10 14:25:00|22431.6|22411.6|22339|22319|22431.6|22411.6|22318.5|22298.5|531
1718029800000|2024-06-10 14:30:00|22339.4|22319.4|22310.7|22290.7|22339.4|22319.4|22301.9|22281.9|163
1718030100000|2024-06-10 14:35:00|22311.1|22291.1|22279|22259|22319.4|22299.4|22266.5|22246.5|170
1718030400000|2024-06-10 14:40:00|22279.4|22259.4|22241.8|22221.8|22301.5|22274.4|22241.8|22221.8|1416
1718030700000|2024-06-10 14:45:00|22241|22221|22241.8|22221.8|22256.7|22236.7|22227.6|22203|1724
1718031000000|2024-06-10 14:50:00|22239.3|22219.3|22292.3|22272.3|22299.8|22272.3|22234.3|22201.8|399
1718031300000|2024-06-10 14:55:00|22288.1|22268.1|22278.9|22258.9|22311.8|22284.8|22276.8|22256.8|110
1718031600000|2024-06-10 15:00:00|22274.3|22254.3|22283.9|22263.9|22283.9|22263.9|22247.7|22215.6|254
1718031900000|2024-06-10 15:05:00|22279.3|22259.3|22263|22243|22296.4|22276.4|22263|22241|243
1718032200000|2024-06-10 15:10:00|22257.6|22237.6|22257.6|22237.6|22298.9|22268.5|22253|22228|323
1718032500000|2024-06-10 15:15:00|22258|22238|22281.4|22261.4|22281.4|22261.4|22253|22231|115
1718032800000|2024-06-10 15:20:00|22283.9|22263.9|22342.2|22322.2|22346.8|22326.8|22262.6|22242.6|484
1718033100000|2024-06-10 15:25:00|22338|22318|22312.2|22292.2|22358.1|22337.6|22312.2|22292.2|157
1718033400000|2024-06-10 15:30:00|22314.7|22294.7|22362.6|22342.6|22364.7|22344.7|22310.1|22290.1|505
1718033700000|2024-06-10 15:35:00|22364.7|22344.7|22380.6|22360.6|22388.1|22367.6|22362.6|22333.9|266
1718034000000|2024-06-10 15:40:00|22382.6|22362.6|22413.1|22393.1|22415.6|22395.6|22372.2|22352.2|141
1718034300000|2024-06-10 15:45:00|22415.1|22395.1|22371.3|22351.3|22453.1|22413.1|22371.3|22351.3|287
1718034600000|2024-06-10 15:50:00|22371.8|22351.8|22337.2|22317.2|22398.4|22378.4|22336.8|22316.8|178
1718034900000|2024-06-10 15:55:00|22336.8|22316.8|22312.2|22292.2|22337.2|22317.2|22310.9|22284.3|109
1718035200000|2024-06-10 16:00:00|22314.7|22294.7|22325.5|22305.5|22334.3|22314.3|22303.9|22283.9|613
1718035500000|2024-06-10 16:05:00|22327.6|22307.6|22355.9|22335.9|22393|22363.4|22327.6|22306.4|913
1718035800000|2024-06-10 16:10:00|22353.9|22333.9|22183|22163|22353.9|22333.9|22183|22156.4|643
1718036100000|2024-06-10 16:15:00|22180.5|22160.5|22181.4|22161.4|22238.9|22218.9|22163|22135.5|871
1718036400000|2024-06-10 16:20:00|22180.9|22160.9|22236|22216|22240.6|22220.6|22110.1|22090.1|2056
1718036700000|2024-06-10 16:25:00|22233.9|22213.9|22268.1|22248.1|22288.5|22268.5|22233.5|22213.5|376
1718037000000|2024-06-10 16:30:00|22270.2|22250.2|22295.6|22275.6|22295.6|22275.6|22270.2|22250.2|61
1718037300000|2024-06-10 16:35:00|22296.9|22276.9|22287.2|22267.2|22328.1|22308.1|22287.2|22267.2|226
1718037600000|2024-06-10 16:40:00|22287.7|22267.7|22255.2|22235.2|22287.7|22267.7|22247.2|22227.2|68
1718037900000|2024-06-10 16:45:00|22253.1|22233.1|22249|22229|22271|22246.9|22248.5|22228.5|168
1718038200000|2024-06-10 16:50:00|22249.8|22229.8|22264.4|22244.4|22266|22246|22249.8|22229.8|399
1718038500000|2024-06-10 16:55:00|22264|22244|22279.8|22259.8|22279.8|22259.8|22264|22244|35
1718038800000|2024-06-10 17:00:00|22280.2|22260.2|22324|22304|22329|22309|22280.2|22260.2|89
1718039100000|2024-06-10 17:05:00|22323.5|22303.5|22349.8|22329.8|22354.4|22334.4|22316.9|22296.9|100
1718039400000|2024-06-10 17:10:00|22349.4|22329.4|22324|22304|22369.4|22349.4|22324|22304|121
1718039700000|2024-06-10 17:15:00|22323.5|22303.5|22308.1|22288.1|22323.5|22303.5|22306.9|22286.9|30
1718040000000|2024-06-10 17:20:00|22306|22286|22281.1|22261.1|22319|22293.5|22278.1|22258.1|58
1718040300000|2024-06-10 17:25:00|22283.1|22263.1|22271.1|22251.1|22286.8|22266.8|22261.5|22241.5|150
1718093700000|2024-06-11 08:15:00|22256.2|22216.2|22252.5|22232.5|22272.9|22243.3|22225.4|22190.3|181
1718094000000|2024-06-11 08:20:00|22255|22235|22307.5|22287.5|22312.9|22292.9|22255|22235|53
1718094300000|2024-06-11 08:25:00|22308.3|22288.3|22325.8|22285.8|22333.7|22308.3|22308.3|22280|73
1718094600000|2024-06-11 08:30:00|22316.2|22296.2|22377.1|22357.1|22377.1|22357.1|22316.2|22288.7|62
1718094900000|2024-06-11 08:35:00|22377.5|22357.5|22380|22340|22397.1|22367.5|22367.5|22337.9|73
1718095200000|2024-06-11 08:40:00|22370.4|22350.4|22390|22350|22390|22367.5|22366.7|22346.7|20
1718095500000|2024-06-11 08:45:00|22377.5|22357.5|22326.3|22306.3|22390|22359.6|22324.2|22304.2|114
1718095800000|2024-06-11 08:50:00|22325.9|22305.9|22301.3|22281.3|22326.3|22306.3|22284.6|22251.7|68
1718096100000|2024-06-11 08:55:00|22299.2|22279.2|22328.8|22308.8|22349.2|22326.3|22299.2|22279.2|24
1718096400000|2024-06-11 09:00:00|22326.7|22306.7|22219.7|22199.7|22326.7|22306.7|22212.6|22191.8|922
1718096700000|2024-06-11 09:05:00|22222.2|22202.2|22173.8|22153.8|22232.6|22212.6|22166.3|22141.3|152
1718097000000|2024-06-11 09:10:00|22173.4|22153.4|22186.7|22166.7|22198.4|22168|22168.4|22136.7|32
1718097300000|2024-06-11 09:15:00|22186.3|22166.3|22215.5|22195.5|22218|22198|22165.5|22141.3|34
1718097600000|2024-06-11 09:20:00|22217.6|22197.6|22243.8|22223.8|22250.9|22230.9|22206.3|22183.4|42
1718097900000|2024-06-11 09:25:00|22246.3|22226.3|22283.5|22263.5|22288.8|22268.8|22246.3|22223.4|29
1718098200000|2024-06-11 09:30:00|22286|22266|22225.6|22185.6|22286|22266|22218.1|22185.6|23
1718098500000|2024-06-11 09:35:00|22218.1|22198.1|22257.9|22237.9|22257.9|22237.9|22218.1|22189.8|381
1718098800000|2024-06-11 09:40:00|22258.3|22238.3|22335.1|22295.1|22335.1|22304.3|22258.3|22233.7|40
1718099100000|2024-06-11 09:45:00|22325.5|22305.5|22337.2|22297.2|22372.2|22352.2|22325.5|22296.8|60
1718099400000|2024-06-11 09:50:00|22336.8|22296.8|22320.5|22300.5|22336.8|22306.4|22312.2|22272.2|14
1718099700000|2024-06-11 09:55:00|22318.4|22298.4|22314.3|22294.3|22330.1|22298.4|22284.7|22255.1|30
1718100000000|2024-06-11 10:00:00|22313.9|22293.9|22316|22296|22328|22308|22311.4|22291.4|25
1718100300000|2024-06-11 10:05:00|22313.9|22293.9|22372.2|22352.2|22377.6|22352.2|22313.9|22284.3|33
1718100600000|2024-06-11 10:10:00|22372.6|22352.6|22350.1|22330.1|22376.8|22352.6|22350.1|22320.1|21
1718100900000|2024-06-11 10:15:00|22349.3|22329.3|22310.1|22290.1|22349.3|22329.3|22310.1|22290.1|21
1718101200000|2024-06-11 10:20:00|22307.7|22287.7|22312.2|22272.2|22323|22287.7|22280.1|22255.9|39
1718101500000|2024-06-11 10:25:00|22303|22283|22352.6|22332.6|22352.6|22332.6|22303|22283|41
1718101800000|2024-06-11 10:30:00|22356.8|22336.8|22298.9|22278.9|22356.8|22336.8|22298.9|22278.9|23
1718102100000|2024-06-11 10:35:00|22292.6|22272.6|22283|22263|22292.6|22272.6|22241.8|22221.8|160
1718102400000|2024-06-11 10:40:00|22283.4|22263.4|22245.5|22225.5|22293|22273|22245.5|22225.5|38
1718102700000|2024-06-11 10:45:00|22241.3|22221.3|22195.9|22175.9|22250.9|22221.7|22173.8|22153.8|138
1718103000000|2024-06-11 10:50:00|22196.3|22176.3|22235.5|22215.5|22278|22250.5|22196.3|22176.3|30
1718103300000|2024-06-11 10:55:00|22233.4|22213.4|22255.9|22215.9|22261.3|22233.4|22228.4|22196.7|19
1718103600000|2024-06-11 11:00:00|22243.4|22223.4|22242.6|22222.6|22260.9|22230.5|22238|22200.9|53
1718103900000|2024-06-11 11:05:00|22250.9|22210.9|22218|22178|22253|22222.6|22212.6|22178|34
1718104200000|2024-06-11 11:10:00|22209.2|22189.2|22163.9|22143.9|22228|22196.7|22146.8|22122.2|122
1718104500000|2024-06-11 11:15:00|22161.8|22141.8|22141.4|22121.4|22180.6|22151.8|22121.8|22089.3|61
1718104800000|2024-06-11 11:20:00|22138.9|22118.9|22192.6|22172.6|22202.2|22182.2|22138.9|22118.9|48
1718105100000|2024-06-11 11:25:00|22192.2|22172.2|22175.5|22155.5|22192.2|22172.2|22155.5|22135.5|22
1718105400000|2024-06-11 11:30:00|22179.7|22159.7|22210.1|22190.1|22210.5|22190.5|22179.7|22159.7|17
1718105700000|2024-06-11 11:35:00|22214.3|22194.3|22228.8|22208.8|22235.9|22215.9|22193.4|22173.4|95
1718106000000|2024-06-11 11:40:00|22226.3|22206.3|22203.4|22183.4|22226.3|22206.3|22203.4|22183.4|149
1718106300000|2024-06-11 11:45:00|22203.8|22183.8|22235.5|22195.5|22245.9|22221.3|22203.8|22183.8|28
1718106600000|2024-06-11 11:50:00|22226.3|22206.3|22171.1|22151.1|22243|22223|22171.1|22143.6|124
1718106900000|2024-06-11 11:55:00|22169|22149|22226.5|22206.5|22234.4|22206.9|22159|22129.4|113
1718107200000|2024-06-11 12:00:00|22221.9|22201.9|22155.7|22135.7|22228.6|22201.9|22136.9|22116.9|321
1718107500000|2024-06-11 12:05:00|22158.2|22138.2|22143.6|22123.6|22183.6|22154.4|22124|22093.6|72
1718107800000|2024-06-11 12:10:00|22141.5|22121.5|22193.6|22153.6|22216.1|22196.1|22123.6|22103.6|244
1718108100000|2024-06-11 12:15:00|22181.1|22161.1|22198.2|22178.2|22233.6|22206.1|22181.1|22158.6|129
1718108400000|2024-06-11 12:20:00|22197.8|22177.8|22138.6|22118.6|22197.8|22177.8|22135.7|22115.7|486
1718108700000|2024-06-11 12:25:00|22143.2|22123.2|22039.9|22019.9|22153.6|22123.2|22039.9|22019.9|373
1718109000000|2024-06-11 12:30:00|22037.8|22017.8|22124.9|22104.9|22130.7|22110.7|22030.3|22007.7|258
1718109300000|2024-06-11 12:35:00|22124.5|22104.5|22187.8|22147.8|22197.8|22173.2|22117.8|22094.1|55
1718109600000|2024-06-11 12:40:00|22175.3|22155.3|22237.8|22217.8|22285.7|22265.7|22175.3|22155.3|366
1718109900000|2024-06-11 12:45:00|22240.3|22220.3|22189.5|22169.5|22249.9|22229.9|22182.4|22159.2|140
1718110200000|2024-06-11 12:50:00|22185.3|22165.3|22147.4|22127.4|22185.3|22165.3|22147.4|22127.4|76
1718110500000|2024-06-11 12:55:00|22152.4|22132.4|22193.2|22173.2|22193.6|22173.6|22142.8|22122.8|74
1718110800000|2024-06-11 13:00:00|22195.3|22175.3|22167.8|22147.8|22195.3|22175.3|22150|22130|46
1718111100000|2024-06-11 13:05:00|22167.5|22147.5|22213.2|22193.2|22213.2|22193.2|22150.3|22125|117
1718111400000|2024-06-11 13:10:00|22217.5|22197.5|22187.9|22167.9|22237.9|22217.1|22185|22165|579
1718111700000|2024-06-11 13:15:00|22185.7|22165.7|22190.8|22170.8|22217.5|22197.5|22182.9|22162.9|35
1718112000000|2024-06-11 13:20:00|22188.3|22168.3|22075.8|22055.8|22188.3|22168.3|22075.8|22055.8|100
1718112300000|2024-06-11 13:25:00|22069.4|22049.4|22045.4|22025.4|22122.1|22094.6|22045.4|22025.4|703
1718112600000|2024-06-11 13:30:00|22045|22025|21990.8|21970.8|22075|22055|21990.8|21970.8|228
1718112900000|2024-06-11 13:35:00|21992.9|21972.9|22049.2|22029.2|22051.7|22031.7|21987.9|21967.9|324
1718113200000|2024-06-11 13:40:00|22048.8|22028.8|22152.1|22132.1|22161.7|22141.7|22048.8|22028.8|83
1718113500000|2024-06-11 13:45:00|22154.2|22134.2|22102.9|22082.9|22169.2|22149.2|22099.6|22077.9|491
1718113800000|2024-06-11 13:50:00|22105|22085|22098.8|22078.8|22105|22085|22080|22060|118
1718114100000|2024-06-11 13:55:00|22096.7|22076.7|22160.4|22140.4|22165.4|22145.4|22096.7|22076.7|239
1718114400000|2024-06-11 14:00:00|22162.9|22142.9|22229.5|22209.5|22239.2|22219.2|22147.9|22127.9|720
1718114700000|2024-06-11 14:05:00|22228.7|22208.7|22282.4|22262.4|22342.4|22322.4|22228.7|22208.7|737
1718115000000|2024-06-11 14:10:00|22280.2|22260.2|22245.8|22225.8|22282.4|22262.4|22222.9|22202.9|223
1718115300000|2024-06-11 14:15:00|22247.9|22227.9|22229.6|22209.6|22270.4|22250.4|22204.2|22180|577
1718115600000|2024-06-11 14:20:00|22240|22200|22261.4|22241.4|22274.6|22254.6|22235|22200|108
1718115900000|2024-06-11 14:25:00|22280.6|22240.6|22283.9|22263.9|22318.9|22298.9|22271.4|22240.6|155
1718116200000|2024-06-11 14:30:00|22283.5|22263.5|22281.8|22261.8|22318.5|22293.5|22276.4|22255|91
1718116500000|2024-06-11 14:35:00|22279.6|22259.6|22234.3|22214.3|22309.3|22276.8|22234.3|22214.3|99
1718116800000|2024-06-11 14:40:00|22233.5|22213.5|22206.4|22186.4|22263.9|22243.9|22206|22186|144
1718117100000|2024-06-11 14:45:00|22206|22186|22261.4|22241.4|22263.9|22243.9|22203.5|22183.5|333
1718117400000|2024-06-11 14:50:00|22259.3|22239.3|22387.2|22367.2|22387.2|22367.2|22255.1|22235.1|567
1718117700000|2024-06-11 14:55:00|22390.1|22370.1|22392.9|22372.9|22504.3|22474.7|22390.1|22370.1|357
1718118000000|2024-06-11 15:00:00|22390.8|22370.8|22460.5|22440.5|22465.5|22445.5|22381.2|22361.2|160
1718118300000|2024-06-11 15:05:00|22462.6|22442.6|22465.8|22445.8|22535.8|22515.8|22450.5|22430.5|379
1718118600000|2024-06-11 15:10:00|22465.5|22445.5|22380.1|22360.1|22465.5|22445.5|22358|22338|146
1718118900000|2024-06-11 15:15:00|22382|22362|22284.7|22264.7|22400.5|22380.5|22280.5|22257.2|498
1718119200000|2024-06-11 15:20:00|22281.8|22261.8|22216.8|22196.8|22284.3|22264.3|22194.3|22174.3|288
1718119500000|2024-06-11 15:25:00|22216.4|22196.4|22221.8|22201.8|22226.8|22206.8|22194.3|22174.3|115
1718119800000|2024-06-11 15:30:00|22220.6|22200.6|22229.3|22209.3|22237.2|22217.2|22204.3|22184.3|80
1718120100000|2024-06-11 15:35:00|22224.3|22204.3|22230.1|22210.1|22265.1|22245.1|22211.8|22191.8|97
1718120400000|2024-06-11 15:40:00|22228|22208|22267.6|22247.6|22273.4|22253.4|22228|22208|602
1718120700000|2024-06-11 15:45:00|22263|22243|22238.4|22218.4|22268|22243|22219.7|22190.1|116
1718121000000|2024-06-11 15:50:00|22238|22218|22245.1|22225.1|22263|22230.5|22218|22188.8|337
1718121300000|2024-06-11 15:55:00|22245.5|22225.5|22223|22203|22258|22238|22212.6|22192.6|71
1718121600000|2024-06-11 16:00:00|22222.6|22202.6|22191.8|22171.8|22230.1|22203|22177.2|22157.2|241
1718121900000|2024-06-11 16:05:00|22189.7|22169.7|22189|22169|22207.2|22184|22162.2|22140.1|467
1718122200000|2024-06-11 16:10:00|22191.1|22171.1|22174|22154|22213.6|22186.5|22166.5|22146.5|89
1718122500000|2024-06-11 16:15:00|22179|22159|22159.9|22139.9|22191.5|22167.2|22159.4|22135.7|1193
1718122800000|2024-06-11 16:20:00|22162.8|22142.8|22164|22144|22183.6|22155.3|22096.1|22073.6|1706
1718123100000|2024-06-11 16:25:00|22154|22134|22115.7|22095.7|22157.3|22137.3|22111.9|22091.9|844
1718123400000|2024-06-11 16:30:00|22118.2|22098.2|22123.2|22103.2|22133.6|22113.6|22105.7|22085.7|174
1718123700000|2024-06-11 16:35:00|22122.8|22102.8|22125.7|22105.7|22133.6|22113.6|22115.7|22095.7|38
1718124000000|2024-06-11 16:40:00|22125.3|22105.3|22118.2|22098.2|22130.7|22110.7|22118.2|22098.2|100
1718124300000|2024-06-11 16:45:00|22116.1|22096.1|22108.2|22088.2|22121.1|22101.1|22105.3|22085.3|59
1718124600000|2024-06-11 16:50:00|22110.3|22090.3|22110|22090|22122.9|22102.9|22105.7|22085.7|57
1718124900000|2024-06-11 16:55:00|22110.4|22090.4|22115|22095|22130.7|22110.7|22110.4|22090.4|64
1718125200000|2024-06-11 17:00:00|22110.7|22090.7|22131.1|22111.1|22131.5|22111.5|22110.7|22090.7|67
1718125500000|2024-06-11 17:05:00|22133.6|22113.6|22117.9|22097.9|22133.6|22113.6|22115.4|22095.4|180
1718125800000|2024-06-11 17:10:00|22118.6|22098.6|22113.6|22093.6|22120.8|22100.8|22096.9|22076.9|150
1718126100000|2024-06-11 17:15:00|22118.6|22098.6|22107.9|22087.9|22130.8|22110.8|22107.9|22087.9|197
1718126400000|2024-06-11 17:20:00|22108.3|22088.3|22060|22040|22110.4|22090.4|22060|22040|529
1718126700000|2024-06-11 17:25:00|22060.4|22040.4|21999.8|21979.8|22072.1|22052.1|21996|21976|442
1718180100000|2024-06-12 08:15:00|22016|21976|22050.6|22030.6|22050.6|22030.6|21992.8|21957.8|386
1718180400000|2024-06-12 08:20:00|22053.1|22033.1|21984.2|21964.2|22060.3|22035.6|21984.2|21964.2|241
1718180700000|2024-06-12 08:25:00|21982.1|21962.1|21936.7|21916.7|22009.6|21984.9|21936.7|21909.6|393
1718181000000|2024-06-12 08:30:00|21932.4|21912.4|21836.4|21816.4|21932.4|21912.4|21824.2|21804.2|246
1718181300000|2024-06-12 08:35:00|21838.5|21818.5|21865|21845|21898.5|21857.1|21838.5|21811.7|78
1718181600000|2024-06-12 08:40:00|21862.8|21842.8|21922.1|21902.1|21925.3|21905.3|21862.8|21842.1|39
1718181900000|2024-06-12 08:45:00|21922.5|21902.5|21932.8|21912.8|21952.5|21932.5|21920|21889.6|42
1718182200000|2024-06-12 08:50:00|21935|21915|21996.4|21976.4|21996.8|21976.4|21919.3|21889.6|118
1718182500000|2024-06-12 08:55:00|22001.4|21981.4|21977.5|21957.5|22003.9|21983.9|21928.2|21901.8|682
1718182800000|2024-06-12 09:00:00|21977.1|21957.1|21972.8|21952.8|21977.5|21957.5|21970.3|21950.3|14
1718183100000|2024-06-12 09:05:00|21977.5|21957.5|21955.7|21935.7|21977.8|21957.8|21955.3|21935.3|19
1718183400000|2024-06-12 09:10:00|21960|21940|21927.5|21907.5|21962.1|21942.1|21925|21905|120
1718183700000|2024-06-12 09:15:00|21930|21910|21922.5|21902.5|21930|21910|21917.5|21897.5|82
1718184000000|2024-06-12 09:20:00|21925|21905|21895|21875|21925|21905|21862.9|21842.9|83
1718184300000|2024-06-12 09:25:00|21902.9|21882.9|21895.4|21875.4|21902.9|21882.9|21852.9|21832.9|22
1718184600000|2024-06-12 09:30:00|21898.2|21878.2|21884.7|21864.7|21922.5|21897.2|21884.7|21855.4|46
1718184900000|2024-06-12 09:35:00|21887.2|21867.2|21882.9|21862.9|21895|21875|21879.7|21850.4|70
1718185200000|2024-06-12 09:40:00|21883.3|21863.3|21882.9|21862.9|21892.9|21872.9|21880.4|21860.4|33
1718185500000|2024-06-12 09:45:00|21885.4|21865.4|21877.2|21837.2|21895.4|21875.4|21877.2|21837.2|52
1718185800000|2024-06-12 09:50:00|21861.5|21841.5|21836.9|21816.9|21861.5|21841.5|21765.4|21745.4|151
1718186100000|2024-06-12 09:55:00|21834.7|21814.7|21786.9|21766.9|21837.2|21817.2|21772.6|21752.6|26
1718186400000|2024-06-12 10:00:00|21787.2|21767.2|21816.9|21796.9|21819.7|21799|21782.6|21760.4|110
1718186700000|2024-06-12 10:05:00|21819.4|21799.4|21867.6|21847.6|21867.9|21847.9|21819.4|21799.4|86
1718187000000|2024-06-12 10:10:00|21869.7|21849.7|21857.2|21837.2|21881.9|21856.5|21857.2|21837.2|21
1718187300000|2024-06-12 10:15:00|21866.9|21826.9|21835.5|21815.5|21866.9|21840.5|21833|21813|84
1718187600000|2024-06-12 10:20:00|21836.2|21816.2|21808|21788|21843.7|21823.7|21798|21767.6|47
1718187900000|2024-06-12 10:25:00|21825.5|21785.5|21780.1|21760.1|21827.6|21807.6|21772.6|21752.6|99
1718188200000|2024-06-12 10:30:00|21787.3|21767.3|21818.3|21798.3|21835.5|21810.1|21787.3|21767.3|125
1718188500000|2024-06-12 10:35:00|21823|21803|21783.7|21763.7|21826.2|21806.2|21780.8|21760.8|20
1718188800000|2024-06-12 10:40:00|21779.8|21759.8|21762.6|21742.6|21803.4|21760.9|21760.1|21740.1|87
1718189100000|2024-06-12 10:45:00|21759.8|21739.8|21776.6|21756.6|21795.5|21765.2|21759.8|21739.8|53
1718189400000|2024-06-12 10:50:00|21772.3|21752.3|21760.9|21740.9|21778.4|21752.3|21755.9|21735.9|20
1718189700000|2024-06-12 10:55:00|21763.7|21743.7|21798.7|21778.7|21813.4|21784.1|21763.7|21743.7|112
1718190000000|2024-06-12 11:00:00|21808.4|21768.4|21789.1|21749.1|21813.4|21793.4|21786.6|21746.9|168
1718190300000|2024-06-12 11:05:00|21792|21752|21745.9|21725.9|21798.7|21768.7|21745.9|21725.9|62
1718190600000|2024-06-12 11:10:00|21741.6|21721.6|21746.6|21726.6|21749.1|21729.1|21732|21712|105
1718190900000|2024-06-12 11:15:00|21742|21722|21737|21717|21754.1|21724.5|21737|21709.8|63
1718191200000|2024-06-12 11:20:00|21742|21722|21736.6|21716.6|21742.3|21722.3|21734.1|21714.1|100
1718191500000|2024-06-12 11:25:00|21737.3|21717.3|21739.5|21719.5|21742|21722|21734.8|21714.8|112
1718191800000|2024-06-12 11:30:00|21739.8|21719.8|21742|21722|21746.6|21726.6|21734.5|21714.5|11
1718192100000|2024-06-12 11:35:00|21744.5|21724.5|21751.6|21731.6|21753.8|21733.8|21744.5|21724.5|45
1718192400000|2024-06-12 11:40:00|21751.7|21731.7|21776.7|21756.7|21786.7|21766.7|21751.7|21731.7|37
1718192700000|2024-06-12 11:45:00|21774.5|21754.5|21772|21752|21777|21757|21761.7|21741.7|30
1718193000000|2024-06-12 11:50:00|21769.5|21749.5|21700.2|21680.2|21769.5|21749.5|21672.4|21641.3|225
1718193300000|2024-06-12 11:55:00|21704.5|21684.5|21796.7|21776.7|21796.7|21776.7|21704.5|21684.5|84
1718193600000|2024-06-12 12:00:00|21797|21777|21728.8|21708.8|21799.5|21779.5|21721.7|21701.7|98
1718193900000|2024-06-12 12:05:00|21726.7|21706.7|21777.4|21757.4|21787|21759.9|21726.7|21696.3|92
1718194200000|2024-06-12 12:10:00|21772.4|21752.4|21731.3|21711.3|21789.2|21769.2|21731.3|21702.1|19
1718194500000|2024-06-12 12:15:00|21726.3|21706.3|21703.9|21683.9|21726.3|21706.3|21688.5|21668.5|91
1718194800000|2024-06-12 12:20:00|21704.2|21684.2|21770.3|21730.3|21785|21734.6|21704.2|21684.2|77
1718195100000|2024-06-12 12:25:00|21782.8|21722.8|21752.1|21732.1|21796.7|21773.9|21749.6|21722.1|118
1718195400000|2024-06-12 12:30:00|21749.9|21729.9|21865|21845|21865.3|21845.3|21739.9|21719.9|607
1718195700000|2024-06-12 12:35:00|21860.3|21840.3|21825.3|21805.3|21871.8|21851.8|21807.8|21787.8|242
1718196000000|2024-06-12 12:40:00|21820.7|21800.7|21788.2|21768.2|21832.8|21812.8|21765.3|21745.3|102
1718196300000|2024-06-12 12:45:00|21788.5|21768.5|21773.9|21753.9|21792.5|21772.5|21741.1|21712.1|92
1718196600000|2024-06-12 12:50:00|21776.4|21756.4|21773.6|21753.6|21791.4|21763.9|21746.4|21721.4|115
1718196900000|2024-06-12 12:55:00|21773.2|21753.2|21768.9|21748.9|21782.9|21753.2|21743.2|21716.4|53
1718197200000|2024-06-12 13:00:00|21766.4|21746.4|21785.4|21765.4|21787.9|21765.4|21736.4|21716.4|181
1718197500000|2024-06-12 13:05:00|21783.2|21763.2|21720|21700|21810.4|21790.4|21715.7|21695.7|253
1718197800000|2024-06-12 13:10:00|21720.4|21700.4|21746.5|21726.5|21754|21734|21719.7|21699.7|126
1718198100000|2024-06-12 13:15:00|21741.5|21721.5|21722.9|21702.9|21744.3|21724.3|21716.8|21696.8|152
1718198400000|2024-06-12 13:20:00|21725|21705|21789.4|21769.4|21795.4|21769.7|21723.2|21703.2|169
1718198700000|2024-06-12 13:25:00|21791.5|21771.5|21705.8|21685.8|21794|21774|21703.6|21683.6|270
1718199000000|2024-06-12 13:30:00|21705.4|21685.4|21679.3|21659.3|21714.3|21687.9|21666.5|21646.5|399
1718199300000|2024-06-12 13:35:00|21681.5|21661.5|21656.8|21636.8|21720.4|21700.4|21650|21630|247
1718199600000|2024-06-12 13:40:00|21652.5|21632.5|21660.3|21640.3|21670.7|21650.7|21625|21605|341
1718199900000|2024-06-12 13:45:00|21660|21640|21683.5|21663.5|21692.1|21663.5|21610.7|21590.7|480
1718200200000|2024-06-12 13:50:00|21690|21670|21669.7|21649.7|21720|21700|21640.7|21620.7|506
1718200500000|2024-06-12 13:55:00|21665.4|21645.4|21695.4|21675.4|21717.2|21697.2|21660.7|21622.5|100
1718200800000|2024-06-12 14:00:00|21697.6|21677.6|21675.1|21655.1|21701.9|21677.6|21645.1|21625.1|206
1718201100000|2024-06-12 14:05:00|21677.2|21657.2|21707.6|21667.6|21710.1|21690.1|21677.2|21657.2|88
1718201400000|2024-06-12 14:10:00|21696.9|21676.9|21700.4|21680.4|21707.9|21687.9|21692.9|21672.9|94
1718201700000|2024-06-12 14:15:00|21700.8|21680.8|21767.6|21747.6|21767.6|21747.6|21698.3|21678.3|119
1718202000000|2024-06-12 14:20:00|21772.9|21752.9|21819.7|21799.7|21854.4|21834.4|21772.9|21752.9|312
1718202300000|2024-06-12 14:25:00|21820.1|21800.1|21799.8|21779.8|21824.4|21800.1|21791.9|21761.6|83
1718202600000|2024-06-12 14:30:00|21800.1|21780.1|21797.3|21777.3|21834.8|21814.8|21782.3|21762.3|84
1718202900000|2024-06-12 14:35:00|21799.4|21779.4|21863|21843|21907.6|21887.6|21787.3|21767.3|404
1718203200000|2024-06-12 14:40:00|21856.2|21836.2|21793|21773|21859.8|21839.8|21790.5|21767.3|34
1718203500000|2024-06-12 14:45:00|21792.3|21772.3|21778.7|21758.7|21792.3|21772.3|21750.5|21730.5|127
1718203800000|2024-06-12 14:50:00|21778.3|21758.3|21765.5|21745.5|21794.8|21774.8|21720.1|21700.1|113
1718204100000|2024-06-12 14:55:00|21764.8|21744.8|21785.1|21765.1|21792.3|21765.1|21758.3|21738.3|216
1718204400000|2024-06-12 15:00:00|21785.5|21765.5|21815.8|21795.8|21815.8|21795.8|21785.5|21760.8|459
1718204700000|2024-06-12 15:05:00|21815.5|21795.5|21879.4|21859.4|21888.7|21866.2|21788.3|21758|194
1718205000000|2024-06-12 15:10:00|21881.5|21861.5|21908.7|21888.7|21928.4|21908.4|21863.7|21843.7|167
1718205300000|2024-06-12 15:15:00|21908.4|21888.4|21924.1|21904.1|21928.7|21908.7|21868.4|21840.9|161
1718205600000|2024-06-12 15:20:00|21923.7|21903.7|21980.5|21960.5|22033|22010.9|21921.6|21901.6|449
1718205900000|2024-06-12 15:25:00|21978.4|21958.4|21975.9|21955.9|21985.5|21965.5|21953.4|21933.4|138
1718206200000|2024-06-12 15:30:00|21973.7|21953.7|21902.3|21882.3|21973.7|21953.7|21888.7|21868.7|190
1718206500000|2024-06-12 15:35:00|21902|21882|21907.7|21887.7|21922.4|21902.4|21899.8|21879.8|90
1718206800000|2024-06-12 15:40:00|21905.2|21885.2|21897.7|21877.7|21951.6|21931.6|21893.4|21873.4|225
1718207100000|2024-06-12 15:45:00|21900.2|21880.2|21917.7|21897.7|21923.1|21903.1|21897.7|21877.7|169
1718207400000|2024-06-12 15:50:00|21917.4|21897.4|21953.8|21933.8|21953.8|21933.8|21912.7|21892.7|209
1718207700000|2024-06-12 15:55:00|21957|21937|22305.8|22245.8|22349.5|22299.1|21957|21937|732
1718208000000|2024-06-12 16:00:00|22306.2|22246.2|22555.8|22515.8|22572.2|22542.6|22251.2|22220.1|557
1718208300000|2024-06-12 16:05:00|22546.1|22526.1|22488.6|22468.6|22555.4|22535.4|22429.7|22405.1|849
1718208600000|2024-06-12 16:10:00|22489|22469|22356.8|22336.8|22489|22469|22256.1|22220.8|471
1718208900000|2024-06-12 16:15:00|22359|22339|22433.2|22413.2|22509.5|22475.7|22359|22339|478
1718209200000|2024-06-12 16:20:00|22424.2|22404.2|22448.1|22428.1|22513.5|22493.5|22403.9|22383.9|1900
1718209500000|2024-06-12 16:25:00|22448.5|22428.5|22548|22528|22641.3|22612|22423.8|22403.8|657
1718209800000|2024-06-12 16:30:00|22550.5|22530.5|22545.5|22525.5|22574.1|22553.4|22517.3|22494.1|189
1718210100000|2024-06-12 16:35:00|22545.9|22525.9|22760.9|22740.9|22760.9|22740.9|22540.2|22520.2|781
1718210400000|2024-06-12 16:40:00|22761.2|22741.2|22550.6|22530.6|22767.7|22747.7|22547.4|22513.1|548
1718210700000|2024-06-12 16:45:00|22550.3|22530.3|22447|22427|22550.3|22530.3|22405.3|22382.8|238
1718211000000|2024-06-12 16:50:00|22444.5|22424.5|22476.7|22456.7|22479.2|22456.7|22440.9|22414.8|385
1718211300000|2024-06-12 16:55:00|22476|22456|22475.3|22455.3|22476|22456|22465.6|22445.6|211
1718211600000|2024-06-12 17:00:00|22473.1|22453.1|22467.4|22447.4|22478.5|22458.5|22467.3|22447.3|198
1718211900000|2024-06-12 17:05:00|22467|22447|22408.7|22388.7|22467|22447|22408.7|22388.7|315
1718212200000|2024-06-12 17:10:00|22409.1|22389.1|22434.9|22394.9|22444.9|22394.9|22337.4|22317.4|144
1718212500000|2024-06-12 17:15:00|22437|22397|22470.2|22450.2|22502.7|22478|22425.5|22397|293
1718212800000|2024-06-12 17:20:00|22469.9|22449.9|22459.5|22439.5|22476.3|22449.9|22416.7|22382.8|99
1718213100000|2024-06-12 17:25:00|22462|22442|22427.1|22407.1|22472|22452|22427.1|22407.1|249
1718266500000|2024-06-13 08:15:00|22468.7|22428.7|22546.8|22526.8|22580.9|22559.3|22461.5|22425.6|242
1718266800000|2024-06-13 08:20:00|22549.3|22529.3|22538.4|22518.4|22605.9|22573.4|22518.4|22490.9|32
1718267100000|2024-06-13 08:25:00|22540.6|22520.6|22534.3|22514.3|22569|22539.9|22513.4|22484.3|28
1718267400000|2024-06-13 08:30:00|22544|22504|22579.9|22559.9|22597.4|22577.4|22532.1|22501.8|10
1718267700000|2024-06-13 08:35:00|22579.6|22559.6|22597.7|22577.7|22614.6|22587.4|22572.1|22533.1|6
1718268000000|2024-06-13 08:40:00|22595.5|22575.5|22631.5|22611.5|22641.2|22611.5|22589|22564|4
1718268300000|2024-06-13 08:45:00|22639|22599|22604.9|22584.9|22649|22618.7|22604.9|22584.9|5
1718268600000|2024-06-13 08:50:00|22619|22579|22651.2|22631.2|22665.5|22639|22609.6|22579|92
1718268900000|2024-06-13 08:55:00|22651.5|22631.5|22623.1|22603.1|22678.4|22653.1|22623.1|22595.9|23
1718269200000|2024-06-13 09:00:00|22639.9|22599.9|22686.2|22666.2|22698.4|22668.7|22633.1|22594|34
1718269500000|2024-06-13 09:05:00|22688.7|22668.7|22701.5|22681.5|22716.5|22696.5|22651.8|22626.8|24
1718269800000|2024-06-13 09:10:00|22703.7|22683.7|22714|22674|22736.2|22711.2|22684.3|22656.2|28
1718270100000|2024-06-13 09:15:00|22704.3|22684.3|22690.3|22650.3|22722.5|22692.1|22660.3|22632.5|331
1718270400000|2024-06-13 09:20:00|22680.6|22660.6|22738.1|22698.1|22740.9|22712.8|22680.6|22660.6|29
1718270700000|2024-06-13 09:25:00|22728.4|22708.4|22724.4|22704.4|22740.9|22708.7|22695.6|22665.3|9
1718271000000|2024-06-13 09:30:00|22728.7|22708.7|22769|22749|22778.7|22755.9|22728.7|22708.7|44
1718271300000|2024-06-13 09:35:00|22773.4|22753.4|22819.7|22799.7|22819.7|22799.7|22766.5|22736.5|38
1718271600000|2024-06-13 09:40:00|22821.9|22801.9|22911.9|22891.9|22911.9|22891.9|22821.9|22801.9|31
1718271900000|2024-06-13 09:45:00|22912.2|22892.2|22900.6|22860.6|22947.2|22927.2|22880.9|22853.4|104
1718272200000|2024-06-13 09:50:00|22898.4|22858.4|22848.4|22828.4|22899.1|22873.7|22848.4|22825.9|34
1718272500000|2024-06-13 09:55:00|22837.8|22817.8|22767.5|22747.5|22837.8|22817.8|22755.9|22731.9|40
1718272800000|2024-06-13 10:00:00|22780.6|22740.6|22780|22760|22822.8|22790.3|22752.8|22725.6|23
1718273100000|2024-06-13 10:05:00|22784.4|22764.4|22799.7|22779.7|22845.9|22807.5|22784.4|22755.6|8
1718273400000|2024-06-13 10:10:00|22800.3|22780.3|22832.5|22812.5|22837.8|22812.5|22800.3|22780.3|39
1718273700000|2024-06-13 10:15:00|22832.8|22812.8|22825.3|22805.3|22842.8|22815.3|22822.8|22797.8|6
1718274000000|2024-06-13 10:20:00|22824.7|22804.7|22819.1|22799.1|22831.3|22804.7|22813.8|22784.1|23
1718274300000|2024-06-13 10:25:00|22816.6|22796.6|22790.6|22750.6|22834.7|22796.6|22749.1|22728.8|38
1718274600000|2024-06-13 10:30:00|22790.9|22750.9|22768.1|22748.1|22800.6|22771.6|22758.4|22733.4|20
1718274900000|2024-06-13 10:35:00|22768.4|22748.4|22785.3|22765.3|22795.6|22765.3|22753.4|22733.4|24
1718275200000|2024-06-13 10:40:00|22785.6|22765.6|22800.3|22780.3|22807.8|22780.3|22772.2|22752.2|8
1718275500000|2024-06-13 10:45:00|22797.8|22777.8|22777.8|22757.8|22802.8|22778.1|22762.8|22742.8|16
1718275800000|2024-06-13 10:50:00|22780|22760|22780|22760|22837.8|22810.3|22777.2|22747.8|25
1718276100000|2024-06-13 10:55:00|22780.3|22760.3|22840|22800|22852.2|22805.3|22780.3|22760.3|18
1718276400000|2024-06-13 11:00:00|22830.9|22810.9|22867.2|22827.2|22868.8|22839.7|22830.3|22797.8|4
1718276700000|2024-06-13 11:05:00|22866.6|22826.6|22884.7|22864.7|22884.7|22864.7|22847.8|22817.2|24
1718277000000|2024-06-13 11:10:00|22906.9|22846.9|22842.5|22822.5|22960|22932.8|22840.6|22820.6|61
1718277300000|2024-06-13 11:15:00|22840.3|22820.3|22780.3|22760.3|22855|22825.3|22755.3|22730|36
1718277600000|2024-06-13 11:20:00|22800.3|22780.3|22717.2|22677.2|22810|22782.8|22694.7|22674.7|57
1718277900000|2024-06-13 11:25:00|22716.9|22676.9|22721.6|22701.6|22739.4|22709.7|22692.2|22652.2|18
1718278200000|2024-06-13 11:30:00|22719.1|22699.1|22709.1|22689.1|22739.4|22709.1|22706.6|22674.4|25
1718278500000|2024-06-13 11:35:00|22719.4|22679.4|22748.1|22728.1|22763.1|22738.8|22714.1|22679.4|32
1718278800000|2024-06-13 11:40:00|22746|22726|22737.8|22717.8|22778.1|22753.1|22737.8|22717.8|64
1718279100000|2024-06-13 11:45:00|22723.2|22703.2|22640.3|22600.3|22723.2|22703.2|22630.3|22590.3|58
1718279400000|2024-06-13 11:50:00|22637.5|22597.5|22628.8|22608.8|22641.3|22621.3|22622.2|22587.5|35
1718279700000|2024-06-13 11:55:00|22629.1|22609.1|22661.6|22641.6|22666.9|22641.6|22618.8|22589.1|41
1718280000000|2024-06-13 12:00:00|22661.9|22641.9|22611|22591|22695.7|22675.7|22581.9|22561.9|64
1718280300000|2024-06-13 12:05:00|22610.7|22590.7|22564.7|22524.7|22620.1|22591|22551.9|22522.2|19
1718280600000|2024-06-13 12:10:00|22554.4|22534.4|22558.2|22518.2|22584.1|22555.3|22538.5|22515.3|99
1718280900000|2024-06-13 12:15:00|22560.4|22520.4|22547.9|22527.9|22575.4|22544.7|22526|22506|103
1718281200000|2024-06-13 12:20:00|22548.5|22528.5|22632.9|22612.9|22643.2|22617.9|22547.5|22520.4|29
1718281500000|2024-06-13 12:25:00|22632.5|22612.5|22618.2|22578.2|22650.4|22625.7|22615.7|22578.2|39
1718281800000|2024-06-13 12:30:00|22617.9|22577.9|22535.7|22515.7|22625.4|22595.7|22530.7|22510.7|95
1718282100000|2024-06-13 12:35:00|22538.5|22518.5|22591.9|22571.9|22591.9|22571.9|22538.5|22513.8|65
1718282400000|2024-06-13 12:40:00|22594.4|22574.4|22623.5|22603.5|22631|22611|22571|22551|17
1718282700000|2024-06-13 12:45:00|22633.2|22593.2|22528.8|22508.8|22633.2|22593.5|22528.8|22508.8|26
1718283000000|2024-06-13 12:50:00|22528.2|22508.2|22518.1|22498.1|22546.6|22526.6|22473.1|22450.6|205
1718283300000|2024-06-13 12:55:00|22516|22496|22516|22496|22555.7|22525.3|22503.5|22482.8|15
1718283600000|2024-06-13 13:00:00|22518.5|22498.5|22547.2|22527.2|22571.3|22544.1|22509.1|22484.1|115
1718283900000|2024-06-13 13:05:00|22547.5|22527.5|22674|22654|22683.1|22654|22547.5|22527.5|148
1718284200000|2024-06-13 13:10:00|22671.5|22651.5|22749.4|22709.4|22761.5|22731.9|22671.5|22651.5|303
1718284500000|2024-06-13 13:15:00|22749|22709|22736.2|22716.2|22776.5|22744|22714.7|22685.6|211
1718284800000|2024-06-13 13:20:00|22729.4|22709.4|22655.6|22635.6|22729.4|22709.4|22640.3|22610.9|135
1718285100000|2024-06-13 13:25:00|22653.4|22633.4|22700.3|22680.3|22700.3|22680.3|22653.4|22623.4|27
1718285400000|2024-06-13 13:30:00|22700.9|22680.9|22765.9|22745.9|22768.4|22748.4|22693.1|22663.7|61
1718285700000|2024-06-13 13:35:00|22763.4|22743.4|22795.9|22775.9|22827.8|22807.5|22758.4|22738.4|209
1718286000000|2024-06-13 13:40:00|22798.4|22778.4|22733.4|22713.4|22798.7|22778.7|22728.4|22708.4|140
1718286300000|2024-06-13 13:45:00|22735.9|22715.9|22825.9|22805.9|22826.5|22806.5|22728.1|22708.1|230
1718286600000|2024-06-13 13:50:00|22823.7|22803.7|22828.3|22808.3|22872.4|22850.2|22821.5|22791.2|217
1718286900000|2024-06-13 13:55:00|22825.8|22805.8|22811.8|22791.8|22834.6|22814.6|22802.1|22782.1|142
1718287200000|2024-06-13 14:00:00|22814|22794|22734.7|22714.7|22819.9|22799.9|22731.8|22706.5|151
1718287500000|2024-06-13 14:05:00|22725.9|22705.9|22795.2|22775.2|22800.5|22780.5|22704.6|22684.6|93
1718287800000|2024-06-13 14:10:00|22792.7|22772.7|22858.4|22838.4|22863.4|22843.4|22790.5|22770.5|91
1718288100000|2024-06-13 14:15:00|22858.7|22838.7|22896.5|22876.5|22904.3|22884.3|22855.3|22835.3|216
1718288400000|2024-06-13 14:20:00|22895.9|22875.9|22901.5|22881.5|22909|22886.8|22872.4|22851.8|86
1718288700000|2024-06-13 14:25:00|22899.3|22879.3|22793.1|22773.1|22908.4|22879.3|22792.8|22772.8|197
1718289000000|2024-06-13 14:30:00|22792.5|22772.5|22691.6|22671.6|22803.4|22783.4|22684.1|22664.1|305
1718289300000|2024-06-13 14:35:00|22689.4|22669.4|22667.1|22647.1|22691.8|22671.8|22618.4|22590.9|133
1718289600000|2024-06-13 14:40:00|22667.5|22647.5|22699|22679|22703.7|22683.7|22630.3|22607.5|54
1718289900000|2024-06-13 14:45:00|22701.5|22681.5|22696.2|22676.2|22740.6|22710.3|22696.2|22676.2|115
1718290200000|2024-06-13 14:50:00|22698.4|22678.4|22664.6|22644.6|22700.9|22680.9|22638.7|22618.7|94
1718290500000|2024-06-13 14:55:00|22662.1|22642.1|22685.9|22665.9|22690.9|22670.9|22609.6|22589.6|97
1718290800000|2024-06-13 15:00:00|22695.6|22655.6|22660.9|22640.9|22695.6|22668.1|22640.9|22620.9|69
1718291100000|2024-06-13 15:05:00|22658.4|22638.4|22685.9|22665.9|22703.1|22683.1|22658.4|22638.4|59
1718291400000|2024-06-13 15:10:00|22686.2|22666.2|22675.6|22655.6|22700.3|22672.8|22660.3|22627.8|91
1718291700000|2024-06-13 15:15:00|22678.1|22658.1|22678.4|22658.4|22708.4|22688.4|22670.9|22643.4|65
1718292000000|2024-06-13 15:20:00|22678.7|22658.7|22651.5|22631.5|22688.4|22668.4|22641.2|22621.2|106
1718292300000|2024-06-13 15:25:00|22651.8|22631.8|22625.6|22605.6|22695.2|22675.2|22625.2|22600.2|108
1718292600000|2024-06-13 15:30:00|22623.1|22603.1|22575.3|22555.3|22652.7|22632.7|22550.6|22523.1|166
1718292900000|2024-06-13 15:35:00|22577.5|22557.5|22586.5|22566.5|22605.9|22575.9|22540.9|22520.9|92
1718293200000|2024-06-13 15:40:00|22588.7|22568.7|22601.5|22581.5|22608.4|22588.4|22581.5|22561.5|48
1718293500000|2024-06-13 15:45:00|22600.9|22580.9|22541.9|22521.9|22603.7|22583.7|22541.9|22520.3|186
1718293800000|2024-06-13 15:50:00|22539.7|22519.7|22585.7|22565.7|22586.6|22566.6|22522.2|22502.2|283
1718294100000|2024-06-13 15:55:00|22586|22566|22650.7|22630.7|22655.4|22631|22586|22561.3|199
1718294400000|2024-06-13 16:00:00|22650.4|22630.4|22663.5|22643.5|22663.5|22643.5|22629.8|22606.7|194
1718294700000|2024-06-13 16:05:00|22662.9|22642.9|22678.5|22658.5|22696.3|22666.3|22652.9|22632.9|83
1718295000000|2024-06-13 16:10:00|22677.9|22657.9|22618.2|22598.2|22677.9|22657.9|22602|22574.5|167
1718295300000|2024-06-13 16:15:00|22615.7|22595.7|22587.9|22567.9|22622.9|22602.9|22583.2|22563.2|101
1718295600000|2024-06-13 16:20:00|22588.2|22568.2|22631.7|22611.7|22647.3|22625.1|22588.2|22558.5|1363
1718295900000|2024-06-13 16:25:00|22629.5|22609.5|22640.8|22620.8|22676.4|22656.4|22629.5|22609.5|247
1718296200000|2024-06-13 16:30:00|22648.3|22628.3|22628.6|22608.6|22648.6|22628.6|22623.3|22603.3|122
1718296500000|2024-06-13 16:35:00|22630.8|22610.8|22638.9|22618.9|22641.7|22621.7|22628.3|22608.3|75
1718296800000|2024-06-13 16:40:00|22636.7|22616.7|22616.7|22596.7|22639.2|22619.2|22611.7|22591.7|43
1718297100000|2024-06-13 16:45:00|22627|22607|22660.4|22640.4|22675.7|22655.7|22627|22607|156
1718297400000|2024-06-13 16:50:00|22660.1|22640.1|22658.5|22638.5|22675.7|22655.4|22657.9|22633.5|86
1718297700000|2024-06-13 16:55:00|22660.7|22640.7|22640.4|22620.4|22669.8|22649.8|22637|22617|45
1718298000000|2024-06-13 17:00:00|22647|22627|22657.3|22617.3|22678.9|22657.3|22647|22617.3|95
1718298300000|2024-06-13 17:05:00|22659.5|22619.5|22626.7|22606.7|22659.5|22626.4|22623.9|22603.9|34
1718298600000|2024-06-13 17:10:00|22624.5|22604.5|22612.3|22592.3|22639.5|22617.3|22609.5|22589.5|125
1718298900000|2024-06-13 17:15:00|22612|22592|22603.3|22583.3|22614.5|22594.5|22602|22582|13
1718299200000|2024-06-13 17:20:00|22601.1|22581.1|22593.6|22573.6|22608.9|22586.7|22589.2|22568.9|33
1718299500000|2024-06-13 17:25:00|22593.3|22573.3|22603.9|22563.9|22616.1|22591.4|22585.5|22563.9|109
1718352900000|2024-06-14 08:15:00|22578.4|22558.4|22485.6|22465.6|22600.3|22580.3|22471.4|22444.2|132
1718353200000|2024-06-14 08:20:00|22485.3|22465.3|22476.1|22456.1|22529.8|22491.1|22476.1|22446.4|37
1718353500000|2024-06-14 08:25:00|22475.9|22455.9|22572.8|22532.8|22572.8|22545.3|22462|22442|275
1718353800000|2024-06-14 08:30:00|22570.6|22530.6|22666.1|22646.1|22675.8|22646.1|22566.1|22530.6|18
1718354100000|2024-06-14 08:35:00|22668.3|22648.3|22613.9|22593.9|22680.3|22648.3|22613.9|22587.8|9
1718354400000|2024-06-14 08:40:00|22623.6|22583.6|22651.4|22611.4|22676.4|22638.6|22613.3|22581.9|13
1718354700000|2024-06-14 08:45:00|22649.2|22609.2|22693.9|22673.9|22696.1|22676.1|22638.9|22608.6|23
1718355000000|2024-06-14 08:50:00|22693.6|22673.6|22712.2|22692.2|22727.2|22707.2|22689.2|22652.5|19
1718355300000|2024-06-14 08:55:00|22719.7|22679.7|22621.1|22601.1|22719.7|22689.4|22605|22574.4|37
1718355600000|2024-06-14 09:00:00|22616.1|22596.1|22512.2|22472.2|22616.1|22596.1|22512.2|22464.7|36
1718355900000|2024-06-14 09:05:00|22530|22470|22572.5|22532.5|22572.5|22539.7|22487.2|22458.3|67
1718356200000|2024-06-14 09:10:00|22562.2|22542.2|22517.5|22477.5|22582.5|22552.5|22514.4|22477.2|37
1718356500000|2024-06-14 09:15:00|22512.7|22472.7|22552.7|22512.7|22557.5|22530|22512.5|22472.7|18
1718356800000|2024-06-14 09:20:00|22552.5|22512.5|22531.6|22491.6|22552.7|22512.7|22511.6|22483|45
1718357100000|2024-06-14 09:25:00|22516.6|22496.6|22484.1|22464.1|22526.9|22497.2|22481.9|22461.9|62
1718357400000|2024-06-14 09:30:00|22483.9|22463.9|22486.4|22446.4|22496.4|22473.9|22471.4|22444.1|20
1718357700000|2024-06-14 09:35:00|22476.1|22456.1|22448.3|22428.3|22476.9|22456.1|22443.6|22423.6|128
1718358000000|2024-06-14 09:40:00|22443.9|22423.9|22441.9|22421.9|22459.1|22439.1|22437.7|22417.7|160
1718358300000|2024-06-14 09:45:00|22444.4|22424.4|22491.9|22471.9|22491.9|22471.9|22444.4|22424.4|89
1718358600000|2024-06-14 09:50:00|22491.6|22471.6|22474.7|22434.7|22508.1|22471.9|22474.7|22434.7|4
1718358900000|2024-06-14 09:55:00|22464.4|22444.4|22459.1|22439.1|22468.6|22444.4|22446.4|22426.4|35
1718359200000|2024-06-14 10:00:00|22461.4|22441.4|22459.1|22419.1|22491.9|22461.6|22459.1|22419.1|14
1718359500000|2024-06-14 10:05:00|22446.4|22426.4|22442.2|22422.2|22466.4|22435.5|22431.1|22401.6|81
1718359800000|2024-06-14 10:10:00|22447.2|22427.2|22454.1|22434.1|22471.9|22451.9|22437.2|22415.2|50
1718360100000|2024-06-14 10:15:00|22453.9|22433.9|22459.7|22439.7|22479.7|22449.4|22449.4|22425.5|9
1718360400000|2024-06-14 10:20:00|22464.7|22444.7|22506.9|22446.9|22506.9|22471.9|22459.4|22432.5|47
1718360700000|2024-06-14 10:25:00|22496.6|22456.6|22459.7|22439.7|22499.1|22468.9|22459.7|22439.7|48
1718361000000|2024-06-14 10:30:00|22469.1|22429.1|22349.9|22329.9|22469.1|22434.4|22349.9|22327.4|158
1718361300000|2024-06-14 10:35:00|22347.4|22307.4|22349.1|22309.1|22349.1|22319.4|22297.4|22265.8|28
1718361600000|2024-06-14 10:40:00|22346.9|22306.9|22354.9|22294.9|22374.7|22354.7|22332.2|22294.9|22
1718361900000|2024-06-14 10:45:00|22356.9|22296.9|22359.7|22299.7|22359.7|22309.4|22336.9|22289.7|6
1718362200000|2024-06-14 10:50:00|22352.2|22312.2|22385.5|22365.5|22395.2|22365.5|22352.2|22305.2|20
1718362500000|2024-06-14 10:55:00|22386|22366|22390.2|22350.2|22403.5|22383.5|22375.2|22348|59
1718362800000|2024-06-14 11:00:00|22388|22348|22399.9|22359.9|22400.8|22370.8|22351.3|22304.1|9
1718363100000|2024-06-14 11:05:00|22399.7|22359.7|22334.9|22294.9|22399.7|22359.7|22329.9|22294.9|6
1718363400000|2024-06-14 11:10:00|22334.7|22294.7|22376.4|22336.4|22389.1|22359.9|22327.2|22294.7|21
1718363700000|2024-06-14 11:15:00|22378.9|22338.9|22366.4|22326.4|22381.4|22351.1|22346.6|22316.9|16
1718364000000|2024-06-14 11:20:00|22366.9|22326.9|22373.9|22353.9|22384.1|22358.9|22356.6|22314.7|29
1718364300000|2024-06-14 11:25:00|22367.2|22347.2|22336.1|22316.1|22367.2|22347.2|22319.7|22297.4|9
1718364600000|2024-06-14 11:30:00|22330.8|22310.8|22364.1|22324.1|22364.1|22334.4|22292.2|22261.9|29
1718364900000|2024-06-14 11:35:00|22356.6|22336.6|22369.7|22329.7|22384.1|22354.1|22349.4|22319.7|21
1718365200000|2024-06-14 11:40:00|22359.4|22339.4|22424.7|22364.7|22427.2|22397.2|22357.2|22331.9|14
1718365500000|2024-06-14 11:45:00|22414.9|22374.9|22396|22356|22428.5|22403|22394.9|22356|37
1718365800000|2024-06-14 11:50:00|22393.5|22353.5|22370.5|22350.5|22393.5|22353.5|22352.7|22320.2|78
1718366100000|2024-06-14 11:55:00|22375.5|22355.5|22383.2|22363.2|22395.2|22370.5|22370.5|22343|9
1718366400000|2024-06-14 12:00:00|22393|22353|22316.5|22296.5|22393|22363.2|22301.5|22279|64
1718366700000|2024-06-14 12:05:00|22313.8|22293.8|22313.8|22293.8|22359|22328.8|22306.5|22279|25
1718367000000|2024-06-14 12:10:00|22311.3|22291.3|22326.5|22306.5|22336.8|22306.5|22298.8|22266.8|33
1718367300000|2024-06-14 12:15:00|22326.3|22306.3|22358.2|22338.2|22393|22365.2|22323.8|22298.5|68
1718367600000|2024-06-14 12:20:00|22360.5|22340.5|22331.3|22311.3|22375.2|22345.5|22320.5|22300.5|24
1718367900000|2024-06-14 12:25:00|22333.5|22313.5|22323.5|22303.5|22346.5|22326.5|22318.5|22290.7|31
1718368200000|2024-06-14 12:30:00|22323.2|22303.2|22343.5|22323.5|22368|22338.5|22306|22280.7|40
1718368500000|2024-06-14 12:35:00|22344|22324|22415.7|22395.7|22441|22421|22343.5|22313|56
1718368800000|2024-06-14 12:40:00|22418|22398|22391.6|22371.6|22456.9|22430.2|22391.6|22361.9|33
1718369100000|2024-06-14 12:45:00|22389.4|22369.4|22401.6|22381.6|22411.9|22384.4|22369.1|22335.7|59
1718369400000|2024-06-14 12:50:00|22403.8|22383.8|22403|22383|22418|22398|22373.8|22346.3|78
1718369700000|2024-06-14 12:55:00|22403.3|22383.3|22401.9|22381.9|22418|22389.4|22391.6|22364.1|115
1718370000000|2024-06-14 13:00:00|22402.7|22382.7|22391.3|22371.3|22444.4|22424.4|22391.3|22371.3|75
1718370300000|2024-06-14 13:05:00|22391.1|22371.1|22434.1|22414.1|22449.1|22419.4|22391.1|22366.9|40
1718370600000|2024-06-14 13:10:00|22433.8|22413.8|22486.3|22466.3|22488.6|22468.6|22433.8|22404.1|84
1718370900000|2024-06-14 13:15:00|22486.1|22466.1|22410.8|22390.8|22488.6|22466.1|22403.3|22373.6|87
1718371200000|2024-06-14 13:20:00|22410.5|22390.5|22421.6|22401.6|22451.3|22431.1|22408.3|22388.3|92
1718371500000|2024-06-14 13:25:00|22421.3|22401.3|22429.1|22409.1|22436.6|22416.6|22411.3|22391.3|11
1718371800000|2024-06-14 13:30:00|22426.9|22406.9|22413.8|22393.8|22445.3|22420.8|22413.8|22393.8|65
1718372100000|2024-06-14 13:35:00|22411.6|22391.6|22413.6|22373.6|22428.6|22408.6|22391.6|22371.6|38
1718372400000|2024-06-14 13:40:00|22403.8|22383.8|22543.8|22523.8|22556.3|22525.8|22403.8|22383.8|89
1718372700000|2024-06-14 13:45:00|22546.6|22526.6|22503.8|22483.8|22596.3|22568.8|22503.8|22481.3|48
1718373000000|2024-06-14 13:50:00|22506.1|22486.1|22496.1|22476.1|22516.3|22496.3|22488.6|22468.6|60
1718373300000|2024-06-14 13:55:00|22496.6|22476.6|22516.9|22496.9|22526.6|22496.9|22496.6|22476.6|46
1718373600000|2024-06-14 14:00:00|22521.9|22501.9|22519.4|22499.4|22538.6|22516.9|22506.9|22484.1|64
1718373900000|2024-06-14 14:05:00|22526.3|22506.3|22596.1|22576.1|22606.3|22576.1|22496.9|22467.4|48
1718374200000|2024-06-14 14:10:00|22593.8|22573.8|22565.3|22545.3|22613|22576.6|22551.1|22530.8|36
1718374500000|2024-06-14 14:15:00|22576.1|22556.1|22487|22467|22578.6|22558.6|22482.2|22452.2|124
1718374800000|2024-06-14 14:20:00|22479.7|22459.7|22422.8|22402.8|22499.2|22474.5|22410.3|22390.3|215
1718375100000|2024-06-14 14:25:00|22430.3|22390.3|22363.9|22343.9|22430.3|22409.5|22363.9|22343.9|97
1718375400000|2024-06-14 14:30:00|22367.8|22347.8|22396.2|22376.2|22413.7|22383.4|22329.2|22307|122
1718375700000|2024-06-14 14:35:00|22388.9|22368.9|22368.7|22328.7|22420.9|22393.7|22366.2|22328.7|40
1718376000000|2024-06-14 14:40:00|22356.2|22336.2|22408.9|22388.9|22408.9|22388.9|22340.9|22315.9|38
1718376300000|2024-06-14 14:45:00|22408.7|22388.7|22417|22397|22427|22407|22391.4|22363.7|92
1718376600000|2024-06-14 14:50:00|22417.2|22397.2|22484.7|22444.7|22520.3|22490|22409.2|22389.2|108
1718376900000|2024-06-14 14:55:00|22479.7|22439.7|22492.2|22472.2|22494.7|22474.7|22430|22408|103
1718377200000|2024-06-14 15:00:00|22490|22470|22502.2|22482.2|22502.2|22482.2|22459.5|22432|40
1718377500000|2024-06-14 15:05:00|22499.7|22479.7|22446.7|22426.7|22499.7|22479.7|22431.7|22411.7|41
1718377800000|2024-06-14 15:10:00|22441.7|22421.7|22446.7|22426.7|22464.7|22441.7|22431.7|22404.2|20
1718378100000|2024-06-14 15:15:00|22445.9|22425.9|22438.4|22418.4|22446.2|22426.2|22409|22376.5|94
1718378400000|2024-06-14 15:20:00|22440.7|22420.7|22401.5|22381.5|22478.7|22458.7|22391.5|22371.5|120
1718378700000|2024-06-14 15:25:00|22404.2|22384.2|22429.2|22409.2|22450.4|22426.7|22404.2|22382|22
1718379000000|2024-06-14 15:30:00|22429.5|22409.5|22418.7|22398.7|22455.9|22430.7|22413.2|22393.2|134
1718379300000|2024-06-14 15:35:00|22424|22404|22425.7|22405.7|22446.5|22426.5|22399|22379|233
1718379600000|2024-06-14 15:40:00|22426.2|22406.2|22376.7|22356.7|22448.7|22428.7|22376.7|22356.7|115
1718379900000|2024-06-14 15:45:00|22377|22357|22406.5|22386.5|22426.5|22396.7|22372|22352|59
1718380200000|2024-06-14 15:50:00|22409|22389|22389.7|22349.7|22409|22389|22317|22297|122
1718380500000|2024-06-14 15:55:00|22392.2|22352.2|22402.5|22382.5|22445.3|22422.8|22389.7|22352.2|110
1718380800000|2024-06-14 16:00:00|22405|22385|22416.7|22396.7|22444.2|22416.7|22405|22380.3|95
1718381100000|2024-06-14 16:05:00|22414.5|22394.5|22408.7|22388.7|22424.2|22394.5|22391.2|22360.9|106
1718381400000|2024-06-14 16:10:00|22408.4|22388.4|22393.4|22373.4|22410.9|22390.9|22361.7|22341.7|39
1718381700000|2024-06-14 16:15:00|22400.9|22380.9|22417.7|22377.7|22417.7|22387.6|22387.6|22357.6|170
1718382000000|2024-06-14 16:20:00|22407.9|22387.9|22451.6|22431.6|22457.4|22437.4|22397.1|22369.4|933
1718382300000|2024-06-14 16:25:00|22447.1|22427.1|22451.7|22431.7|22480.4|22460.4|22447.1|22427.1|584
1718382600000|2024-06-14 16:30:00|22452|22432|22454|22434|22466.5|22446.5|22451.7|22422|18
1718382900000|2024-06-14 16:35:00|22454.2|22434.2|22474.2|22454.2|22474.2|22454.2|22424|22404|53
1718383200000|2024-06-14 16:40:00|22471.7|22451.7|22450|22430|22471.7|22451.7|22450|22430|141
1718383500000|2024-06-14 16:45:00|22454.5|22434.5|22495.8|22475.8|22504.7|22479.7|22454.5|22434.5|91
1718383800000|2024-06-14 16:50:00|22495.5|22475.5|22529.5|22509.5|22532|22512|22494.5|22464.7|51
1718384100000|2024-06-14 16:55:00|22530|22510|22480|22460|22546.7|22526.7|22479.5|22449.7|60
1718384400000|2024-06-14 17:00:00|22482.2|22462.2|22537.5|22497.5|22544.7|22515.3|22482.2|22462.2|66
1718384700000|2024-06-14 17:05:00|22535.3|22495.3|22492.8|22472.8|22535.3|22507.8|22478|22458|12
1718385000000|2024-06-14 17:10:00|22497.8|22477.8|22530.3|22510.3|22547.5|22520.3|22495.3|22468|37
1718385300000|2024-06-14 17:15:00|22530.5|22510.5|22537.5|22497.5|22552.5|22525|22477.2|22457.2|158
1718385600000|2024-06-14 17:20:00|22530.8|22490.8|22531.7|22511.7|22544.7|22519.7|22522.8|22480.3|19
1718385900000|2024-06-14 17:25:00|22532|22512|22609.3|22589.3|22627.3|22597.3|22532|22512|288
1718386200000|2024-06-14 17:30:00|22604.8|22584.8|22604.8|22584.8|22604.8|22584.8|22604.8|22584.8|0
1718612100000|2024-06-17 08:15:00|22543.3|22523.3|22584.9|22564.9|22590.2|22565.3|22510.8|22461.1|172
1718612400000|2024-06-17 08:20:00|22587.4|22567.4|22641.9|22621.9|22711.9|22691.9|22587.4|22567.4|130
1718612700000|2024-06-17 08:25:00|22642.1|22622.1|22648.5|22628.5|22666.6|22634.4|22641.9|22616.9|111
1718613000000|2024-06-17 08:30:00|22658.4|22618.4|22616.5|22576.5|22658.4|22628.2|22606.5|22576.5|8
1718613300000|2024-06-17 08:35:00|22616.3|22576.3|22574|22554|22624|22596.5|22563.8|22536|56
1718613600000|2024-06-17 08:40:00|22601|22561|22595.9|22555.9|22627.8|22593.2|22573.2|22543.4|81
1718613900000|2024-06-17 08:45:00|22595.7|22555.7|22605.7|22565.7|22605.7|22575.7|22572.6|22543.2|6
1718614200000|2024-06-17 08:50:00|22608.1|22568.1|22605|22585|22620.7|22590.1|22593.2|22560.6|6
1718614500000|2024-06-17 08:55:00|22610.6|22570.6|22618.5|22598.5|22632.8|22598.5|22595.9|22560.7|74
1718614800000|2024-06-17 09:00:00|22631|22591|22693.7|22673.7|22693.7|22673.7|22606.2|22578.4|25
1718615100000|2024-06-17 09:05:00|22693.5|22673.5|22721|22701|22728.4|22708.4|22661.2|22633.4|23
1718615400000|2024-06-17 09:10:00|22721.2|22701.2|22675.6|22655.6|22721.2|22701.2|22675.6|22655.6|17
1718615700000|2024-06-17 09:15:00|22666.2|22646.2|22696.2|22676.2|22708.7|22678.5|22666.2|22646.2|14
1718616000000|2024-06-17 09:20:00|22698.5|22678.5|22716.3|22676.3|22723.1|22693.8|22698.5|22676.3|29
1718616300000|2024-06-17 09:25:00|22706.2|22686.2|22666.5|22646.5|22709.3|22686.2|22666.5|22646|7
1718616600000|2024-06-17 09:30:00|22669|22649|22649.1|22629.1|22681.5|22656.5|22649|22629|2
1718616900000|2024-06-17 09:35:00|22649.3|22629.3|22679.6|22639.6|22709.3|22679.1|22649.3|22629.3|25
1718617200000|2024-06-17 09:40:00|22681.9|22641.9|22701.9|22661.9|22701.9|22672.1|22679.7|22641.9|24
1718617500000|2024-06-17 09:45:00|22702.2|22662.2|22689.4|22669.4|22714.3|22694.3|22689.4|22662.1|15
1718617800000|2024-06-17 09:50:00|22687.1|22667.1|22731.8|22691.8|22766.6|22743.8|22687.1|22667.1|20
1718618100000|2024-06-17 09:55:00|22734.3|22694.3|22728.7|22708.7|22751.2|22723.8|22714.1|22684|7
1718618400000|2024-06-17 10:00:00|22728.8|22708.8|22706.3|22686.3|22746.3|22713.8|22706.3|22681.3|1
1718618700000|2024-06-17 10:05:00|22706.2|22686.2|22684|22644|22729|22698.8|22676.5|22641.5|3
1718619000000|2024-06-17 10:10:00|22673.8|22653.8|22651.2|22631.2|22694|22664|22651|22623.7|6
1718619300000|2024-06-17 10:15:00|22651.3|22631.3|22634|22594|22680.7|22656.5|22614|22589|4
1718619600000|2024-06-17 10:20:00|22635.2|22595.2|22654|22614|22674|22641.3|22621.5|22594|12
1718619900000|2024-06-17 10:25:00|22643.8|22623.8|22689.1|22649.1|22689.1|22654.1|22626.5|22606.5|15
1718620200000|2024-06-17 10:30:00|22689.3|22649.3|22731.3|22691.3|22731.3|22701.5|22689.3|22649.3|10
1718620500000|2024-06-17 10:35:00|22729|22689|22711.9|22691.9|22744|22718.8|22711.9|22681.5|14
1718620800000|2024-06-17 10:40:00|22714.3|22694.3|22716.5|22696.5|22719|22699|22713.8|22693.8|14
1718621100000|2024-06-17 10:45:00|22716.3|22696.3|22696.6|22676.6|22729|22699.1|22696.6|22676.6|36
1718621400000|2024-06-17 10:50:00|22696.5|22676.5|22709|22669|22716.6|22684.1|22681.5|22651.3|4
1718621700000|2024-06-17 10:55:00|22708.8|22668.8|22659.3|22619.3|22708.8|22668.8|22639.1|22611.3|15
1718622000000|2024-06-17 11:00:00|22663.8|22623.8|22654|22614|22663.8|22628.8|22646.5|22614|13
1718622300000|2024-06-17 11:05:00|22646.5|22626.5|22644|22604|22674|22641.5|22634|22604|12
1718622600000|2024-06-17 11:10:00|22634.1|22614.1|22636.5|22616.5|22654|22624.1|22634.1|22609|2
1718622900000|2024-06-17 11:15:00|22634.1|22614.1|22611.2|22591.2|22654|22623.8|22608.8|22579|13
1718623200000|2024-06-17 11:20:00|22608.8|22588.8|22611.1|22591.1|22613.8|22593.8|22606.5|22586.5|6
1718623500000|2024-06-17 11:25:00|22610.9|22590.9|22609|22569|22658.6|22617.7|22606.5|22558.7|15
1718623800000|2024-06-17 11:30:00|22604|22584|22601.3|22561.3|22625.8|22586.5|22579|22556.3|2
1718624100000|2024-06-17 11:35:00|22596.2|22576.2|22626.2|22586.2|22626.2|22591.2|22593.6|22563.7|15
1718624400000|2024-06-17 11:40:00|22638.7|22578.7|22671.3|22651.3|22671.3|22651.3|22616.5|22578.7|75
1718624700000|2024-06-17 11:45:00|22669|22649|22684.3|22664.3|22686.9|22664.3|22646.8|22625.7|7
1718625000000|2024-06-17 11:50:00|22684.1|22664.1|22636.2|22616.2|22684.1|22664.1|22616.2|22586.4|22
1718625300000|2024-06-17 11:55:00|22638.9|22618.9|22601.2|22581.2|22638.9|22618.9|22586.6|22564|67
1718625600000|2024-06-17 12:00:00|22606.4|22566.4|22443.9|22423.9|22606.4|22566.4|22414|22394|88
1718625900000|2024-06-17 12:05:00|22441.5|22421.5|22543.9|22523.9|22546.5|22526.5|22431.9|22401.5|15
1718626200000|2024-06-17 12:10:00|22543.7|22523.7|22484|22464|22578.6|22546.2|22484|22459|38
1718626500000|2024-06-17 12:15:00|22478.9|22458.9|22456.5|22436.5|22499|22473.9|22444.1|22414.3|17
1718626800000|2024-06-17 12:20:00|22454.1|22434.1|22456.9|22396.9|22461.6|22434.1|22381.8|22354|8
1718627100000|2024-06-17 12:25:00|22461.6|22401.6|22441.5|22421.5|22474.3|22434.3|22421.8|22379.3|10
1718627400000|2024-06-17 12:30:00|22441.6|22421.6|22522.1|22502.1|22571.6|22539.3|22441.6|22421.6|75
1718627700000|2024-06-17 12:35:00|22526.9|22506.9|22514.3|22474.3|22551.6|22521.9|22489.6|22466.9|33
1718628000000|2024-06-17 12:40:00|22504.4|22484.4|22534.3|22494.3|22541.6|22521.6|22486.8|22466.8|23
1718628300000|2024-06-17 12:45:00|22524.1|22504.1|22551.9|22511.9|22566.6|22539.3|22476.8|22456.8|5
1718628600000|2024-06-17 12:50:00|22552.1|22512.1|22538.9|22518.9|22586.9|22556.8|22516.5|22486.6|44
1718628900000|2024-06-17 12:55:00|22543.6|22503.6|22594|22574|22596.2|22576.2|22509.3|22489.3|52
1718629200000|2024-06-17 13:00:00|22596.4|22576.4|22571.5|22551.5|22616.7|22586.5|22554|22529|44
1718629500000|2024-06-17 13:05:00|22576.7|22536.7|22638.9|22618.9|22646.4|22621.4|22569.2|22536.7|64
1718629800000|2024-06-17 13:10:00|22641.2|22621.2|22549.3|22529.3|22658.7|22626.4|22541.2|22508.7|43
1718630100000|2024-06-17 13:15:00|22546.7|22526.7|22546.4|22506.4|22551.5|22531.5|22513.9|22493.9|21
1718630400000|2024-06-17 13:20:00|22536.5|22516.5|22513.6|22493.6|22553.7|22533.7|22503.9|22471.4|39
1718630700000|2024-06-17 13:25:00|22516.2|22496.2|22480.8|22440.8|22526.1|22496.2|22463.2|22440.8|68
1718631000000|2024-06-17 13:30:00|22465.9|22445.9|22436.2|22416.2|22498.4|22468.3|22433.9|22408.7|33
1718631300000|2024-06-17 13:35:00|22436.4|22416.4|22473.7|22453.7|22478.5|22453.7|22433.7|22413.7|20
1718631600000|2024-06-17 13:40:00|22473.6|22453.6|22363.9|22343.9|22473.6|22453.6|22343.9|22316.2|98
1718631900000|2024-06-17 13:45:00|22366.5|22346.5|22436.5|22416.5|22436.5|22416.5|22359|22331.7|140
1718632200000|2024-06-17 13:50:00|22441.5|22421.5|22484|22464|22489.3|22469.3|22441.5|22421.5|98
1718632500000|2024-06-17 13:55:00|22486.5|22466.5|22649|22629|22653.7|22629.2|22486.5|22456.7|453
1718632800000|2024-06-17 14:00:00|22649.2|22629.2|22639.2|22619.2|22713.7|22684|22626.5|22584.6|149
1718633100000|2024-06-17 14:05:00|22641.5|22621.5|22703.6|22683.6|22728.9|22708.9|22626.5|22599|65
1718633400000|2024-06-17 14:10:00|22701.2|22681.2|22646.8|22626.8|22736.9|22716.8|22646.8|22626.8|62
1718633700000|2024-06-17 14:15:00|22646.7|22626.7|22685.8|22665.8|22685.8|22665.8|22619.2|22597.1|107
1718634000000|2024-06-17 14:20:00|22685.7|22665.7|22703.9|22683.9|22724|22698.9|22662.9|22638.3|190
1718634300000|2024-06-17 14:25:00|22701.5|22681.5|22709.2|22689.2|22731.4|22703.9|22686.7|22666.7|177
1718634600000|2024-06-17 14:30:00|22711.7|22691.7|22679|22659|22721.5|22701.5|22646.7|22626.7|192
1718634900000|2024-06-17 14:35:00|22688.7|22648.7|22651.8|22631.8|22688.7|22666.8|22651.8|22631.8|130
1718635200000|2024-06-17 14:40:00|22649.4|22629.4|22611.8|22591.8|22659|22639|22583.9|22563.9|51
1718635500000|2024-06-17 14:45:00|22614.2|22594.2|22666.5|22646.5|22666.5|22646.5|22611.7|22584.3|50
1718635800000|2024-06-17 14:50:00|22666.7|22646.7|22681.7|22661.7|22701.9|22671.8|22641.8|22611.9|149
1718636100000|2024-06-17 14:55:00|22679.2|22659.2|22719|22679|22741.7|22716.5|22676.7|22656.7|104
1718636400000|2024-06-17 15:00:00|22709.2|22689.2|22706.4|22666.4|22723.8|22691.1|22681.7|22661.7|22
1718636700000|2024-06-17 15:05:00|22696.5|22676.5|22669.2|22649.2|22751|22731|22668.6|22648.6|56
1718637000000|2024-06-17 15:10:00|22678.6|22658.6|22593.6|22573.6|22686.1|22658.8|22593.6|22573.6|12
1718637300000|2024-06-17 15:15:00|22588.8|22568.8|22571.3|22551.3|22616|22578.6|22568.9|22539|77
1718637600000|2024-06-17 15:20:00|22568.9|22548.9|22576.7|22556.7|22601.4|22571.3|22563.9|22536.4|45
1718637900000|2024-06-17 15:25:00|22576.5|22556.5|22589.2|22569.2|22601.4|22571.5|22564|22536.7|75
1718638200000|2024-06-17 15:30:00|22591.5|22571.5|22599|22579|22614|22586.5|22584.2|22554|15
1718638500000|2024-06-17 15:35:00|22598.9|22578.9|22609|22569|22631.4|22601.5|22588.9|22559|65
1718638800000|2024-06-17 15:40:00|22599.2|22579.2|22644|22624|22644|22624|22599.2|22571.4|42
1718639100000|2024-06-17 15:45:00|22644.2|22624.2|22613.8|22593.8|22666.1|22636.5|22613.8|22593.8|45
1718639400000|2024-06-17 15:50:00|22613.5|22593.5|22606.5|22586.5|22643.8|22618.6|22603.6|22583.6|68
1718639700000|2024-06-17 15:55:00|22608.9|22588.9|22616.3|22596.3|22634|22606.3|22596.3|22571.4|311
1718640000000|2024-06-17 16:00:00|22613.8|22593.8|22618.5|22598.5|22641.4|22613.8|22603.6|22578.8|51
1718640300000|2024-06-17 16:05:00|22620.9|22600.9|22628.8|22608.8|22633.8|22613.5|22606|22586|162
1718640600000|2024-06-17 16:10:00|22631.4|22611.4|22699|22679|22699.2|22679.2|22626.3|22603.5|132
1718640900000|2024-06-17 16:15:00|22698.9|22678.9|22726.8|22706.8|22751.4|22723.8|22691.8|22671.8|195
1718641200000|2024-06-17 16:20:00|22734|22714|22744|22724|22779|22758.8|22711.7|22691.7|990
1718641500000|2024-06-17 16:25:00|22741.7|22721.7|22776.4|22756.4|22776.4|22756.4|22739.2|22719.2|270
1718641800000|2024-06-17 16:30:00|22776.6|22756.6|22746.7|22726.7|22776.6|22756.6|22728.8|22708.8|222
1718642100000|2024-06-17 16:35:00|22744.3|22724.3|22731.4|22711.4|22749.3|22724.3|22728.9|22704.6|92
1718642400000|2024-06-17 16:40:00|22731.6|22711.6|22721.3|22701.3|22733.9|22713.9|22706.3|22681.4|29
1718642700000|2024-06-17 16:45:00|22723.6|22703.6|22681.4|22661.4|22733.9|22713.9|22681.4|22661.4|81
1718643000000|2024-06-17 16:50:00|22681.1|22661.1|22653.2|22633.2|22688.8|22661.3|22653.1|22626.1|91
1718643300000|2024-06-17 16:55:00|22650.7|22630.7|22658.1|22638.1|22658.1|22638.1|22646|22626|139
1718643600000|2024-06-17 17:00:00|22658|22638|22645.6|22605.6|22658|22638|22607.8|22575.3|25
1718643900000|2024-06-17 17:05:00|22645.7|22605.7|22680.2|22660.2|22697.7|22670.2|22645.7|22605.7|38
1718644200000|2024-06-17 17:10:00|22677.8|22657.8|22617.7|22597.7|22677.8|22657.8|22617.7|22597.7|28
1718644500000|2024-06-17 17:15:00|22617.8|22597.8|22632.7|22612.7|22637.7|22615.2|22613|22590.6|24
1718644800000|2024-06-17 17:20:00|22632.6|22612.6|22621|22601|22632.7|22612.7|22618.4|22598.4|28
1718645100000|2024-06-17 17:25:00|22620.9|22600.9|22663.5|22623.5|22666|22646|22616|22596|93
1718698500000|2024-06-18 08:15:00|22662.3|22642.3|22699|22659|22775.7|22743.3|22662.3|22642.3|151
1718698800000|2024-06-18 08:20:00|22686.4|22666.4|22618.7|22578.7|22691.4|22666.4|22596.2|22573.8|20
1718699100000|2024-06-18 08:25:00|22616.2|22576.2|22616.3|22596.3|22663.8|22631.3|22591.4|22571.4|20
1718699400000|2024-06-18 08:30:00|22613.8|22593.8|22646.6|22606.6|22658.6|22636.2|22586.9|22566.9|26
1718699700000|2024-06-18 08:35:00|22651.4|22611.4|22629.1|22609.1|22676.4|22631.4|22629.1|22586.4|18
1718700000000|2024-06-18 08:40:00|22633.9|22613.9|22683.9|22643.9|22691.4|22643.9|22633.9|22608.9|8
1718700300000|2024-06-18 08:45:00|22683.8|22643.8|22856|22816|22856|22831|22656.5|22626.4|49
1718700600000|2024-06-18 08:50:00|22853.6|22813.6|22791.3|22771.3|22853.6|22833.6|22778.9|22731.4|10
1718700900000|2024-06-18 08:55:00|22791.4|22771.4|22788.9|22768.9|22806.4|22779|22768.9|22739|17
1718701200000|2024-06-18 09:00:00|22798.8|22758.8|22794|22774|22839|22808.9|22786.5|22756.4|12
1718701500000|2024-06-18 09:05:00|22786.5|22766.5|22773.7|22753.7|22789|22766.5|22761.1|22736.2|32
1718701800000|2024-06-18 09:10:00|22771.3|22751.3|22781.3|22761.3|22801.2|22771.4|22736.3|22706.2|16
1718702100000|2024-06-18 09:15:00|22781.2|22761.2|22781.4|22741.4|22811.4|22784|22764.3|22733.8|51
1718702400000|2024-06-18 09:20:00|22783.8|22743.8|22741.6|22721.6|22791.4|22743.8|22741.6|22713.9|21
1718702700000|2024-06-18 09:25:00|22741.5|22721.5|22734.3|22694.3|22744.1|22724.1|22716.8|22691.9|81
1718703000000|2024-06-18 09:30:00|22726.8|22706.8|22736.8|22716.8|22769|22741.5|22726.8|22706.8|3
1718703300000|2024-06-18 09:35:00|22734.3|22714.3|22716.7|22676.7|22734.3|22714.3|22711.8|22676.7|29
1718703600000|2024-06-18 09:40:00|22704.2|22684.2|22752|22732|22764.5|22734.5|22701.7|22681.7|19
1718703900000|2024-06-18 09:45:00|22764.5|22724.5|22754.9|22734.9|22764.5|22734.9|22744.9|22717|356
1718704200000|2024-06-18 09:50:00|22755|22735|22732.1|22692.1|22782.5|22752.6|22694.8|22664.9|52
1718704500000|2024-06-18 09:55:00|22722.2|22702.2|22682.2|22662.2|22754.7|22724.6|22679.7|22652.3|76
1718704800000|2024-06-18 10:00:00|22684.7|22664.7|22724.7|22684.7|22724.7|22692.4|22674.7|22647.5|14
1718705100000|2024-06-18 10:05:00|22717.2|22697.2|22747.4|22727.4|22754.9|22727.4|22712.2|22692.2|60
1718705400000|2024-06-18 10:10:00|22757.3|22717.3|22752.4|22732.4|22779.9|22742.4|22747.4|22717.3|19
1718705700000|2024-06-18 10:15:00|22759.9|22719.9|22697.4|22677.4|22759.9|22732.4|22697.4|22677.4|9
1718706000000|2024-06-18 10:20:00|22697.5|22677.5|22714.9|22674.9|22724.9|22695|22697.3|22670.1|7
1718706300000|2024-06-18 10:25:00|22705|22685|22692.4|22672.4|22714.9|22687.4|22692.4|22664.9|4
1718706600000|2024-06-18 10:30:00|22704.9|22664.9|22677.6|22657.6|22707.3|22677.4|22677.6|22654.9|34
1718706900000|2024-06-18 10:35:00|22677.8|22657.8|22669.7|22649.7|22689.9|22662.6|22667.2|22647.2|38
1718707200000|2024-06-18 10:40:00|22664.9|22644.9|22642.4|22622.4|22667.3|22644.9|22642.4|22622.4|0
1718707500000|2024-06-18 10:45:00|22654.9|22614.9|22649.9|22629.9|22667.5|22642.4|22645|22614.9|1
1718707800000|2024-06-18 10:50:00|22647.4|22627.4|22735.1|22695.1|22735.1|22702.5|22647.4|22627.4|56
1718708100000|2024-06-18 10:55:00|22732.4|22712.4|22744.9|22724.9|22764.7|22727.4|22732.4|22699.9|1
1718708400000|2024-06-18 11:00:00|22745|22725|22719.9|22679.9|22757.3|22729.8|22707.4|22677.3|4
1718708700000|2024-06-18 11:05:00|22710|22690|22722.3|22702.3|22737.1|22712.2|22710|22687.3|14
1718709000000|2024-06-18 11:10:00|22722.4|22702.4|22732.4|22712.4|22749.9|22719.9|22717.2|22689.7|15
1718709300000|2024-06-18 11:15:00|22732.2|22712.2|22749.9|22709.9|22749.9|22717.4|22720|22689.9|37
1718709600000|2024-06-18 11:20:00|22740|22720|22732.5|22692.5|22749.9|22722.4|22707.4|22684.9|2
1718709900000|2024-06-18 11:25:00|22734.9|22694.9|22775.1|22735.1|22777.3|22742.4|22730|22694.9|9
1718710200000|2024-06-18 11:30:00|22779.9|22739.9|22807.4|22787.4|22824.9|22799.9|22767.4|22739.9|45
1718710500000|2024-06-18 11:35:00|22807.5|22787.5|22817.2|22797.2|22822.3|22799.9|22799.7|22779.7|39
1718710800000|2024-06-18 11:40:00|22819.7|22799.7|22814.5|22794.5|22839.7|22817.2|22807.2|22779.5|37
1718711100000|2024-06-18 11:45:00|22814.7|22794.7|22859.8|22839.8|22867.2|22847.2|22814.7|22777.5|50
1718711400000|2024-06-18 11:50:00|22859.7|22839.7|22844.7|22804.7|22859.7|22839.7|22814.7|22787.3|20
1718711700000|2024-06-18 11:55:00|22832.2|22812.2|22859.5|22839.5|22859.5|22839.5|22817|22789.5|30
1718712000000|2024-06-18 12:00:00|22879.5|22849.7|22832|22812|22886.9|22861.8|22824.4|22799.5|53
1718712300000|2024-06-18 12:05:00|22832.1|22812.1|22716.8|22696.8|22849.5|22822.1|22716.8|22696.8|52
1718712600000|2024-06-18 12:10:00|22716.9|22696.9|22674.3|22654.3|22744.1|22719.3|22671.8|22651.8|6
1718712900000|2024-06-18 12:15:00|22671.9|22651.9|22701.8|22681.8|22711.7|22681.8|22669.3|22649.3|15
1718713200000|2024-06-18 12:20:00|22722.7|22662.7|22721.8|22701.8|22769.3|22746.8|22721.8|22662.7|35
1718713500000|2024-06-18 12:25:00|22719.2|22699.2|22714.4|22694.4|22739.3|22709.2|22696.8|22669.3|37
1718713800000|2024-06-18 12:30:00|22716.8|22696.8|22756.5|22716.5|22784.3|22757|22716.8|22680.1|92
1718714100000|2024-06-18 12:35:00|22754.1|22714.1|22718.9|22698.9|22769.1|22736.6|22716.4|22689.1|151
1718714400000|2024-06-18 12:40:00|22721.4|22701.4|22628.9|22608.9|22736.3|22706.4|22619.1|22599.1|179
1718714700000|2024-06-18 12:45:00|22626.4|22606.4|22594.1|22574.1|22648.7|22624|22589.1|22569.1|69
1718715000000|2024-06-18 12:50:00|22596.6|22576.6|22564.1|22544.1|22599.3|22579.3|22541.5|22521.5|116
1718715300000|2024-06-18 12:55:00|22564.2|22544.2|22536.8|22516.8|22581.5|22556.6|22529.4|22501.9|107
1718715600000|2024-06-18 13:00:00|22534.4|22514.4|22552|22532|22579.5|22559.5|22519.2|22499.2|176
1718715900000|2024-06-18 13:05:00|22549.5|22529.5|22522|22502|22561.7|22532|22514.5|22494.5|35
1718716200000|2024-06-18 13:10:00|22522.1|22502.1|22516.6|22496.6|22544.5|22514.5|22514.3|22489.5|75
1718716500000|2024-06-18 13:15:00|22516.7|22496.7|22544.1|22524.1|22556.6|22536.6|22514.2|22491.7|77
1718716800000|2024-06-18 13:20:00|22544|22524|22561.8|22541.8|22571.8|22551.8|22531.5|22501.4|64
1718717100000|2024-06-18 13:25:00|22564.3|22544.3|22544.3|22524.3|22584.3|22561.8|22536.8|22516.8|48
1718717400000|2024-06-18 13:30:00|22541.8|22521.8|22554.3|22494.3|22559.3|22529.6|22524.3|22494.3|124
1718717700000|2024-06-18 13:35:00|22546.8|22506.8|22541.8|22521.8|22549.3|22529.3|22514.3|22494.3|136
1718718000000|2024-06-18 13:40:00|22544.3|22524.3|22569.3|22549.3|22579.3|22559.3|22531.8|22506.9|166
1718718300000|2024-06-18 13:45:00|22566.8|22546.8|22664.5|22644.5|22666.9|22646.9|22566.8|22546.8|101
1718718600000|2024-06-18 13:50:00|22667|22647|22639.3|22619.3|22669.5|22649.5|22629.5|22604.5|36
1718718900000|2024-06-18 13:55:00|22636.8|22616.8|22644.2|22624.2|22646.7|22626.7|22624.3|22601.7|28
1718719200000|2024-06-18 14:00:00|22644.1|22624.1|22599.2|22579.2|22674.3|22644.2|22599.2|22579.2|183
1718719500000|2024-06-18 14:05:00|22596.6|22576.6|22559.3|22539.3|22599.3|22576.6|22551.9|22531.9|40
1718719800000|2024-06-18 14:10:00|22559.4|22539.4|22536.8|22516.8|22566.8|22546.8|22527|22507|137
1718720100000|2024-06-18 14:15:00|22539.3|22519.3|22461.7|22441.7|22539.3|22519.3|22458.9|22429.1|91
1718720400000|2024-06-18 14:20:00|22461.6|22441.6|22429.2|22409.2|22476.4|22456.4|22429.2|22409.2|108
1718720700000|2024-06-18 14:25:00|22431.6|22411.6|22368.9|22348.9|22436.4|22416.4|22368.9|22348.9|79
1718721000000|2024-06-18 14:30:00|22371.4|22351.4|22356.4|22336.4|22423.9|22399|22346.4|22318.9|266
1718721300000|2024-06-18 14:35:00|22356.3|22336.3|22330.6|22310.6|22359.1|22339.1|22320.7|22290.9|653
1718721600000|2024-06-18 14:40:00|22335.6|22315.6|22423.7|22383.7|22466.4|22416.4|22320.3|22285.7|360
1718721900000|2024-06-18 14:45:00|22413.6|22393.6|22504.2|22464.2|22506.7|22479.2|22413.6|22386.5|391
1718722200000|2024-06-18 14:50:00|22504.3|22464.3|22514.5|22474.5|22514.5|22487.1|22464.5|22439.3|159
1718722500000|2024-06-18 14:55:00|22504.4|22484.4|22482|22462|22509.5|22484.4|22474.8|22444.6|147
1718722800000|2024-06-18 15:00:00|22492.1|22452.1|22486.9|22466.9|22541.8|22512|22477|22446.9|89
1718723100000|2024-06-18 15:05:00|22489.3|22469.3|22647.2|22627.2|22652.1|22629.6|22486.8|22457.1|100
1718723400000|2024-06-18 15:10:00|22649.6|22629.6|22592.6|22552.6|22660.1|22637.6|22577.1|22539.9|76
1718723700000|2024-06-18 15:15:00|22595|22555|22630|22610|22642.3|22612.5|22592.4|22552.4|26
1718724000000|2024-06-18 15:20:00|22632.4|22612.4|22692.5|22672.5|22694.9|22674.9|22632.4|22607.7|174
1718724300000|2024-06-18 15:25:00|22695|22675|22696.9|22656.9|22714.6|22694.6|22676.6|22649.3|58
1718724600000|2024-06-18 15:30:00|22686.8|22666.8|22662.4|22642.4|22689.4|22669.4|22624.2|22604.2|34
1718724900000|2024-06-18 15:35:00|22662.3|22642.3|22644.4|22624.4|22679.7|22654.6|22632|22601.9|33
1718725200000|2024-06-18 15:40:00|22654.5|22614.5|22679.1|22659.1|22701.4|22661.6|22646.8|22614.5|30
1718725500000|2024-06-18 15:45:00|22681.5|22661.5|22626.7|22606.7|22701.5|22674.1|22626.7|22599.3|28
1718725800000|2024-06-18 15:50:00|22629.2|22609.2|22594.6|22574.6|22647.5|22609.2|22589.4|22561.7|57
1718726100000|2024-06-18 15:55:00|22594.8|22574.8|22579.3|22559.3|22637.1|22609.5|22579.3|22554.3|35
1718726400000|2024-06-18 16:00:00|22579.1|22559.1|22627.3|22587.3|22642.5|22597.1|22569.3|22539.5|22
1718726700000|2024-06-18 16:05:00|22624.9|22584.9|22642.1|22602.1|22647.1|22619.6|22612.2|22582.3|17
1718727000000|2024-06-18 16:10:00|22637.1|22597.1|22602|22562|22642|22619.5|22602|22562|31
1718727300000|2024-06-18 16:15:00|22609.5|22549.5|22617.6|22557.6|22620|22584.9|22572.4|22545.1|46
1718727600000|2024-06-18 16:20:00|22620|22560|22655.1|22615.1|22670.1|22627.8|22594.8|22560|255
1718727900000|2024-06-18 16:25:00|22647.6|22627.6|22644.4|22584.4|22677.3|22644.4|22629.2|22584.4|74
1718728200000|2024-06-18 16:30:00|22642|22582|22622.2|22602.2|22649.9|22609.4|22619.3|22579.7|18
1718728500000|2024-06-18 16:35:00|22624.7|22604.7|22659.5|22619.5|22659.5|22624.3|22622.2|22602.2|27
1718728800000|2024-06-18 16:40:00|22652|22632|22649.3|22629.3|22659.3|22632|22646.7|22619.3|7
1718729100000|2024-06-18 16:45:00|22651.7|22631.7|22664|22644|22666.5|22646.5|22649.3|22621.9|25
1718729400000|2024-06-18 16:50:00|22659.2|22639.2|22649.7|22609.7|22661.7|22641.7|22637.2|22607.2|41
1718729700000|2024-06-18 16:55:00|22637.2|22617.2|22676.6|22656.6|22676.6|22656.6|22637.2|22597.1|62
1718730000000|2024-06-18 17:00:00|22677|22657|22699.5|22679.5|22704.5|22679.5|22677|22624.8|28
1718730300000|2024-06-18 17:05:00|22697.1|22677.1|22699.4|22679.4|22701.9|22681.9|22680.3|22639.9|9
1718730600000|2024-06-18 17:10:00|22709.3|22669.3|22675.4|22615.4|22709.3|22669.3|22662.7|22615.4|6
1718730900000|2024-06-18 17:15:00|22680.4|22620.4|22649.8|22609.8|22690.4|22635.4|22649.8|22599.7|18
1718731200000|2024-06-18 17:20:00|22649.7|22609.7|22622.4|22602.4|22657.1|22624.8|22622.4|22589.7|24
1718731500000|2024-06-18 17:25:00|22642.9|22582.9|22671.8|22611.8|22671.9|22624.4|22630.4|22582.8|40
1718871300000|2024-06-20 08:15:00|22762.2|22742.2|22874.5|22854.5|22884.5|22859.8|22677.2|22657.2|419
1718871600000|2024-06-20 08:20:00|22867|22847|22867.1|22847.1|22874.5|22852|22832.1|22799.6|112
1718871900000|2024-06-20 08:25:00|22864.6|22844.6|22967.3|22947.3|23001.5|22981.5|22862.1|22842.1|316
1718872200000|2024-06-20 08:30:00|22972.3|22952.3|23073.2|23053.2|23085.7|23053.2|22972.3|22952.3|140
1718872500000|2024-06-20 08:35:00|23070.7|23050.7|23093.2|23073.2|23100.7|23080.7|23038.3|23010.8|105
1718872800000|2024-06-20 08:40:00|23095.6|23075.6|23123.3|23103.3|23128.2|23108.2|23088.2|23060.7|69
1718873100000|2024-06-20 08:45:00|23125.8|23105.8|23190.8|23150.8|23195.8|23168.3|23113.3|23093.3|84
1718873400000|2024-06-20 08:50:00|23178.3|23158.3|23125.7|23085.7|23190.8|23170.8|23098.3|23078.3|83
1718873700000|2024-06-20 08:55:00|23125.8|23085.8|23108.3|23088.3|23125.8|23098.3|23078.2|23050.8|57
1718874000000|2024-06-20 09:00:00|23115.8|23075.8|23133.3|23113.3|23148.3|23128.3|23095.8|23075.7|35
1718874300000|2024-06-20 09:05:00|23145.8|23105.8|23160.7|23140.7|23185.8|23160.8|23143.3|23105.8|49
1718874600000|2024-06-20 09:10:00|23163.2|23143.2|23183.3|23163.3|23185.8|23165.8|23153.2|23125.7|51
1718874900000|2024-06-20 09:15:00|23185.8|23165.8|23230.8|23210.8|23233.3|23213.3|23183.3|23163.3|85
1718875200000|2024-06-20 09:20:00|23225.8|23205.8|23255.4|23235.4|23260.7|23235.4|23225.8|23205.8|104
1718875500000|2024-06-20 09:25:00|23252.9|23232.9|23218.6|23198.6|23262.2|23242.2|23208.7|23188.7|77
1718875800000|2024-06-20 09:30:00|23218.5|23198.5|23223.2|23203.2|23248.4|23218.3|23211|23178.5|57
1718876100000|2024-06-20 09:35:00|23228.2|23208.2|23283|23263|23288|23268|23223.2|23203.2|169
1718876400000|2024-06-20 09:40:00|23280.5|23260.5|23293|23273|23323|23303|23278|23258|111
1718876700000|2024-06-20 09:45:00|23292.9|23272.9|23265.5|23245.5|23292.9|23272.9|23250.5|23218|98
1718877000000|2024-06-20 09:50:00|23268|23248|23248|23208|23308|23275.5|23238|23205.5|40
1718877300000|2024-06-20 09:55:00|23245.5|23205.5|23195.5|23175.5|23248|23210.5|23150.7|23130.7|128
1718877600000|2024-06-20 10:00:00|23193|23173|23197.9|23177.9|23228|23190.5|23177.9|23157.9|39
1718877900000|2024-06-20 10:05:00|23195.4|23175.4|23175.5|23155.5|23217.8|23192.9|23175.5|23155.5|35
1718878200000|2024-06-20 10:10:00|23173|23153|23180.4|23160.4|23192.9|23170.4|23135.5|23108|92
1718878500000|2024-06-20 10:15:00|23187.9|23147.9|23192.9|23172.9|23202.9|23180.4|23185.4|23147.9|29
1718878800000|2024-06-20 10:20:00|23190.4|23170.4|23215.4|23195.4|23220.4|23200.4|23167.9|23147.9|50
1718879100000|2024-06-20 10:25:00|23217.9|23197.9|23252.9|23232.9|23252.9|23232.9|23205.4|23185.4|95
1718879400000|2024-06-20 10:30:00|23250.4|23230.4|23282.9|23262.9|23297.9|23277.9|23240.4|23220.4|70
1718879700000|2024-06-20 10:35:00|23277.9|23257.9|23280.4|23260.4|23282.9|23260.4|23242.9|23222.9|62
1718880000000|2024-06-20 10:40:00|23285.4|23265.4|23272.9|23252.9|23290.4|23270.4|23252.9|23232.9|49
1718880300000|2024-06-20 10:45:00|23273|23253|23282.9|23262.9|23290.4|23270.4|23265.4|23245.4|29
1718880600000|2024-06-20 10:50:00|23285.4|23265.4|23292.9|23272.9|23295.4|23275.4|23273|23250.5|36
1718880900000|2024-06-20 10:55:00|23290.4|23270.4|23278.1|23258.1|23290.4|23270.4|23247.9|23212.9|26
1718881200000|2024-06-20 11:00:00|23275.6|23255.6|23273.1|23253.1|23278.1|23258.1|23258.1|23238.1|55
1718881500000|2024-06-20 11:05:00|23275.5|23255.5|23288.1|23268.1|23298.1|23270.6|23273.1|23253.1|13
1718881800000|2024-06-20 11:10:00|23288|23268|23293.1|23273.1|23293.1|23273.1|23258.1|23238|51
1718882100000|2024-06-20 11:15:00|23298.1|23278.1|23388.1|23368.1|23395.6|23375.6|23298.1|23278.1|407
1718882400000|2024-06-20 11:20:00|23385.6|23365.6|23350.5|23330.5|23385.6|23365.6|23350.5|23330.5|54
1718882700000|2024-06-20 11:25:00|23340.5|23320.5|23285.6|23265.6|23340.5|23320.5|23263|23240.5|151
1718883000000|2024-06-20 11:30:00|23288|23268|23393.1|23373.1|23393.1|23373.1|23288|23263.1|83
1718883300000|2024-06-20 11:35:00|23390.6|23370.6|23328.1|23308.1|23398.1|23373.1|23328.1|23308.1|83
1718883600000|2024-06-20 11:40:00|23333|23313|23358.1|23318.1|23365.6|23345.6|23313.1|23288.1|55
1718883900000|2024-06-20 11:45:00|23350.6|23330.6|23363.1|23343.1|23363.1|23343.1|23343.1|23318.1|42
1718884200000|2024-06-20 11:50:00|23360.6|23340.6|23348.1|23328.1|23363.1|23343.1|23330.6|23308|47
1718884500000|2024-06-20 11:55:00|23353|23333|23283.1|23263.1|23393.1|23373.1|23283.1|23258|132
1718884800000|2024-06-20 12:00:00|23285.5|23265.5|23273.1|23253.1|23308.1|23288.1|23245.6|23225.6|213
1718885100000|2024-06-20 12:05:00|23275.5|23255.5|23263.1|23243.1|23330.6|23310.6|23260.6|23240.6|118
1718885400000|2024-06-20 12:10:00|23265.6|23245.6|23323|23303|23340.5|23320.5|23265.6|23245.6|158
1718885700000|2024-06-20 12:15:00|23320.6|23300.6|23353|23333|23355.5|23335.5|23313|23293|98
1718886000000|2024-06-20 12:20:00|23350.5|23330.5|23378|23358|23388|23368|23330.5|23310.5|108
1718886300000|2024-06-20 12:25:00|23380.5|23360.5|23328|23308|23390.5|23370.5|23325.5|23305.5|799
1718886600000|2024-06-20 12:30:00|23325.5|23305.5|23300.5|23280.5|23340.5|23320.5|23268|23248|220
1718886900000|2024-06-20 12:35:00|23298|23278|23318|23298|23318|23298|23280.5|23260.5|87
1718887200000|2024-06-20 12:40:00|23313|23293|23413|23393|23415.5|23395.5|23288|23258|225
1718887500000|2024-06-20 12:45:00|23415.5|23395.5|23463|23443|23468|23443|23410.5|23390.5|201
1718887800000|2024-06-20 12:50:00|23460.5|23440.5|23385.5|23365.5|23488|23468|23383|23363|211
1718888100000|2024-06-20 12:55:00|23388|23368|23403|23383|23423|23398|23385.5|23365.5|95
1718888400000|2024-06-20 13:00:00|23400.5|23380.5|23435.5|23415.5|23453|23433|23390.5|23370.5|169
1718888700000|2024-06-20 13:05:00|23433|23413|23470.5|23450.5|23478|23458|23418|23398|162
1718889000000|2024-06-20 13:10:00|23468|23448|23473|23453|23488|23468|23448|23428|215
1718889300000|2024-06-20 13:15:00|23468|23448|23400.5|23380.5|23468|23448|23383|23363|182
1718889600000|2024-06-20 13:20:00|23413|23373|23378|23358|23413|23388|23360.5|23340.5|113
1718889900000|2024-06-20 13:25:00|23377.9|23357.9|23460.5|23440.5|23483|23463|23373|23353|175
1718890200000|2024-06-20 13:30:00|23458|23438|23515.5|23495.5|23530.5|23510.5|23437.9|23417.9|224
1718890500000|2024-06-20 13:35:00|23510.5|23490.5|23528.1|23508.1|23530.5|23510.5|23488|23468|154
1718890800000|2024-06-20 13:40:00|23525.6|23505.6|23558.1|23538.1|23623|23603|23525.6|23505.6|408
1718891100000|2024-06-20 13:45:00|23560.6|23540.6|23585.5|23565.5|23620.2|23600.2|23560.6|23540.6|265
1718891400000|2024-06-20 13:50:00|23588|23568|23563|23543|23625.2|23605.2|23563|23543|203
1718891700000|2024-06-20 13:55:00|23570.4|23550.4|23538.3|23518.3|23580.4|23560.4|23518.3|23498.3|208
1718892000000|2024-06-20 14:00:00|23545.7|23525.7|23533.1|23513.1|23612.6|23592.6|23528.1|23500.6|218
1718892300000|2024-06-20 14:05:00|23535.6|23515.6|23500.6|23480.6|23540.6|23520.6|23468|23448|202
1718892600000|2024-06-20 14:10:00|23503.1|23483.1|23475.2|23455.2|23513.1|23493.1|23475.2|23455.2|167
1718892900000|2024-06-20 14:15:00|23477.7|23457.7|23547.7|23527.7|23550.2|23530.2|23447.7|23427.6|237
1718893200000|2024-06-20 14:20:00|23545.2|23525.2|23490.6|23470.6|23545.2|23525.2|23483|23458|182
1718893500000|2024-06-20 14:25:00|23488.2|23468.2|23458.3|23438.3|23488.2|23468.2|23450.8|23430.8|113
1718893800000|2024-06-20 14:30:00|23460.8|23440.8|23525.6|23505.6|23530.6|23510.6|23458.3|23438.3|171
1718894100000|2024-06-20 14:35:00|23528.1|23508.1|23448.3|23428.3|23528.1|23508.1|23445.8|23425.8|124
1718894400000|2024-06-20 14:40:00|23450.8|23430.8|23463.3|23443.3|23475.7|23455.7|23440.8|23420.8|145
1718894700000|2024-06-20 14:45:00|23460.8|23440.8|23408.5|23388.5|23468.3|23448.3|23401|23378.5|140
1718895000000|2024-06-20 14:50:00|23411|23391|23418.4|23398.4|23426|23406|23408.5|23378.5|111
1718895300000|2024-06-20 14:55:00|23418.3|23398.3|23380.8|23360.8|23420.8|23400.8|23370.6|23350.6|195
1718895600000|2024-06-20 15:00:00|23390.8|23370.8|23403.3|23383.3|23413.3|23393.3|23385.8|23365.8|99
1718895900000|2024-06-20 15:05:00|23405.8|23385.8|23366|23346|23405.8|23385.8|23366|23346|72
1718896200000|2024-06-20 15:10:00|23363.5|23343.5|23275.8|23255.8|23366|23346|23270.7|23250.7|230
1718896500000|2024-06-20 15:15:00|23278.3|23258.3|23253.3|23233.3|23290.7|23270.7|23250.8|23228.4|190
1718896800000|2024-06-20 15:20:00|23250.8|23230.8|23223.3|23203.3|23290.7|23270.7|23218.4|23198.4|155
1718897100000|2024-06-20 15:25:00|23220.8|23200.8|23233.3|23213.3|23240.8|23220.8|23210.9|23190.9|164
1718897400000|2024-06-20 15:30:00|23230.8|23210.8|23073.2|23053.2|23233.3|23213.3|23070.7|23050.7|369
1718897700000|2024-06-20 15:35:00|23070.7|23050.7|23008.2|22988.2|23090.7|23070.7|22993.3|22973.3|357
1718898000000|2024-06-20 15:40:00|23013.2|22993.2|22900.7|22880.7|23030.7|23010.7|22885.7|22865.7|546
1718898300000|2024-06-20 15:45:00|22898.2|22878.2|22953.4|22933.4|23000.7|22980.7|22893.2|22873.2|269
1718898600000|2024-06-20 15:50:00|22945.7|22925.7|22943.2|22903.2|22945.7|22925.7|22875.7|22855.7|429
1718898900000|2024-06-20 15:55:00|22930.7|22910.7|22973.2|22953.2|22995.7|22975.7|22930.7|22910.7|143
1718899200000|2024-06-20 16:00:00|22970.8|22950.8|23043.2|23023.2|23045.7|23025.7|22968.2|22948.2|297
1718899500000|2024-06-20 16:05:00|23040.7|23020.7|23073.1|23053.1|23088.1|23068.1|23025.7|23005.7|160
1718899800000|2024-06-20 16:10:00|23063.1|23043.1|22980.3|22960.3|23063.1|23043.1|22972.9|22952.9|186
1718900100000|2024-06-20 16:15:00|22982.8|22962.8|22925.1|22905.1|22990.3|22970.3|22922.6|22902.6|179
1718900400000|2024-06-20 16:20:00|22922.6|22902.6|23057.7|23037.7|23060.2|23040.2|22917.5|22897.5|801
1718900700000|2024-06-20 16:25:00|23055.2|23035.2|22995.3|22975.3|23072.7|23052.7|22985.3|22965.3|281
1718901000000|2024-06-20 16:30:00|22997.8|22977.8|23020.2|23000.2|23040.2|23020.2|22997.8|22977.8|146
1718901300000|2024-06-20 16:35:00|23025.2|23005.2|22975.3|22955.3|23025.2|23005.2|22975.3|22955.3|57
1718901600000|2024-06-20 16:40:00|22977.8|22957.8|23000.3|22980.3|23007.8|22987.8|22975.3|22955.3|47
1718901900000|2024-06-20 16:45:00|23002.8|22982.8|23005.3|22985.3|23030.3|23010.3|23002.8|22982.8|79
1718902200000|2024-06-20 16:50:00|23002.8|22982.8|22972.8|22952.8|23005.3|22985.3|22972.8|22952.8|33
1718902500000|2024-06-20 16:55:00|22980.3|22960.3|22982.8|22962.8|22987.8|22967.8|22972.8|22952.8|59
1718902800000|2024-06-20 17:00:00|22985.3|22965.3|22960.3|22940.3|22995.3|22975.3|22957.8|22937.8|100
1718903100000|2024-06-20 17:05:00|22962.8|22942.8|22955.3|22935.3|22975.3|22955.3|22955.3|22935.3|48
1718903400000|2024-06-20 17:10:00|22952.8|22932.8|23022.8|23002.8|23022.8|23002.8|22950.3|22930.3|138
1718903700000|2024-06-20 17:15:00|23020.3|23000.3|23013.1|22993.1|23028.1|23008.1|23003.1|22983.1|117
1718904000000|2024-06-20 17:20:00|23015.6|22995.6|23008|22988|23015.6|22995.6|22995.6|22975.6|147
1718904300000|2024-06-20 17:25:00|23010.5|22990.5|22953|22933|23010.5|22990.5|22935.5|22915.5|226
1718957700000|2024-06-21 08:15:00|22816.3|22796.3|22871.2|22851.2|22888.7|22868.7|22813.8|22786.3|252
1718958000000|2024-06-21 08:20:00|22873.7|22853.7|22943.7|22923.7|22981.1|22953.7|22873.7|22853.7|147
1718958300000|2024-06-21 08:25:00|22946.2|22926.2|22943.7|22923.7|22951.1|22928.7|22921.2|22901.2|26
1718958600000|2024-06-21 08:30:00|22946.2|22926.2|22921.2|22901.2|22951.2|22931.2|22916.2|22896.2|24
1718958900000|2024-06-21 08:35:00|22923.7|22903.7|22923.7|22903.7|22943.7|22923.7|22923.7|22903.7|10
1718959200000|2024-06-21 08:40:00|22941.1|22921.1|22906.2|22886.2|22943.7|22923.7|22901.2|22881.2|42
1718959500000|2024-06-21 08:45:00|22908.7|22888.7|22908.7|22888.7|22921.2|22891.2|22898.7|22876.2|11
1718959800000|2024-06-21 08:50:00|22911.2|22891.2|22946.2|22926.2|22956.2|22926.2|22911.2|22891.2|36
1718960100000|2024-06-21 08:55:00|22951.2|22931.2|23016.1|22996.1|23016.1|22996.1|22951.2|22931.2|62
1718960400000|2024-06-21 09:00:00|23023.6|23003.6|23086.1|23066.1|23086.1|23066.1|23023.6|22996.1|138
1718960700000|2024-06-21 09:05:00|23088.6|23068.6|23041.1|23021.1|23088.6|23068.6|23033.6|23013.6|75
1718961000000|2024-06-21 09:10:00|23051.1|23031.1|23078.6|23058.6|23078.6|23058.6|23043.6|23021.1|27
1718961300000|2024-06-21 09:15:00|23081.1|23061.1|23093.5|23073.5|23093.5|23073.5|23046.1|23026.1|74
1718961600000|2024-06-21 09:20:00|23101|23081|23073.5|23053.5|23131|23111|23068.6|23048.6|71
1718961900000|2024-06-21 09:25:00|23076|23056|23093.5|23073.5|23111|23091|23068.5|23041|67
1718962200000|2024-06-21 09:30:00|23096|23076|23098.5|23078.5|23116|23088.5|23073.5|23053.5|21
1718962500000|2024-06-21 09:35:00|23096|23076|23033.5|23013.5|23098.4|23078.4|23033.5|23013.5|28
1718962800000|2024-06-21 09:40:00|23031|23011|23073.4|23053.4|23073.4|23053.4|23031|23011|22
1718963100000|2024-06-21 09:45:00|23070.9|23050.9|23041|23021|23090.9|23065.9|23033.4|23000.9|16
1718963400000|2024-06-21 09:50:00|23040.9|23020.9|23030.9|23010.9|23060.9|23040.9|23026|23000.9|17
1718963700000|2024-06-21 09:55:00|23033.4|23013.4|23020.9|23000.9|23045.9|23013.4|22983.5|22963.5|56
1718964000000|2024-06-21 10:00:00|23025.9|23005.9|23040.9|23000.9|23055.9|23023.4|23013.4|22985.9|28
1718964300000|2024-06-21 10:05:00|23033.4|23013.4|23015.9|22995.9|23050.9|23025.9|23008.4|22980.9|35
1718964600000|2024-06-21 10:10:00|23030.9|22990.9|23050.9|23010.9|23053.4|23023.4|23018.4|22990.9|16
1718964900000|2024-06-21 10:15:00|23043.4|23023.4|23085.8|23065.8|23085.8|23065.8|23035.8|23015.8|63
1718965200000|2024-06-21 10:20:00|23085.9|23065.9|23130.8|23110.8|23133.3|23113.3|23085.8|23065.8|62
1718965500000|2024-06-21 10:25:00|23128.3|23108.3|23078.4|23058.4|23180.8|23153.3|23078.4|23058.4|100
1718965800000|2024-06-21 10:30:00|23080.8|23060.8|23028.4|23008.4|23093.3|23073.3|23028.4|23008.3|26
1718966100000|2024-06-21 10:35:00|23030.8|23010.8|22995.8|22975.8|23033.3|23013.3|22993.3|22973.3|22
1718966400000|2024-06-21 10:40:00|22998.3|22978.3|23025.8|23005.8|23028.3|23008.3|22985.8|22965.8|24
1718966700000|2024-06-21 10:45:00|23023.3|23003.3|23033.3|23013.3|23040.8|23015.8|23003.3|22983.3|16
1718967000000|2024-06-21 10:50:00|23035.8|23015.8|23085.8|23065.8|23095.8|23068.3|23035.8|23015.8|42
1718967300000|2024-06-21 10:55:00|23088.3|23068.3|23080.7|23060.7|23088.3|23068.3|23050.8|23025.8|7
1718967600000|2024-06-21 11:00:00|23083.2|23063.2|23108.2|23088.2|23120.7|23093.2|23083.2|23060.7|36
1718967900000|2024-06-21 11:05:00|23113.2|23093.2|23113.2|23093.2|23123.2|23103.2|23108.2|23080.7|27
1718968200000|2024-06-21 11:10:00|23108.2|23088.2|23118.2|23098.2|23120.7|23100.7|23083.2|23060.7|22
1718968500000|2024-06-21 11:15:00|23120.7|23100.7|23113.2|23093.2|23130.7|23108.2|23100.8|23070.7|16
1718968800000|2024-06-21 11:20:00|23115.7|23095.7|23145.7|23125.7|23150.7|23130.7|23108.2|23088.2|35
1718969100000|2024-06-21 11:25:00|23148.2|23128.2|23185.6|23165.6|23185.6|23165.6|23140.7|23120.7|47
1718969400000|2024-06-21 11:30:00|23178.2|23158.2|23208.1|23188.1|23210.6|23190.6|23163.1|23143.1|67
1718969700000|2024-06-21 11:35:00|23205.6|23185.6|23165.6|23145.6|23205.6|23185.6|23163.1|23143.1|150
1718970000000|2024-06-21 11:40:00|23158.1|23138.1|23158.1|23138.1|23170.6|23138.1|23155.6|23130.6|17
1718970300000|2024-06-21 11:45:00|23163.1|23143.1|23115.6|23075.6|23195.6|23163.1|23103.2|23075.6|218
1718970600000|2024-06-21 11:50:00|23108.1|23088.1|23143.1|23123.1|23143.1|23123.1|23100.6|23073.1|24
1718970900000|2024-06-21 11:55:00|23140.6|23120.6|23020.7|23000.7|23140.7|23120.7|23018.2|22990.7|77
1718971200000|2024-06-21 12:00:00|23018.2|22998.2|23038.2|23018.2|23095.7|23075.7|23003.2|22983.2|205
1718971500000|2024-06-21 12:05:00|23040.7|23020.7|22998.3|22978.3|23080.7|23060.7|22998.3|22978.3|69
1718971800000|2024-06-21 12:10:00|22995.8|22975.8|23005.8|22985.8|23013.2|22993.2|22943.2|22913.3|209
1718972100000|2024-06-21 12:15:00|23005.7|22985.7|23058|23038|23080.6|23060.6|22998.2|22978.2|100
1718972400000|2024-06-21 12:20:00|23065.6|23025.6|23100.6|23080.6|23120.6|23100.6|23048.1|23025.6|153
1718972700000|2024-06-21 12:25:00|23095.6|23075.6|23095.6|23075.6|23110.6|23090.6|23075.6|23045.6|59
1718973000000|2024-06-21 12:30:00|23088.1|23068.1|23145.5|23125.5|23182.9|23162.9|23078.1|23045.6|132
1718973300000|2024-06-21 12:35:00|23143|23123|23193|23173|23195.5|23175.5|23140.5|23118|77
1718973600000|2024-06-21 12:40:00|23195.5|23175.5|23180.5|23160.5|23195.5|23175.5|23155.5|23135.5|77
1718973900000|2024-06-21 12:45:00|23183|23163|23110.6|23090.6|23183|23163|23100.5|23080.5|77
1718974200000|2024-06-21 12:50:00|23110.5|23090.5|23050.7|23030.7|23110.5|23090.5|23050.6|23030.6|66
1718974500000|2024-06-21 12:55:00|23050.6|23030.6|22985.5|22965.5|23070.6|23045.6|22953.1|22933.1|161
1718974800000|2024-06-21 13:00:00|22988|22968|22970.6|22950.6|22993|22973|22895.6|22875.6|148
1718975100000|2024-06-21 13:05:00|22965.6|22945.6|22935.5|22915.5|22985.6|22965.6|22920.5|22900.5|107
1718975400000|2024-06-21 13:10:00|22940.5|22920.5|22960.6|22940.6|22983|22963|22940.5|22920.5|51
1718975700000|2024-06-21 13:15:00|22963|22943|22928.1|22908.1|22973|22953|22905.6|22885.6|76
1718976000000|2024-06-21 13:20:00|22925.6|22905.6|22900.6|22880.6|22938.1|22918.1|22893.2|22873.2|61
1718976300000|2024-06-21 13:25:00|22898.1|22878.1|22918|22898|22925.6|22905.6|22898.1|22878.1|51
1718976600000|2024-06-21 13:30:00|22920.5|22900.5|22950.5|22930.5|22963|22943|22910.6|22890.6|142
1718976900000|2024-06-21 13:35:00|22945.6|22925.6|22955.6|22935.6|22963|22943|22908.1|22888.1|74
1718977200000|2024-06-21 13:40:00|22955.5|22935.5|22893.1|22873.1|22955.5|22935.5|22880.6|22860.6|147
1718977500000|2024-06-21 13:45:00|22890.6|22870.6|22910.6|22890.6|22943.1|22923.1|22878.1|22858.1|169
1718977800000|2024-06-21 13:50:00|22913.1|22893.1|22890.6|22870.6|22940.6|22920.6|22848.1|22828.1|226
1718978100000|2024-06-21 13:55:00|22888.1|22868.1|22948|22928|22950.5|22930.5|22875.6|22855.6|93
1718978400000|2024-06-21 14:00:00|22945.6|22925.6|22993.1|22973.1|23010.6|22990.6|22940.6|22920.6|106
1718978700000|2024-06-21 14:05:00|22995.6|22975.6|22998.1|22978.1|23023.1|23003.1|22968.1|22948.1|69
1718979000000|2024-06-21 14:10:00|22995.5|22975.5|23003.1|22983.1|23038.1|23018.1|22995.5|22975.5|163
1718979300000|2024-06-21 14:15:00|23000.6|22980.6|23018|22998|23023.1|23003.1|22995.5|22975.5|95
1718979600000|2024-06-21 14:20:00|23015.6|22995.6|23033|23013|23038|23018|23005.5|22985.5|104
1718979900000|2024-06-21 14:25:00|23038|23018|23115.5|23095.5|23140.5|23120.5|23038|23018|185
1718980200000|2024-06-21 14:30:00|23113|23093|23098|23078|23133|23113|23078|23058|120
1718980500000|2024-06-21 14:35:00|23095.5|23075.5|23127.8|23107.8|23200.4|23180.4|23045.5|23025.5|291
1718980800000|2024-06-21 14:40:00|23127.9|23107.9|23052.9|23032.9|23150.3|23130.3|23052.9|23032.9|67
1718981100000|2024-06-21 14:45:00|23047.9|23027.9|23065.4|23045.4|23095.4|23075.4|23047.9|23027.9|66
1718981400000|2024-06-21 14:50:00|23063|23043|23043|23023|23082.9|23062.9|23028.1|23008.1|87
1718981700000|2024-06-21 14:55:00|23045.4|23025.4|23018|22998|23058|23038|22988|22968|102
1718982000000|2024-06-21 15:00:00|23015.5|22995.5|22973.1|22953.1|23025.4|23005.4|22973.1|22953.1|132
1718982300000|2024-06-21 15:05:00|22973|22953|22975.4|22955.4|22990.4|22970.4|22962.9|22942.9|99
1718982600000|2024-06-21 15:10:00|22972.9|22952.9|22745.6|22725.6|22975.4|22955.4|22745.6|22725.6|461
1718982900000|2024-06-21 15:15:00|22733.1|22713.1|22588.1|22568.1|22733.1|22713.1|22570.6|22550.6|517
1718983200000|2024-06-21 15:20:00|22585.6|22565.6|22470.6|22450.6|22585.6|22565.6|22455.6|22435.6|538
1718983500000|2024-06-21 15:25:00|22473|22453|22473.1|22453.1|22523.1|22503.1|22458.1|22438.1|384
1718983800000|2024-06-21 15:30:00|22468.2|22448.2|22515.7|22495.7|22540.6|22520.6|22440.8|22420.8|560
1718984100000|2024-06-21 15:35:00|22515.6|22495.6|22530.6|22510.6|22600.5|22580.5|22508.1|22488.1|279
1718984400000|2024-06-21 15:40:00|22528.1|22508.1|22533.1|22513.1|22555.6|22535.6|22508.1|22488.1|135
1718984700000|2024-06-21 15:45:00|22530.6|22510.6|22553.1|22533.1|22555.6|22535.6|22498.2|22478.2|216
1718985000000|2024-06-21 15:50:00|22555.6|22535.6|22613.1|22593.1|22620.6|22600.6|22553.1|22533.1|178
1718985300000|2024-06-21 15:55:00|22608.1|22588.1|22613|22593|22628.1|22608.1|22575.6|22555.6|108
1718985600000|2024-06-21 16:00:00|22610.5|22590.5|22593.1|22573.1|22618.1|22598.1|22588.1|22568.1|89
1718985900000|2024-06-21 16:05:00|22588.1|22568.1|22573|22553|22605.5|22585.5|22550.5|22530.5|115
1718986200000|2024-06-21 16:10:00|22575.5|22555.5|22480.6|22460.6|22583|22563|22445.5|22425.5|301
1718986500000|2024-06-21 16:15:00|22478.1|22458.1|22505.5|22485.5|22508|22488|22418.1|22398.1|238
1718986800000|2024-06-21 16:20:00|22503|22483|22515.4|22495.4|22523|22503|22458|22438|638
1718987100000|2024-06-21 16:25:00|22512.9|22492.9|22492.9|22472.9|22532.9|22512.9|22480.4|22460.4|242
1718987400000|2024-06-21 16:30:00|22495.4|22475.4|22455.4|22435.4|22517.9|22497.9|22452.9|22432.9|121
1718987700000|2024-06-21 16:35:00|22452.9|22432.9|22472.9|22452.9|22475.4|22455.4|22442.9|22422.9|49
1718988000000|2024-06-21 16:40:00|22470.4|22450.4|22482.9|22462.9|22487.9|22467.9|22462.9|22442.9|67
1718988300000|2024-06-21 16:45:00|22485.4|22465.4|22512.8|22492.8|22515.3|22495.3|22485.4|22465.4|81
1718988600000|2024-06-21 16:50:00|22510.3|22490.3|22492.8|22472.8|22527.8|22507.8|22475.4|22455.4|85
1718988900000|2024-06-21 16:55:00|22495.3|22475.3|22477.8|22457.8|22500.3|22480.3|22475.3|22455.3|48
1718989200000|2024-06-21 17:00:00|22475.4|22455.4|22450.3|22430.3|22477.8|22457.8|22450.3|22430.3|69
1718989500000|2024-06-21 17:05:00|22452.8|22432.8|22440.3|22420.3|22475.4|22450.3|22430.4|22410.4|57
1718989800000|2024-06-21 17:10:00|22437.8|22417.8|22445.3|22425.3|22452.8|22432.8|22437.8|22417.8|42
1718990100000|2024-06-21 17:15:00|22440.4|22420.4|22435.4|22415.4|22462.8|22442.8|22435.4|22415.4|43
1718990400000|2024-06-21 17:20:00|22435.3|22415.3|22482.7|22462.7|22487.7|22467.7|22435.3|22415.3|165
1718990700000|2024-06-21 17:25:00|22480.2|22460.2|22492.8|22472.8|22502.7|22482.7|22477.7|22457.7|139
1719216900000|2024-06-24 08:15:00|22595.3|22555.3|22730|22690|22739.6|22719.6|22585.6|22535.6|337
1719217200000|2024-06-24 08:20:00|22742.6|22682.6|22744.9|22724.9|22750|22730|22690.1|22667.6|90
1719217500000|2024-06-24 08:25:00|22745|22725|22695|22675|22752.6|22725|22690|22667.8|69
1719217800000|2024-06-24 08:30:00|22695.1|22675.1|22642.6|22622.6|22702.5|22682.5|22637.6|22608|106
1719218100000|2024-06-24 08:35:00|22640.1|22620.1|22670.2|22650.2|22672.7|22650.2|22617.6|22597.5|74
1719218400000|2024-06-24 08:40:00|22680.1|22660.1|22742.6|22722.6|22742.6|22722.6|22680.1|22660.1|22
1719218700000|2024-06-24 08:45:00|22745|22725|22755.1|22735.1|22757.6|22737.6|22742.4|22722.4|23
1719219000000|2024-06-24 08:50:00|22757.4|22737.4|22745.2|22725.2|22774.9|22754.9|22715.1|22692.3|86
1719219300000|2024-06-24 08:55:00|22740.1|22720.1|22720.3|22700.3|22747.7|22720.2|22720.3|22700.3|17
1719219600000|2024-06-24 09:00:00|22728|22688|22777.6|22757.6|22777.6|22757.6|22712.8|22688|28
1719219900000|2024-06-24 09:05:00|22775.1|22755.1|22767.5|22747.5|22782.5|22762.5|22767.5|22747.5|53
1719220200000|2024-06-24 09:10:00|22770|22750|22767.5|22747.5|22805|22785|22762.5|22742.5|126
1719220500000|2024-06-24 09:15:00|22784.6|22744.6|22835.2|22815.2|22835.2|22815.2|22752.4|22732.4|23
1719220800000|2024-06-24 09:20:00|22837.5|22817.5|22892.5|22872.5|22895|22872.5|22837.5|22817.5|55
1719221100000|2024-06-24 09:25:00|22894.9|22874.9|22919.9|22899.9|22919.9|22899.9|22877.8|22847.5|45
1719221400000|2024-06-24 09:30:00|22917.5|22897.5|22867.5|22847.5|22917.5|22897.5|22867.5|22847.5|61
1719221700000|2024-06-24 09:35:00|22867.4|22847.4|22862.3|22842.3|22876.9|22856.9|22857.5|22837.5|10
1719222000000|2024-06-24 09:40:00|22859.8|22839.8|22865|22845|22877.3|22856.9|22852.5|22832.5|18
1719222300000|2024-06-24 09:45:00|22862.5|22842.5|22902.2|22882.2|22902.2|22882.2|22855|22835|36
1719222600000|2024-06-24 09:50:00|22902.3|22882.3|22872.5|22852.5|22914.5|22894.5|22872.5|22852.5|29
1719222900000|2024-06-24 09:55:00|22872.3|22852.3|22827.3|22807.3|22872.3|22852.3|22824.8|22804.8|32
1719223200000|2024-06-24 10:00:00|22829.8|22809.8|22842.6|22822.6|22882.3|22857.3|22829.8|22807.4|15
1719223500000|2024-06-24 10:05:00|22847.4|22827.4|22919.4|22899.4|22919.4|22899.4|22847.4|22822.3|43
1719223800000|2024-06-24 10:10:00|22919.8|22899.8|22961.8|22941.8|22984.5|22964.5|22919.8|22899.8|75
1719224100000|2024-06-24 10:15:00|22962|22942|22961.8|22941.8|22976.8|22954.3|22952.1|22932.1|17
1719224400000|2024-06-24 10:20:00|22962|22942|22967|22947|22979.5|22959.5|22936.8|22916.8|24
1719224700000|2024-06-24 10:25:00|22964.5|22944.5|22974.5|22934.5|22976.8|22944.5|22949.5|22929.5|14
1719225000000|2024-06-24 10:30:00|22977|22937|22919.3|22899.3|22977.1|22957.1|22904.4|22884.4|58
1719225300000|2024-06-24 10:35:00|22921.8|22901.8|22909.3|22889.3|22936.8|22909.3|22909.3|22889.3|12
1719225600000|2024-06-24 10:40:00|22916.9|22876.9|23001.8|22981.8|23004.6|22984.3|22894.6|22871.9|60
1719225900000|2024-06-24 10:45:00|23001.6|22981.6|23019.4|22999.4|23019.4|22999.4|22994.4|22966.9|42
1719226200000|2024-06-24 10:50:00|23019.6|22999.6|23027.2|23007.2|23064.4|23041.6|23017.1|22997.1|86
1719226500000|2024-06-24 10:55:00|23024.7|23004.7|22984.5|22964.5|23034.5|23014.5|22984.5|22964.5|34
1719226800000|2024-06-24 11:00:00|22982|22962|22972.2|22952.2|22987|22967|22972.2|22952.2|16
1719227100000|2024-06-24 11:05:00|22972|22952|23022|23002|23042|23009.8|22967|22941.9|18
1719227400000|2024-06-24 11:10:00|23017.3|22997.3|23017.1|22997.1|23047|23017|23014.6|22992.2|12
1719227700000|2024-06-24 11:15:00|23014.8|22994.8|23014.5|22994.5|23027.1|23007.1|23004.6|22984.6|17
1719228000000|2024-06-24 11:20:00|23009.5|22989.5|22992|22972|23027.1|22999.6|22992|22972|30
1719228300000|2024-06-24 11:25:00|22987|22967|22999.6|22979.6|23012.1|22979.6|22987|22962.1|8
1719228600000|2024-06-24 11:30:00|22997.3|22977.3|23052.1|23032.1|23057.1|23037.1|22972|22952|54
1719228900000|2024-06-24 11:35:00|23057.1|23037.1|23167|23147|23178.9|23158.9|23057.1|23037.1|107
1719229200000|2024-06-24 11:40:00|23174|23154|23166.9|23126.9|23236.2|23216.2|23149.2|23126.7|179
1719229500000|2024-06-24 11:45:00|23164|23144|23161.9|23141.9|23191.2|23166.7|23137.1|23117.1|108
1719229800000|2024-06-24 11:50:00|23159.4|23139.4|23194|23174|23194|23174|23156.9|23136.9|56
1719230100000|2024-06-24 11:55:00|23194.4|23174.4|23241.5|23221.5|23246.6|23226.6|23194.4|23174.4|81
1719230400000|2024-06-24 12:00:00|23244|23224|23331.5|23311.5|23341.5|23313.8|23244|23224|334
1719230700000|2024-06-24 12:05:00|23333.8|23313.8|23341.3|23321.3|23386|23366|23321.2|23293.7|225
1719231000000|2024-06-24 12:10:00|23338.8|23318.8|23296.7|23276.7|23348.7|23328.7|23296.6|23274.5|132
1719231300000|2024-06-24 12:15:00|23299.1|23279.1|23244.4|23224.4|23311.6|23291.6|23242|23222|99
1719231600000|2024-06-24 12:20:00|23242|23222|23319.1|23299.1|23336.6|23316.6|23226.9|23206.9|124
1719231900000|2024-06-24 12:25:00|23321.6|23301.6|23341.6|23321.6|23366.6|23346.6|23311.6|23291.6|111
1719232200000|2024-06-24 12:30:00|23356.3|23316.3|23393.8|23373.8|23416.3|23396.3|23353.9|23316.3|183
1719232500000|2024-06-24 12:35:00|23393.9|23373.9|23410.9|23390.9|23458.3|23438.3|23393.9|23373.9|282
1719232800000|2024-06-24 12:40:00|23415.7|23395.7|23460.6|23440.6|23468|23448|23408.4|23385.8|235
1719233100000|2024-06-24 12:45:00|23463.1|23443.1|23545|23525|23549.9|23529.9|23463.1|23440.5|371
1719233400000|2024-06-24 12:50:00|23542.7|23522.7|23420.9|23400.9|23542.7|23522.7|23420.6|23400.6|174
1719233700000|2024-06-24 12:55:00|23420.8|23400.8|23452.5|23432.5|23467.7|23447.7|23358.4|23338.4|215
1719234000000|2024-06-24 13:00:00|23454.9|23434.9|23440.5|23400.5|23480.2|23452.7|23383.1|23363.1|279
1719234300000|2024-06-24 13:05:00|23440.6|23400.6|23405.3|23385.3|23440.6|23415.4|23398.1|23378.1|146
1719234600000|2024-06-24 13:10:00|23402.9|23382.9|23417.9|23397.9|23440.7|23413.1|23400.6|23380.4|78
1719234900000|2024-06-24 13:15:00|23415.4|23395.4|23398.1|23378.1|23445.6|23423.1|23380.4|23352.5|212
1719235200000|2024-06-24 13:20:00|23400.6|23380.6|23370.6|23350.6|23400.6|23380.6|23365.8|23341.3|154
1719235500000|2024-06-24 13:25:00|23370.4|23350.4|23413.2|23393.2|23425.5|23393.2|23365.8|23345.8|110
1719235800000|2024-06-24 13:30:00|23413.3|23393.3|23448.3|23428.3|23478.3|23458.3|23413.3|23393.3|190
1719236100000|2024-06-24 13:35:00|23448.2|23428.2|23453.2|23433.2|23463.2|23443.2|23405.8|23385.8|155
1719236400000|2024-06-24 13:40:00|23453.3|23433.3|23473|23453|23488|23468|23413.5|23393.5|178
1719236700000|2024-06-24 13:45:00|23475.4|23455.4|23510.6|23490.6|23577.6|23557.6|23473|23453|299
1719237000000|2024-06-24 13:50:00|23508.3|23488.3|23512.8|23492.8|23550.5|23530.5|23508|23488|88
1719237300000|2024-06-24 13:55:00|23513|23493|23488.1|23468.1|23522.8|23502.8|23468.1|23448.1|84
1719237600000|2024-06-24 14:00:00|23485.6|23465.6|23438.7|23418.7|23485.9|23465.9|23425.9|23405.9|228
1719237900000|2024-06-24 14:05:00|23436.4|23416.4|23431|23411|23441|23421|23356.5|23336.5|220
1719238200000|2024-06-24 14:10:00|23433.5|23413.5|23428.5|23408.5|23441|23421|23408.8|23388.8|220
1719238500000|2024-06-24 14:15:00|23426.2|23406.2|23446|23426|23488.1|23468.1|23416.2|23396.2|142
1719238800000|2024-06-24 14:20:00|23448.5|23428.5|23498.4|23478.4|23503.5|23483.5|23441.3|23421.3|285
1719239100000|2024-06-24 14:25:00|23501|23481|23505.9|23485.9|23520.7|23500.7|23488.5|23468.5|236
1719239400000|2024-06-24 14:30:00|23503.5|23483.5|23458.3|23438.3|23510.7|23490.7|23441.1|23421.1|124
1719239700000|2024-06-24 14:35:00|23458.5|23438.5|23522.9|23502.9|23542.6|23522.6|23433.5|23413.5|188
1719240000000|2024-06-24 14:40:00|23523|23503|23573.2|23553.2|23580.8|23560.8|23523|23503|202
1719240300000|2024-06-24 14:45:00|23570.7|23550.7|23613.2|23593.2|23660.4|23640.4|23570.7|23550.7|252
1719240600000|2024-06-24 14:50:00|23610.8|23590.8|23667.8|23647.8|23680.1|23660.1|23610.8|23590.8|215
1719240900000|2024-06-24 14:55:00|23667.7|23647.7|23627.8|23607.8|23680.2|23660.2|23618|23598|197
1719241200000|2024-06-24 15:00:00|23630.2|23610.2|23612.4|23592.4|23660.6|23638|23603.1|23583.1|194
1719241500000|2024-06-24 15:05:00|23610|23590|23597.5|23577.5|23610|23590|23577.4|23557.4|170
1719241800000|2024-06-24 15:10:00|23602.2|23582.2|23605.1|23585.1|23644.7|23624.7|23600|23580|363
1719242100000|2024-06-24 15:15:00|23602.8|23582.8|23555.3|23535.3|23605.4|23585.4|23552.6|23532.6|180
1719242400000|2024-06-24 15:20:00|23555.4|23535.4|23492.9|23472.9|23570|23550|23487.9|23467.9|207
1719242700000|2024-06-24 15:25:00|23497.9|23477.9|23575.3|23555.3|23590.1|23565.1|23497.9|23477.9|145
1719243000000|2024-06-24 15:30:00|23572.8|23552.8|23610.1|23590.1|23644.7|23624.7|23572.8|23552.8|147
1719243300000|2024-06-24 15:35:00|23607.8|23587.8|23627.4|23607.4|23627.4|23607.4|23564.9|23544.9|166
1719243600000|2024-06-24 15:40:00|23627.6|23607.6|23647.4|23627.4|23659.9|23639.9|23617.4|23597.4|157
1719243900000|2024-06-24 15:45:00|23652.1|23632.1|23647.6|23627.6|23669.6|23649.6|23642.6|23622.6|97
1719244200000|2024-06-24 15:50:00|23647.4|23627.4|23682.3|23662.3|23690.1|23670.1|23637.7|23617.7|181
1719244500000|2024-06-24 15:55:00|23682.4|23662.4|23722.1|23702.1|23729.1|23709.1|23679.9|23659.9|181
1719244800000|2024-06-24 16:00:00|23726.8|23706.8|23746.9|23726.9|23749.3|23729.3|23722.2|23702.2|242
1719245100000|2024-06-24 16:05:00|23744.4|23724.4|23714.9|23694.9|23747.1|23727.1|23689.7|23669.7|231
1719245400000|2024-06-24 16:10:00|23717.2|23697.2|23707.2|23687.2|23734.7|23714.7|23700|23680|124
1719245700000|2024-06-24 16:15:00|23709.6|23689.6|23737.2|23717.2|23737.2|23717.2|23702.3|23682.3|193
1719246000000|2024-06-24 16:20:00|23739.5|23719.5|23620.1|23600.1|23742.5|23722.5|23587.8|23567.8|952
1719246300000|2024-06-24 16:25:00|23622.5|23602.5|23659.5|23639.5|23659.7|23639.7|23585.1|23565.1|385
1719246600000|2024-06-24 16:30:00|23657.2|23637.2|23639.8|23619.8|23689.5|23669.5|23634.7|23614.7|247
1719246900000|2024-06-24 16:35:00|23637.5|23617.5|23686.5|23666.5|23711.1|23691.1|23602.5|23582.5|336
1719247200000|2024-06-24 16:40:00|23681.8|23661.8|23674.2|23654.2|23699.2|23679.2|23666.5|23646.5|89
1719247500000|2024-06-24 16:45:00|23679.2|23659.2|23644|23624|23686.7|23666.7|23634.3|23614.3|65
1719247800000|2024-06-24 16:50:00|23648.7|23628.7|23633.8|23613.8|23651.4|23631.4|23631.3|23611.3|89
1719248100000|2024-06-24 16:55:00|23636.2|23616.2|23668.7|23648.7|23686.2|23666.2|23633.8|23613.8|192
1719248400000|2024-06-24 17:00:00|23666.2|23646.2|23670.7|23650.7|23670.7|23650.7|23606.5|23586.5|135
1719248700000|2024-06-24 17:05:00|23673.4|23653.4|23686.3|23666.3|23691.3|23671.3|23673.2|23653.2|144
1719249000000|2024-06-24 17:10:00|23683.8|23663.8|23716|23696|23718.5|23698.5|23683.8|23663.8|157
1719249300000|2024-06-24 17:15:00|23718.3|23698.3|23723.5|23703.5|23723.5|23703.5|23701.4|23681.4|221
1719249600000|2024-06-24 17:20:00|23725.8|23705.8|23723.5|23703.5|23726.1|23706.1|23696.4|23676.4|164
1719249900000|2024-06-24 17:25:00|23721|23701|23707.7|23667.7|23723.6|23703.6|23633.6|23613.6|431
1719250200000|2024-06-24 17:30:00|23707.5|23667.5|23707.5|23667.5|23707.5|23667.5|23707.5|23667.5|0
1719303300000|2024-06-25 08:15:00|23692.8|23672.8|23409.5|23389.5|23692.8|23672.8|23409.5|23389.5|458
1719303600000|2024-06-25 08:20:00|23409.2|23389.2|23421.5|23401.5|23421.5|23401.5|23376.7|23349.2|147
1719303900000|2024-06-25 08:25:00|23421.7|23401.7|23456.5|23436.5|23461.3|23441.3|23411.5|23391.5|127
1719304200000|2024-06-25 08:30:00|23456.3|23436.3|23436.5|23416.5|23481.5|23461.5|23436.5|23411.6|57
1719304500000|2024-06-25 08:35:00|23439|23419|23411.6|23391.6|23516.6|23491.3|23401.8|23381.8|109
1719304800000|2024-06-25 08:40:00|23411.8|23391.8|23436.8|23416.8|23464.1|23431.8|23381.8|23361.8|88
1719305100000|2024-06-25 08:45:00|23439.1|23419.1|23493.6|23473.6|23493.6|23473.6|23421.8|23401.8|118
1719305400000|2024-06-25 08:50:00|23493.9|23473.9|23483.9|23463.9|23496.2|23473.9|23468.9|23442|25
1719305700000|2024-06-25 08:55:00|23481.6|23461.6|23406.4|23386.4|23483.9|23463.9|23401.4|23381.4|43
1719306000000|2024-06-25 09:00:00|23408.9|23388.9|23391.2|23371.2|23408.9|23388.9|23369.4|23349.4|56
1719306300000|2024-06-25 09:05:00|23389.1|23369.1|23404.2|23384.2|23404.2|23384.2|23384.2|23356.7|18
1719306600000|2024-06-25 09:10:00|23404.1|23384.1|23361.2|23341.2|23406.4|23386.4|23351.7|23331.7|63
1719306900000|2024-06-25 09:15:00|23361.5|23341.5|23364.2|23344.2|23391.5|23371.5|23351.7|23331.3|39
1719307200000|2024-06-25 09:20:00|23366.7|23346.7|23436.5|23416.5|23443.8|23423.8|23366.7|23346.2|51
1719307500000|2024-06-25 09:25:00|23434.2|23414.2|23426.3|23406.3|23439|23414.2|23409|23389|26
1719307800000|2024-06-25 09:30:00|23426.5|23406.5|23414.2|23394.2|23436.7|23414.2|23406.7|23386.7|18
1719308100000|2024-06-25 09:35:00|23411.9|23391.9|23414.3|23394.3|23434|23406.7|23392|23372|34
1719308400000|2024-06-25 09:40:00|23416.7|23396.7|23419.3|23399.3|23419.3|23399.3|23394.3|23374.3|21
1719308700000|2024-06-25 09:45:00|23416.8|23396.8|23429.5|23409.5|23462|23439|23414.5|23394.5|36
1719309000000|2024-06-25 09:50:00|23431.8|23411.8|23474.3|23454.3|23487.2|23459.5|23431.8|23411.8|16
1719309300000|2024-06-25 09:55:00|23482|23442|23387|23367|23482|23454.3|23384.5|23356.8|26
1719309600000|2024-06-25 10:00:00|23382.3|23362.3|23299.6|23279.6|23382.3|23362.3|23299.6|23279.6|228
1719309900000|2024-06-25 10:05:00|23299.5|23279.5|23234.6|23214.6|23299.5|23279.5|23199.8|23179.8|275
1719310200000|2024-06-25 10:10:00|23234.8|23214.8|23247.3|23227.3|23252.3|23232.3|23207.3|23187.3|39
1719310500000|2024-06-25 10:15:00|23249.8|23229.8|23204.8|23184.8|23272.5|23252.5|23182.3|23162.3|62
1719310800000|2024-06-25 10:20:00|23207.1|23187.1|23301.9|23261.9|23301.9|23267.3|23194.8|23174.8|57
1719311100000|2024-06-25 10:25:00|23289.4|23269.4|23256.4|23216.4|23319.4|23299.4|23224|23204|61
1719311400000|2024-06-25 10:30:00|23256.5|23216.5|23264|23244|23266.3|23244|23236.7|23216.5|19
1719311700000|2024-06-25 10:35:00|23268.7|23248.7|23294|23274|23294|23274|23268.7|23246.5|25
1719312000000|2024-06-25 10:40:00|23289.2|23269.2|23291.5|23271.5|23301.9|23276.7|23264|23231.7|31
1719312300000|2024-06-25 10:45:00|23296.5|23276.5|23296.5|23276.5|23299|23279|23291.5|23271.5|16
1719312600000|2024-06-25 10:50:00|23294|23274|23254|23234|23299|23279|23249.2|23229.2|62
1719312900000|2024-06-25 10:55:00|23249.2|23229.2|23301.5|23281.5|23304|23284|23241.7|23221.7|33
1719313200000|2024-06-25 11:00:00|23299.1|23279.1|23216.4|23196.4|23299.1|23279.1|23216.4|23196.4|140
1719313500000|2024-06-25 11:05:00|23216.3|23196.3|23226.8|23206.8|23226.8|23206.8|23208.6|23176.8|75
1719313800000|2024-06-25 11:10:00|23229.1|23209.1|23231.8|23211.8|23236.8|23216.8|23224.1|23204.1|10
1719314100000|2024-06-25 11:15:00|23229.5|23209.5|23269.3|23249.3|23271.6|23251.6|23229.5|23209.5|32
1719314400000|2024-06-25 11:20:00|23271.6|23251.6|23229.1|23209.1|23276.8|23256.8|23229.1|23209.1|268
1719314700000|2024-06-25 11:25:00|23224.1|23204.1|23219.1|23199.1|23246.6|23226.6|23209.3|23189.3|53
1719315000000|2024-06-25 11:30:00|23219.3|23199.3|23194.2|23174.2|23236.8|23201.8|23181.8|23161.8|56
1719315300000|2024-06-25 11:35:00|23198.9|23178.9|23166.7|23146.7|23201.7|23181.7|23164.2|23141.9|59
1719315600000|2024-06-25 11:40:00|23169.2|23149.2|23181.7|23161.7|23184.2|23164.2|23156.7|23136.7|52
1719315900000|2024-06-25 11:45:00|23181.5|23161.5|23181.7|23161.7|23191.7|23171.7|23169.2|23149.2|27
1719316200000|2024-06-25 11:50:00|23177.1|23157.1|23174.2|23154.2|23206.3|23176.7|23171.7|23151.7|26
1719316500000|2024-06-25 11:55:00|23171.7|23151.7|23181.3|23161.3|23181.7|23161.7|23149|23129|133
1719316800000|2024-06-25 12:00:00|23178.8|23158.8|23088.8|23068.8|23189|23169|23086.3|23066.3|304
1719317100000|2024-06-25 12:05:00|23086.3|23066.3|22902.8|22882.8|23101.1|23081.1|22887.8|22867.8|598
1719317400000|2024-06-25 12:10:00|22900.5|22880.5|22820.3|22800.3|22915.3|22895.3|22818.3|22798.3|445
1719317700000|2024-06-25 12:15:00|22822.8|22802.8|22957.4|22917.4|22957.6|22937.6|22822.8|22802.8|234
1719318000000|2024-06-25 12:20:00|22957.6|22917.6|23007.2|22987.2|23014.9|22987.4|22932.8|22912.8|179
1719318300000|2024-06-25 12:25:00|23007.4|22987.4|23101.6|23081.6|23103.9|23083.9|23007.4|22987.4|203
1719318600000|2024-06-25 12:30:00|23099.3|23079.3|23112.2|23092.2|23141.8|23121.8|23099.3|23079.3|243
1719318900000|2024-06-25 12:35:00|23114.5|23094.5|23181.4|23161.4|23211.2|23189.3|23114.5|23094.5|129
1719319200000|2024-06-25 12:40:00|23181.6|23161.6|23214.1|23194.1|23231.6|23211.6|23181.6|23161.6|76
1719319500000|2024-06-25 12:45:00|23211.8|23191.8|23173.9|23153.9|23236.6|23216.6|23173.9|23153.9|122
1719319800000|2024-06-25 12:50:00|23174.1|23154.1|23164.6|23144.6|23179.1|23159.1|23152.1|23132.1|229
1719320100000|2024-06-25 12:55:00|23167.3|23147.3|23120|23100|23169.8|23149.8|23105|23085|137
1719320400000|2024-06-25 13:00:00|23124.6|23104.6|23122.8|23102.8|23157.3|23137.3|23082.8|23062.8|219
1719320700000|2024-06-25 13:05:00|23127.5|23107.5|23038|23018|23127.5|23107.5|23030.5|23010.5|131
1719321000000|2024-06-25 13:10:00|23035.5|23015.5|23085.5|23065.5|23085.5|23065.5|23035.5|23015.5|115
1719321300000|2024-06-25 13:15:00|23087.8|23067.8|23097.8|23077.8|23107.4|23087.4|23057.8|23037.8|110
1719321600000|2024-06-25 13:20:00|23097.6|23077.6|23167.6|23147.6|23172.8|23150.3|23095.5|23075.5|70
1719321900000|2024-06-25 13:25:00|23165.1|23145.1|23120.3|23100.3|23165.1|23145.1|23098.2|23078.2|115
1719322200000|2024-06-25 13:30:00|23117.6|23097.6|23125.3|23105.3|23137.6|23117.6|23084.9|23062.4|75
1719322500000|2024-06-25 13:35:00|23123|23103|23070.1|23050.1|23125.1|23105.1|23062.6|23042.6|66
1719322800000|2024-06-25 13:40:00|23069.9|23049.9|22982.4|22962.4|23102.4|23082.4|22975.3|22955.3|170
1719323100000|2024-06-25 13:45:00|22980.1|22960.1|22902.9|22882.9|22980.1|22960.1|22897.9|22877.9|224
1719323400000|2024-06-25 13:50:00|22902.7|22882.7|22843.3|22823.3|22910.6|22890.6|22843.3|22823.3|244
1719323700000|2024-06-25 13:55:00|22829.1|22809.1|22788.3|22768.3|22850.6|22830.6|22746|22726|390
1719324000000|2024-06-25 14:00:00|22788.5|22768.5|22812.9|22792.9|22865.4|22845.4|22788.5|22768.5|194
1719324300000|2024-06-25 14:05:00|22812.7|22792.7|22791.1|22771.1|22872.7|22852.7|22791.1|22771.1|202
1719324600000|2024-06-25 14:10:00|22790.6|22770.6|22845|22825|22860|22840|22783.5|22763.5|130
1719324900000|2024-06-25 14:15:00|22852.5|22832.5|22884.2|22864.2|22910|22890|22842.7|22822.7|129
1719325200000|2024-06-25 14:20:00|22884.8|22864.8|22920|22900|22937.3|22917.3|22884.8|22864.8|184
1719325500000|2024-06-25 14:25:00|22927.3|22907.3|22972.3|22952.3|22984.4|22964.4|22924.8|22904.8|143
1719325800000|2024-06-25 14:30:00|22972.5|22952.5|22912.5|22892.5|22972.5|22952.5|22887.6|22867.6|81
1719326100000|2024-06-25 14:35:00|22910.1|22890.1|22944.9|22924.9|22949.9|22929.9|22895.1|22875.1|95
1719326400000|2024-06-25 14:40:00|22949.9|22929.9|22967.4|22947.4|22999.6|22979.6|22947.1|22927.1|124
1719326700000|2024-06-25 14:45:00|22962.2|22942.2|22877.8|22857.8|22962.2|22942.2|22875.3|22855.3|204
1719327000000|2024-06-25 14:50:00|22875.5|22855.5|22913|22893|22940.3|22920.3|22875.3|22855.3|104
1719327300000|2024-06-25 14:55:00|22910.5|22890.5|22898.2|22878.2|22933.2|22905.7|22875.7|22855.7|104
1719327600000|2024-06-25 15:00:00|22893.4|22873.4|22900.7|22880.7|22915.5|22895.5|22883.2|22863.2|61
1719327900000|2024-06-25 15:05:00|22900.6|22880.6|22898.1|22878.1|22900.6|22880.6|22860.6|22840.6|126
1719328200000|2024-06-25 15:10:00|22903.1|22883.1|22873.1|22853.1|22920.6|22900.6|22873.1|22853.1|45
1719328500000|2024-06-25 15:15:00|22873.3|22853.3|22883.9|22863.9|22915.2|22895.2|22840.6|22820.6|171
1719328800000|2024-06-25 15:20:00|22885.8|22865.8|22942.1|22922.1|22942.1|22922.1|22885|22862.9|172
1719329100000|2024-06-25 15:25:00|22937.5|22917.5|22885.2|22865.2|22942.1|22922.1|22872.7|22852.7|51
1719329400000|2024-06-25 15:30:00|22878.1|22858.1|22872.7|22852.7|22887.5|22867.5|22872.7|22852.7|58
1719329700000|2024-06-25 15:35:00|22875|22855|22917.7|22897.7|22942.9|22912.7|22848.3|22828.3|103
1719330000000|2024-06-25 15:40:00|22917.9|22897.9|22932.9|22912.9|22935.2|22915.2|22907.9|22887.9|65
1719330300000|2024-06-25 15:45:00|22932.7|22912.7|22892.7|22872.7|22937.7|22917.7|22890.4|22870.4|67
1719330600000|2024-06-25 15:50:00|22892.9|22872.9|22872.5|22852.5|22892.9|22872.9|22850.5|22830.5|107
1719330900000|2024-06-25 15:55:00|22872.7|22852.7|22882.5|22862.5|22887.3|22867.3|22872.7|22852.7|51
1719331200000|2024-06-25 16:00:00|22880|22860|22887.2|22867.2|22889.8|22869.8|22849.9|22829.9|119
1719331500000|2024-06-25 16:05:00|22884.7|22864.7|22892.2|22872.2|22917.1|22897.1|22877.4|22857.4|285
1719331800000|2024-06-25 16:10:00|22896.9|22876.9|22902|22882|22904.5|22884.5|22865.1|22845.1|83
1719332100000|2024-06-25 16:15:00|22902.2|22882.2|22909.7|22889.7|22926.8|22906.8|22890.1|22870.1|80
1719332400000|2024-06-25 16:20:00|22912.2|22892.2|22911.4|22891.4|22938.9|22918.9|22899.1|22879.1|815
1719332700000|2024-06-25 16:25:00|22913.9|22893.9|22936.2|22916.2|22936.2|22916.2|22903.9|22883.9|125
1719333000000|2024-06-25 16:30:00|22936.4|22916.4|22983.9|22963.9|22991.2|22971.2|22936.2|22916.2|164
1719333300000|2024-06-25 16:35:00|22986.2|22966.2|22983.9|22963.9|23013.7|22993.7|22983.7|22963.7|60
1719333600000|2024-06-25 16:40:00|22983.7|22963.7|22952|22932|22983.7|22963.7|22952|22932|51
1719333900000|2024-06-25 16:45:00|22951.8|22931.8|22940|22920|22967.2|22947.2|22935.2|22915.2|87
1719334200000|2024-06-25 16:50:00|22940.4|22920.4|22970|22950|22982.3|22962.3|22940.4|22920.4|48
1719334500000|2024-06-25 16:55:00|22970.2|22950.2|22992.3|22972.3|22999.4|22979.4|22970.2|22950.2|38
1719334800000|2024-06-25 17:00:00|22992.1|22972.1|23009.8|22989.8|23014.8|22994.8|22987.3|22967.3|28
1719335100000|2024-06-25 17:05:00|23009.6|22989.6|23006.7|22986.7|23014.6|22994.6|22999.6|22979.6|60
1719335400000|2024-06-25 17:10:00|23007.1|22987.1|22999.4|22979.4|23016.9|22996.9|22991.9|22971.9|137
1719335700000|2024-06-25 17:15:00|22994.4|22974.4|22989.6|22969.6|23014.4|22994.4|22971.9|22947.1|115
1719336000000|2024-06-25 17:20:00|22991.9|22971.9|22947.9|22927.9|22994.4|22974.4|22939.6|22919.6|237
1719336300000|2024-06-25 17:25:00|22950.2|22930.2|22982.8|22962.8|22987.3|22967.3|22947.9|22927.9|397
1719336600000|2024-06-25 17:30:00|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|22980.5|22960.5|0
1719389700000|2024-06-26 08:15:00|23022.8|23002.8|23178.7|23158.7|23193.7|23173.7|23015.7|22995.7|209
1719390000000|2024-06-26 08:20:00|23173.7|23153.7|23164.4|23144.4|23181.7|23161.7|23104.6|23084.6|123
1719390300000|2024-06-26 08:25:00|23166.9|23146.9|23226.7|23206.7|23236.4|23216.4|23166.9|23146.9|93
1719390600000|2024-06-26 08:30:00|23229.2|23209.2|23239.4|23219.4|23241.6|23221.6|23207.3|23187.3|61
1719390900000|2024-06-26 08:35:00|23241.6|23221.6|23188.7|23168.7|23243.9|23223.9|23146.6|23119.6|125
1719391200000|2024-06-26 08:40:00|23200.1|23180.1|23206.4|23186.4|23223.9|23191.6|23156.4|23136.4|50
1719391500000|2024-06-26 08:45:00|23211|23191|23245.9|23225.9|23250.9|23230.9|23211|23183.7|59
1719391800000|2024-06-26 08:50:00|23243.7|23223.7|23236.4|23216.4|23248.7|23228.7|23221.2|23193.4|40
1719392100000|2024-06-26 08:55:00|23234.1|23214.1|23260.7|23240.7|23268.2|23248.2|23224.3|23204.3|115
1719392400000|2024-06-26 09:00:00|23260.9|23240.9|23260.5|23240.5|23263.6|23243.6|23250.7|23230.7|46
1719392700000|2024-06-26 09:05:00|23258.2|23238.2|23240.7|23220.7|23260.7|23240.7|23223.2|23203.2|57
1719393000000|2024-06-26 09:10:00|23238.4|23218.4|23230.7|23210.7|23247.9|23227.9|23218.2|23198.2|45
1719393300000|2024-06-26 09:15:00|23230.4|23210.4|23160.9|23140.9|23230.4|23210.4|23138.8|23118.8|88
1719393600000|2024-06-26 09:20:00|23154|23134|23143.8|23123.8|23155.9|23135.9|23141.3|23121.3|74
1719393900000|2024-06-26 09:25:00|23146.1|23126.1|23173.3|23153.3|23193.6|23173.6|23146.1|23126.1|48
1719394200000|2024-06-26 09:30:00|23175.6|23155.6|23158.6|23138.6|23191.1|23171.1|23153.6|23133.6|19
1719394500000|2024-06-26 09:35:00|23163.1|23143.1|23121|23101|23163.8|23143.8|23115.8|23095.8|59
1719394800000|2024-06-26 09:40:00|23121.3|23101.3|23128.5|23108.5|23143.1|23115.8|23111.3|23091.3|36
1719395100000|2024-06-26 09:45:00|23130.8|23110.8|23148.3|23128.3|23153.7|23130.6|23130.8|23110.8|55
1719395400000|2024-06-26 09:50:00|23143.7|23123.7|23115.8|23095.8|23156|23136|23109|23089|18
1719395700000|2024-06-26 09:55:00|23116|23096|23110.8|23090.8|23140.8|23120.8|23108.5|23088.5|8
1719396000000|2024-06-26 10:00:00|23108.5|23088.5|23068.5|23048.5|23113.3|23093.3|23058.5|23038.5|62
1719396300000|2024-06-26 10:05:00|23066.2|23046.2|23040.7|23020.7|23066.2|23046.2|23026|23006|50
1719396600000|2024-06-26 10:10:00|23041.9|23021.9|23080.3|23060.3|23080.3|23060.3|23041.9|23021.9|49
1719396900000|2024-06-26 10:15:00|23082.6|23062.6|23016.2|22996.2|23082.8|23062.8|23016.2|22996.2|53
1719397200000|2024-06-26 10:20:00|23015.7|22995.7|23060.9|23040.9|23063.2|23043.2|23013.4|22993|14
1719397500000|2024-06-26 10:25:00|23065.9|23045.9|23068.4|23048.4|23078.4|23058.4|23055.9|23035.9|33
1719397800000|2024-06-26 10:30:00|23070.7|23050.7|23056.1|23016.1|23070.9|23050.9|23016.1|22993.4|11
1719398100000|2024-06-26 10:35:00|23058.4|23018.4|23060.9|23040.9|23068.4|23048.4|23055.7|23018.4|28
1719398400000|2024-06-26 10:40:00|23058.4|23038.4|23055.9|23035.9|23063.2|23038.4|23043.4|23022.9|16
1719398700000|2024-06-26 10:45:00|23058.2|23038.2|23060.4|23040.4|23062.9|23042.9|23027.9|23007.9|38
1719399000000|2024-06-26 10:50:00|23062.9|23042.9|23057.7|23037.7|23073.1|23047.9|23035.9|23015.9|40
1719399300000|2024-06-26 10:55:00|23048.6|23028.6|23035.4|23015.4|23065.2|23045.2|23035.4|23003.1|6
1719399600000|2024-06-26 11:00:00|23033.1|23013.1|23037.9|23017.9|23053.3|23032.9|23028.3|23008.3|22
1719399900000|2024-06-26 11:05:00|23040.2|23020.2|23020.6|23000.6|23045.2|23025.2|23020.6|22988.3|12
1719400200000|2024-06-26 11:10:00|23022.9|23002.9|22948.3|22928.3|23028.1|23008.1|22946|22926|124
1719400500000|2024-06-26 11:15:00|22948.5|22928.5|22993.3|22973.3|23003.3|22973.3|22948.5|22928.5|71
1719400800000|2024-06-26 11:20:00|22995.8|22975.8|22978.3|22958.3|22995.8|22975.8|22973.3|22953.3|18
1719401100000|2024-06-26 11:25:00|22973.7|22953.7|22893.7|22873.7|22973.7|22953.7|22893.7|22873.7|105
1719401400000|2024-06-26 11:30:00|22889.2|22869.2|22855.8|22835.8|22889.2|22869.2|22851.2|22831.2|273
1719401700000|2024-06-26 11:35:00|22858|22838|22713.9|22693.9|22861.2|22841.2|22699.4|22679.4|365
1719402000000|2024-06-26 11:40:00|22716.2|22696.2|22858.7|22798.7|22858.7|22811|22706.9|22686.9|336
1719402300000|2024-06-26 11:45:00|22846.4|22806.4|22758.9|22738.9|22858.5|22826.2|22758.9|22738.9|50
1719402600000|2024-06-26 11:50:00|22756.4|22736.4|22763.7|22743.7|22776.2|22756.2|22748.7|22728.4|58
1719402900000|2024-06-26 11:55:00|22765.9|22745.9|22733.7|22713.7|22788.7|22763.7|22709.1|22689.1|54
1719403200000|2024-06-26 12:00:00|22738.2|22718.2|22793.6|22773.6|22831.1|22806.4|22738.2|22713.7|147
1719403500000|2024-06-26 12:05:00|22789.1|22769.1|22785.9|22765.9|22801.1|22781.1|22761.4|22741.4|116
1719403800000|2024-06-26 12:10:00|22788.2|22768.2|22785.9|22765.9|22840.9|22820.9|22781.1|22761.1|72
1719404100000|2024-06-26 12:15:00|22786.1|22766.1|22808.6|22788.6|22818.6|22798.6|22776.1|22756.1|109
1719404400000|2024-06-26 12:20:00|22811.1|22791.1|22803.4|22783.4|22833.4|22813.4|22781.1|22761.1|59
1719404700000|2024-06-26 12:25:00|22806.1|22786.1|22748.8|22728.8|22806.1|22786.1|22738.4|22718.4|43
1719405000000|2024-06-26 12:30:00|22751.3|22731.3|22626.5|22606.5|22761.1|22741.1|22599|22579|321
1719405300000|2024-06-26 12:35:00|22621.5|22601.5|22626.5|22606.5|22634.2|22614.2|22609.3|22589.3|86
1719405600000|2024-06-26 12:40:00|22621.5|22601.5|22673.8|22653.8|22693.6|22673.6|22611.5|22591.5|84
1719405900000|2024-06-26 12:45:00|22671.5|22651.5|22671.5|22651.5|22673.8|22653.8|22629.2|22609.2|107
1719406200000|2024-06-26 12:50:00|22671.7|22651.7|22616.9|22596.9|22689|22669|22614.7|22594.7|320
1719406500000|2024-06-26 12:55:00|22614.7|22594.7|22567.2|22547.2|22637.2|22617.2|22564.7|22544.7|142
1719406800000|2024-06-26 13:00:00|22567.4|22547.4|22569.6|22549.6|22601.9|22581.9|22522.6|22502.6|231
1719407100000|2024-06-26 13:05:00|22571.9|22551.9|22609.2|22589.2|22651.7|22631.7|22571.9|22551.9|152
1719407400000|2024-06-26 13:10:00|22604.6|22584.6|22612.1|22592.1|22644.4|22612.4|22601.9|22574.6|44
1719407700000|2024-06-26 13:15:00|22614.4|22594.4|22621.4|22601.4|22661.7|22641.7|22614.4|22594.4|166
1719408000000|2024-06-26 13:20:00|22619.2|22599.2|22566.9|22546.9|22629.4|22609.4|22556.9|22536.9|152
1719408300000|2024-06-26 13:25:00|22562.1|22542.1|22526.9|22506.9|22598.9|22573.9|22521.9|22501.9|178
1719408600000|2024-06-26 13:30:00|22524.4|22504.4|22526.8|22506.8|22549.1|22529.1|22516.9|22496.9|127
1719408900000|2024-06-26 13:35:00|22536.8|22516.8|22484.3|22464.3|22541.8|22521.8|22484.3|22464.3|177
1719409200000|2024-06-26 13:40:00|22482.1|22462.1|22467.7|22447.7|22482.1|22462.1|22449.8|22429.8|251
1719409500000|2024-06-26 13:45:00|22470|22450|22599.3|22579.3|22599.3|22579.3|22462.3|22442.3|213
1719409800000|2024-06-26 13:50:00|22604.3|22584.3|22525|22505|22639.8|22619.8|22515|22495|350
1719410100000|2024-06-26 13:55:00|22524.8|22504.8|22534.8|22514.8|22561.8|22541.8|22514.8|22494.8|212
1719410400000|2024-06-26 14:00:00|22530|22510|22549.7|22529.7|22552|22532|22502.2|22480.2|103
1719410700000|2024-06-26 14:05:00|22552.2|22532.2|22489.5|22469.5|22566.5|22546.5|22482.5|22462.5|177
1719411000000|2024-06-26 14:10:00|22492|22472|22469.7|22449.7|22504.5|22484.5|22462.2|22442.2|270
1719411300000|2024-06-26 14:15:00|22472|22452|22487.4|22467.4|22504.7|22484.7|22472|22452|99
1719411600000|2024-06-26 14:20:00|22494.7|22474.7|22539.9|22519.9|22551.7|22531.7|22494.7|22474.7|90
1719411900000|2024-06-26 14:25:00|22542.2|22522.2|22509.5|22489.5|22559.5|22539.5|22504.7|22484.7|64
1719412200000|2024-06-26 14:30:00|22507.2|22487.2|22504.7|22484.7|22509.7|22489.7|22469.9|22449.9|78
1719412500000|2024-06-26 14:35:00|22507.2|22487.2|22499.9|22479.9|22517.2|22497.2|22479.7|22459.7|111
1719412800000|2024-06-26 14:40:00|22497.6|22477.6|22549.7|22529.7|22574.7|22554.2|22490.4|22470.4|95
1719413100000|2024-06-26 14:45:00|22544.7|22524.7|22594.6|22574.6|22629.6|22609.6|22537.9|22517.9|165
1719413400000|2024-06-26 14:50:00|22596.9|22576.9|22601.9|22581.9|22604.6|22584.6|22560.1|22540.1|68
1719413700000|2024-06-26 14:55:00|22604.2|22584.2|22557.1|22537.1|22604.4|22584.4|22557.1|22537.1|56
1719414000000|2024-06-26 15:00:00|22559.4|22539.4|22569.1|22549.1|22586.4|22566.4|22559.4|22539.4|56
1719414300000|2024-06-26 15:05:00|22569.4|22549.4|22624.6|22604.6|22624.6|22604.6|22562.3|22542.3|141
1719414600000|2024-06-26 15:10:00|22624.8|22604.8|22639.6|22619.6|22667.1|22647.1|22624.8|22604.8|192
1719414900000|2024-06-26 15:15:00|22642.1|22622.1|22657.1|22637.1|22676.6|22656.6|22632.3|22612.3|118
1719415200000|2024-06-26 15:20:00|22659.3|22639.3|22578|22558|22661.8|22641.8|22552.5|22530|189
1719415500000|2024-06-26 15:25:00|22580.3|22560.3|22461.4|22441.4|22580.5|22560.5|22461.4|22441.4|222
1719415800000|2024-06-26 15:30:00|22455.7|22435.7|22425.7|22405.7|22463|22443|22415.9|22395.9|300
1719416100000|2024-06-26 15:35:00|22423.2|22403.2|22383|22363|22435.7|22415.7|22348|22328|237
1719416400000|2024-06-26 15:40:00|22390.5|22370.5|22457.7|22437.7|22462.5|22442.5|22390.5|22370.5|129
1719416700000|2024-06-26 15:45:00|22450.5|22430.5|22380.9|22360.9|22450.5|22430.5|22373.9|22353.9|161
1719417000000|2024-06-26 15:50:00|22385.7|22365.7|22385.9|22365.9|22418.4|22398.4|22376.1|22355.7|127
1719417300000|2024-06-26 15:55:00|22383.6|22363.6|22381.4|22361.4|22402.9|22382.9|22381.4|22361.4|94
1719417600000|2024-06-26 16:00:00|22378.6|22358.6|22351.4|22331.4|22378.6|22358.6|22294.1|22274.1|305
1719417900000|2024-06-26 16:05:00|22353.6|22333.6|22393.8|22373.8|22456.3|22436.3|22353.6|22333.6|261
1719418200000|2024-06-26 16:10:00|22398.6|22378.6|22456.1|22436.1|22465.6|22440.4|22393.8|22373.8|175
1719418500000|2024-06-26 16:15:00|22453.8|22433.8|22451.1|22431.1|22453.8|22433.8|22428.6|22408.6|111
1719418800000|2024-06-26 16:20:00|22453.4|22433.4|22413.1|22393.1|22460.9|22440.9|22391.1|22371.1|796
1719419100000|2024-06-26 16:25:00|22410.8|22390.8|22397.9|22377.9|22410.8|22390.8|22370.8|22350.8|250
1719419400000|2024-06-26 16:30:00|22398.1|22378.1|22401.1|22381.1|22403.3|22383.3|22375.8|22355.8|30
1719419700000|2024-06-26 16:35:00|22403.3|22383.3|22385.8|22365.8|22403.3|22383.3|22383.5|22363.5|104
1719420000000|2024-06-26 16:40:00|22383.5|22363.5|22370.8|22350.8|22410.8|22390.8|22370.8|22350.8|71
1719420300000|2024-06-26 16:45:00|22368.5|22348.5|22375.8|22355.8|22378.1|22358.1|22365.6|22345.6|52
1719420600000|2024-06-26 16:50:00|22373.5|22353.5|22383.3|22363.3|22383.3|22363.3|22360.8|22340.8|120
1719420900000|2024-06-26 16:55:00|22380.8|22360.8|22363.5|22343.5|22380.8|22360.8|22363.5|22343.5|102
1719421200000|2024-06-26 17:00:00|22363.3|22343.3|22396|22376|22396|22376|22363.3|22343.3|47
1719421500000|2024-06-26 17:05:00|22398.3|22378.3|22393.5|22373.5|22408.5|22388.5|22391.2|22371.2|51
1719421800000|2024-06-26 17:10:00|22395.8|22375.8|22400.3|22380.3|22413|22393|22390.8|22370.8|104
1719422100000|2024-06-26 17:15:00|22398|22378|22411|22391|22411|22391|22393|22373|59
1719422400000|2024-06-26 17:20:00|22410.7|22390.7|22413.2|22393.2|22440.3|22420.3|22408.2|22388.2|211
1719422700000|2024-06-26 17:25:00|22411|22391|22422.7|22402.7|22432.5|22412.5|22393.2|22373.2|250
1719476100000|2024-06-27 08:15:00|22423.1|22403.1|22606.3|22586.3|22711|22686.3|22423.1|22403.1|357
1719476400000|2024-06-27 08:20:00|22603.8|22583.8|22604.6|22584.6|22633.8|22608.8|22592.3|22572.3|113
1719476700000|2024-06-27 08:25:00|22599.6|22579.6|22554.6|22534.6|22599.6|22579.6|22550.4|22530.4|92
1719477000000|2024-06-27 08:30:00|22552.3|22532.3|22531|22511|22557.3|22532.3|22477.1|22457.1|257
1719477300000|2024-06-27 08:35:00|22531.3|22511.3|22486.2|22466.2|22553.8|22533.8|22486.2|22466.2|112
1719477600000|2024-06-27 08:40:00|22481.2|22461.2|22566.5|22546.5|22583|22563|22481.2|22461.2|202
1719477900000|2024-06-27 08:45:00|22564|22544|22519.3|22499.3|22581.2|22561.2|22516.5|22496.5|43
1719478200000|2024-06-27 08:50:00|22521.5|22501.5|22469.2|22449.2|22521.5|22501.5|22453.7|22426.7|99
1719478500000|2024-06-27 08:55:00|22466.5|22446.5|22481.2|22461.2|22498.4|22478.4|22466.5|22446.5|26
1719478800000|2024-06-27 09:00:00|22483.4|22463.4|22473.2|22453.2|22483.4|22463.4|22463.7|22437.9|28
1719479100000|2024-06-27 09:05:00|22475.4|22455.4|22517.1|22497.1|22517.1|22497.1|22475.4|22455.4|27
1719479400000|2024-06-27 09:10:00|22517.9|22497.9|22580.9|22560.9|22585.6|22563.1|22517.9|22497.9|72
1719479700000|2024-06-27 09:15:00|22581.2|22561.2|22633.4|22613.4|22635.6|22615.6|22558.7|22530.9|93
1719480000000|2024-06-27 09:20:00|22635.6|22615.6|22656.1|22636.1|22666.1|22636.1|22633.1|22600.6|52
1719480300000|2024-06-27 09:25:00|22656.4|22636.4|22695.9|22675.9|22700.9|22675.9|22646.1|22626.1|55
1719480600000|2024-06-27 09:30:00|22693.6|22673.6|22638.9|22618.9|22693.6|22673.6|22629.7|22601.9|67
1719480900000|2024-06-27 09:35:00|22660.1|22640.1|22666.1|22646.1|22681.1|22661.1|22660.1|22640.1|52
1719481200000|2024-06-27 09:40:00|22663.6|22643.6|22629.4|22609.4|22668.9|22648.9|22629.4|22606.6|33
1719481500000|2024-06-27 09:45:00|22626.6|22606.6|22606.6|22586.6|22631.6|22611.6|22606.6|22586.6|33
1719481800000|2024-06-27 09:50:00|22606.1|22586.1|22604.1|22584.1|22606.3|22586.3|22578.9|22558.9|14
1719482100000|2024-06-27 09:55:00|22601.9|22581.9|22624.1|22604.1|22624.1|22604.1|22583.8|22563.8|29
1719482400000|2024-06-27 10:00:00|22626.3|22606.3|22613.3|22593.3|22636.1|22611.3|22608.6|22588.6|14
1719482700000|2024-06-27 10:05:00|22616.3|22596.3|22621|22601|22621.6|22601.6|22616.3|22596.3|1
1719483000000|2024-06-27 10:10:00|22621.3|22601.3|22654.1|22634.1|22660|22634.1|22618.8|22598.8|13
1719483300000|2024-06-27 10:15:00|22651.6|22631.6|22674.3|22654.3|22703.8|22683.8|22651.6|22631.6|90
1719483600000|2024-06-27 10:20:00|22672.1|22652.1|22646.3|22606.3|22676.3|22656.3|22646.3|22606.3|51
1719483900000|2024-06-27 10:25:00|22631.8|22611.8|22636.5|22616.5|22639.3|22619.3|22631.8|22611.8|2
1719484200000|2024-06-27 10:30:00|22636.3|22616.3|22664|22644|22667.3|22644|22616.5|22596.5|14
1719484500000|2024-06-27 10:35:00|22666.5|22646.5|22669.3|22649.3|22686.8|22666.5|22664.3|22644.3|12
1719484800000|2024-06-27 10:40:00|22669|22649|22661.8|22621.8|22672|22649|22643.5|22611.2|9
1719485100000|2024-06-27 10:45:00|22654|22634|22681.2|22661.2|22701.2|22681.2|22654|22626.2|28
1719485400000|2024-06-27 10:50:00|22678.7|22658.7|22676.5|22656.5|22678.7|22658.7|22673.7|22653.7|5
1719485700000|2024-06-27 10:55:00|22679|22659|22659|22639|22679|22659|22659|22639|9
1719486000000|2024-06-27 11:00:00|22658.7|22638.7|22637|22617|22661.7|22641.2|22628.7|22607|26
1719486300000|2024-06-27 11:05:00|22644.2|22624.2|22654.2|22634.2|22656.7|22636.7|22643.9|22616.7|19
1719486600000|2024-06-27 11:10:00|22654.5|22634.5|22641.2|22621.2|22661.7|22637|22638.7|22618.1|32
1719486900000|2024-06-27 11:15:00|22638.9|22618.9|22633.9|22613.9|22638.9|22618.9|22599.2|22566.4|42
1719487200000|2024-06-27 11:20:00|22641.4|22621.4|22623.6|22603.6|22661.4|22641.4|22623.6|22596.1|7
1719487500000|2024-06-27 11:25:00|22621.4|22601.4|22633.9|22613.9|22655.9|22631.4|22621.4|22601.4|29
1719487800000|2024-06-27 11:30:00|22631.7|22611.7|22651.1|22631.1|22651.4|22631.4|22626.4|22600.9|8
1719488100000|2024-06-27 11:35:00|22651.4|22631.4|22668.9|22648.9|22681.4|22648.9|22651.4|22621.4|27
1719488400000|2024-06-27 11:40:00|22669.1|22649.1|22783.1|22763.1|22787.5|22767.5|22668.9|22641.6|151
1719488700000|2024-06-27 11:45:00|22780.8|22760.8|22820.3|22800.3|22870.8|22843|22760|22735.6|199
1719489000000|2024-06-27 11:50:00|22817.8|22797.8|22701.3|22681.3|22817.8|22797.8|22701.3|22681.3|76
1719489300000|2024-06-27 11:55:00|22698.8|22678.8|22673.3|22653.3|22725.8|22685.8|22653.6|22626.3|98
1719489600000|2024-06-27 12:00:00|22685.5|22645.5|22753.5|22733.5|22775.5|22745.8|22685.5|22645.5|127
1719489900000|2024-06-27 12:05:00|22753.3|22733.3|22761.9|22741.9|22770.8|22750.8|22752.7|22730.2|161
1719490200000|2024-06-27 12:10:00|22771.7|22751.7|22802.7|22782.7|22822.2|22792.5|22771.7|22751.7|95
1719490500000|2024-06-27 12:15:00|22807.7|22787.7|22845.2|22825.2|22855.2|22835.2|22807.7|22787.7|112
1719490800000|2024-06-27 12:20:00|22842.7|22822.7|22785.2|22765.2|22892.2|22872.2|22782.7|22762.7|97
1719491100000|2024-06-27 12:25:00|22783|22763|22733|22693|22785.2|22765.2|22716|22690.7|127
1719491400000|2024-06-27 12:30:00|22753|22690.7|22735.7|22715.7|22780.2|22760.2|22720.2|22690.2|88
1719491700000|2024-06-27 12:35:00|22735.2|22715.2|22795.4|22775.4|22804.9|22784.9|22732.7|22712.7|62
1719492000000|2024-06-27 12:40:00|22797.7|22777.7|22780.7|22760.7|22822.7|22802.7|22775.7|22755.7|71
1719492300000|2024-06-27 12:45:00|22778.2|22758.2|22802.4|22782.4|22830.4|22807.6|22768.2|22740.4|68
1719492600000|2024-06-27 12:50:00|22802.6|22782.6|22740.7|22720.7|22815.1|22795.1|22735.7|22715.7|50
1719492900000|2024-06-27 12:55:00|22738.2|22718.2|22753.4|22733.4|22768.2|22748.2|22737.9|22717.9|45
1719493200000|2024-06-27 13:00:00|22750.7|22730.7|22683.4|22663.4|22755.4|22735.4|22677.9|22650.4|89
1719493500000|2024-06-27 13:05:00|22687.9|22667.9|22700.6|22680.6|22732.9|22712.9|22680.6|22655.1|108
1719493800000|2024-06-27 13:10:00|22703.1|22683.1|22687.6|22667.6|22705.6|22685.6|22643.1|22620.3|84
1719494100000|2024-06-27 13:15:00|22687.8|22667.8|22703.1|22683.1|22725.1|22705.1|22665.9|22645.3|90
1719494400000|2024-06-27 13:20:00|22700.9|22680.9|22695.9|22675.9|22702.8|22682.8|22658.1|22638.1|65
1719494700000|2024-06-27 13:25:00|22698.4|22658.4|22688.1|22668.1|22735|22715|22665.6|22645.6|131
1719495000000|2024-06-27 13:30:00|22685.6|22665.6|22675.3|22655.3|22685.6|22665.6|22655.8|22635.8|153
1719495300000|2024-06-27 13:35:00|22668.6|22648.6|22608.1|22588.1|22675.6|22655.6|22606.1|22586.1|111
1719495600000|2024-06-27 13:40:00|22605.6|22585.6|22663|22643|22667.2|22647.2|22593.3|22573.3|127
1719495900000|2024-06-27 13:45:00|22665.3|22645.3|22745|22725|22754.7|22732.5|22662.8|22642.8|227
1719496200000|2024-06-27 13:50:00|22742.5|22722.5|22697.5|22677.5|22745|22722.5|22697.5|22677.5|70
1719496500000|2024-06-27 13:55:00|22695.3|22675.3|22652.5|22632.5|22695.3|22675.3|22647.5|22627.5|79
1719496800000|2024-06-27 14:00:00|22650.2|22630.2|22635.2|22615.2|22652.7|22632.7|22625.5|22605.5|222
1719497100000|2024-06-27 14:05:00|22635.5|22615.5|22633|22613|22635.5|22615.5|22608.3|22588.3|189
1719497400000|2024-06-27 14:10:00|22630.5|22610.5|22652.4|22632.4|22691.9|22671.9|22625.5|22605.5|217
1719497700000|2024-06-27 14:15:00|22652.2|22632.2|22654.4|22634.4|22694.4|22674.4|22652.2|22632.2|136
1719498000000|2024-06-27 14:20:00|22649.6|22629.6|22629.4|22609.4|22664.4|22644.4|22624.4|22604.4|112
1719498300000|2024-06-27 14:25:00|22627.1|22607.1|22609.4|22589.4|22641.6|22621.6|22606.6|22586.6|109
1719498600000|2024-06-27 14:30:00|22611.6|22591.6|22664.1|22644.1|22668.8|22648.8|22611.6|22591.6|200
1719498900000|2024-06-27 14:35:00|22666.6|22646.6|22619.3|22599.3|22700.2|22679.3|22617.1|22597.1|198
1719499200000|2024-06-27 14:40:00|22622.6|22602.6|22614.6|22594.6|22657.1|22637.1|22614.6|22589.3|69
1719499500000|2024-06-27 14:45:00|22616.8|22596.8|22629.3|22609.3|22644.9|22617.1|22614.6|22594.6|33
1719499800000|2024-06-27 14:50:00|22626.8|22606.8|22619.3|22599.3|22671.8|22651.8|22619.3|22599.3|86
1719500100000|2024-06-27 14:55:00|22617.1|22597.1|22577.3|22557.3|22617.1|22597.1|22577.3|22557.3|126
1719500400000|2024-06-27 15:00:00|22574.8|22554.8|22537.3|22517.3|22574.8|22554.8|22537.3|22517.3|67
1719500700000|2024-06-27 15:05:00|22539.8|22519.8|22564.8|22544.8|22572.3|22552.3|22535.1|22515.1|120
1719501000000|2024-06-27 15:10:00|22567.3|22547.3|22606.7|22586.7|22619|22599|22559.5|22539.5|125
1719501300000|2024-06-27 15:15:00|22604.2|22584.2|22596.7|22576.7|22629.2|22609.2|22574.5|22554.5|97
1719501600000|2024-06-27 15:20:00|22599|22579|22631.4|22611.4|22641.4|22621.4|22596.7|22576.7|39
1719501900000|2024-06-27 15:25:00|22627|22607|22596.7|22576.7|22636.4|22616.4|22596.7|22569.2|103
1719502200000|2024-06-27 15:30:00|22582.5|22562.5|22596.4|22576.4|22609.2|22586.7|22579.2|22559.2|36
1719502500000|2024-06-27 15:35:00|22591.7|22571.7|22524.7|22504.7|22591.7|22571.7|22524.7|22504.7|143
1719502800000|2024-06-27 15:40:00|22522.2|22502.2|22544.7|22524.7|22569.7|22549.7|22512.5|22492.5|98
1719503100000|2024-06-27 15:45:00|22547.2|22527.2|22510|22490|22549.4|22529.4|22507.8|22487.8|38
1719503400000|2024-06-27 15:50:00|22505|22485|22502.7|22482.7|22520.3|22500.3|22497.8|22477.8|161
1719503700000|2024-06-27 15:55:00|22505|22485|22527.2|22507.2|22527.2|22507.2|22498.3|22478.3|147
1719504000000|2024-06-27 16:00:00|22525|22505|22527.2|22507.2|22544.7|22519.7|22517.2|22497.2|56
1719504300000|2024-06-27 16:05:00|22526.9|22506.9|22559.4|22539.4|22559.4|22539.4|22522.4|22502.4|63
1719504600000|2024-06-27 16:10:00|22559.7|22539.7|22604.1|22584.1|22632.2|22612.2|22559.7|22539.7|168
1719504900000|2024-06-27 16:15:00|22601.9|22581.9|22576.6|22556.6|22623.8|22599.1|22576.6|22556.6|67
1719505200000|2024-06-27 16:20:00|22578.8|22558.8|22614.1|22594.1|22644.1|22624.1|22559.4|22537.7|833
1719505500000|2024-06-27 16:25:00|22613.8|22593.8|22654.1|22634.1|22654.1|22634.1|22613.8|22593.8|116
1719505800000|2024-06-27 16:30:00|22651.8|22631.8|22634.1|22614.1|22651.8|22631.8|22624.1|22604.1|41
1719506100000|2024-06-27 16:35:00|22631.6|22611.6|22611.5|22591.5|22633.8|22613.8|22609|22589|38
1719506400000|2024-06-27 16:40:00|22613.8|22593.8|22614|22594|22623.8|22603.8|22613.8|22593.8|27
1719506700000|2024-06-27 16:45:00|22613.8|22593.8|22636.2|22616.2|22636.2|22616.2|22606.5|22586.5|45
1719507000000|2024-06-27 16:50:00|22636.5|22616.5|22640.7|22620.7|22641.2|22621.2|22636.5|22616.5|200
1719507300000|2024-06-27 16:55:00|22643.4|22623.4|22700.9|22680.9|22700.9|22680.9|22643.4|22623.4|120
1719507600000|2024-06-27 17:00:00|22692|22672|22661.2|22641.2|22692|22672|22648.7|22628.7|46
1719507900000|2024-06-27 17:05:00|22660.9|22640.9|22654|22634|22660.9|22640.9|22644|22624|27
1719508200000|2024-06-27 17:10:00|22651.7|22631.7|22660.9|22640.9|22661.2|22641.2|22651.5|22631.5|17
1719508500000|2024-06-27 17:15:00|22663.4|22643.4|22641.2|22621.2|22663.4|22643.4|22641.2|22621.2|39
1719508800000|2024-06-27 17:20:00|22638.9|22618.9|22645.9|22625.9|22658.4|22638.4|22636.7|22616.7|57
1719509100000|2024-06-27 17:25:00|22643.7|22623.7|22662.8|22642.8|22662.8|22642.8|22633.9|22613.9|217
1719562500000|2024-06-28 08:15:00|22723.2|22703.2|22714.9|22694.9|22746.2|22726.2|22670.6|22650.6|170
1719562800000|2024-06-28 08:20:00|22717.1|22697.1|22759.6|22739.6|22795.8|22774.6|22715.6|22695.6|130
1719563100000|2024-06-28 08:25:00|22759.9|22739.9|22750.5|22730.5|22816.5|22784.9|22748|22728|112
1719563400000|2024-06-28 08:30:00|22752.7|22732.7|22818.3|22778.3|22831.8|22811.8|22752.7|22732.7|91
1719563700000|2024-06-28 08:35:00|22817.7|22777.7|22787.7|22767.7|22824.9|22789.6|22785.2|22739.9|23
1719564000000|2024-06-28 08:40:00|22789.9|22769.9|22710.5|22670.5|22790.2|22770.2|22693|22665.8|47
1719564300000|2024-06-28 08:45:00|22710.8|22670.8|22748|22708|22755.8|22727.7|22698.6|22670.8|37
1719564600000|2024-06-28 08:50:00|22728.3|22708.3|22725.2|22685.2|22731.1|22708.3|22718.3|22683|33
1719564900000|2024-06-28 08:55:00|22725.5|22685.5|22723.3|22683.3|22725.5|22697.7|22717.7|22683.3|6
1719565200000|2024-06-28 09:00:00|22725.5|22685.5|22713.2|22693.2|22729.2|22709.2|22705.4|22680.5|47
1719565500000|2024-06-28 09:05:00|22711|22691|22666|22646|22711|22691|22651|22631|46
1719565800000|2024-06-28 09:10:00|22665.1|22645.1|22538.5|22518.5|22665.1|22645.1|22538.5|22518.5|75
1719566100000|2024-06-28 09:15:00|22533.8|22513.8|22511.9|22491.9|22533.8|22513.8|22511.9|22481.6|45
1719566400000|2024-06-28 09:20:00|22417.5|22397.5|22396.3|22376.3|22447.2|22411.6|22396.3|22376.3|142
1719566700000|2024-06-28 09:25:00|22394.1|22374.1|22247.2|22227.2|22398.8|22378.8|22205|22172.5|401
1719567000000|2024-06-28 09:30:00|22247.5|22227.5|22346|22306|22346|22323.8|22224.4|22192.2|230
1719567300000|2024-06-28 09:35:00|22344.8|22324.8|22345.7|22305.7|22351|22326|22310.7|22287.6|88
1719567600000|2024-06-28 09:40:00|22346|22306|22353.4|22333.4|22371.3|22346|22321|22301|35
1719567900000|2024-06-28 09:45:00|22353.1|22333.1|22299.4|22279.4|22360.9|22333.4|22297.5|22277.5|110
1719568200000|2024-06-28 09:50:00|22299|22279|22308.7|22288.7|22337.5|22309.3|22294.7|22271.8|23
1719568500000|2024-06-28 09:55:00|22297.5|22277.5|22234.3|22214.3|22297.5|22277.5|22217.4|22197.4|62
1719568800000|2024-06-28 10:00:00|22217.1|22197.1|22224.9|22204.9|22232.4|22211.8|22194.6|22174.6|103
1719569100000|2024-06-28 10:05:00|22227.4|22207.4|22226.8|22206.8|22227.4|22207.4|22204.6|22176.8|41
1719569400000|2024-06-28 10:10:00|22227.1|22207.1|22229.3|22209.3|22281.8|22249.6|22226.5|22197.1|45
1719569700000|2024-06-28 10:15:00|22234|22214|22256.5|22236.5|22287.4|22254|22234|22210.9|14
1719570000000|2024-06-28 10:20:00|22259|22239|22311.2|22271.2|22311.2|22274|22259|22231.2|9
1719570300000|2024-06-28 10:25:00|22311.5|22271.5|22264|22244|22329|22309|22263.6|22231.5|63
1719570600000|2024-06-28 10:30:00|22290.5|22230.5|22308.9|22288.9|22311.8|22288.9|22283.6|22230.5|14
1719570900000|2024-06-28 10:35:00|22313.3|22293.3|22321.1|22301.1|22321.4|22301.1|22308.3|22276.1|24
1719571200000|2024-06-28 10:40:00|22323.3|22303.3|22360.2|22300.2|22366.4|22346.4|22313.9|22281.4|55
1719571500000|2024-06-28 10:45:00|22357.4|22297.4|22321.4|22301.4|22359.6|22308.6|22303.9|22276.1|49
1719571800000|2024-06-28 10:50:00|22326.4|22306.4|22356.1|22316.1|22377.3|22343.9|22323.6|22303.6|63
1719572100000|2024-06-28 10:55:00|22348.3|22328.3|22353.9|22333.9|22353.9|22333.9|22326.4|22301.4|15
1719572400000|2024-06-28 11:00:00|22356.1|22336.1|22313.9|22293.9|22356.1|22336.1|22313.9|22293.9|22
1719572700000|2024-06-28 11:05:00|22318.9|22298.9|22338.9|22318.9|22365.4|22332.9|22318.9|22298.9|14
1719573000000|2024-06-28 11:10:00|22333.9|22313.9|22328.8|22308.8|22336.4|22313.9|22323.8|22291.3|2
1719573300000|2024-06-28 11:15:00|22326.3|22306.3|22371.3|22351.3|22396.6|22364.1|22311.3|22291.3|35
1719573600000|2024-06-28 11:20:00|22368.8|22348.8|22356|22336|22371.6|22348.8|22351|22331|16
1719573900000|2024-06-28 11:25:00|22353.5|22333.5|22371.9|22351.9|22381.6|22351.9|22313.5|22293.5|38
1719574200000|2024-06-28 11:30:00|22372.2|22352.2|22341.6|22321.6|22378.2|22352.2|22334.1|22306.6|18
1719574500000|2024-06-28 11:35:00|22337.2|22317.2|22339.1|22319.1|22339.1|22319.1|22334.1|22314.1|10
1719574800000|2024-06-28 11:40:00|22341.6|22321.6|22279.4|22259.4|22356.3|22336.3|22279.4|22253.8|41
1719575100000|2024-06-28 11:45:00|22279.1|22259.1|22244.7|22224.7|22281.9|22261.9|22239.7|22219.7|59
1719575400000|2024-06-28 11:50:00|22249.7|22229.7|22257.2|22217.2|22267.2|22247.2|22237.2|22207.2|20
1719575700000|2024-06-28 11:55:00|22249.4|22229.4|22287.2|22267.2|22296.9|22267.2|22249.4|22229.4|17
1719576000000|2024-06-28 12:00:00|22285|22265|22274.3|22254.3|22301.8|22281.8|22257.5|22232.2|104
1719576300000|2024-06-28 12:05:00|22286.5|22246.5|22266.8|22246.8|22302.1|22276.5|22266.8|22246.5|29
1719576600000|2024-06-28 12:10:00|22269.3|22249.3|22284.3|22264.3|22284.6|22264.6|22255.2|22226.8|37
1719576900000|2024-06-28 12:15:00|22286.8|22266.8|22339|22319|22346.2|22323.4|22266.8|22241.8|107
1719577200000|2024-06-28 12:20:00|22338.4|22318.4|22341.2|22321.2|22366.2|22346.2|22310.5|22290.5|77
1719577500000|2024-06-28 12:25:00|22339|22319|22346.2|22326.2|22346.2|22326.2|22317.1|22297.1|38
1719577800000|2024-06-28 12:30:00|22343.7|22323.7|22351.1|22331.1|22351.1|22331.1|22293.7|22262.4|104
1719578100000|2024-06-28 12:35:00|22350.8|22330.8|22367.7|22347.7|22403|22383|22350.8|22330.8|163
1719578400000|2024-06-28 12:40:00|22369.9|22349.9|22356.4|22336.4|22370.2|22350.2|22333.6|22313.6|62
1719578700000|2024-06-28 12:45:00|22363|22343|22378|22338|22408.9|22388.9|22363|22338|45
1719579000000|2024-06-28 12:50:00|22375.8|22335.8|22396.1|22356.1|22411.1|22381.1|22361.4|22335.8|28
1719579300000|2024-06-28 12:55:00|22388.6|22368.6|22600.2|22580.2|22615.2|22589.8|22388.6|22366.4|286
1719579600000|2024-06-28 13:00:00|22602.3|22582.3|22532.6|22512.6|22653.9|22626.4|22532.6|22500.5|292
1719579900000|2024-06-28 13:05:00|22533|22513|22547.3|22527.3|22575.5|22547.3|22532.3|22504.5|125
1719580200000|2024-06-28 13:10:00|22549.5|22529.5|22517.9|22497.9|22560.1|22537.3|22507.3|22480.1|76
1719580500000|2024-06-28 13:15:00|22530.4|22490.4|22547.3|22527.3|22580.1|22547.3|22517.6|22490.4|86
1719580800000|2024-06-28 13:20:00|22549.8|22529.8|22539.5|22499.5|22549.8|22529.8|22514.8|22494.8|71
1719581100000|2024-06-28 13:25:00|22524.8|22504.8|22524.8|22504.8|22537.3|22517.3|22522.9|22495.4|33
1719581400000|2024-06-28 13:30:00|22524.5|22504.5|22469.8|22449.8|22524.5|22504.5|22469.8|22449.8|111
1719581700000|2024-06-28 13:35:00|22463.2|22443.2|22422.6|22402.6|22463.2|22443.2|22422.6|22402.6|78
1719582000000|2024-06-28 13:40:00|22425.1|22405.1|22486.6|22466.6|22489.1|22469.1|22425.1|22399.4|127
1719582300000|2024-06-28 13:45:00|22489.1|22469.1|22474.4|22454.4|22496.9|22476.9|22471.9|22449.4|60
1719582600000|2024-06-28 13:50:00|22474.1|22454.1|22519.7|22499.7|22519.7|22499.7|22459.4|22434.4|78
1719582900000|2024-06-28 13:55:00|22519.4|22499.4|22495.6|22475.6|22536.9|22516.9|22468.4|22445.6|126
1719583200000|2024-06-28 14:00:00|22495.3|22475.3|22457.8|22437.8|22512.8|22492.8|22455.3|22435.3|58
1719583500000|2024-06-28 14:05:00|22460.3|22440.3|22457.8|22437.8|22470.3|22450.3|22438.4|22418.4|161
1719583800000|2024-06-28 14:10:00|22458.1|22438.1|22468.4|22448.4|22486.2|22460.9|22451.5|22431.5|152
1719584100000|2024-06-28 14:15:00|22473.4|22453.4|22500.6|22480.6|22500.6|22480.6|22429|22409|110
1719584400000|2024-06-28 14:20:00|22502.8|22482.8|22532.4|22512.4|22539.9|22512.4|22495.3|22475.3|129
1719584700000|2024-06-28 14:25:00|22534.9|22514.9|22547.4|22527.4|22570.9|22547.4|22534.9|22514.9|120
1719585000000|2024-06-28 14:30:00|22544.9|22524.9|22565.2|22545.2|22567.7|22547.7|22520.2|22500.2|70
1719585300000|2024-06-28 14:35:00|22563|22543|22539.9|22519.9|22594.9|22574.9|22539.9|22519.9|91
1719585600000|2024-06-28 14:40:00|22534.9|22514.9|22561.8|22541.8|22582.1|22562.1|22524.9|22504.9|62
1719585900000|2024-06-28 14:45:00|22564|22544|22656.4|22636.4|22668.9|22642.1|22564|22544|232
1719586200000|2024-06-28 14:50:00|22653.9|22633.9|22634.2|22614.2|22693.3|22668.9|22632.4|22604.6|140
1719586500000|2024-06-28 14:55:00|22634.6|22614.6|22596.4|22576.4|22636.7|22616.7|22591.4|22571.4|91
1719586800000|2024-06-28 15:00:00|22587.4|22567.4|22569.5|22549.5|22608.9|22588.9|22569.5|22549.5|105
1719587100000|2024-06-28 15:05:00|22572|22552|22544.8|22524.8|22577.7|22557|22544.8|22524.8|65
1719587400000|2024-06-28 15:10:00|22544.5|22524.5|22524.5|22504.5|22566.7|22546.7|22524.5|22504.5|62
1719587700000|2024-06-28 15:15:00|22522|22502|22537.3|22517.3|22539.5|22517.3|22507.3|22483.9|65
1719588000000|2024-06-28 15:20:00|22553.9|22513.9|22534.2|22514.2|22574.5|22542.3|22532.3|22509.2|147
1719588300000|2024-06-28 15:25:00|22541.3|22521.3|22499.8|22479.8|22541.3|22521.3|22499.8|22479.8|92
1719588600000|2024-06-28 15:30:00|22502.3|22482.3|22470.4|22450.4|22510.1|22490.1|22468.2|22440.4|155
1719588900000|2024-06-28 15:35:00|22468.2|22448.2|22512.9|22492.9|22515.1|22495.1|22466|22446|99
1719589200000|2024-06-28 15:40:00|22512.6|22492.6|22513.2|22473.2|22525.4|22492.6|22478.2|22443.8|162
1719589500000|2024-06-28 15:45:00|22512.9|22472.9|22520|22500|22530.1|22510.1|22503.8|22472.9|101
1719589800000|2024-06-28 15:50:00|22522.2|22502.2|22518.5|22498.5|22529.1|22502.2|22497.2|22477.2|121
1719590100000|2024-06-28 15:55:00|22521|22501|22521.9|22501.9|22536.9|22513.8|22510.7|22490.7|121
1719590400000|2024-06-28 16:00:00|22524.4|22504.4|22481.6|22461.6|22529.7|22504.4|22476.9|22456.9|69
1719590700000|2024-06-28 16:05:00|22486.6|22466.6|22471.9|22451.9|22501.2|22481.2|22461.9|22439.4|100
1719591000000|2024-06-28 16:10:00|22469.7|22449.7|22523.7|22503.7|22538.7|22518.7|22462.8|22442.8|211
1719591300000|2024-06-28 16:15:00|22521.2|22501.2|22552.4|22532.4|22567.8|22547.8|22521.2|22501.2|167
1719591600000|2024-06-28 16:20:00|22549.9|22529.9|22670.6|22650.6|22687.7|22667.7|22547.4|22527.4|1157
1719591900000|2024-06-28 16:25:00|22668.1|22648.1|22725.5|22705.5|22732.4|22712.4|22668.1|22648.1|221
1719592200000|2024-06-28 16:30:00|22720.5|22700.5|22665.5|22645.5|22730.2|22710.2|22665.5|22645.5|117
1719592500000|2024-06-28 16:35:00|22663.3|22643.3|22661.8|22641.8|22682.1|22662.1|22648.3|22628|54
1719592800000|2024-06-28 16:40:00|22662.1|22642.1|22672.1|22652.1|22683.9|22663.9|22657.7|22637.7|35
1719593100000|2024-06-28 16:45:00|22669.9|22649.9|22645.2|22625.2|22682.4|22662.4|22645.2|22625.2|76
1719593400000|2024-06-28 16:50:00|22643|22623|22633|22613|22643|22623|22625.8|22605.8|89
1719593700000|2024-06-28 16:55:00|22635.5|22615.5|22648|22628|22650.5|22630.5|22635.5|22615.5|33
1719594000000|2024-06-28 17:00:00|22645.5|22625.5|22648|22628|22658.3|22638|22640.5|22617.6|27
1719594300000|2024-06-28 17:05:00|22654.8|22634.8|22650.4|22630.4|22668|22648|22650.4|22630.4|24
1719594600000|2024-06-28 17:10:00|22655.1|22635.1|22665.4|22645.4|22675.4|22655.4|22652.9|22632.9|43
1719594900000|2024-06-28 17:15:00|22665.1|22645.1|22701|22681|22703.8|22683.8|22665.1|22645.1|160
1719595200000|2024-06-28 17:20:00|22703.2|22683.2|22707.5|22687.5|22738.2|22718.2|22698.2|22675|491
1719595500000|2024-06-28 17:25:00|22709.7|22689.7|22747.5|22727.5|22752.2|22732.2|22700.7|22680.7|282
1719821700000|2024-07-01 08:15:00|22688.2|22668.2|22754.9|22734.9|22772.4|22744.5|22679.1|22654.1|215
1719822000000|2024-07-01 08:20:00|22754.4|22734.4|22735.3|22715.3|22757.4|22734.4|22725.7|22704.4|68
1719822300000|2024-07-01 08:25:00|22737.4|22717.4|22645.7|22625.7|22743.6|22717.4|22645.7|22625.7|38
1719822600000|2024-07-01 08:30:00|22645.3|22625.3|22601.1|22581.1|22645.3|22625.3|22574.9|22554.9|132
1719822900000|2024-07-01 08:35:00|22601.5|22581.5|22641.1|22621.1|22651.1|22631.1|22601.5|22581.5|88
1719823200000|2024-07-01 08:40:00|22646.1|22626.1|22737.7|22717.7|22744.4|22724.4|22646.1|22626.1|108
1719823500000|2024-07-01 08:45:00|22735.7|22715.7|22747.3|22727.3|22751.4|22731.4|22722.7|22700.7|50
1719823800000|2024-07-01 08:50:00|22751.4|22731.4|22716.8|22696.8|22759.4|22739.4|22714.8|22694.8|42
1719824100000|2024-07-01 08:55:00|22718.9|22698.9|22695.2|22675.2|22736.8|22716.8|22695.2|22675.2|22
1719824400000|2024-07-01 09:00:00|22688.1|22668.1|22699.7|22679.7|22708.5|22679.7|22682.7|22662.7|43
1719824700000|2024-07-01 09:05:00|22703.5|22663.5|22716.8|22696.8|22716.8|22696.8|22680.2|22657.2|28
1719825000000|2024-07-01 09:10:00|22717.2|22697.2|22783.1|22763.1|22811.4|22791.4|22717.2|22697.2|172
1719825300000|2024-07-01 09:15:00|22782.6|22762.6|22812.6|22792.6|22820.1|22800.1|22782.6|22762.6|71
1719825600000|2024-07-01 09:20:00|22810.1|22790.1|22741|22721|22820.1|22800.1|22741|22719.7|68
1719825900000|2024-07-01 09:25:00|22736|22716|22663.9|22643.9|22746.4|22726.4|22658.9|22638.9|80
1719826200000|2024-07-01 09:30:00|22665.9|22645.9|22679.7|22639.7|22719.3|22683.1|22663.9|22639.7|22
1719826500000|2024-07-01 09:35:00|22671.8|22651.8|22639.3|22619.3|22679.7|22651.8|22638.8|22618.8|59
1719826800000|2024-07-01 09:40:00|22643.4|22623.4|22636.8|22616.8|22654.7|22624.3|22616.8|22596.8|29
1719827100000|2024-07-01 09:45:00|22634.7|22614.7|22654.2|22634.2|22679.2|22651.3|22629.3|22608.4|32
1719827400000|2024-07-01 09:50:00|22651.7|22631.7|22671.7|22651.7|22684.7|22657.2|22649.2|22629.2|29
1719827700000|2024-07-01 09:55:00|22679.7|22639.7|22609.2|22589.2|22684.7|22642.6|22599.6|22569.7|32
1719828000000|2024-07-01 10:00:00|22606.7|22586.7|22582.1|22562.1|22629.2|22609.2|22581.7|22558.8|79
1719828300000|2024-07-01 10:05:00|22584.2|22564.2|22572.1|22552.1|22596.3|22576.3|22569.6|22544.6|73
1719828600000|2024-07-01 10:10:00|22576.3|22556.3|22596.7|22556.7|22623.7|22594.2|22576.3|22556.3|36
1719828900000|2024-07-01 10:15:00|22576.7|22556.2|22540.4|22520.4|22577.1|22557.1|22540.4|22520.4|77
1719829200000|2024-07-01 10:20:00|22540|22520|22575|22555|22575|22555|22532.5|22505.4|25
1719829500000|2024-07-01 10:25:00|22596.2|22556.2|22594.1|22574.1|22609.1|22589.1|22566.6|22538.7|34
1719829800000|2024-07-01 10:30:00|22589.1|22569.1|22575|22555|22604.6|22577.1|22560|22534.1|15
1719830100000|2024-07-01 10:35:00|22572.9|22552.9|22595.4|22575.4|22600|22575.4|22542.5|22515|24
1719830400000|2024-07-01 10:40:00|22600|22560|22577.4|22557.4|22615|22595|22577.4|22544.9|25
1719830700000|2024-07-01 10:45:00|22585.4|22545.4|22507.4|22487.4|22585.4|22552.4|22502.4|22479.5|29
1719831000000|2024-07-01 10:50:00|22507.9|22487.9|22539.9|22519.9|22542.4|22522.4|22494.9|22471.6|42
1719831300000|2024-07-01 10:55:00|22532.4|22512.4|22515.3|22475.3|22532.4|22512.4|22507.4|22475.3|11
1719831600000|2024-07-01 11:00:00|22507.4|22487.4|22520.3|22500.3|22525.3|22500.3|22480.8|22450.3|37
1719831900000|2024-07-01 11:05:00|22522.8|22502.8|22536.2|22516.2|22540.7|22520.7|22520.7|22500.7|15
1719832200000|2024-07-01 11:10:00|22532|22512|22498.7|22478.7|22532|22512|22484.1|22464.1|57
1719832500000|2024-07-01 11:15:00|22496.6|22476.6|22484.5|22464.5|22516.6|22492|22484.5|22461.6|28
1719832800000|2024-07-01 11:20:00|22486.6|22466.6|22469.5|22449.5|22511.6|22479.1|22467|22447|56
1719833100000|2024-07-01 11:25:00|22471.1|22451.1|22479.9|22459.9|22502|22472.4|22469.1|22447|44
1719833400000|2024-07-01 11:30:00|22461.2|22441.2|22443.3|22423.3|22461.2|22441.2|22404.9|22384.9|220
1719833700000|2024-07-01 11:35:00|22447.4|22427.4|22455.7|22435.7|22455.7|22435.7|22423.7|22403.7|47
1719834000000|2024-07-01 11:40:00|22484.9|22444.9|22511.5|22491.5|22511.9|22491.9|22484.4|22438.7|33
1719834300000|2024-07-01 11:45:00|22509.4|22489.4|22463.6|22443.6|22509.4|22489.4|22448.7|22428.7|46
1719834600000|2024-07-01 11:50:00|22468.2|22448.2|22463.2|22443.2|22482.3|22462.3|22453.6|22433.6|33
1719834900000|2024-07-01 11:55:00|22467.8|22447.8|22418.6|22398.6|22467.8|22447.8|22415.7|22395.7|30
1719835200000|2024-07-01 12:00:00|22422.8|22402.8|22333.2|22313.2|22422.8|22402.8|22328.2|22308.2|288
1719835500000|2024-07-01 12:05:00|22333.6|22313.6|22345.2|22325.2|22368.6|22345.7|22295.7|22275.7|206
1719835800000|2024-07-01 12:10:00|22345.7|22325.7|22257.8|22237.8|22350.7|22330.7|22227.8|22207.8|225
1719836100000|2024-07-01 12:15:00|22259.9|22239.9|22199.4|22179.4|22271.5|22251.5|22190.3|22170.3|194
1719836400000|2024-07-01 12:20:00|22199|22179|22098.2|22078.2|22199.4|22179.4|22075.3|22055.3|449
1719836700000|2024-07-01 12:25:00|22085.7|22065.7|22036.6|22016.6|22085.7|22065.7|22031.1|22011.1|336
1719837000000|2024-07-01 12:30:00|22032.4|22012.4|22060.3|22040.3|22067.3|22047.3|22030.7|22010.7|285
1719837300000|2024-07-01 12:35:00|22062.3|22042.3|22127.3|22107.3|22175.6|22155.6|22062.3|22042.3|293
1719837600000|2024-07-01 12:40:00|22126|22106|22091.9|22071.9|22173.1|22153.1|22091.9|22071.9|162
1719837900000|2024-07-01 12:45:00|22089.4|22069.4|22049.8|22029.8|22089.4|22069.4|22034.4|22013.9|314
1719838200000|2024-07-01 12:50:00|22051.9|22031.9|21934.8|21914.8|22059.4|22039.4|21930.2|21910.2|486
1719838500000|2024-07-01 12:55:00|21935.2|21915.2|21939.8|21919.8|21944.8|21924.8|21909.8|21889.8|324
1719838800000|2024-07-01 13:00:00|21941.8|21921.8|21987.6|21967.6|22014.7|21994.7|21920.2|21900.2|322
1719839100000|2024-07-01 13:05:00|21991.7|21971.7|22000.5|21980.5|22013.4|21989.2|21963.4|21943.4|124
1719839400000|2024-07-01 13:10:00|22000.9|21980.9|22069.6|22049.6|22069.6|22049.6|21983.4|21963|94
1719839700000|2024-07-01 13:15:00|22070.1|22050.1|22005.9|21985.9|22083|22059.6|22005.9|21985.9|182
1719840000000|2024-07-01 13:20:00|22003.4|21983.4|22018|21998|22037.5|22017.5|22003|21981.7|67
1719840300000|2024-07-01 13:25:00|22016.3|21996.3|22087.1|22067.1|22087.5|22067.1|22013|21993|89
1719840600000|2024-07-01 13:30:00|22087.5|22067.5|22031.7|22011.7|22109.1|22089.1|22029.7|22009.7|171
1719840900000|2024-07-01 13:35:00|22032.2|22012.2|22071.3|22051.3|22078.8|22058.8|22022.2|22002.2|128
1719841200000|2024-07-01 13:40:00|22072.9|22052.9|22095.4|22075.4|22115.4|22095.4|22069.2|22049.2|96
1719841500000|2024-07-01 13:45:00|22097.5|22077.5|22082.9|22062.9|22107.9|22087.9|22076.7|22056.7|128
1719841800000|2024-07-01 13:50:00|22078.3|22058.3|22077.8|22057.8|22092.5|22072.5|22021.3|21991.6|219
1719842100000|2024-07-01 13:55:00|22079.8|22059.8|22023.7|22003.7|22085.4|22065.4|22023.7|22003.7|171
1719842400000|2024-07-01 14:00:00|22025.8|22005.8|21959.2|21939.2|22025.8|22005.8|21941.2|21921.2|209
1719842700000|2024-07-01 14:05:00|21956.7|21936.7|21909.6|21889.6|21965.8|21945.8|21909.6|21889.6|191
1719843000000|2024-07-01 14:10:00|21904.6|21884.6|21909.1|21889.1|21927.1|21907.1|21893.4|21873.4|171
1719843300000|2024-07-01 14:15:00|21909.6|21889.6|21924.6|21904.6|21950|21930|21885.4|21865.4|154
1719843600000|2024-07-01 14:20:00|21919.6|21899.6|21906.2|21886.2|21931.2|21911.2|21900.4|21880.4|149
1719843900000|2024-07-01 14:25:00|21904.1|21884.1|21908.7|21888.7|21928.7|21908.7|21896.2|21876.2|92
1719844200000|2024-07-01 14:30:00|21906.6|21886.6|21890.7|21870.7|21908.7|21888.7|21886.2|21866.2|105
1719844500000|2024-07-01 14:35:00|21888.7|21868.7|21952.3|21932.3|21969.4|21949.4|21880.7|21860.7|251
1719844800000|2024-07-01 14:40:00|21954.4|21934.4|22024.5|22004.5|22028.2|22008.2|21952.8|21932.8|160
1719845100000|2024-07-01 14:45:00|22024.1|22004.1|22101.1|22081.1|22133.6|22113.6|22024.1|22004.1|233
1719845400000|2024-07-01 14:50:00|22106.1|22086.1|22165.2|22145.2|22186.9|22166.9|22106.1|22086.1|162
1719845700000|2024-07-01 14:55:00|22165.7|22145.7|22254.3|22234.3|22266.7|22246.7|22165.7|22145.7|200
1719846000000|2024-07-01 15:00:00|22253.5|22233.5|22195.5|22175.5|22261.4|22233.5|22174.3|22152.3|160
1719846300000|2024-07-01 15:05:00|22193|22173|22348|22328|22360.8|22340.8|22146.8|22126.8|265
1719846600000|2024-07-01 15:10:00|22350.1|22330.1|22280.9|22260.9|22357.6|22337.6|22280.9|22260.9|185
1719846900000|2024-07-01 15:15:00|22278.4|22258.4|22216.8|22196.8|22278.4|22258.4|22214.3|22194.3|100
1719847200000|2024-07-01 15:20:00|22221.8|22201.8|22230.9|22210.9|22260.9|22235.5|22210.2|22190.2|93
1719847500000|2024-07-01 15:25:00|22235|22215|22325.5|22305.5|22325.5|22305.5|22235|22215|73
1719847800000|2024-07-01 15:30:00|22321.3|22301.3|22405|22385|22431.2|22411.2|22310.5|22290.5|219
1719848100000|2024-07-01 15:35:00|22411.6|22391.6|22413.8|22393.8|22484.1|22464.1|22399.1|22375.3|216
1719848400000|2024-07-01 15:40:00|22415.9|22395.9|22442.9|22422.9|22442.9|22422.9|22381.3|22360.4|78
1719848700000|2024-07-01 15:45:00|22445.9|22425.9|22437.9|22417.9|22526.2|22506.2|22437.9|22417.9|252
1719849000000|2024-07-01 15:50:00|22440|22420|22373.8|22353.8|22440|22420|22373.8|22353.8|90
1719849300000|2024-07-01 15:55:00|22377.9|22357.9|22403.3|22383.3|22415.7|22395.7|22365.8|22345.8|141
1719849600000|2024-07-01 16:00:00|22402.4|22382.4|22350.8|22330.8|22402.4|22382.4|22341.2|22321.2|114
1719849900000|2024-07-01 16:05:00|22350.4|22330.4|22381.5|22361.5|22395.7|22375.7|22348.6|22328.6|120
1719850200000|2024-07-01 16:10:00|22383.6|22363.6|22521.1|22501.1|22524|22504|22357.4|22337.4|135
1719850500000|2024-07-01 16:15:00|22517|22497|22550.6|22530.6|22610.9|22590.9|22501.1|22481.1|351
1719850800000|2024-07-01 16:20:00|22546.5|22526.5|22433.5|22413.5|22550.2|22530.2|22411.5|22391.5|968
1719851100000|2024-07-01 16:25:00|22435.6|22415.6|22478.1|22458.1|22478.1|22458.1|22430.6|22410.6|151
1719851400000|2024-07-01 16:30:00|22480.6|22460.6|22476.8|22456.8|22480.6|22460.6|22458.1|22438.1|128
1719851700000|2024-07-01 16:35:00|22478.8|22458.8|22450.6|22430.6|22481.3|22461.3|22450.6|22430.6|211
1719852000000|2024-07-01 16:40:00|22453.1|22433.1|22450.6|22430.6|22460.1|22440.1|22448.1|22428.1|69
1719852300000|2024-07-01 16:45:00|22450.5|22430.5|22457.6|22437.6|22460.1|22440.1|22438|22418|101
1719852600000|2024-07-01 16:50:00|22455.5|22435.5|22448.5|22428.5|22460.1|22440.1|22448.5|22428.5|26
1719852900000|2024-07-01 16:55:00|22448|22428|22460.1|22440.1|22462.1|22442.1|22440.5|22420.5|70
1719853200000|2024-07-01 17:00:00|22460.5|22440.5|22460.1|22440.1|22460.5|22440.5|22450.5|22430.5|38
1719853500000|2024-07-01 17:05:00|22460.5|22440.5|22440.5|22420.5|22460.5|22440.5|22440.5|22420.5|73
1719853800000|2024-07-01 17:10:00|22438.4|22418.4|22433|22413|22440.5|22420.5|22430.5|22410.5|29
1719854100000|2024-07-01 17:15:00|22430.5|22410.5|22435.4|22415.4|22438|22418|22408.4|22388.4|96
1719854400000|2024-07-01 17:20:00|22435|22415|22440|22420|22440.4|22420.4|22425.4|22405.4|61
1719854700000|2024-07-01 17:25:00|22440.4|22420.4|22493.4|22473.4|22502.9|22477|22438.4|22418.4|150
1719908100000|2024-07-02 08:15:00|22499.9|22439.9|22426.8|22406.8|22500.4|22477.4|22372.2|22352.2|202
1719908400000|2024-07-02 08:20:00|22428.8|22408.8|22432.2|22412.2|22507.4|22473.3|22426.8|22404.7|61
1719908700000|2024-07-02 08:25:00|22426.7|22406.7|22393.8|22373.8|22436.6|22406.7|22392.2|22372.2|34
1719909000000|2024-07-02 08:30:00|22391.7|22371.7|22411.7|22391.7|22436.7|22404.7|22388.8|22360.8|18
1719909300000|2024-07-02 08:35:00|22409.2|22389.2|22434.2|22414.2|22434.2|22414.2|22390.1|22361.2|22
1719909600000|2024-07-02 08:40:00|22432.2|22412.2|22431.2|22391.2|22432.2|22412.2|22408.7|22376.7|17
1719909900000|2024-07-02 08:45:00|22419.2|22399.2|22410.1|22390.1|22429.2|22409.2|22410.1|22382.6|20
1719910200000|2024-07-02 08:50:00|22408.1|22388.1|22380.1|22360.1|22408.1|22388.1|22379|22348.5|30
1719910500000|2024-07-02 08:55:00|22380.6|22360.6|22331|22311|22398.5|22372.6|22254.5|22234.5|166
1719910800000|2024-07-02 09:00:00|22339|22299|22290.5|22270.5|22341|22301|22249.9|22224.9|80
1719911100000|2024-07-02 09:05:00|22296|22276|22240.8|22220.8|22308|22276.5|22240.8|22210.8|49
1719911400000|2024-07-02 09:10:00|22241|22221|22269|22249|22279|22259|22241|22209|89
1719911700000|2024-07-02 09:15:00|22266.9|22246.9|22281|22261|22298.5|22270.5|22256.4|22236.4|36
1719912000000|2024-07-02 09:20:00|22280.5|22260.5|22327.5|22307.5|22333|22313|22278|22258|24
1719912300000|2024-07-02 09:25:00|22325.5|22305.5|22295.5|22275.5|22327.5|22307.5|22295.5|22275.5|21
1719912600000|2024-07-02 09:30:00|22294.5|22274.5|22298|22278|22298|22278|22273|22253|22
1719912900000|2024-07-02 09:35:00|22295.5|22275.5|22225.9|22205.9|22295.5|22275.5|22225.9|22205.9|60
1719913200000|2024-07-02 09:40:00|22225.4|22205.4|22237.9|22217.9|22257.9|22237.9|22225.4|22205.4|75
1719913500000|2024-07-02 09:45:00|22242.5|22222.5|22245.4|22225.4|22272.9|22252.9|22235.4|22215.4|13
1719913800000|2024-07-02 09:50:00|22251.5|22231.5|22302|22282|22307|22287|22251.5|22231.5|61
1719914100000|2024-07-02 09:55:00|22304|22284|22304.5|22284.5|22312|22292|22299|22272|24
1719914400000|2024-07-02 10:00:00|22299.5|22279.5|22234.4|22214.4|22299.5|22279.5|22234.4|22214.4|29
1719914700000|2024-07-02 10:05:00|22238.5|22218.5|22264.4|22244.4|22271.9|22244.4|22229.9|22209.9|15
1719915000000|2024-07-02 10:10:00|22264|22244|22213.3|22193.3|22282.9|22262.4|22213.3|22193.3|40
1719915300000|2024-07-02 10:15:00|22211.3|22191.3|22232.8|22212.8|22258.3|22235.3|22198.3|22178.3|46
1719915600000|2024-07-02 10:20:00|22240.8|22220.8|22260.8|22240.8|22265.3|22245.3|22234.2|22214.2|42
1719915900000|2024-07-02 10:25:00|22268.8|22228.8|22260.8|22240.8|22268.8|22245.3|22237.3|22217.3|8
1719916200000|2024-07-02 10:30:00|22272.8|22232.8|22267.8|22227.8|22273.3|22245.3|22260.3|22227.8|4
1719916500000|2024-07-02 10:35:00|22255.8|22235.8|22202.8|22182.8|22263.3|22235.8|22197.2|22177.2|61
1719916800000|2024-07-02 10:40:00|22216.8|22176.8|22210.7|22190.7|22218.9|22192.8|22192.8|22172.8|45
1719917100000|2024-07-02 10:45:00|22212.8|22192.8|22195.3|22175.3|22227.3|22205.3|22195.3|22175.3|34
1719917400000|2024-07-02 10:50:00|22193.2|22173.2|22212.3|22192.3|22217.8|22197.8|22192.3|22172.3|36
1719917700000|2024-07-02 10:55:00|22208.2|22188.2|22211.8|22171.8|22212.3|22192.3|22196.8|22170.8|8
1719918000000|2024-07-02 11:00:00|22212.7|22172.7|22231.8|22211.8|22232.2|22211.8|22198.8|22166.8|8
1719918300000|2024-07-02 11:05:00|22233.8|22213.8|22222.2|22202.2|22237.2|22213.8|22219.3|22196.8|23
1719918600000|2024-07-02 11:10:00|22229.3|22209.3|22252.2|22232.2|22274.3|22254.3|22229.3|22201.8|32
1719918900000|2024-07-02 11:15:00|22251.7|22231.7|22238.1|22218.1|22256.7|22233.8|22238.1|22216.7|9
1719919200000|2024-07-02 11:20:00|22242.2|22222.2|22296.7|22276.7|22297.3|22276.9|22236.7|22216.7|72
1719919500000|2024-07-02 11:25:00|22294.7|22274.7|22221.7|22201.7|22302.2|22274.7|22221.7|22201.7|23
1719919800000|2024-07-02 11:30:00|22219.2|22199.2|22217.2|22197.2|22221.7|22201.7|22216.7|22196.7|11
1719920100000|2024-07-02 11:35:00|22219.7|22199.7|22172.6|22152.6|22229.2|22209.2|22171.7|22151.7|61
1719920400000|2024-07-02 11:40:00|22174.6|22154.6|22134.2|22114.2|22176.7|22156.7|22122.6|22098.1|86
1719920700000|2024-07-02 11:45:00|22134.6|22114.6|22144|22124|22158.1|22134.6|22134.6|22114.6|24
1719921000000|2024-07-02 11:50:00|22142.1|22122.1|22139.6|22119.6|22158.1|22126|22132.1|22107.6|24
1719921300000|2024-07-02 11:55:00|22140.1|22120.1|22127.1|22107.1|22140.1|22120.1|22118.7|22098.7|55
1719921600000|2024-07-02 12:00:00|22131.6|22111.6|22174.1|22154.1|22187.1|22166.1|22131.6|22111.6|100
1719921900000|2024-07-02 12:05:00|22172.1|22152.1|22167.1|22147.1|22172.1|22152.1|22137.1|22117.1|46
1719922200000|2024-07-02 12:10:00|22166.6|22146.6|22208.6|22188.6|22231.6|22211.6|22166.6|22146.6|104
1719922500000|2024-07-02 12:15:00|22209.1|22189.1|22278.1|22258.1|22288.6|22268.6|22209.1|22189.1|148
1719922800000|2024-07-02 12:20:00|22278.6|22258.6|22273.6|22253.6|22279.1|22259.1|22232|22212|126
1719923100000|2024-07-02 12:25:00|22275.6|22255.6|22380.6|22360.6|22417.1|22397.1|22273.6|22253.6|163
1719923400000|2024-07-02 12:30:00|22389.2|22369.2|22537.3|22517.3|22544.8|22524.8|22389.2|22369.2|361
1719923700000|2024-07-02 12:35:00|22539.8|22519.8|22562.7|22542.7|22569.8|22549.8|22539.8|22519.8|148
1719924000000|2024-07-02 12:40:00|22564.7|22544.7|22545.7|22525.7|22605.2|22585.2|22542.7|22522.7|155
1719924300000|2024-07-02 12:45:00|22547.7|22527.7|22544.1|22524.1|22556.1|22536.1|22526.2|22499.1|92
1719924600000|2024-07-02 12:50:00|22543.6|22523.6|22504.1|22484.1|22553.6|22533.6|22504.1|22484.1|118
1719924900000|2024-07-02 12:55:00|22503.6|22483.6|22389.6|22369.6|22507.1|22483.6|22385|22365|197
1719925200000|2024-07-02 13:00:00|22390|22370|22426.6|22406.6|22448.1|22428.1|22370|22340.5|178
1719925500000|2024-07-02 13:05:00|22430.6|22410.6|22390.6|22370.6|22438.6|22418.6|22388.6|22364.1|35
1719925800000|2024-07-02 13:10:00|22391.1|22371.1|22403.6|22383.6|22441.1|22421.1|22389.5|22369.5|78
1719926100000|2024-07-02 13:15:00|22401.1|22381.1|22406.1|22386.1|22429|22406.1|22395.6|22363.6|92
1719926400000|2024-07-02 13:20:00|22406|22386|22458.5|22438.5|22463.1|22443.1|22406|22386|141
1719926700000|2024-07-02 13:25:00|22453.5|22433.5|22403.5|22383.5|22477.1|22457.1|22396|22376|137
1719927000000|2024-07-02 13:30:00|22401.5|22381.5|22357|22337|22406|22386|22341.5|22314|144
1719927300000|2024-07-02 13:35:00|22359.5|22339.5|22462.9|22442.9|22475.4|22449|22359.5|22339.5|224
1719927600000|2024-07-02 13:40:00|22462.4|22442.4|22496.9|22476.9|22518|22498|22462.4|22442.4|147
1719927900000|2024-07-02 13:45:00|22501|22481|22608.9|22588.9|22641|22621|22494.4|22474.4|288
1719928200000|2024-07-02 13:50:00|22608.5|22588.5|22528.4|22508.4|22628.9|22603.9|22528.4|22496.4|177
1719928500000|2024-07-02 13:55:00|22542.5|22502.5|22493|22473|22558|22538|22488.9|22468.9|157
1719928800000|2024-07-02 14:00:00|22493.4|22473.4|22557.9|22537.9|22558.4|22538.4|22490.9|22470.9|76
1719929100000|2024-07-02 14:05:00|22560.4|22540.4|22537.8|22497.8|22575.9|22555.9|22530.9|22497.8|175
1719929400000|2024-07-02 14:10:00|22519.4|22499.4|22444.3|22404.3|22519.4|22499.4|22401.8|22375.8|150
1719929700000|2024-07-02 14:15:00|22431.8|22411.8|22354.8|22334.8|22447.8|22419.3|22354.8|22334.8|146
1719930000000|2024-07-02 14:20:00|22354.3|22334.3|22372.3|22352.3|22424.8|22404.8|22349.3|22329.3|109
1719930300000|2024-07-02 14:25:00|22371.8|22351.8|22403.3|22363.3|22418.8|22398.8|22361.8|22341.8|102
1719930600000|2024-07-02 14:30:00|22404.3|22364.3|22483.3|22463.3|22488.3|22468.3|22389.3|22364.3|102
1719930900000|2024-07-02 14:35:00|22481.3|22461.3|22482.8|22442.8|22491.8|22471.8|22446.8|22426.8|179
1719931200000|2024-07-02 14:40:00|22466.3|22446.3|22496.8|22476.8|22496.8|22476.8|22454.3|22434.3|69
1719931500000|2024-07-02 14:45:00|22498.8|22478.8|22500.8|22480.8|22525.3|22505.3|22494.3|22474.3|97
1719931800000|2024-07-02 14:50:00|22508.8|22468.8|22514.3|22494.3|22514.3|22494.3|22481.7|22461.7|84
1719932100000|2024-07-02 14:55:00|22512.3|22492.3|22555.3|22535.3|22593.3|22571.8|22512.3|22492.3|140
1719932400000|2024-07-02 15:00:00|22557.3|22537.3|22605.3|22585.3|22605.3|22585.3|22553.7|22533.7|80
1719932700000|2024-07-02 15:05:00|22605.7|22585.7|22610.2|22590.2|22610.3|22590.3|22565.3|22545.3|138
1719933000000|2024-07-02 15:10:00|22610.7|22590.7|22872.4|22852.4|22917.4|22897.4|22607.7|22587.7|698
1719933300000|2024-07-02 15:15:00|22870.3|22850.3|22921.3|22901.3|22993.8|22973.8|22857.8|22837.8|445
1719933600000|2024-07-02 15:20:00|22973.4|22953.4|22976.3|22956.3|23023.9|23003.9|22948.8|22928.8|466
1719933900000|2024-07-02 15:25:00|22971.3|22951.3|23009.8|22969.8|23052.8|23032.8|22956.3|22928.8|225
1719934200000|2024-07-02 15:30:00|22997.8|22977.8|22824.2|22804.2|23049.8|23029.8|22819.2|22799.2|359
1719934500000|2024-07-02 15:35:00|22820.2|22800.2|22957.9|22937.9|22961.3|22941.3|22819.2|22799.2|210
1719934800000|2024-07-02 15:40:00|22958.3|22938.3|22921.2|22901.2|22978.3|22951.8|22921.2|22901.2|126
1719935100000|2024-07-02 15:45:00|22920.7|22900.7|22910.7|22890.7|22946.8|22926.8|22889.2|22867.2|134
1719935400000|2024-07-02 15:50:00|22908.7|22888.7|22864.6|22844.6|22908.7|22888.7|22834.6|22814.6|156
1719935700000|2024-07-02 15:55:00|22876.7|22836.7|22858.1|22838.1|22928.1|22900.6|22849.2|22829.2|205
1719936000000|2024-07-02 16:00:00|22862.1|22842.1|22828.1|22808.1|22878.1|22853.1|22828.1|22807.6|107
1719936300000|2024-07-02 16:05:00|22832.1|22812.1|22847.6|22827.6|22874.6|22854.6|22824|22800.1|227
1719936600000|2024-07-02 16:10:00|22831|22811|22644|22624|22831|22811|22644|22624|299
1719936900000|2024-07-02 16:15:00|22642|22622|22705|22685|22713|22689.6|22622.5|22598.5|271
1719937200000|2024-07-02 16:20:00|22707.1|22687.1|22710|22690|22717.1|22697.1|22663|22643|656
1719937500000|2024-07-02 16:25:00|22705.5|22685.5|22687.5|22667.5|22705.5|22685.5|22670.5|22650.5|226
1719937800000|2024-07-02 16:30:00|22685.5|22665.5|22684|22664|22700.5|22680.5|22672.5|22652.5|56
1719938100000|2024-07-02 16:35:00|22682|22662|22640.9|22620.9|22682|22662|22633|22613|109
1719938400000|2024-07-02 16:40:00|22643|22623|22669.5|22649.5|22669.5|22649.5|22640.9|22620.9|111
1719938700000|2024-07-02 16:45:00|22672|22652|22666|22646|22674|22654|22649|22629|82
1719939000000|2024-07-02 16:50:00|22673|22653|22675.5|22655.5|22690.5|22670.5|22673|22653|69
1719939300000|2024-07-02 16:55:00|22675|22655|22645.5|22625.5|22675|22655|22645.5|22625.5|72
1719939600000|2024-07-02 17:00:00|22644.5|22624.5|22650.5|22630.5|22658|22638|22623|22599.5|89
1719939900000|2024-07-02 17:05:00|22645.5|22625.5|22667|22647|22667|22647|22643.5|22623.5|39
1719940200000|2024-07-02 17:10:00|22667.5|22647.5|22660|22640|22670|22650|22647|22627|57
1719940500000|2024-07-02 17:15:00|22660.5|22640.5|22659|22639|22662.5|22642.5|22642|22622|77
1719940800000|2024-07-02 17:20:00|22659.5|22639.5|22646.5|22626.5|22661.5|22641.5|22644.5|22624.5|181
1719941100000|2024-07-02 17:25:00|22648.5|22628.5|22624.4|22604.4|22662.4|22642.4|22622.4|22602.4|150
1719994500000|2024-07-03 08:15:00|22584.7|22544.7|22540.7|22520.7|22607.2|22587.2|22540.2|22500.7|201
1719994800000|2024-07-03 08:20:00|22538.7|22518.7|22545.7|22525.7|22549.2|22526.2|22518.7|22498.7|79
1719995100000|2024-07-03 08:25:00|22543.2|22523.2|22472.7|22452.7|22543.2|22523.2|22472.7|22452.7|61
1719995400000|2024-07-03 08:30:00|22474.7|22454.7|22497.2|22477.2|22497.2|22477.2|22466.7|22446.7|61
1719995700000|2024-07-03 08:35:00|22510.2|22470.2|22425.7|22405.7|22510.2|22478.7|22425.7|22400.7|104
1719996000000|2024-07-03 08:40:00|22431.6|22411.6|22440.1|22420.1|22450.1|22422.6|22422.6|22400.6|42
1719996300000|2024-07-03 08:45:00|22440.6|22420.6|22445.6|22425.6|22450.6|22430.6|22423.6|22403.6|36
1719996600000|2024-07-03 08:50:00|22450.1|22430.1|22459.1|22439.1|22488.1|22468.1|22445.6|22425.6|42
1719996900000|2024-07-03 08:55:00|22458.1|22438.1|22450.1|22430.1|22462.1|22442.1|22428.1|22408.1|31
1719997200000|2024-07-03 09:00:00|22450.6|22430.6|22460.6|22420.6|22490.1|22467.6|22450.6|22420.6|34
1719997500000|2024-07-03 09:05:00|22455.6|22415.6|22391.6|22351.6|22455.6|22415.6|22378.6|22346.6|146
1719997800000|2024-07-03 09:10:00|22391.1|22351.1|22371.6|22351.6|22407.1|22375.6|22368.6|22348.6|70
1719998100000|2024-07-03 09:15:00|22373.6|22353.6|22341.1|22321.1|22422.5|22402.5|22341.1|22321.1|96
1719998400000|2024-07-03 09:20:00|22343|22323|22318.5|22298.5|22343|22323|22300.1|22276.6|172
1719998700000|2024-07-03 09:25:00|22320.5|22300.5|22339|22319|22340.5|22320.5|22318.5|22291|44
1719999000000|2024-07-03 09:30:00|22343.5|22323.5|22346.5|22326.5|22385.5|22365.5|22343.5|22323.5|58
1719999300000|2024-07-03 09:35:00|22348.5|22328.5|22386|22366|22396|22371|22348.5|22328.5|33
1719999600000|2024-07-03 09:40:00|22383.5|22363.5|22363.5|22343.5|22395.5|22368|22363.5|22343.5|8
1719999900000|2024-07-03 09:45:00|22368.5|22348.5|22413.5|22393.5|22413.5|22393.5|22368.5|22348.5|22
1720000200000|2024-07-03 09:50:00|22415.5|22395.5|22468.9|22448.9|22468.9|22448.9|22415.5|22395.5|76
1720000500000|2024-07-03 09:55:00|22466.4|22446.4|22475.9|22455.9|22483.9|22458.4|22448.4|22428.4|39
1720000800000|2024-07-03 10:00:00|22471.9|22451.9|22527.3|22507.3|22540.9|22520.9|22468.9|22447.9|49
1720001100000|2024-07-03 10:05:00|22525.4|22505.4|22502.8|22482.8|22527.3|22507.3|22493.9|22472.8|42
1720001400000|2024-07-03 10:10:00|22504.8|22484.8|22557.3|22537.3|22557.3|22537.3|22502.8|22482.8|23
1720001700000|2024-07-03 10:15:00|22557.8|22537.8|22560.3|22540.3|22560.3|22540.3|22535.3|22512.3|38
1720002000000|2024-07-03 10:20:00|22564.3|22544.3|22596.3|22576.3|22596.3|22576.3|22549.8|22529.8|78
1720002300000|2024-07-03 10:25:00|22594.3|22574.3|22540.3|22520.3|22603.2|22583.2|22540.3|22520.3|116
1720002600000|2024-07-03 10:30:00|22540.8|22520.8|22485.8|22465.8|22542.8|22522.8|22485.8|22465.8|81
1720002900000|2024-07-03 10:35:00|22483.8|22463.8|22518.8|22478.8|22518.8|22479.7|22470.3|22438.3|21
1720003200000|2024-07-03 10:40:00|22520.8|22480.8|22510.2|22490.2|22520.8|22490.2|22503.8|22474.3|2
1720003500000|2024-07-03 10:45:00|22513.2|22493.2|22510.7|22490.7|22515.7|22495.7|22480.2|22433.8|11
1720003800000|2024-07-03 10:50:00|22515.7|22495.7|22540.2|22520.2|22547.2|22520.2|22515.7|22492.2|14
1720004100000|2024-07-03 10:55:00|22540.7|22520.7|22540.2|22520.2|22550.2|22530.2|22539.7|22519.7|3
1720004400000|2024-07-03 11:00:00|22539.7|22519.7|22542.7|22522.7|22552.2|22522.7|22538.2|22511.7|8
1720004700000|2024-07-03 11:05:00|22545.2|22525.2|22535.2|22515.2|22559.7|22539.7|22532.2|22512.2|12
1720005000000|2024-07-03 11:10:00|22534.6|22514.6|22525.1|22505.1|22537.7|22514.6|22512.1|22487.7|16
1720005300000|2024-07-03 11:15:00|22529.1|22509.1|22528.1|22508.1|22529.6|22509.6|22520.1|22500.1|14
1720005600000|2024-07-03 11:20:00|22527.6|22507.6|22505.1|22485.1|22529.6|22509.6|22499.1|22467.6|20
1720005900000|2024-07-03 11:25:00|22499.2|22479.2|22532.6|22472.6|22532.6|22482.6|22487.6|22467.6|22
1720006200000|2024-07-03 11:30:00|22524.5|22504.5|22552.6|22532.6|22571.6|22535.1|22524.5|22504.5|32
1720006500000|2024-07-03 11:35:00|22554.6|22534.6|22609|22589|22628.5|22608.5|22552.6|22532.6|102
1720006800000|2024-07-03 11:40:00|22611.5|22591.5|22574|22554|22611.5|22591.5|22562.6|22542.6|60
1720007100000|2024-07-03 11:45:00|22582|22542|22509.5|22489.5|22582|22549.5|22505|22485|58
1720007400000|2024-07-03 11:50:00|22507.5|22487.5|22475|22455|22507.5|22487.5|22467|22447|65
1720007700000|2024-07-03 11:55:00|22474.5|22454.5|22470|22450|22487|22467|22467.5|22447.5|33
1720008000000|2024-07-03 12:00:00|22466|22446|22391|22371|22468.5|22446|22373.5|22353.5|280
1720008300000|2024-07-03 12:05:00|22393|22373|22401|22381|22403.5|22383.5|22346|22326|103
1720008600000|2024-07-03 12:10:00|22398.5|22378.5|22386|22366|22398.5|22378.5|22352.5|22332.5|87
1720008900000|2024-07-03 12:15:00|22387|22367|22398.5|22378.5|22401.5|22381.5|22379|22359|84
1720009200000|2024-07-03 12:20:00|22401|22381|22463.5|22443.5|22468.5|22448.5|22393.5|22373.5|138
1720009500000|2024-07-03 12:25:00|22465.4|22445.4|22457.4|22437.4|22471|22451|22430.5|22410.5|36
1720009800000|2024-07-03 12:30:00|22458.4|22438.4|22459.5|22439.5|22461.4|22441.4|22426.5|22406.5|55
1720010100000|2024-07-03 12:35:00|22458.9|22438.9|22465.9|22445.9|22490.9|22470.9|22456.4|22436.4|56
1720010400000|2024-07-03 12:40:00|22467.9|22447.9|22488.4|22468.4|22490.9|22470.9|22420.5|22400.5|115
1720010700000|2024-07-03 12:45:00|22490.9|22470.9|22528.9|22508.9|22528.9|22508.9|22476.9|22456.9|57
1720011000000|2024-07-03 12:50:00|22531.4|22511.4|22504.4|22484.4|22533.9|22513.9|22489.9|22469.9|44
1720011300000|2024-07-03 12:55:00|22506.9|22486.9|22456.9|22436.9|22506.9|22486.9|22456.9|22436.9|38
1720011600000|2024-07-03 13:00:00|22458.9|22438.9|22521.9|22501.9|22526.9|22506.9|22455.4|22435.4|75
1720011900000|2024-07-03 13:05:00|22524.4|22504.4|22538.3|22518.3|22564.9|22543.3|22509.4|22489.4|137
1720012200000|2024-07-03 13:10:00|22540.3|22520.3|22565.8|22545.8|22577.3|22552.3|22538.3|22518.3|108
1720012500000|2024-07-03 13:15:00|22567.8|22547.8|22532.9|22512.9|22582.8|22562.8|22522.9|22502.9|302
1720012800000|2024-07-03 13:20:00|22534.8|22514.8|22549.8|22529.8|22552.9|22532.9|22534.8|22514.8|27
1720013100000|2024-07-03 13:25:00|22552.3|22532.3|22569.3|22549.3|22569.3|22549.3|22530.3|22510.3|76
1720013400000|2024-07-03 13:30:00|22571.3|22551.3|22563.8|22543.8|22574.3|22554.3|22547.3|22523.3|47
1720013700000|2024-07-03 13:35:00|22560.3|22540.3|22568.8|22548.8|22568.8|22548.8|22520.3|22500.3|106
1720014000000|2024-07-03 13:40:00|22569.3|22549.3|22560.3|22540.3|22598.2|22578.2|22560.3|22540.3|131
1720014300000|2024-07-03 13:45:00|22558.3|22538.3|22525.8|22505.8|22558.3|22538.3|22520.3|22500.3|114
1720014600000|2024-07-03 13:50:00|22527.8|22507.8|22506.3|22486.3|22530.8|22510.8|22501.3|22481.3|95
1720014900000|2024-07-03 13:55:00|22508.3|22488.3|22537.2|22517.2|22560.8|22540.8|22488.8|22468.8|128
1720015200000|2024-07-03 14:00:00|22539.2|22519.2|22615.2|22595.2|22615.2|22595.2|22539.2|22519.2|117
1720015500000|2024-07-03 14:05:00|22615.7|22595.7|22464.3|22444.3|22725.1|22705.1|22464.3|22444.3|496
1720015800000|2024-07-03 14:10:00|22465.3|22445.3|22513.2|22493.2|22521.2|22501.2|22439.3|22419.3|130
1720016100000|2024-07-03 14:15:00|22512.7|22492.7|22516.2|22496.2|22569.7|22549.7|22495.2|22475.2|101
1720016400000|2024-07-03 14:20:00|22513.7|22493.7|22495.7|22475.7|22513.7|22493.7|22459.2|22435.7|119
1720016700000|2024-07-03 14:25:00|22499.7|22479.7|22493.2|22473.2|22511.7|22490.2|22471.7|22451.7|80
1720017000000|2024-07-03 14:30:00|22489.2|22469.2|22475.7|22455.7|22500.2|22480.2|22470.7|22450.7|59
1720017300000|2024-07-03 14:35:00|22476.7|22456.7|22477.7|22457.7|22506.7|22473.2|22460.2|22440.2|101
1720017600000|2024-07-03 14:40:00|22479.7|22459.7|22541.2|22521.2|22541.2|22521.2|22479.7|22459.7|65
1720017900000|2024-07-03 14:45:00|22543.1|22523.1|22503.1|22483.1|22567.6|22547.6|22503.1|22483.1|61
1720018200000|2024-07-03 14:50:00|22500.1|22480.1|22546.6|22526.6|22546.6|22526.6|22491.6|22471.6|49
1720018500000|2024-07-03 14:55:00|22544.7|22524.7|22545.6|22525.6|22550.1|22530.1|22526.1|22506.1|71
1720018800000|2024-07-03 15:00:00|22546.1|22526.1|22523.6|22503.6|22546.1|22526.1|22500.6|22479.6|133
1720019100000|2024-07-03 15:05:00|22523.1|22503.1|22437.1|22417.1|22523.1|22503.1|22432.1|22412.1|167
1720019400000|2024-07-03 15:10:00|22439.1|22419.1|22390.1|22370.1|22444.6|22424.6|22372.6|22352.6|220
1720019700000|2024-07-03 15:15:00|22392.1|22372.1|22344.6|22324.6|22404.1|22384.1|22318.7|22298.7|273
1720020000000|2024-07-03 15:20:00|22342.6|22322.6|22323.6|22303.6|22349.6|22329.6|22320.6|22300.6|181
1720020300000|2024-07-03 15:25:00|22321.7|22301.7|22307.1|22287.1|22321.7|22301.7|22277.2|22257.2|274
1720020600000|2024-07-03 15:30:00|22311.5|22291.5|22317.6|22297.6|22347.1|22316.5|22290.1|22270.1|123
1720020900000|2024-07-03 15:35:00|22315.6|22295.6|22314|22294|22322.6|22302.6|22290.6|22270.6|131
1720021200000|2024-07-03 15:40:00|22314.5|22294.5|22444|22424|22472.5|22436.5|22314.5|22294.5|150
1720021500000|2024-07-03 15:45:00|22446|22426|22475|22455|22482.5|22455|22434.5|22407|118
1720021800000|2024-07-03 15:50:00|22477|22457|22404.1|22384.1|22488.1|22468.1|22402.1|22382.1|57
1720022100000|2024-07-03 15:55:00|22402.1|22382.1|22444.6|22424.6|22453.6|22433.6|22399.6|22379.6|96
1720022400000|2024-07-03 16:00:00|22444.1|22424.1|22459.1|22439.1|22459.1|22439.1|22427.1|22407.1|47
1720022700000|2024-07-03 16:05:00|22463.5|22443.5|22467.6|22447.6|22489.6|22469.6|22458.1|22430.1|155
1720023000000|2024-07-03 16:10:00|22469.6|22449.6|22432.6|22412.6|22469.6|22449.6|22430.1|22410.1|144
1720023300000|2024-07-03 16:15:00|22430.6|22410.6|22387.1|22367.1|22444.6|22424.6|22375.2|22355.2|372
1720023600000|2024-07-03 16:20:00|22385.2|22365.2|22383.2|22363.2|22407.1|22387.1|22325.7|22305.7|1131
1720023900000|2024-07-03 16:25:00|22385.2|22365.2|22400.1|22380.1|22404.1|22384.1|22370.7|22350.7|204
1720024200000|2024-07-03 16:30:00|22398.2|22378.2|22375.1|22355.1|22398.2|22378.2|22375.1|22355.1|57
1720024500000|2024-07-03 16:35:00|22373.1|22353.1|22360.1|22340.1|22373.1|22353.1|22333.7|22313.7|134
1720024800000|2024-07-03 16:40:00|22359.6|22339.6|22367.1|22347.1|22367.1|22347.1|22355.1|22335.1|16
1720025100000|2024-07-03 16:45:00|22371|22351|22394|22374|22394.6|22374.6|22371|22351|33
1720025400000|2024-07-03 16:50:00|22396|22376|22390.5|22370.5|22421|22401|22385.5|22365.5|105
1720025700000|2024-07-03 16:55:00|22388.5|22368.5|22371.5|22351.5|22391|22371|22371.5|22351.5|30
1720026000000|2024-07-03 17:00:00|22369|22349|22373.5|22353.5|22385.5|22365.5|22366|22346|23
1720026300000|2024-07-03 17:05:00|22371.5|22351.5|22349.5|22329.5|22373|22353|22344|22324|57
1720026600000|2024-07-03 17:10:00|22351.5|22331.5|22336.5|22316.5|22352|22332|22328.1|22308.1|70
1720026900000|2024-07-03 17:15:00|22338.5|22318.5|22333.4|22313.4|22345.4|22325.4|22330.4|22310.4|62
1720027200000|2024-07-03 17:20:00|22335.4|22315.4|22337.9|22317.9|22343.4|22323.4|22332|22312|35
1720027500000|2024-07-03 17:25:00|22335.9|22315.9|22310|22290|22340.4|22320.4|22310|22290|175
1720167300000|2024-07-05 08:15:00|22306.8|22286.8|22737.5|22717.5|22878.9|22851.4|22306.8|22286.8|394
1720167600000|2024-07-05 08:20:00|22735.6|22715.6|22663.1|22643.1|22735.6|22715.6|22663.1|22643.1|105
1720167900000|2024-07-05 08:25:00|22662.5|22642.5|22621.3|22601.3|22676.8|22648.2|22621.3|22601.3|83
1720168200000|2024-07-05 08:30:00|22618.8|22598.8|22659.4|22619.4|22687|22663.8|22594.4|22568.2|116
1720168500000|2024-07-05 08:35:00|22653.8|22613.8|22717.6|22697.6|22728.8|22702.6|22638.8|22613.8|68
1720168800000|2024-07-05 08:40:00|22719.5|22699.5|22696.3|22676.3|22774.5|22754.5|22693.8|22673.8|52
1720169100000|2024-07-05 08:45:00|22708.2|22668.2|22661.3|22641.3|22708.2|22673.8|22647.6|22627.6|76
1720169400000|2024-07-05 08:50:00|22663.8|22643.8|22671.8|22651.8|22714.9|22680.7|22663.2|22638.2|23
1720169700000|2024-07-05 08:55:00|22671.3|22651.3|22697.6|22677.6|22697.6|22677.6|22671.2|22651.2|20
1720170000000|2024-07-05 09:00:00|22699.9|22679.9|22719.5|22699.5|22719.5|22699.5|22692|22672|48
1720170300000|2024-07-05 09:05:00|22717.5|22697.5|22707.5|22687.5|22727.5|22707.5|22705|22685|14
1720170600000|2024-07-05 09:10:00|22710|22690|22781.9|22721.9|22781.9|22752.7|22710|22690|48
1720170900000|2024-07-05 09:15:00|22760|22740|22745|22725|22764.4|22744.4|22735|22710|19
1720171200000|2024-07-05 09:20:00|22740|22720|22709.4|22669.4|22748.1|22720|22696.2|22669.4|18
1720171500000|2024-07-05 09:25:00|22695.6|22675.6|22710|22690|22710|22690|22686.9|22666.9|11
1720171800000|2024-07-05 09:30:00|22717.5|22697.5|22707.5|22687.5|22717.5|22697.5|22680|22649.4|16
1720172100000|2024-07-05 09:35:00|22709.4|22689.4|22727.5|22707.5|22732.5|22712.5|22690|22661.9|17
1720172400000|2024-07-05 09:40:00|22729.4|22709.4|22736.1|22716.1|22761.1|22739.9|22703|22673|44
1720172700000|2024-07-05 09:45:00|22734.2|22714.2|22707.4|22687.4|22738|22714.2|22699.9|22671.2|31
1720173000000|2024-07-05 09:50:00|22714.3|22694.3|22757.4|22737.4|22757.4|22737.4|22714.3|22694.3|37
1720173300000|2024-07-05 09:55:00|22759.3|22739.3|22752.4|22732.4|22759.9|22739.9|22749.9|22729.9|10
1720173600000|2024-07-05 10:00:00|22764.9|22744.9|22819.9|22799.9|22837.4|22817.4|22764.9|22744.9|82
1720173900000|2024-07-05 10:05:00|22819.3|22799.3|22819.9|22799.9|22824.9|22804.9|22812.4|22792.4|10
1720174200000|2024-07-05 10:10:00|22818|22798|22847.4|22827.4|22847.4|22827.4|22802.4|22781.2|35
1720174500000|2024-07-05 10:15:00|22839.9|22819.9|22829.8|22809.8|22839.9|22819.9|22810.4|22790.4|18
1720174800000|2024-07-05 10:20:00|22829.3|22809.3|22852.3|22832.3|22854.8|22834.8|22824.8|22792.3|27
1720175100000|2024-07-05 10:25:00|22850.4|22830.4|22921.1|22901.1|22925.5|22901.1|22847.3|22827.3|104
1720175400000|2024-07-05 10:30:00|22923|22903|22978|22958|22978|22958|22923|22903|192
1720175700000|2024-07-05 10:35:00|22977.4|22957.4|22987.4|22967.4|22998.6|22978.6|22977.4|22951.8|49
1720176000000|2024-07-05 10:40:00|22991.2|22971.2|22989.9|22969.9|23002.4|22982.4|22970.5|22950.5|54
1720176300000|2024-07-05 10:45:00|22991.8|22971.8|22968|22948|22992.4|22972.4|22968|22948|35
1720176600000|2024-07-05 10:50:00|22965.5|22945.5|23010.5|22990.5|23013|22993|22960.5|22940.5|70
1720176900000|2024-07-05 10:55:00|23046.3|22986.3|23065.6|23045.6|23073.1|23053.1|23040.7|22986.3|178
1720177200000|2024-07-05 11:00:00|23063.7|23043.7|23022.3|23002.3|23063.7|23043.7|23020.4|23000.4|76
1720177500000|2024-07-05 11:05:00|23024.3|23004.3|23022.3|23002.3|23038.7|23011.7|23004.8|22984.8|72
1720177800000|2024-07-05 11:10:00|23021.7|23001.7|23073.6|23053.6|23073.6|23053.6|23021.7|22994.2|78
1720178100000|2024-07-05 11:15:00|23096.3|23056.3|23103.7|23083.7|23120.1|23100.1|23076.8|23056.3|243
1720178400000|2024-07-05 11:20:00|23103.1|23083.1|23130|23110|23141.9|23121.9|23071.8|23051.8|165
1720178700000|2024-07-05 11:25:00|23130.6|23110.6|23126.8|23106.8|23133.1|23113.1|23101.2|23081.2|38
1720179000000|2024-07-05 11:30:00|23126.2|23106.2|23121.2|23081.2|23134.4|23108.7|23089.3|23069.3|116
1720179300000|2024-07-05 11:35:00|23118.7|23078.7|23038.1|23018.1|23118.7|23089.3|23036.2|23016.2|66
1720179600000|2024-07-05 11:40:00|23036.2|23016.2|23066.8|23046.8|23069.3|23049.3|23036.2|23016.2|72
1720179900000|2024-07-05 11:45:00|23066.2|23046.2|23015.4|22995.4|23091.8|23071.8|23015.4|22992.9|73
1720180200000|2024-07-05 11:50:00|23020.4|23000.4|23044.2|23024.2|23044.2|23024.2|23007.3|22987.3|51
1720180500000|2024-07-05 11:55:00|23044.8|23024.8|23083|23063|23116.7|23093.6|23044.8|23024.8|91
1720180800000|2024-07-05 12:00:00|23105.2|23085.2|23116.8|23096.8|23144.9|23124.9|23089.3|23064.3|239
1720181100000|2024-07-05 12:05:00|23118.7|23098.7|23121.8|23101.8|23133.7|23109.3|23100.5|23080.5|121
1720181400000|2024-07-05 12:10:00|23127.5|23107.5|23185.6|23165.6|23185.6|23165.6|23119.3|23099.3|237
1720181700000|2024-07-05 12:15:00|23186.2|23166.2|23215|23195|23232.5|23212.5|23186.2|23166.2|368
1720182000000|2024-07-05 12:20:00|23214.4|23194.4|23133|23113|23214.4|23194.4|23122.4|23102.4|189
1720182300000|2024-07-05 12:25:00|23132.4|23112.4|23120.9|23080.9|23133.5|23113.5|23097.9|23077.9|142
1720182600000|2024-07-05 12:30:00|23132.8|23072.8|23185.4|23165.4|23201|23181|23122.9|23072.8|152
1720182900000|2024-07-05 12:35:00|23176.6|23156.6|23141.6|23121.6|23202.9|23182.9|23141.6|23121.6|90
1720183200000|2024-07-05 12:40:00|23143.5|23123.5|23140.9|23120.9|23155.9|23135.9|23123.4|23103.4|124
1720183500000|2024-07-05 12:45:00|23140.3|23120.3|23094.6|23074.6|23159|23133.4|23089.6|23069.6|118
1720183800000|2024-07-05 12:50:00|23092.1|23072.1|23130.1|23110.1|23130.1|23110.1|23089.6|23069.6|72
1720184100000|2024-07-05 12:55:00|23128.2|23108.2|23121.4|23101.4|23145.7|23125.7|23101.4|23075.1|162
1720184400000|2024-07-05 13:00:00|23119.5|23099.5|23136.4|23116.4|23141.4|23121.4|23079.5|23059.5|165
1720184700000|2024-07-05 13:05:00|23134.5|23114.5|23136.4|23116.4|23144.5|23124.5|23111.4|23079.5|110
1720185000000|2024-07-05 13:10:00|23137|23117|23192.7|23172.7|23220.2|23200.2|23124.5|23104.5|285
1720185300000|2024-07-05 13:15:00|23194.6|23174.6|23245.2|23225.2|23245.2|23225.2|23193.3|23173.3|191
1720185600000|2024-07-05 13:20:00|23240.2|23220.2|23204.5|23164.5|23240.2|23220.2|23142.6|23122.6|188
1720185900000|2024-07-05 13:25:00|23194.5|23174.5|23105.6|23085.6|23194.5|23174.5|23078.1|23058.1|163
1720186200000|2024-07-05 13:30:00|23103.7|23083.7|23065.6|23045.6|23110.6|23090.6|23063.7|23043.7|162
1720186500000|2024-07-05 13:35:00|23075.6|23055.6|22961.8|22941.8|23080|23060|22939.9|22919.9|262
1720186800000|2024-07-05 13:40:00|22959.9|22939.9|22933.7|22913.7|22979.3|22959.3|22933.7|22913.7|151
1720187100000|2024-07-05 13:45:00|22934.3|22914.3|22899.3|22879.3|22939.3|22919.3|22883.7|22863.7|166
1720187400000|2024-07-05 13:50:00|22901.2|22881.2|22704.3|22684.3|22901.8|22881.8|22677.4|22657.4|585
1720187700000|2024-07-05 13:55:00|22703.7|22683.7|22891.3|22871.3|22893.8|22873.8|22663|22643|417
1720188000000|2024-07-05 14:00:00|22889.4|22869.4|22874.4|22854.4|22906.9|22886.9|22865|22842.5|217
1720188300000|2024-07-05 14:05:00|22870|22850|22928.7|22908.7|22940|22920|22856.9|22836.9|229
1720188600000|2024-07-05 14:10:00|22929.3|22909.3|22926.8|22906.8|22963.1|22943.1|22916.2|22896.2|114
1720188900000|2024-07-05 14:15:00|22930.6|22910.6|22948.1|22928.1|22955.6|22935.6|22922.5|22902.5|74
1720189200000|2024-07-05 14:20:00|22950.6|22930.6|23009.3|22989.3|23009.3|22989.3|22916.8|22896.8|202
1720189500000|2024-07-05 14:25:00|23011.8|22991.8|23021.8|23001.8|23024.3|23004.3|22994.9|22964.9|71
1720189800000|2024-07-05 14:30:00|23019.3|22999.3|22964.3|22944.3|23019.3|22999.3|22949.3|22919.3|91
1720190100000|2024-07-05 14:35:00|22962.4|22942.4|22920.5|22900.5|22964.3|22944.3|22898|22878|137
1720190400000|2024-07-05 14:40:00|22918|22898|22961.7|22941.7|22961.7|22941.7|22915.5|22894.2|63
1720190700000|2024-07-05 14:45:00|22959.2|22939.2|22934.1|22914.1|23010.5|22990.5|22934.1|22914.1|87
1720191000000|2024-07-05 14:50:00|22932.9|22912.9|22904.7|22884.7|22933|22913|22877.8|22857.2|211
1720191300000|2024-07-05 14:55:00|22894.7|22874.7|22870.4|22850.4|22897.3|22877.3|22845.4|22822.9|96
1720191600000|2024-07-05 15:00:00|22872.9|22852.9|22814.8|22794.8|22872.9|22852.9|22796|22776|123
1720191900000|2024-07-05 15:05:00|22816.7|22796.7|22885.4|22865.4|22885.4|22865.4|22815.4|22795.4|64
1720192200000|2024-07-05 15:10:00|22887.9|22867.9|22892.3|22872.3|22922.3|22902.3|22870.4|22850.4|103
1720192500000|2024-07-05 15:15:00|22892.9|22872.9|22816.6|22796.6|22905.4|22872.9|22816.6|22796.6|134
1720192800000|2024-07-05 15:20:00|22814.1|22794.1|22794|22774|22819.7|22799.7|22774.6|22754.6|101
1720193100000|2024-07-05 15:25:00|22794.6|22774.6|22774|22754|22820.9|22800.9|22772.7|22752.7|123
1720193400000|2024-07-05 15:30:00|22774.6|22754.6|22800.9|22780.9|22825.9|22805.9|22761.5|22741.5|98
1720193700000|2024-07-05 15:35:00|22801.5|22781.5|22835.3|22815.3|22880.3|22860.3|22799|22779|83
1720194000000|2024-07-05 15:40:00|22837.2|22817.2|22801.5|22761.5|22842.8|22822.8|22796.5|22761.5|91
1720194300000|2024-07-05 15:45:00|22779.6|22759.6|22740.9|22720.9|22781.5|22761.5|22739|22719|157
1720194600000|2024-07-05 15:50:00|22744|22724|22754.6|22734.6|22774|22754|22744|22724|58
1720194900000|2024-07-05 15:55:00|22754|22734|22722.7|22702.7|22767.7|22747.7|22722|22702|173
1720195200000|2024-07-05 16:00:00|22720.8|22700.8|22763.9|22743.9|22780.8|22760.8|22710.1|22690.1|155
1720195500000|2024-07-05 16:05:00|22765.8|22745.8|22733.9|22713.9|22768.9|22748.9|22733.9|22713.9|85
1720195800000|2024-07-05 16:10:00|22738.9|22718.9|22723.9|22703.9|22751.4|22731.4|22712.6|22692.6|161
1720196100000|2024-07-05 16:15:00|22722|22702|22757|22737|22761.4|22741.4|22716.4|22696.4|109
1720196400000|2024-07-05 16:20:00|22749.5|22729.5|22879.7|22859.7|22887.2|22867.2|22748.9|22728.9|914
1720196700000|2024-07-05 16:25:00|22877.8|22857.8|22940.8|22920.8|22945.2|22925.2|22865.3|22845.3|285
1720197000000|2024-07-05 16:30:00|22940.2|22920.2|22942.7|22922.7|22945.2|22925.2|22930.2|22910.2|110
1720197300000|2024-07-05 16:35:00|22945.2|22925.2|22980.2|22960.2|22984.6|22964.6|22944.6|22924.6|104
1720197600000|2024-07-05 16:40:00|22982.1|22962.1|22952.7|22932.7|23002.7|22982.7|22952.7|22932.7|109
1720197900000|2024-07-05 16:45:00|22950.8|22930.8|22952.7|22932.7|22955.2|22935.2|22935.8|22915.8|76
1720198200000|2024-07-05 16:50:00|22957.7|22937.7|22940.2|22920.2|22977.1|22957.1|22940.2|22920.2|66
1720198500000|2024-07-05 16:55:00|22942.7|22922.7|22958.9|22938.9|22964|22944|22934.6|22914.6|79
1720198800000|2024-07-05 17:00:00|22953.9|22933.9|22939.5|22919.5|22953.9|22933.9|22920.2|22900.2|61
1720199100000|2024-07-05 17:05:00|22937.6|22917.6|22930.7|22910.7|22955.1|22935.1|22930.7|22910.7|43
1720199400000|2024-07-05 17:10:00|22926.9|22906.9|22912.6|22892.6|22926.9|22906.9|22912.6|22892.6|37
1720199700000|2024-07-05 17:15:00|22915.1|22895.1|22922.6|22902.6|22930.1|22910.1|22915.1|22895.1|54
1720200000000|2024-07-05 17:20:00|22920.1|22900.1|22935.1|22915.1|22942.6|22922.6|22920.1|22900.1|82
1720200300000|2024-07-05 17:25:00|22933.2|22913.2|23003.9|22983.9|23003.9|22983.9|22932|22912|251
1720200600000|2024-07-05 17:30:00|23005.1|22985.1|23005.1|22985.1|23005.1|22985.1|23005.1|22985.1|0
1720426500000|2024-07-08 08:15:00|22985.5|22945.5|23029.8|23009.8|23043.4|23013|22947.3|22912|219
1720426800000|2024-07-08 08:20:00|23064.5|23044.5|22955.2|22935.2|23067|23047|22930.2|22902.7|134
1720427100000|2024-07-08 08:25:00|22954.4|22934.4|23019.4|22999.4|23055.5|23035.5|22951.9|22930.5|85
1720427400000|2024-07-08 08:30:00|23021.2|23001.2|23076.2|23056.2|23076.9|23056.2|23019.4|22991.2|28
1720427700000|2024-07-08 08:35:00|23076.9|23056.9|23118|23098|23130.5|23110.5|23076.9|23056.9|133
1720428000000|2024-07-08 08:40:00|23120.5|23100.5|23180.5|23160.5|23180.5|23160.5|23120.5|23095.5|96
1720428300000|2024-07-08 08:45:00|23179.7|23159.7|23220.4|23200.4|23222.9|23202.9|23178|23158|95
1720428600000|2024-07-08 08:50:00|23222.9|23202.9|23185.4|23165.4|23222.9|23202.9|23175.4|23150.4|44
1720428900000|2024-07-08 08:55:00|23182.9|23162.9|23165.4|23145.4|23210.4|23182.9|23165.4|23145.4|32
1720429200000|2024-07-08 09:00:00|23162.9|23142.9|23154.3|23134.3|23187.9|23167.9|23145.4|23125.1|31
1720429500000|2024-07-08 09:05:00|23153.6|23133.6|23147.5|23087.5|23153.6|23133.6|23119.3|23087.5|103
1720429800000|2024-07-08 09:10:00|23146.8|23086.8|23179.3|23159.3|23179.3|23159.3|23100|23075.4|44
1720430100000|2024-07-08 09:15:00|23178.2|23158.2|23250|23210|23250|23210|23156.8|23135.4|180
1720430400000|2024-07-08 09:20:00|23253.6|23213.6|23157.8|23137.8|23253.6|23225.4|23146.1|23126.1|128
1720430700000|2024-07-08 09:25:00|23158.6|23138.6|23121.8|23101.8|23159.6|23139.6|23110|23086.8|31
1720431000000|2024-07-08 09:30:00|23118.2|23098.2|23177.1|23157.1|23179.2|23157.1|23116.7|23096.7|20
1720431300000|2024-07-08 09:35:00|23176.4|23156.4|23223.5|23183.5|23223.5|23186.7|23175.3|23155.3|12
1720431600000|2024-07-08 09:40:00|23217.1|23197.1|23217.8|23197.8|23230.3|23205.3|23206.7|23181.7|37
1720431900000|2024-07-08 09:45:00|23221|23201|23204.9|23184.9|23238.1|23218.1|23204.9|23179.6|59
1720432200000|2024-07-08 09:50:00|23204.2|23184.2|23222.8|23202.8|23229.5|23209.5|23195.3|23175.3|14
1720432500000|2024-07-08 09:55:00|23224.5|23204.5|23221.3|23201.3|23225.3|23205.3|23210.2|23190.2|4
1720432800000|2024-07-08 10:00:00|23219.5|23199.5|23228.8|23208.8|23228.8|23208.8|23195.2|23175.2|103
1720433100000|2024-07-08 10:05:00|23231.3|23211.3|23248.4|23228.4|23248.4|23228.4|23228.8|23202.4|45
1720433400000|2024-07-08 10:10:00|23252|23232|23238.8|23218.8|23258.8|23238.8|23238.8|23218.8|54
1720433700000|2024-07-08 10:15:00|23237|23217|23238.4|23218.4|23254.5|23226.3|23218.4|23198.4|58
1720434000000|2024-07-08 10:20:00|23237|23217|23248.7|23228.7|23258.7|23233|23237|23217|18
1720434300000|2024-07-08 10:25:00|23243.7|23223.7|23190.9|23170.9|23243.7|23223.7|23190.9|23170.9|56
1720434600000|2024-07-08 10:30:00|23190.2|23170.2|23212.6|23192.6|23240.9|23216.9|23190.2|23170.2|24
1720434900000|2024-07-08 10:35:00|23210.9|23190.9|23210.1|23190.1|23217.6|23197.6|23202.6|23182.6|31
1720435200000|2024-07-08 10:40:00|23215.1|23195.1|23294.4|23274.4|23294.4|23274.4|23207.6|23187.6|71
1720435500000|2024-07-08 10:45:00|23296.2|23276.2|23407.6|23387.6|23429.4|23405.1|23296.2|23276.2|421
1720435800000|2024-07-08 10:50:00|23405.1|23385.1|23357.6|23337.6|23406.9|23386.9|23340.1|23320.1|103
1720436100000|2024-07-08 10:55:00|23362.9|23342.9|23334.7|23314.7|23372.6|23352.6|23334.7|23314.7|99
1720436400000|2024-07-08 11:00:00|23334|23314|23368.3|23348.3|23395.1|23368.3|23334|23314|45
1720436700000|2024-07-08 11:05:00|23366.5|23346.5|23386.5|23366.5|23389|23369|23344|23316.5|36
1720437000000|2024-07-08 11:10:00|23384|23364|23420.7|23400.7|23436.8|23416.8|23381.5|23361.5|131
1720437300000|2024-07-08 11:15:00|23419|23399|23390.7|23370.7|23419|23399|23390.7|23370.7|16
1720437600000|2024-07-08 11:20:00|23389.3|23369.3|23373.2|23353.2|23391.4|23369.3|23349.7|23329.7|34
1720437900000|2024-07-08 11:25:00|23381.4|23341.4|23359.6|23339.6|23381.4|23358.9|23359.6|23335|23
1720438200000|2024-07-08 11:30:00|23358.9|23338.9|23325.3|23305.3|23358.9|23338.9|23313.6|23291.8|54
1720438500000|2024-07-08 11:35:00|23333.6|23293.6|23316|23296|23333.6|23307.8|23312.8|23292.8|19
1720438800000|2024-07-08 11:40:00|23319.6|23299.6|23427.4|23407.4|23427.4|23407.4|23317.8|23292.8|82
1720439100000|2024-07-08 11:45:00|23425.7|23405.7|23407.1|23387.1|23426.4|23406.4|23396.4|23376.4|77
1720439400000|2024-07-08 11:50:00|23405.3|23385.3|23367.8|23347.8|23414.9|23392.8|23367.8|23336|41
1720439700000|2024-07-08 11:55:00|23390.6|23350.6|23365.3|23345.3|23407.4|23377.8|23365.3|23338.8|23
1720440000000|2024-07-08 12:00:00|23360.3|23340.3|23397.4|23377.4|23408.1|23388.1|23335.3|23309.2|180
1720440300000|2024-07-08 12:05:00|23399.2|23379.2|23387.7|23367.7|23432.8|23412|23375.2|23355.2|55
1720440600000|2024-07-08 12:10:00|23385.2|23365.2|23427|23407|23428.5|23407.7|23382.7|23362.7|74
1720440900000|2024-07-08 12:15:00|23425.2|23405.2|23349.2|23329.2|23479.5|23459.5|23329.2|23309.2|209
1720441200000|2024-07-08 12:20:00|23350.9|23330.9|23268.1|23248.1|23374.2|23342.4|23250.6|23230.6|156
1720441500000|2024-07-08 12:25:00|23271.6|23251.6|23326.6|23306.6|23349.9|23326.6|23258.1|23238.1|151
1720441800000|2024-07-08 12:30:00|23304.8|23284.8|23344.1|23324.1|23353.4|23333.4|23299.5|23279.5|94
1720442100000|2024-07-08 12:35:00|23343.4|23323.4|23273|23253|23345.2|23325.2|23273|23253|189
1720442400000|2024-07-08 12:40:00|23277.3|23257.3|23315.5|23295.5|23325.5|23305.5|23258|23238|75
1720442700000|2024-07-08 12:45:00|23284.1|23264.1|23308.7|23288.7|23308.7|23288.7|23231.2|23211.2|138
1720443000000|2024-07-08 12:50:00|23309.5|23289.5|23334.8|23314.8|23334.8|23314.8|23283.7|23259.1|90
1720443300000|2024-07-08 12:55:00|23333|23313|23243|23223|23334.8|23314.8|23231.2|23206.2|62
1720443600000|2024-07-08 13:00:00|23254.8|23214.8|23211.9|23191.9|23256.2|23235.5|23184.4|23164.4|156
1720443900000|2024-07-08 13:05:00|23218.4|23178.4|23187.6|23167.6|23240.5|23209.4|23183.3|23160.1|175
1720444200000|2024-07-08 13:10:00|23189.4|23169.4|23173.7|23153.7|23203.3|23175.1|23165.1|23145.1|124
1720444500000|2024-07-08 13:15:00|23169.4|23149.4|23136.9|23116.9|23207.9|23187.9|23136.5|23116.5|210
1720444800000|2024-07-08 13:20:00|23140.4|23120.4|23170.4|23150.4|23175.4|23155.4|23131.9|23111.9|84
1720445100000|2024-07-08 13:25:00|23172.2|23152.2|23157.2|23137.2|23175.4|23155.4|23145.4|23125.4|183
1720445400000|2024-07-08 13:30:00|23157.9|23137.9|23097.9|23077.9|23160.4|23140.4|23095.4|23075.4|169
1720445700000|2024-07-08 13:35:00|23095.4|23075.4|23113.9|23093.9|23127.9|23104.7|23076.8|23056.8|259
1720446000000|2024-07-08 13:40:00|23114.7|23094.7|23113.6|23093.6|23153.9|23133.9|23112.2|23092.2|160
1720446300000|2024-07-08 13:45:00|23115.4|23095.4|23156.4|23136.4|23158.9|23138.9|23086.1|23066.1|159
1720446600000|2024-07-08 13:50:00|23158.9|23138.9|23155.3|23135.3|23187.5|23167.5|23149.3|23129.3|130
1720446900000|2024-07-08 13:55:00|23157.1|23137.1|23190.3|23170.3|23207.8|23187.8|23142.8|23122.8|70
1720447200000|2024-07-08 14:00:00|23192.1|23172.1|23249.6|23229.6|23272.1|23252.1|23192.1|23172.1|139
1720447500000|2024-07-08 14:05:00|23248.9|23228.9|23183.2|23163.2|23248.9|23228.9|23170.7|23150.7|173
1720447800000|2024-07-08 14:10:00|23177.1|23157.1|23144.6|23124.6|23177.1|23157.1|23134.6|23114.6|196
1720448100000|2024-07-08 14:15:00|23142.8|23122.8|23205.7|23185.7|23206.4|23186.4|23142.8|23122.8|145
1720448400000|2024-07-08 14:20:00|23203.9|23183.9|23184.6|23164.6|23220.7|23200.7|23162.1|23142.1|95
1720448700000|2024-07-08 14:25:00|23182.1|23162.1|23161|23141|23187.1|23167.1|23142.8|23122.8|68
1720449000000|2024-07-08 14:30:00|23164.6|23144.6|23249.2|23229.2|23250.2|23230.2|23159.6|23139.6|258
1720449300000|2024-07-08 14:35:00|23248.5|23228.5|23187.1|23167.1|23251.7|23231.7|23151.3|23131.3|111
1720449600000|2024-07-08 14:40:00|23193.1|23173.1|23224.9|23204.9|23246.7|23226.7|23183.8|23163.8|145
1720449900000|2024-07-08 14:45:00|23224.2|23204.2|23257.4|23237.4|23257.4|23237.4|23200.6|23178.8|59
1720450200000|2024-07-08 14:50:00|23259.1|23239.1|23229.9|23209.9|23260.6|23240.6|23225.6|23205.6|112
1720450500000|2024-07-08 14:55:00|23230.6|23210.6|23236.3|23216.3|23260.9|23240.9|23226.3|23206.3|75
1720450800000|2024-07-08 15:00:00|23235.6|23215.6|23296.3|23276.3|23296.3|23276.3|23233.1|23213.1|48
1720451100000|2024-07-08 15:05:00|23293.1|23273.1|23303|23283|23313|23288.8|23257|23237|399
1720451400000|2024-07-08 15:10:00|23304.8|23284.8|23242|23222|23314.4|23294.4|23240.2|23220.2|131
1720451700000|2024-07-08 15:15:00|23241.3|23221.3|23258|23238|23288|23268|23240.5|23220.5|51
1720452000000|2024-07-08 15:20:00|23253|23233|23288|23268|23297.3|23272.3|23232|23212|255
1720452300000|2024-07-08 15:25:00|23285.5|23265.5|23309.4|23289.4|23311.2|23291.2|23285.5|23265.5|57
1720452600000|2024-07-08 15:30:00|23307.7|23287.7|23358.7|23338.7|23362.3|23342.3|23291.2|23271.2|133
1720452900000|2024-07-08 15:35:00|23356.2|23336.2|23320.5|23300.5|23375.5|23355.5|23310.1|23290.1|156
1720453200000|2024-07-08 15:40:00|23318|23298|23389.7|23329.7|23389.7|23358|23318|23298|175
1720453500000|2024-07-08 15:45:00|23388|23328|23360.8|23340.8|23388|23364|23349|23328|187
1720453800000|2024-07-08 15:50:00|23361.5|23341.5|23354|23334|23361.5|23341.5|23337.9|23317.9|75
1720454100000|2024-07-08 15:55:00|23357.5|23337.5|23372.2|23352.2|23379|23359|23347.9|23327.9|196
1720454400000|2024-07-08 16:00:00|23375.7|23355.7|23404.7|23384.7|23429|23409|23374|23354|168
1720454700000|2024-07-08 16:05:00|23406.4|23386.4|23397.9|23377.9|23408.9|23388.9|23362.9|23342.9|176
1720455000000|2024-07-08 16:10:00|23396.1|23376.1|23408.2|23388.2|23408.9|23388.9|23375.4|23355.4|142
1720455300000|2024-07-08 16:15:00|23403.9|23383.9|23376.4|23356.4|23417.1|23393.9|23368.9|23348.9|107
1720455600000|2024-07-08 16:20:00|23374.6|23354.6|23406.4|23386.4|23406.4|23386.4|23358.9|23336.4|1109
1720455900000|2024-07-08 16:25:00|23407.1|23387.1|23388.9|23368.9|23420.7|23400.7|23388.9|23367.1|341
1720456200000|2024-07-08 16:30:00|23387.1|23367.1|23383.9|23363.9|23391.4|23371.4|23379.6|23359.6|64
1720456500000|2024-07-08 16:35:00|23381.4|23361.4|23378.9|23358.9|23386.4|23366.4|23378.1|23358.1|71
1720456800000|2024-07-08 16:40:00|23380.6|23360.6|23360.3|23340.3|23383.1|23363.1|23360.3|23340.3|55
1720457100000|2024-07-08 16:45:00|23362.1|23342.1|23390.3|23370.3|23390.3|23370.3|23362.1|23342.1|123
1720457400000|2024-07-08 16:50:00|23395.3|23375.3|23390.3|23370.3|23405.3|23385.3|23390.3|23370.3|134
1720457700000|2024-07-08 16:55:00|23389.5|23369.5|23382|23362|23394.5|23374.5|23380.3|23360.3|168
1720458000000|2024-07-08 17:00:00|23377.8|23357.8|23345.2|23325.2|23377.8|23357.8|23345.2|23325.2|142
1720458300000|2024-07-08 17:05:00|23344.5|23324.5|23361.3|23341.3|23377|23357|23337.7|23317.7|88
1720458600000|2024-07-08 17:10:00|23357.7|23337.7|23358.8|23338.8|23358.8|23338.8|23349.5|23329.5|31
1720458900000|2024-07-08 17:15:00|23360.5|23340.5|23362|23342|23373.8|23353.8|23358.8|23338.8|78
1720459200000|2024-07-08 17:20:00|23361.3|23341.3|23356.2|23336.2|23363.7|23343.7|23353.8|23333.8|45
1720459500000|2024-07-08 17:25:00|23358|23338|23383.7|23363.7|23386.2|23366.2|23351.2|23331.2|305
1720512900000|2024-07-09 08:15:00|23333.2|23313.2|23286.4|23266.4|23333.2|23313.2|23263.4|23232.4|223
1720513200000|2024-07-09 08:20:00|23285.7|23265.7|23528.4|23508.4|23528.4|23508.4|23285.7|23265.7|318
1720513500000|2024-07-09 08:25:00|23530.1|23510.1|23569.4|23549.4|23569.4|23549.4|23494.9|23466.6|140
1720513800000|2024-07-09 08:30:00|23570.1|23550.1|23667.9|23647.9|23674.4|23648.6|23570.1|23550.1|214
1720514100000|2024-07-09 08:35:00|23668.6|23648.6|23825.1|23785.1|23830.1|23808.6|23668.6|23648.6|234
1720514400000|2024-07-09 08:40:00|23824.3|23784.3|23862.8|23842.8|23867.8|23847.8|23807.6|23784.3|235
1720514700000|2024-07-09 08:45:00|23864.6|23844.6|23842.1|23802.1|23867.8|23847.8|23816.1|23787.8|149
1720515000000|2024-07-09 08:50:00|23831.1|23811.1|23809.3|23789.3|23853.6|23833.6|23809.3|23789.3|64
1720515300000|2024-07-09 08:55:00|23811.8|23791.8|23834.3|23814.3|23839.3|23819.3|23809.3|23789.3|69
1720515600000|2024-07-09 09:00:00|23836.8|23816.8|23844.3|23824.3|23859.3|23839.3|23829.3|23809.3|82
1720515900000|2024-07-09 09:05:00|23836.8|23816.8|23781.8|23761.8|23854.3|23834.3|23781.8|23749.3|63
1720516200000|2024-07-09 09:10:00|23788.5|23768.5|23858.5|23838.5|23860.2|23840.2|23788.5|23768.5|67
1720516500000|2024-07-09 09:15:00|23857.7|23837.7|23835.2|23815.2|23857.7|23837.7|23820|23798.5|237
1720516800000|2024-07-09 09:20:00|23833.5|23813.5|23832.7|23812.7|23840.2|23820.2|23820.2|23800.2|59
1720517100000|2024-07-09 09:25:00|23831|23811|23865.2|23845.2|23865.2|23845.2|23830.2|23810.2|212
1720517400000|2024-07-09 09:30:00|23866.9|23846.9|23865.2|23845.2|23867.7|23847.7|23855.2|23835.2|40
1720517700000|2024-07-09 09:35:00|23865.9|23845.9|23868.4|23848.4|23872.7|23852.7|23862.7|23842.7|76
1720518000000|2024-07-09 09:40:00|23865.9|23845.9|23870.2|23850.2|23870.9|23850.9|23863.4|23843.4|60
1720518300000|2024-07-09 09:45:00|23868.4|23848.4|23870.1|23850.1|23870.1|23850.1|23860.1|23840.1|47
1720518600000|2024-07-09 09:50:00|23871.9|23851.9|24096.9|24076.9|24096.9|24076.9|23871.9|23851.9|354
1720518900000|2024-07-09 09:55:00|24098.6|24078.6|24212.8|24192.8|24246.1|24225.3|24098.6|24076.1|401
1720519200000|2024-07-09 10:00:00|24212.1|24192.1|24193.6|24173.6|24299.6|24279.6|24169.3|24149.3|538
1720519500000|2024-07-09 10:05:00|24182.8|24162.8|24267.8|24247.8|24309.6|24289.6|24182.8|24162.8|325
1720519800000|2024-07-09 10:10:00|24267.1|24247.1|24242|24222|24284.6|24262.1|24219.5|24195.3|141
1720520100000|2024-07-09 10:15:00|24243.8|24223.8|24201|24181|24253|24233|24199.3|24173.8|205
1720520400000|2024-07-09 10:20:00|24202.8|24182.8|24214.7|24194.7|24243.8|24220.5|24202.8|24173.8|74
1720520700000|2024-07-09 10:25:00|24212.2|24192.2|24223|24203|24254.5|24219.7|24198|24178|168
1720521000000|2024-07-09 10:30:00|24221.2|24201.2|24210.5|24190.5|24233|24213|24175.5|24147.2|164
1720521300000|2024-07-09 10:35:00|24215.7|24195.7|24309.7|24289.7|24311.4|24291.4|24215.7|24195.7|235
1720521600000|2024-07-09 10:40:00|24307.2|24287.2|24262.9|24242.9|24310.4|24290.4|24262.9|24242.9|63
1720521900000|2024-07-09 10:45:00|24256.2|24236.2|24223.7|24203.7|24256.2|24236.2|24207.7|24187.7|146
1720522200000|2024-07-09 10:50:00|24215.4|24195.4|24244.4|24224.4|24261.9|24241.9|24215.4|24183.7|94
1720522500000|2024-07-09 10:55:00|24246.2|24226.2|24243.7|24223.7|24284.2|24246.9|24226.9|24205.2|74
1720522800000|2024-07-09 11:00:00|24248.7|24228.7|24284.4|24264.4|24304.4|24284.4|24241.1|24221.1|111
1720523100000|2024-07-09 11:05:00|24286.9|24266.9|24230.1|24210.1|24286.9|24266.9|24227.6|24204.4|67
1720523400000|2024-07-09 11:10:00|24230.9|24210.9|24246.6|24226.6|24250.9|24228.4|24218.4|24190.1|21
1720523700000|2024-07-09 11:15:00|24245.9|24225.9|24147.6|24127.6|24245.9|24225.9|24113.4|24081.6|160
1720524000000|2024-07-09 11:20:00|24148.4|24128.4|24231.8|24211.8|24244.3|24224.3|24148.4|24128.4|97
1720524300000|2024-07-09 11:25:00|24234.3|24214.3|24296.1|24276.1|24307.8|24285.3|24224.3|24204.3|121
1720524600000|2024-07-09 11:30:00|24299.3|24279.3|24236.4|24196.4|24312|24292|24230.1|24196.4|155
1720524900000|2024-07-09 11:35:00|24222.9|24202.9|24190.8|24170.8|24259.1|24239.1|24188.3|24168.3|189
1720525200000|2024-07-09 11:40:00|24189.1|24169.1|24245|24225|24255.8|24225.8|24180.8|24155.1|138
1720525500000|2024-07-09 11:45:00|24248.3|24228.3|24220.8|24200.8|24260.8|24240.8|24213.3|24185.8|72
1720525800000|2024-07-09 11:50:00|24222.5|24202.5|24253.3|24233.3|24305|24285|24222.5|24202.5|193
1720526100000|2024-07-09 11:55:00|24251.7|24231.7|24265.8|24245.8|24269.2|24245.8|24233.3|24213.3|79
1720526400000|2024-07-09 12:00:00|24269.2|24249.2|24225.7|24205.7|24290.8|24270.8|24221.5|24199.2|148
1720526700000|2024-07-09 12:05:00|24225|24205|24193.2|24173.2|24260|24240|24193.2|24173.2|86
1720527000000|2024-07-09 12:10:00|24192.5|24172.5|24172.2|24152.2|24193.2|24173.2|24102.2|24070.3|212
1720527300000|2024-07-09 12:15:00|24175.7|24155.7|24233.2|24213.2|24268.2|24248.2|24174.7|24154.7|103
1720527600000|2024-07-09 12:20:00|24235.7|24215.7|24274.9|24254.9|24276.7|24256.7|24230.7|24209.2|60
1720527900000|2024-07-09 12:25:00|24274.2|24254.2|24245.7|24225.7|24276.7|24256.7|24208.9|24188|80
1720528200000|2024-07-09 12:30:00|24251.6|24231.6|24291.6|24271.6|24308.4|24288.4|24247.2|24227.2|202
1720528500000|2024-07-09 12:35:00|24294.1|24274.1|24249.1|24229.1|24314.9|24294.9|24244.9|24224.9|116
1720528800000|2024-07-09 12:40:00|24250.9|24230.9|24332.6|24312.6|24415.1|24395.1|24250.9|24230.9|480
1720529100000|2024-07-09 12:45:00|24334.3|24314.3|24451|24431|24473.5|24453.5|24330.1|24310.1|327
1720529400000|2024-07-09 12:50:00|24452.8|24432.8|24471.8|24451.8|24472.8|24452.8|24446|24426|295
1720529700000|2024-07-09 12:55:00|24473.5|24453.5|24535|24515|24538.5|24518.5|24433.5|24413.5|663
1720530000000|2024-07-09 13:00:00|24531.6|24511.6|24604.3|24584.3|24662.7|24642.7|24522.5|24502.5|569
1720530300000|2024-07-09 13:05:00|24603.5|24583.5|24588.5|24568.5|24647|24627|24544.3|24524.3|453
1720530600000|2024-07-09 13:10:00|24590.2|24570.2|24556.7|24536.7|24623.7|24603.7|24556|24536|261
1720530900000|2024-07-09 13:15:00|24552.5|24532.5|24572.5|24552.5|24586|24566|24528.3|24508.3|1116
1720531200000|2024-07-09 13:20:00|24576|24556|24526.7|24506.7|24576.7|24556.7|24499.2|24479.2|272
1720531500000|2024-07-09 13:25:00|24529.2|24509.2|24523.2|24503.2|24565|24545|24500|24480|243
1720531800000|2024-07-09 13:30:00|24524|24504|24528.2|24508.2|24558.2|24538.2|24502.2|24482.2|146
1720532100000|2024-07-09 13:35:00|24529|24509|24548.2|24528.2|24566.4|24546.4|24500.5|24480.5|224
1720532400000|2024-07-09 13:40:00|24548.9|24528.9|24568.9|24548.9|24589.9|24569.9|24546.4|24526.4|176
1720532700000|2024-07-09 13:45:00|24563.9|24543.9|24522.2|24502.2|24566.4|24546.4|24520.7|24495.7|131
1720533000000|2024-07-09 13:50:00|24523.9|24503.9|24552.6|24532.6|24570.1|24550.1|24513.9|24493.9|289
1720533300000|2024-07-09 13:55:00|24550.8|24530.8|24581|24561|24609.3|24589.3|24548.3|24528.3|247
1720533600000|2024-07-09 14:00:00|24572.4|24552.4|24559.8|24539.8|24584.5|24564.5|24527.6|24507.6|235
1720533900000|2024-07-09 14:05:00|24559.1|24539.1|24705.2|24685.2|24705.2|24685.2|24550.8|24530.8|624
1720534200000|2024-07-09 14:10:00|24702.7|24682.7|24810.2|24790.2|24844.5|24824.5|24700.2|24680.2|532
1720534500000|2024-07-09 14:15:00|24815.4|24795.4|24728.3|24708.3|24827|24807|24728.3|24708.3|1151
1720534800000|2024-07-09 14:20:00|24726.5|24706.5|24733.3|24713.3|24771|24751|24714.2|24694.2|591
1720535100000|2024-07-09 14:25:00|24731.5|24711.5|24775|24755|24778.4|24758.4|24714.2|24694.2|324
1720535400000|2024-07-09 14:30:00|24774.2|24754.2|24750.2|24730.2|24816.7|24796.7|24750.2|24730.2|291
1720535700000|2024-07-09 14:35:00|24748.4|24728.4|24754.2|24734.2|24780.2|24760.2|24744.9|24724.9|263
1720536000000|2024-07-09 14:40:00|24751.7|24731.7|24669.2|24649.2|24751.7|24731.7|24668.2|24648.2|442
1720536300000|2024-07-09 14:45:00|24672.4|24652.4|24708.2|24688.2|24721.7|24701.7|24672.4|24652.4|444
1720536600000|2024-07-09 14:50:00|24706.4|24686.4|24498|24478|24718.2|24698.2|24460.5|24440.5|687
1720536900000|2024-07-09 14:55:00|24499.7|24479.7|24503.7|24483.7|24522.2|24502.2|24472|24449.5|351
1720537200000|2024-07-09 15:00:00|24501.2|24481.2|24573.1|24553.1|24600.6|24570.6|24496.2|24476.2|325
1720537500000|2024-07-09 15:05:00|24571.4|24551.4|24544.9|24504.9|24593.1|24573.1|24512.4|24492.4|388
1720537800000|2024-07-09 15:10:00|24525.4|24505.4|24574.8|24554.8|24603.3|24583.3|24522.9|24502.9|836
1720538100000|2024-07-09 15:15:00|24578.1|24558.1|24646.6|24626.6|24665.8|24645.8|24578.1|24558.1|178
1720538400000|2024-07-09 15:20:00|24644.8|24624.8|24605.6|24585.6|24644.8|24624.8|24588.1|24565.6|377
1720538700000|2024-07-09 15:25:00|24601.3|24581.3|24610.6|24590.6|24614.8|24594.8|24563.1|24543.1|239
1720539000000|2024-07-09 15:30:00|24608.8|24588.8|24621.5|24601.5|24640.7|24620.7|24593.8|24573.8|158
1720539300000|2024-07-09 15:35:00|24619.8|24599.8|24587.3|24567.3|24627.5|24607.5|24578|24558|224
1720539600000|2024-07-09 15:40:00|24588|24568|24638|24618|24655.5|24635.5|24586.3|24566.3|138
1720539900000|2024-07-09 15:45:00|24634.5|24614.5|24690.5|24670.5|24718|24688|24619.5|24599.5|368
1720540200000|2024-07-09 15:50:00|24685.5|24665.5|24743|24723|24745.5|24725.5|24682.2|24662.2|267
1720540500000|2024-07-09 15:55:00|24744.7|24724.7|24773.2|24753.2|24773.2|24753.2|24743|24723|180
1720540800000|2024-07-09 16:00:00|24775.7|24755.7|24794.9|24774.9|24819.1|24799.1|24768.9|24748.9|399
1720541100000|2024-07-09 16:05:00|24799.9|24779.9|25014.9|24994.9|25019.1|24999.1|24799.1|24779.1|365
1720541400000|2024-07-09 16:10:00|25013.1|24993.1|25023.3|25003.3|25098.3|25078.3|24954.9|24934.9|598
1720541700000|2024-07-09 16:15:00|25025|25005|25034.8|25014.8|25038.3|25018.3|24989.8|24969.8|657
1720542000000|2024-07-09 16:20:00|25040|25020|24927.1|24907.1|25117.3|25097.3|24861.4|24841.4|1732
1720542300000|2024-07-09 16:25:00|24926.4|24906.4|24935.4|24915.4|24974.6|24950.4|24882.9|24862.9|495
1720542600000|2024-07-09 16:30:00|24931.9|24911.9|24900.4|24880.4|24946.1|24926.1|24900.4|24880.4|186
1720542900000|2024-07-09 16:35:00|24898.6|24878.6|24908.6|24888.6|24931.9|24911.9|24893.6|24873.6|165
1720543200000|2024-07-09 16:40:00|24906.9|24886.9|24919.4|24899.4|24931.9|24911.9|24904.4|24884.4|147
1720543500000|2024-07-09 16:45:00|24915.9|24895.9|24882.8|24862.8|24915.9|24895.9|24865.1|24845.1|168
1720543800000|2024-07-09 16:50:00|24886.1|24866.1|24876.1|24856.1|24901.8|24881.8|24873.6|24853.6|180
1720544100000|2024-07-09 16:55:00|24878.6|24858.6|24939.5|24919.5|24943.7|24923.7|24873.6|24853.6|216
1720544400000|2024-07-09 17:00:00|24940.3|24920.3|24856.8|24836.8|24946|24923.7|24856.8|24836.8|277
1720544700000|2024-07-09 17:05:00|24855.1|24835.1|24888.5|24868.5|24906.8|24886.8|24849.3|24829.3|309
1720545000000|2024-07-09 17:10:00|24890.3|24870.3|24888.5|24868.5|24915|24895|24884.3|24864.3|190
1720545300000|2024-07-09 17:15:00|24890.2|24870.2|24867.7|24847.7|24904.3|24884.3|24858.5|24838.5|267
1720545600000|2024-07-09 17:20:00|24866|24846|24778.5|24758.5|24876.8|24856.8|24764.2|24744.2|390
1720545900000|2024-07-09 17:25:00|24783.7|24763.7|24739|24719|24794.2|24774.2|24734|24714|429
1720599300000|2024-07-10 08:15:00|24628.3|24568.3|24551.5|24531.5|24689.9|24650.8|24469.8|24449.8|622
1720599600000|2024-07-10 08:20:00|24552.2|24532.2|24480.5|24460.5|24559.7|24539.7|24480.5|24460.5|130
1720599900000|2024-07-10 08:25:00|24479.7|24459.7|24469.7|24429.7|24496.4|24468.9|24448.8|24424.6|178
1720600200000|2024-07-10 08:30:00|24463.8|24423.8|24448.9|24428.9|24493.1|24453.9|24442.2|24416.4|99
1720600500000|2024-07-10 08:35:00|24448.1|24428.1|24493.1|24473.1|24500.6|24473.1|24448.1|24419.8|67
1720600800000|2024-07-10 08:40:00|24491.4|24471.4|24628.1|24608.1|24654.8|24623.1|24490.6|24470.6|166
1720601100000|2024-07-10 08:45:00|24629.8|24609.8|24709.8|24669.8|24725.6|24700.6|24629.8|24609|234
1720601400000|2024-07-10 08:50:00|24694.7|24674.7|24810.7|24790.7|24818.2|24790.7|24688.1|24668.1|179
1720601700000|2024-07-10 08:55:00|24811.5|24791.5|24852.2|24832.2|24875.6|24854|24796.5|24768.2|110
1720602000000|2024-07-10 09:00:00|24853.9|24833.9|24764.6|24744.6|24895.5|24873.9|24763|24735.5|168
1720602300000|2024-07-10 09:05:00|24763.8|24743.8|24727.2|24707.2|24776.3|24743.8|24677.2|24642.1|83
1720602600000|2024-07-10 09:10:00|24733.8|24693.8|24736.4|24716.4|24773.9|24742.2|24708|24681.3|120
1720602900000|2024-07-10 09:15:00|24734.7|24714.7|24668|24648|24734.7|24714.7|24648|24616.3|40
1720603200000|2024-07-10 09:20:00|24670.5|24650.5|24663|24643|24698.8|24675.5|24653|24618.8|51
1720603500000|2024-07-10 09:25:00|24664.7|24644.7|24655.5|24635.5|24693.8|24653.8|24643|24620.5|16
1720603800000|2024-07-10 09:30:00|24715.5|24675.5|24634.6|24614.6|24724.7|24693.7|24595.4|24570.4|70
1720604100000|2024-07-10 09:35:00|24638|24618|24642.9|24602.9|24666.2|24638.7|24627.9|24599.6|17
1720604400000|2024-07-10 09:40:00|24637.9|24617.9|24670.4|24630.4|24685.4|24653.7|24637.9|24611.2|33
1720604700000|2024-07-10 09:45:00|24657.9|24637.9|24542.1|24522.1|24657.9|24637.9|24542.1|24522.1|102
1720605000000|2024-07-10 09:50:00|24550.4|24510.4|24557.9|24537.9|24571.2|24537.9|24522.9|24494.6|67
1720605300000|2024-07-10 09:55:00|24557.1|24537.1|24555.4|24515.4|24593.8|24568.8|24537.1|24509.6|27
1720605600000|2024-07-10 10:00:00|24543.7|24523.7|24537.1|24517.1|24560.4|24540.4|24522.1|24502.1|46
1720605900000|2024-07-10 10:05:00|24533.8|24513.8|24553.7|24533.7|24553.7|24533.7|24527|24494.5|25
1720606200000|2024-07-10 10:10:00|24558.7|24538.7|24644.6|24624.6|24644.6|24624.6|24558.7|24538.7|99
1720606500000|2024-07-10 10:15:00|24642.9|24622.9|24638.7|24618.7|24652.9|24625.4|24619.5|24592.1|18
1720606800000|2024-07-10 10:20:00|24639.5|24619.5|24651.2|24631.2|24692.9|24661.2|24639.5|24619.5|36
1720607100000|2024-07-10 10:25:00|24652|24632|24658.7|24618.7|24682|24662|24635.4|24601.3|79
1720607400000|2024-07-10 10:30:00|24663.7|24623.7|24638.7|24598.7|24671.2|24651.2|24623.7|24589.5|50
1720607700000|2024-07-10 10:35:00|24639.5|24599.5|24669.5|24629.5|24676.9|24653.7|24631.2|24599.5|11
1720608000000|2024-07-10 10:40:00|24668.7|24628.7|24666.1|24646.1|24668.7|24646.1|24641.1|24601.9|9
1720608300000|2024-07-10 10:45:00|24683|24663|24677.8|24637.8|24695.3|24675.3|24646.1|24620.4|33
1720608600000|2024-07-10 10:50:00|24666.1|24646.1|24677.1|24657.1|24688.6|24666.1|24646.1|24618.6|59
1720608900000|2024-07-10 10:55:00|24678.8|24658.8|24664.4|24624.4|24687|24667|24631.1|24607|70
1720609200000|2024-07-10 11:00:00|24667.8|24627.8|24563.6|24543.6|24669.4|24641.9|24563.6|24538.6|71
1720609500000|2024-07-10 11:05:00|24560.2|24540.2|24584.5|24564.5|24596|24571.1|24560.2|24536|27
1720609800000|2024-07-10 11:10:00|24587.8|24567.8|24646|24626|24647.7|24627.7|24587.8|24567.8|8
1720610100000|2024-07-10 11:15:00|24657.7|24617.7|24591|24571|24658.5|24626|24591|24564.3|144
1720610400000|2024-07-10 11:20:00|24590.2|24570.2|24538.5|24518.5|24592.7|24572.7|24538.5|24518.5|74
1720610700000|2024-07-10 11:25:00|24537.7|24517.7|24567.7|24527.7|24567.7|24536|24533.5|24512.7|13
1720611000000|2024-07-10 11:30:00|24551|24531|24536.8|24516.8|24559.3|24531|24503.5|24483.5|48
1720611300000|2024-07-10 11:35:00|24536|24516|24565.2|24545.2|24566|24546|24531|24511|12
1720611600000|2024-07-10 11:40:00|24566|24546|24616.9|24576.9|24616.9|24585.2|24566|24535.9|19
1720611900000|2024-07-10 11:45:00|24609.4|24589.4|24664.2|24624.2|24678.4|24646.8|24609.4|24589.4|45
1720612200000|2024-07-10 11:50:00|24663.4|24623.4|24681.8|24641.8|24687.6|24666|24645.9|24623.4|89
1720612500000|2024-07-10 11:55:00|24674.3|24654.3|24707.6|24687.6|24717.6|24690.9|24671.8|24651.8|65
1720612800000|2024-07-10 12:00:00|24715.2|24695.2|24610.9|24590.9|24759.3|24739.3|24553.4|24533.4|275
1720613100000|2024-07-10 12:05:00|24613.4|24593.4|24590.9|24570.9|24631.8|24600.9|24565.9|24545.9|82
1720613400000|2024-07-10 12:10:00|24590.1|24570.1|24696.8|24676.8|24696.8|24676.8|24590.1|24570.1|75
1720613700000|2024-07-10 12:15:00|24695.1|24675.1|24653.4|24633.4|24703.4|24683.4|24608.4|24588.4|94
1720614000000|2024-07-10 12:20:00|24655.9|24635.9|24637.5|24617.5|24701.7|24674.2|24615|24589.1|81
1720614300000|2024-07-10 12:25:00|24635.8|24615.8|24571.6|24551.6|24637.5|24617.5|24555.8|24535.8|84
1720614600000|2024-07-10 12:30:00|24570.8|24550.8|24625.8|24605.8|24682.5|24650.8|24570.8|24549.1|272
1720614900000|2024-07-10 12:35:00|24622.4|24602.4|24591.6|24571.6|24636.5|24607.4|24584.1|24557.5|156
1720615200000|2024-07-10 12:40:00|24589.9|24569.9|24608.3|24588.3|24608.3|24588.3|24577.4|24553.3|56
1720615500000|2024-07-10 12:45:00|24606.6|24586.6|24562.4|24542.4|24637.5|24617.5|24554.9|24534.9|95
1720615800000|2024-07-10 12:50:00|24564.9|24544.9|24549.9|24529.9|24584.9|24564.9|24540.7|24520.7|78
1720616100000|2024-07-10 12:55:00|24548.2|24528.2|24522.3|24502.3|24555.7|24535.7|24494.8|24474.8|94
1720616400000|2024-07-10 13:00:00|24525.7|24505.7|24549.8|24529.8|24614.8|24594.8|24525.7|24505.7|168
1720616700000|2024-07-10 13:05:00|24544.8|24524.8|24507.3|24487.3|24574.8|24554.8|24502.3|24482.3|79
1720617000000|2024-07-10 13:10:00|24509|24489|24483.9|24463.9|24534.8|24514.8|24477.2|24457.2|182
1720617300000|2024-07-10 13:15:00|24491.4|24471.4|24488.9|24468.9|24553.9|24533.9|24476.4|24456.4|156
1720617600000|2024-07-10 13:20:00|24487.2|24467.2|24458.1|24438.1|24487.2|24467.2|24354.7|24334.7|430
1720617900000|2024-07-10 13:25:00|24450.5|24430.5|24413.1|24393.1|24458.1|24438.1|24382.3|24362.3|167
1720618200000|2024-07-10 13:30:00|24419.7|24399.7|24355.4|24335.4|24425.6|24405.6|24323.8|24296.3|595
1720618500000|2024-07-10 13:35:00|24357.9|24337.9|24299.5|24279.5|24360.4|24340.4|24296.2|24276.2|273
1720618800000|2024-07-10 13:40:00|24297.8|24277.8|24248.6|24228.6|24364.6|24344.6|24248.6|24228.6|421
1720619100000|2024-07-10 13:45:00|24246.9|24226.9|24226.2|24206.2|24246.9|24226.9|24192.8|24172.8|511
1720619400000|2024-07-10 13:50:00|24227.9|24207.9|24306.9|24286.9|24324.6|24304.6|24181.1|24161.1|458
1720619700000|2024-07-10 13:55:00|24304.5|24284.5|24265.3|24245.3|24304.5|24284.5|24226.1|24206.1|206
1720620000000|2024-07-10 14:00:00|24267.8|24247.8|24377|24357|24377|24357|24267.8|24247.8|193
1720620300000|2024-07-10 14:05:00|24378.6|24358.6|24290.2|24270.2|24408.6|24388.6|24290.2|24270.2|317
1720620600000|2024-07-10 14:10:00|24283.5|24263.5|24347.7|24327.7|24352.7|24332.7|24252.7|24232.7|177
1720620900000|2024-07-10 14:15:00|24348.5|24328.5|24390.2|24370.2|24417.7|24397.7|24317.7|24297.7|299
1720621200000|2024-07-10 14:20:00|24391|24371|24443.5|24423.5|24468.5|24448.5|24376|24356|141
1720621500000|2024-07-10 14:25:00|24445.2|24425.2|24493.5|24473.5|24511|24491|24441|24421|161
1720621800000|2024-07-10 14:30:00|24491|24471|24541.8|24521.8|24567.8|24547.8|24471|24445.1|168
1720622100000|2024-07-10 14:35:00|24540.1|24520.1|24490.1|24470.1|24555.2|24523.5|24460.1|24440.1|170
1720622400000|2024-07-10 14:40:00|24492.6|24472.6|24540.1|24520.1|24540.1|24520.1|24458.4|24438.4|163
1720622700000|2024-07-10 14:45:00|24537.6|24517.6|24540.9|24520.9|24563.4|24543.4|24510.1|24490.1|264
1720623000000|2024-07-10 14:50:00|24538.4|24518.4|24574.3|24554.3|24586.8|24566.8|24535.1|24515.1|159
1720623300000|2024-07-10 14:55:00|24551.7|24531.7|24445.9|24425.9|24557.6|24537.6|24440.1|24420.1|226
1720623600000|2024-07-10 15:00:00|24447.5|24427.5|24490|24470|24490|24470|24402.5|24374.2|143
1720623900000|2024-07-10 15:05:00|24487.5|24467.5|24444.2|24424.2|24504.2|24484.2|24427.5|24407.5|245
1720624200000|2024-07-10 15:10:00|24440|24420|24427.5|24407.5|24474.9|24430.8|24395|24375|129
1720624500000|2024-07-10 15:15:00|24425|24405|24480.8|24460.8|24534.2|24514.2|24425|24405|196
1720624800000|2024-07-10 15:20:00|24484.2|24464.2|24463.3|24443.3|24537.5|24505.8|24444.1|24422.5|142
1720625100000|2024-07-10 15:25:00|24462.5|24442.5|24462.5|24442.5|24479.2|24459.2|24422.5|24402.5|91
1720625400000|2024-07-10 15:30:00|24460|24440|24397.4|24377.4|24460|24440|24316.6|24296.6|252
1720625700000|2024-07-10 15:35:00|24396.6|24376.6|24363.2|24343.2|24396.6|24376.6|24339.1|24319.1|176
1720626000000|2024-07-10 15:40:00|24364.1|24344.1|24314|24294|24380.7|24360.7|24291.5|24271.5|196
1720626300000|2024-07-10 15:45:00|24315.7|24295.7|24304|24284|24351.5|24331.5|24304|24284|174
1720626600000|2024-07-10 15:50:00|24302.3|24282.3|24320.7|24300.7|24334|24314|24264|24244|122
1720626900000|2024-07-10 15:55:00|24319|24299|24264|24244|24319|24299|24255.7|24235.7|63
1720627200000|2024-07-10 16:00:00|24262.3|24242.3|24301.5|24281.5|24303.2|24283.2|24256.5|24236.5|150
1720627500000|2024-07-10 16:05:00|24304|24284|24313.2|24293.2|24321.5|24301.5|24281.5|24261.5|116
1720627800000|2024-07-10 16:10:00|24315.7|24295.7|24321.4|24301.4|24339|24319|24291.5|24271.5|100
1720628100000|2024-07-10 16:15:00|24320.6|24300.6|24309|24289|24346.5|24326.5|24305.6|24285.6|75
1720628400000|2024-07-10 16:20:00|24307.3|24287.3|24297.3|24277.3|24308.9|24288.9|24264.8|24244.8|915
1720628700000|2024-07-10 16:25:00|24295.6|24275.6|24314.8|24294.8|24337.3|24317.3|24284.7|24264.7|392
1720629000000|2024-07-10 16:30:00|24316.5|24296.5|24319.8|24299.8|24322.3|24302.3|24303.1|24278.9|67
1720629300000|2024-07-10 16:35:00|24318.1|24298.1|24276.4|24256.4|24318.1|24298.1|24276.4|24256.4|191
1720629600000|2024-07-10 16:40:00|24270.6|24250.6|24278.1|24258.1|24279.8|24259.8|24257.3|24237.3|96
1720629900000|2024-07-10 16:45:00|24282.3|24262.3|24293.9|24273.9|24311.5|24291.5|24282.3|24262.3|113
1720630200000|2024-07-10 16:50:00|24294.8|24274.8|24303.9|24283.9|24313.9|24293.9|24278.9|24258.9|229
1720630500000|2024-07-10 16:55:00|24303.1|24283.1|24284.8|24264.8|24303.1|24283.1|24274|24254|224
1720630800000|2024-07-10 17:00:00|24284|24264|24315.6|24295.6|24319.8|24299.8|24266.5|24246.5|342
1720631100000|2024-07-10 17:05:00|24313.9|24293.9|24299.7|24279.7|24325.5|24305.5|24297.2|24277.2|67
1720631400000|2024-07-10 17:10:00|24301.4|24281.4|24340.6|24320.6|24356.4|24330.5|24301.4|24281.4|147
1720631700000|2024-07-10 17:15:00|24337.2|24317.2|24341.4|24321.4|24341.4|24321.4|24311.4|24291.4|197
1720632000000|2024-07-10 17:20:00|24342.2|24322.2|24372.2|24332.2|24372.2|24333|24321.4|24301.4|125
1720632300000|2024-07-10 17:25:00|24371.4|24352.2|24467.2|24447.2|24480.5|24460.5|24370.5|24350.5|361
1720685700000|2024-07-11 08:15:00|24506.5|24446.5|24650.6|24630.6|24667.3|24639.8|24506.5|24446.5|233
1720686000000|2024-07-11 08:20:00|24649|24629|24623.9|24603.9|24653.1|24633.1|24594.8|24574.8|95
1720686300000|2024-07-11 08:25:00|24635.6|24595.6|24792.3|24772.3|24820.6|24793.9|24635.6|24595.6|269
1720686600000|2024-07-11 08:30:00|24788.9|24768.9|24888.9|24828.9|24901.4|24881.4|24787.3|24756.4|208
1720686900000|2024-07-11 08:35:00|24878.9|24858.9|25057.2|25017.2|25077.2|25029.7|24878.9|24854.7|387
1720687200000|2024-07-11 08:40:00|25058.9|25018.9|25279.7|25239.7|25293|25258.9|25038.9|25013|439
1720687500000|2024-07-11 08:45:00|25278|25238|25277.2|25257.2|25296.4|25257.2|25166.4|25138|185
1720687800000|2024-07-11 08:50:00|25278|25258|25192.2|25152.2|25285.5|25259.7|25167.2|25143.8|118
1720688100000|2024-07-11 08:55:00|25193|25153|25212.2|25192.2|25245.5|25218.8|25179.7|25148|178
1720688400000|2024-07-11 09:00:00|25200.5|25180.5|25233|25213|25241.3|25213|25184.7|25162.2|51
1720688700000|2024-07-11 09:05:00|25234.6|25214.6|25274.6|25254.6|25301.3|25273.8|25234.6|25200.5|98
1720689000000|2024-07-11 09:10:00|25283|25243|25234.6|25214.6|25283|25247.1|25234.6|25208|57
1720689300000|2024-07-11 09:15:00|25231.3|25211.3|25228.8|25188.8|25233.8|25211.3|25186.3|25166.3|109
1720689600000|2024-07-11 09:20:00|25213.8|25193.8|25255.4|25235.4|25268.8|25248.8|25210.4|25183.8|92
1720689900000|2024-07-11 09:25:00|25265.4|25245.4|25415.4|25395.4|25441.2|25418.7|25255.4|25235.4|231
1720690200000|2024-07-11 09:30:00|25427.1|25387.1|25331.2|25291.2|25432.1|25405.4|25324.6|25291.2|120
1720690500000|2024-07-11 09:35:00|25329.6|25289.6|25356.2|25316.2|25387.1|25352.1|25312.9|25281.2|55
1720690800000|2024-07-11 09:40:00|25354.6|25314.6|25404.5|25384.5|25417.9|25391.2|25349.5|25314.6|51
1720691100000|2024-07-11 09:45:00|25402.9|25382.9|25452|25432|25452|25432|25399.5|25366.2|129
1720691400000|2024-07-11 09:50:00|25447|25427|25361.2|25341.2|25449.5|25429.5|25358.7|25330.4|168
1720691700000|2024-07-11 09:55:00|25342.9|25322.9|25242.9|25222.9|25342.9|25322.9|25242.9|25213.7|161
1720692000000|2024-07-11 10:00:00|25241.2|25221.2|25219.5|25199.5|25241.2|25221.2|25170.4|25148.7|154
1720692300000|2024-07-11 10:05:00|25217|25197|25177.8|25157.8|25217|25197|25174.5|25150.4|43
1720692600000|2024-07-11 10:10:00|25175.3|25155.3|25214.5|25194.5|25222|25194.5|25172.8|25152.8|57
1720692900000|2024-07-11 10:15:00|25204.5|25184.5|25187|25167|25204.5|25184.5|25179.5|25159.5|22
1720693200000|2024-07-11 10:20:00|25186.1|25166.1|25183.6|25163.6|25194.5|25168.6|25171.2|25151.2|20
1720693500000|2024-07-11 10:25:00|25186.1|25166.1|25179.4|25159.4|25211.1|25184.4|25168.6|25148.6|13
1720693800000|2024-07-11 10:30:00|25196.9|25156.9|25185.3|25165.3|25228.6|25195.3|25180.3|25153.6|58
1720694100000|2024-07-11 10:35:00|25187.8|25167.8|25171.1|25151.1|25193.6|25167.8|25169.4|25149.4|58
1720694400000|2024-07-11 10:40:00|25173.6|25153.6|25122.7|25102.7|25174.4|25154.4|25086.1|25060.3|87
1720694700000|2024-07-11 10:45:00|25124.4|25104.4|25160.2|25140.2|25162.7|25140.2|25085.2|25056.9|56
1720695000000|2024-07-11 10:50:00|25157.7|25137.7|25125.2|25105.2|25157.7|25137.7|25120.2|25092.7|6
1720695300000|2024-07-11 10:55:00|25122.7|25102.7|25121|25101|25165.2|25130.2|25120.2|25096.8|16
1720695600000|2024-07-11 11:00:00|25118.5|25098.5|25101|25081|25119.4|25099.4|25085.2|25065.2|80
1720695900000|2024-07-11 11:05:00|25102.7|25082.7|25167.7|25147.7|25170.2|25150.2|25084.3|25064.3|54
1720696200000|2024-07-11 11:10:00|25170.2|25150.2|25210.1|25190.1|25213.5|25190.1|25155.2|25135.2|60
1720696500000|2024-07-11 11:15:00|25207.6|25187.6|25231|25211|25261.8|25235.1|25207.6|25187.6|66
1720696800000|2024-07-11 11:20:00|25228.5|25208.5|25147.6|25127.6|25228.5|25208.5|25141|25112.6|88
1720697100000|2024-07-11 11:25:00|25148.5|25128.5|25176.8|25156.8|25185.1|25165.1|25148.5|25128.5|30
1720697400000|2024-07-11 11:30:00|25175.9|25155.9|25172.6|25152.6|25192.6|25172.6|25169.3|25143.4|22
1720697700000|2024-07-11 11:35:00|25169.3|25149.3|25173.4|25153.4|25183.4|25153.4|25152.6|25130.9|13
1720698000000|2024-07-11 11:40:00|25176.8|25136.8|25178.4|25138.4|25178.4|25150.9|25147.6|25127.6|27
1720698300000|2024-07-11 11:45:00|25177.6|25137.6|25220.1|25160.1|25220.1|25170.1|25153.4|25133.4|46
1720698600000|2024-07-11 11:50:00|25227.6|25187.6|25233.4|25213.4|25233.4|25213.4|25201.7|25178.4|62
1720698900000|2024-07-11 11:55:00|25235|25215|25305.8|25285.8|25305.8|25285.8|25233.4|25213.4|111
1720699200000|2024-07-11 12:00:00|25315.8|25295.8|25125|25105|25320.8|25300.8|25114.2|25094.2|164
1720699500000|2024-07-11 12:05:00|25130.9|25110.9|24992.5|24972.5|25165|25130|24979.2|24956.7|301
1720699800000|2024-07-11 12:10:00|24989.2|24969.2|24792.5|24772.5|24989.2|24969.2|24766.7|24740|320
1720700100000|2024-07-11 12:15:00|24795|24775|24839.2|24819.2|24859.2|24831.7|24706.7|24680|267
1720700400000|2024-07-11 12:20:00|24840.8|24820.8|24826.6|24806.6|24885.8|24865.8|24816.7|24796.7|137
1720700700000|2024-07-11 12:25:00|24828.3|24808.3|24796.6|24776.6|24836.6|24816.6|24796.6|24760.8|104
1720701000000|2024-07-11 12:30:00|24805|24765|24815.8|24795.8|24840|24810|24765.8|24725|234
1720701300000|2024-07-11 12:35:00|24817.5|24797.5|24773.3|24753.3|24870.8|24850.8|24772.4|24752.4|135
1720701600000|2024-07-11 12:40:00|24781.6|24741.6|24728.3|24708.3|24785.8|24757.4|24710.8|24690.8|120
1720701900000|2024-07-11 12:45:00|24726.6|24706.6|24766.6|24746.6|24809.1|24788.3|24713.3|24693.3|135
1720702200000|2024-07-11 12:50:00|24768.3|24748.3|24676.6|24656.6|24774.9|24748.3|24643.3|24615.8|282
1720702500000|2024-07-11 12:55:00|24678.3|24658.3|24703.2|24683.2|24708.2|24688.2|24618.3|24596.6|152
1720702800000|2024-07-11 13:00:00|24705.7|24685.7|24724.1|24704.1|24737.4|24717.4|24699.1|24679.1|170
1720703100000|2024-07-11 13:05:00|24724.9|24704.9|24770.7|24750.7|24801.6|24781.6|24724.9|24698.3|425
1720703400000|2024-07-11 13:10:00|24768.2|24748.2|24744.9|24724.9|24768.2|24748.2|24744.9|24721.5|74
1720703700000|2024-07-11 13:15:00|24746.5|24726.5|24771.5|24751.5|24776.5|24753.2|24702.4|24682.4|78
1720704000000|2024-07-11 13:20:00|24775.7|24755.7|24839.1|24819.1|24839.1|24819.1|24769.9|24743.2|125
1720704300000|2024-07-11 13:25:00|24837.4|24817.4|24869.9|24849.9|24873.2|24852.4|24829.1|24809.1|321
1720704600000|2024-07-11 13:30:00|24872.4|24852.4|24981.5|24961.5|24988.1|24968.1|24870.7|24850.7|236
1720704900000|2024-07-11 13:35:00|24983.2|24963.2|24876.5|24856.5|25110.7|25090.7|24876.5|24856.5|543
1720705200000|2024-07-11 13:40:00|24869|24849|24727.3|24707.3|24869|24849|24727.3|24707.3|293
1720705500000|2024-07-11 13:45:00|24729|24709|24691.5|24671.5|24819.8|24799.8|24681.5|24661.5|277
1720705800000|2024-07-11 13:50:00|24693.2|24673.2|24654|24634|24693.2|24673.2|24598.2|24578.2|307
1720706100000|2024-07-11 13:55:00|24653.2|24633.2|24721.5|24701.5|24721.5|24701.5|24608.2|24585.7|131
1720706400000|2024-07-11 14:00:00|24719.8|24699.8|24740.6|24720.6|24756.5|24736.5|24692.3|24672.3|97
1720706700000|2024-07-11 14:05:00|24743.1|24723.1|24695.6|24675.6|24770.6|24750.6|24668.1|24648.1|124
1720707000000|2024-07-11 14:10:00|24692.3|24672.3|24514|24474|24692.3|24672.3|24414.8|24394.8|541
1720707300000|2024-07-11 14:15:00|24499|24479|24500.6|24480.6|24531.4|24511.4|24408.9|24384.8|263
1720707600000|2024-07-11 14:20:00|24501.4|24481.4|24431.4|24411.4|24540.6|24512.2|24427.2|24407.2|276
1720707900000|2024-07-11 14:25:00|24432.2|24412.2|24513|24473|24517.2|24497.2|24322.2|24302.2|533
1720708200000|2024-07-11 14:30:00|24504.7|24484.7|24498|24478|24548.9|24527.2|24483|24449.7|156
1720708500000|2024-07-11 14:35:00|24497.2|24477.2|24446.4|24426.4|24507.2|24487.2|24443.9|24423.9|117
1720708800000|2024-07-11 14:40:00|24444.7|24424.7|24360.5|24340.5|24444.7|24424.7|24360.5|24340.5|239
1720709100000|2024-07-11 14:45:00|24355.5|24335.5|24232.2|24212.2|24370.5|24342.2|24212.2|24192.2|422
1720709400000|2024-07-11 14:50:00|24230.6|24210.6|24259.7|24239.7|24298.9|24278.9|24200.6|24180.6|394
1720709700000|2024-07-11 14:55:00|24260.6|24240.6|24357.2|24337.2|24358.9|24338.9|24247.2|24227.2|183
1720710000000|2024-07-11 15:00:00|24358.9|24338.9|24412.2|24392.2|24414.7|24394.7|24358.9|24338.9|509
1720710300000|2024-07-11 15:05:00|24413.8|24393.8|24688|24668|24689.6|24668|24409.7|24389.7|501
1720710600000|2024-07-11 15:10:00|24685.5|24665.5|24658|24638|24753|24733|24648.8|24621.3|460
1720710900000|2024-07-11 15:15:00|24656.3|24636.3|24689.6|24669.6|24689.6|24669.6|24606.3|24586.3|589
1720711200000|2024-07-11 15:20:00|24691.2|24671.2|24554.6|24534.6|24697.9|24672.1|24554.6|24534.6|306
1720711500000|2024-07-11 15:25:00|24556.2|24536.2|24572.9|24552.9|24626.2|24595.4|24556.2|24536.2|191
1720711800000|2024-07-11 15:30:00|24573.7|24553.7|24692|24672|24702.9|24679.5|24562|24542|142
1720712100000|2024-07-11 15:35:00|24690.4|24670.4|24814.5|24794.5|24819.5|24799.5|24661.2|24641.2|217
1720712400000|2024-07-11 15:40:00|24812|24792|24712|24692|24837.9|24817.9|24702.9|24682.9|172
1720712700000|2024-07-11 15:45:00|24713.7|24693.7|24567.1|24547.1|24727|24707|24567.1|24547.1|138
1720713000000|2024-07-11 15:50:00|24562|24542|24564.5|24524.5|24642.8|24616.2|24553.7|24524.5|126
1720713300000|2024-07-11 15:55:00|24556.2|24536.2|24517|24477|24572.1|24541.2|24476.2|24452.8|141
1720713600000|2024-07-11 16:00:00|24519.5|24479.5|24486.2|24466.2|24565.4|24543.7|24477|24449.5|120
1720713900000|2024-07-11 16:05:00|24487.8|24467.8|24525.3|24505.3|24572.8|24546.2|24487.8|24467.8|92
1720714200000|2024-07-11 16:10:00|24526.1|24506.1|24501.1|24481.1|24538.6|24507.8|24461.1|24441.1|127
1720714500000|2024-07-11 16:15:00|24500.3|24480.3|24434.4|24414.4|24500.3|24480.3|24372|24346.9|474
1720714800000|2024-07-11 16:20:00|24431.9|24411.9|24412.8|24392.8|24486.1|24458.6|24388.7|24366.9|1075
1720715100000|2024-07-11 16:25:00|24415.3|24395.3|24434.5|24414.5|24434.5|24414.5|24397.8|24367|291
1720715400000|2024-07-11 16:30:00|24436.1|24416.1|24394.5|24374.5|24438.6|24418.6|24394.5|24374.5|170
1720715700000|2024-07-11 16:35:00|24392|24372|24397|24377|24412.8|24392.8|24380.3|24360.3|165
1720716000000|2024-07-11 16:40:00|24395.3|24375.3|24402|24382|24422.8|24402.8|24395.3|24375.3|136
1720716300000|2024-07-11 16:45:00|24403.6|24383.6|24401.1|24381.1|24421.1|24401.1|24397|24377|52
1720716600000|2024-07-11 16:50:00|24401.9|24381.9|24397|24377|24404.4|24384.4|24379.5|24359.5|520
1720716900000|2024-07-11 16:55:00|24405.3|24385.3|24403.6|24383.6|24411.1|24391.1|24398.6|24378.6|234
1720717200000|2024-07-11 17:00:00|24400.3|24380.3|24401.1|24381.1|24426.1|24406.1|24383.6|24363.6|251
1720717500000|2024-07-11 17:05:00|24402.8|24382.8|24436.2|24416.2|24442.8|24422.8|24401.1|24381.1|93
1720717800000|2024-07-11 17:10:00|24434.5|24414.5|24361.1|24341.1|24442.7|24422.7|24361.1|24341.1|136
1720718100000|2024-07-11 17:15:00|24364.4|24344.4|24394.4|24374.4|24395.2|24375.2|24364.4|24343.6|248
1720718400000|2024-07-11 17:20:00|24396.1|24376.1|24391.1|24371.1|24402.8|24382.8|24382|24362|104
1720718700000|2024-07-11 17:25:00|24387.8|24367.8|24483.6|24463.6|24519.4|24499.4|24385.3|24365.3|388
1720719000000|2024-07-11 17:30:00|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|24481.1|24461.1|0
1720772100000|2024-07-12 08:15:00|24519.8|24479.8|24509.7|24489.7|24541.5|24509.9|24439|24411.5|298
1720772400000|2024-07-12 08:20:00|24508.1|24488.1|24405.6|24385.6|24508.1|24488.1|24359.9|24339.9|145
1720772700000|2024-07-12 08:25:00|24404.7|24384.7|24367.2|24347.2|24444.7|24419.7|24358.1|24330.6|79
1720773000000|2024-07-12 08:30:00|24368.8|24348.8|24342.2|24322.2|24400.6|24373.1|24333.1|24304|52
1720773300000|2024-07-12 08:35:00|24340.6|24320.6|24296.3|24276.3|24340.6|24320.6|24294.7|24274.7|46
1720773600000|2024-07-12 08:40:00|24294.7|24274.7|24327.2|24307.2|24329.7|24307.2|24294.7|24274.7|18
1720773900000|2024-07-12 08:45:00|24325.6|24305.6|24308.8|24288.8|24325.6|24305.6|24254.7|24225.6|122
1720774200000|2024-07-12 08:50:00|24307.2|24287.2|24406.3|24386.3|24407.9|24387.9|24287.2|24262|83
1720774500000|2024-07-12 08:55:00|24408.8|24388.8|24497.2|24477.2|24532.9|24508.8|24408.8|24388.8|86
1720774800000|2024-07-12 09:00:00|24498.8|24478.8|24448.8|24408.8|24527.9|24501.3|24424.6|24400.4|37
1720775100000|2024-07-12 09:05:00|24440.4|24420.4|24499.6|24479.6|24515.5|24487.1|24440.4|24419.6|22
1720775400000|2024-07-12 09:10:00|24495.5|24475.5|24447.1|24427.1|24498.3|24475.5|24446.2|24418.7|26
1720775700000|2024-07-12 09:15:00|24443.9|24423.9|24485.2|24465.2|24485.2|24465.2|24437.1|24402|12
1720776000000|2024-07-12 09:20:00|24488.7|24468.7|24447.8|24407.8|24504.6|24476.2|24432.1|24407.1|30
1720776300000|2024-07-12 09:25:00|24453.7|24413.7|24429.6|24409.6|24469.6|24447.1|24429.6|24409.6|10
1720776600000|2024-07-12 09:30:00|24434.6|24414.6|24412.1|24392.1|24437.1|24417.1|24391.2|24367.8|32
1720776900000|2024-07-12 09:35:00|24413.7|24393.7|24382.1|24362.1|24414.6|24394.6|24382.1|24353.7|42
1720777200000|2024-07-12 09:40:00|24380.4|24360.4|24392|24372|24432.1|24412.1|24362.1|24336.9|28
1720777500000|2024-07-12 09:45:00|24397.8|24377.8|24397|24357|24424.5|24392|24386.3|24357|10
1720777800000|2024-07-12 09:50:00|24394.5|24354.5|24404.5|24384.5|24416.3|24384.5|24386.2|24354.5|8
1720778100000|2024-07-12 09:55:00|24402.9|24382.9|24440.4|24420.4|24444.5|24424.5|24402.9|24382.9|24
1720778400000|2024-07-12 10:00:00|24444.5|24424.5|24419.4|24379.4|24444.5|24424.5|24414.4|24379.4|25
1720778700000|2024-07-12 10:05:00|24404.5|24384.5|24432.9|24412.9|24432.9|24412.9|24400.2|24380.2|6
1720779000000|2024-07-12 10:10:00|24431.2|24411.2|24400.4|24380.4|24454.3|24434.3|24400.4|24380.4|16
1720779300000|2024-07-12 10:15:00|24395.4|24375.4|24387.1|24347.1|24404.3|24384.3|24353.7|24328.6|34
1720779600000|2024-07-12 10:20:00|24385.3|24345.3|24350.3|24310.3|24385.3|24357.8|24324.6|24304.6|13
1720779900000|2024-07-12 10:25:00|24342|24322|24307.8|24287.8|24360.3|24323.7|24302.8|24273.6|38
1720780200000|2024-07-12 10:30:00|24301.9|24281.9|24277.8|24257.8|24308.6|24288.6|24266.1|24234.4|217
1720780500000|2024-07-12 10:35:00|24280.3|24260.3|24107.1|24087.1|24280.3|24260.3|24106.2|24086.2|138
1720780800000|2024-07-12 10:40:00|24110.3|24090.3|24121.2|24101.2|24131.2|24103.7|24079.6|24045.3|135
1720781100000|2024-07-12 10:45:00|24119.5|24099.5|24204.4|24184.4|24212.8|24192.8|24118.7|24096.2|102
1720781400000|2024-07-12 10:50:00|24206|24186|24196.9|24176.9|24211.9|24191.9|24182.8|24159.4|28
1720781700000|2024-07-12 10:55:00|24194.4|24174.4|24214.4|24194.4|24226.9|24206.9|24194.4|24174.4|30
1720782000000|2024-07-12 11:00:00|24209.4|24189.4|24219.4|24199.4|24224.4|24204.4|24196|24176|105
1720782300000|2024-07-12 11:05:00|24216.1|24196.1|24182.7|24162.7|24216.1|24196.1|24151|24131|31
1720782600000|2024-07-12 11:10:00|24181|24161|24115.1|24095.1|24202.6|24177.6|24108.3|24076.7|84
1720782900000|2024-07-12 11:15:00|24117.6|24097.6|24116.7|24096.7|24148.5|24128.5|24101.8|24081.8|74
1720783200000|2024-07-12 11:20:00|24117.6|24097.6|24214.3|24194.3|24214.3|24194.3|24115.1|24088.4|65
1720783500000|2024-07-12 11:25:00|24216.8|24196.8|24209.3|24189.3|24223.4|24199.3|24194.3|24163.4|10
1720783800000|2024-07-12 11:30:00|24207.7|24187.7|24116.8|24096.8|24207.7|24187.7|24116.8|24096.8|39
1720784100000|2024-07-12 11:35:00|24118.4|24098.4|24130.2|24110.2|24142.5|24122.5|24101|24076|103
1720784400000|2024-07-12 11:40:00|24131.8|24111.8|24151.8|24131.8|24176.8|24152.7|24131.8|24104.3|30
1720784700000|2024-07-12 11:45:00|24163.4|24123.4|24189.3|24169.3|24198.4|24171.8|24151.8|24123.4|66
1720785000000|2024-07-12 11:50:00|24186.8|24166.8|24251.7|24231.7|24251.7|24231.7|24166.7|24139.2|47
1720785300000|2024-07-12 11:55:00|24253.4|24233.4|24276.7|24256.7|24330.1|24302.5|24241.7|24220.1|108
1720785600000|2024-07-12 12:00:00|24280|24260|24201.7|24181.7|24288.3|24261.7|24200.1|24180.1|132
1720785900000|2024-07-12 12:05:00|24202.6|24182.6|24243.3|24223.3|24259.2|24236.7|24199.2|24175.1|54
1720786200000|2024-07-12 12:10:00|24244.2|24224.2|24205.1|24185.1|24274.2|24254.2|24196.7|24174.2|62
1720786500000|2024-07-12 12:15:00|24206.7|24186.7|24246.7|24226.7|24246.7|24226.7|24179.2|24154.2|39
1720786800000|2024-07-12 12:20:00|24245.8|24225.8|24294.2|24274.2|24296.7|24274.2|24236.7|24216.7|40
1720787100000|2024-07-12 12:25:00|24295.8|24275.8|24299.2|24279.2|24299.2|24279.2|24252.5|24224.2|58
1720787400000|2024-07-12 12:30:00|24295.9|24275.9|24374.1|24354.1|24419.1|24398.3|24274.2|24254.2|182
1720787700000|2024-07-12 12:35:00|24373.3|24353.3|24347.4|24327.4|24413.3|24389.7|24337.4|24317.4|134
1720788000000|2024-07-12 12:40:00|24349|24329|24363.2|24323.2|24384.9|24364.9|24323.2|24293.2|73
1720788300000|2024-07-12 12:45:00|24351.6|24331.6|24378.2|24358.2|24405.7|24385.7|24341.6|24321.6|195
1720788600000|2024-07-12 12:50:00|24375.7|24355.7|24349.1|24329.1|24380.7|24360.7|24343.2|24323.2|85
1720788900000|2024-07-12 12:55:00|24347.5|24327.5|24285.9|24265.9|24364.1|24341.6|24285.9|24265.9|77
1720789200000|2024-07-12 13:00:00|24284.2|24264.2|24294.2|24274.2|24313.3|24293.3|24268.3|24248.3|56
1720789500000|2024-07-12 13:05:00|24293.3|24273.3|24309.9|24269.9|24310.8|24287.5|24270.8|24246.7|44
1720789800000|2024-07-12 13:10:00|24310.8|24270.8|24245.8|24225.8|24327.6|24306.7|24235.8|24210.8|88
1720790100000|2024-07-12 13:15:00|24244.2|24224.2|24191|24171|24248.3|24228.3|24191|24171|204
1720790400000|2024-07-12 13:20:00|24195.1|24175.1|24212.6|24192.6|24238.5|24217.6|24192.6|24172.6|314
1720790700000|2024-07-12 13:25:00|24215.1|24195.1|24319.9|24299.9|24319.9|24299.9|24212.6|24192.6|287
1720791000000|2024-07-12 13:30:00|24318.3|24298.3|24292.4|24272.4|24331.7|24310.8|24225.8|24196.7|122
1720791300000|2024-07-12 13:35:00|24290.8|24270.8|24250.8|24230.8|24290.8|24270.8|24236.7|24211.7|83
1720791600000|2024-07-12 13:40:00|24249.1|24229.1|24278.3|24258.3|24278.3|24258.3|24220.8|24200.8|54
1720791900000|2024-07-12 13:45:00|24279.9|24259.9|24255.7|24235.7|24319|24291.5|24255.7|24235.7|92
1720792200000|2024-07-12 13:50:00|24250.7|24230.7|24290|24270|24290|24270|24236.6|24216.6|171
1720792500000|2024-07-12 13:55:00|24291.6|24271.6|24356.4|24336.4|24375.7|24355.7|24282.5|24262.5|171
1720792800000|2024-07-12 14:00:00|24359.8|24339.8|24373.4|24353.4|24384.8|24364.8|24335.7|24315.7|101
1720793100000|2024-07-12 14:05:00|24371.6|24351.6|24359.1|24339.1|24383.2|24363.2|24324.1|24294.8|199
1720793400000|2024-07-12 14:10:00|24357.5|24337.5|24396.6|24376.6|24416.6|24396.6|24349.1|24329.1|229
1720793700000|2024-07-12 14:15:00|24398.2|24378.2|24468.2|24448.2|24473.2|24453.2|24398.2|24378.2|216
1720794000000|2024-07-12 14:20:00|24470.7|24450.7|24448.2|24428.2|24480.7|24460.7|24420.7|24400.7|98
1720794300000|2024-07-12 14:25:00|24450.7|24430.7|24514.8|24494.8|24514.8|24494.8|24419|24399|124
1720794600000|2024-07-12 14:30:00|24515.6|24495.6|24511.4|24491.4|24544.8|24524.8|24511.4|24491.4|103
1720794900000|2024-07-12 14:35:00|24509.7|24489.7|24614.7|24594.7|24628.1|24608.1|24486.5|24466.5|140
1720795200000|2024-07-12 14:40:00|24611.5|24591.5|24638|24618|24638|24618|24597.2|24576.5|128
1720795500000|2024-07-12 14:45:00|24641.2|24621.2|24794.2|24774.2|24880.8|24860.8|24641.2|24621.2|732
1720795800000|2024-07-12 14:50:00|24789.2|24769.2|24621.9|24601.9|24789.2|24769.2|24617.8|24584.4|263
1720796100000|2024-07-12 14:55:00|24633.5|24593.5|24637.8|24617.8|24648.5|24625.1|24563.5|24517|147
1720796400000|2024-07-12 15:00:00|24641.1|24621.1|24591.9|24571.9|24661|24641|24579.5|24554.4|151
1720796700000|2024-07-12 15:05:00|24592.7|24572.7|24614.5|24594.5|24646.1|24619.5|24545.4|24525.4|124
1720797000000|2024-07-12 15:10:00|24616.1|24596.1|24611.1|24591.1|24640.4|24620.2|24609.5|24583.8|97
1720797300000|2024-07-12 15:15:00|24609.5|24589.5|24605.4|24585.4|24623.8|24603.8|24571.3|24551.3|136
1720797600000|2024-07-12 15:20:00|24606.3|24586.3|24663.7|24643.7|24705.4|24685.4|24579.6|24557.9|244
1720797900000|2024-07-12 15:25:00|24665.4|24645.4|24678.7|24658.7|24700.4|24680.4|24621.2|24601.2|250
1720798200000|2024-07-12 15:30:00|24674.6|24654.6|24707.1|24687.1|24708.7|24688.7|24650.5|24630.5|71
1720798500000|2024-07-12 15:35:00|24706.2|24686.2|24808.7|24788.7|24886|24866|24696.2|24676.2|396
1720798800000|2024-07-12 15:40:00|24811.2|24791.2|24765.5|24745.5|24811.2|24791.2|24715.5|24684.4|199
1720799100000|2024-07-12 15:45:00|24768|24748|24629.7|24609.7|24771.4|24749.6|24621.7|24594.9|713
1720799400000|2024-07-12 15:50:00|24628.1|24608.1|24736.3|24716.3|24746.3|24726.3|24621.5|24601.5|326
1720799700000|2024-07-12 15:55:00|24738.1|24718.1|24744.7|24724.7|24755.6|24735.6|24669.7|24649.7|164
1720800000000|2024-07-12 16:00:00|24743.8|24723.8|24767.5|24747.5|24793.7|24773.7|24742.2|24722.2|205
1720800300000|2024-07-12 16:05:00|24768.3|24748.3|24729.7|24709.7|24775.3|24755.3|24720.6|24692.2|198
1720800600000|2024-07-12 16:10:00|24728.1|24708.1|24740.4|24720.4|24782.2|24762.2|24704.7|24684.7|300
1720800900000|2024-07-12 16:15:00|24737.9|24717.9|24754.7|24734.7|24788.1|24768.1|24737.2|24710.4|280
1720801200000|2024-07-12 16:20:00|24753.8|24733.8|24848.1|24828.1|24877|24857|24750.4|24730.4|1701
1720801500000|2024-07-12 16:25:00|24850.6|24830.6|24873|24853|24886.3|24866.3|24848.1|24828.1|425
1720801800000|2024-07-12 16:30:00|24872.2|24852.2|24814.6|24794.6|24891.3|24871.3|24814.6|24794.6|486
1720802100000|2024-07-12 16:35:00|24813.8|24793.8|24774.6|24754.6|24822.1|24802.1|24772.1|24751.2|215
1720802400000|2024-07-12 16:40:00|24775.5|24755.5|24856.1|24836.1|24858.6|24838.6|24773|24753|161
1720802700000|2024-07-12 16:45:00|24854.4|24834.4|24821.2|24801.2|24854.4|24834.4|24811.2|24791.2|104
1720803000000|2024-07-12 16:50:00|24824.4|24804.4|24821.2|24781.2|24830.3|24810.3|24798.7|24770.3|29
1720803300000|2024-07-12 16:55:00|24815.3|24795.3|24850.3|24830.3|24862.8|24842.8|24811.2|24784.4|77
1720803600000|2024-07-12 17:00:00|24847.1|24827.1|24852.8|24812.8|24869.4|24849.4|24837.8|24812.8|86
1720803900000|2024-07-12 17:05:00|24854.4|24814.4|24821.9|24801.9|24855.3|24824.6|24816.9|24796.9|152
1720804200000|2024-07-12 17:10:00|24820.1|24800.1|24832.6|24812.6|24852.6|24824.2|24820.1|24796.7|62
1720804500000|2024-07-12 17:15:00|24828.5|24808.5|24829.2|24809.2|24840.8|24820.8|24827.6|24807.6|181
1720804800000|2024-07-12 17:20:00|24831.7|24811.7|24856.7|24836.7|24859.2|24839.2|24817.6|24797.6|87
1720805100000|2024-07-12 17:25:00|24859.9|24839.9|24837.4|24817.4|24890.8|24868.1|24837.4|24817.4|388
1721031300000|2024-07-15 08:15:00|24644.1|24624.1|24730.5|24690.5|24737.5|24706.5|24570.5|24543.6|219
1721031600000|2024-07-15 08:20:00|24729.5|24689.5|24660.5|24640.5|24739.5|24719.5|24637.5|24617.5|77
1721031900000|2024-07-15 08:25:00|24661.5|24641.5|24589|24569|24661.5|24641.5|24589|24569|98
1721032200000|2024-07-15 08:30:00|24587.5|24567.5|24597.5|24577.5|24608.5|24580|24557.5|24537.5|108
1721032500000|2024-07-15 08:35:00|24593|24573|24590.5|24570.5|24630.5|24601.5|24573.5|24548.5|42
1721032800000|2024-07-15 08:40:00|24588|24568|24590.5|24570.5|24612.5|24587.5|24561.5|24541.5|47
1721033100000|2024-07-15 08:45:00|24589|24569|24570|24550|24609.5|24585|24558.5|24538.5|34
1721033400000|2024-07-15 08:50:00|24568.5|24548.5|24518.5|24498.5|24572.5|24552.5|24517|24497|101
1721033700000|2024-07-15 08:55:00|24519.5|24499.5|24475.4|24455.4|24519.5|24499.5|24473|24453|66
1721034000000|2024-07-15 09:00:00|24479.4|24459.4|24526.9|24506.9|24526.9|24506.9|24479.4|24459.4|54
1721034300000|2024-07-15 09:05:00|24527.9|24507.9|24540.9|24520.9|24551.4|24529.4|24519.4|24499.4|20
1721034600000|2024-07-15 09:10:00|24548.4|24528.4|24526.9|24506.9|24563.4|24543.4|24524.4|24504.4|39
1721034900000|2024-07-15 09:15:00|24525.9|24505.9|24520.4|24500.4|24549.9|24524.9|24520.4|24494.4|26
1721035200000|2024-07-15 09:20:00|24502.4|24482.4|24542.4|24522.4|24542.4|24522.4|24484.4|24464.4|24
1721035500000|2024-07-15 09:25:00|24545.4|24525.4|24552.4|24532.4|24572.4|24547.4|24539.9|24519.9|52
1721035800000|2024-07-15 09:30:00|24551.4|24531.4|24563.4|24523.4|24563.4|24534.9|24518.9|24487.4|14
1721036100000|2024-07-15 09:35:00|24561.9|24521.9|24533.4|24513.4|24561.9|24526.9|24533.4|24513.4|6
1721036400000|2024-07-15 09:40:00|24535.9|24515.9|24534.3|24494.3|24538.3|24515.9|24512.3|24492.3|20
1721036700000|2024-07-15 09:45:00|24533.3|24493.3|24468.3|24448.3|24533.3|24493.3|24456.3|24436.3|50
1721037000000|2024-07-15 09:50:00|24467.3|24447.3|24474.3|24454.3|24489.3|24469.3|24462.8|24442.8|9
1721037300000|2024-07-15 09:55:00|24475.8|24455.8|24502.3|24462.3|24502.3|24468.3|24472.8|24452.8|14
1721037600000|2024-07-15 10:00:00|24495.3|24475.3|24489.3|24469.3|24519.3|24493.3|24483.3|24463.3|26
1721037900000|2024-07-15 10:05:00|24486.8|24466.8|24524.3|24504.3|24534.3|24511.8|24486.8|24466.8|31
1721038200000|2024-07-15 10:10:00|24522.8|24502.8|24507.8|24487.8|24527.3|24502.8|24496.8|24466.3|15
1721038500000|2024-07-15 10:15:00|24519.3|24479.3|24536.8|24516.8|24536.8|24516.8|24511.8|24479.3|14
1721038800000|2024-07-15 10:20:00|24543.3|24503.3|24524.2|24504.2|24543.3|24509.2|24504.7|24472.7|18
1721039100000|2024-07-15 10:25:00|24526.7|24506.7|24538.2|24518.2|24548.2|24519.7|24508.7|24488.2|27
1721039400000|2024-07-15 10:30:00|24533.2|24513.2|24548.7|24528.7|24560.2|24540.2|24517.7|24489.2|36
1721039700000|2024-07-15 10:35:00|24557.2|24517.2|24643.7|24623.7|24657.7|24635.7|24542.7|24497.2|105
1721040000000|2024-07-15 10:40:00|24644.7|24624.7|24667.2|24647.2|24669.2|24647.2|24617.2|24593.2|90
1721040300000|2024-07-15 10:45:00|24674.7|24654.7|24643.2|24623.2|24699.7|24679.7|24640.7|24609.2|58
1721040600000|2024-07-15 10:50:00|24644.7|24624.7|24616.7|24596.7|24649.7|24629.7|24602.2|24570.2|30
1721040900000|2024-07-15 10:55:00|24629.2|24589.2|24635.7|24615.7|24639.2|24619.2|24616.7|24589.2|9
1721041200000|2024-07-15 11:00:00|24637.2|24617.2|24668.1|24648.1|24696.1|24670.7|24637.2|24617.2|17
1721041500000|2024-07-15 11:05:00|24669.6|24649.6|24693.1|24653.1|24697.1|24667.1|24669.6|24634.6|9
1721041800000|2024-07-15 11:10:00|24681.6|24661.6|24666.6|24646.6|24688.1|24661.6|24664.6|24636.1|7
1721042100000|2024-07-15 11:15:00|24678.1|24638.1|24715.6|24695.6|24723.6|24703.6|24657.1|24637.1|108
1721042400000|2024-07-15 11:20:00|24714.6|24694.6|24667.1|24647.1|24723.1|24694.6|24662.1|24642.1|52
1721042700000|2024-07-15 11:25:00|24668.6|24648.6|24608.6|24588.6|24674.1|24652.6|24604.6|24584.6|42
1721043000000|2024-07-15 11:30:00|24605.6|24585.6|24642.6|24622.6|24642.6|24622.6|24559.6|24533.1|41
1721043300000|2024-07-15 11:35:00|24654.6|24634.6|24653.1|24633.1|24719.1|24693.6|24652.1|24630.6|107
1721043600000|2024-07-15 11:40:00|24654.6|24634.6|24684.5|24664.5|24727.1|24694.6|24654.6|24634.6|75
1721043900000|2024-07-15 11:45:00|24679.5|24659.5|24634.5|24614.5|24684.1|24659.5|24631.5|24601|15
1721044200000|2024-07-15 11:50:00|24642|24602|24544|24524|24642|24609.5|24522.5|24494|152
1721044500000|2024-07-15 11:55:00|24546.5|24526.5|24539|24499|24560|24527.5|24489|24462|63
1721044800000|2024-07-15 12:00:00|24531.5|24511.5|24562.5|24542.5|24572|24542.5|24482.5|24462.5|202
1721045100000|2024-07-15 12:05:00|24565.5|24545.5|24531|24511|24585|24565|24522|24500|70
1721045400000|2024-07-15 12:10:00|24529.5|24509.5|24558.5|24538.5|24580.5|24559|24506|24484|78
1721045700000|2024-07-15 12:15:00|24557.5|24537.5|24553.5|24533.5|24564|24544|24473.5|24453.5|93
1721046000000|2024-07-15 12:20:00|24551|24531|24486|24466|24556|24536|24471|24451|76
1721046300000|2024-07-15 12:25:00|24484.5|24464.5|24482|24462|24492|24471.5|24448.5|24426|83
1721046600000|2024-07-15 12:30:00|24487.9|24467.9|24410.5|24390.5|24557.5|24537.5|24394|24374|339
1721046900000|2024-07-15 12:35:00|24409|24389|24399|24379|24430.5|24410.5|24391.5|24371.5|129
1721047200000|2024-07-15 12:40:00|24404|24384|24409.4|24389.4|24447.4|24427.4|24384.4|24364.4|129
1721047500000|2024-07-15 12:45:00|24410.9|24390.9|24420.4|24400.4|24423.9|24403.9|24392.9|24368.9|60
1721047800000|2024-07-15 12:50:00|24421.4|24401.4|24413.9|24393.9|24436.9|24416.9|24410.4|24390.4|93
1721048100000|2024-07-15 12:55:00|24412.9|24392.9|24367.9|24327.9|24424.9|24404.9|24342.4|24320.4|178
1721048400000|2024-07-15 13:00:00|24369.9|24329.9|24414.4|24394.4|24435.4|24415.4|24354.9|24329.9|169
1721048700000|2024-07-15 13:05:00|24407.9|24387.9|24424.9|24404.9|24433.9|24404.9|24377.4|24357.4|62
1721049000000|2024-07-15 13:10:00|24429.9|24409.9|24446.4|24426.4|24470.9|24445.9|24407.9|24387.9|104
1721049300000|2024-07-15 13:15:00|24445.4|24425.4|24441.9|24421.9|24460.9|24440.9|24417.9|24397.9|110
1721049600000|2024-07-15 13:20:00|24442.9|24422.9|24385.4|24365.4|24463.9|24443.9|24376.4|24356.4|153
1721049900000|2024-07-15 13:25:00|24386.4|24366.4|24327.8|24307.8|24393.9|24373.9|24327.8|24307.8|82
1721050200000|2024-07-15 13:30:00|24330.3|24310.3|24312.8|24292.8|24345.9|24325.9|24277.9|24257.9|197
1721050500000|2024-07-15 13:35:00|24314.8|24294.8|24304.8|24284.8|24320.3|24300.3|24299.8|24272.9|74
1721050800000|2024-07-15 13:40:00|24302.3|24282.3|24309.3|24289.3|24327.3|24307.3|24294.8|24274.8|132
1721051100000|2024-07-15 13:45:00|24306.4|24286.4|24279.8|24259.8|24313.8|24293.8|24247.3|24227.3|137
1721051400000|2024-07-15 13:50:00|24282.8|24262.8|24254.9|24234.9|24288.8|24268.8|24250.3|24230.3|337
1721051700000|2024-07-15 13:55:00|24253.8|24233.8|24147.8|24127.8|24253.8|24233.8|24104.8|24084.8|631
1721052000000|2024-07-15 14:00:00|24150.8|24130.8|24166.8|24146.8|24175.8|24155.8|24085.8|24065.8|837
1721052300000|2024-07-15 14:05:00|24165.4|24145.4|24148.3|24128.3|24165.4|24145.4|24090.8|24070.8|290
1721052600000|2024-07-15 14:10:00|24145.8|24125.8|24100.8|24080.8|24145.8|24125.8|24071.8|24051.8|131
1721052900000|2024-07-15 14:15:00|24103.8|24083.8|24130.8|24110.8|24143.3|24123.3|24097.4|24077.4|185
1721053200000|2024-07-15 14:20:00|24133.3|24113.3|24079.3|24059.3|24138.8|24118.8|24079.3|24058.3|155
1721053500000|2024-07-15 14:25:00|24078.3|24058.3|24070.8|24050.8|24099.8|24079.8|24055.8|24035.8|241
1721053800000|2024-07-15 14:30:00|24069.3|24049.3|23991.8|23971.8|24073.3|24053.3|23989.3|23969.3|358
1721054100000|2024-07-15 14:35:00|23987.8|23967.8|23998.8|23978.8|24016.3|23996.3|23983.3|23963.3|452
1721054400000|2024-07-15 14:40:00|24000.3|23980.3|24064.3|24044.3|24064.3|24044.3|23997.8|23977.8|253
1721054700000|2024-07-15 14:45:00|24065.8|24045.8|24065.3|24045.3|24093.3|24073.3|24053.8|24030.8|204
1721055000000|2024-07-15 14:50:00|24066.8|24046.8|24106.8|24086.8|24148.8|24128.8|24066.8|24046.8|248
1721055300000|2024-07-15 14:55:00|24106.7|24086.7|24051.7|24031.7|24106.7|24086.7|24047.8|24027.8|138
1721055600000|2024-07-15 15:00:00|24048.8|24028.8|24088.8|24068.8|24100.2|24080.2|24047.8|24027.8|99
1721055900000|2024-07-15 15:05:00|24087.7|24067.7|24096.7|24076.7|24107.2|24087.2|24081.2|24061.2|221
1721056200000|2024-07-15 15:10:00|24089.2|24069.2|24089.7|24069.7|24098.7|24078.7|24083.3|24063.3|175
1721056500000|2024-07-15 15:15:00|24088.3|24068.3|24090.2|24070.2|24092.7|24072.7|24070.2|24050.2|126
1721056800000|2024-07-15 15:20:00|24093.7|24073.7|24199.2|24179.2|24200.7|24180.7|24093.7|24073.7|223
1721057100000|2024-07-15 15:25:00|24180.1|24160.1|24151.2|24131.2|24180.2|24160.2|24146.2|24126.2|142
1721057400000|2024-07-15 15:30:00|24147.7|24127.7|24099.7|24079.7|24152.2|24132.2|24099.7|24079.7|144
1721057700000|2024-07-15 15:35:00|24098.2|24078.2|24172.2|24152.2|24173.7|24153.7|24095.7|24075.7|147
1721058000000|2024-07-15 15:40:00|24175.2|24155.2|24167.7|24147.7|24187.7|24167.7|24156.2|24136.2|115
1721058300000|2024-07-15 15:45:00|24169.2|24149.2|24170.2|24150.2|24170.2|24150.2|24121.2|24101.2|127
1721058600000|2024-07-15 15:50:00|24168.7|24148.7|24115.1|24095.1|24188.7|24168.7|24106.2|24086.2|141
1721058900000|2024-07-15 15:55:00|24116.6|24096.6|24160.1|24140.1|24160.1|24140.1|24086.2|24066.2|214
1721059200000|2024-07-15 16:00:00|24161.6|24141.6|24173.1|24153.1|24189.6|24169.6|24152.6|24132.6|348
1721059500000|2024-07-15 16:05:00|24172.1|24152.1|24166.6|24146.6|24197.1|24177.1|24152.6|24132.6|462
1721059800000|2024-07-15 16:10:00|24168.1|24148.1|24130.1|24110.1|24169.1|24149.1|24130.1|24110.1|121
1721060100000|2024-07-15 16:15:00|24127.6|24107.6|24084.6|24064.6|24132.6|24112.6|24077.6|24057.6|294
1721060400000|2024-07-15 16:20:00|24085.6|24065.6|24175.1|24155.1|24184.5|24164.5|24049.1|24029.1|755
1721060700000|2024-07-15 16:25:00|24173.6|24153.6|24140.1|24120.1|24174.1|24154.1|24110.1|24090.1|277
1721061000000|2024-07-15 16:30:00|24137.6|24117.6|24136.1|24116.1|24152.6|24132.6|24136.1|24116.1|90
1721061300000|2024-07-15 16:35:00|24135.1|24115.1|24145.1|24125.1|24145.1|24125.1|24125.1|24105.1|55
1721061600000|2024-07-15 16:40:00|24143.6|24123.6|24110|24090|24152.6|24132.6|24110|24090|57
1721061900000|2024-07-15 16:45:00|24108.6|24088.6|24130|24110|24135|24115|24107.5|24087.5|69
1721062200000|2024-07-15 16:50:00|24128.5|24108.5|24097.5|24077.5|24131.5|24111.5|24096|24076|42
1721062500000|2024-07-15 16:55:00|24096.5|24076.5|24102|24082|24102|24082|24085|24065|33
1721062800000|2024-07-15 17:00:00|24103.5|24083.5|24089.9|24069.9|24104.5|24084.5|24085.5|24065.5|154
1721063100000|2024-07-15 17:05:00|24090.9|24070.9|24087|24067|24094.9|24074.9|24084.5|24064.5|74
1721063400000|2024-07-15 17:10:00|24085.9|24065.9|24135.4|24115.4|24135.4|24115.4|24081.5|24061.5|99
1721063700000|2024-07-15 17:15:00|24137.9|24117.9|24128.4|24108.4|24153.4|24133.4|24125.9|24105.9|165
1721064000000|2024-07-15 17:20:00|24130.9|24110.9|24166.9|24146.9|24199.9|24179.9|24130.9|24110.9|130
1721064300000|2024-07-15 17:25:00|24165.9|24145.9|24092.4|24072.4|24165.9|24145.9|24090.9|24070.9|235
1721117700000|2024-07-16 08:15:00|24094.5|24074.5|24212.2|24192.2|24291.8|24257.6|24094.5|24074.5|274
1721118000000|2024-07-16 08:20:00|24213.6|24193.6|24266.1|24246.1|24278.6|24258.6|24213.6|24193.6|37
1721118300000|2024-07-16 08:25:00|24278.6|24238.6|24246.1|24226.1|24278.6|24253.6|24244.6|24223.6|36
1721118600000|2024-07-16 08:30:00|24250.5|24230.5|24281.1|24261.1|24282.1|24262.1|24237.1|24217.1|48
1721118900000|2024-07-16 08:35:00|24278.6|24258.6|24285.7|24265.7|24309.6|24282.1|24278.6|24258.6|36
1721119200000|2024-07-16 08:40:00|24284.6|24264.6|24176.7|24156.7|24284.6|24264.6|24175.2|24155.2|77
1721119500000|2024-07-16 08:45:00|24177.7|24157.7|24166.3|24146.3|24189.6|24169.6|24166.3|24146.3|142
1721119800000|2024-07-16 08:50:00|24164.8|24144.8|24273.1|24253.1|24284.6|24257.1|24163.8|24143.8|56
1721120100000|2024-07-16 08:55:00|24284.6|24244.6|24288.1|24268.1|24300.6|24276|24276.1|24244.6|31
1721120400000|2024-07-16 09:00:00|24289.2|24269.2|24272.1|24252.1|24301.7|24279.6|24272.1|24251.7|72
1721120700000|2024-07-16 09:05:00|24269.2|24249.2|24291.7|24251.7|24295.6|24273.1|24253.1|24220.6|26
1721121000000|2024-07-16 09:10:00|24283.1|24263.1|24289.6|24269.6|24294.6|24271|24278.1|24251.7|46
1721121300000|2024-07-16 09:15:00|24288.1|24268.1|24290|24270|24291.4|24271.4|24269.1|24249.1|84
1721121600000|2024-07-16 09:20:00|24287.5|24267.5|24271|24251|24293.7|24270|24271|24233.7|49
1721121900000|2024-07-16 09:25:00|24270|24250|24259.5|24239.5|24281|24261|24259.5|24229.5|17
1721122200000|2024-07-16 09:30:00|24261|24241|24331|24311|24357.4|24337.4|24257|24229.5|100
1721122500000|2024-07-16 09:35:00|24329.5|24309.5|24283.5|24263.5|24360.6|24333.5|24279.5|24259.5|44
1721122800000|2024-07-16 09:40:00|24286|24266|24303.5|24283.5|24323.5|24292|24286|24266|6
1721123100000|2024-07-16 09:45:00|24306|24286|24332|24312|24347.4|24327|24306|24277.4|6
1721123400000|2024-07-16 09:50:00|24328.4|24308.4|24359.9|24339.9|24361.4|24341.4|24323.4|24303.4|69
1721123700000|2024-07-16 09:55:00|24367.4|24327.4|24346.3|24326.3|24369.9|24339.9|24343.8|24323.8|6
1721124000000|2024-07-16 10:00:00|24344.9|24324.9|24332.8|24312.8|24352.4|24326.3|24293.8|24263.6|8
1721124300000|2024-07-16 10:05:00|24332.4|24312.4|24343.4|24323.4|24362.4|24330.9|24313.8|24285.3|14
1721124600000|2024-07-16 10:10:00|24342.4|24322.4|24368.4|24348.4|24373.4|24353.4|24338.4|24318.4|27
1721124900000|2024-07-16 10:15:00|24371.9|24351.9|24360.9|24340.9|24379.4|24351.9|24347.3|24320.9|22
1721125200000|2024-07-16 10:20:00|24369.4|24329.4|24323|24303|24369.4|24338|24297.6|24277.6|87
1721125500000|2024-07-16 10:25:00|24321.5|24301.5|24296.9|24276.9|24323|24303|24296.9|24273.4|26
1721125800000|2024-07-16 10:30:00|24298.4|24278.4|24329.4|24289.4|24329.4|24296.9|24294.4|24271.3|3
1721126100000|2024-07-16 10:35:00|24321.9|24301.9|24266.9|24246.9|24321.9|24301.9|24258.3|24238.3|11
1721126400000|2024-07-16 10:40:00|24265.4|24245.4|24315.8|24275.8|24315.8|24278.3|24254.4|24234.4|15
1721126700000|2024-07-16 10:45:00|24304.4|24284.4|24310.8|24290.8|24328.3|24300.8|24304.4|24284.4|17
1721127000000|2024-07-16 10:50:00|24307.9|24287.9|24286.9|24266.9|24307.9|24287.9|24283.3|24263.3|12
1721127300000|2024-07-16 10:55:00|24288.3|24268.3|24282.3|24262.3|24288.3|24268.3|24248.3|24228.3|22
1721127600000|2024-07-16 11:00:00|24283.3|24263.3|24304.3|24284.3|24309.8|24289.8|24283.3|24263.3|5
1721127900000|2024-07-16 11:05:00|24305.8|24285.8|24270.8|24250.8|24313.3|24286.8|24269.7|24249.7|31
1721128200000|2024-07-16 11:10:00|24271.8|24251.8|24268.3|24228.3|24278.3|24258.3|24260.8|24228.3|13
1721128500000|2024-07-16 11:15:00|24267.2|24227.2|24247.2|24227.2|24267.2|24239.7|24245.8|24225.8|16
1721128800000|2024-07-16 11:20:00|24250.1|24230.1|24258.3|24238.3|24269.3|24249.3|24248.3|24228.3|23
1721129100000|2024-07-16 11:25:00|24252.8|24232.8|24251.8|24231.8|24264.3|24238.3|24247.2|24224.3|8
1721129400000|2024-07-16 11:30:00|24249.3|24229.3|24214.3|24194.3|24266.2|24234.7|24214.3|24194.3|36
1721129700000|2024-07-16 11:35:00|24212.8|24192.8|24203.2|24183.2|24214.3|24194.3|24190.7|24170.7|40
1721130000000|2024-07-16 11:40:00|24208.6|24188.6|24259.3|24239.3|24269.7|24249.7|24203.2|24183.2|34
1721130300000|2024-07-16 11:45:00|24258.2|24238.2|24229.7|24209.7|24258.2|24238.2|24228.2|24208.2|49
1721130600000|2024-07-16 11:50:00|24230.7|24210.7|24245.7|24225.7|24254.2|24226.1|24224.7|24204.7|20
1721130900000|2024-07-16 11:55:00|24247.1|24227.1|24248.2|24228.2|24260.7|24240.7|24233.2|24213.2|60
1721131200000|2024-07-16 12:00:00|24246.7|24226.7|24397.1|24377.1|24418.2|24398.2|24240.7|24220.7|217
1721131500000|2024-07-16 12:05:00|24395.7|24375.7|24345.7|24325.7|24397.1|24377.1|24320.7|24300.7|70
1721131800000|2024-07-16 12:10:00|24347.1|24327.1|24393.2|24373.2|24398.6|24375.7|24347.1|24327.1|35
1721132100000|2024-07-16 12:15:00|24391.7|24371.7|24479.6|24459.6|24508.5|24488.5|24391.7|24371.7|304
1721132400000|2024-07-16 12:20:00|24478.5|24458.5|24434.6|24414.6|24512.1|24488.5|24434.6|24414.6|199
1721132700000|2024-07-16 12:25:00|24433.5|24413.5|24472.5|24452.5|24486|24458.5|24426|24406|38
1721133000000|2024-07-16 12:30:00|24471|24451|24399.2|24379.2|24471|24451|24359.2|24338.1|111
1721133300000|2024-07-16 12:35:00|24398.1|24378.1|24434.6|24414.6|24442.1|24414.6|24383.1|24362.1|59
1721133600000|2024-07-16 12:40:00|24436|24416|24364.1|24344.1|24437.1|24417.1|24363.1|24343.1|54
1721133900000|2024-07-16 12:45:00|24363.1|24343.1|24314.1|24294.1|24368.1|24345.6|24311.6|24291.6|79
1721134200000|2024-07-16 12:50:00|24312.7|24292.7|24297.7|24277.7|24322.7|24298.7|24276.2|24254.1|80
1721134500000|2024-07-16 12:55:00|24295.2|24275.2|24284.1|24264.1|24320.2|24288.1|24283.7|24263.7|22
1721134800000|2024-07-16 13:00:00|24285.6|24265.6|24377.6|24357.6|24377.6|24357.6|24285.6|24265.6|73
1721135100000|2024-07-16 13:05:00|24375.1|24355.1|24358.7|24338.7|24380.1|24360.1|24328.3|24308.3|203
1721135400000|2024-07-16 13:10:00|24357.2|24337.2|24314.7|24294.7|24382.2|24362.2|24313.3|24290.4|76
1721135700000|2024-07-16 13:15:00|24316.2|24296.2|24310.8|24290.8|24325.8|24305.8|24298.3|24274.3|51
1721136000000|2024-07-16 13:20:00|24308.3|24288.3|24309.7|24289.7|24309.7|24289.7|24258.7|24238.7|127
1721136300000|2024-07-16 13:25:00|24312.6|24292.6|24336.1|24316.1|24347.2|24320.8|24312.6|24291.2|36
1721136600000|2024-07-16 13:30:00|24339.7|24319.7|24397.2|24377.2|24402.2|24382.2|24339.7|24319.7|63
1721136900000|2024-07-16 13:35:00|24394.3|24374.3|24314.7|24294.7|24397.8|24374.7|24312.2|24292.2|69
1721137200000|2024-07-16 13:40:00|24317.2|24297.2|24386.1|24366.1|24387.6|24367.6|24317.2|24297.2|75
1721137500000|2024-07-16 13:45:00|24387.6|24367.6|24435.5|24415.5|24475.5|24455.5|24384.7|24364.7|243
1721137800000|2024-07-16 13:50:00|24438|24418|24453|24433|24485.9|24465.9|24416.1|24396.1|243
1721138100000|2024-07-16 13:55:00|24450.5|24430.5|24391.5|24371.5|24450.5|24430.5|24387.9|24367.9|85
1721138400000|2024-07-16 14:00:00|24388.6|24368.6|24397.5|24377.5|24438.3|24418.3|24383.6|24363.6|129
1721138700000|2024-07-16 14:05:00|24397.9|24377.9|24465.4|24445.4|24481.9|24461.9|24384|24364|91
1721139000000|2024-07-16 14:10:00|24466.9|24446.9|24422.9|24402.9|24476.9|24449.4|24415.4|24395.4|98
1721139300000|2024-07-16 14:15:00|24424.4|24404.4|24452.9|24432.9|24479.4|24459.4|24419|24399|95
1721139600000|2024-07-16 14:20:00|24446.5|24426.5|24435.4|24415.4|24446.5|24426.5|24391.4|24371.4|89
1721139900000|2024-07-16 14:25:00|24440.8|24420.8|24380|24360|24457.9|24437.9|24377.5|24357.5|126
1721140200000|2024-07-16 14:30:00|24377.5|24357.5|24417.5|24397.5|24417.5|24397.5|24345|24325|116
1721140500000|2024-07-16 14:35:00|24415|24395|24380.6|24360.6|24442.5|24422.5|24380.6|24360.6|140
1721140800000|2024-07-16 14:40:00|24379.2|24359.2|24460.3|24440.3|24465.4|24445.4|24369.2|24349.2|158
1721141100000|2024-07-16 14:45:00|24462.8|24442.8|24428.9|24408.9|24473.2|24453.2|24427.4|24407.4|185
1721141400000|2024-07-16 14:50:00|24429.9|24409.9|24459.9|24419.9|24461|24436|24427.4|24407.4|28
1721141700000|2024-07-16 14:55:00|24461|24421|24458.5|24438.5|24462.4|24442.4|24434.9|24414.9|57
1721142000000|2024-07-16 15:00:00|24457.4|24437.4|24451.4|24431.4|24461.4|24441.4|24447.4|24427.4|79
1721142300000|2024-07-16 15:05:00|24453.9|24433.9|24448.9|24428.9|24453.9|24433.9|24433.9|24413.9|53
1721142600000|2024-07-16 15:10:00|24449.9|24429.9|24427.4|24407.4|24483.8|24463.8|24423.4|24403.4|73
1721142900000|2024-07-16 15:15:00|24422.4|24402.4|24394.5|24374.5|24422.4|24402.4|24369.5|24349.5|182
1721143200000|2024-07-16 15:20:00|24393|24373|24348|24328|24393|24373|24348|24328|83
1721143500000|2024-07-16 15:25:00|24349.5|24329.5|24399.5|24379.5|24434.1|24407|24349.5|24329.5|75
1721143800000|2024-07-16 15:30:00|24395.1|24375.1|24322|24302|24399.1|24375.1|24321.6|24301.6|102
1721144100000|2024-07-16 15:35:00|24320.5|24300.5|24307.3|24287.3|24349.9|24329.9|24303.4|24283.4|150
1721144400000|2024-07-16 15:40:00|24303.4|24283.4|24257.3|24237.3|24305.2|24285.2|24254.8|24234.8|231
1721144700000|2024-07-16 15:45:00|24258.4|24238.4|24321.3|24301.3|24334.8|24314.8|24213|24193|135
1721145000000|2024-07-16 15:50:00|24317.3|24297.3|24248.4|24228.4|24323.8|24303.8|24248.4|24228.4|81
1721145300000|2024-07-16 15:55:00|24247.3|24227.3|24287.3|24267.3|24292.3|24272.3|24227.3|24207.3|151
1721145600000|2024-07-16 16:00:00|24284.4|24264.4|24288.7|24268.7|24290.2|24270.2|24266.6|24246.6|238
1721145900000|2024-07-16 16:05:00|24290.2|24270.2|24290.6|24270.6|24307|24287|24282|24262|214
1721146200000|2024-07-16 16:10:00|24282.3|24262.3|24330.6|24310.6|24342|24322|24272.7|24252.7|124
1721146500000|2024-07-16 16:15:00|24332|24312|24291.2|24271.2|24332|24312|24260.2|24240.2|108
1721146800000|2024-07-16 16:20:00|24289.8|24269.8|24283|24263|24325.2|24305.2|24265.5|24245.5|534
1721147100000|2024-07-16 16:25:00|24281.6|24261.6|24288|24268|24299.1|24279.1|24275.5|24255.5|126
1721147400000|2024-07-16 16:30:00|24289.1|24269.1|24305.5|24285.5|24315.5|24295.5|24264.1|24244.1|56
1721147700000|2024-07-16 16:35:00|24310.5|24290.5|24343|24323|24353|24333|24308|24288|121
1721148000000|2024-07-16 16:40:00|24345.5|24325.5|24367.3|24347.3|24370.9|24350.9|24343|24323|166
1721148300000|2024-07-16 16:45:00|24368.8|24348.8|24321.9|24301.9|24369.8|24349.8|24309.4|24289.4|119
1721148600000|2024-07-16 16:50:00|24323|24303|24323.4|24303.4|24336.9|24316.9|24321.9|24301.9|43
1721148900000|2024-07-16 16:55:00|24324.8|24304.8|24359.4|24339.4|24359.4|24339.4|24315.9|24295.9|137
1721149200000|2024-07-16 17:00:00|24363.7|24343.7|24404.8|24384.8|24408.7|24388.7|24363.7|24343.7|49
1721149500000|2024-07-16 17:05:00|24403.7|24383.7|24411.2|24391.2|24413.7|24393.7|24389.8|24369.8|38
1721149800000|2024-07-16 17:10:00|24408.7|24388.7|24353.7|24333.7|24408.7|24388.7|24351.2|24331.2|138
1721150100000|2024-07-16 17:15:00|24350.8|24330.8|24338.7|24318.7|24350.8|24330.8|24331.2|24311.2|99
1721150400000|2024-07-16 17:20:00|24339.8|24319.8|24334.4|24314.4|24343.7|24323.7|24329.4|24309.4|76
1721150700000|2024-07-16 17:25:00|24332.9|24312.9|24328.7|24308.7|24339.7|24319.7|24310.8|24290.8|134
1721204100000|2024-07-17 08:15:00|24476.7|24456.7|24536.7|24516.7|24564.6|24533.2|24466.7|24433.2|239
1721204400000|2024-07-17 08:20:00|24539.2|24519.2|24476.7|24456.7|24557.8|24537.8|24457.8|24432.1|151
1721204700000|2024-07-17 08:25:00|24478.1|24458.1|24468.1|24448.1|24499.2|24479.2|24453.9|24433.9|50
1721205000000|2024-07-17 08:30:00|24469.2|24449.2|24504.2|24484.2|24515.3|24486.7|24457.8|24435.3|36
1721205300000|2024-07-17 08:35:00|24505.6|24485.6|24464.2|24444.2|24511.7|24491.7|24460.3|24434.2|20
1721205600000|2024-07-17 08:40:00|24467|24447|24424.2|24404.2|24482.8|24462.8|24410.3|24385.3|70
1721205900000|2024-07-17 08:45:00|24431.3|24391.3|24394.5|24374.5|24444.9|24424.2|24377.7|24357.7|104
1721206200000|2024-07-17 08:50:00|24395.6|24375.6|24384.2|24364.2|24411.7|24391.7|24384.2|24364.2|8
1721206500000|2024-07-17 08:55:00|24382.7|24362.7|24349.9|24329.9|24389.1|24369.1|24347.1|24327.1|230
1721206800000|2024-07-17 09:00:00|24352.1|24332.1|24289.9|24269.9|24392.1|24372.1|24289.9|24269.9|68
1721207100000|2024-07-17 09:05:00|24286|24266|24291|24271|24328.5|24308.5|24273.5|24253.5|51
1721207400000|2024-07-17 09:10:00|24296.6|24276.6|24283.4|24263.4|24317|24297|24283.4|24263.4|8
1721207700000|2024-07-17 09:15:00|24280.6|24260.6|24304.5|24284.5|24307|24287|24259.9|24232.8|46
1721208000000|2024-07-17 09:20:00|24303.4|24283.4|24298.4|24278.4|24320.9|24300.9|24293.4|24273.4|18
1721208300000|2024-07-17 09:25:00|24297|24277|24308.4|24288.4|24319.5|24298.4|24297|24274.5|41
1721208600000|2024-07-17 09:30:00|24309.8|24289.8|24300.2|24280.2|24347.7|24304.5|24300.2|24278.4|25
1721208900000|2024-07-17 09:35:00|24301.6|24281.6|24299.5|24259.5|24306.6|24286.6|24258.4|24232.3|82
1721209200000|2024-07-17 09:40:00|24288.1|24268.1|24277.3|24257.3|24293.4|24268.1|24268.7|24243|33
1721209500000|2024-07-17 09:45:00|24281.5|24261.5|24308.4|24288.4|24323.4|24290.9|24281.5|24261.5|24
1721209800000|2024-07-17 09:50:00|24307.3|24287.3|24276.9|24256.9|24321.2|24301.2|24276.9|24256.9|36
1721210100000|2024-07-17 09:55:00|24278.4|24258.4|24309.4|24269.4|24324.4|24290.9|24275.9|24255.9|11
1721210400000|2024-07-17 10:00:00|24300.8|24280.8|24299.4|24279.4|24329.4|24296.9|24296.9|24269.4|11
1721210700000|2024-07-17 10:05:00|24300.8|24280.8|24236.6|24216.6|24310.5|24281.9|24236.6|24216.6|77
1721211000000|2024-07-17 10:10:00|24235.5|24215.5|24239.1|24199.1|24251.6|24216.6|24200.8|24180.8|42
1721211300000|2024-07-17 10:15:00|24241.2|24201.2|24205.5|24185.5|24241.2|24211.6|24201.9|24176.6|41
1721211600000|2024-07-17 10:20:00|24198|24178|24211.6|24191.6|24223.3|24198|24191.6|24171.6|30
1721211900000|2024-07-17 10:25:00|24211.5|24191.5|24220.5|24200.5|24268.7|24219|24211.5|24190.5|47
1721212200000|2024-07-17 10:30:00|24221.9|24201.9|24221.5|24181.5|24265.5|24224|24214|24181.5|7
1721212500000|2024-07-17 10:35:00|24212.9|24192.9|24224|24204|24246.5|24216.5|24212.9|24182.2|17
1721212800000|2024-07-17 10:40:00|24217.9|24197.9|24226.5|24206.5|24231.5|24211.5|24210.1|24184.3|8
1721213100000|2024-07-17 10:45:00|24225.1|24205.1|24207.9|24187.9|24246.8|24226.8|24199|24179|22
1721213400000|2024-07-17 10:50:00|24209|24189|24211.5|24191.5|24211.5|24191.5|24201.5|24181.5|10
1721213700000|2024-07-17 10:55:00|24214.3|24194.3|24244|24224|24249|24229|24211.5|24191.5|12
1721214000000|2024-07-17 11:00:00|24246.2|24226.2|24224|24204|24252.9|24232.9|24214|24194|24
1721214300000|2024-07-17 11:05:00|24222.9|24202.9|24224|24204|24256.5|24225.1|24222.9|24202.9|8
1721214600000|2024-07-17 11:10:00|24222.9|24202.9|24221.5|24201.5|24241.8|24212.9|24221.5|24195.4|15
1721214900000|2024-07-17 11:15:00|24221.4|24201.4|24222.9|24202.9|24231.4|24211.4|24220.4|24200.4|11
1721215200000|2024-07-17 11:20:00|24221.4|24201.4|24208.9|24188.9|24221.4|24201.4|24180.3|24160.3|29
1721215500000|2024-07-17 11:25:00|24206.1|24186.1|24197.8|24177.8|24223.9|24203.9|24186.4|24161.7|37
1721215800000|2024-07-17 11:30:00|24196.4|24176.4|24245.3|24205.3|24245.3|24212.8|24190.3|24170.3|21
1721216100000|2024-07-17 11:35:00|24236.7|24216.7|24369.2|24329.2|24369.2|24333.5|24235.3|24215.3|151
1721216400000|2024-07-17 11:40:00|24360.6|24340.6|24418.1|24398.1|24443.1|24414.5|24355.6|24335.6|52
1721216700000|2024-07-17 11:45:00|24421|24401|24428.1|24408.1|24469.5|24449.5|24408.1|24387|54
1721217000000|2024-07-17 11:50:00|24430.6|24410.6|24460.6|24440.6|24467|24447|24428.1|24398.1|31
1721217300000|2024-07-17 11:55:00|24457|24437|24470.6|24450.6|24470.6|24450.6|24432|24412|36
1721217600000|2024-07-17 12:00:00|24469.2|24449.2|24491.4|24471.4|24512|24492|24453.1|24433.1|132
1721217900000|2024-07-17 12:05:00|24488.1|24468.1|24493.8|24473.8|24555.6|24535.6|24488.1|24468.1|155
1721218200000|2024-07-17 12:10:00|24495.3|24475.3|24500.6|24480.6|24530.6|24510.6|24493.1|24473.1|72
1721218500000|2024-07-17 12:15:00|24499.2|24479.2|24382.4|24362.4|24500.6|24480.6|24382.4|24356.3|86
1721218800000|2024-07-17 12:20:00|24380.2|24360.2|24360.2|24340.2|24387|24362.7|24355.2|24335.2|67
1721219100000|2024-07-17 12:25:00|24355.2|24335.2|24345.2|24325.2|24360.2|24340.2|24307.7|24287.7|81
1721219400000|2024-07-17 12:30:00|24348|24328|24422.7|24402.7|24435.2|24410.2|24348|24328|146
1721219700000|2024-07-17 12:35:00|24415.2|24395.2|24368.5|24328.5|24430.2|24410.2|24343.5|24323.5|333
1721220000000|2024-07-17 12:40:00|24357|24337|24353.4|24333.4|24362.4|24342.4|24334.5|24314.5|105
1721220300000|2024-07-17 12:45:00|24354.9|24334.9|24383.4|24363.4|24407.7|24387.7|24353.4|24333.4|43
1721220600000|2024-07-17 12:50:00|24399.5|24379.5|24468.4|24448.4|24477|24457|24399.5|24370.9|119
1721220900000|2024-07-17 12:55:00|24467|24447|24449.5|24429.5|24478.4|24458.4|24442|24419.5|63
1721221200000|2024-07-17 13:00:00|24452|24432|24394.5|24374.5|24534.8|24514.8|24394.5|24374.5|218
1721221500000|2024-07-17 13:05:00|24392|24372|24368.1|24348.1|24398.4|24378.4|24325.6|24305.6|145
1721221800000|2024-07-17 13:10:00|24379.5|24339.5|24419.5|24399.5|24454.5|24428.4|24379.5|24339.5|46
1721222100000|2024-07-17 13:15:00|24420.9|24400.9|24388.1|24368.1|24422|24402|24375.6|24341.7|126
1721222400000|2024-07-17 13:20:00|24377.7|24357.7|24326.6|24306.6|24396.6|24368.4|24324.1|24301.6|141
1721222700000|2024-07-17 13:25:00|24325.6|24305.6|24334.1|24314.1|24364.5|24344.5|24325.6|24305.6|171
1721223000000|2024-07-17 13:30:00|24331.6|24311.6|24273.4|24253.4|24331.6|24311.6|24259.1|24239.1|545
1721223300000|2024-07-17 13:35:00|24276.6|24256.6|24319.1|24299.1|24352.7|24332.7|24276.6|24256.6|100
1721223600000|2024-07-17 13:40:00|24321.6|24301.6|24362.7|24342.7|24366.9|24346.9|24284.1|24264.1|152
1721223900000|2024-07-17 13:45:00|24364.1|24344.1|24331.6|24311.6|24416.6|24396.6|24330.2|24310.2|242
1721224200000|2024-07-17 13:50:00|24334.1|24314.1|24326.6|24306.6|24360.5|24340.5|24321.6|24301.6|63
1721224500000|2024-07-17 13:55:00|24325.2|24305.2|24291.6|24271.6|24339.1|24319.1|24291.6|24271.6|177
1721224800000|2024-07-17 14:00:00|24289.1|24269.1|24259.1|24239.1|24296.9|24276.9|24257.7|24237.7|439
1721225100000|2024-07-17 14:05:00|24260.5|24240.5|24358.7|24318.7|24381.9|24361.9|24260.5|24240.5|216
1721225400000|2024-07-17 14:10:00|24356.6|24316.6|24288|24268|24356.6|24320.2|24274.1|24254.1|61
1721225700000|2024-07-17 14:15:00|24289.4|24269.4|24309|24289|24334|24314|24286.5|24266.5|99
1721226000000|2024-07-17 14:20:00|24304|24284|24305.4|24285.4|24318.3|24298.3|24285.1|24265.1|132
1721226300000|2024-07-17 14:25:00|24305.1|24285.1|24310.4|24290.4|24349.3|24329.3|24300.4|24280.4|209
1721226600000|2024-07-17 14:30:00|24307.9|24287.9|24298.2|24278.2|24317.9|24297.9|24296.5|24276.5|101
1721226900000|2024-07-17 14:35:00|24299.6|24279.6|24244.9|24224.9|24300.7|24280.7|24224|24204|206
1721227200000|2024-07-17 14:40:00|24243.5|24223.5|24296.5|24276.5|24296.5|24276.5|24194|24174|300
1721227500000|2024-07-17 14:45:00|24297.9|24277.9|24317.9|24297.9|24317.9|24297.9|24256.8|24236.8|103
1721227800000|2024-07-17 14:50:00|24315.1|24295.1|24301.8|24281.8|24317.9|24297.9|24285.4|24265.4|167
1721228100000|2024-07-17 14:55:00|24303.2|24283.2|24269.3|24249.3|24319.6|24299.6|24266.8|24246.8|116
1721228400000|2024-07-17 15:00:00|24262.9|24242.9|24229|24209|24280.4|24260.4|24218.6|24198.6|756
1721228700000|2024-07-17 15:05:00|24226.5|24206.5|24203.9|24183.9|24234|24214|24124|24104|386
1721229000000|2024-07-17 15:10:00|24206.1|24186.1|24211.4|24191.4|24276.4|24256.4|24202.5|24182.5|251
1721229300000|2024-07-17 15:15:00|24210|24190|24211.4|24191.4|24213.9|24193.9|24163.9|24143.9|85
1721229600000|2024-07-17 15:20:00|24212.8|24192.8|24160.3|24140.3|24213.9|24193.9|24160|24140|86
1721229900000|2024-07-17 15:25:00|24161.4|24141.4|24163.9|24143.9|24173.9|24153.9|24153.9|24133.9|154
1721230200000|2024-07-17 15:30:00|24162.5|24142.5|24137.5|24117.5|24175.3|24155.3|24133.6|24108.6|175
1721230500000|2024-07-17 15:35:00|24134.7|24114.7|24172.5|24132.5|24172.5|24150|24127.2|24107.2|183
1721230800000|2024-07-17 15:40:00|24159.7|24139.7|24142.5|24122.5|24163.9|24143.9|24141.1|24121.1|96
1721231100000|2024-07-17 15:45:00|24145|24125|24157.5|24137.5|24176.1|24156.1|24143.6|24120.3|103
1721231400000|2024-07-17 15:50:00|24154.7|24134.7|24166.4|24146.4|24206.4|24186.4|24154.7|24134.7|453
1721231700000|2024-07-17 15:55:00|24163.9|24143.9|24212.8|24192.8|24212.8|24192.8|24163.9|24143.9|74
1721232000000|2024-07-17 16:00:00|24214.2|24194.2|24270.6|24250.6|24277.8|24257.8|24214.2|24194.2|346
1721232300000|2024-07-17 16:05:00|24269.2|24249.2|24213.1|24193.1|24269.2|24249.2|24206.6|24186.6|180
1721232600000|2024-07-17 16:10:00|24214.1|24194.1|24152.7|24132.7|24214.1|24194.1|24152.7|24132.7|156
1721232900000|2024-07-17 16:15:00|24151.3|24131.3|24188.8|24168.8|24216.3|24196.3|24148.5|24128.5|122
1721233200000|2024-07-17 16:20:00|24191.3|24171.3|24263|24243|24271.6|24251.6|24178.8|24158.8|793
1721233500000|2024-07-17 16:25:00|24261.6|24241.6|24270.5|24250.5|24309.1|24289.1|24246.9|24226.9|451
1721233800000|2024-07-17 16:30:00|24268|24248|24316.6|24296.6|24316.6|24296.6|24265.2|24245.2|70
1721234100000|2024-07-17 16:35:00|24317.7|24297.7|24294.1|24274.1|24324.1|24304.1|24294.1|24274.1|77
1721234400000|2024-07-17 16:40:00|24292.7|24272.7|24279.1|24259.1|24292.7|24272.7|24276.6|24256.6|37
1721234700000|2024-07-17 16:45:00|24281.6|24261.6|24319.1|24299.1|24319.1|24299.1|24278|24258|53
1721235000000|2024-07-17 16:50:00|24316.6|24296.6|24304.1|24284.1|24319.1|24299.1|24300.5|24280.5|46
1721235300000|2024-07-17 16:55:00|24303|24283|24332.6|24312.6|24345.5|24325.5|24296.6|24276.6|143
1721235600000|2024-07-17 17:00:00|24331.2|24311.2|24334|24314|24341.9|24321.9|24328|24308|349
1721235900000|2024-07-17 17:05:00|24335.1|24315.1|24349|24329|24357.9|24337.9|24332.6|24312.6|39
1721236200000|2024-07-17 17:10:00|24347.9|24327.9|24361.5|24341.5|24361.5|24341.5|24347.9|24327.9|38
1721236500000|2024-07-17 17:15:00|24364.3|24344.3|24364|24344|24381.5|24361.5|24356.5|24336.5|203
1721236800000|2024-07-17 17:20:00|24362.6|24342.6|24347.9|24327.9|24362.6|24342.6|24347.9|24327.9|135
1721237100000|2024-07-17 17:25:00|24344|24324|24351.8|24311.8|24351.8|24326.5|24314|24294|210
1721237400000|2024-07-17 17:30:00|||||||||1
1721290500000|2024-07-18 08:15:00|24336.4|24316.4|24279.5|24239.5|24383.4|24358.7|24279.5|24239.5|157
1721290800000|2024-07-18 08:20:00|24268.2|24248.2|24292|24272|24300.7|24272|24260.9|24233.4|29
1721291100000|2024-07-18 08:25:00|24289.5|24269.5|24260.9|24240.9|24298.9|24269.5|24259.5|24239.5|84
1721291400000|2024-07-18 08:30:00|24262.3|24242.3|24254.5|24234.5|24265.9|24245.9|24235.6|24215.6|51
1721291700000|2024-07-18 08:35:00|24253.4|24233.4|24223.4|24203.4|24259.5|24233.4|24217.3|24197.3|44
1721292000000|2024-07-18 08:40:00|24224.8|24204.8|24247|24227|24247|24227|24224.8|24204.8|13
1721292300000|2024-07-18 08:45:00|24248.4|24228.4|24277.2|24237.2|24279.5|24248.1|24232|24203.4|21
1721292600000|2024-07-18 08:50:00|24279.5|24239.5|24322|24302|24333.4|24302|24272|24239.5|17
1721292900000|2024-07-18 08:55:00|24320.9|24300.9|24367|24347|24384.5|24364.5|24320.9|24292.2|86
1721293200000|2024-07-18 09:00:00|24369.5|24349.5|24344.7|24324.7|24377.2|24357|24344.7|24324.7|81
1721293500000|2024-07-18 09:05:00|24343.3|24323.3|24319.7|24299.7|24347.2|24327.2|24305.8|24285.6|14
1721293800000|2024-07-18 09:10:00|24318.3|24298.3|24322.2|24302.2|24338.3|24306.9|24312.2|24292.2|15
1721294100000|2024-07-18 09:15:00|24320.8|24300.8|24329.9|24309.9|24329.9|24309.9|24312.2|24292.2|15
1721294400000|2024-07-18 09:20:00|24327.2|24307.2|24297.2|24277.2|24334.4|24307.2|24279.7|24251.1|24
1721294700000|2024-07-18 09:25:00|24294.7|24274.7|24309.7|24289.7|24313.3|24289.7|24289.7|24269.7|9
1721295000000|2024-07-18 09:30:00|24304.7|24284.7|24283.5|24263.5|24307.2|24287.2|24271|24251|14
1721295300000|2024-07-18 09:35:00|24284.7|24264.7|24287.1|24267.1|24303.3|24274.6|24244.6|24212.1|48
1721295600000|2024-07-18 09:40:00|24284.6|24264.6|24287.1|24267.1|24291|24267.1|24277.1|24251|3
1721295900000|2024-07-18 09:45:00|24285.8|24265.8|24304.6|24264.6|24315.8|24295.8|24281|24261|11
1721296200000|2024-07-18 09:50:00|24300.5|24260.5|24289.6|24269.6|24300.5|24277.1|24279.6|24247.1|11
1721296500000|2024-07-18 09:55:00|24298.2|24258.2|24220.7|24200.7|24298.2|24264.6|24199.4|24179.4|43
1721296800000|2024-07-18 10:00:00|24223.5|24203.5|24229.3|24209.3|24248.2|24228.2|24214.3|24194.3|33
1721297100000|2024-07-18 10:05:00|24236.8|24216.8|24239.6|24219.6|24266.8|24241.8|24236.8|24216.8|13
1721297400000|2024-07-18 10:10:00|24237.1|24217.1|24277.1|24257.1|24278.2|24258.2|24237.1|24217.1|12
1721297700000|2024-07-18 10:15:00|24275.7|24255.7|24233.2|24213.2|24275.7|24255.7|24233.2|24213.2|11
1721298000000|2024-07-18 10:20:00|24237.3|24217.3|24254.6|24234.6|24264.3|24235.7|24234.3|24214.3|4
1721298300000|2024-07-18 10:25:00|24257.1|24237.1|24264.6|24244.6|24280.4|24259.6|24251.2|24231.2|6
1721298600000|2024-07-18 10:30:00|24264.5|24244.5|24269.3|24249.3|24272|24252|24249.3|24229.3|7
1721298900000|2024-07-18 10:35:00|24268.2|24248.2|24283.2|24263.2|24297|24269.5|24267|24247|5
1721299200000|2024-07-18 10:40:00|24280.7|24260.7|24250.6|24230.6|24285.7|24265.7|24250.6|24228.1|10
1721299500000|2024-07-18 10:45:00|24249.3|24229.3|24211.8|24191.8|24250.6|24230.6|24204.3|24184.3|36
1721299800000|2024-07-18 10:50:00|24213.1|24193.1|24294.3|24274.3|24314.5|24289.8|24213.1|24193.1|105
1721300100000|2024-07-18 10:55:00|24293.1|24273.1|24282|24262|24313.1|24281.8|24282|24262|3
1721300400000|2024-07-18 11:00:00|24287.2|24267.2|24332|24312|24339.5|24319.5|24287.2|24256.1|44
1721300700000|2024-07-18 11:05:00|24329.5|24309.5|24309.5|24289.5|24332|24312|24292|24272|16
1721301000000|2024-07-18 11:10:00|24313.6|24293.6|24317|24297|24332|24312|24313.6|24293.6|11
1721301300000|2024-07-18 11:15:00|24318.3|24298.3|24302|24282|24347|24315.6|24297|24277|20
1721301600000|2024-07-18 11:20:00|24305.8|24285.8|24306.9|24286.9|24323.1|24295.6|24284.5|24257|10
1721301900000|2024-07-18 11:25:00|24308.3|24288.3|24354.4|24334.4|24356.9|24334.4|24306.9|24286.9|16
1721302200000|2024-07-18 11:30:00|24364.9|24344.9|24383.3|24363.3|24456.9|24416.9|24364.9|24334.9|65
1721302500000|2024-07-18 11:35:00|24381.9|24361.9|24358|24338|24381.9|24361.9|24357.8|24335.8|16
1721302800000|2024-07-18 11:40:00|24356.9|24336.9|24379.4|24359.4|24383.3|24363.3|24353|24333|21
1721303100000|2024-07-18 11:45:00|24380.8|24360.8|24419.4|24399.4|24430.8|24406.9|24374.4|24354.4|40
1721303400000|2024-07-18 11:50:00|24431.9|24391.9|24440.5|24420.5|24455.8|24424.4|24419.4|24389.4|82
1721303700000|2024-07-18 11:55:00|24434.4|24414.4|24414.1|24394.1|24434.4|24414.4|24408|24385.3|40
1721304000000|2024-07-18 12:00:00|24411.6|24391.6|24449.4|24429.4|24454.4|24434.4|24409.4|24389.4|85
1721304300000|2024-07-18 12:05:00|24448|24428|24315.5|24295.5|24448|24428|24311.6|24291.6|215
1721304600000|2024-07-18 12:10:00|24307.5|24287.5|24365.2|24345.2|24384.1|24354.4|24269.1|24249.1|115
1721304900000|2024-07-18 12:15:00|24362.7|24342.7|24370.2|24330.2|24378|24358|24350.5|24319.1|64
1721305200000|2024-07-18 12:20:00|24357.7|24337.7|24301.6|24281.6|24357.7|24337.7|24291.6|24271.6|57
1721305500000|2024-07-18 12:25:00|24305.7|24285.7|24363.2|24343.2|24385.2|24345.7|24301.6|24278|75
1721305800000|2024-07-18 12:30:00|24360.9|24340.9|24347.7|24327.7|24376.8|24340.9|24316.3|24296.3|109
1721306100000|2024-07-18 12:35:00|24346.3|24326.3|24287.9|24267.9|24346.3|24326.3|24278.8|24258.8|44
1721306400000|2024-07-18 12:40:00|24289.1|24269.1|24294.1|24274.1|24321.8|24293.2|24282.7|24256.8|43
1721306700000|2024-07-18 12:45:00|24300.4|24280.4|24277.7|24257.7|24309.1|24280.4|24270.2|24246.3|61
1721307000000|2024-07-18 12:50:00|24279|24259|24277.7|24257.7|24297.7|24277.7|24256.3|24236.3|127
1721307300000|2024-07-18 12:55:00|24276.3|24256.3|24301.5|24281.5|24329|24304.3|24272.7|24246.8|62
1721307600000|2024-07-18 13:00:00|24300.2|24280.2|24246.3|24226.3|24300.2|24280.2|24228.8|24208.8|123
1721307900000|2024-07-18 13:05:00|24247.4|24227.4|24262.6|24242.6|24283.8|24263.8|24222.4|24201.3|120
1721308200000|2024-07-18 13:10:00|24260.1|24240.1|24266.5|24246.5|24270.4|24250.4|24231.3|24211.3|54
1721308500000|2024-07-18 13:15:00|24265.1|24245.1|24256.3|24236.3|24299|24279|24256.3|24231.3|139
1721308800000|2024-07-18 13:20:00|24257.4|24237.4|24302.6|24282.6|24307.6|24287.6|24248.7|24227.4|68
1721309100000|2024-07-18 13:25:00|24304|24284|24265.3|24245.3|24320.1|24300.1|24265.3|24237.4|212
1721309400000|2024-07-18 13:30:00|24262.8|24242.8|24197.4|24177.4|24262.8|24242.8|24165.1|24145.1|168
1721309700000|2024-07-18 13:35:00|24196.2|24176.2|24255.1|24235.1|24261.7|24241.5|24181.2|24161.2|225
1721310000000|2024-07-18 13:40:00|24253.7|24233.7|24218.7|24198.7|24260.3|24240.3|24206|24186|128
1721310300000|2024-07-18 13:45:00|24216|24196|24123.7|24103.7|24216|24196|24116|24096|185
1721310600000|2024-07-18 13:50:00|24122.3|24102.3|24169.8|24149.8|24181.2|24161.2|24118.5|24098.5|151
1721310900000|2024-07-18 13:55:00|24171.2|24151.2|24250.3|24230.3|24250.3|24230.3|24143.7|24123.7|306
1721311200000|2024-07-18 14:00:00|24248.9|24228.9|24153.7|24133.7|24248.9|24228.9|24153.7|24133.7|128
1721311500000|2024-07-18 14:05:00|24155|24135|24148.7|24128.7|24187.5|24167.5|24138.7|24118.7|114
1721311800000|2024-07-18 14:10:00|24143.7|24123.7|24117.3|24097.3|24147.3|24127.3|24111.2|24091.2|100
1721312100000|2024-07-18 14:15:00|24118.7|24098.7|24097.3|24077.3|24140|24120|24052.5|24032.5|352
1721312400000|2024-07-18 14:20:00|24106.8|24086.8|24200.2|24180.2|24200.2|24180.2|24101.1|24081.1|352
1721312700000|2024-07-18 14:25:00|24197.5|24177.5|24103.6|24083.6|24203.9|24183.9|24095.9|24075.9|811
1721313000000|2024-07-18 14:30:00|24100.9|24080.9|24087.2|24067.2|24102.3|24082.3|24063.6|24036.1|106
1721313300000|2024-07-18 14:35:00|24091.1|24071.1|24052.2|24032.2|24107.2|24087.2|24052.2|24032.2|346
1721313600000|2024-07-18 14:40:00|24053.6|24033.6|24093.6|24073.6|24102.5|24082.5|24047.5|24027.5|168
1721313900000|2024-07-18 14:45:00|24095|24075|24116.1|24096.1|24131.1|24111.1|24095|24075|145
1721314200000|2024-07-18 14:50:00|24115|24095|24116.1|24096.1|24120|24097.7|24064.7|24039.5|107
1721314500000|2024-07-18 14:55:00|24117.4|24097.4|24153.6|24133.6|24160.4|24133.6|24114.9|24093.8|123
1721314800000|2024-07-18 15:00:00|24154.9|24134.9|24113.6|24093.6|24156.1|24136.1|24113.6|24093.6|158
1721315100000|2024-07-18 15:05:00|24110.8|24090.8|24124.9|24104.9|24138.6|24118.6|24104.9|24084.9|100
1721315400000|2024-07-18 15:10:00|24122.6|24102.6|24103.5|24083.5|24122.6|24102.6|24098.5|24078.5|51
1721315700000|2024-07-18 15:15:00|24102.4|24082.4|24111|24091|24118.5|24098.5|24087.2|24067.2|123
1721316000000|2024-07-18 15:20:00|24109.7|24089.7|24113.5|24093.5|24118.5|24098.5|24098.5|24078.5|71
1721316300000|2024-07-18 15:25:00|24110.8|24090.8|24113.5|24093.5|24118.5|24098.5|24098.5|24073.8|73
1721316600000|2024-07-18 15:30:00|24116.2|24096.2|24146|24126|24146|24126|24111|24091|88
1721316900000|2024-07-18 15:35:00|24147.4|24127.4|24161|24141|24208.7|24188.7|24147.4|24127.4|486
1721317200000|2024-07-18 15:40:00|24162.4|24142.4|24186|24166|24188.5|24168.5|24157.1|24137.1|79
1721317500000|2024-07-18 15:45:00|24184.9|24164.9|24196|24176|24202.4|24182.4|24171.2|24151.2|142
1721317800000|2024-07-18 15:50:00|24197.3|24177.3|24207.3|24187.3|24209.6|24189.6|24173.5|24153.5|97
1721318100000|2024-07-18 15:55:00|24208.5|24188.5|24171|24151|24211|24191|24161|24141|110
1721318400000|2024-07-18 16:00:00|24174.8|24154.8|24159.6|24139.6|24184.8|24164.8|24149.6|24129.6|113
1721318700000|2024-07-18 16:05:00|24158.5|24138.5|24172.1|24152.1|24172.1|24152.1|24128.4|24108.4|253
1721319000000|2024-07-18 16:10:00|24170.7|24150.7|24104.6|24084.6|24170.7|24150.7|24104.6|24084.6|134
1721319300000|2024-07-18 16:15:00|24103.4|24083.4|24055.7|24035.7|24103.4|24083.4|24048|24028|241
1721319600000|2024-07-18 16:20:00|24054.3|24034.3|24032.1|24012.1|24075.7|24055.7|24016.8|23996.8|1026
1721319900000|2024-07-18 16:25:00|24033.2|24013.2|24055.7|24035.7|24055.7|24035.7|24030.7|24010.7|191
1721320200000|2024-07-18 16:30:00|24055.5|24035.5|24036.8|24016.8|24058.2|24038.2|24035.7|24015.7|182
1721320500000|2024-07-18 16:35:00|24035.7|24015.7|24008.2|23988.2|24036.8|24016.8|24004.3|23984.3|71
1721320800000|2024-07-18 16:40:00|24009.5|23989.5|23999.3|23979.3|24015.7|23995.7|23998.2|23978.2|164
1721321100000|2024-07-18 16:45:00|24000.4|23980.4|24016.8|23996.8|24018.1|23998.1|23997.9|23977.9|83
1721321400000|2024-07-18 16:50:00|24018.1|23998.1|24019.5|23999.5|24025.6|24005.6|24012.9|23992.9|67
1721321700000|2024-07-18 16:55:00|24020.9|24000.9|24016.8|23996.8|24042|24022|24016.8|23996.8|88
1721322000000|2024-07-18 17:00:00|24014.5|23994.5|24009.5|23989.5|24014.5|23994.5|23995.9|23975.9|120
1721322300000|2024-07-18 17:05:00|24008.1|23988.1|24023.3|24003.3|24027.2|24007.2|24002|23982|96
1721322600000|2024-07-18 17:10:00|24027.2|24007.2|24037.2|24017.2|24038.6|24018.6|24024.7|24004.7|48
1721322900000|2024-07-18 17:15:00|24038.3|24018.3|24034.5|24014.5|24043.3|24023.3|24022|24002|82
1721323200000|2024-07-18 17:20:00|24032|24012|24049.7|24029.7|24053.5|24033.5|24028.3|24008.3|81
1721323500000|2024-07-18 17:25:00|24051|24031|24001.9|23981.9|24054.7|24034.7|24001.9|23981.9|159
1721376900000|2024-07-19 08:15:00|24094.9|24054.9|23759|23739|24094.9|24054.9|23759|23736.5|753
1721377200000|2024-07-19 08:20:00|23761.5|23741.5|23630|23590|23769|23749|23620.2|23590|484
1721377500000|2024-07-19 08:25:00|23627.7|23587.7|23640|23620|23655.7|23631.4|23603.8|23583.8|259
1721377800000|2024-07-19 08:30:00|23638.8|23618.8|23670|23630|23715.8|23691.3|23636.3|23616.3|214
1721378100000|2024-07-19 08:35:00|23658.7|23638.7|23651.3|23631.3|23670|23638.7|23636.2|23616.2|67
1721378400000|2024-07-19 08:40:00|23652.7|23632.7|23571.3|23551.3|23661.3|23641.3|23571.3|23550|157
1721378700000|2024-07-19 08:45:00|23570|23550|23620|23600|23620.1|23600.1|23565.2|23533.8|112
1721379000000|2024-07-19 08:50:00|23618.8|23598.8|23611.3|23591.3|23643.8|23620.1|23606.3|23582.6|43
1721379300000|2024-07-19 08:55:00|23607.3|23587.3|23562.5|23542.5|23623.8|23591.3|23560|23533.8|337
1721379600000|2024-07-19 09:00:00|23561.1|23541.1|23583.6|23563.6|23613.4|23583.8|23561.1|23541.1|74
1721379900000|2024-07-19 09:05:00|23584.8|23564.8|23569.9|23549.9|23598.4|23571.1|23561.1|23531.1|60
1721380200000|2024-07-19 09:10:00|23571.1|23551.1|23519.9|23479.9|23576.1|23551.1|23503.6|23479.9|130
1721380500000|2024-07-19 09:15:00|23521.1|23481.1|23473.6|23453.6|23541.1|23521.1|23473.6|23453.6|124
1721380800000|2024-07-19 09:20:00|23476.1|23456.1|23463.6|23443.6|23486.1|23466.1|23461.1|23441.1|200
1721381100000|2024-07-19 09:25:00|23466.1|23446.1|23499.9|23459.9|23499.9|23476.1|23466.1|23446.1|88
1721381400000|2024-07-19 09:30:00|23491.2|23471.2|23403.7|23383.7|23496.1|23476.1|23316.1|23289.9|416
1721381700000|2024-07-19 09:35:00|23398.7|23378.7|23379.1|23319.1|23413.7|23393.7|23347.4|23319.1|73
1721382000000|2024-07-19 09:40:00|23383.7|23323.7|23422.6|23382.6|23422.6|23389.9|23377.6|23323.7|55
1721382300000|2024-07-19 09:45:00|23424.9|23384.9|23562.9|23542.9|23577.5|23544.2|23409.9|23384.9|152
1721382600000|2024-07-19 09:50:00|23570|23530|23497.4|23477.4|23573.5|23548.7|23493.7|23462.5|57
1721382900000|2024-07-19 09:55:00|23501.2|23481.2|23543.9|23523.9|23553.7|23532.5|23501.2|23481.2|73
1721383200000|2024-07-19 10:00:00|23538.5|23518.5|23514.8|23494.8|23539.9|23518.5|23473.5|23441.2|44
1721383500000|2024-07-19 10:05:00|23518.5|23478.5|23471.2|23451.2|23524.8|23484.8|23452.3|23432.3|10
1721383800000|2024-07-19 10:10:00|23483.7|23443.7|23488.3|23468.3|23538.7|23491.2|23483.7|23437.5|76
1721384100000|2024-07-19 10:15:00|23487.2|23467.2|23444.5|23424.5|23489.7|23469.7|23408.3|23388.3|194
1721384400000|2024-07-19 10:20:00|23443.3|23423.3|23455.7|23435.7|23458.3|23435.7|23413.3|23393.3|335
1721384700000|2024-07-19 10:25:00|23458.2|23438.2|23498.3|23458.3|23508.3|23480.8|23456.8|23436.8|58
1721385000000|2024-07-19 10:30:00|23499.5|23459.5|23493.3|23473.3|23499.5|23473.3|23457|23437|17
1721385300000|2024-07-19 10:35:00|23494.6|23474.6|23504.5|23484.5|23523.3|23492|23483.3|23457.1|17
1721385600000|2024-07-19 10:40:00|23506.6|23466.6|23460.8|23440.8|23515.3|23484.5|23460.6|23440.6|21
1721385900000|2024-07-19 10:45:00|23459.6|23439.6|23463.3|23443.3|23504.1|23470.8|23459.4|23432.1|13
1721386200000|2024-07-19 10:50:00|23464.6|23444.6|23501.8|23461.8|23528.3|23495.8|23460.8|23440.8|31
1721386500000|2024-07-19 10:55:00|23500.6|23460.6|23474.6|23454.6|23503.3|23470.8|23470.8|23439.8|12
1721386800000|2024-07-19 11:00:00|23483.3|23443.3|23465.8|23445.8|23501.8|23474.4|23465.8|23443.3|17
1721387100000|2024-07-19 11:05:00|23460.8|23440.8|23525.7|23505.7|23529.4|23505.7|23439.4|23419.4|98
1721387400000|2024-07-19 11:10:00|23523.2|23503.2|23487.1|23467.1|23523.2|23503.2|23457.1|23418.2|175
1721387700000|2024-07-19 11:15:00|23483.1|23463.1|23470.7|23450.7|23493.2|23463.1|23465.7|23438.4|13
1721388000000|2024-07-19 11:20:00|23469.4|23449.4|23503.2|23463.2|23503.2|23471.9|23468.2|23439.6|15
1721388300000|2024-07-19 11:25:00|23494.6|23474.6|23488.2|23468.2|23543.2|23500.7|23476.9|23456.9|62
1721388600000|2024-07-19 11:30:00|23486.9|23466.9|23508.2|23488.2|23508.2|23488.2|23455.7|23435.7|43
1721388900000|2024-07-19 11:35:00|23509.5|23489.5|23457|23437|23512|23492|23451.9|23431.9|46
1721389200000|2024-07-19 11:40:00|23460.7|23440.7|23505.7|23485.7|23517|23493.2|23460.7|23440.7|26
1721389500000|2024-07-19 11:45:00|23507|23487|23441.9|23421.9|23513.2|23487|23421.9|23401|45
1721389800000|2024-07-19 11:50:00|23450.5|23410.5|23475.7|23455.7|23489.3|23458|23393.2|23373.2|150
1721390100000|2024-07-19 11:55:00|23487|23447|23505.7|23485.7|23545.5|23501.8|23476.8|23447|54
1721390400000|2024-07-19 12:00:00|23513.2|23473.2|23515.7|23495.7|23538.3|23518.3|23474.3|23454.3|185
1721390700000|2024-07-19 12:05:00|23517|23497|23463.2|23443.2|23517|23497|23463.2|23443.2|112
1721391000000|2024-07-19 12:10:00|23460.5|23440.5|23463.1|23443.1|23483.1|23457|23416.8|23396.8|149
1721391300000|2024-07-19 12:15:00|23464.3|23444.3|23510.8|23490.8|23515.8|23495.8|23464.3|23444.3|203
1721391600000|2024-07-19 12:20:00|23512.1|23492.1|23518.4|23498.4|23538.3|23518.3|23497.1|23468.1|91
1721391900000|2024-07-19 12:25:00|23519.8|23499.8|23567.1|23547.1|23613.4|23593.4|23519.8|23499.8|162
1721392200000|2024-07-19 12:30:00|23568.3|23548.3|23651.9|23631.9|23662.1|23642.1|23553.3|23533.3|276
1721392500000|2024-07-19 12:35:00|23650.8|23630.8|23652.1|23632.1|23655.9|23635.9|23613.3|23593.3|74
1721392800000|2024-07-19 12:40:00|23648.3|23628.3|23607.1|23587.1|23648.3|23628.3|23600.8|23580.8|123
1721393100000|2024-07-19 12:45:00|23608.3|23588.3|23658.4|23638.4|23663.4|23643.4|23576.9|23556.9|241
1721393400000|2024-07-19 12:50:00|23659.6|23639.6|23655.7|23635.7|23670.7|23650.7|23649.6|23629.6|71
1721393700000|2024-07-19 12:55:00|23654.6|23634.6|23634.6|23614.6|23655.7|23635.7|23613.2|23590.7|123
1721394000000|2024-07-19 13:00:00|23633.2|23613.2|23589.7|23569.7|23633.2|23613.2|23528.2|23508.2|384
1721394300000|2024-07-19 13:05:00|23584.7|23564.7|23568.2|23548.2|23585.9|23565.9|23516.9|23496.9|112
1721394600000|2024-07-19 13:10:00|23576.9|23536.9|23529.4|23509.4|23576.9|23548.2|23503.2|23483.2|42
1721394900000|2024-07-19 13:15:00|23530.7|23510.7|23554.4|23534.4|23560.7|23540.7|23503.2|23483.2|113
1721395200000|2024-07-19 13:20:00|23553.2|23533.2|23583.2|23563.2|23598.4|23578.4|23543|23522.2|85
1721395500000|2024-07-19 13:25:00|23580.5|23560.5|23579.5|23559.5|23626.9|23606.9|23556.9|23536.9|104
1721395800000|2024-07-19 13:30:00|23578.2|23558.2|23593.3|23573.3|23593.3|23573.3|23551.9|23531.9|137
1721396100000|2024-07-19 13:35:00|23597.2|23577.2|23583.2|23563.2|23597.2|23577.2|23583.2|23563.2|73
1721396400000|2024-07-19 13:40:00|23581.8|23561.8|23561.8|23541.8|23581.8|23561.8|23549.3|23529.3|108
1721396700000|2024-07-19 13:45:00|23560.5|23540.5|23633.2|23613.2|23710.7|23690.7|23556.8|23536.8|221
1721397000000|2024-07-19 13:50:00|23635.8|23615.8|23713.3|23693.3|23717|23697|23618|23598|183
1721397300000|2024-07-19 13:55:00|23714.6|23694.6|23773.1|23753.1|23812.1|23792.1|23710.8|23690.8|304
1721397600000|2024-07-19 14:00:00|23770.6|23750.6|23750.6|23730.6|23793.1|23763.1|23718|23698|164
1721397900000|2024-07-19 14:05:00|23749.3|23729.3|23743.1|23723.1|23785.6|23765.6|23714.3|23694.3|147
1721398200000|2024-07-19 14:10:00|23741.8|23721.8|23745.3|23725.3|23758.1|23738.1|23710.6|23690.6|301
1721398500000|2024-07-19 14:15:00|23740.6|23720.6|23763.1|23743.1|23773.3|23753.3|23733.1|23713.1|153
1721398800000|2024-07-19 14:20:00|23760.6|23740.6|23705.6|23685.6|23760.6|23740.6|23698.1|23678.1|128
1721399100000|2024-07-19 14:25:00|23708.1|23688.1|23741.8|23721.8|23788.1|23768.1|23708.1|23688.1|132
1721399400000|2024-07-19 14:30:00|23740.6|23720.6|23708.1|23688.1|23740.6|23720.6|23700.6|23680.6|87
1721399700000|2024-07-19 14:35:00|23706.9|23686.9|23668.1|23648.1|23706.9|23686.9|23649.4|23629.4|110
1721400000000|2024-07-19 14:40:00|23666.7|23646.7|23664.2|23644.2|23694.4|23674.4|23655.6|23635.6|85
1721400300000|2024-07-19 14:45:00|23662.9|23642.9|23629.2|23609.2|23665.6|23645.6|23614.2|23594.2|140
1721400600000|2024-07-19 14:50:00|23630.6|23610.6|23590.7|23570.7|23645.7|23625.7|23588|23568|106
1721400900000|2024-07-19 14:55:00|23593.2|23573.2|23555.5|23535.5|23609.4|23588|23555.5|23530.5|73
1721401200000|2024-07-19 15:00:00|23558|23538|23543|23523|23570.5|23550.5|23533|23513|133
1721401500000|2024-07-19 15:05:00|23540.4|23520.4|23553|23533|23555.5|23535.5|23519.2|23499.2|70
1721401800000|2024-07-19 15:10:00|23550.5|23530.5|23520.5|23500.5|23580.5|23560.5|23520.5|23500.5|92
1721402100000|2024-07-19 15:15:00|23517.9|23497.9|23587|23567|23588.2|23568.2|23501.7|23481.7|150
1721402400000|2024-07-19 15:20:00|23588.2|23568.2|23587|23567|23591.8|23570.6|23560.7|23540.7|141
1721402700000|2024-07-19 15:25:00|23584.5|23564.5|23655.6|23635.6|23660.6|23640.6|23584.5|23564.5|109
1721403000000|2024-07-19 15:30:00|23657|23637|23719.3|23699.3|23732|23712|23653.1|23633.1|210
1721403300000|2024-07-19 15:35:00|23718|23698|23750.5|23730.5|23773.3|23753.3|23690.5|23670.5|244
1721403600000|2024-07-19 15:40:00|23748|23728|23740.5|23720.5|23768|23748|23728|23708|89
1721403900000|2024-07-19 15:45:00|23738|23718|23701.8|23681.8|23744.3|23724.3|23695.5|23674.4|120
1721404200000|2024-07-19 15:50:00|23704.4|23684.4|23732.9|23712.9|23740.5|23720.5|23698|23678|64
1721404500000|2024-07-19 15:55:00|23729.3|23709.3|23754.3|23734.3|23783.2|23763.2|23722.9|23700.4|143
1721404800000|2024-07-19 16:00:00|23752.9|23732.9|23746.6|23726.6|23774.4|23754.4|23739.4|23719.4|163
1721405100000|2024-07-19 16:05:00|23745.4|23725.4|23730.6|23710.6|23745.4|23725.4|23710.6|23690.6|105
1721405400000|2024-07-19 16:10:00|23729.2|23709.2|23754.2|23734.2|23763.2|23743.2|23728.1|23708.1|111
1721405700000|2024-07-19 16:15:00|23751.9|23731.9|23754.4|23734.4|23775.6|23755.6|23745.6|23725.6|168
1721406000000|2024-07-19 16:20:00|23755.7|23735.7|23750.7|23730.7|23777|23757|23730.6|23710.6|966
1721406300000|2024-07-19 16:25:00|23753.3|23733.3|23770.8|23750.8|23805.8|23785.8|23752.2|23732.2|385
1721406600000|2024-07-19 16:30:00|23772.1|23752.1|23818.6|23798.6|23821.1|23801.1|23772.1|23752.1|175
1721406900000|2024-07-19 16:35:00|23813.6|23793.6|23832.4|23812.4|23837.3|23817.3|23799.8|23779.8|162
1721407200000|2024-07-19 16:40:00|23834.9|23814.9|23856.1|23836.1|23873.7|23853.7|23834.9|23814.9|123
1721407500000|2024-07-19 16:45:00|23861.1|23841.1|23833.6|23813.6|23871.1|23851.1|23833.6|23813.6|116
1721407800000|2024-07-19 16:50:00|23832.3|23812.3|23789.7|23769.7|23833.6|23813.6|23789.7|23769.7|88
1721408100000|2024-07-19 16:55:00|23791.1|23771.1|23813.7|23793.7|23822.5|23802.5|23782.2|23762.2|90
1721408400000|2024-07-19 17:00:00|23811.2|23791.2|23803.8|23783.8|23821.2|23801.2|23792.4|23772.4|125
1721408700000|2024-07-19 17:05:00|23802.5|23782.5|23808.8|23788.8|23818.8|23798.8|23795.2|23775.2|67
1721409000000|2024-07-19 17:10:00|23807.6|23787.6|23780.1|23760.1|23807.6|23787.6|23766.3|23746.3|57
1721409300000|2024-07-19 17:15:00|23783.8|23763.8|23763.8|23743.8|23791.3|23771.3|23763.8|23743.8|71
1721409600000|2024-07-19 17:20:00|23762.5|23742.5|23760.1|23740.1|23785.1|23765.1|23751.3|23731.3|117
1721409900000|2024-07-19 17:25:00|23758.8|23738.8|23773.6|23753.6|23781.1|23761.1|23753.8|23733.8|177
1721636100000|2024-07-22 08:15:00|23658|23638|23703.7|23683.7|23762.5|23736.2|23577.4|23544.7|338
1721636400000|2024-07-22 08:20:00|23708.7|23688.7|23809.8|23789.8|23817.3|23789.8|23703.7|23677.5|157
1721636700000|2024-07-22 08:25:00|23817.4|23797.4|23824.9|23804.9|23830|23810|23811.2|23791.2|24
1721637000000|2024-07-22 08:30:00|23827.4|23807.4|23986.1|23966.1|23986.1|23966.1|23826.2|23806.2|132
1721637300000|2024-07-22 08:35:00|23987.4|23967.4|23957.4|23937.4|23991.1|23971.1|23957.3|23933.6|91
1721637600000|2024-07-22 08:40:00|23956.1|23936.1|23838.7|23818.7|23957.4|23936.1|23838.7|23818.7|48
1721637900000|2024-07-22 08:45:00|23837.5|23817.5|23826.2|23806.2|23872.4|23834.9|23807.4|23787.4|42
1721638200000|2024-07-22 08:50:00|23824.9|23804.9|23815|23775|23842.5|23811.2|23809.9|23766.3|9
1721638500000|2024-07-22 08:55:00|23812.5|23772.5|23763.7|23723.7|23812.5|23773.7|23742.4|23721.1|62
1721638800000|2024-07-22 09:00:00|23764.9|23724.9|23742.4|23722.4|23768.7|23748.7|23738.7|23708.7|29
1721639100000|2024-07-22 09:05:00|23739.9|23719.9|23838.6|23818.6|23852.4|23826.1|23738.7|23713.7|40
1721639400000|2024-07-22 09:10:00|23841.1|23821.1|23871.1|23851.1|23878.6|23854.8|23821.1|23794.9|20
1721639700000|2024-07-22 09:15:00|23873.6|23853.6|23863.6|23823.6|23898.6|23871.1|23841.1|23821.1|22
1721640000000|2024-07-22 09:20:00|23868.6|23828.6|23799.9|23759.9|23869.9|23841.1|23791.1|23759.9|26
1721640300000|2024-07-22 09:25:00|23791.1|23771.1|23805|23765|23817.4|23780|23788.7|23758.6|0
1721640600000|2024-07-22 09:30:00|23807.4|23767.4|23856.1|23836.1|23863.6|23836.1|23804.7|23766.2|22
1721640900000|2024-07-22 09:35:00|23866.1|23846.1|23928.6|23908.6|23956.1|23936.1|23866.1|23846.1|102
1721641200000|2024-07-22 09:40:00|23926.2|23906.2|23928.6|23888.6|23939.8|23919.8|23896.1|23858.6|158
1721641500000|2024-07-22 09:45:00|23931|23891|23921.1|23901.1|23933.6|23908.4|23908.6|23888.6|66
1721641800000|2024-07-22 09:50:00|23923.5|23903.5|23908.6|23888.6|23943.7|23912.3|23891.1|23861|25
1721642100000|2024-07-22 09:55:00|23909.8|23889.8|23908.5|23868.5|23927.3|23902.3|23896|23868.5|3
1721642400000|2024-07-22 10:00:00|23909.8|23869.8|23896|23876|23913.5|23888.5|23896|23868.5|2
1721642700000|2024-07-22 10:05:00|23904.8|23864.8|23888.5|23828.5|23904.8|23874.7|23878.5|23828.5|5
1721643000000|2024-07-22 10:10:00|23877.3|23837.3|23861|23841|23892.2|23848.5|23849.8|23824.8|4
1721643300000|2024-07-22 10:15:00|23859.7|23839.7|23865.9|23825.9|23868.5|23844.7|23846|23823.5|17
1721643600000|2024-07-22 10:20:00|23866|23826|23854.8|23834.8|23871|23845.9|23854.8|23826|14
1721643900000|2024-07-22 10:25:00|23856|23836|23848.5|23808.5|23867.2|23836|23841|23808.5|5
1721644200000|2024-07-22 10:30:00|23850.9|23810.9|23863.4|23823.4|23893.5|23862.3|23848.5|23810.9|7
1721644500000|2024-07-22 10:35:00|23856|23816|23792.4|23772.4|23856|23816|23792.4|23772.4|11
1721644800000|2024-07-22 10:40:00|23787.3|23767.3|23816|23796|23826|23806|23787.3|23767.2|15
1721645100000|2024-07-22 10:45:00|23823.5|23783.5|23827.1|23787.1|23827.1|23793.4|23801|23781|5
1721645400000|2024-07-22 10:50:00|23830.9|23790.9|23835.9|23815.9|23844.7|23820.9|23830.9|23790.9|4
1721645700000|2024-07-22 10:55:00|23834.7|23814.7|23843.4|23823.4|23848.4|23828.4|23833.4|23813.4|10
1721646000000|2024-07-22 11:00:00|23840.9|23820.9|23854.5|23834.5|23854.5|23834.5|23832.1|23812.1|10
1721646300000|2024-07-22 11:05:00|23852|23832|23847.2|23827.2|23863.4|23834.6|23847.2|23819.7|0
1721646600000|2024-07-22 11:10:00|23849.6|23829.6|23892|23872|23892|23872|23848.4|23828.4|31
1721646900000|2024-07-22 11:15:00|23894.6|23874.6|23925.8|23905.8|23925.8|23905.8|23889.6|23864.6|14
1721647200000|2024-07-22 11:20:00|23929.4|23909.4|23942.1|23922.1|23959.6|23939.6|23929.4|23909.4|27
1721647500000|2024-07-22 11:25:00|23940.9|23920.9|23923.4|23903.4|23940.9|23920.9|23923.4|23903.4|17
1721647800000|2024-07-22 11:30:00|23914.6|23894.6|23883.4|23863.4|23933.2|23912.1|23883.4|23858.3|42
1721648100000|2024-07-22 11:35:00|23884.6|23864.6|23869.6|23829.6|23897.2|23865.9|23813.3|23783.3|80
1721648400000|2024-07-22 11:40:00|23858.4|23838.4|23853.3|23833.3|23863.3|23842.1|23848.3|23823.3|9
1721648700000|2024-07-22 11:45:00|23854.5|23834.5|23838.2|23818.2|23888.3|23868.3|23813.3|23793.3|87
1721649000000|2024-07-22 11:50:00|23843.2|23823.2|23854.4|23834.4|23857|23834.4|23843.2|23812|30
1721649300000|2024-07-22 11:55:00|23856.9|23836.9|23873.2|23853.2|23893.2|23870.7|23854.4|23825.6|102
1721649600000|2024-07-22 12:00:00|23882|23842|23726.9|23706.9|23882|23843.4|23709.5|23689.5|177
1721649900000|2024-07-22 12:05:00|23724.5|23704.5|23755.7|23715.7|23755.7|23733.2|23712.1|23692.1|122
1721650200000|2024-07-22 12:10:00|23754.4|23714.4|23720.7|23700.7|23790.7|23770.7|23720.7|23700.7|45
1721650500000|2024-07-22 12:15:00|23718.2|23698.2|23683.2|23663.2|23722|23699.5|23668.2|23648.2|165
1721650800000|2024-07-22 12:20:00|23681.9|23661.9|23698.1|23678.1|23698.1|23678.1|23630.7|23608.2|117
1721651100000|2024-07-22 12:25:00|23700.7|23680.7|23718.2|23698.2|23728.2|23708.2|23700.7|23680.7|48
1721651400000|2024-07-22 12:30:00|23719.5|23699.5|23693.2|23673.2|23738.2|23718.2|23665.7|23645.7|111
1721651700000|2024-07-22 12:35:00|23690.7|23670.7|23729.3|23689.3|23730.6|23710.6|23688.1|23668.1|86
1721652000000|2024-07-22 12:40:00|23730.6|23690.6|23789.6|23729.6|23810.5|23790.5|23718.1|23690.6|132
1721652300000|2024-07-22 12:45:00|23790.8|23730.8|23711.9|23691.9|23790.9|23758.1|23710.7|23690.7|51
1721652600000|2024-07-22 12:50:00|23710.7|23690.7|23719.4|23699.4|23719.4|23699.4|23695.7|23675.7|50
1721652900000|2024-07-22 12:55:00|23720.6|23700.6|23710.6|23690.6|23724.4|23704.4|23703.1|23676.9|43
1721653200000|2024-07-22 13:00:00|23709.4|23689.4|23704.4|23684.4|23719.4|23699.4|23700.6|23680.6|63
1721653500000|2024-07-22 13:05:00|23703.1|23683.1|23703.2|23683.2|23719.3|23699.3|23693.2|23673.2|143
1721653800000|2024-07-22 13:10:00|23700.8|23680.8|23698.3|23678.3|23721.9|23701.9|23692|23672|247
1721654100000|2024-07-22 13:15:00|23697|23677|23703.2|23663.2|23703.2|23677|23634.5|23609.5|210
1721654400000|2024-07-22 13:20:00|23707|23667|23726.9|23706.9|23726.9|23706.9|23688.2|23667|65
1721654700000|2024-07-22 13:25:00|23728.2|23708.2|23685.7|23665.7|23728.2|23708.2|23674.4|23647|56
1721655000000|2024-07-22 13:30:00|23683.2|23663.2|23687.1|23667.1|23704.5|23684.5|23660.8|23640.8|248
1721655300000|2024-07-22 13:35:00|23685.8|23665.8|23679.5|23659.5|23694.5|23674.5|23668.3|23648.3|57
1721655600000|2024-07-22 13:40:00|23682|23662|23658.3|23638.3|23684.5|23664.5|23655.8|23635.8|54
1721655900000|2024-07-22 13:45:00|23657.1|23637.1|23785.8|23765.8|23814.5|23794.5|23655.8|23635.8|216
1721656200000|2024-07-22 13:50:00|23787|23767|23865.7|23845.7|23905.7|23885.7|23773.3|23748.3|209
1721656500000|2024-07-22 13:55:00|23864.4|23844.4|23836.9|23816.9|23864.4|23844.4|23798.2|23778.2|103
1721656800000|2024-07-22 14:00:00|23839.5|23819.5|23905.7|23865.7|23930.7|23909.4|23839.5|23807.9|143
1721657100000|2024-07-22 14:05:00|23904.4|23864.4|23855.6|23835.6|23904.4|23880.7|23801.9|23781.9|64
1721657400000|2024-07-22 14:10:00|23860.6|23840.6|23848.1|23828.1|23907|23884.3|23848.1|23828.1|69
1721657700000|2024-07-22 14:15:00|23846.9|23826.9|23786.9|23766.9|23865.6|23845.6|23786.9|23766.9|46
1721658000000|2024-07-22 14:20:00|23784.5|23764.5|23914.2|23894.2|23914.2|23894.2|23778.1|23758.1|171
1721658300000|2024-07-22 14:25:00|23913|23893|23856.7|23836.7|23914.2|23894.2|23856.7|23836.7|88
1721658600000|2024-07-22 14:30:00|23855.5|23835.5|23850.6|23830.6|23861.7|23841.7|23828.1|23808.1|104
1721658900000|2024-07-22 14:35:00|23848.1|23828.1|23863.1|23843.1|23894.5|23868.1|23848.1|23828.1|73
1721659200000|2024-07-22 14:40:00|23868.1|23848.1|23858.1|23838.1|23890.6|23870.6|23854.4|23834.4|56
1721659500000|2024-07-22 14:45:00|23856.8|23836.8|23870.6|23830.6|23888.1|23868.1|23854.4|23830.6|38
1721659800000|2024-07-22 14:50:00|23858.2|23838.2|23863.2|23843.2|23906.9|23883.2|23848.1|23828.1|137
1721660100000|2024-07-22 14:55:00|23864.4|23844.4|23908.1|23888.1|23924.4|23904.4|23853.2|23833.2|97
1721660400000|2024-07-22 15:00:00|23906.9|23886.9|23879.4|23859.4|23906.9|23886.9|23868.1|23848.1|31
1721660700000|2024-07-22 15:05:00|23878.2|23858.2|23900.6|23880.6|23909.4|23889.4|23873.1|23853.1|38
1721661000000|2024-07-22 15:10:00|23901.8|23881.8|23983|23963|23998|23978|23898.1|23875.5|256
1721661300000|2024-07-22 15:15:00|23981.8|23961.8|24092.9|24072.9|24154.1|24134.1|23980.5|23960.5|285
1721661600000|2024-07-22 15:20:00|24095.4|24075.4|24221.4|24201.4|24222.7|24202.7|24094.2|24074.2|405
1721661900000|2024-07-22 15:25:00|24220.2|24200.2|24285.2|24265.2|24285.3|24265.3|24191.4|24171.4|324
1721662200000|2024-07-22 15:30:00|24277.6|24257.6|24311.5|24291.5|24330.2|24307.7|24266.5|24246.5|235
1721662500000|2024-07-22 15:35:00|24312.8|24292.8|24275.3|24255.3|24364|24344|24270.3|24250.3|367
1721662800000|2024-07-22 15:40:00|24266.6|24246.6|24294.2|24274.2|24337|24307.9|24252.9|24232.9|253
1721663100000|2024-07-22 15:45:00|24292.9|24272.9|24251.9|24231.9|24292.9|24272.9|24233.1|24213.1|187
1721663400000|2024-07-22 15:50:00|24250.6|24230.6|24225.5|24205.5|24250.6|24230.6|24211.6|24191.6|163
1721663700000|2024-07-22 15:55:00|24226.7|24206.7|24222.9|24202.9|24250.4|24224.1|24217.9|24197.9|141
1721664000000|2024-07-22 16:00:00|24236.5|24196.5|24235.5|24215.5|24272.9|24252.9|24229.2|24196.5|174
1721664300000|2024-07-22 16:05:00|24233|24213|24218|24198|24245.5|24225.5|24208|24188|331
1721664600000|2024-07-22 16:10:00|24219.2|24199.2|24223|24203|24230.5|24210.5|24210.5|24190.5|404
1721664900000|2024-07-22 16:15:00|24225.5|24205.5|24230.5|24210.5|24230.5|24210.5|24209.4|24189.4|115
1721665200000|2024-07-22 16:20:00|24233|24213|24211.4|24191.4|24310.3|24290.3|24191.4|24171.4|831
1721665500000|2024-07-22 16:25:00|24215.2|24195.2|24257.7|24237.7|24278.9|24258.9|24215.2|24195.2|208
1721665800000|2024-07-22 16:30:00|24259|24239|24278.8|24258.8|24278.8|24258.8|24250.1|24230.1|233
1721666100000|2024-07-22 16:35:00|24276.3|24256.3|24242.7|24222.7|24282.7|24262.7|24237.7|24217.7|46
1721666400000|2024-07-22 16:40:00|24245.1|24225.1|24242.6|24222.6|24253.9|24233.9|24240.1|24220.1|61
1721666700000|2024-07-22 16:45:00|24240.1|24220.1|24245|24225|24250.1|24230.1|24225.1|24205.1|67
1721667000000|2024-07-22 16:50:00|24243.8|24223.8|24223.9|24203.9|24247.6|24227.6|24223.9|24203.9|40
1721667300000|2024-07-22 16:55:00|24226.3|24206.3|24221.3|24201.3|24227.6|24207.6|24200.1|24180.1|71
1721667600000|2024-07-22 17:00:00|24217.5|24197.5|24217.5|24197.5|24228.8|24208.8|24196.2|24176.2|114
1721667900000|2024-07-22 17:05:00|24215|24195|24240|24220|24240|24220|24215|24195|39
1721668200000|2024-07-22 17:10:00|24241.2|24221.2|24219.9|24199.9|24243.8|24223.8|24219.9|24199.9|232
1721668500000|2024-07-22 17:15:00|24222.3|24202.3|24267.4|24247.4|24273.6|24253.6|24222.3|24202.3|120
1721668800000|2024-07-22 17:20:00|24264.9|24244.9|24248.7|24228.7|24273.6|24253.6|24248.7|24228.7|41
1721669100000|2024-07-22 17:25:00|24252.4|24232.4|24219.7|24199.7|24254.9|24234.9|24207.2|24187.2|212
1721722500000|2024-07-23 08:15:00|24110.5|24090.5|24094.1|24074.1|24164.3|24129.1|24046.8|24026.8|285
1721722800000|2024-07-23 08:20:00|24096.8|24076.8|24169|24149|24175.3|24149|24096.6|24067.9|89
1721723100000|2024-07-23 08:25:00|24170.1|24150.1|24191.4|24171.4|24195.3|24173.8|24167.8|24147.8|114
1721723400000|2024-07-23 08:30:00|24188.8|24168.8|24188.9|24168.9|24207.6|24187.6|24160.3|24140.3|74
1721723700000|2024-07-23 08:35:00|24187.8|24167.8|24077.9|24057.9|24187.8|24167.8|24077.9|24046.6|99
1721724000000|2024-07-23 08:40:00|24080.3|24060.3|24112.9|24072.9|24112.9|24085.4|24072.9|24052.9|13
1721724300000|2024-07-23 08:45:00|24105.4|24085.4|24167.9|24147.9|24169.1|24149.1|24105.4|24085.4|16
1721724600000|2024-07-23 08:50:00|24161.6|24141.6|24115.4|24095.4|24161.6|24141.6|24115.4|24095.4|3
1721724900000|2024-07-23 08:55:00|24114.2|24094.2|24126.5|24086.5|24134|24109|24109|24086.5|11
1721725200000|2024-07-23 09:00:00|24117.7|24097.7|24121.7|24101.7|24142.9|24115.4|24115.4|24082.9|5
1721725500000|2024-07-23 09:05:00|24120.4|24100.4|24065.5|24045.5|24120.4|24100.4|24039.3|24011.8|97
1721725800000|2024-07-23 09:10:00|24067.8|24047.8|24036.8|24016.8|24078.2|24058.2|24034.3|24005.5|17
1721726100000|2024-07-23 09:15:00|24035.5|24015.5|24070.5|24050.5|24079.2|24054.3|24035.5|24015.5|10
1721726400000|2024-07-23 09:20:00|24071.8|24051.8|24055.5|24035.5|24073|24053|24054.3|24030.5|10
1721726700000|2024-07-23 09:25:00|24056.8|24036.8|24056.8|24036.8|24070.5|24050.5|24054.3|24026.8|4
1721727000000|2024-07-23 09:30:00|24058|24038|24065.6|24045.6|24073.1|24053.1|24053.1|24033.1|48
1721727300000|2024-07-23 09:35:00|24064.3|24044.3|24061.9|24041.9|24075.8|24049.3|24061.9|24035.8|3
1721727600000|2024-07-23 09:40:00|24073.1|24033.1|24075.6|24055.6|24108.1|24080.6|24067.9|24033.1|19
1721727900000|2024-07-23 09:45:00|24076.8|24056.8|24133.1|24113.1|24133.1|24113.1|24074.4|24054.4|25
1721728200000|2024-07-23 09:50:00|24134.4|24114.4|24141.9|24101.9|24154.4|24120.6|24121.9|24093.1|11
1721728500000|2024-07-23 09:55:00|24140.7|24100.7|24138.1|24118.1|24141.9|24118.1|24134.2|24099.4|2
1721728800000|2024-07-23 10:00:00|24139.2|24119.2|24150.5|24130.5|24153|24133|24109.4|24084.1|26
1721729100000|2024-07-23 10:05:00|24151.7|24131.7|24148|24128|24161.7|24138|24148|24121.7|26
1721729400000|2024-07-23 10:10:00|24149.4|24129.4|24126.7|24086.7|24150.5|24130.5|24108.2|24080.7|23
1721729700000|2024-07-23 10:15:00|24129|24089|24125.4|24105.4|24156.7|24110.5|24124|24089|3
1721730000000|2024-07-23 10:20:00|24124.2|24104.2|24106.8|24086.8|24124.2|24104.2|24101.7|24081.7|50
1721730300000|2024-07-23 10:25:00|24105.5|24085.5|24104.3|24084.3|24121.7|24090.5|24104.3|24078|2
1721730600000|2024-07-23 10:30:00|24103|24083|24081.5|24061.5|24104.3|24084.3|24064.3|24038|7
1721730900000|2024-07-23 10:35:00|24084.2|24064.2|24089.1|24049.1|24099.3|24067|24065.5|24031.6|5
1721731200000|2024-07-23 10:40:00|24090.5|24050.5|24095.1|24055.1|24101.6|24055.1|24090.5|24041.6|0
1721731500000|2024-07-23 10:45:00|24099.1|24059.1|24102.8|24082.8|24143|24111.8|24099.1|24059.1|10
1721731800000|2024-07-23 10:50:00|24098.1|24078.1|24122.9|24082.9|24124.3|24095.4|24088|24061.8|6
1721732100000|2024-07-23 10:55:00|24114.1|24094.1|24115.4|24095.4|24122.9|24095.4|24085.4|24065.4|34
1721732400000|2024-07-23 11:00:00|24114.3|24094.3|24142.8|24122.8|24149.1|24129.1|24112.9|24092.9|86
1721732700000|2024-07-23 11:05:00|24145.1|24125.1|24156.6|24136.6|24157.8|24137.8|24140.3|24120.3|5
1721733000000|2024-07-23 11:10:00|24159.1|24139.1|24175.2|24155.2|24180.2|24155.2|24156.4|24128.9|13
1721733300000|2024-07-23 11:15:00|24176.6|24156.6|24156.6|24136.6|24178.9|24158.9|24156.6|24136.6|15
1721733600000|2024-07-23 11:20:00|24155.4|24135.4|24100.4|24080.4|24155.4|24135.4|24095.4|24075.4|51
1721733900000|2024-07-23 11:25:00|24099.1|24079.1|24130|24070|24130|24079.2|24055.4|24032.9|39
1721734200000|2024-07-23 11:30:00|24134|24074|24072.9|24052.9|24134|24087.5|24065.2|24040.2|40
1721734500000|2024-07-23 11:35:00|24075.2|24055.2|24069|24049|24082.9|24062.9|24069|24049|7
1721734800000|2024-07-23 11:40:00|24061.7|24041.7|24086.7|24066.7|24089|24069|24046.9|24026.9|94
1721735100000|2024-07-23 11:45:00|24085.5|24065.5|24061.7|24041.7|24095.5|24066.7|24060.3|24029.2|3
1721735400000|2024-07-23 11:50:00|24060.3|24040.3|24055.3|24035.3|24069.2|24040.3|24055.3|24024.2|4
1721735700000|2024-07-23 11:55:00|24054.2|24034.2|24025.3|24005.3|24054.2|24034.2|24011.7|23991.7|50
1721736000000|2024-07-23 12:00:00|24026.5|24006.5|24025.5|24005.5|24041.5|24015.5|24004.1|23984.1|88
1721736300000|2024-07-23 12:05:00|24026.6|24006.6|24035.3|24015.3|24057.8|24037.8|24008|23988|130
1721736600000|2024-07-23 12:10:00|24034.1|24014.1|24005.6|23985.6|24038|24018|24005.6|23980.5|52
1721736900000|2024-07-23 12:15:00|24003|23983|24024.3|24004.3|24044.3|24024.3|23997.9|23977.9|102
1721737200000|2024-07-23 12:20:00|24022.9|24002.9|24020.4|24000.4|24034.4|24008.1|23998.1|23978.1|166
1721737500000|2024-07-23 12:25:00|24022.9|24002.9|24014.1|23994.1|24025.4|24005.4|23999.3|23979.3|31
1721737800000|2024-07-23 12:30:00|24015.4|23995.4|24087.9|24067.9|24110.4|24085.4|24015.4|23995.4|98
1721738100000|2024-07-23 12:35:00|24089.1|24069.1|24104.1|24084.1|24110.4|24090.4|24045.4|24025.4|75
1721738400000|2024-07-23 12:40:00|24105.4|24085.4|24077.9|24057.9|24115.2|24095.2|24055.4|24034.1|71
1721738700000|2024-07-23 12:45:00|24080.4|24060.4|24080.4|24060.4|24110.4|24090.4|24072.9|24052.9|52
1721739000000|2024-07-23 12:50:00|24082.9|24062.9|24011.9|23991.9|24082.9|24062.9|24010.5|23990.5|45
1721739300000|2024-07-23 12:55:00|24010.5|23990.5|24013|23993|24039.4|24019.4|24001.9|23981.9|53
1721739600000|2024-07-23 13:00:00|24015.5|23995.5|23969.5|23949.5|24041.7|24021.7|23938.2|23918.2|392
1721739900000|2024-07-23 13:05:00|23970.7|23950.7|23993.4|23973.4|24000.9|23980.9|23970.7|23950.7|284
1721740200000|2024-07-23 13:10:00|24002|23982|23974.3|23954.3|24007|23987|23948.2|23928.2|138
1721740500000|2024-07-23 13:15:00|23975.7|23955.7|23958.2|23938.2|23993.2|23973.2|23948|23928|216
1721740800000|2024-07-23 13:20:00|23963.2|23943.2|23958.2|23938.2|23970.7|23950.7|23948.2|23928.2|72
1721741100000|2024-07-23 13:25:00|23959.5|23939.5|23953.2|23933.2|23986.8|23966.8|23953.2|23933.2|49
1721741400000|2024-07-23 13:30:00|23953.1|23933.1|23962|23942|23976.8|23956.8|23949.5|23929.5|339
1721741700000|2024-07-23 13:35:00|23960.6|23940.6|23963.1|23943.1|23973.1|23953.1|23951.8|23931.8|62
1721742000000|2024-07-23 13:40:00|23960.8|23940.8|23946|23926|23969.5|23949.5|23946|23926|205
1721742300000|2024-07-23 13:45:00|23947.1|23927.1|23938.3|23918.3|23954.6|23934.6|23863.3|23843.3|227
1721742600000|2024-07-23 13:50:00|23937.1|23917.1|23902.1|23882.1|23937.1|23917.1|23875.8|23855.8|140
1721742900000|2024-07-23 13:55:00|23900.8|23880.8|23844.6|23824.6|23900.8|23880.8|23844.6|23824.6|350
1721743200000|2024-07-23 14:00:00|23847.1|23827.1|23843.4|23823.4|23875.8|23855.8|23815.8|23795.8|259
1721743500000|2024-07-23 14:05:00|23848.1|23828.1|23879.6|23859.6|23883.3|23863.3|23832.1|23812.1|95
1721743800000|2024-07-23 14:10:00|23878.3|23858.3|23860.7|23840.7|23878.3|23858.3|23805.9|23784.6|225
1721744100000|2024-07-23 14:15:00|23868.2|23848.2|23873.2|23853.2|23881.9|23861.9|23833.2|23813.2|114
1721744400000|2024-07-23 14:20:00|23874.4|23854.4|23885.7|23865.7|23888.2|23868.2|23863.2|23843.2|113
1721744700000|2024-07-23 14:25:00|23883.2|23863.2|23825.7|23805.7|23883.2|23863.2|23822.1|23798.2|139
1721745000000|2024-07-23 14:30:00|23826.9|23806.9|23873.2|23853.2|23883|23863|23823.2|23803.2|116
1721745300000|2024-07-23 14:35:00|23871.9|23851.9|23875.7|23855.7|23885.7|23865.7|23862|23842|244
1721745600000|2024-07-23 14:40:00|23873.4|23853.4|23886.8|23866.8|23889.3|23869.3|23851.9|23831.9|80
1721745900000|2024-07-23 14:45:00|23888|23868|23916.8|23896.8|23919.3|23899.3|23885.7|23865.7|146
1721746200000|2024-07-23 14:50:00|23919.3|23899.3|23898.2|23878.2|23938.2|23918.2|23880.7|23860.7|117
1721746500000|2024-07-23 14:55:00|23897|23877|23875.7|23855.7|23897|23877|23859.5|23839.5|84
1721746800000|2024-07-23 15:00:00|23876.8|23856.8|23870.7|23850.7|23895.7|23875.7|23836.8|23816.8|176
1721747100000|2024-07-23 15:05:00|23869.5|23849.5|23849.5|23829.5|23869.5|23849.5|23839.7|23819.7|37
1721747400000|2024-07-23 15:10:00|23850.6|23830.6|23868.1|23848.1|23888.1|23868.1|23848.1|23828.1|54
1721747700000|2024-07-23 15:15:00|23869.3|23849.3|23848.1|23828.1|23875.6|23855.6|23843.1|23823.1|32
1721748000000|2024-07-23 15:20:00|23845.6|23825.6|23860.6|23840.6|23865.6|23845.6|23840.6|23820.6|98
1721748300000|2024-07-23 15:25:00|23861.8|23841.8|23860.6|23840.6|23865.6|23845.6|23855.6|23835.6|31
1721748600000|2024-07-23 15:30:00|23861.8|23841.8|23895.6|23875.6|23895.6|23875.6|23851.9|23831.9|43
1721748900000|2024-07-23 15:35:00|23900.6|23880.6|23885.6|23865.6|23915.4|23895.4|23872.9|23852.9|240
1721749200000|2024-07-23 15:40:00|23883.1|23863.1|23860.6|23840.6|23903.1|23883.1|23860.6|23840.6|45
1721749500000|2024-07-23 15:45:00|23859.4|23839.4|23774.2|23754.2|23859.4|23839.4|23753.1|23733.1|177
1721749800000|2024-07-23 15:50:00|23771.9|23751.9|23780.6|23760.6|23810.6|23790.6|23766.9|23746.9|103
1721750100000|2024-07-23 15:55:00|23785.6|23765.6|23775.6|23755.6|23800.6|23780.6|23770.6|23750.6|96
1721750400000|2024-07-23 16:00:00|23774.4|23754.4|23783|23763|23810.6|23790.6|23774.4|23754.4|137
1721750700000|2024-07-23 16:05:00|23784.2|23764.2|23796.5|23776.5|23810.2|23790.2|23775.5|23755.5|353
1721751000000|2024-07-23 16:10:00|23797.7|23777.7|23775.2|23755.2|23797.7|23777.7|23767.7|23747.7|135
1721751300000|2024-07-23 16:15:00|23774|23754|23822.8|23802.8|23822.8|23802.8|23774|23754|211
1721751600000|2024-07-23 16:20:00|23821.5|23801.5|23829.2|23809.2|23857.8|23837.8|23815.5|23785.3|548
1721751900000|2024-07-23 16:25:00|23830.3|23810.3|23809.2|23789.2|23832.8|23812.8|23797.8|23777.8|231
1721752200000|2024-07-23 16:30:00|23807.8|23787.8|23846.5|23826.5|23847.8|23827.8|23807.8|23787.8|56
1721752500000|2024-07-23 16:35:00|23847.6|23827.6|23859.1|23839.1|23859.1|23839.1|23846.5|23826.5|23
1721752800000|2024-07-23 16:40:00|23860.3|23840.3|23841.6|23821.6|23869.1|23849.1|23841.6|23821.6|33
1721753100000|2024-07-23 16:45:00|23840.3|23820.3|23846.4|23826.4|23850.3|23830.3|23837.8|23817.8|170
1721753400000|2024-07-23 16:50:00|23845.3|23825.3|23856.2|23836.2|23856.2|23836.2|23842.8|23822.8|263
1721753700000|2024-07-23 16:55:00|23858.9|23838.9|23886.4|23866.4|23895.1|23875.1|23858.9|23837.2|96
1721754000000|2024-07-23 17:00:00|23887.6|23867.6|23855.3|23835.3|23891.4|23871.4|23855.3|23835.3|90
1721754300000|2024-07-23 17:05:00|23856.4|23836.4|23866.4|23846.4|23867.7|23847.7|23852.7|23832.7|29
1721754600000|2024-07-23 17:10:00|23868.9|23848.9|23856.4|23836.4|23880.2|23860.2|23856.4|23836.4|73
1721754900000|2024-07-23 17:15:00|23858.9|23838.9|23846.6|23826.6|23862.7|23842.7|23846.6|23826.6|72
1721755200000|2024-07-23 17:20:00|23847.7|23827.7|23861.4|23841.4|23862.7|23842.7|23847.7|23827.7|47
1721755500000|2024-07-23 17:25:00|23859.1|23839.1|23822.7|23802.7|23866.2|23846.2|23815.2|23795.2|271
1721808900000|2024-07-24 08:15:00|23767|23727|23612.7|23592.7|23773.6|23749.5|23604.9|23584.9|212
1721809200000|2024-07-24 08:20:00|23618.8|23598.8|23665.4|23645.4|23675.2|23655.2|23602.7|23582.7|165
1721809500000|2024-07-24 08:25:00|23664.3|23644.3|23672.9|23652.9|23712.7|23692.7|23662.6|23642.6|90
1721809800000|2024-07-24 08:30:00|23671.5|23651.5|23558.1|23538.1|23671.5|23651.5|23556.7|23536.7|534
1721810100000|2024-07-24 08:35:00|23559.2|23539.2|23564.5|23544.5|23578.1|23558.1|23559.2|23539.2|96
1721810400000|2024-07-24 08:40:00|23565.6|23545.6|23620.4|23600.4|23624|23604|23556.7|23536.7|183
1721810700000|2024-07-24 08:45:00|23623.1|23603.1|23671.7|23651.7|23672.9|23651.7|23606.7|23586.7|63
1721811000000|2024-07-24 08:50:00|23669.5|23649.5|23601.7|23581.7|23669.5|23649.5|23588.1|23559.5|66
1721811300000|2024-07-24 08:55:00|23602.8|23582.8|23630.6|23610.6|23630.6|23610.6|23590.6|23561.7|49
1721811600000|2024-07-24 09:00:00|23629.4|23609.4|23599.2|23579.2|23635.3|23609.4|23593.1|23571.7|25
1721811900000|2024-07-24 09:05:00|23600.6|23580.6|23611.7|23591.7|23616.7|23596.7|23586.7|23566.7|25
1721812200000|2024-07-24 09:10:00|23612.8|23592.8|23596.7|23576.7|23625.3|23605.3|23596.7|23571.7|53
1721812500000|2024-07-24 09:15:00|23594.2|23574.2|23584.2|23564.2|23599.2|23579.2|23560.5|23540.5|157
1721812800000|2024-07-24 09:20:00|23585.3|23565.3|23570.5|23550.5|23596.7|23576.7|23570.5|23539.4|28
1721813100000|2024-07-24 09:25:00|23569.2|23549.2|23573.3|23553.3|23609.2|23589.2|23555.5|23535.5|90
1721813400000|2024-07-24 09:30:00|23572.1|23552.1|23551.6|23531.6|23573|23552.1|23510.5|23490.5|151
1721813700000|2024-07-24 09:35:00|23553.9|23533.9|23580.5|23560.5|23591.6|23564.1|23551.6|23524.4|26
1721814000000|2024-07-24 09:40:00|23579.1|23559.1|23625.5|23605.5|23626.6|23606.6|23579.1|23559.1|28
1721814300000|2024-07-24 09:45:00|23624.4|23604.4|23561.6|23541.6|23628|23604.4|23561.6|23541.6|19
1721814600000|2024-07-24 09:50:00|23547.6|23527.6|23546.6|23506.6|23560.5|23540.5|23514.1|23494.1|111
1721814900000|2024-07-24 09:55:00|23548|23508|23582.7|23562.7|23585.2|23562.7|23513|23493|30
1721815200000|2024-07-24 10:00:00|23581.6|23561.6|23592.7|23572.7|23604.1|23584.1|23571.6|23551.6|35
1721815500000|2024-07-24 10:05:00|23596.6|23576.6|23594.1|23574.1|23631.6|23611.3|23594.1|23574.1|60
1721815800000|2024-07-24 10:10:00|23589.1|23569.1|23564.6|23544.6|23589.1|23569.1|23555.7|23534.3|34
1721816100000|2024-07-24 10:15:00|23563.2|23543.2|23564.3|23544.3|23575.7|23547.1|23559.3|23535.7|48
1721816400000|2024-07-24 10:20:00|23562.1|23542.1|23587.9|23567.9|23596.8|23576.8|23560.7|23540.7|44
1721816700000|2024-07-24 10:25:00|23589.3|23569.3|23586.6|23566.6|23600.4|23579.3|23571.8|23547|25
1721817000000|2024-07-24 10:30:00|23589.1|23569.1|23614.3|23594.3|23619.3|23599.3|23574.3|23554.3|142
1721817300000|2024-07-24 10:35:00|23613.2|23593.2|23680.4|23660.4|23686.5|23665.4|23608.2|23582.9|93
1721817600000|2024-07-24 10:40:00|23679|23659|23694|23674|23711.5|23686.3|23674|23654|29
1721817900000|2024-07-24 10:45:00|23695.2|23675.2|23671.5|23651.5|23699|23679|23666.5|23646.5|35
1721818200000|2024-07-24 10:50:00|23674|23654|23680.1|23620.1|23691.5|23660.1|23666.5|23620.1|17
1721818500000|2024-07-24 10:55:00|23655.6|23635.6|23666.5|23626.5|23666.5|23635.6|23649.3|23626.5|56
1721818800000|2024-07-24 11:00:00|23657.6|23637.6|23661.7|23641.7|23700.1|23671.5|23657.6|23631.9|43
1721819100000|2024-07-24 11:05:00|23663.1|23643.1|23609.2|23589.2|23663.1|23643.1|23609.2|23589.2|32
1721819400000|2024-07-24 11:10:00|23608.1|23588.1|23576.7|23556.7|23609.2|23589.2|23559.7|23539.7|95
1721819700000|2024-07-24 11:15:00|23575.6|23555.6|23555.6|23535.6|23575.6|23555.6|23555.6|23535.6|16
1721820000000|2024-07-24 11:20:00|23554.2|23534.2|23561.7|23541.7|23566.7|23546.7|23536.7|23516.7|103
1721820300000|2024-07-24 11:25:00|23562.8|23542.8|23585.6|23565.6|23605.6|23581.9|23562.8|23542.8|64
1721820600000|2024-07-24 11:30:00|23584.2|23564.2|23599.2|23579.2|23606.7|23586.7|23576.7|23556.7|43
1721820900000|2024-07-24 11:35:00|23601.7|23581.7|23581.7|23561.7|23642.8|23619.2|23581.7|23561.7|183
1721821200000|2024-07-24 11:40:00|23580.6|23560.6|23553|23533|23601.9|23574.2|23553|23533|19
1721821500000|2024-07-24 11:45:00|23551.9|23531.9|23562.8|23542.8|23576.4|23549.8|23544.2|23524.2|61
1721821800000|2024-07-24 11:50:00|23565.5|23545.5|23569.2|23549.2|23575.5|23555.5|23565.5|23545.5|13
1721822100000|2024-07-24 11:55:00|23568|23548|23555.3|23535.3|23569.2|23549.2|23555.3|23535.3|25
1721822400000|2024-07-24 12:00:00|23556.6|23536.6|23569.1|23549.1|23592.8|23572.8|23541.6|23521.6|359
1721822700000|2024-07-24 12:05:00|23570.5|23550.5|23563.5|23543.5|23578.3|23553|23548.5|23528.3|482
1721823000000|2024-07-24 12:10:00|23561.3|23541.3|23558.5|23538.5|23568|23548|23552.4|23532.4|136
1721823300000|2024-07-24 12:15:00|23554.6|23534.6|23348.7|23328.7|23557.1|23537.1|23327.1|23307.1|667
1721823600000|2024-07-24 12:20:00|23347.6|23327.6|23356|23336|23367.1|23347.1|23332.4|23312.4|412
1721823900000|2024-07-24 12:25:00|23354.6|23334.6|23327.4|23307.4|23393.2|23373.2|23324.9|23304.9|499
1721824200000|2024-07-24 12:30:00|23326.2|23306.2|23278.7|23258.7|23326.2|23306.2|23207.6|23187.6|531
1721824500000|2024-07-24 12:35:00|23277.6|23257.6|23252.3|23232.3|23303.7|23283.7|23249.8|23229.8|157
1721824800000|2024-07-24 12:40:00|23253.5|23233.5|23239.8|23219.8|23263.7|23242.3|23209.8|23189.8|136
1721825100000|2024-07-24 12:45:00|23238.5|23218.5|23243.7|23223.7|23251|23231|23223.5|23203.5|301
1721825400000|2024-07-24 12:50:00|23260.1|23220.1|23273.7|23253.7|23302.3|23282.3|23251.2|23220.1|418
1721825700000|2024-07-24 12:55:00|23272.3|23252.3|23242.3|23222.3|23289.2|23262.3|23227.6|23207.6|152
1721826000000|2024-07-24 13:00:00|23240.9|23220.9|23200.9|23180.9|23254.8|23234.8|23196.2|23175.9|333
1721826300000|2024-07-24 13:05:00|23202.1|23182.1|23253.4|23233.4|23253.4|23233.4|23194.8|23174.8|129
1721826600000|2024-07-24 13:10:00|23252.3|23232.3|23220.9|23200.9|23263.4|23243.4|23214.8|23194.8|144
1721826900000|2024-07-24 13:15:00|23223.4|23203.4|23208.7|23188.7|23227|23207|23204.8|23184.8|217
1721827200000|2024-07-24 13:20:00|23207.5|23187.5|23229.8|23209.8|23231.2|23211.2|23186.2|23166.2|273
1721827500000|2024-07-24 13:25:00|23230.9|23210.9|23202.3|23182.3|23233.7|23213.7|23202.3|23182.3|68
1721827800000|2024-07-24 13:30:00|23200.9|23180.9|23208.6|23188.6|23210.9|23190.9|23192.3|23172.3|116
1721828100000|2024-07-24 13:35:00|23207.3|23187.3|23257.3|23237.3|23284.8|23264.8|23199.8|23179.8|171
1721828400000|2024-07-24 13:40:00|23258.4|23238.4|23220|23200|23258.4|23238.4|23209.7|23189.7|137
1721828700000|2024-07-24 13:45:00|23221.1|23201.1|23196.1|23176.1|23227.2|23207.2|23193.4|23173.4|183
1721829000000|2024-07-24 13:50:00|23194.7|23174.7|23212.2|23192.2|23222.2|23202.2|23135|23115|913
1721829300000|2024-07-24 13:55:00|23211.1|23191.1|23197.2|23177.2|23230.6|23210.6|23172.2|23152.2|283
1721829600000|2024-07-24 14:00:00|23196.1|23176.1|23167.5|23147.5|23197.5|23177.5|23167.5|23147.5|168
1721829900000|2024-07-24 14:05:00|23168.6|23148.6|23242.2|23222.2|23243.6|23223.6|23165|23145|198
1721830200000|2024-07-24 14:10:00|23240|23220|23228.8|23208.8|23260.8|23240.8|23227.7|23207.7|115
1721830500000|2024-07-24 14:15:00|23230|23210|23168|23148|23233.8|23213.8|23158.2|23135.5|545
1721830800000|2024-07-24 14:20:00|23177.7|23157.7|23221.8|23201.8|23245.5|23225.5|23177.7|23157.7|242
1721831100000|2024-07-24 14:25:00|23220.7|23200.7|23220.5|23200.5|23220.7|23200.7|23185.5|23165.5|158
1721831400000|2024-07-24 14:30:00|23218.2|23198.2|23169.1|23149.1|23228|23208|23169.1|23149.1|295
1721831700000|2024-07-24 14:35:00|23166.6|23146.6|23177.9|23157.9|23177.9|23157.9|23154.3|23134.3|260
1721832000000|2024-07-24 14:40:00|23174.1|23154.1|23177.9|23157.9|23192.9|23172.9|23167.9|23147.9|169
1721832300000|2024-07-24 14:45:00|23175.7|23155.7|23128.2|23108.2|23179.3|23159.3|23109.3|23089.3|997
1721832600000|2024-07-24 14:50:00|23125.7|23105.7|23148.2|23128.2|23152.1|23132.1|23105.7|23085.7|156
1721832900000|2024-07-24 14:55:00|23147.1|23127.1|23110.7|23090.7|23147.1|23127.1|23109.6|23089.6|159
1721833200000|2024-07-24 15:00:00|23109.6|23089.6|23105.7|23085.7|23129.3|23109.3|23103.2|23083.2|188
1721833500000|2024-07-24 15:05:00|23102|23082|23112|23092|23115.7|23095.7|23078.2|23058.2|302
1721833800000|2024-07-24 15:10:00|23113.2|23093.2|23219.3|23199.3|23221.8|23201.8|23110.7|23090.7|319
1721834100000|2024-07-24 15:15:00|23221.8|23201.8|23219|23199|23248.4|23228.4|23203.2|23183.2|242
1721834400000|2024-07-24 15:20:00|23224.3|23204.3|23214.3|23194.3|23271.8|23245.6|23210.6|23189.5|225
1721834700000|2024-07-24 15:25:00|23216.5|23196.5|23245.6|23225.6|23263.1|23243.1|23216.5|23196.5|159
1721835000000|2024-07-24 15:30:00|23248.1|23228.1|23210.6|23190.6|23257.3|23235.6|23210.6|23190.6|329
1721835300000|2024-07-24 15:35:00|23208.1|23188.1|23193.1|23173.1|23208.1|23188.1|23193.1|23173.1|248
1721835600000|2024-07-24 15:40:00|23192|23172|23119.5|23099.5|23193.1|23173.1|23115.6|23095.6|231
1721835900000|2024-07-24 15:45:00|23115.6|23095.6|23109.5|23089.5|23119.5|23099.5|23084.2|23064.2|303
1721836200000|2024-07-24 15:50:00|23110.9|23090.9|23075.6|23055.6|23126.7|23106.7|23075.6|23055.6|189
1721836500000|2024-07-24 15:55:00|23077|23057|23085.6|23065.6|23103.1|23083.1|23067|23047|236
1721836800000|2024-07-24 16:00:00|23083.1|23063.1|23134.2|23114.2|23137.8|23117.8|23083.1|23063.1|423
1721837100000|2024-07-24 16:05:00|23135.3|23115.3|23130.3|23110.3|23156.7|23136.7|23105.6|23085.6|327
1721837400000|2024-07-24 16:10:00|23129.2|23109.2|23099.5|23079.5|23132.8|23112.8|23098.3|23078.3|76
1721837700000|2024-07-24 16:15:00|23102|23082|23114.5|23094.5|23124.2|23104.2|23079.2|23059.2|160
1721838000000|2024-07-24 16:20:00|23115.6|23095.6|23058.3|23038.3|23159.2|23139.2|23029.5|23009.5|1385
1721838300000|2024-07-24 16:25:00|23062|23042|23021.1|23001.1|23062|23042|23020.8|23000.8|367
1721838600000|2024-07-24 16:30:00|23023.3|23003.3|23030.8|23010.8|23041.9|23021.9|23014.7|22994.7|207
1721838900000|2024-07-24 16:35:00|23033.3|23013.3|23025.6|23005.6|23041.9|23021.9|23014.4|22994.4|333
1721839200000|2024-07-24 16:40:00|23026.7|23006.7|23021.9|23001.9|23035.5|23015.5|23021.9|23001.9|72
1721839500000|2024-07-24 16:45:00|23026.9|23006.9|23014.4|22994.4|23033.3|23013.3|23012.2|22992.2|125
1721839800000|2024-07-24 16:50:00|23015.8|22995.8|23015.8|22995.8|23020.8|23000.8|23014.7|22994.7|53
1721840100000|2024-07-24 16:55:00|23016.9|22996.9|23019.7|22999.7|23028.3|23008.3|23013.3|22993.3|139
1721840400000|2024-07-24 17:00:00|23020.8|23000.8|23025.8|23005.8|23027.2|23007.2|23018.3|22998.3|169
1721840700000|2024-07-24 17:05:00|23027.2|23007.2|23045.5|23025.5|23046.9|23026.9|23025.8|23005.8|328
1721841000000|2024-07-24 17:10:00|23046.9|23026.9|23048|23028|23061.9|23041.9|23046.9|23026.9|157
1721841300000|2024-07-24 17:15:00|23046.6|23026.6|23025.5|23005.5|23050.5|23030.5|23025.5|23005.5|123
1721841600000|2024-07-24 17:20:00|23024.4|23004.4|23024.4|23004.4|23035.5|23015.5|23020.5|23000.5|119
1721841900000|2024-07-24 17:25:00|23025.5|23005.5|23023|23003|23028|23008|23014.4|22994.4|372
1721895300000|2024-07-25 08:15:00|23120.8|23100.8|22979.4|22959.4|23126.9|23100.8|22975.5|22955.5|363
1721895600000|2024-07-25 08:20:00|22975.5|22955.5|22978|22958|22981.9|22961.9|22964.4|22944.4|176
1721895900000|2024-07-25 08:25:00|22979.1|22959.1|22986.6|22966.6|22989.1|22969.1|22964.1|22944.1|171
1721896200000|2024-07-25 08:30:00|22988.8|22968.8|23014.1|22994.1|23040.8|23014.1|22988.8|22968.8|190
1721896500000|2024-07-25 08:35:00|23013|22993|23020.5|23000.5|23041.6|23021.6|23013|22993|92
1721896800000|2024-07-25 08:40:00|23019.1|22999.1|22991.6|22971.6|23019.1|22999.1|22983|22963|153
1721897100000|2024-07-25 08:45:00|22995.1|22975.1|22996.9|22976.9|23001.5|22981.5|22993|22973|23
1721897400000|2024-07-25 08:50:00|22993|22973|23011.5|22991.5|23011.5|22991.5|22992.6|22972.6|53
1721897700000|2024-07-25 08:55:00|23012.9|22992.9|23049|23029|23049|23029|23012.9|22992.9|55
1721898000000|2024-07-25 09:00:00|23046.5|23026.5|22982.9|22962.9|23051.5|23031.5|22982.9|22962.9|161
1721898300000|2024-07-25 09:05:00|22981.8|22961.8|22969|22949|22986.5|22966.5|22966.5|22946.5|117
1721898600000|2024-07-25 09:10:00|22966.5|22946.5|22971.5|22951.5|22976.5|22956.5|22960.4|22940.4|109
1721898900000|2024-07-25 09:15:00|22970.4|22950.4|22991.5|22971.5|22991.5|22971.5|22965.4|22945.4|64
1721899200000|2024-07-25 09:20:00|22993.7|22973.7|22981.5|22961.5|22999|22979|22975.4|22955.4|77
1721899500000|2024-07-25 09:25:00|22979|22959|22889|22869|22984|22964|22851.5|22831.5|481
1721899800000|2024-07-25 09:30:00|22886.8|22866.8|22891.5|22871.5|22891.5|22871.5|22866.5|22846.5|32
1721900100000|2024-07-25 09:35:00|22893.7|22873.7|22890.4|22870.4|22921.5|22901.5|22879|22856.8|40
1721900400000|2024-07-25 09:40:00|22891.5|22871.5|22881.5|22861.5|22897.9|22877.9|22866.5|22846.5|45
1721900700000|2024-07-25 09:45:00|22880.1|22860.1|22869|22849|22882.6|22862.6|22856.5|22836.5|75
1721901000000|2024-07-25 09:50:00|22867.9|22847.9|22875.4|22855.4|22876.5|22856.5|22860.4|22840.4|30
1721901300000|2024-07-25 09:55:00|22874|22854|22864|22844|22882.5|22859|22859|22835.4|12
1721901600000|2024-07-25 10:00:00|22862.9|22842.9|22833.9|22813.9|22864|22844|22816.5|22796.5|51
1721901900000|2024-07-25 10:05:00|22837.9|22817.9|22898.9|22878.9|22905.4|22885.4|22836.4|22816.4|41
1721902200000|2024-07-25 10:10:00|22897.9|22877.9|22907.8|22887.8|22913.9|22890.4|22891.4|22871.4|27
1721902500000|2024-07-25 10:15:00|22906.8|22886.8|22880|22860|22910.3|22890.3|22864.3|22844.3|13
1721902800000|2024-07-25 10:20:00|22881.4|22861.4|22887.8|22867.8|22890.3|22870.3|22868.9|22846.1|4
1721903100000|2024-07-25 10:25:00|22898.9|22858.9|22891.4|22871.4|22911.7|22882.8|22882.8|22858.9|17
1721903400000|2024-07-25 10:30:00|22892.5|22872.5|22846.7|22826.7|22896.7|22873.9|22840.3|22816.7|222
1721903700000|2024-07-25 10:35:00|22845.6|22825.6|22861.7|22841.7|22861.7|22841.7|22837.8|22817.8|131
1721904000000|2024-07-25 10:40:00|22860.3|22840.3|22915.3|22895.3|22915.3|22895.3|22848.9|22828.9|47
1721904300000|2024-07-25 10:45:00|22916.4|22896.4|22946.4|22926.4|22963.9|22936.4|22916.4|22896.4|75
1721904600000|2024-07-25 10:50:00|22945.3|22925.3|22956.4|22936.4|22963.9|22942.5|22907.8|22887.8|40
1721904900000|2024-07-25 10:55:00|22958.9|22938.9|23030.3|23010.3|23042.5|23016.4|22958.9|22938.9|82
1721905200000|2024-07-25 11:00:00|23029.2|23009.2|22956.4|22936.4|23030.3|23010.3|22955|22935|75
1721905500000|2024-07-25 11:05:00|22957.5|22937.5|22967.8|22947.8|22967.8|22947.8|22941.4|22921.4|224
1721905800000|2024-07-25 11:10:00|22968.9|22948.9|23012.4|22992.4|23018.5|22998.5|22968.9|22948.9|54
1721906100000|2024-07-25 11:15:00|23013.5|22993.5|22988.9|22968.9|23014.9|22994.9|22988.9|22968.9|50
1721906400000|2024-07-25 11:20:00|22991.4|22971.4|22982.4|22962.4|23007.8|22987.8|22982.4|22962.4|41
1721906700000|2024-07-25 11:25:00|22980.3|22960.3|22934.9|22914.9|22980.3|22960.3|22921.3|22901.3|29
1721907000000|2024-07-25 11:30:00|22936|22916|22980.2|22940.2|22987.7|22967.7|22936|22916|46
1721907300000|2024-07-25 11:35:00|22978.8|22938.8|22949.9|22929.9|22979.9|22959.9|22949.9|22929.9|21
1721907600000|2024-07-25 11:40:00|22947.4|22927.4|22929.9|22909.9|22954.9|22934.9|22927.4|22907.4|36
1721907900000|2024-07-25 11:45:00|22926.3|22906.3|22970|22950|22972.5|22952.5|22911.3|22891.3|82
1721908200000|2024-07-25 11:50:00|22972.5|22952.5|23112.4|23092.4|23112.4|23092.4|22972.5|22952.5|118
1721908500000|2024-07-25 11:55:00|23110.2|23090.2|23057.4|23037.4|23125.2|23105.2|23053.8|23026.3|75
1721908800000|2024-07-25 12:00:00|23058.8|23038.8|23004.5|22984.5|23111.3|23091.3|23004.5|22984.5|324
1721909100000|2024-07-25 12:05:00|23001.6|22981.6|22988|22968|23023|23003|22988|22968|148
1721909400000|2024-07-25 12:10:00|22987|22967|23008|22988|23008|22988|22965.2|22945.2|100
1721909700000|2024-07-25 12:15:00|23010.2|22990.2|22975.2|22955.2|23038|23018|22973|22949.4|120
1721910000000|2024-07-25 12:20:00|22972.7|22952.7|22958.8|22938.8|22990.2|22970.2|22945.5|22925.5|156
1721910300000|2024-07-25 12:25:00|22961.6|22941.6|22912.7|22892.7|22961.6|22941.6|22912.7|22892.7|340
1721910600000|2024-07-25 12:30:00|22911.6|22891.6|22946.6|22926.6|22961.6|22941.6|22881.6|22861.6|149
1721910900000|2024-07-25 12:35:00|22943.8|22923.8|22949.1|22929.1|22964.1|22944.1|22929.1|22907.3|92
1721911200000|2024-07-25 12:40:00|22946.6|22926.6|22908|22888|22946.6|22926.6|22908|22888|134
1721911500000|2024-07-25 12:45:00|22899.1|22879.1|22893|22873|22924.1|22904.1|22888|22868|75
1721911800000|2024-07-25 12:50:00|22891.6|22871.6|22866.6|22846.6|22896.6|22876.6|22866.6|22846.6|119
1721912100000|2024-07-25 12:55:00|22869.1|22849.1|22959.1|22939.1|22984.8|22964.8|22863|22843|190
1721912400000|2024-07-25 13:00:00|22960.1|22940.1|22856.6|22836.6|22976.6|22956.6|22854.1|22834.1|141
1721912700000|2024-07-25 13:05:00|22860.5|22840.5|22898|22878|22932.2|22905.5|22860.5|22840.5|126
1721913000000|2024-07-25 13:10:00|22899|22879|22941.5|22921.5|22961.2|22941.2|22899|22879|142
1721913300000|2024-07-25 13:15:00|22939|22919|22894|22874|22944|22924|22884|22864|113
1721913600000|2024-07-25 13:20:00|22893|22873|22851.9|22831.9|22894|22874|22838.3|22818.3|529
1721913900000|2024-07-25 13:25:00|22853.3|22833.3|22920.8|22900.8|22950.4|22930.4|22853.3|22833.3|164
1721914200000|2024-07-25 13:30:00|22918.3|22898.3|22971.1|22951.1|22989.7|22969.7|22877.5|22857.5|719
1721914500000|2024-07-25 13:35:00|22969.7|22949.7|23018.6|22998.6|23021.1|23001.1|22929.7|22909.7|157
1721914800000|2024-07-25 13:40:00|23016.1|22996.1|22968.3|22948.3|23016.1|22996.1|22957.2|22937.2|94
1721915100000|2024-07-25 13:45:00|22969.7|22949.7|22981.4|22961.4|23002.2|22982.2|22966.1|22946.1|487
1721915400000|2024-07-25 13:50:00|22982.5|22962.5|23039.7|23019.7|23078.6|23058.6|22982.5|22962.5|564
1721915700000|2024-07-25 13:55:00|23034.7|23014.7|23079.3|23059.3|23090.7|23070.7|23021.8|23001.8|506
1721916000000|2024-07-25 14:00:00|23078.2|23058.2|23124.3|23104.3|23124.3|23104.3|23056.8|23036.8|222
1721916300000|2024-07-25 14:05:00|23126.5|23106.5|23106.8|23086.8|23132.9|23112.9|23082.9|23062.9|196
1721916600000|2024-07-25 14:10:00|23105.7|23085.7|23089.3|23069.3|23105.7|23085.7|23077.9|23057.9|297
1721916900000|2024-07-25 14:15:00|23090.4|23070.4|23118.2|23098.2|23134.3|23114.3|23088.6|23068.6|184
1721917200000|2024-07-25 14:20:00|23116.8|23096.8|23116.8|23096.8|23126.8|23106.8|23090.7|23070.7|117
1721917500000|2024-07-25 14:25:00|23115.7|23095.7|23059.6|23039.6|23116.8|23096.8|23059.6|23039.6|159
1721917800000|2024-07-25 14:30:00|23057.5|23037.5|23066.4|23046.4|23087.9|23061.4|23023.5|23003.5|564
1721918100000|2024-07-25 14:35:00|23061.4|23041.4|23076.8|23056.8|23084.3|23064.3|23029.3|23009.3|174
1721918400000|2024-07-25 14:40:00|23075.7|23055.7|23080.7|23060.7|23091.8|23071.8|23056.4|23036.4|112
1721918700000|2024-07-25 14:45:00|23078.5|23058.5|23115.3|23095.3|23115.3|23095.3|23059.3|23039.3|98
1721919000000|2024-07-25 14:50:00|23117.8|23097.8|23205|23185|23254.7|23234.7|23117.8|23097.8|694
1721919300000|2024-07-25 14:55:00|23203.6|23183.6|23236.1|23216.1|23236.1|23216.1|23193.6|23173.6|350
1721919600000|2024-07-25 15:00:00|23237.1|23217.1|23264.3|23244.3|23271.8|23251.8|23226.1|23206.1|454
1721919900000|2024-07-25 15:05:00|23265.7|23245.7|23276.1|23256.1|23303.6|23281.1|23253.6|23233.6|166
1721920200000|2024-07-25 15:10:00|23271.7|23251.7|23280|23260|23303.6|23283.6|23258.6|23238.6|177
1721920500000|2024-07-25 15:15:00|23279.6|23259.6|23306.4|23286.4|23320|23300|23263.9|23243.9|167
1721920800000|2024-07-25 15:20:00|23305|23285|23371|23351|23371|23351|23297.5|23277.5|189
1721921100000|2024-07-25 15:25:00|23370|23350|23306|23286|23370|23350|23286|23266|106
1721921400000|2024-07-25 15:30:00|23305|23285|23292.1|23272.1|23342.1|23322.1|23292.1|23272.1|134
1721921700000|2024-07-25 15:35:00|23291|23271|23343.5|23323.5|23343.5|23323.5|23268.9|23248.9|241
1721922000000|2024-07-25 15:40:00|23344.9|23324.9|23308.9|23288.9|23368.9|23348.9|23288.9|23268.9|195
1721922300000|2024-07-25 15:45:00|23306.4|23286.4|23287.8|23267.8|23308.9|23288.9|23258.9|23238.9|229
1721922600000|2024-07-25 15:50:00|23286.7|23266.7|23285.3|23265.3|23307.8|23287.8|23272.8|23252.8|171
1721922900000|2024-07-25 15:55:00|23283.8|23263.8|23287.8|23267.8|23293.8|23273.8|23268.8|23248.8|149
1721923200000|2024-07-25 16:00:00|23288.8|23268.8|23258.8|23238.8|23312.8|23292.8|23258.8|23238.8|129
1721923500000|2024-07-25 16:05:00|23257.8|23237.8|23223.8|23203.8|23263.8|23243.8|23206.3|23186.3|151
1721923800000|2024-07-25 16:10:00|23220.2|23200.2|23296.3|23276.3|23296.3|23276.3|23216.3|23196.3|159
1721924100000|2024-07-25 16:15:00|23295.2|23275.2|23459.5|23439.5|23483.1|23463.1|23271.3|23251.3|312
1721924400000|2024-07-25 16:20:00|23458.5|23438.5|23351|23331|23488.5|23464.5|23348.5|23328.5|789
1721924700000|2024-07-25 16:25:00|23352|23332|23372.4|23352.4|23411|23391|23351|23331|234
1721925000000|2024-07-25 16:30:00|23371|23351|23300.9|23280.9|23374.9|23354.9|23296|23276|123
1721925300000|2024-07-25 16:35:00|23303.4|23283.4|23292.4|23272.4|23320.9|23300.9|23290.2|23270.2|207
1721925600000|2024-07-25 16:40:00|23293.8|23273.8|23327.4|23307.4|23328.4|23308.4|23293.8|23273.8|82
1721925900000|2024-07-25 16:45:00|23323.1|23303.1|23273.8|23253.8|23327.4|23307.4|23273.8|23253.8|160
1721926200000|2024-07-25 16:50:00|23271.3|23251.3|23278.8|23258.8|23281.3|23261.3|23263.8|23243.8|92
1721926500000|2024-07-25 16:55:00|23279.8|23259.8|23271.3|23251.3|23281.3|23261.3|23258.8|23238.8|51
1721926800000|2024-07-25 17:00:00|23269.8|23249.8|23239.8|23219.8|23269.8|23249.8|23233.4|23213.4|323
1721927100000|2024-07-25 17:05:00|23240.9|23220.9|23229.8|23209.8|23240.9|23220.9|23229.8|23209.8|874
1721927400000|2024-07-25 17:10:00|23230.9|23210.9|23245.9|23225.9|23250.9|23230.9|23229.8|23209.8|62
1721927700000|2024-07-25 17:15:00|23243.4|23223.4|23250.9|23230.9|23254.5|23234.5|23242.3|23222.3|71
1721928000000|2024-07-25 17:20:00|23249.5|23229.5|23237.3|23217.3|23249.5|23229.5|23237.3|23217.3|52
1721928300000|2024-07-25 17:25:00|23238.4|23218.4|23211.2|23191.2|23238.4|23218.4|23204.8|23184.8|314
1721981700000|2024-07-26 08:15:00|23224.3|23204.3|23120.5|23100.5|23224.3|23204.3|23116.6|23091.2|310
1721982000000|2024-07-26 08:20:00|23121.6|23101.6|23133|23113|23143|23123|23114.5|23094.5|136
1721982300000|2024-07-26 08:25:00|23137|23117|23115.5|23095.5|23142.6|23122.6|23105.5|23085.5|59
1721982600000|2024-07-26 08:30:00|23112|23092|23110.5|23090.5|23112|23092|23094.5|23074.5|57
1721982900000|2024-07-26 08:35:00|23105.5|23085.5|23104.5|23084.5|23115.9|23092|23095.5|23074.5|25
1721983200000|2024-07-26 08:40:00|23103.4|23083.4|23109.5|23089.5|23112|23092|23097|23077|14
1721983500000|2024-07-26 08:45:00|23110.5|23090.5|23103|23083|23133|23099.9|23103|23083|26
1721983800000|2024-07-26 08:50:00|23102|23082|23115.1|23095.1|23126.6|23106.6|23098.6|23078.6|83
1721984100000|2024-07-26 08:55:00|23114|23094|23129|23109|23157.6|23137.6|23113.6|23093.6|50
1721984400000|2024-07-26 09:00:00|23128|23108|23120.1|23100.1|23130.1|23110.1|23104|23084|17
1721984700000|2024-07-26 09:05:00|23119|23099|23155.1|23135.1|23165.1|23135.1|23119|23092.2|14
1721985000000|2024-07-26 09:10:00|23151.5|23131.5|23207.6|23187.6|23215.1|23195.1|23144|23115.1|31
1721985300000|2024-07-26 09:15:00|23206.5|23186.5|23236.5|23216.5|23238|23218|23187.6|23160.1|29
1721985600000|2024-07-26 09:20:00|23239|23219|23201.5|23181.5|23249|23229|23197.6|23177.6|25
1721985900000|2024-07-26 09:25:00|23199.4|23179.4|23202.6|23182.6|23228|23206.1|23196.5|23173|16
1721986200000|2024-07-26 09:30:00|23204|23184|23186.5|23166.5|23234|23214|23186.5|23166.5|19
1721986500000|2024-07-26 09:35:00|23185.5|23165.5|23187.5|23167.5|23208.6|23177.5|23181.5|23156.5|10
1721986800000|2024-07-26 09:40:00|23189|23169|23195|23175|23220|23191.5|23189|23169|8
1721987100000|2024-07-26 09:45:00|23199|23179|23175|23155|23199|23179|23166.5|23146.5|13
1721987400000|2024-07-26 09:50:00|23176.5|23156.5|23144|23124|23178.6|23158.6|23131.5|23111.5|29
1721987700000|2024-07-26 09:55:00|23149.4|23129.4|23148.6|23128.6|23156.5|23136.5|23132.9|23112.9|16
1721988000000|2024-07-26 10:00:00|23151.1|23131.1|23162.9|23142.9|23175|23155|23147.5|23127.5|21
1721988300000|2024-07-26 10:05:00|23161.9|23141.9|23165|23145|23170|23147.5|23155|23130|2
1721988600000|2024-07-26 10:10:00|23166.1|23146.1|23186.5|23166.5|23193.5|23173.5|23166.1|23146.1|11
1721988900000|2024-07-26 10:15:00|23187.5|23167.5|23181.4|23161.4|23193.9|23173.9|23175|23155|4
1721989200000|2024-07-26 10:20:00|23180.4|23160.4|23155|23135|23222.5|23202.5|23150|23130|150
1721989500000|2024-07-26 10:25:00|23157.9|23137.9|23116|23096|23158.9|23138.9|23111.4|23091.4|13
1721989800000|2024-07-26 10:30:00|23118.9|23098.9|23111.4|23091.4|23127.1|23107.1|23103.5|23083.5|27
1721990100000|2024-07-26 10:35:00|23109.3|23089.3|23163.5|23143.5|23163.5|23143.5|23106.4|23086.4|10
1721990400000|2024-07-26 10:40:00|23192.7|23132.7|23182.5|23162.5|23208.7|23166.8|23166.4|23132.7|78
1721990700000|2024-07-26 10:45:00|23183.5|23163.5|23173.9|23153.9|23186.4|23165|23165|23145|4
1721991000000|2024-07-26 10:50:00|23172.5|23152.5|23183.5|23143.5|23183.5|23162.5|23171|23139.9|11
1721991300000|2024-07-26 10:55:00|23186.4|23146.4|23148.9|23128.9|23186.4|23157.4|23148.9|23128.9|6
1721991600000|2024-07-26 11:00:00|23147.4|23127.4|23124.9|23104.9|23174.9|23154.9|23124.9|23104.9|32
1721991900000|2024-07-26 11:05:00|23126|23106|23128.9|23108.9|23132.4|23112.4|23121|23101|6
1721992200000|2024-07-26 11:10:00|23127.8|23107.8|23158.9|23138.9|23158.9|23138.9|23122.4|23102.4|6
1721992500000|2024-07-26 11:15:00|23169.9|23129.9|23144.9|23124.9|23178.9|23158.9|23143.9|23117.8|12
1721992800000|2024-07-26 11:20:00|23147.4|23127.4|23119.9|23099.9|23158.9|23138.9|23119.9|23099.9|14
1721993100000|2024-07-26 11:25:00|23118.9|23098.9|23069.9|23049.9|23124.9|23104.9|23066|23046|33
1721993400000|2024-07-26 11:30:00|23071|23051|23032.4|23012.4|23077.4|23057.4|23031.4|23011.4|78
1721993700000|2024-07-26 11:35:00|23031.4|23011.4|23108.9|23088.9|23108.9|23088.9|23031.4|23011.4|66
1721994000000|2024-07-26 11:40:00|23110.9|23090.9|23093.8|23073.8|23118.4|23098.4|23088.8|23068.8|13
1721994300000|2024-07-26 11:45:00|23092.8|23072.8|23099.9|23079.9|23112|23092|23088.8|23067|18
1721994600000|2024-07-26 11:50:00|23101.3|23081.3|23085.7|23065.7|23122.4|23102.4|23076.3|23056.3|41
1721994900000|2024-07-26 11:55:00|23072.2|23052.2|23095.9|23075.9|23095.9|23075.9|23061.3|23041.3|15
1721995200000|2024-07-26 12:00:00|23097|23077|23032.4|23012.4|23114.2|23088.8|23032.4|23012.4|82
1721995500000|2024-07-26 12:05:00|23036.3|23016.3|23089.2|23069.2|23097.4|23077.4|23036.3|23016.3|74
1721995800000|2024-07-26 12:10:00|23088.2|23068.2|23132.8|23092.8|23169.9|23142.4|23086.7|23066.7|105
1721996100000|2024-07-26 12:15:00|23121.7|23101.7|23020.3|23000.3|23121.7|23101.7|23020.3|23000.3|125
1721996400000|2024-07-26 12:20:00|23017.8|22997.8|23064.8|23044.8|23081.3|23061.3|22969.2|22949.2|360
1721996700000|2024-07-26 12:25:00|23058.8|23038.8|23042.3|23022.3|23071.3|23051.3|23033.8|23013.8|68
1721997000000|2024-07-26 12:30:00|23040.2|23020.2|23025.9|23005.9|23048.8|23028.8|23013.4|22993.4|86
1721997300000|2024-07-26 12:35:00|23024.8|23004.8|23113.8|23093.8|23138.8|23116.3|23021.3|23001.3|330
1721997600000|2024-07-26 12:40:00|23106.3|23086.3|22989.8|22969.8|23106.3|23086.3|22989.8|22969.8|63
1721997900000|2024-07-26 12:45:00|22987.3|22967.3|23085.9|23065.9|23090.9|23070.9|22987.3|22967.3|113
1721998200000|2024-07-26 12:50:00|23084.4|23064.4|23042.3|23022.3|23085.4|23065.4|23037.3|23017.3|101
1721998500000|2024-07-26 12:55:00|23043.8|23023.8|23037.3|23017.3|23063.8|23043.8|23009.8|22989.8|43
1721998800000|2024-07-26 13:00:00|23038.8|23018.8|23109.8|23089.8|23114.8|23094.8|23038.8|23018.8|91
1721999100000|2024-07-26 13:05:00|23110.8|23090.8|23139.8|23119.8|23139.8|23119.8|23077.3|23057.3|74
1721999400000|2024-07-26 13:10:00|23141.2|23121.2|23146.9|23126.9|23165.4|23145.4|23108.7|23083.3|156
1721999700000|2024-07-26 13:15:00|23149.4|23129.4|23079.4|23059.4|23152.9|23132.9|23079.4|23059.4|96
1722000000000|2024-07-26 13:20:00|23080.8|23060.8|23148.3|23128.3|23168.9|23148.9|23080.8|23060.8|253
1722000300000|2024-07-26 13:25:00|23147.3|23127.3|23146.8|23126.8|23164.8|23141.8|23138.3|23111.8|46
1722000600000|2024-07-26 13:30:00|23145.8|23125.8|23094.8|23074.8|23145.8|23125.8|23094.8|23074.8|48
1722000900000|2024-07-26 13:35:00|23095.8|23075.8|23109.7|23089.7|23109.7|23089.7|23067.3|23047.3|92
1722001200000|2024-07-26 13:40:00|23111.2|23091.2|23077.2|23057.2|23129.7|23109.7|23072.2|23048.9|110
1722001500000|2024-07-26 13:45:00|23076.2|23056.2|22955.8|22935.8|23076.2|23056.2|22928.3|22908.3|335
1722001800000|2024-07-26 13:50:00|22960.4|22940.4|22965.8|22945.8|23006.8|22986.8|22960.4|22940.4|120
1722002100000|2024-07-26 13:55:00|22964.7|22944.7|22983.3|22963.3|22986.8|22966.8|22948.3|22928.3|92
1722002400000|2024-07-26 14:00:00|22981.8|22961.8|22988.3|22968.3|23006.8|22986.8|22980.8|22960.8|99
1722002700000|2024-07-26 14:05:00|22986.8|22966.8|22973.7|22953.7|22986.8|22966.8|22967.8|22947.8|110
1722003000000|2024-07-26 14:10:00|22975.1|22955.1|23003.2|22983.2|23006.8|22986.8|22957.2|22937.2|141
1722003300000|2024-07-26 14:15:00|23004.3|22984.3|22993.2|22973.2|23018.2|22998.2|22989.7|22969.7|54
1722003600000|2024-07-26 14:20:00|22992.2|22972.2|22973.2|22953.2|23005.7|22985.7|22973.2|22953.2|43
1722003900000|2024-07-26 14:25:00|22968.2|22948.2|22970.7|22950.7|22974.3|22954.3|22942.8|22922.8|196
1722004200000|2024-07-26 14:30:00|22969.3|22949.3|23000.7|22980.7|23026.8|23006.8|22954.3|22934.3|157
1722004500000|2024-07-26 14:35:00|23002.2|22982.2|22961.8|22941.8|23020.7|23000.7|22961.8|22941.8|96
1722004800000|2024-07-26 14:40:00|22964.3|22944.3|23021.7|23001.7|23021.7|23001.7|22964.3|22935.3|92
1722005100000|2024-07-26 14:45:00|23024.2|23004.2|23014.2|22994.2|23025.7|23005.7|22990.7|22970.7|247
1722005400000|2024-07-26 14:50:00|23017.8|22997.8|22964.2|22944.2|23024.2|23004.2|22964.2|22944.2|68
1722005700000|2024-07-26 14:55:00|22965.3|22945.3|22971.7|22951.7|22976.7|22956.7|22959.2|22939.2|101
1722006000000|2024-07-26 15:00:00|22970.7|22950.7|23021.7|23001.7|23021.7|23001.7|22969.2|22949.2|80
1722006300000|2024-07-26 15:05:00|23024.2|23004.2|23015.7|22995.7|23028.2|23008.2|23014.2|22994.2|178
1722006600000|2024-07-26 15:10:00|23014.2|22994.2|23006.7|22986.7|23026.7|23006.7|23006.7|22986.7|149
1722006900000|2024-07-26 15:15:00|23005.7|22985.7|23021.7|23001.7|23021.7|23001.7|22998.2|22978.2|112
1722007200000|2024-07-26 15:20:00|23023.2|23003.2|23012.7|22992.7|23028.2|23008.2|23009.6|22989.6|121
1722007500000|2024-07-26 15:25:00|23014.2|22994.2|23018.8|22998.8|23022.3|23002.3|22999.2|22979.2|156
1722007800000|2024-07-26 15:30:00|23017.7|22997.7|23006.7|22986.7|23021.3|23001.3|22997.7|22977.7|213
1722008100000|2024-07-26 15:35:00|23011.7|22991.7|23014.2|22994.2|23016.7|22996.7|23000.2|22980.2|87
1722008400000|2024-07-26 15:40:00|23013.1|22993.1|23009.2|22989.2|23014.2|22994.2|22996.7|22976.7|81
1722008700000|2024-07-26 15:45:00|23011.7|22991.7|23009.2|22989.2|23014.2|22994.2|23003.1|22983.1|71
1722009000000|2024-07-26 15:50:00|23010.6|22990.6|22996.7|22976.7|23010.6|22990.6|22981.7|22961.7|171
1722009300000|2024-07-26 15:55:00|22993.5|22973.5|23018.1|22998.1|23018.1|22998.1|22977.1|22957.1|185
1722009600000|2024-07-26 16:00:00|23015.6|22995.6|23018.1|22998.1|23021.6|23001.6|23009.1|22989.1|70
1722009900000|2024-07-26 16:05:00|23017.1|22997.1|22991.6|22971.6|23026.6|23006.6|22991.6|22971.6|89
1722010200000|2024-07-26 16:10:00|22990.6|22970.6|22998.7|22978.7|22998.7|22978.7|22966.6|22946.6|255
1722010500000|2024-07-26 16:15:00|23001.2|22981.2|23006.2|22986.2|23012.7|22992.7|22994.1|22974.1|236
1722010800000|2024-07-26 16:20:00|23005.2|22985.2|22964.5|22944.5|23016.6|22996.6|22961|22941|799
1722011100000|2024-07-26 16:25:00|22963.5|22943.5|22999.5|22979.5|22999.5|22979.5|22962|22942|233
1722011400000|2024-07-26 16:30:00|23000.6|22980.6|23017|22997|23022|23002|22999.5|22979.5|95
1722011700000|2024-07-26 16:35:00|23016|22996|22999.5|22979.5|23059.5|23011.6|22999.5|22979.5|637
1722012000000|2024-07-26 16:40:00|22998.5|22978.5|22999.5|22979.5|23003.1|22983.1|22997|22977|21
1722012300000|2024-07-26 16:45:00|23002|22982|23002|22982|23004.5|22984.5|23002|22982|63
1722012600000|2024-07-26 16:50:00|23003.1|22983.1|23009.5|22989.5|23014.5|22994.5|23002|22982|117
1722012900000|2024-07-26 16:55:00|23011|22991|23015.5|22995.5|23015.5|22995.5|23002|22982|132
1722013200000|2024-07-26 17:00:00|23017|22997|22999.5|22979.5|23017|22997|22999.5|22979.5|91
1722013500000|2024-07-26 17:05:00|23000.5|22980.5|23002.4|22982.4|23006|22986|23000.5|22980.5|47
1722013800000|2024-07-26 17:10:00|22999.5|22979.5|22994.5|22974.5|22999.5|22979.5|22994.5|22974.5|26
1722014100000|2024-07-26 17:15:00|22997|22977|22993.4|22973.4|22999.5|22979.5|22990.9|22970.9|28
1722014400000|2024-07-26 17:20:00|22992|22972|22995.5|22975.5|22996.5|22976.5|22987|22967|54
1722014700000|2024-07-26 17:25:00|22999.5|22979.5|23004.5|22984.5|23009.5|22989.5|22987|22967|120
1722240900000|2024-07-29 08:15:00|23006.3|22986.3|23167|23147|23287.3|23266.1|23006.3|22986.3|357
1722241200000|2024-07-29 08:20:00|23168.6|23148.6|23290.1|23270.1|23291.7|23271.7|23168.6|23148.6|205
1722241500000|2024-07-29 08:25:00|23289.2|23269.2|23171.7|23151.7|23293.3|23273.3|23170.8|23150.8|96
1722241800000|2024-07-29 08:30:00|23176.7|23156.7|23186.7|23166.7|23194.2|23174.2|23146.7|23126.7|50
1722242100000|2024-07-29 08:35:00|23185.8|23165.8|23184.2|23164.2|23201.7|23181.7|23139.2|23119.2|46
1722242400000|2024-07-29 08:40:00|23191.7|23151.7|23151.4|23131.4|23191.7|23161.7|23149.8|23129.8|63
1722242700000|2024-07-29 08:45:00|23147.3|23127.3|23146.4|23126.4|23161.4|23141.4|23132.3|23112.3|21
1722243000000|2024-07-29 08:50:00|23147.3|23127.3|23152.3|23132.3|23178.2|23153.2|23124.8|23104.8|62
1722243300000|2024-07-29 08:55:00|23149.8|23129.8|23179.2|23159.2|23199.8|23168.9|23138.9|23118.9|44
1722243600000|2024-07-29 09:00:00|23178.2|23158.2|23194.8|23174.8|23214.8|23189.8|23164.8|23143|28
1722243900000|2024-07-29 09:05:00|23190.7|23170.7|23151.4|23131.4|23213.2|23193.2|23151.4|23131.4|46
1722244200000|2024-07-29 09:10:00|23145.7|23125.7|23150.7|23130.7|23184.8|23161.4|23132.3|23112.3|19
1722244500000|2024-07-29 09:15:00|23153.9|23133.9|23148.9|23128.9|23164.8|23144.8|23139.8|23114.8|17
1722244800000|2024-07-29 09:20:00|23149.8|23129.8|23134.8|23114.8|23176.4|23150.7|23133.2|23113.2|8
1722245100000|2024-07-29 09:25:00|23136.6|23116.6|23174.8|23154.8|23188.2|23157.3|23136.6|23116.3|5
1722245400000|2024-07-29 09:30:00|23172.9|23152.9|23158.8|23138.8|23174.8|23154.8|23157.3|23137.3|2
1722245700000|2024-07-29 09:35:00|23157.3|23137.3|23134.8|23114.8|23162.3|23142.3|23133.8|23112.3|5
1722246000000|2024-07-29 09:40:00|23135.7|23115.7|23134.7|23114.7|23139.8|23119.8|23127.2|23107.2|6
1722246300000|2024-07-29 09:45:00|23129.7|23109.7|23118.2|23098.2|23144.7|23124.7|23118.2|23098.2|26
1722246600000|2024-07-29 09:50:00|23116.6|23096.6|23079.7|23059.7|23116.6|23096.6|23077.2|23057.2|14
1722246900000|2024-07-29 09:55:00|23081.3|23061.3|23068.2|23048.2|23084.7|23064.7|23064.7|23044.7|12
1722247200000|2024-07-29 10:00:00|23067.2|23047.2|23094.7|23074.7|23103.2|23083.2|23064.1|23044.1|6
1722247500000|2024-07-29 10:05:00|23096.3|23076.3|23068.1|23048.1|23096.3|23076.3|23068.1|23041.6|5
1722247800000|2024-07-29 10:10:00|23069.1|23049.1|23059.7|23039.7|23073.1|23053.1|23058.8|23033.1|12
1722248100000|2024-07-29 10:15:00|23058.8|23038.8|23053.8|23033.8|23058.8|23038.8|23052.9|23032.9|10
1722248400000|2024-07-29 10:20:00|23054.7|23034.7|23073.1|23053.1|23073.1|23053.1|23049.7|23029.7|81
1722248700000|2024-07-29 10:25:00|23074|23054|23084.7|23064.7|23092.2|23072.2|23074|23054|4
1722249000000|2024-07-29 10:30:00|23081|23061|23059.7|23039.7|23081|23061|23057.2|23037.2|11
1722249300000|2024-07-29 10:35:00|23058.8|23038.8|23058.1|23038.1|23067.2|23047.2|23056.3|23036.3|2
1722249600000|2024-07-29 10:40:00|23049.7|23029.7|23034.7|23014.7|23049.7|23029.7|23014.7|22994.7|90
1722249900000|2024-07-29 10:45:00|23035.6|23015.6|23039.7|23019.7|23063.1|23043.1|23033.1|23013.1|23
1722250200000|2024-07-29 10:50:00|23038.1|23018.1|23024.7|23004.7|23052.2|23032.2|23024.7|23004.7|20
1722250500000|2024-07-29 10:55:00|23023.7|23003.7|22990.6|22970.6|23024.7|23004.7|22978.7|22958.7|70
1722250800000|2024-07-29 11:00:00|22992.2|22972.2|22984.7|22964.7|22992.2|22972.2|22977.2|22957.2|24
1722251100000|2024-07-29 11:05:00|22987.2|22967.2|22987.1|22967.1|22992.2|22972.2|22983.7|22963.7|17
1722251400000|2024-07-29 11:10:00|22988.1|22968.1|22981.2|22961.2|23007.1|22987.1|22977.1|22957.1|29
1722251700000|2024-07-29 11:15:00|22982.1|22962.1|22966.2|22946.2|22987.1|22967.1|22915.3|22895.3|178
1722252000000|2024-07-29 11:20:00|22964.6|22944.6|22979.6|22959.6|22983.7|22963.7|22964.6|22944.6|28
1722252300000|2024-07-29 11:25:00|22974.6|22954.6|22982.1|22962.1|22999.6|22979.6|22969.6|22949.6|47
1722252600000|2024-07-29 11:30:00|22983|22963|23021.2|23001.2|23025.5|23005.5|22983|22963|41
1722252900000|2024-07-29 11:35:00|23022.1|23002.1|23039.6|23019.6|23039.6|23019.6|23005.5|22985.5|32
1722253200000|2024-07-29 11:40:00|23040.5|23020.5|23008.7|22988.7|23041.2|23021.2|22979.6|22959.6|52
1722253500000|2024-07-29 11:45:00|23004.6|22984.6|22989.6|22969.6|23012.1|22992.1|22986.2|22966.2|31
1722253800000|2024-07-29 11:50:00|22984.6|22964.6|22921.8|22901.8|22994.9|22974.6|22912.7|22892.7|234
1722254100000|2024-07-29 11:55:00|22920.2|22900.2|22864.3|22844.3|22920.2|22900.2|22864.3|22844.3|129
1722254400000|2024-07-29 12:00:00|22862.5|22842.5|22830.2|22810.2|22886.2|22866.2|22824.3|22804.3|149
1722254700000|2024-07-29 12:05:00|22831.2|22811.2|22894.3|22874.3|22894.3|22874.3|22827.7|22807.7|83
1722255000000|2024-07-29 12:10:00|22896.2|22876.2|22876.1|22856.1|22901.2|22881.2|22875.2|22855.2|65
1722255300000|2024-07-29 12:15:00|22875.2|22855.2|22887.7|22847.7|22889.3|22858.4|22852.7|22832.7|149
1722255600000|2024-07-29 12:20:00|22889.3|22849.3|22941.1|22921.1|22941.1|22921.1|22876.8|22847.7|121
1722255900000|2024-07-29 12:25:00|22943.6|22923.6|22946.1|22926.1|22958|22938|22914.3|22889.3|62
1722256200000|2024-07-29 12:30:00|22949.3|22929.3|22950.2|22930.2|22980.2|22960.2|22946.1|22926.1|122
1722256500000|2024-07-29 12:35:00|22945.2|22925.2|22995.2|22975.2|23007|22987|22938.6|22918.6|109
1722256800000|2024-07-29 12:40:00|22996.8|22976.8|22935.2|22915.2|23007.7|22987.7|22935.2|22915.2|78
1722257100000|2024-07-29 12:45:00|22934.3|22914.3|23010.2|22990.2|23014.3|22994.3|22930.2|22910.2|80
1722257400000|2024-07-29 12:50:00|23009.3|22989.3|22999.3|22979.3|23009.3|22989.3|22975.4|22942.9|167
1722257700000|2024-07-29 12:55:00|23000.2|22980.2|22935.2|22915.2|23000.2|22980.2|22925.2|22905.2|62
1722258000000|2024-07-29 13:00:00|22940.2|22920.2|22962.7|22942.7|22976.1|22956.1|22940.2|22916.1|81
1722258300000|2024-07-29 13:05:00|22961.7|22941.7|23055.2|23035.2|23066.1|23046.1|22960.2|22940.2|221
1722258600000|2024-07-29 13:10:00|23053.6|23033.6|23059.2|23039.2|23066.1|23046.1|23026.7|23006.7|112
1722258900000|2024-07-29 13:15:00|23057.7|23037.7|22999.2|22979.2|23060.2|23040.2|22999.2|22979.2|102
1722259200000|2024-07-29 13:20:00|22998.3|22978.3|23042|23022|23042|23022|22987.6|22967.6|119
1722259500000|2024-07-29 13:25:00|23042.9|23022.9|23023.6|23003.6|23065.1|23045.1|23023.6|23003.6|72
1722259800000|2024-07-29 13:30:00|23022.6|23002.6|23030.1|23010.1|23075.8|23044.9|23002.6|22982.6|164
1722260100000|2024-07-29 13:35:00|23027.4|23007.4|23117|23097|23137|23117|22987.6|22967.6|231
1722260400000|2024-07-29 13:40:00|23115.1|23095.1|23062|23042|23137.9|23117.9|23062|23042|114
1722260700000|2024-07-29 13:45:00|23064.5|23044.5|22985.1|22965.1|23081.3|23061.3|22983.5|22963.5|243
1722261000000|2024-07-29 13:50:00|22984.2|22964.2|23035.1|23015.1|23050.1|23030.1|22982.6|22962.6|117
1722261300000|2024-07-29 13:55:00|23036.7|23016.7|22987.6|22967.6|23040.1|23020.1|22969.2|22949.2|172
1722261600000|2024-07-29 14:00:00|22989.2|22969.2|22955.1|22935.1|22994.2|22974.2|22954.2|22934.2|71
1722261900000|2024-07-29 14:05:00|22953.3|22933.3|22960.3|22940.3|22961.9|22941.9|22910.1|22890.1|153
1722262200000|2024-07-29 14:10:00|22961.9|22941.9|22915.1|22895.1|22961.9|22941.9|22909.2|22889.2|110
1722262500000|2024-07-29 14:15:00|22914.2|22894.2|22987.8|22967.8|22987.8|22967.8|22864.8|22844.8|658
1722262800000|2024-07-29 14:20:00|22986.9|22966.9|22965.3|22945.3|22996.9|22976.9|22964.4|22944.4|57
1722263100000|2024-07-29 14:25:00|22966.9|22946.9|22944.4|22924.4|22966.9|22946.9|22931.9|22907.8|92
1722263400000|2024-07-29 14:30:00|22946.9|22926.9|22929.4|22909.4|22965.3|22945.3|22923.5|22903.5|96
1722263700000|2024-07-29 14:35:00|22931.9|22911.9|22951.9|22931.9|22971.9|22951.9|22931.9|22911.9|106
1722264000000|2024-07-29 14:40:00|22953.5|22933.5|22869.4|22849.4|22953.5|22933.5|22868.5|22848.5|171
1722264300000|2024-07-29 14:45:00|22870.3|22850.3|22786|22766|22871.9|22851.9|22774.4|22754.4|190
1722264600000|2024-07-29 14:50:00|22783.5|22763.5|22775|22755|22814.4|22794.4|22766.9|22746.9|169
1722264900000|2024-07-29 14:55:00|22771.9|22751.9|22796.9|22776.9|22801.9|22781.9|22761|22741|164
1722265200000|2024-07-29 15:00:00|22795|22775|22786.6|22766.6|22799.4|22779.4|22780.9|22760.9|280
1722265500000|2024-07-29 15:05:00|22787.5|22767.5|22834.1|22814.1|22855|22835|22786.6|22766.6|182
1722265800000|2024-07-29 15:10:00|22835|22815|22803.2|22783.2|22836.6|22816.6|22778.2|22758.2|496
1722266100000|2024-07-29 15:15:00|22801.6|22781.6|22796.6|22776.6|22809.1|22789.1|22782.3|22762.3|71
1722266400000|2024-07-29 15:20:00|22795.7|22775.7|22845.7|22825.7|22867.5|22847.5|22791.6|22771.6|196
1722266700000|2024-07-29 15:25:00|22840.9|22820.9|22822.5|22802.5|22860|22840|22822.5|22802.5|99
1722267000000|2024-07-29 15:30:00|22827.5|22807.5|22865.2|22845.2|22873.4|22853.4|22822.5|22802.5|149
1722267300000|2024-07-29 15:35:00|22866.8|22846.8|22845|22825|22873.4|22853.4|22832.5|22812.5|197
1722267600000|2024-07-29 15:40:00|22845.9|22825.9|22920|22900|22920|22900|22845|22825|138
1722267900000|2024-07-29 15:45:00|22917.5|22897.5|22885|22865|22920|22900|22880|22860|92
1722268200000|2024-07-29 15:50:00|22885.9|22865.9|22928.1|22908.1|22934.3|22914.3|22885.9|22865.9|75
1722268500000|2024-07-29 15:55:00|22923.4|22903.4|22915|22895|22935|22915|22915|22895|138
1722268800000|2024-07-29 16:00:00|22916.8|22896.8|22896.8|22876.8|22918.4|22898.4|22883.1|22863.1|180
1722269100000|2024-07-29 16:05:00|22898.4|22878.4|22955|22935|22957.5|22937.5|22895|22875|96
1722269400000|2024-07-29 16:10:00|22955.9|22935.9|22949.9|22929.9|22967.4|22947.4|22943.4|22923.4|72
1722269700000|2024-07-29 16:15:00|22949|22929|22919.9|22899.9|22949|22929|22907.4|22887.4|300
1722270000000|2024-07-29 16:20:00|22922.4|22902.4|22952.4|22932.4|23016.8|22996.8|22922.4|22902.4|1009
1722270300000|2024-07-29 16:25:00|22954.9|22934.9|22956.8|22936.8|22960.8|22940.8|22935.8|22915.8|273
1722270600000|2024-07-29 16:30:00|22957.7|22937.7|22959.2|22939.2|22974.2|22954.2|22955.2|22935.2|45
1722270900000|2024-07-29 16:35:00|22960.2|22940.2|22958.3|22938.3|22965.2|22945.2|22946.7|22926.7|41
1722271200000|2024-07-29 16:40:00|22959.2|22939.2|22967.6|22947.6|22971.7|22951.7|22959.2|22939.2|37
1722271500000|2024-07-29 16:45:00|22966.7|22946.7|22961.7|22941.7|22971.7|22951.7|22961.7|22941.7|52
1722271800000|2024-07-29 16:50:00|22959.2|22939.2|22954.2|22934.2|22960.1|22940.1|22951.7|22931.7|23
1722272100000|2024-07-29 16:55:00|22953.3|22933.3|22951.7|22931.7|22964.2|22944.2|22950.8|22930.8|62
1722272400000|2024-07-29 17:00:00|22952.6|22932.6|22938.3|22918.3|22953.3|22933.3|22936.7|22916.7|69
1722272700000|2024-07-29 17:05:00|22940.1|22920.1|22939.2|22919.2|22941.7|22921.7|22931.7|22911.7|28
1722273000000|2024-07-29 17:10:00|22938.3|22918.3|22946.7|22926.7|22946.7|22926.7|22931.7|22911.7|27
1722273300000|2024-07-29 17:15:00|22945.8|22925.8|22933.3|22913.3|22952.6|22932.6|22924.2|22904.2|76
1722273600000|2024-07-29 17:20:00|22937.4|22917.4|22939.2|22919.2|22955.1|22935.1|22931.7|22911.7|99
1722273900000|2024-07-29 17:25:00|22941.9|22921.9|22940.8|22920.8|22949.2|22929.2|22924.2|22904.2|296
1722327300000|2024-07-30 08:15:00|23028.3|22968.3|22944.7|22924.7|23029.7|22969.7|22904.7|22878.1|131
1722327600000|2024-07-30 08:20:00|22943.1|22923.1|22928.1|22908.1|22943.1|22923.1|22894.7|22874.7|33
1722327900000|2024-07-30 08:25:00|22929|22909|22960.6|22940.6|22981.5|22953.1|22929|22909|53
1722328200000|2024-07-30 08:30:00|22959|22939|23031.5|23011.5|23069.8|23049.8|22954.7|22929.8|138
1722328500000|2024-07-30 08:35:00|23034|23014|23005.7|22985.7|23053.2|23033.2|22983.2|22963.2|41
1722328800000|2024-07-30 08:40:00|23007.3|22987.3|23007.3|22987.3|23019.8|22999.8|22968.2|22948.2|40
1722329100000|2024-07-30 08:45:00|23014.7|22974.7|23010.6|22990.6|23027.2|23007.2|22984.8|22964.8|79
1722329400000|2024-07-30 08:50:00|23019.7|22979.7|22998.9|22978.9|23019.7|22985.6|22990.5|22970.5|13
1722329700000|2024-07-30 08:55:00|23003|22983|22988|22968|23024.8|22995.5|22988|22964.8|18
1722330000000|2024-07-30 09:00:00|22986.4|22966.4|22938.9|22918.9|22988.9|22968.9|22907.2|22887.2|61
1722330300000|2024-07-30 09:05:00|22938|22918|22913|22893|22940.5|22920.5|22908|22884.6|53
1722330600000|2024-07-30 09:10:00|22912.1|22892.1|22922.1|22902.1|22941.4|22918.9|22910.5|22890.5|21
1722330900000|2024-07-30 09:15:00|22920.5|22900.5|22915.5|22895.5|22926.4|22900.5|22897.1|22877.1|23
1722331200000|2024-07-30 09:20:00|22917.1|22897.1|22905.5|22885.5|22920.5|22900.5|22905.5|22885.5|4
1722331500000|2024-07-30 09:25:00|22906.4|22886.4|22878|22858|22913|22893|22854.6|22834.6|50
1722331800000|2024-07-30 09:30:00|22876.4|22856.4|22867.1|22847.1|22898|22878|22867.1|22847.1|21
1722332100000|2024-07-30 09:35:00|22863|22843|22842.1|22822.1|22864.6|22843|22841.2|22821.2|63
1722332400000|2024-07-30 09:40:00|22843|22823|22858.7|22838.7|22865.5|22845.5|22843|22823|18
1722332700000|2024-07-30 09:45:00|22860.3|22840.3|22848|22828|22860.3|22840.3|22840.5|22820.5|73
1722333000000|2024-07-30 09:50:00|22843|22823|22842.1|22822.1|22847.1|22827.1|22840.5|22820.5|14
1722333300000|2024-07-30 09:55:00|22841.2|22821.2|22860.5|22840.5|22863|22843|22827.1|22807.1|21
1722333600000|2024-07-30 10:00:00|22858|22838|22825.5|22805.5|22858|22838|22822.1|22799.6|13
1722333900000|2024-07-30 10:05:00|22823|22803|22833|22813|22833|22813|22819.6|22799.6|17
1722334200000|2024-07-30 10:10:00|22834.6|22814.6|22826.2|22806.2|22839.6|22816.3|22826.2|22799.6|3
1722334500000|2024-07-30 10:15:00|22827.1|22807.1|22777.9|22757.9|22827.1|22807.1|22767.9|22739.6|67
1722334800000|2024-07-30 10:20:00|22779.6|22759.6|22827.9|22807.9|22829.6|22809.6|22777.1|22757.1|14
1722335100000|2024-07-30 10:25:00|22828.8|22808.8|22833.8|22813.8|22836.3|22816.3|22827.1|22807.1|5
1722335400000|2024-07-30 10:30:00|22832.9|22812.9|22830.4|22810.4|22842.9|22822.9|22815.4|22795.4|8
1722335700000|2024-07-30 10:35:00|22829.5|22809.5|22815.4|22795.4|22834.5|22810.4|22810.4|22784.5|2
1722336000000|2024-07-30 10:40:00|22816.3|22796.3|22822.9|22802.9|22827.9|22807.9|22816.3|22796.3|3
1722336300000|2024-07-30 10:45:00|22827.9|22807.9|22835.6|22815.6|22839.7|22815.6|22822.9|22799.7|26
1722336600000|2024-07-30 10:50:00|22837.2|22817.2|22839.7|22819.7|22841.4|22821.4|22829.7|22809.7|11
1722336900000|2024-07-30 10:55:00|22841.3|22821.3|22875.4|22855.4|22885.4|22865.4|22838.8|22818.8|11
1722337200000|2024-07-30 11:00:00|22872.9|22852.9|22882.9|22862.9|22895.4|22875.4|22872.9|22852.9|14
1722337500000|2024-07-30 11:05:00|22882|22862|22877.9|22857.9|22882.9|22862.9|22862.9|22842.9|6
1722337800000|2024-07-30 11:10:00|22882|22862|22847.9|22827.9|22882|22862|22845.4|22825.4|11
1722338100000|2024-07-30 11:15:00|22847|22827|22867.9|22847.9|22867.9|22847.9|22845.4|22825.4|19
1722338400000|2024-07-30 11:20:00|22868.8|22848.8|22872|22852|22872|22852|22860.4|22840.4|13
1722338700000|2024-07-30 11:25:00|22871.1|22851.1|22850.4|22830.4|22871.1|22851.1|22844.5|22824.5|19
1722339000000|2024-07-30 11:30:00|22851.2|22831.2|22852.9|22832.9|22872.7|22837.9|22837.9|22807|16
1722339300000|2024-07-30 11:35:00|22850.2|22830.2|22841.2|22821.2|22860.3|22840.3|22840.3|22820.3|20
1722339600000|2024-07-30 11:40:00|22842.8|22822.8|22862.8|22842.8|22867.8|22847.8|22840.3|22820.3|11
1722339900000|2024-07-30 11:45:00|22864.6|22844.6|22902.8|22882.8|22902.8|22882.8|22861.2|22841.2|22
1722340200000|2024-07-30 11:50:00|22905.3|22885.3|22900.3|22880.3|22905.3|22885.3|22895.3|22875.3|8
1722340500000|2024-07-30 11:55:00|22901.2|22881.2|22927.1|22907.1|22934.4|22914.4|22901.2|22881.2|56
1722340800000|2024-07-30 12:00:00|22930.3|22910.3|22912.8|22892.8|22931.2|22911.2|22870.3|22850.3|64
1722341100000|2024-07-30 12:05:00|22913.7|22893.7|22912.8|22892.8|22959.4|22939.4|22910.3|22890.3|294
1722341400000|2024-07-30 12:10:00|22914.6|22874.6|22909.6|22889.6|22914.6|22889.6|22875.3|22855.3|147
1722341700000|2024-07-30 12:15:00|22912.9|22892.9|22992.1|22972.1|22994.6|22974.6|22900.4|22880.4|78
1722342000000|2024-07-30 12:20:00|22977.1|22957.1|22949.5|22929.5|22989.5|22964.6|22949.5|22929.5|59
1722342300000|2024-07-30 12:25:00|22950.4|22930.4|22944.5|22924.5|22952|22932|22915.4|22895.4|57
1722342600000|2024-07-30 12:30:00|22951.4|22931.4|23031.2|22991.2|23042.9|23022.9|22951.4|22931.4|174
1722342900000|2024-07-30 12:35:00|23027.9|22987.9|23104.5|23084.5|23114.5|23094.5|23017|22987.9|359
1722343200000|2024-07-30 12:40:00|23104.7|23084.7|23174.5|23154.5|23250.5|23230.5|23104.7|23084.7|657
1722343500000|2024-07-30 12:45:00|23177|23157|23191.1|23171.1|23217.9|23188.6|23162|23142|209
1722343800000|2024-07-30 12:50:00|23189.5|23169.5|23159.5|23139.5|23189.5|23169.5|23157|23137|60
1722344100000|2024-07-30 12:55:00|23157|23137|23145.4|23125.4|23187|23167|23137|23107.9|55
1722344400000|2024-07-30 13:00:00|23147|23127|23055.2|23035.2|23162|23142|23046.1|23026.1|198
1722344700000|2024-07-30 13:05:00|23052.7|23032.7|23099.5|23079.5|23099.5|23079.5|23042.7|23022.7|244
1722345000000|2024-07-30 13:10:00|23101.2|23081.2|23086.1|23066.1|23115.4|23095.4|23077.7|23057.7|98
1722345300000|2024-07-30 13:15:00|23091.2|23071.2|23108.7|23088.7|23115.4|23095.4|23084.5|23064.5|63
1722345600000|2024-07-30 13:20:00|23107.1|23087.1|23122|23102|23137.1|23117.1|23097|23077|213
1722345900000|2024-07-30 13:25:00|23117|23097|23126.2|23106.2|23126.2|23106.2|23095.3|23075.3|225
1722346200000|2024-07-30 13:30:00|23127|23107|23153.6|23133.6|23153.6|23133.6|23124.5|23104.5|78
1722346500000|2024-07-30 13:35:00|23152|23132|23120.3|23100.3|23172.8|23152.8|23117|23097|131
1722346800000|2024-07-30 13:40:00|23118.6|23098.6|23099.4|23079.4|23121.2|23101.2|23096.9|23076.9|257
1722347100000|2024-07-30 13:45:00|23101.2|23081.2|23116.1|23096.1|23117.8|23097.8|23100.3|23080.3|165
1722347400000|2024-07-30 13:50:00|23115.2|23095.2|23028.4|23008.4|23115.2|23095.2|23028.4|23008.4|396
1722347700000|2024-07-30 13:55:00|23027.6|23007.6|23040|23020|23050.9|23030.9|23020.9|23000.9|103
1722348000000|2024-07-30 14:00:00|23033.4|23013.4|22971.7|22951.7|23033.4|23013.4|22971.7|22951.7|135
1722348300000|2024-07-30 14:05:00|22970|22950|22994.3|22974.3|23035.9|23015.9|22964.3|22944.3|139
1722348600000|2024-07-30 14:10:00|22995.2|22975.2|23003.5|22983.5|23006.8|22986.8|22990.9|22970.9|261
1722348900000|2024-07-30 14:15:00|23001.8|22981.8|22932.6|22912.6|23011|22991|22930.2|22910.2|157
1722349200000|2024-07-30 14:20:00|22935.1|22915.1|22947.6|22927.6|22947.6|22927.6|22931.8|22911.8|107
1722349500000|2024-07-30 14:25:00|22949.4|22929.4|22956|22936|22961.8|22941.8|22927.6|22907.6|110
1722349800000|2024-07-30 14:30:00|22956.9|22936.9|22976|22956|22981|22961|22935.1|22915.1|230
1722350100000|2024-07-30 14:35:00|22975.1|22955.1|22949.3|22929.3|22975.1|22955.1|22946.8|22926.8|199
1722350400000|2024-07-30 14:40:00|22950.9|22930.9|22907.6|22887.6|22950.9|22930.9|22903.4|22883.4|236
1722350700000|2024-07-30 14:45:00|22905.1|22885.1|22945.2|22925.2|22953.6|22933.6|22905.1|22885.1|266
1722351000000|2024-07-30 14:50:00|22944.4|22924.4|22911.9|22891.9|22946.9|22926.9|22908.5|22888.5|134
1722351300000|2024-07-30 14:55:00|22913.5|22893.5|22987|22967|22992.1|22972.1|22910.2|22890.2|353
1722351600000|2024-07-30 15:00:00|22984.5|22964.5|23015.3|22995.3|23020.3|23000.3|22972|22952|172
1722351900000|2024-07-30 15:05:00|23017.1|22997.1|23034.6|23014.6|23050.5|23030.5|22922.8|22902.8|373
1722352200000|2024-07-30 15:10:00|23032.1|23012.1|23007.1|22987.1|23034.6|23014.6|22975.4|22955.4|63
1722352500000|2024-07-30 15:15:00|23007.9|22987.9|22987.1|22967.1|23015.4|22995.4|22964.6|22944.6|82
1722352800000|2024-07-30 15:20:00|22986.2|22966.2|22999.6|22979.6|23047.1|23027.1|22972.1|22952.1|110
1722353100000|2024-07-30 15:25:00|23000.4|22980.4|23022.1|23002.1|23027.1|23007.1|22973.7|22945.3|215
1722353400000|2024-07-30 15:30:00|23027.1|23007.1|23077|23057|23079.5|23059.5|23003.7|22982.9|142
1722353700000|2024-07-30 15:35:00|23078.8|23058.8|23153.8|23133.8|23197.2|23177.2|23078.8|23058.8|234
1722354000000|2024-07-30 15:40:00|23154.7|23134.7|23115.4|23095.4|23154.7|23134.7|23099.5|23079.5|103
1722354300000|2024-07-30 15:45:00|23126.3|23086.3|23067.9|23047.9|23137.8|23109.5|23067.9|23047.9|65
1722354600000|2024-07-30 15:50:00|23066.3|23046.3|23014.5|22994.5|23066.3|23046.3|23014.5|22994.5|203
1722354900000|2024-07-30 15:55:00|23013.6|22993.6|23012|22992|23039.5|23019.5|23002.9|22982.9|93
1722355200000|2024-07-30 16:00:00|23011.1|22991.1|22992|22972|23011.1|22991.1|22972|22952|113
1722355500000|2024-07-30 16:05:00|22994.5|22974.5|22992|22972|22994.5|22974.5|22970.4|22950.4|83
1722355800000|2024-07-30 16:10:00|22992.9|22972.9|23065.4|23045.4|23069.5|23049.5|22992.9|22972.9|123
1722356100000|2024-07-30 16:15:00|23057.9|23037.9|23005.2|22985.2|23057.9|23037.9|23000.2|22980.2|135
1722356400000|2024-07-30 16:20:00|23004.4|22984.4|22991.9|22971.9|23043.6|23023.6|22978.5|22958.5|684
1722356700000|2024-07-30 16:25:00|22993.5|22973.5|23049.5|23029.5|23052|23032|22993.5|22973.5|187
1722357000000|2024-07-30 16:30:00|23048.6|23028.6|23077|23057|23077|23057|23044.5|23024.5|44
1722357300000|2024-07-30 16:35:00|23075.2|23055.2|23031.1|23011.1|23075.2|23055.2|23031.1|23011.1|107
1722357600000|2024-07-30 16:40:00|23031.9|23011.9|23041.9|23021.9|23041.9|23021.9|23031.9|23011.9|29
1722357900000|2024-07-30 16:45:00|23039.4|23019.4|23026.1|23006.1|23043.6|23023.6|23025.2|23005.2|40
1722358200000|2024-07-30 16:50:00|23026.9|23006.9|23025.3|23005.3|23026.9|23006.9|23022.7|23002.7|69
1722358500000|2024-07-30 16:55:00|23024.4|23004.4|23033.7|23013.7|23033.7|23013.7|23023.6|23003.6|78
1722358800000|2024-07-30 17:00:00|23035.3|23015.3|23026.9|23006.9|23037.8|23017.8|23023.5|23003.5|91
1722359100000|2024-07-30 17:05:00|23024.4|23004.4|23023.5|23003.5|23029.4|23009.4|23023.5|23003.5|23
1722359400000|2024-07-30 17:10:00|23022.7|23002.7|23051.9|23031.9|23051.9|23031.9|23021|23001|88
1722359700000|2024-07-30 17:15:00|23053.5|23033.5|23039.4|23019.4|23053.5|23033.5|23023.5|23003.5|104
1722360000000|2024-07-30 17:20:00|23040.3|23020.3|23038.5|23018.5|23043.5|23023.5|23030.1|23010.1|60
1722360300000|2024-07-30 17:25:00|23040.1|23020.1|22991.8|22971.8|23040.1|23020.1|22980.9|22960.9|322
1722413700000|2024-07-31 08:15:00|22993.1|22973.1|23058.1|23038.1|23068.1|23048.1|22964.7|22936.4|285
1722414000000|2024-07-31 08:20:00|23056.4|23036.4|23021.4|23001.4|23061.4|23041.4|23010.5|22990.5|79
1722414300000|2024-07-31 08:25:00|23020.5|23000.5|23003.9|22983.9|23020.5|23000.5|22996.4|22976.4|43
1722414600000|2024-07-31 08:30:00|23004.7|22984.7|22963.9|22943.9|23022.2|23002.2|22959.7|22939.7|65
1722414900000|2024-07-31 08:35:00|22963|22943|22992.2|22972.2|22992.2|22972.2|22934.7|22914.7|59
1722415200000|2024-07-31 08:40:00|22993.1|22973.1|23028|23008|23029.7|23008|22989.7|22969.7|39
1722415500000|2024-07-31 08:45:00|23023|23003|23029.7|23009.7|23038|23013|23020.5|22998|47
1722415800000|2024-07-31 08:50:00|23031.4|23011.4|23039.7|23019.7|23043.1|23023.1|23007.2|22987.2|36
1722416100000|2024-07-31 08:55:00|23038.1|23018.1|23048.1|23028.1|23048.9|23028.9|23030.6|23010.6|39
1722416400000|2024-07-31 09:00:00|23047.2|23027.2|22974.7|22954.7|23050.6|23030.6|22971.4|22951.4|49
1722416700000|2024-07-31 09:05:00|22973.1|22953.1|22988|22968|23009.7|22980.5|22969.7|22949.7|22
1722417000000|2024-07-31 09:10:00|22989.7|22969.7|22966.3|22946.3|22997.2|22977.2|22964.7|22938|13
1722417300000|2024-07-31 09:15:00|22962.2|22942.2|22969.7|22949.7|22983.8|22957.2|22959.7|22934.7|13
1722417600000|2024-07-31 09:20:00|22964.7|22944.7|23030.5|23010.5|23033|23010.5|22964.7|22933|16
1722417900000|2024-07-31 09:25:00|23031.4|23011.4|23087.2|23067.2|23099.7|23079.7|23029.7|23009.7|70
1722418200000|2024-07-31 09:30:00|23086.3|23066.3|23109.7|23089.7|23128.1|23107.2|23082.2|23062.2|83
1722418500000|2024-07-31 09:35:00|23110.5|23090.5|23128|23108|23134.7|23114.7|23110.5|23090.5|65
1722418800000|2024-07-31 09:40:00|23129.7|23109.7|23158.8|23138.8|23158.8|23138.8|23129.7|23109.7|20
1722419100000|2024-07-31 09:45:00|23160.5|23140.5|23147.1|23127.1|23160.5|23140.5|23137.1|23117.1|3
1722419400000|2024-07-31 09:50:00|23148|23128|23236.3|23216.3|23253|23223.8|23147.1|23127.1|68
1722419700000|2024-07-31 09:55:00|23235.5|23215.5|23261.3|23241.3|23316.3|23296.3|23230.5|23199.7|170
1722420000000|2024-07-31 10:00:00|23262.2|23242.2|23282.1|23262.1|23301.3|23281.3|23244.6|23224.6|93
1722420300000|2024-07-31 10:05:00|23280.5|23260.5|23276.3|23256.3|23302.2|23282.2|23258.8|23238.8|106
1722420600000|2024-07-31 10:10:00|23278|23258|23300.5|23280.5|23306.3|23286.3|23274.6|23248|119
1722420900000|2024-07-31 10:15:00|23301.3|23281.3|23351.3|23331.3|23359.6|23339.6|23291.3|23271.3|174
1722421200000|2024-07-31 10:20:00|23353.8|23333.8|23348|23328|23361.3|23341.3|23340.5|23320.5|88
1722421500000|2024-07-31 10:25:00|23347.1|23327.1|23346.3|23326.3|23351.3|23331.3|23332.9|23312.9|27
1722421800000|2024-07-31 10:30:00|23347.9|23327.9|23391.3|23371.3|23391.3|23371.3|23330.4|23310.4|77
1722422100000|2024-07-31 10:35:00|23390.4|23370.4|23375.4|23355.4|23396.3|23370.4|23359.6|23339.6|78
1722422400000|2024-07-31 10:40:00|23376.2|23356.2|23392.9|23352.9|23392.9|23362.9|23363.7|23343.7|35
1722422700000|2024-07-31 10:45:00|23382.1|23362.1|23388.7|23368.7|23401.2|23377.9|23380.4|23351.2|128
1722423000000|2024-07-31 10:50:00|23389.6|23369.6|23396.2|23376.2|23402.9|23377.9|23383.7|23362.9|20
1722423300000|2024-07-31 10:55:00|23397.9|23377.9|23444.6|23424.6|23449.6|23427.1|23383.7|23357.9|158
1722423600000|2024-07-31 11:00:00|23445.4|23425.4|23354.5|23334.5|23446.2|23426.2|23344.5|23324.5|78
1722423900000|2024-07-31 11:05:00|23352.8|23332.8|23384.5|23364.5|23390.4|23370.4|23347|23327|40
1722424200000|2024-07-31 11:10:00|23382|23362|23402|23382|23410.4|23390.4|23364.5|23344.5|38
1722424500000|2024-07-31 11:15:00|23400.4|23380.4|23427.8|23407.8|23447|23423.7|23397.9|23377.9|98
1722424800000|2024-07-31 11:20:00|23427|23407|23366.2|23346.2|23427.8|23407.8|23361.2|23341.2|37
1722425100000|2024-07-31 11:25:00|23364.5|23344.5|23437.8|23417.8|23451.2|23427.8|23364.5|23344.5|100
1722425400000|2024-07-31 11:30:00|23437|23417|23382|23362|23444.5|23417|23381.1|23361.1|75
1722425700000|2024-07-31 11:35:00|23377|23357|23389.5|23369.5|23399.5|23379.5|23374.5|23354.5|14
1722426000000|2024-07-31 11:40:00|23388.6|23368.6|23357.8|23337.8|23394.5|23374.5|23332|23312|78
1722426300000|2024-07-31 11:45:00|23362|23342|23362.8|23342.8|23377.8|23348.6|23357.8|23336.1|49
1722426600000|2024-07-31 11:50:00|23363.6|23343.6|23340.3|23320.3|23363.6|23343.6|23331.1|23311.1|39
1722426900000|2024-07-31 11:55:00|23337.8|23317.8|23416.1|23396.1|23416.1|23396.1|23337.8|23317.8|54
1722427200000|2024-07-31 12:00:00|23417.8|23397.8|23348.6|23328.6|23444.5|23424.5|23348.6|23328.6|106
1722427500000|2024-07-31 12:05:00|23342.8|23322.8|23293.6|23273.6|23346.1|23322.8|23260.3|23239.5|120
1722427800000|2024-07-31 12:10:00|23291.1|23271.1|23336.1|23316.1|23336.1|23316.1|23282.8|23262.8|52
1722428100000|2024-07-31 12:15:00|23336.9|23316.9|23312.8|23292.8|23351.1|23331.1|23302.8|23277.8|51
1722428400000|2024-07-31 12:20:00|23311.1|23291.1|23288.6|23268.6|23318.6|23298.6|23288.6|23268.6|61
1722428700000|2024-07-31 12:25:00|23285.2|23265.2|23281.1|23261.1|23305.2|23285.2|23273.6|23253.6|75
1722429000000|2024-07-31 12:30:00|23286.1|23266.1|23280.2|23260.2|23334.4|23314.4|23273.6|23253.6|68
1722429300000|2024-07-31 12:35:00|23279.4|23259.4|23161|23141|23279.4|23259.4|23152.7|23132.7|239
1722429600000|2024-07-31 12:40:00|23162.7|23142.7|23165.2|23145.2|23208.5|23188.5|23157.7|23137.7|161
1722429900000|2024-07-31 12:45:00|23166|23146|23180.2|23160.2|23190.2|23170.2|23166|23146|46
1722430200000|2024-07-31 12:50:00|23181.9|23161.9|23194.3|23174.3|23194.3|23174.3|23143.5|23123.5|164
1722430500000|2024-07-31 12:55:00|23196|23176|23227.7|23207.7|23236.8|23216.8|23188.5|23168.5|183
1722430800000|2024-07-31 13:00:00|23229.3|23209.3|23229.3|23209.3|23255.2|23235.2|23219.3|23199.3|87
1722431100000|2024-07-31 13:05:00|23230.2|23210.2|23198.5|23178.5|23244.3|23224.3|23177.7|23157.7|132
1722431400000|2024-07-31 13:10:00|23200.2|23180.2|23172.7|23152.7|23205.2|23185.2|23165.2|23145.2|39
1722431700000|2024-07-31 13:15:00|23171.8|23151.8|23141|23121|23171.8|23151.8|23106.8|23086.8|115
1722432000000|2024-07-31 13:20:00|23137.7|23117.7|23111|23091|23165.1|23145.1|23109.3|23089.3|108
1722432300000|2024-07-31 13:25:00|23111.8|23091.8|23114.3|23094.3|23120.1|23100.1|23088.5|23068.5|90
1722432600000|2024-07-31 13:30:00|23113.5|23093.5|23059.3|23039.3|23113.5|23093.5|23045.1|23025.1|221
1722432900000|2024-07-31 13:35:00|23058.5|23038.5|22970.9|22950.9|23067.6|23046|22940.1|22920.1|294
1722433200000|2024-07-31 13:40:00|22968.4|22948.4|22896.8|22876.8|22994.3|22974.3|22896.8|22876.8|297
1722433500000|2024-07-31 13:45:00|22895.9|22875.9|22825.9|22805.9|22895.9|22875.9|22800.1|22780.1|441
1722433800000|2024-07-31 13:50:00|22830.9|22810.9|22810.9|22790.9|22848.4|22828.4|22801.7|22779.2|187
1722434100000|2024-07-31 13:55:00|22808.4|22788.4|22837.6|22817.6|22837.6|22817.6|22801.7|22781.7|146
1722434400000|2024-07-31 14:00:00|22836.7|22816.7|22825.9|22805.9|22859.2|22839.2|22785.9|22765.9|247
1722434700000|2024-07-31 14:05:00|22826.7|22806.7|22710.1|22690.1|22828.4|22808.4|22667.6|22647.6|278
1722435000000|2024-07-31 14:10:00|22709.2|22689.2|22689.2|22669.2|22759.2|22739.2|22689.2|22669.2|359
1722435300000|2024-07-31 14:15:00|22684.2|22664.2|22728.4|22708.4|22748.4|22728.4|22674.2|22654.2|213
1722435600000|2024-07-31 14:20:00|22730.1|22710.1|22741.7|22721.7|22807.6|22785.1|22711.7|22691.7|336
1722435900000|2024-07-31 14:25:00|22739.2|22719.2|22737.5|22717.5|22780|22760|22737.5|22717.5|138
1722436200000|2024-07-31 14:30:00|22736.7|22716.7|22726.7|22706.7|22741.7|22721.7|22703.4|22683.4|171
1722436500000|2024-07-31 14:35:00|22725.9|22705.9|22715.9|22695.9|22726.7|22706.7|22704.2|22684.2|141
1722436800000|2024-07-31 14:40:00|22720|22700|22716.7|22696.7|22743.4|22723.4|22702.5|22682.5|172
1722437100000|2024-07-31 14:45:00|22715|22695|22714.2|22694.2|22715|22695|22689.2|22669.2|155
1722437400000|2024-07-31 14:50:00|22719.2|22699.2|22793.3|22773.3|22801.7|22781.7|22719.2|22699.2|195
1722437700000|2024-07-31 14:55:00|22788.3|22768.3|22780.8|22760.8|22788.3|22768.3|22758.3|22738.3|86
1722438000000|2024-07-31 15:00:00|22778.3|22758.3|22759.2|22739.2|22785.8|22765.8|22749.2|22729.2|146
1722438300000|2024-07-31 15:05:00|22756.7|22736.7|22697.5|22677.5|22756.7|22736.7|22697.5|22677.5|118
1722438600000|2024-07-31 15:10:00|22700|22680|22750.8|22730.8|22760.8|22738.3|22688.3|22668.3|175
1722438900000|2024-07-31 15:15:00|22752.5|22732.5|22771.6|22751.6|22774.1|22754.1|22750|22730|111
1722439200000|2024-07-31 15:20:00|22775|22755|22806.6|22786.6|22816.6|22796.6|22775|22755|453
1722439500000|2024-07-31 15:25:00|22807.5|22787.5|22796.6|22776.6|22810|22790|22796.6|22776.6|69
1722439800000|2024-07-31 15:30:00|22798.3|22778.3|22796.6|22776.6|22821.6|22801.6|22791.6|22771.6|187
1722440100000|2024-07-31 15:35:00|22799.1|22779.1|22742.5|22722.5|22799.1|22779.1|22725|22705|278
1722440400000|2024-07-31 15:40:00|22746.6|22726.6|22765.8|22745.8|22766.6|22746.6|22740|22720|439
1722440700000|2024-07-31 15:45:00|22765|22745|22745.8|22725.8|22768.3|22748.3|22740.8|22720.8|113
1722441000000|2024-07-31 15:50:00|22744.9|22724.9|22710.8|22690.8|22745.8|22725.8|22692.4|22672.4|195
1722441300000|2024-07-31 15:55:00|22709.9|22689.9|22689.9|22669.9|22711.6|22691.6|22689.9|22669.9|285
1722441600000|2024-07-31 16:00:00|22689.1|22669.1|22681.6|22661.6|22689.1|22669.1|22662.4|22642.4|142
1722441900000|2024-07-31 16:05:00|22679.1|22659.1|22689.9|22669.9|22697.4|22677.4|22674.9|22654.1|286
1722442200000|2024-07-31 16:10:00|22686.6|22666.6|22691.6|22671.6|22691.6|22671.6|22655.8|22635.8|337
1722442500000|2024-07-31 16:15:00|22692.4|22672.4|22704.9|22684.9|22714.9|22694.9|22689.9|22669.9|148
1722442800000|2024-07-31 16:20:00|22705.7|22685.7|22838.2|22818.2|22932.4|22912.4|22699.9|22679.9|1802
1722443100000|2024-07-31 16:25:00|22839.1|22819.1|22776.6|22756.6|22851.6|22831.6|22774.9|22754.9|414
1722443400000|2024-07-31 16:30:00|22775.7|22755.7|22754.9|22734.9|22784.9|22764.9|22746.6|22726.6|156
1722443700000|2024-07-31 16:35:00|22757.4|22737.4|22736.6|22716.6|22757.4|22737.4|22736.6|22716.6|238
1722444000000|2024-07-31 16:40:00|22739.9|22719.9|22742.4|22722.4|22749.1|22729.1|22739.9|22719.9|24
1722444300000|2024-07-31 16:45:00|22741.5|22721.5|22731.5|22711.5|22741.5|22721.5|22718.2|22698.2|40
1722444600000|2024-07-31 16:50:00|22729|22709|22713.2|22693.2|22731.5|22711.5|22709|22689|202
1722444900000|2024-07-31 16:55:00|22712.4|22692.4|22703.2|22683.2|22712.4|22692.4|22694.9|22674.9|92
1722445200000|2024-07-31 17:00:00|22702.4|22682.4|22685.7|22665.7|22702.4|22682.4|22679|22659|142
1722445500000|2024-07-31 17:05:00|22684.9|22664.9|22689|22669|22689|22669|22670.7|22647.4|83
1722445800000|2024-07-31 17:10:00|22686.5|22666.5|22673.2|22653.2|22686.5|22666.5|22673.2|22653.2|55
1722446100000|2024-07-31 17:15:00|22674|22654|22685.7|22665.7|22687.4|22667.4|22673.2|22653.2|68
1722446400000|2024-07-31 17:20:00|22687.3|22667.3|22729.8|22709.8|22746.5|22726.5|22684|22664|296
1722446700000|2024-07-31 17:25:00|22730.7|22710.7|22805.7|22785.7|22811.5|22791.5|22730.7|22710.7|273
1722447000000|2024-07-31 17:30:00|22804|22784|22804|22784|22804|22784|22804|22784|0
1722500100000|2024-08-01 08:15:00|22843|22823|22793|22773|22886.3|22858|22760.5|22740.5|311
1722500400000|2024-08-01 08:20:00|22794.7|22774.7|22722.1|22702.1|22803|22783|22704.6|22684.6|48
1722500700000|2024-08-01 08:25:00|22723.8|22703.8|22733.8|22713.8|22733.8|22713.8|22719.6|22692.9|26
1722501000000|2024-08-01 08:30:00|22733.7|22713.7|22722|22702|22755.4|22735.4|22715.4|22695.4|43
1722501300000|2024-08-01 08:35:00|22725.4|22705.4|22783.7|22763.7|22786.2|22766.2|22722.9|22702.9|40
1722501600000|2024-08-01 08:40:00|22782.9|22762.9|22749.6|22729.6|22787.9|22767.9|22749.6|22729.6|16
1722501900000|2024-08-01 08:45:00|22748.8|22728.8|22723|22703|22748.8|22728.8|22708|22688|87
1722502200000|2024-08-01 08:50:00|22721.3|22701.3|22656.3|22636.3|22729.7|22701.3|22655.5|22635.5|126
1722502500000|2024-08-01 08:55:00|22657.1|22637.1|22683.8|22663.8|22686.3|22666.3|22656.3|22636.3|62
1722502800000|2024-08-01 09:00:00|22685.4|22665.4|22676.3|22656.3|22713.8|22693.8|22676.3|22656.3|22
1722503100000|2024-08-01 09:05:00|22677.1|22657.1|22682.1|22662.1|22682.1|22662.1|22656.3|22636.3|22
1722503400000|2024-08-01 09:10:00|22683.8|22663.8|22671.3|22651.3|22683.8|22663.8|22671.3|22651.3|8
1722503700000|2024-08-01 09:15:00|22672.1|22652.1|22662.1|22642.1|22676.3|22656.3|22659.6|22639.6|20
1722504000000|2024-08-01 09:20:00|22663.8|22643.8|22665.5|22645.5|22678.8|22658.8|22663.8|22643.8|68
1722504300000|2024-08-01 09:25:00|22663.8|22643.8|22653|22633|22663.8|22643.8|22651.3|22631.3|64
1722504600000|2024-08-01 09:30:00|22653.8|22633.8|22642.1|22622.1|22657.9|22637.9|22631.3|22603.7|66
1722504900000|2024-08-01 09:35:00|22643.8|22623.8|22636.3|22616.3|22663.8|22643.8|22636.3|22616.3|19
1722505200000|2024-08-01 09:40:00|22637.1|22617.1|22643.8|22623.8|22654.6|22634.6|22636.3|22606.3|17
1722505500000|2024-08-01 09:45:00|22642.2|22622.2|22632.1|22612.1|22642.2|22622.2|22632.1|22612.1|9
1722505800000|2024-08-01 09:50:00|22627.1|22607.1|22628.7|22608.7|22628.7|22608.7|22615.4|22595.4|49
1722506100000|2024-08-01 09:55:00|22630.4|22610.4|22621.2|22601.2|22631.2|22611.2|22620.4|22600.4|23
1722506400000|2024-08-01 10:00:00|22620.4|22600.4|22566.2|22546.2|22620.4|22600.4|22557.1|22537.1|216
1722506700000|2024-08-01 10:05:00|22563.7|22543.7|22571.2|22551.2|22607.9|22584.5|22556.2|22536.2|39
1722507000000|2024-08-01 10:10:00|22575.4|22555.4|22587|22567|22607.9|22587.9|22575.4|22555.4|68
1722507300000|2024-08-01 10:15:00|22588.7|22568.7|22618.7|22598.7|22618.7|22598.7|22588.7|22568.7|19
1722507600000|2024-08-01 10:20:00|22619.5|22599.5|22612|22592|22622|22602|22607|22587|11
1722507900000|2024-08-01 10:25:00|22610.3|22590.3|22603.7|22583.7|22610.3|22590.3|22601.2|22581.2|10
1722508200000|2024-08-01 10:30:00|22597|22577|22566.2|22546.2|22597|22577|22557|22536.2|28
1722508500000|2024-08-01 10:35:00|22564.6|22544.6|22566.2|22546.2|22573.7|22553.7|22556.2|22536.2|19
1722508800000|2024-08-01 10:40:00|22565.4|22545.4|22568.7|22548.7|22592|22572|22558.7|22538.7|138
1722509100000|2024-08-01 10:45:00|22566.2|22546.2|22568.7|22548.7|22571.2|22551.2|22553.7|22533.7|23
1722509400000|2024-08-01 10:50:00|22567|22547|22573.7|22553.7|22573.7|22553.7|22563.7|22543.7|25
1722509700000|2024-08-01 10:55:00|22572.9|22552.9|22534.5|22514.5|22572.9|22552.9|22530.4|22510.4|76
1722510000000|2024-08-01 11:00:00|22536.2|22516.2|22578.7|22558.7|22591.2|22566.2|22536.2|22516.2|65
1722510300000|2024-08-01 11:05:00|22576.2|22556.2|22584.5|22564.5|22606.2|22586.2|22566.2|22542.8|62
1722510600000|2024-08-01 11:10:00|22588.7|22568.7|22593.7|22573.7|22601.2|22581.2|22583.7|22563.7|21
1722510900000|2024-08-01 11:15:00|22591.2|22571.2|22591.3|22551.3|22606.2|22586.2|22586.2|22550.5|52
1722511200000|2024-08-01 11:20:00|22587.9|22547.9|22561.1|22541.1|22587.9|22556.2|22525.3|22505.3|40
1722511500000|2024-08-01 11:25:00|22563.6|22543.6|22577.8|22557.8|22577.8|22557.8|22556.1|22536.1|27
1722511800000|2024-08-01 11:30:00|22579.4|22559.4|22577.8|22557.8|22582.8|22562.8|22575.3|22555.3|19
1722512100000|2024-08-01 11:35:00|22577|22557|22532.8|22512.8|22577|22557|22526.1|22506.1|25
1722512400000|2024-08-01 11:40:00|22533.6|22513.6|22532.8|22512.8|22548.6|22528.6|22530.3|22510.3|43
1722512700000|2024-08-01 11:45:00|22533.6|22513.6|22518.6|22498.6|22533.6|22513.6|22517.8|22497.8|90
1722513000000|2024-08-01 11:50:00|22520.3|22500.3|22506|22486|22527.8|22507.8|22506|22486|81
1722513300000|2024-08-01 11:55:00|22503.5|22483.5|22515.3|22495.3|22520.3|22500.3|22503.5|22483.5|52
1722513600000|2024-08-01 12:00:00|22513.7|22493.7|22513.6|22493.6|22523.6|22503.6|22473.6|22449.4|217
1722513900000|2024-08-01 12:05:00|22514.4|22494.4|22535.2|22515.2|22585.2|22565.2|22514.4|22494.4|317
1722514200000|2024-08-01 12:10:00|22537.7|22517.7|22534.4|22514.4|22552.7|22532.7|22529.4|22509.4|125
1722514500000|2024-08-01 12:15:00|22533.6|22513.6|22551.1|22531.1|22551.1|22531.1|22502.7|22482.7|146
1722514800000|2024-08-01 12:20:00|22551.9|22531.9|22581|22561|22587.7|22567.7|22547.8|22527.8|96
1722515100000|2024-08-01 12:25:00|22582.7|22562.7|22550.2|22530.2|22582.7|22562.7|22545.2|22525.2|93
1722515400000|2024-08-01 12:30:00|22551.9|22531.9|22566.9|22546.9|22575.2|22555.2|22544.4|22516|99
1722515700000|2024-08-01 12:35:00|22565.2|22545.2|22560.2|22540.2|22577.8|22557.8|22548.6|22528.6|93
1722516000000|2024-08-01 12:40:00|22561.7|22541.7|22559.4|22539.4|22587.7|22567.7|22553.4|22533.4|106
1722516300000|2024-08-01 12:45:00|22557.6|22537.6|22615.1|22595.1|22636.8|22616.8|22548.4|22528.4|107
1722516600000|2024-08-01 12:50:00|22616.8|22596.8|22620.9|22600.9|22630.1|22610.1|22586.8|22566.8|76
1722516900000|2024-08-01 12:55:00|22620.1|22600.1|22633.4|22613.4|22647.6|22627.6|22603.5|22583.5|162
1722517200000|2024-08-01 13:00:00|22632.6|22612.6|22696.7|22676.7|22696.7|22676.7|22632.6|22612.6|141
1722517500000|2024-08-01 13:05:00|22700.1|22680.1|22678.4|22658.4|22707.7|22682.6|22655.9|22635.9|114
1722517800000|2024-08-01 13:10:00|22680|22660|22678.5|22658.5|22723.4|22703.4|22676.9|22656.9|112
1722518100000|2024-08-01 13:15:00|22676.8|22656.8|22695.9|22675.9|22717.6|22697.6|22674.3|22654.3|187
1722518400000|2024-08-01 13:20:00|22695.1|22675.1|22667.6|22647.6|22695.1|22675.1|22660.9|22640.9|119
1722518700000|2024-08-01 13:25:00|22668.4|22648.4|22706.7|22686.7|22725.9|22705.9|22655.1|22635.1|92
1722519000000|2024-08-01 13:30:00|22705.9|22685.9|22730.9|22710.9|22746.8|22726.8|22690.1|22670.1|124
1722519300000|2024-08-01 13:35:00|22732.5|22712.5|22807.6|22787.6|22810.1|22790.1|22710.1|22690.1|249
1722519600000|2024-08-01 13:40:00|22805.1|22785.1|22897.7|22877.7|22897.7|22877.7|22780.1|22760.1|327
1722519900000|2024-08-01 13:45:00|22905.1|22885.1|22904.3|22884.3|23015|22995|22902.6|22882.6|400
1722520200000|2024-08-01 13:50:00|22905.1|22885.1|22904.3|22884.3|22908.4|22888.4|22872.6|22852.6|204
1722520500000|2024-08-01 13:55:00|22905.1|22885.1|22860.9|22840.9|22935.9|22915.9|22855.1|22835.1|152
1722520800000|2024-08-01 14:00:00|22862.6|22842.6|22855.8|22835.8|22899.3|22879.3|22853.3|22833.3|110
1722521100000|2024-08-01 14:05:00|22855.1|22835.1|22836|22816|22855.1|22835.1|22827.6|22807.6|279
1722521400000|2024-08-01 14:10:00|22836.8|22816.8|22788.5|22768.5|22841.1|22816.8|22768.5|22748.5|355
1722521700000|2024-08-01 14:15:00|22783.5|22763.5|22755|22735|22783.5|22763.5|22733.5|22713.5|151
1722522000000|2024-08-01 14:20:00|22756.6|22736.6|22778.4|22758.4|22788.5|22768.5|22755|22735|93
1722522300000|2024-08-01 14:25:00|22777.7|22757.7|22790.9|22770.9|22803.4|22783.4|22770.9|22750.9|104
1722522600000|2024-08-01 14:30:00|22788.4|22768.4|22707.6|22687.6|22798.4|22778.4|22707.6|22687.6|139
1722522900000|2024-08-01 14:35:00|22708.4|22688.4|22715.4|22695.4|22730.3|22710.3|22680.4|22660.4|1115
1722523200000|2024-08-01 14:40:00|22716.2|22696.2|22752|22732|22761|22741|22708.7|22688.7|342
1722523500000|2024-08-01 14:45:00|22747.8|22727.8|22743.5|22723.5|22763.5|22743.5|22715.3|22695.3|310
1722523800000|2024-08-01 14:50:00|22742.7|22722.7|22698.5|22678.5|22771.8|22751.8|22694.3|22674.3|97
1722524100000|2024-08-01 14:55:00|22699.3|22679.3|22738.5|22718.5|22746.8|22726.8|22686|22666|206
1722524400000|2024-08-01 15:00:00|22739.3|22719.3|22757.6|22737.6|22758.4|22738.4|22726.8|22706.8|135
1722524700000|2024-08-01 15:05:00|22756.8|22736.8|22757.6|22737.6|22786.8|22766.8|22747.7|22727.7|132
1722525000000|2024-08-01 15:10:00|22760.9|22740.9|22796.8|22776.8|22796.8|22776.8|22760.9|22740.9|81
1722525300000|2024-08-01 15:15:00|22796|22776|22792.7|22772.7|22834.3|22814.3|22792.7|22772.7|211
1722525600000|2024-08-01 15:20:00|22791.9|22771.9|22778.5|22758.5|22803.5|22783.5|22773.5|22753.5|155
1722525900000|2024-08-01 15:25:00|22777.7|22757.7|22761|22741|22777.7|22757.7|22753.5|22733.5|137
1722526200000|2024-08-01 15:30:00|22765.2|22745.2|22792.7|22772.7|22801|22781|22747.7|22727.7|109
1722526500000|2024-08-01 15:35:00|22793.5|22773.5|22830.1|22810.1|22850.1|22830.1|22787.7|22767.7|214
1722526800000|2024-08-01 15:40:00|22829.3|22809.3|22828.5|22808.5|22836.8|22816.8|22805.2|22785.2|113
1722527100000|2024-08-01 15:45:00|22826.8|22806.8|22834.3|22814.3|22839.3|22819.3|22810.1|22790.1|129
1722527400000|2024-08-01 15:50:00|22833.5|22813.5|22783.6|22763.6|22835.1|22815.1|22783.6|22763.6|210
1722527700000|2024-08-01 15:55:00|22781.9|22761.9|22770.2|22750.2|22797.7|22777.7|22765.2|22745.2|192
1722528000000|2024-08-01 16:00:00|22769.4|22749.4|22760.2|22740.2|22769.4|22749.4|22757.7|22737.7|153
1722528300000|2024-08-01 16:05:00|22758.5|22738.5|22719.4|22699.4|22758.5|22738.5|22710.2|22690.2|158
1722528600000|2024-08-01 16:10:00|22717.7|22697.7|22692.7|22672.7|22725.2|22705.2|22690.2|22670.2|301
1722528900000|2024-08-01 16:15:00|22691.9|22671.9|22715.9|22695.9|22717.7|22697.7|22675.2|22655.2|596
1722529200000|2024-08-01 16:20:00|22716.7|22696.7|22665.9|22645.9|22728.4|22708.4|22655.3|22635.3|1137
1722529500000|2024-08-01 16:25:00|22667.7|22647.7|22666.7|22646.7|22675.2|22655.2|22648.6|22628.6|381
1722529800000|2024-08-01 16:30:00|22669.2|22649.2|22699.2|22679.2|22699.2|22679.2|22669.2|22649.2|112
1722530100000|2024-08-01 16:35:00|22698.4|22678.4|22716.7|22696.7|22730|22710|22698.4|22678.4|68
1722530400000|2024-08-01 16:40:00|22715.9|22695.9|22711.7|22691.7|22715.9|22695.9|22697.5|22677.5|22
1722530700000|2024-08-01 16:45:00|22706.7|22686.7|22711.7|22691.7|22711.7|22691.7|22686.7|22666.7|75
1722531000000|2024-08-01 16:50:00|22708.4|22688.4|22701.7|22681.7|22715|22695|22701.7|22681.7|41
1722531300000|2024-08-01 16:55:00|22700|22680|22688.4|22668.4|22714.2|22694.2|22678.4|22658.4|64
1722531600000|2024-08-01 17:00:00|22686.7|22666.7|22651.7|22631.7|22686.7|22666.7|22648.4|22628.4|125
1722531900000|2024-08-01 17:05:00|22650|22630|22635|22615|22650.8|22630.8|22634.2|22614.2|42
1722532200000|2024-08-01 17:10:00|22631.7|22611.7|22630|22610|22654.8|22634.8|22625.8|22605.8|219
1722532500000|2024-08-01 17:15:00|22629.2|22609.2|22619.2|22599.2|22631.7|22611.7|22611.7|22591.7|45
1722532800000|2024-08-01 17:20:00|22617.5|22597.5|22654|22634|22658.2|22638.2|22614.2|22594.2|191
1722533100000|2024-08-01 17:25:00|22655.7|22635.7|22649|22629|22667.5|22647.5|22638.2|22618.2|147
1722586500000|2024-08-02 08:15:00|22652.5|22632.5|22633.2|22593.2|22652.5|22632.5|22596.3|22576.3|276
1722586800000|2024-08-02 08:20:00|22623.2|22603.2|22617.2|22597.2|22624.8|22604.8|22588|22568|44
1722587100000|2024-08-02 08:25:00|22620.7|22600.7|22677|22657|22677.8|22657.8|22620.7|22600.7|58
1722587400000|2024-08-02 08:30:00|22678.8|22658.8|22740.3|22720.3|22740.3|22720.3|22663.8|22643.8|82
1722587700000|2024-08-02 08:35:00|22736|22716|22682.8|22662.8|22736|22716|22677.8|22657.8|56
1722588000000|2024-08-02 08:40:00|22680.3|22660.3|22695.3|22675.3|22708.5|22688.5|22655.3|22635.3|39
1722588300000|2024-08-02 08:45:00|22692.8|22672.8|22715.3|22695.3|22727.8|22697|22687|22666.2|21
1722588600000|2024-08-02 08:50:00|22724.5|22684.5|22699.5|22679.5|22724.5|22694.5|22699.5|22679.5|4
1722588900000|2024-08-02 08:55:00|22708|22668|22660.5|22640.5|22709.5|22680.3|22660.5|22640.5|74
1722589200000|2024-08-02 09:00:00|22659.7|22639.7|22660.5|22640.5|22670.5|22650.5|22658|22638|35
1722589500000|2024-08-02 09:05:00|22659.7|22639.7|22708|22688|22710.5|22690.5|22659.7|22639.7|16
1722589800000|2024-08-02 09:10:00|22707.2|22687.2|22683|22663|22707.2|22687.2|22683|22658|0
1722590100000|2024-08-02 09:15:00|22682.2|22662.2|22673.7|22653.7|22694.7|22672.2|22673.7|22642.9|23
1722590400000|2024-08-02 09:20:00|22677.2|22657.2|22662|22642|22696.2|22662|22661.2|22631|8
1722590700000|2024-08-02 09:25:00|22661.2|22641.2|22669.7|22649.7|22671.2|22651.2|22661.2|22641.2|27
1722591000000|2024-08-02 09:30:00|22671.2|22651.2|22701.2|22681.2|22706.2|22686.2|22671.2|22651.2|34
1722591300000|2024-08-02 09:35:00|22698.1|22678.1|22688.7|22668.7|22698.1|22678.1|22682.9|22662.9|7
1722591600000|2024-08-02 09:40:00|22701.2|22661.2|22716.9|22696.9|22722.7|22702.7|22688.7|22659.4|18
1722591900000|2024-08-02 09:45:00|22710.2|22690.2|22676.2|22656.2|22710.2|22690.2|22676.2|22656.2|6
1722592200000|2024-08-02 09:50:00|22674.7|22654.7|22673.7|22653.7|22677.9|22655.4|22667.9|22637.9|4
1722592500000|2024-08-02 09:55:00|22675.4|22655.4|22639.6|22619.6|22679.6|22655.4|22636.4|22616.4|94
1722592800000|2024-08-02 10:00:00|22641.4|22621.4|22667.1|22647.1|22667.1|22647.1|22641.4|22621.4|17
1722593100000|2024-08-02 10:05:00|22666.4|22646.4|22715.2|22695.2|22726.9|22706.9|22658.9|22638.9|68
1722593400000|2024-08-02 10:10:00|22714.4|22694.4|22730.9|22710.9|22751.9|22731.9|22714.4|22694.4|29
1722593700000|2024-08-02 10:15:00|22730.2|22710.2|22712.7|22692.7|22730.9|22710.9|22700.2|22680.2|16
1722594000000|2024-08-02 10:20:00|22711.9|22691.9|22710.2|22690.2|22727.7|22707.7|22700.9|22679.2|15
1722594300000|2024-08-02 10:25:00|22710.1|22690.1|22729.2|22709.2|22734.9|22714.9|22705.9|22679.2|70
1722594600000|2024-08-02 10:30:00|22728.4|22708.4|22721.7|22701.7|22735.9|22711.7|22721.7|22690.9|8
1722594900000|2024-08-02 10:35:00|22723.4|22703.4|22798.2|22778.2|22798.2|22778.2|22723.4|22697.4|147
1722595200000|2024-08-02 10:40:00|22797.4|22777.4|22777.4|22757.4|22797.4|22777.4|22758.9|22735.7|74
1722595500000|2024-08-02 10:45:00|22775.7|22755.7|22788.9|22768.9|22788.9|22768.9|22768.2|22748.2|6
1722595800000|2024-08-02 10:50:00|22791.4|22771.4|22794.9|22774.9|22809.9|22789.9|22791.4|22771.4|31
1722596100000|2024-08-02 10:55:00|22793.1|22773.1|22741.6|22721.6|22796.4|22776.4|22741.6|22721.6|34
1722596400000|2024-08-02 11:00:00|22742.4|22722.4|22754.1|22734.1|22784.1|22741.6|22736.6|22716.6|36
1722596700000|2024-08-02 11:05:00|22753.4|22733.4|22718.9|22698.9|22754.1|22734.1|22706.6|22686.6|37
1722597000000|2024-08-02 11:10:00|22722.4|22702.4|22751.6|22711.6|22764.1|22714.1|22719.1|22699.1|36
1722597300000|2024-08-02 11:15:00|22750.8|22710.8|22730.8|22710.8|22750.8|22724.1|22709.3|22689.3|29
1722597600000|2024-08-02 11:20:00|22730.1|22710.1|22765.6|22745.6|22782.4|22752.4|22730.1|22710.1|144
1722597900000|2024-08-02 11:25:00|22767.3|22747.3|22788.9|22768.9|22792.1|22771.4|22762.3|22742.3|23
1722598200000|2024-08-02 11:30:00|22786.4|22766.4|22762.3|22742.3|22786.4|22766.4|22738.9|22718.9|15
1722598500000|2024-08-02 11:35:00|22764.6|22744.6|22795.6|22775.6|22797.3|22775.6|22764.6|22744.6|47
1722598800000|2024-08-02 11:40:00|22797.3|22777.3|22793.1|22773.1|22805.6|22785.6|22789.8|22769.8|48
1722599100000|2024-08-02 11:45:00|22790.8|22770.8|22742.3|22722.3|22790.8|22770.8|22740.6|22720.6|29
1722599400000|2024-08-02 11:50:00|22744.6|22724.6|22748.1|22728.1|22755.6|22735.6|22741.3|22721.3|26
1722599700000|2024-08-02 11:55:00|22747.3|22727.3|22759.8|22739.8|22760.6|22740.6|22747.3|22727.3|12
1722600000000|2024-08-02 12:00:00|22755.6|22735.6|22676.5|22656.5|22755.6|22735.6|22661.5|22641.5|179
1722600300000|2024-08-02 12:05:00|22678.8|22658.8|22691.5|22671.5|22717.3|22697.3|22666.8|22646.8|51
1722600600000|2024-08-02 12:10:00|22692.3|22672.3|22704|22684|22706.5|22686.5|22675.8|22649|33
1722600900000|2024-08-02 12:15:00|22706.5|22686.5|22678.3|22658.3|22709|22689|22665.8|22642.5|36
1722601200000|2024-08-02 12:20:00|22680|22660|22764.8|22744.8|22764.8|22744.8|22671.5|22651.5|41
1722601500000|2024-08-02 12:25:00|22762|22742|22719.8|22699.8|22789|22764.8|22719.8|22689|71
1722601800000|2024-08-02 12:30:00|22719|22699|22711.5|22691.5|22756.5|22736.5|22709|22689|157
1722602100000|2024-08-02 12:35:00|22714|22694|22693.2|22673.2|22728.2|22708.2|22676.5|22656.5|41
1722602400000|2024-08-02 12:40:00|22694|22674|22740.5|22720.5|22740.5|22720.5|22694|22674|73
1722602700000|2024-08-02 12:45:00|22741.3|22721.3|22840.5|22820.5|22874|22853.8|22741.3|22721.3|175
1722603000000|2024-08-02 12:50:00|22847|22827|22853|22833|22853|22833|22808.7|22788.7|62
1722603300000|2024-08-02 12:55:00|22851.2|22831.2|22783|22763|22876.2|22856.2|22780.5|22760.5|92
1722603600000|2024-08-02 13:00:00|22782.2|22762.2|22862|22802|22881.7|22851.2|22764|22735.5|188
1722603900000|2024-08-02 13:05:00|22860.2|22800.2|22919.7|22899.7|22919.7|22899.7|22833|22800.2|47
1722604200000|2024-08-02 13:10:00|22918|22898|22937|22917|22972.7|22952.7|22903|22878.5|323
1722604500000|2024-08-02 13:15:00|22937.7|22917.7|22939.5|22919.5|22974.5|22954.5|22937.7|22912|126
1722604800000|2024-08-02 13:20:00|22938.7|22918.7|22813.7|22793.7|22944.5|22924.5|22811.2|22791.2|368
1722605100000|2024-08-02 13:25:00|22817|22797|22846.9|22826.9|22878.5|22858.5|22817|22797|77
1722605400000|2024-08-02 13:30:00|22845.2|22825.2|22776.4|22756.4|22855.2|22835.2|22756.4|22736.4|268
1722605700000|2024-08-02 13:35:00|22777.2|22757.2|22813.7|22793.7|22828.7|22808.7|22772.9|22752.9|182
1722606000000|2024-08-02 13:40:00|22812.9|22792.9|22760.4|22740.4|22818.9|22794.7|22749.7|22729.7|346
1722606300000|2024-08-02 13:45:00|22764.7|22744.7|22808.9|22788.9|22814.7|22794.7|22761.4|22741.4|74
1722606600000|2024-08-02 13:50:00|22807.2|22787.2|22774.9|22754.9|22812.2|22792.2|22754.1|22734.1|126
1722606900000|2024-08-02 13:55:00|22773.4|22753.4|22777.4|22757.4|22783.9|22763.9|22729.1|22709.1|137
1722607200000|2024-08-02 14:00:00|22778.1|22758.1|22807.4|22787.4|22860.4|22830.6|22773.9|22753.9|148
1722607500000|2024-08-02 14:05:00|22808.1|22788.1|22794.9|22774.9|22809.9|22789.9|22766.6|22746.6|91
1722607800000|2024-08-02 14:10:00|22795.6|22775.6|22800.9|22780.9|22832.4|22812.4|22784.1|22764.1|168
1722608100000|2024-08-02 14:15:00|22800.1|22780.1|22756.1|22736.1|22811.6|22791.6|22750.1|22730.1|207
1722608400000|2024-08-02 14:20:00|22756.9|22736.9|22789.3|22769.3|22806.1|22786.1|22749.4|22729.4|138
1722608700000|2024-08-02 14:25:00|22790.1|22770.1|22801.8|22781.8|22816.1|22793.3|22774.3|22754.3|234
1722609000000|2024-08-02 14:30:00|22797.8|22777.8|22866.8|22846.8|22880.1|22860.1|22796.8|22776.8|266
1722609300000|2024-08-02 14:35:00|22864.6|22844.6|22718.8|22698.8|22864.6|22844.6|22718.1|22698.1|444
1722609600000|2024-08-02 14:40:00|22717.3|22697.3|22832.8|22812.8|22832.8|22812.8|22715.3|22695.3|186
1722609900000|2024-08-02 14:45:00|22834.6|22814.6|22767.1|22747.1|22834.6|22814.6|22767.1|22747.1|117
1722610200000|2024-08-02 14:50:00|22770.1|22750.1|22790.3|22770.3|22809.3|22778.6|22767.8|22747.8|111
1722610500000|2024-08-02 14:55:00|22791.1|22771.1|22797.8|22777.8|22806.1|22786.1|22789.6|22769.6|87
1722610800000|2024-08-02 15:00:00|22797.1|22777.1|22842.8|22822.8|22854.6|22832.8|22794.6|22774.6|183
1722611100000|2024-08-02 15:05:00|22845.3|22825.3|22977.3|22957.3|22979.8|22959.8|22842|22822|536
1722611400000|2024-08-02 15:10:00|22979.1|22959.1|23020.8|23000.8|23099.8|23079.8|22967.3|22947.3|339
1722611700000|2024-08-02 15:15:00|23023.3|23003.3|22941.5|22921.5|23023.3|23003.3|22933.3|22913.3|202
1722612000000|2024-08-02 15:20:00|22943|22923|23015.8|22995.8|23028.3|23008.3|22918.3|22898.3|161
1722612300000|2024-08-02 15:25:00|23016.5|22996.5|23018.3|22998.3|23023|23003|22999|22979|151
1722612600000|2024-08-02 15:30:00|23017.5|22997.5|23017.5|22997.5|23070.8|23045.5|23016.8|22996.8|208
1722612900000|2024-08-02 15:35:00|23022.5|23002.5|23063.5|23043.5|23079.3|23055|23019.3|22999.3|190
1722613200000|2024-08-02 15:40:00|23061|23041|23032.8|23012.8|23061|23041|22983.8|22963.8|297
1722613500000|2024-08-02 15:45:00|23030.3|23010.3|23052.5|23032.5|23071.8|23051.8|23026|23006|231
1722613800000|2024-08-02 15:50:00|23057.5|23037.5|23042.5|23022.5|23062.5|23042.5|23022.8|23002.8|178
1722614100000|2024-08-02 15:55:00|23041|23021|23021.7|23001.7|23041|23021|23009.2|22989.2|127
1722614400000|2024-08-02 16:00:00|23021|23001|23018.2|22998.2|23041.7|23021.7|23000|22980|114
1722614700000|2024-08-02 16:05:00|23020|23000|23019.5|22999.5|23060|23040|23017.5|22997.5|179
1722615000000|2024-08-02 16:10:00|23018.5|22998.5|23031|23011|23043.2|23023.2|23003.5|22983.5|120
1722615300000|2024-08-02 16:15:00|23029.2|23009.2|23027.5|23007.5|23039.2|23019.2|23017.5|22995.7|95
1722615600000|2024-08-02 16:20:00|23028.2|23008.2|22980.7|22960.7|23047.5|23027.5|22979.2|22959.2|796
1722615900000|2024-08-02 16:25:00|22983.2|22963.2|22988.2|22968.2|22988.2|22968.2|22974|22954|107
1722616200000|2024-08-02 16:30:00|22989.7|22969.7|22980.7|22960.7|22996.5|22976.5|22978.2|22958.2|61
1722616500000|2024-08-02 16:35:00|22980|22960|22967.4|22947.4|22980|22960|22957.4|22937.4|59
1722616800000|2024-08-02 16:40:00|22968.9|22948.9|22974.7|22954.7|22981.4|22961.4|22967.4|22947.4|39
1722617100000|2024-08-02 16:45:00|22973.2|22953.2|22963.7|22943.7|22973.9|22953.9|22943.2|22923.2|297
1722617400000|2024-08-02 16:50:00|22962.9|22942.9|22969.4|22949.4|22971.2|22951.2|22946.2|22926.2|238
1722617700000|2024-08-02 16:55:00|22971.2|22951.2|22952.9|22932.9|22971.9|22951.9|22942.9|22922.9|231
1722618000000|2024-08-02 17:00:00|22953.7|22933.7|22927.7|22907.7|22953.7|22933.7|22908.7|22888.7|102
1722618300000|2024-08-02 17:05:00|22928.4|22908.4|22959.4|22939.4|22964.4|22944.4|22928.4|22908.4|40
1722618600000|2024-08-02 17:10:00|22958.6|22938.6|22960.1|22940.1|22960.1|22940.1|22951.1|22931.1|35
1722618900000|2024-08-02 17:15:00|22959.4|22939.4|22963.6|22943.6|22966.1|22946.1|22954.6|22934.6|34
1722619200000|2024-08-02 17:20:00|22962.9|22942.9|22954.4|22934.4|22962.9|22942.9|22942.9|22922.9|221
1722619500000|2024-08-02 17:25:00|22953.6|22933.6|22927.9|22907.9|22953.6|22933.6|22927.9|22907.9|170
1722845700000|2024-08-05 08:15:00|22560|22540|22577.5|22557.5|22608.8|22588.8|22475|22452.5|540
1722846000000|2024-08-05 08:20:00|22573.8|22553.8|22553.8|22533.8|22619.4|22599.4|22516.3|22496.3|189
1722846300000|2024-08-05 08:25:00|22556.3|22536.3|22529.4|22509.4|22562.5|22536.3|22500.6|22480.6|118
1722846600000|2024-08-05 08:30:00|22531.3|22511.3|22492.5|22472.5|22556.3|22536.3|22492.5|22472.5|104
1722846900000|2024-08-05 08:35:00|22491.9|22471.9|22519.4|22499.4|22535|22515|22482.5|22462.5|67
1722847200000|2024-08-05 08:40:00|22520|22500|22540|22520|22557.5|22537.5|22519.4|22499.4|50
1722847500000|2024-08-05 08:45:00|22535|22515|22550.6|22530.6|22555|22535|22535|22515|36
1722847800000|2024-08-05 08:50:00|22550|22530|22547.5|22527.5|22552.5|22532.5|22545|22525|13
1722848100000|2024-08-05 08:55:00|22548.1|22528.1|22531.2|22511.2|22548.1|22528.1|22495|22475|61
1722848400000|2024-08-05 09:00:00|22530.6|22510.6|22542.5|22522.5|22571.8|22551.8|22528.7|22508.7|32
1722848700000|2024-08-05 09:05:00|22543.1|22523.1|22535|22515|22562.5|22542.5|22535|22515|9
1722849000000|2024-08-05 09:10:00|22533.1|22513.1|22515.6|22495.6|22533.1|22513.1|22515.6|22495.6|21
1722849300000|2024-08-05 09:15:00|22516.2|22496.2|22512.4|22492.4|22541.8|22521.8|22512.4|22492.4|33
1722849600000|2024-08-05 09:20:00|22511.8|22491.8|22549.3|22529.3|22561.8|22541.8|22494.3|22474.3|111
1722849900000|2024-08-05 09:25:00|22548.7|22528.7|22557.4|22537.4|22557.4|22537.4|22535.6|22515.6|10
1722850200000|2024-08-05 09:30:00|22559.3|22539.3|22629.3|22609.3|22629.3|22609.3|22557.4|22537.4|64
1722850500000|2024-08-05 09:35:00|22630|22610|22629.3|22609.3|22632.5|22612.5|22611.2|22591.2|36
1722850800000|2024-08-05 09:40:00|22628.7|22608.7|22606.2|22586.2|22628.7|22608.7|22606.2|22586.2|22
1722851100000|2024-08-05 09:45:00|22604.3|22584.3|22598.7|22578.7|22631.8|22611.8|22591.8|22571.8|43
1722851400000|2024-08-05 09:50:00|22600|22580|22628.7|22608.7|22651.2|22631.2|22600|22580|45
1722851700000|2024-08-05 09:55:00|22626.8|22606.8|22623.7|22603.7|22646.8|22616.2|22620.5|22600.5|10
1722852000000|2024-08-05 10:00:00|22624.3|22604.3|22618.7|22598.7|22636.2|22616.2|22618.7|22593.7|11
1722852300000|2024-08-05 10:05:00|22618|22598|22616.8|22596.8|22626.2|22606.2|22603.7|22578|28
1722852600000|2024-08-05 10:10:00|22616.2|22596.2|22616.1|22596.1|22631.8|22608.7|22608.7|22579.9|21
1722852900000|2024-08-05 10:15:00|22614.9|22594.9|22583.6|22563.6|22616.1|22596.1|22578.6|22558.6|47
1722853200000|2024-08-05 10:20:00|22584.3|22564.3|22576.1|22556.1|22590.5|22570.5|22537.4|22517.4|100
1722853500000|2024-08-05 10:25:00|22574.2|22554.2|22576.8|22556.8|22578.6|22558.6|22558.6|22538.6|8
1722853800000|2024-08-05 10:30:00|22576.1|22556.1|22575.5|22555.5|22584.9|22558.6|22569.2|22543.6|12
1722854100000|2024-08-05 10:35:00|22573.6|22553.6|22556.1|22536.1|22582.4|22553.6|22524.8|22504.8|46
1722854400000|2024-08-05 10:40:00|22555.5|22535.5|22559.2|22539.2|22559.2|22539.2|22538.6|22518.6|14
1722854700000|2024-08-05 10:45:00|22560.5|22540.5|22538.6|22518.6|22575.5|22555.5|22538.6|22518.6|23
1722855000000|2024-08-05 10:50:00|22540.5|22520.5|22484.8|22464.8|22541.1|22521.1|22474.8|22454.8|84
1722855300000|2024-08-05 10:55:00|22483.6|22463.6|22440.4|22420.4|22483.6|22463.6|22437.9|22417.9|236
1722855600000|2024-08-05 11:00:00|22441|22421|22447.9|22427.9|22473.5|22451|22441|22421|45
1722855900000|2024-08-05 11:05:00|22448.5|22428.5|22452.9|22432.9|22458.5|22438.5|22417.9|22397.9|89
1722856200000|2024-08-05 11:10:00|22447.9|22427.9|22452.9|22432.9|22472.9|22449.2|22446|22426|33
1722856500000|2024-08-05 11:15:00|22451|22431|22436.7|22416.7|22458.5|22438.5|22431|22411|32
1722856800000|2024-08-05 11:20:00|22435.4|22415.4|22434.8|22414.8|22439.8|22419.8|22423.5|22403.5|99
1722857100000|2024-08-05 11:25:00|22434.2|22414.2|22451.6|22431.6|22467.3|22447.3|22421.7|22399.2|85
1722857400000|2024-08-05 11:30:00|22451|22431|22412.9|22392.9|22451|22431|22397.2|22377.2|77
1722857700000|2024-08-05 11:35:00|22413.5|22393.5|22443.5|22423.5|22450.4|22430.4|22413.5|22393.5|16
1722858000000|2024-08-05 11:40:00|22438.5|22418.5|22418.5|22398.5|22438.5|22418.5|22416.6|22396.6|22
1722858300000|2024-08-05 11:45:00|22417.9|22397.9|22388.5|22368.5|22419.1|22399.1|22388.5|22368.5|199
1722858600000|2024-08-05 11:50:00|22387.9|22367.9|22402.9|22382.9|22409.1|22389.1|22376|22356|121
1722858900000|2024-08-05 11:55:00|22405.4|22385.4|22393.5|22373.5|22412.9|22392.9|22390.3|22370.3|47
1722859200000|2024-08-05 12:00:00|22392.8|22372.8|22394.7|22374.7|22394.7|22374.7|22335.9|22315.9|347
1722859500000|2024-08-05 12:05:00|22404.7|22384.7|22361.6|22341.6|22408.5|22388.5|22357.2|22337.2|111
1722859800000|2024-08-05 12:10:00|22362.2|22342.2|22402.2|22382.2|22402.2|22382.2|22354.1|22334.1|70
1722860100000|2024-08-05 12:15:00|22402.8|22382.8|22364.7|22344.7|22427.2|22406.6|22364.1|22344.1|101
1722860400000|2024-08-05 12:20:00|22369.1|22349.1|22349.1|22329.1|22403.4|22383.4|22340.9|22320.9|319
1722860700000|2024-08-05 12:25:00|22349.7|22329.7|22337.8|22317.8|22377.2|22357.2|22336.5|22316.5|252
1722861000000|2024-08-05 12:30:00|22343.4|22323.4|22281.5|22261.5|22355.9|22335.9|22280.9|22260.9|225
1722861300000|2024-08-05 12:35:00|22282.2|22262.2|22219|22199|22282.2|22262.2|22212.2|22192.2|325
1722861600000|2024-08-05 12:40:00|22219.7|22199.7|22199|22179|22224.7|22204.7|22199|22179|90
1722861900000|2024-08-05 12:45:00|22140.3|22120.3|22128.4|22108.4|22140.3|22120.3|22110.3|22090.3|348
1722862200000|2024-08-05 12:50:00|22127.8|22107.8|22062.8|22042.8|22127.8|22107.8|22055.3|22035.3|330
1722862500000|2024-08-05 12:55:00|22062.1|22042.1|22070.3|22050.3|22080.3|22060.3|22052.8|22032.8|245
1722862800000|2024-08-05 13:00:00|22072.8|22052.8|22084|22064|22105.9|22085.9|22072.7|22052.7|262
1722863100000|2024-08-05 13:05:00|22084.6|22064.6|22124.6|22104.6|22154|22134|22084.6|22064.6|318
1722863400000|2024-08-05 13:10:00|22122.7|22102.7|22157.1|22137.1|22164.6|22144.6|22102.7|22082.7|259
1722863700000|2024-08-05 13:15:00|22155.3|22135.3|22111.5|22091.5|22171.5|22135.3|22107.1|22087.1|151
1722864000000|2024-08-05 13:20:00|22109.6|22089.6|22136.5|22116.5|22170.3|22150.3|22109.6|22089.6|133
1722864300000|2024-08-05 13:25:00|22135.2|22115.2|22139|22119|22149.6|22129.6|22119|22099|75
1722864600000|2024-08-05 13:30:00|22138.4|22118.4|22145.2|22125.2|22145.9|22125.9|22120.9|22100.9|120
1722864900000|2024-08-05 13:35:00|22147.7|22127.7|22333.4|22313.4|22340.3|22320.3|22147.7|22127.7|427
1722865200000|2024-08-05 13:40:00|22337.1|22317.1|22319.6|22299.6|22399|22379|22272.8|22252.8|418
1722865500000|2024-08-05 13:45:00|22317.7|22297.7|22307.1|22287.1|22392.7|22372.7|22289.6|22269.6|274
1722865800000|2024-08-05 13:50:00|22305.2|22285.2|22258.4|22238.4|22305.2|22285.2|22247.1|22227.1|189
1722866100000|2024-08-05 13:55:00|22257.7|22237.7|22249.6|22229.6|22284|22264|22249.6|22229.6|195
1722866400000|2024-08-05 14:00:00|22247.1|22227.1|22255.9|22235.9|22300.2|22280.2|22230.2|22210.2|130
1722866700000|2024-08-05 14:05:00|22254.6|22234.6|22212.7|22192.7|22254.6|22234.6|22193.3|22173.3|352
1722867000000|2024-08-05 14:10:00|22210.8|22190.8|22230.2|22210.2|22238.3|22218.3|22195.8|22175.8|128
1722867300000|2024-08-05 14:15:00|22230.8|22210.8|22265.8|22245.8|22270.8|22250.8|22222.7|22202.7|108
1722867600000|2024-08-05 14:20:00|22266.5|22246.5|22291.5|22271.5|22297.1|22277.1|22258.3|22238.3|112
1722867900000|2024-08-05 14:25:00|22292.1|22272.1|22270.8|22250.8|22342.1|22322.1|22270.8|22250.8|314
1722868200000|2024-08-05 14:30:00|22269.6|22249.6|22245.8|22225.8|22269.6|22249.6|22213.3|22193.3|166
1722868500000|2024-08-05 14:35:00|22246.4|22226.4|22450.2|22430.2|22479.6|22459.6|22240.8|22220.8|549
1722868800000|2024-08-05 14:40:00|22450.8|22430.8|22457.7|22437.7|22466.4|22442.1|22422.1|22401.4|657
1722869100000|2024-08-05 14:45:00|22457.1|22437.1|22438.3|22418.3|22470.2|22450.2|22409.6|22389.6|114
1722869400000|2024-08-05 14:50:00|22437.7|22417.7|22456.4|22436.4|22460.8|22440.8|22433.3|22413.3|157
1722869700000|2024-08-05 14:55:00|22460.8|22440.8|22505.8|22485.8|22513.3|22493.3|22460.8|22440.8|91
1722870000000|2024-08-05 15:00:00|22503.9|22483.9|22523.3|22503.3|22530.8|22510.8|22480.2|22460.2|226
1722870300000|2024-08-05 15:05:00|22520.8|22500.8|22516.4|22496.4|22527.7|22507.7|22488.3|22468.3|181
1722870600000|2024-08-05 15:10:00|22518.3|22498.3|22558.3|22538.3|22560.8|22540.8|22517.7|22493.9|138
1722870900000|2024-08-05 15:15:00|22556.4|22536.4|22498.3|22478.3|22561.4|22541.4|22483.3|22463.3|232
1722871200000|2024-08-05 15:20:00|22503.3|22483.3|22558.3|22538.3|22558.3|22538.3|22495.8|22475.8|96
1722871500000|2024-08-05 15:25:00|22560.8|22540.8|22477.6|22457.6|22568.3|22548.3|22472.6|22452.6|111
1722871800000|2024-08-05 15:30:00|22478.3|22458.3|22445.7|22425.7|22499.5|22479.5|22399.5|22379.5|330
1722872100000|2024-08-05 15:35:00|22446.4|22426.4|22547|22527|22547|22527|22437.6|22417.6|280
1722872400000|2024-08-05 15:40:00|22547.6|22527.6|22527|22507|22577|22557|22507.6|22487.6|415
1722872700000|2024-08-05 15:45:00|22527.6|22507.6|22547|22527|22548.9|22528.9|22520.7|22500.7|169
1722873000000|2024-08-05 15:50:00|22547.6|22527.6|22497.6|22477.6|22564.5|22544.5|22497.6|22477.6|213
1722873300000|2024-08-05 15:55:00|22498.2|22478.2|22448.2|22428.2|22505.7|22485.7|22445.1|22425.1|140
1722873600000|2024-08-05 16:00:00|22448.8|22428.8|22479.5|22459.5|22479.5|22459.5|22448.8|22428.8|106
1722873900000|2024-08-05 16:05:00|22481.3|22461.3|22522|22502|22535.1|22515.1|22481.3|22461.3|163
1722874200000|2024-08-05 16:10:00|22520.1|22500.1|22504.5|22484.5|22527|22507|22490.1|22470.1|147
1722874500000|2024-08-05 16:15:00|22505.7|22485.7|22515.1|22495.1|22540.1|22520.1|22505.7|22485.7|301
1722874800000|2024-08-05 16:20:00|22515.7|22495.7|22457.6|22437.6|22589.4|22569.4|22453.8|22433.8|1514
1722875100000|2024-08-05 16:25:00|22458.2|22438.2|22453.2|22433.2|22480.7|22460.7|22452.6|22432.6|218
1722875400000|2024-08-05 16:30:00|22452.6|22432.6|22458.2|22438.2|22463.2|22443.2|22441.3|22421.3|154
1722875700000|2024-08-05 16:35:00|22460|22440|22453.2|22433.2|22460.7|22440.7|22447.5|22427.5|49
1722876000000|2024-08-05 16:40:00|22455|22435|22512.5|22492.5|22512.5|22492.5|22455|22435|231
1722876300000|2024-08-05 16:45:00|22513.8|22493.8|22470|22450|22515.7|22495.7|22461.9|22441.9|191
1722876600000|2024-08-05 16:50:00|22469.4|22449.4|22472.5|22452.5|22488.8|22468.8|22459.4|22439.4|350
1722876900000|2024-08-05 16:55:00|22473.1|22453.1|22481.9|22461.9|22497.5|22477.5|22473.1|22453.1|144
1722877200000|2024-08-05 17:00:00|22484.4|22464.4|22486.9|22466.9|22486.9|22466.9|22474.4|22454.4|128
1722877500000|2024-08-05 17:05:00|22488.1|22468.1|22500.6|22480.6|22537.5|22517.5|22488.1|22468.1|253
1722877800000|2024-08-05 17:10:00|22503.1|22483.1|22527.5|22507.5|22527.5|22507.5|22471.9|22451.9|354
1722878100000|2024-08-05 17:15:00|22528.1|22508.1|22571.8|22551.8|22605|22585|22526.2|22506.2|419
1722878400000|2024-08-05 17:20:00|22571.2|22551.2|22548.7|22528.7|22571.2|22551.2|22548.7|22528.7|268
1722878700000|2024-08-05 17:25:00|22563.7|22543.7|22580.6|22560.6|22616.8|22596.8|22563.7|22543.7|477
1722932100000|2024-08-06 08:15:00|22634.4|22574.4|22874.4|22854.4|22902.6|22871.1|22634.4|22574.4|483
1722932400000|2024-08-06 08:20:00|22885|22845|22963.2|22943.2|22983.6|22960.5|22876.3|22845|389
1722932700000|2024-08-06 08:25:00|22959.4|22939.4|23012.4|22972.4|23052.4|23032.4|22953.1|22926.2|195
1722933000000|2024-08-06 08:30:00|23003|22983|22985|22965|23052.4|23014.9|22983.1|22953.1|56
1722933300000|2024-08-06 08:35:00|22984.4|22964.4|23025.5|23005.5|23034.2|23006.1|22951.8|22931.8|72
1722933600000|2024-08-06 08:40:00|23028.6|23008.6|23196.6|23176.6|23196.6|23176.6|23028.6|23008.6|247
1722933900000|2024-08-06 08:45:00|23196|23176|23131|23111|23211.6|23179.1|23131|23111|177
1722934200000|2024-08-06 08:50:00|23129.1|23109.1|23167.9|23147.9|23196.6|23167.2|23112.2|23091.6|86
1722934500000|2024-08-06 08:55:00|23162.2|23142.2|23205.3|23185.3|23214.1|23194.1|23161.6|23132.8|191
1722934800000|2024-08-06 09:00:00|23205.9|23185.9|23263.3|23243.3|23271.6|23251.6|23205.9|23185.9|318
1722935100000|2024-08-06 09:05:00|23268.3|23248.3|23229|23209|23268.3|23248.3|23186.5|23166.5|77
1722935400000|2024-08-06 09:10:00|23230.9|23210.9|23219.6|23199.6|23230.9|23210.9|23174.7|23137.7|139
1722935700000|2024-08-06 09:15:00|23217.7|23197.7|23203.9|23163.9|23218.4|23197.7|23190.2|23163.9|35
1722936000000|2024-08-06 09:20:00|23193.3|23173.3|23202.7|23182.7|23215.2|23195.2|23178.4|23158.4|67
1722936300000|2024-08-06 09:25:00|23200.8|23180.8|23227.8|23207.8|23231.5|23211.5|23196.5|23176.5|69
1722936600000|2024-08-06 09:30:00|23237.2|23197.2|23251.5|23231.5|23256.5|23232.1|23217.1|23191.5|24
1722936900000|2024-08-06 09:35:00|23252.1|23232.1|23257|23237|23269.5|23249|23239.6|23219.6|28
1722937200000|2024-08-06 09:40:00|23256.4|23236.4|23253.3|23233.3|23263.3|23243.3|23249.1|23229.1|56
1722937500000|2024-08-06 09:45:00|23252.1|23232.1|23216.5|23196.5|23265.8|23245.8|23216.5|23192.1|37
1722937800000|2024-08-06 09:50:00|23215.9|23195.9|23220.8|23200.8|23225.8|23205.8|23205.8|23185.8|41
1722938100000|2024-08-06 09:55:00|23231.4|23211.4|23309.5|23289.5|23309.5|23289.5|23231.4|23211.4|146
1722938400000|2024-08-06 10:00:00|23308.9|23288.9|23358.2|23338.2|23392|23372|23308.9|23288.9|228
1722938700000|2024-08-06 10:05:00|23360.1|23340.1|23282.7|23262.7|23372.6|23352.6|23270.2|23242|103
1722939000000|2024-08-06 10:10:00|23292.1|23252.1|23304.6|23284.6|23323.4|23295.2|23274|23245.2|25
1722939300000|2024-08-06 10:15:00|23305.2|23285.2|23288.9|23248.9|23314|23285.2|23273.4|23235.7|40
1722939600000|2024-08-06 10:20:00|23290.9|23250.9|23303.9|23283.9|23325.8|23297.6|23257.8|23237.8|76
1722939900000|2024-08-06 10:25:00|23304.5|23284.5|23288.3|23268.3|23316.4|23288.3|23275.8|23255.8|23
1722940200000|2024-08-06 10:30:00|23285.2|23265.2|23261.5|23241.5|23304.6|23272.1|23254|23230.8|55
1722940500000|2024-08-06 10:35:00|23259.6|23239.6|23299.6|23279.6|23304.6|23284|23257.1|23236.5|24
1722940800000|2024-08-06 10:40:00|23301.5|23281.5|23282.1|23262.1|23304|23284|23276.5|23256.5|47
1722941100000|2024-08-06 10:45:00|23282.7|23262.7|23295.2|23275.2|23295.2|23275.2|23254.6|23234.6|18
1722941400000|2024-08-06 10:50:00|23297.7|23277.7|23287.1|23267.1|23308.4|23282.1|23270.9|23250.9|68
1722941700000|2024-08-06 10:55:00|23289|23269|23342.1|23322.1|23349|23329|23287.1|23267.1|58
1722942000000|2024-08-06 11:00:00|23352.6|23312.6|23384.4|23364.4|23403.8|23383.8|23348.2|23312.6|185
1722942300000|2024-08-06 11:05:00|23385|23365|23505|23485|23505.6|23485.6|23383.8|23358.8|231
1722942600000|2024-08-06 11:10:00|23506.2|23486.2|23516.2|23496.2|23536.1|23516.1|23500|23480|291
1722942900000|2024-08-06 11:15:00|23513.7|23493.7|23499.2|23479.2|23520|23500|23480.6|23453.1|107
1722943200000|2024-08-06 11:20:00|23499.8|23479.8|23482.5|23462.5|23499.8|23479.8|23480|23460|34
1722943500000|2024-08-06 11:25:00|23481.9|23461.9|23413|23393|23481.9|23461.9|23396.3|23376.3|131
1722943800000|2024-08-06 11:30:00|23413.6|23393.6|23464.2|23444.2|23472.3|23449.2|23411.1|23391.1|94
1722944100000|2024-08-06 11:35:00|23466.1|23446.1|23453.6|23433.6|23514.2|23494.2|23450.5|23429.3|72
1722944400000|2024-08-06 11:40:00|23450.5|23430.5|23428.6|23408.6|23479.9|23449.3|23428.6|23395.4|18
1722944700000|2024-08-06 11:45:00|23430.5|23410.5|23354.2|23334.2|23441.1|23410.5|23353.6|23327.7|104
1722945000000|2024-08-06 11:50:00|23353.6|23333.6|23358.6|23338.6|23366.7|23346.7|23325.5|23296.1|111
1722945300000|2024-08-06 11:55:00|23360.5|23340.5|23397.9|23377.9|23421|23401|23360.5|23340.5|48
1722945600000|2024-08-06 12:00:00|23399.7|23379.7|23432.5|23412.5|23481.6|23450.4|23370|23337.5|274
1722945900000|2024-08-06 12:05:00|23433.1|23413.1|23427.5|23407.5|23447.5|23427.5|23362.5|23342.5|158
1722946200000|2024-08-06 12:10:00|23429.2|23409.2|23443.5|23423.5|23465|23445|23429.2|23409.2|90
1722946500000|2024-08-06 12:15:00|23447.3|23427.3|23554.3|23534.3|23554.3|23534.3|23447.3|23427.3|293
1722946800000|2024-08-06 12:20:00|23555.5|23535.5|23567.4|23547.4|23692.9|23672.9|23555.5|23535.5|458
1722947100000|2024-08-06 12:25:00|23568|23548|23555.4|23535.4|23597.9|23566.7|23542.4|23522.4|355
1722947400000|2024-08-06 12:30:00|23557.3|23537.3|23585.3|23565.3|23638.4|23618.4|23557.3|23537.3|300
1722947700000|2024-08-06 12:35:00|23584.8|23564.8|23508|23488|23599.8|23579.8|23502.4|23473.6|266
1722948000000|2024-08-06 12:40:00|23509.9|23489.9|23547.5|23527.5|23574.9|23554.9|23494.5|23466.9|213
1722948300000|2024-08-06 12:45:00|23549.3|23529.3|23609.8|23589.8|23617.4|23597.4|23549.3|23529.3|117
1722948600000|2024-08-06 12:50:00|23611.8|23591.8|23448.8|23428.8|23612.3|23592.3|23436.3|23416.3|179
1722948900000|2024-08-06 12:55:00|23447.6|23427.6|23462|23442|23465.1|23445.1|23380.1|23360.1|274
1722949200000|2024-08-06 13:00:00|23461.4|23441.4|23452.1|23432.1|23475.1|23455.1|23445.8|23425.8|211
1722949500000|2024-08-06 13:05:00|23451.5|23431.5|23441.8|23421.8|23476.8|23456.8|23412.6|23392.6|173
1722949800000|2024-08-06 13:10:00|23442.4|23422.4|23399.3|23379.3|23456.8|23436.8|23398.7|23378.7|89
1722950100000|2024-08-06 13:15:00|23397.4|23377.4|23326.9|23306.9|23397.4|23377.4|23321.4|23301.4|299
1722950400000|2024-08-06 13:20:00|23326.4|23306.4|23276.9|23256.9|23329.4|23309.4|23276.9|23256.9|257
1722950700000|2024-08-06 13:25:00|23275|23255|23274.9|23254.9|23311.1|23291.1|23274.9|23254.9|551
1722951000000|2024-08-06 13:30:00|23277.4|23257.4|23273.7|23253.7|23316.6|23296.6|23260.6|23240.6|243
1722951300000|2024-08-06 13:35:00|23271.2|23251.2|23306.8|23286.8|23318.7|23298.7|23258.1|23238.1|198
1722951600000|2024-08-06 13:40:00|23304.4|23284.4|23266.7|23246.7|23312.3|23292.3|23262.3|23242.3|665
1722951900000|2024-08-06 13:45:00|23266.2|23246.2|23303.5|23283.5|23314.1|23294.1|23256.2|23236.2|156
1722952200000|2024-08-06 13:50:00|23302.9|23282.9|23364.4|23344.4|23365|23345|23294.7|23274.7|365
1722952500000|2024-08-06 13:55:00|23363.8|23343.8|23371.1|23351.1|23386.9|23364.4|23355|23335|215
1722952800000|2024-08-06 14:00:00|23375.5|23355.5|23422.3|23402.3|23452.3|23432.3|23375.5|23355.5|698
1722953100000|2024-08-06 14:05:00|23421.7|23401.7|23348.6|23328.6|23435.4|23415.4|23348.6|23328.6|353
1722953400000|2024-08-06 14:10:00|23349.8|23329.8|23325.9|23305.9|23358.4|23337.3|23316.7|23296.7|346
1722953700000|2024-08-06 14:15:00|23326.5|23306.5|23373.3|23353.3|23393.3|23373.3|23326.5|23306.5|362
1722954000000|2024-08-06 14:20:00|23373.9|23353.9|23280.8|23260.8|23389.5|23369.5|23254.6|23234.6|556
1722954300000|2024-08-06 14:25:00|23280.2|23260.2|23276.5|23256.5|23349.1|23329.1|23265|23245|533
1722954600000|2024-08-06 14:30:00|23274|23254|23362.9|23342.9|23364.8|23344.8|23246.6|23226.6|574
1722954900000|2024-08-06 14:35:00|23368.5|23348.5|23282.2|23262.2|23417.3|23397.3|23259.5|23232|692
1722955200000|2024-08-06 14:40:00|23277.8|23257.8|23248.6|23228.6|23286.6|23266.6|23242.9|23222.9|345
1722955500000|2024-08-06 14:45:00|23249.2|23229.2|23227.4|23207.4|23249.2|23229.2|23188.2|23168.2|453
1722955800000|2024-08-06 14:50:00|23226.9|23206.9|23245.4|23225.4|23263.5|23236.5|23156.1|23136.1|242
1722956100000|2024-08-06 14:55:00|23242.9|23222.9|23248.3|23228.3|23252.1|23232.1|23223.4|23203.4|195
1722956400000|2024-08-06 15:00:00|23248.9|23228.9|23314.9|23294.9|23341.2|23321.2|23248.9|23228.1|194
1722956700000|2024-08-06 15:05:00|23313|23293|23265.7|23245.7|23341.2|23321.2|23232.7|23212.7|340
1722957000000|2024-08-06 15:10:00|23268.2|23248.2|23318.4|23298.4|23355.6|23335.6|23268.2|23248.2|161
1722957300000|2024-08-06 15:15:00|23320.3|23300.3|23346.6|23326.6|23355.3|23335.3|23316.5|23292.9|235
1722957600000|2024-08-06 15:20:00|23346|23326|23274.7|23254.7|23346|23326|23269.7|23249.7|169
1722957900000|2024-08-06 15:25:00|23275.3|23255.3|23280.2|23260.2|23316.4|23296.4|23275.3|23255.3|157
1722958200000|2024-08-06 15:30:00|23282.7|23262.7|23274.1|23254.1|23328.3|23308.3|23267.7|23247.7|815
1722958500000|2024-08-06 15:35:00|23274|23254|23225.4|23205.4|23274|23254|23222.3|23202.3|375
1722958800000|2024-08-06 15:40:00|23225.9|23205.9|23267.3|23247.3|23267.3|23247.3|23225.4|23205.4|89
1722959100000|2024-08-06 15:45:00|23265.3|23245.3|23237.8|23217.8|23281.1|23257.8|23231.7|23211.7|67
1722959400000|2024-08-06 15:50:00|23242.2|23222.2|23274|23254|23316.3|23296.3|23242.2|23222.2|208
1722959700000|2024-08-06 15:55:00|23274.6|23254.6|23315.1|23295.1|23348.8|23328.8|23274.6|23254.6|128
1722960000000|2024-08-06 16:00:00|23315.7|23295.7|23367|23347|23367|23347|23313.8|23293.8|286
1722960300000|2024-08-06 16:05:00|23367.6|23347.6|23398.8|23378.8|23408.2|23388.2|23363.2|23343.2|304
1722960600000|2024-08-06 16:10:00|23393.2|23373.2|23350.8|23330.8|23431.3|23411.3|23346.4|23326.4|613
1722960900000|2024-08-06 16:15:00|23351.4|23331.4|23430.6|23410.6|23430.7|23410.7|23351.4|23331.4|177
1722961200000|2024-08-06 16:20:00|23431.8|23411.8|23350.8|23330.8|23452.6|23432.6|23348.9|23328.9|1349
1722961500000|2024-08-06 16:25:00|23352|23332|23347.7|23327.7|23374.6|23350.2|23337.1|23317.1|608
1722961800000|2024-08-06 16:30:00|23345.2|23325.2|23368.8|23348.8|23370.8|23350.8|23339.6|23319.6|119
1722962100000|2024-08-06 16:35:00|23370.8|23350.8|23360.7|23340.7|23373.8|23353.8|23335.2|23315.2|181
1722962400000|2024-08-06 16:40:00|23361.3|23341.3|23366.5|23346.5|23373.8|23353.8|23343.4|23323.4|154
1722962700000|2024-08-06 16:45:00|23365.9|23345.9|23359|23339|23369|23349|23340.9|23320.9|52
1722963000000|2024-08-06 16:50:00|23359.5|23339.5|23363.4|23343.4|23365.9|23345.9|23359.5|23339.5|37
1722963300000|2024-08-06 16:55:00|23361.4|23341.4|23355.1|23335.1|23361.4|23341.4|23342|23322|75
1722963600000|2024-08-06 17:00:00|23352|23332|23345.1|23325.1|23352|23332|23311.4|23291.4|77
1722963900000|2024-08-06 17:05:00|23342.6|23322.6|23327|23307|23345.1|23325.1|23320.1|23300.1|47
1722964200000|2024-08-06 17:10:00|23327.6|23307.6|23362|23342|23362|23342|23322|23302|129
1722964500000|2024-08-06 17:15:00|23360|23340|23368.1|23348.1|23372.5|23352.5|23346.9|23326.9|150
1722964800000|2024-08-06 17:20:00|23365.6|23345.6|23368.1|23348.1|23379.4|23359.4|23362.5|23342.5|98
1722965100000|2024-08-06 17:25:00|23368.7|23348.7|23367.9|23347.9|23375|23355|23328.1|23308.1|225
1722965400000|2024-08-06 17:30:00|23369.8|23349.8|23369.8|23349.8|23369.8|23349.8|23369.8|23349.8|0
1723018500000|2024-08-07 08:15:00|23334.2|23314.2|23447|23427|23527|23497.5|23327|23301.7|233
1723018800000|2024-08-07 08:20:00|23452|23432|23720.6|23700.6|23765.6|23731.1|23452|23432|235
1723019100000|2024-08-07 08:25:00|23721.7|23701.7|23912.8|23892.8|23922.8|23900.3|23721.7|23701.7|365
1723019400000|2024-08-07 08:30:00|23915.8|23895.8|24000.6|23980.6|24000.6|23980.6|23911.4|23890.8|283
1723019700000|2024-08-07 08:35:00|24005|23985|23955.8|23935.8|24011.6|23988.9|23924.4|23904.4|218
1723020000000|2024-08-07 08:40:00|23953.9|23933.9|23908|23888|23955.8|23935.8|23890.8|23870.8|167
1723020300000|2024-08-07 08:45:00|23908.6|23888.6|24000.2|23980.2|24011.6|23985.5|23901.6|23870.5|259
1723020600000|2024-08-07 08:50:00|23999.7|23979.7|23997.7|23977.7|24070.8|24050.8|23989.9|23962.4|233
1723020900000|2024-08-07 08:55:00|23998.2|23978.2|23999|23979|24029.1|24009.1|23974.1|23954.1|131
1723021200000|2024-08-07 09:00:00|23997.9|23977.9|23967.9|23947.9|24000.2|23977.9|23966.8|23944|87
1723021500000|2024-08-07 09:05:00|23969.9|23949.9|24011.8|23991.8|24011.8|23991.8|23969.9|23949.9|42
1723021800000|2024-08-07 09:10:00|24010.7|23990.7|24006.2|23986.2|24038.2|24014.6|23992.9|23972.9|70
1723022100000|2024-08-07 09:15:00|24008.2|23988.2|24008.4|23988.4|24021.8|23998.7|23990.9|23967.6|92
1723022400000|2024-08-07 09:20:00|24009|23989|24051.4|24031.4|24051.5|24031.5|24008.4|23988.4|55
1723022700000|2024-08-07 09:25:00|24069.2|24049.2|24043.1|24023.1|24076.2|24056.2|24028.1|24008.1|149
1723023000000|2024-08-07 09:30:00|24041.2|24021.2|24001.1|23981.1|24041.2|24021.2|23994.5|23974.5|82
1723023300000|2024-08-07 09:35:00|24001.7|23981.7|24017.2|23997.2|24017.8|23997.8|23987.8|23966.4|73
1723023600000|2024-08-07 09:40:00|24017.8|23997.8|24020.8|24000.8|24036.9|24016.9|24012.8|23992.8|69
1723023900000|2024-08-07 09:45:00|24022.8|24002.8|24040.8|24020.8|24041.4|24021.4|23998.9|23978.9|50
1723024200000|2024-08-07 09:50:00|24035.8|24015.8|24052.2|24032.2|24062.7|24042.7|24027.7|23997.2|71
1723024500000|2024-08-07 09:55:00|24050.2|24030.2|24038.8|24018.8|24057.2|24035.8|24025.2|24005.2|45
1723024800000|2024-08-07 10:00:00|24038.3|24018.3|24027.1|24007.1|24052.7|24032.7|24004.9|23984.9|319
1723025100000|2024-08-07 10:05:00|24027.7|24007.7|23975.7|23955.7|24033.8|24013.8|23942.1|23918.2|127
1723025400000|2024-08-07 10:10:00|23973.2|23953.2|23979.9|23959.9|23984.3|23961.6|23951.3|23931.3|113
1723025700000|2024-08-07 10:15:00|23979.3|23959.3|23939|23919|23992.1|23964.6|23936.5|23906|106
1723026000000|2024-08-07 10:20:00|23942.9|23922.9|23932.1|23912.1|23969.6|23949.6|23908.5|23888.5|71
1723026300000|2024-08-07 10:25:00|23932.6|23912.6|23968.2|23948.2|23986.2|23966.2|23923.5|23903.5|92
1723026600000|2024-08-07 10:30:00|23968.7|23948.7|23927|23907|23973.2|23951.2|23922|23902|65
1723026900000|2024-08-07 10:35:00|23926.5|23906.5|23948.1|23928.1|23951.2|23931.2|23890.1|23870.1|141
1723027200000|2024-08-07 10:40:00|23948.7|23928.7|23912.6|23892.6|23974.2|23947.3|23909.5|23889.5|71
1723027500000|2024-08-07 10:45:00|23923.1|23883.1|23929.5|23909.5|23945.1|23925.1|23912.6|23883.1|24
1723027800000|2024-08-07 10:50:00|23928.9|23908.9|23942|23922|23962.5|23942.5|23924.5|23904.5|13
1723028100000|2024-08-07 10:55:00|23942.5|23922.5|23959.5|23939.5|23968.1|23948.1|23942.5|23912|8
1723028400000|2024-08-07 11:00:00|23960|23940|23978.9|23958.9|24024.2|23992.5|23959.5|23939.5|146
1723028700000|2024-08-07 11:05:00|23979.4|23959.4|23980|23960|23997.8|23969.4|23941.9|23921.9|96
1723029000000|2024-08-07 11:10:00|23977.5|23957.5|23991.3|23971.3|23991.3|23971.3|23945|23925|36
1723029300000|2024-08-07 11:15:00|23989.4|23969.4|24054.1|24014.1|24054.1|24029.7|23989.4|23969.4|127
1723029600000|2024-08-07 11:20:00|24044.6|24024.6|24006.3|23986.3|24049.6|24029.6|23988.2|23968.2|179
1723029900000|2024-08-07 11:25:00|24008.2|23988.2|24028.2|24008.2|24040.7|24020.7|24008.2|23980.2|23
1723030200000|2024-08-07 11:30:00|24030.2|24010.2|23967.1|23947.1|24054.1|24023.2|23960.2|23929.6|238
1723030500000|2024-08-07 11:35:00|23962.7|23942.7|23963.5|23943.5|23984.1|23955.7|23903|23874.4|339
1723030800000|2024-08-07 11:40:00|23964.1|23944.1|23993.7|23973.7|23993.7|23973.7|23961.5|23936.5|93
1723031100000|2024-08-07 11:45:00|23991.8|23971.8|24049.8|24029.8|24067.9|24047.9|23984.6|23964.3|129
1723031400000|2024-08-07 11:50:00|24048.4|24028.4|24048.4|24028.4|24070.9|24050.9|24045.9|24025.9|70
1723031700000|2024-08-07 11:55:00|24046.5|24026.5|24109.2|24089.2|24111.7|24091.7|23992|23972|137
1723032000000|2024-08-07 12:00:00|24111.2|24091.2|24066.4|24046.4|24128.1|24101.2|24039.8|24019.8|273
1723032300000|2024-08-07 12:05:00|24065.9|24045.9|24095|24075|24097|24077|24039.8|24013.9|177
1723032600000|2024-08-07 12:10:00|24094.5|24074.5|24056.9|24036.9|24100.9|24074.5|24035.9|24015.9|174
1723032900000|2024-08-07 12:15:00|24057.5|24037.5|24122.2|24102.2|24181.3|24161.3|24057.5|24037.5|601
1723033200000|2024-08-07 12:20:00|24116.6|24096.6|24049.4|24029.4|24116.6|24096.6|23971.4|23951.4|229
1723033500000|2024-08-07 12:25:00|24048.9|24028.9|24083.5|24063.5|24084.1|24064.1|24028.3|24008|388
1723033800000|2024-08-07 12:30:00|24081.6|24061.6|24221.8|24201.8|24221.8|24201.8|24081.6|24061.6|309
1723034100000|2024-08-07 12:35:00|24218.2|24198.2|24161.3|24141.3|24229.3|24209.3|24158.2|24138.2|274
1723034400000|2024-08-07 12:40:00|24163.8|24143.8|24175.7|24155.7|24224.9|24204.9|24163.8|24143.8|177
1723034700000|2024-08-07 12:45:00|24177.6|24157.6|24172.9|24152.9|24269.5|24249.5|24172.9|24152.9|341
1723035000000|2024-08-07 12:50:00|24174|24154|24111.8|24091.8|24175.9|24155.9|24107.9|24087.9|189
1723035300000|2024-08-07 12:55:00|24111.2|24091.2|24150.6|24130.6|24169.2|24149.2|24085.3|24065.3|278
1723035600000|2024-08-07 13:00:00|24149.5|24129.5|24247.5|24227.5|24253.9|24233.9|24138.1|24118.1|394
1723035900000|2024-08-07 13:05:00|24252.5|24232.5|24334.4|24314.4|24359.1|24339.1|24252|24232|511
1723036200000|2024-08-07 13:10:00|24336.4|24316.4|24326.9|24306.9|24350|24330|24289.4|24269.4|594
1723036500000|2024-08-07 13:15:00|24328.9|24308.9|24402.7|24382.7|24418.3|24398.3|24313.9|24293.9|737
1723036800000|2024-08-07 13:20:00|24404.7|24384.7|24352.1|24332.1|24447.4|24427.4|24352.1|24332.1|310
1723037100000|2024-08-07 13:25:00|24351.6|24331.6|24335.5|24315.5|24387.1|24367.1|24325.5|24305.5|298
1723037400000|2024-08-07 13:30:00|24333.5|24313.5|24316.3|24296.3|24378|24358|24316.3|24296.3|304
1723037700000|2024-08-07 13:35:00|24313.8|24293.8|24283.5|24263.5|24316.8|24296.8|24268.5|24248.5|292
1723038000000|2024-08-07 13:40:00|24281.5|24261.5|24217.9|24197.9|24281.5|24261.5|24196|24176|380
1723038300000|2024-08-07 13:45:00|24216|24196|24057.6|24037.6|24239|24219|24037.6|24017.6|460
1723038600000|2024-08-07 13:50:00|24059.6|24039.6|24052.6|24032.6|24104.3|24084.3|24040.1|24012.6|216
1723038900000|2024-08-07 13:55:00|24052.1|24032.1|23981|23961|24061|24040.7|23968.2|23948.2|354
1723039200000|2024-08-07 14:00:00|23983.5|23963.5|23987.6|23967.6|24037.1|24017.1|23967.6|23947.6|231
1723039500000|2024-08-07 14:05:00|23987|23967|24050.5|24030.5|24050.5|24030.5|23985.1|23965.1|325
1723039800000|2024-08-07 14:10:00|24050|24030|23943.3|23923.3|24050|24030|23920.8|23888.3|211
1723040100000|2024-08-07 14:15:00|23945.3|23925.3|23990.8|23970.8|23993.3|23973.3|23942.8|23922.8|282
1723040400000|2024-08-07 14:20:00|23990.3|23970.3|23936|23916|23996.4|23976.4|23934.4|23914.4|246
1723040700000|2024-08-07 14:25:00|23936.6|23916.6|23861.9|23841.9|23979.9|23959.9|23853.3|23833.3|306
1723041000000|2024-08-07 14:30:00|23862.4|23842.4|23925.4|23905.4|23939|23919|23861.9|23841.9|368
1723041300000|2024-08-07 14:35:00|23922.9|23902.9|23929.6|23909.6|23987.4|23961|23912.1|23892.1|212
1723041600000|2024-08-07 14:40:00|23930.7|23910.7|24031.7|24011.7|24039.2|24019.2|23930.7|23910.7|480
1723041900000|2024-08-07 14:45:00|24033.7|24013.7|24067|24047|24094.2|24074.2|24033.7|24013.7|298
1723042200000|2024-08-07 14:50:00|24069|24049|23996.8|23976.8|24083.4|24054.5|23994.3|23968.4|286
1723042500000|2024-08-07 14:55:00|23997.9|23977.9|24051.3|24011.3|24077.5|24055|23997.9|23977.9|202
1723042800000|2024-08-07 15:00:00|24048.8|24028.8|24091.1|24071.1|24111.6|24091.6|24048.8|24028.8|184
1723043100000|2024-08-07 15:05:00|24087.7|24067.7|24106.6|24086.6|24163.3|24135.5|24087.7|24067.7|415
1723043400000|2024-08-07 15:10:00|24107.2|24087.2|24149.6|24129.6|24180.2|24160.2|24107.2|24087.2|202
1723043700000|2024-08-07 15:15:00|24160.2|24140.2|24155.7|24135.7|24175.7|24155.7|24137.7|24117.7|295
1723044000000|2024-08-07 15:20:00|24155.2|24135.2|24157.6|24137.6|24171.2|24151.2|24120.2|24100.2|253
1723044300000|2024-08-07 15:25:00|24158.7|24138.7|24193.2|24173.2|24203.7|24183.7|24156.2|24136|342
1723044600000|2024-08-07 15:30:00|24198.7|24178.7|24270.3|24250.3|24287.8|24267.8|24195.7|24175.7|736
1723044900000|2024-08-07 15:35:00|24269.8|24249.8|24228.9|24208.9|24285.9|24265.9|24222.5|24202.5|502
1723045200000|2024-08-07 15:40:00|24230|24210|24290.5|24270.5|24305.5|24285.5|24208.9|24183.9|589
1723045500000|2024-08-07 15:45:00|24293|24273|24341|24321|24355.2|24331|24275|24255|493
1723045800000|2024-08-07 15:50:00|24343.5|24323.5|24375.7|24355.7|24385.1|24365.1|24336.6|24316.6|535
1723046100000|2024-08-07 15:55:00|24376.8|24356.8|24410.7|24390.7|24428.7|24408.7|24373.2|24353.2|506
1723046400000|2024-08-07 16:00:00|24410.1|24390.1|24364.4|24344.4|24439.5|24419.5|24348.9|24328.9|1005
1723046700000|2024-08-07 16:05:00|24365|24345|24352.1|24332.1|24391.1|24371.1|24351.6|24331.6|723
1723047000000|2024-08-07 16:10:00|24351.6|24331.6|24428.2|24408.2|24438.2|24418.2|24351.6|24331.6|322
1723047300000|2024-08-07 16:15:00|24417.7|24397.7|24343.8|24323.8|24439.3|24419.3|24295.8|24275.8|875
1723047600000|2024-08-07 16:20:00|24336.3|24316.3|24307.7|24287.7|24336.3|24316.3|24259.5|24238.9|1976
1723047900000|2024-08-07 16:25:00|24306.6|24286.6|24273.3|24253.3|24328.8|24308.8|24268.9|24248.9|671
1723048200000|2024-08-07 16:30:00|24276.4|24256.4|24293|24273|24320.5|24300.5|24274.4|24254.4|136
1723048500000|2024-08-07 16:35:00|24294.1|24274.1|24276.3|24256.3|24311|24286.6|24253.3|24233.3|216
1723048800000|2024-08-07 16:40:00|24280.8|24260.8|24277|24257|24318.3|24298.3|24276.4|24256.4|87
1723049100000|2024-08-07 16:45:00|24275|24255|24262.7|24242.7|24310.3|24285|24258|24238|189
1723049400000|2024-08-07 16:50:00|24260.7|24240.7|24227.9|24207.9|24292.7|24272.7|24224.8|24204.8|147
1723049700000|2024-08-07 16:55:00|24225.9|24205.9|24217.9|24197.9|24230.9|24210.9|24170.9|24150.9|180
1723050000000|2024-08-07 17:00:00|24218.4|24198.4|24221.1|24201.1|24230|24210|24173.9|24153.9|295
1723050300000|2024-08-07 17:05:00|24223.1|24203.1|24228|24208|24246.1|24226.1|24223.1|24203.1|61
1723050600000|2024-08-07 17:10:00|24227.5|24207.5|24241|24221|24246|24226|24205.5|24185.5|124
1723050900000|2024-08-07 17:15:00|24241.6|24221.6|24236|24216|24242.7|24222.7|24229.6|24209.6|53
1723051200000|2024-08-07 17:20:00|24236.6|24216.6|24206.3|24186.3|24258.3|24238.3|24203.8|24183.8|352
1723051500000|2024-08-07 17:25:00|24206.9|24186.9|24182.4|24162.4|24219.4|24199.4|24173.5|24153.5|332
1723051800000|2024-08-07 17:30:00|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|24180.4|24160.4|0
1723104900000|2024-08-08 08:15:00|24168.5|24148.5|23982.9|23962.9|24221|24192|23982.9|23962.9|429
1723105200000|2024-08-08 08:20:00|23983.4|23963.4|24084.5|24064.5|24084.5|24064.5|23983.4|23963.4|115
1723105500000|2024-08-08 08:25:00|24086.5|24066.5|24089.5|24069.5|24147.5|24121.5|24082|24062|82
1723105800000|2024-08-08 08:30:00|24091.4|24071.4|24072.4|24052.4|24094.5|24074.5|24071.4|24050.4|29
1723106100000|2024-08-08 08:35:00|24074.4|24054.4|24142.3|24122.3|24163.4|24143.4|24071.4|24051.4|70
1723106400000|2024-08-08 08:40:00|24144.3|24124.3|24131.8|24111.8|24171.3|24149.3|24103.3|24083.3|75
1723106700000|2024-08-08 08:45:00|24132.3|24112.3|24162.3|24142.3|24198.2|24176.8|24132.3|24112.3|41
1723107000000|2024-08-08 08:50:00|24162.8|24142.8|24167.3|24147.3|24167.3|24147.3|24132.3|24102.3|18
1723107300000|2024-08-08 08:55:00|24172.3|24152.3|24164.2|24144.2|24182.8|24154.8|24135.7|24114.8|64
1723107600000|2024-08-08 09:00:00|24164.7|24144.7|24168.7|24148.7|24182.7|24162.7|24157.8|24127.2|57
1723107900000|2024-08-08 09:05:00|24169.7|24149.7|24243.7|24223.7|24243.7|24223.7|24169.7|24149.7|82
1723108200000|2024-08-08 09:10:00|24242.7|24222.7|24262.6|24242.6|24267.2|24247.2|24216.1|24188.2|46
1723108500000|2024-08-08 09:15:00|24257.1|24237.1|24255.1|24235.1|24263.6|24243.6|24233.6|24213.6|29
1723108800000|2024-08-08 09:20:00|24253.1|24233.1|24175.1|24155.1|24254|24233.1|24152.1|24132.1|95
1723109100000|2024-08-08 09:25:00|24193.1|24153.1|24212.1|24192.1|24224.6|24204.6|24189.6|24153.1|24
1723109400000|2024-08-08 09:30:00|24209.6|24189.6|24204.6|24184.6|24215.1|24195.1|24183.1|24163.1|17
1723109700000|2024-08-08 09:35:00|24205.1|24185.1|24232|24192|24234.5|24199.5|24202.6|24182.6|4
1723110000000|2024-08-08 09:40:00|24222.6|24202.6|24218|24198|24228.1|24207.5|24195.6|24175.6|58
1723110300000|2024-08-08 09:45:00|24218.6|24198.6|24220.5|24200.5|24229.6|24209.6|24218|24198|13
1723110600000|2024-08-08 09:50:00|24221|24201|24218.5|24198.5|24225.5|24205.5|24215.5|24195.5|15
1723110900000|2024-08-08 09:55:00|24219|24199|24231|24211|24239|24219|24215.5|24195.5|82
1723111200000|2024-08-08 10:00:00|24236|24216|24236|24216|24238.5|24218.5|24214|24194|47
1723111500000|2024-08-08 10:05:00|24235.4|24215.4|24233.9|24213.9|24236.9|24216.5|24224.4|24196.9|28
1723111800000|2024-08-08 10:10:00|24233.4|24213.4|24222.9|24202.9|24242.9|24222.9|24221.9|24201.9|13
1723112100000|2024-08-08 10:15:00|24222.4|24202.4|24243.9|24223.9|24270.9|24250.9|24222.4|24193.9|19
1723112400000|2024-08-08 10:20:00|24245.9|24225.9|24218.9|24178.9|24245.9|24225.9|24195.9|24175.9|58
1723112700000|2024-08-08 10:25:00|24208.4|24188.4|24229.9|24189.9|24229.9|24199.4|24190.8|24170.8|1
1723113000000|2024-08-08 10:30:00|24231.9|24191.9|24232.3|24212.3|24242.9|24214.8|24216.9|24191.9|23
1723113300000|2024-08-08 10:35:00|24249.9|24229.9|24274.8|24254.8|24284.8|24263.4|24249.9|24229.9|159
1723113600000|2024-08-08 10:40:00|24275.3|24255.3|24306.3|24286.3|24325.8|24296.4|24275.3|24255.3|92
1723113900000|2024-08-08 10:45:00|24310.3|24290.3|24343.8|24323.8|24350.3|24330.3|24310.3|24290.3|163
1723114200000|2024-08-08 10:50:00|24344.3|24324.3|24361.8|24341.8|24361.8|24341.8|24315.8|24295.8|30
1723114500000|2024-08-08 10:55:00|24357.3|24337.3|24355.8|24335.8|24366.3|24346.3|24346.8|24324.8|71
1723114800000|2024-08-08 11:00:00|24356.3|24336.3|24384.3|24364.3|24384.8|24364.8|24351.8|24325.8|39
1723115100000|2024-08-08 11:05:00|24384.8|24364.8|24397.3|24377.3|24402.3|24382.3|24377.3|24357.3|49
1723115400000|2024-08-08 11:10:00|24399.3|24379.3|24376.7|24356.7|24399.3|24379.3|24371.2|24351.2|51
1723115700000|2024-08-08 11:15:00|24376.2|24356.2|24347.2|24327.2|24376.7|24356.7|24342.2|24322.2|53
1723116000000|2024-08-08 11:20:00|24346.7|24326.7|24378.2|24358.2|24396.2|24376.2|24342.2|24322.2|142
1723116300000|2024-08-08 11:25:00|24378.7|24358.7|24368.2|24348.2|24399.8|24375.7|24366.7|24346.7|86
1723116600000|2024-08-08 11:30:00|24367.7|24347.7|24333.7|24313.7|24367.7|24347.7|24327.7|24302.7|99
1723116900000|2024-08-08 11:35:00|24331.7|24311.7|24328.7|24308.7|24339.2|24319.2|24322.7|24302.7|18
1723117200000|2024-08-08 11:40:00|24327.6|24307.6|24343.6|24323.6|24347.1|24327.1|24311.2|24291.2|44
1723117500000|2024-08-08 11:45:00|24347.6|24327.6|24398.6|24378.6|24403.1|24383.1|24346.1|24326.1|98
1723117800000|2024-08-08 11:50:00|24395.6|24375.6|24406.1|24386.1|24426.6|24406.6|24395.6|24375.6|91
1723118100000|2024-08-08 11:55:00|24403.6|24383.6|24526.2|24506.2|24551.2|24523.1|24391.1|24371.1|366
1723118400000|2024-08-08 12:00:00|24536.7|24496.7|24541.2|24521.2|24579.7|24559.7|24521.7|24495.6|793
1723118700000|2024-08-08 12:05:00|24541.7|24521.7|24530.7|24510.7|24556.2|24536.2|24515.2|24495.2|274
1723119000000|2024-08-08 12:10:00|24530.2|24510.2|24533.2|24513.2|24565.2|24545.2|24525.7|24505.7|167
1723119300000|2024-08-08 12:15:00|24534.2|24514.2|24636.7|24616.7|24656.8|24636.8|24534.2|24514.2|803
1723119600000|2024-08-08 12:20:00|24634.2|24614.2|24667.8|24647.8|24675.9|24651.9|24586.7|24566.7|371
1723119900000|2024-08-08 12:25:00|24669.8|24649.8|24563.3|24543.3|24669.8|24649.8|24555.8|24525.8|338
1723120200000|2024-08-08 12:30:00|24585.3|24525.3|24594.7|24574.7|24631.8|24602.8|24585.3|24525.3|202
1723120500000|2024-08-08 12:35:00|24594.2|24574.2|24626.3|24606.3|24631.8|24611.8|24566.7|24536.7|376
1723120800000|2024-08-08 12:40:00|24626.8|24606.8|24621.3|24601.3|24674.3|24654.3|24608.2|24588.2|850
1723121100000|2024-08-08 12:45:00|24620.8|24600.8|24603.3|24583.3|24633.3|24613.3|24586.3|24561.8|198
1723121400000|2024-08-08 12:50:00|24603.8|24583.8|24581.8|24561.8|24624.3|24604.3|24554.8|24534.8|324
1723121700000|2024-08-08 12:55:00|24582.3|24562.3|24634.8|24614.8|24637.3|24617.3|24581.8|24561.8|670
1723122000000|2024-08-08 13:00:00|24632.8|24612.8|24566.8|24546.8|24632.8|24612.8|24545.8|24525.8|392
1723122300000|2024-08-08 13:05:00|24561.8|24541.8|24577.2|24557.2|24630.3|24610.3|24548.2|24523.8|888
1723122600000|2024-08-08 13:10:00|24574.2|24554.2|24518.2|24498.2|24574.2|24554.2|24496.2|24476.2|282
1723122900000|2024-08-08 13:15:00|24518.7|24498.7|24458.6|24438.6|24520.7|24498.7|24418.2|24398.2|385
1723123200000|2024-08-08 13:20:00|24444.6|24424.6|24319.5|24299.5|24451.1|24431.1|24319|24290.5|618
1723123500000|2024-08-08 13:25:00|24321.5|24301.5|24378.9|24358.9|24383.4|24363.4|24272.9|24252.9|886
1723123800000|2024-08-08 13:30:00|24378.4|24358.4|24386.9|24366.9|24416.9|24396.9|24374.9|24354.9|318
1723124100000|2024-08-08 13:35:00|24384.9|24364.9|24298.3|24278.3|24386.9|24366.9|24293.8|24271.3|197
1723124400000|2024-08-08 13:40:00|24300.8|24280.8|24401.3|24381.3|24457.3|24437.3|24300.8|24280.8|322
1723124700000|2024-08-08 13:45:00|24393.8|24373.8|24308.2|24288.2|24393.8|24373.8|24290.8|24270.8|252
1723125000000|2024-08-08 13:50:00|24308.7|24288.7|24161.7|24141.7|24345.3|24325.2|24157.7|24137.7|821
1723125300000|2024-08-08 13:55:00|24159.7|24139.7|24242.2|24222.2|24270.8|24250.8|24156.2|24128.2|333
1723125600000|2024-08-08 14:00:00|24242.7|24222.7|24282.7|24262.7|24292.2|24272.2|24240.7|24220.7|272
1723125900000|2024-08-08 14:05:00|24282.2|24262.2|24298.7|24278.7|24355.2|24332.7|24248.2|24228.2|295
1723126200000|2024-08-08 14:10:00|24300.2|24280.2|24325.7|24305.7|24345.7|24325.7|24251.7|24224.2|356
1723126500000|2024-08-08 14:15:00|24326.2|24306.2|24357.6|24337.6|24386.2|24366.2|24314.2|24285.2|324
1723126800000|2024-08-08 14:20:00|24356.1|24336.1|24383.2|24363.2|24400.2|24380.2|24341.6|24321.6|647
1723127100000|2024-08-08 14:25:00|24385.2|24365.2|24431.1|24411.1|24459.7|24439.7|24368.2|24348.2|413
1723127400000|2024-08-08 14:30:00|24430.1|24410.1|24311.6|24291.6|24443.1|24423.1|24271.1|24251.1|352
1723127700000|2024-08-08 14:35:00|24312.6|24292.6|24385.1|24365.1|24393.6|24373.6|24312.1|24292.1|241
1723128000000|2024-08-08 14:40:00|24383.6|24363.6|24375.5|24355.5|24390.1|24370.1|24338|24318|287
1723128300000|2024-08-08 14:45:00|24371|24351|24383.9|24363.9|24410|24388.5|24369.5|24341|280
1723128600000|2024-08-08 14:50:00|24384.4|24364.4|24429.5|24409.5|24435.5|24415.5|24370.4|24350.4|358
1723128900000|2024-08-08 14:55:00|24427|24407|24433.4|24413.4|24463.4|24443.4|24413.9|24393.9|334
1723129200000|2024-08-08 15:00:00|24433.9|24413.9|24360.4|24340.4|24433.9|24413.9|24348.4|24321.9|184
1723129500000|2024-08-08 15:05:00|24358.4|24338.4|24410.3|24390.3|24426.3|24406.3|24358.4|24338.4|331
1723129800000|2024-08-08 15:10:00|24412.3|24392.3|24398.8|24378.8|24482.4|24462.4|24390.8|24370.8|800
1723130100000|2024-08-08 15:15:00|24392.3|24372.3|24362.2|24342.2|24409.7|24383.3|24353.3|24333.3|281
1723130400000|2024-08-08 15:20:00|24366.7|24346.7|24339.7|24319.7|24389.2|24369.2|24313.2|24293.2|208
1723130700000|2024-08-08 15:25:00|24339.2|24319.2|24308.1|24288.1|24351.7|24331.7|24294.6|24274.6|341
1723131000000|2024-08-08 15:30:00|24307.6|24287.6|24261.1|24241.1|24312.6|24292.6|24261.1|24241.1|242
1723131300000|2024-08-08 15:35:00|24260.6|24240.6|24262.6|24242.6|24264.1|24244.1|24225.1|24205.1|112
1723131600000|2024-08-08 15:40:00|24270.1|24250.1|24233|24213|24285.6|24265.6|24192|24172|197
1723131900000|2024-08-08 15:45:00|24234.5|24214.5|24163|24143|24234.5|24214.5|24158.5|24138.5|357
1723132200000|2024-08-08 15:50:00|24166|24146|24085.9|24065.9|24199|24179|24085.9|24065.9|503
1723132500000|2024-08-08 15:55:00|24083.9|24063.9|23999.4|23979.4|24083.9|24063.9|23965.4|23945.4|711
1723132800000|2024-08-08 16:00:00|23998.9|23978.9|24017.9|23997.9|24061.4|24035.9|23984.9|23964.9|147
1723133100000|2024-08-08 16:05:00|24018.4|23998.4|23985.8|23965.8|24027.3|24007.3|23966.3|23946.3|549
1723133400000|2024-08-08 16:10:00|23983.3|23963.3|23969.2|23949.2|24030.8|24010.8|23948.3|23928.3|403
1723133700000|2024-08-08 16:15:00|23968.7|23948.7|24004.2|23984.2|24014.7|23994.7|23963.7|23943.7|508
1723134000000|2024-08-08 16:20:00|24002.2|23982.2|24053.7|24033.7|24092.8|24072.8|23994.2|23974.2|2677
1723134300000|2024-08-08 16:25:00|24057.7|24037.7|24103.2|24083.2|24132.7|24112.7|24043.7|24023.7|610
1723134600000|2024-08-08 16:30:00|24098.2|24078.2|24129.2|24109.2|24155.2|24135.2|24088.2|24064.2|252
1723134900000|2024-08-08 16:35:00|24134.2|24114.2|24111.6|24091.6|24139.2|24119.2|24111.1|24091.1|224
1723135200000|2024-08-08 16:40:00|24112.1|24092.1|24121.1|24081.1|24130.6|24110.6|24111.6|24081.1|134
1723135500000|2024-08-08 16:45:00|24111.6|24091.6|24089.1|24069.1|24121.6|24101.6|24089.1|24069.1|97
1723135800000|2024-08-08 16:50:00|24089.6|24069.6|24086|24066|24095.6|24075.6|24073.5|24053.5|56
1723136100000|2024-08-08 16:55:00|24085.5|24065.5|24073.5|24053.5|24093.5|24073.5|24067|24047|91
1723136400000|2024-08-08 17:00:00|24070.5|24050.5|24086|24066|24093.5|24073.5|24063|24043|69
1723136700000|2024-08-08 17:05:00|24085.5|24065.5|24134.4|24114.4|24134.4|24114.4|24077.5|24057.5|63
1723137000000|2024-08-08 17:10:00|24131.9|24111.9|24104.4|24084.4|24131.9|24111.9|24099.4|24079.4|106
1723137300000|2024-08-08 17:15:00|24109.4|24089.4|24107.4|24087.4|24117.4|24097.4|24104.4|24084.4|60
1723137600000|2024-08-08 17:20:00|24107.9|24087.9|24106.3|24086.3|24127.4|24107.4|24106.3|24086.3|214
1723137900000|2024-08-08 17:25:00|24104.8|24084.8|24084.3|24064.3|24121.8|24101.8|24084.3|24064.3|200
1723138200000|2024-08-08 17:30:00|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|24086.8|24066.8|0
1723191300000|2024-08-09 08:15:00|24107.7|24067.7|23961.4|23941.4|24117.2|24097.2|23955.9|23935.9|284
1723191600000|2024-08-09 08:20:00|23963.4|23943.4|23942|23922|24003|23983|23916.6|23890|160
1723191900000|2024-08-09 08:25:00|23940|23920|24000.3|23980.3|24000.3|23980.3|23914.5|23894.5|79
1723192200000|2024-08-09 08:30:00|24000.8|23980.8|23989.8|23969.8|24047.8|24027.8|23939.4|23906.9|55
1723192500000|2024-08-09 08:35:00|23987.8|23967.8|23967.4|23947.4|24014.8|23984.3|23964.4|23938.9|54
1723192800000|2024-08-09 08:40:00|23976.9|23936.9|23962.9|23942.9|23976.9|23956.9|23949.9|23927.9|29
1723193100000|2024-08-09 08:45:00|23964.9|23944.9|23941.4|23921.4|23999.9|23971.9|23941.4|23920.9|33
1723193400000|2024-08-09 08:50:00|23967.4|23907.4|23942.9|23922.9|23973.9|23949.4|23922.3|23902.3|53
1723193700000|2024-08-09 08:55:00|23940.9|23920.9|23926.3|23906.3|23941.8|23921.8|23921.8|23901.8|19
1723194000000|2024-08-09 09:00:00|23926.8|23906.8|23888.8|23868.8|23939.3|23919.3|23888.8|23868.8|59
1723194300000|2024-08-09 09:05:00|23888.3|23868.3|23875.8|23855.8|23888.3|23868.3|23854.3|23834.3|86
1723194600000|2024-08-09 09:10:00|23875.3|23855.3|23899.2|23879.2|23904.2|23884.2|23864.7|23844.7|81
1723194900000|2024-08-09 09:15:00|23899.7|23879.7|23892.6|23872.6|23929.7|23909.7|23876.7|23856.7|60
1723195200000|2024-08-09 09:20:00|23893.1|23873.1|23932|23912|23934|23914|23890.6|23865.6|56
1723195500000|2024-08-09 09:25:00|23934.5|23914.5|23919.9|23899.9|23952.5|23932.5|23912|23892|34
1723195800000|2024-08-09 09:30:00|23920.4|23900.4|23889.9|23869.9|23949.9|23929.9|23883.5|23863.5|20
1723196100000|2024-08-09 09:35:00|23899.4|23859.4|23872|23852|23899.4|23872.4|23864.1|23844.1|65
1723196400000|2024-08-09 09:40:00|23874.1|23854.1|23863|23843|23879.1|23859.1|23846.5|23826.5|43
1723196700000|2024-08-09 09:45:00|23862|23842|23868.1|23848.1|23889|23869|23851.5|23831.5|101
1723197000000|2024-08-09 09:50:00|23866|23846|23858|23838|23874.4|23854.4|23856.5|23836.5|30
1723197300000|2024-08-09 09:55:00|23858.5|23838.5|23853|23833|23882.5|23854|23853|23822.5|6
1723197600000|2024-08-09 10:00:00|23863.5|23823.5|23780.6|23760.6|23863.5|23835.5|23780.6|23752.6|199
1723197900000|2024-08-09 10:05:00|23781.1|23761.1|23796.5|23776.5|23821.5|23801.5|23780.1|23760.1|34
1723198200000|2024-08-09 10:10:00|23792.5|23772.5|23835.5|23815.5|23835.5|23815.5|23792.4|23771.5|9
1723198500000|2024-08-09 10:15:00|23839|23819|23816|23796|23846|23821|23796|23776|22
1723198800000|2024-08-09 10:20:00|23816.4|23796.4|23838.4|23818.4|23838.4|23818.4|23816.4|23791.4|9
1723199100000|2024-08-09 10:25:00|23838|23818|23804.5|23784.5|23840.5|23820.5|23794.5|23774.5|29
1723199400000|2024-08-09 10:30:00|23805|23785|23815.4|23795.4|23840.4|23820.4|23805|23783.4|28
1723199700000|2024-08-09 10:35:00|23815.9|23795.9|23847.9|23827.9|23847.9|23827.9|23815.9|23793.4|20
1723200000000|2024-08-09 10:40:00|23848.3|23828.3|23877.8|23857.8|23878.3|23858.3|23834.9|23814.9|57
1723200300000|2024-08-09 10:45:00|23875.8|23855.8|23874.4|23854.4|23882.3|23855.8|23839.4|23819.4|27
1723200600000|2024-08-09 10:50:00|23873.9|23853.9|23886.4|23866.4|23901.8|23880.3|23868.9|23848.9|8
1723200900000|2024-08-09 10:55:00|23886.8|23866.8|23891.3|23871.3|23896.3|23876.3|23872.3|23847.3|7
1723201200000|2024-08-09 11:00:00|23891.8|23871.8|23887.2|23867.2|23892.3|23872.3|23866.3|23839.8|46
1723201500000|2024-08-09 11:05:00|23887.7|23867.7|23872.7|23852.7|23900.2|23880.2|23870.7|23850.7|31
1723201800000|2024-08-09 11:10:00|23870.7|23850.7|23870.2|23850.2|23891.1|23868.6|23845.2|23817.2|108
1723202100000|2024-08-09 11:15:00|23867.7|23847.7|23818.7|23798.7|23867.7|23847.7|23816.7|23796.7|17
1723202400000|2024-08-09 11:20:00|23819.2|23799.2|23805.2|23785.2|23844.2|23824.2|23802.7|23782.7|93
1723202700000|2024-08-09 11:25:00|23804.3|23784.3|23756.3|23736.3|23804.3|23784.3|23733.7|23713.7|89
1723203000000|2024-08-09 11:30:00|23756.8|23736.8|23760.2|23740.2|23782.4|23744.7|23740.2|23720.2|12
1723203300000|2024-08-09 11:35:00|23760.7|23740.7|23775.6|23755.6|23775.6|23755.6|23745.2|23716.1|27
1723203600000|2024-08-09 11:40:00|23776.1|23756.1|23787.2|23767.2|23816.1|23795.1|23775.6|23755.6|60
1723203900000|2024-08-09 11:45:00|23786.7|23766.7|23759.6|23739.6|23788.1|23768.1|23757.1|23737.1|26
1723204200000|2024-08-09 11:50:00|23760.1|23740.1|23837.1|23817.1|23837.6|23817.6|23748.7|23726.2|68
1723204500000|2024-08-09 11:55:00|23837.6|23817.6|23872.5|23852.5|23873|23853|23837.6|23817.6|62
1723204800000|2024-08-09 12:00:00|23872.1|23852.1|23728.7|23708.7|23884.6|23864.6|23725.8|23705.8|257
1723205100000|2024-08-09 12:05:00|23727.8|23707.8|23703.6|23683.6|23727.8|23707.8|23614.8|23588.9|942
1723205400000|2024-08-09 12:10:00|23698.6|23678.6|23689.6|23669.6|23746.7|23723.5|23672.6|23643.7|217
1723205700000|2024-08-09 12:15:00|23690.1|23670.1|23654.1|23634.1|23711.6|23691.6|23637.1|23607.6|262
1723206000000|2024-08-09 12:20:00|23654.6|23634.6|23689.6|23669.6|23741.9|23721.9|23654.6|23634.6|322
1723206300000|2024-08-09 12:25:00|23692.1|23672.1|23698.6|23678.6|23748|23728|23686.6|23666.6|170
1723206600000|2024-08-09 12:30:00|23698.1|23678.1|23541.4|23521.4|23698.1|23678.1|23514.5|23494.5|603
1723206900000|2024-08-09 12:35:00|23540.9|23520.9|23422.5|23402.5|23553.9|23533.9|23377.5|23357.5|424
1723207200000|2024-08-09 12:40:00|23429.2|23409.2|23469.3|23449.3|23490.9|23470.9|23427.3|23407.3|345
1723207500000|2024-08-09 12:45:00|23470.2|23450.2|23391.2|23371.2|23481.7|23461.7|23382.7|23362.7|300
1723207800000|2024-08-09 12:50:00|23390.7|23370.7|23415.7|23395.7|23428.2|23408.2|23385.7|23365.7|256
1723208100000|2024-08-09 12:55:00|23418.2|23398.2|23424.1|23404.1|23448.2|23428.2|23408.6|23388.6|159
1723208400000|2024-08-09 13:00:00|23426.1|23406.1|23419.1|23399.1|23436.6|23416.6|23374.1|23354.1|173
1723208700000|2024-08-09 13:05:00|23421.6|23401.6|23396.9|23376.9|23451.1|23431.1|23382.3|23362.3|434
1723209000000|2024-08-09 13:10:00|23393.9|23373.9|23327.5|23307.5|23408.4|23388.4|23318.4|23298.4|251
1723209300000|2024-08-09 13:15:00|23327.9|23307.9|23415.2|23395.2|23415.2|23395.2|23327.9|23307.9|256
1723209600000|2024-08-09 13:20:00|23418.7|23398.7|23432.7|23412.7|23433.2|23413.2|23390.2|23370.2|140
1723209900000|2024-08-09 13:25:00|23428.7|23408.7|23405.7|23385.7|23436.2|23416.2|23398.2|23378.2|286
1723210200000|2024-08-09 13:30:00|23408.2|23388.2|23303.6|23283.6|23441.9|23421.9|23303.6|23283.6|441
1723210500000|2024-08-09 13:35:00|23298.1|23278.1|23225.8|23205.8|23303.1|23283.1|23198.8|23178.8|677
1723210800000|2024-08-09 13:40:00|23228.3|23208.3|23238.7|23218.7|23273.7|23253.7|23216.7|23196.7|342
1723211100000|2024-08-09 13:45:00|23236.2|23216.2|23208.7|23188.7|23236.2|23216.2|23201.2|23181.2|270
1723211400000|2024-08-09 13:50:00|23210.7|23190.7|23258.2|23238.2|23266.2|23246.2|23210.7|23190.7|206
1723211700000|2024-08-09 13:55:00|23257.8|23237.8|23283.2|23263.2|23286.2|23266.2|23246.2|23226.2|225
1723212000000|2024-08-09 14:00:00|23282.3|23262.3|23222.7|23202.7|23282.3|23262.3|23177.3|23157.3|339
1723212300000|2024-08-09 14:05:00|23220.7|23200.7|23210.2|23190.2|23220.7|23200.7|23180.7|23160.7|128
1723212600000|2024-08-09 14:10:00|23210.7|23190.7|23213.1|23193.1|23228.1|23208.1|23200.6|23180.6|183
1723212900000|2024-08-09 14:15:00|23212.7|23192.7|23209.5|23189.5|23221.5|23201.5|23167.7|23147.7|129
1723213200000|2024-08-09 14:20:00|23209|23189|23219.5|23199.5|23260.4|23240.4|23209|23189|223
1723213500000|2024-08-09 14:25:00|23217|23197|23122.1|23102.1|23217|23197|23107.1|23087.1|396
1723213800000|2024-08-09 14:30:00|23117.6|23097.6|23165.4|23145.4|23169.4|23149.4|23070.1|23050.1|259
1723214100000|2024-08-09 14:35:00|23164.4|23144.4|23114.9|23094.9|23164.4|23144.4|23097.8|23077.8|328
1723214400000|2024-08-09 14:40:00|23112.4|23092.4|23176.3|23156.3|23192.2|23172.2|23101.9|23081.9|332
1723214700000|2024-08-09 14:45:00|23176.2|23156.2|23166.2|23146.2|23182.2|23162.2|23154.2|23134.2|109
1723215000000|2024-08-09 14:50:00|23166.7|23146.7|23168.2|23148.2|23194.2|23174.2|23162.2|23142.2|179
1723215300000|2024-08-09 14:55:00|23167.8|23147.8|23190.7|23170.7|23193.2|23173.2|23150.3|23130.3|149
1723215600000|2024-08-09 15:00:00|23195.3|23175.3|23212.1|23192.1|23214.6|23194.6|23186.6|23166.6|205
1723215900000|2024-08-09 15:05:00|23212.5|23192.5|23242.7|23222.7|23251.1|23231.1|23200.2|23180.2|202
1723216200000|2024-08-09 15:10:00|23237.7|23217.7|23175.8|23155.8|23237.7|23217.7|23153.8|23133.8|130
1723216500000|2024-08-09 15:15:00|23178.3|23158.3|23175.3|23155.3|23184.2|23164.2|23157.4|23137.4|192
1723216800000|2024-08-09 15:20:00|23177.4|23157.4|23215.3|23195.3|23230.8|23210.8|23174.9|23154.9|157
1723217100000|2024-08-09 15:25:00|23215.8|23195.8|23159.4|23139.4|23222.8|23202.8|23153.9|23133.9|320
1723217400000|2024-08-09 15:30:00|23158.4|23138.4|23210|23190|23210|23190|23151.6|23131.6|299
1723217700000|2024-08-09 15:35:00|23210.5|23190.5|23220|23200|23255.4|23235.4|23210.5|23190.5|138
1723218000000|2024-08-09 15:40:00|23220.4|23200.4|23284.5|23264.5|23294.5|23274.5|23220|23200|162
1723218300000|2024-08-09 15:45:00|23284|23264|23274.5|23254.5|23288.5|23268.5|23256.1|23236.1|97
1723218600000|2024-08-09 15:50:00|23274|23254|23221.5|23201.5|23276|23256|23206.5|23186.5|368
1723218900000|2024-08-09 15:55:00|23222.4|23202.4|23265.3|23245.3|23285.4|23265.4|23222.4|23202.4|252
1723219200000|2024-08-09 16:00:00|23263.3|23243.3|23219.4|23199.4|23284.2|23264.2|23213.9|23193.9|310
1723219500000|2024-08-09 16:05:00|23218.9|23198.9|23188.5|23168.5|23222.8|23202.8|23187.8|23167.8|226
1723219800000|2024-08-09 16:10:00|23188|23168|23151.6|23131.6|23192.5|23172.5|23151.6|23131.6|534
1723220100000|2024-08-09 16:15:00|23153.6|23133.6|23144.5|23124.5|23175.5|23155.5|23137.5|23117.5|400
1723220400000|2024-08-09 16:20:00|23146.6|23126.6|23085.2|23065.2|23180.9|23160.9|23085.2|23065.2|2401
1723220700000|2024-08-09 16:25:00|23087.7|23067.7|23095.7|23075.7|23095.7|23075.7|23073.7|23053.7|580
1723221000000|2024-08-09 16:30:00|23090.7|23070.7|23068.2|23048.2|23090.7|23070.7|23052.7|23032.7|464
1723221300000|2024-08-09 16:35:00|23067.7|23047.7|23077.7|23057.7|23090.6|23070.6|23060.7|23040.7|163
1723221600000|2024-08-09 16:40:00|23075.2|23055.2|23068.1|23048.1|23075.2|23055.2|23056.6|23036.6|211
1723221900000|2024-08-09 16:45:00|23065.6|23045.6|23040.1|23020.1|23065.6|23045.6|23037.6|23017.6|339
1723222200000|2024-08-09 16:50:00|23038.1|23018.1|23038.7|23018.7|23040.1|23020.1|22990.3|22970.3|578
1723222500000|2024-08-09 16:55:00|23038.3|23018.3|23036.2|23016.2|23038.7|23018.7|22998.3|22978.3|132
1723222800000|2024-08-09 17:00:00|23031.2|23011.2|23041.2|23021.2|23041.2|23021.2|22988.2|22968.2|183
1723223100000|2024-08-09 17:05:00|23040.7|23020.7|23034.1|23014.1|23040.7|23020.7|23018.2|22998.2|364
1723223400000|2024-08-09 17:10:00|23036.6|23016.6|22998.2|22978.2|23038.7|23018.7|22996.6|22976.6|127
1723223700000|2024-08-09 17:15:00|22998.6|22978.6|22973.2|22953.2|23003.2|22983.2|22973.2|22953.2|181
1723224000000|2024-08-09 17:20:00|22972.7|22952.7|22969.7|22949.7|22973.2|22953.2|22937.7|22917.7|509
1723224300000|2024-08-09 17:25:00|22970.2|22950.2|23008.8|22988.8|23009.2|22989.2|22963.8|22943.8|1057
1723450500000|2024-08-12 08:15:00|24393.8|24333.8|24003.7|23983.7|24528.2|24485|24002.3|23974.1|932
1723450800000|2024-08-12 08:20:00|23999.4|23979.4|24104.4|24084.4|24201.1|24168.6|23964.8|23924.8|311
1723451100000|2024-08-12 08:25:00|24106.5|24086.5|24120.8|24100.8|24180.4|24150.8|24078.7|24049|54
1723451400000|2024-08-12 08:30:00|24120.5|24100.5|24158.6|24138.6|24189|24147.2|24088|24061.2|56
1723451700000|2024-08-12 08:35:00|24159.4|24139.4|24141.2|24121.2|24201.8|24181.8|24101.5|24081.5|180
1723452000000|2024-08-12 08:40:00|24136.9|24116.9|24208.6|24188.6|24242.2|24204.3|24129.7|24096.2|174
1723452300000|2024-08-12 08:45:00|24204|24184|24357.9|24337.9|24357.9|24337.9|24204|24167.9|245
1723452600000|2024-08-12 08:50:00|24367.2|24347.2|24334|24314|24383.7|24363.7|24310.8|24290.8|147
1723452900000|2024-08-12 08:55:00|24333.7|24313.7|24391.2|24351.2|24391.2|24361.9|24312.6|24292.6|102
1723453200000|2024-08-12 09:00:00|24389|24349|24506.1|24486.1|24518.7|24489.7|24372.2|24349|153
1723453500000|2024-08-12 09:05:00|24506.5|24486.5|24318.7|24298.7|24527.9|24507.9|24318.4|24293.3|388
1723453800000|2024-08-12 09:10:00|24320.9|24300.9|24491.2|24471.2|24491.2|24471.2|24320.9|24300.9|246
1723454100000|2024-08-12 09:15:00|24491.5|24471.5|24523.6|24503.6|24595.4|24565.8|24491.5|24470.5|146
1723454400000|2024-08-12 09:20:00|24522.9|24502.9|24622.9|24602.9|24686.9|24654.4|24499.1|24479.1|197
1723454700000|2024-08-12 09:25:00|24625.1|24605.1|24537.6|24517.6|24664|24634.3|24529|24509|137
1723455000000|2024-08-12 09:30:00|24542.6|24522.6|24547.9|24527.9|24611.1|24581.8|24520|24495.4|78
1723455300000|2024-08-12 09:35:00|24550|24530|24574.3|24554.3|24586.8|24558.9|24547.2|24521.8|24
1723455600000|2024-08-12 09:40:00|24583.9|24543.9|24588.5|24568.5|24612.8|24592.8|24566.4|24530.6|87
1723455900000|2024-08-12 09:45:00|24591|24571|24508.8|24488.8|24593.5|24573.5|24478.5|24449.5|75
1723456200000|2024-08-12 09:50:00|24509.1|24489.1|24437.3|24417.3|24516.6|24494.1|24437.3|24417.3|50
1723456500000|2024-08-12 09:55:00|24445.2|24405.2|24423|24403|24479.8|24441.2|24406.9|24377.3|67
1723456800000|2024-08-12 10:00:00|24420.9|24400.9|24384.7|24364.7|24425.9|24400.9|24345.9|24320.9|59
1723457100000|2024-08-12 10:05:00|24384.4|24364.4|24356.2|24336.2|24394|24366.5|24302.3|24282.3|160
1723457400000|2024-08-12 10:10:00|24361.2|24341.2|24308.1|24288.1|24377.3|24353|24305.6|24285.6|58
1723457700000|2024-08-12 10:15:00|24310.2|24290.2|24394.5|24374.5|24413|24388|24294.5|24274.5|65
1723458000000|2024-08-12 10:20:00|24400.2|24380.2|24366.6|24346.6|24415.2|24388|24346.3|24316.6|17
1723458300000|2024-08-12 10:25:00|24364.1|24344.1|24364.5|24344.5|24413.1|24366.3|24360.2|24331.6|64
1723458600000|2024-08-12 10:30:00|24367|24347|24334.5|24314.5|24371.7|24347|24326.3|24306.3|109
1723458900000|2024-08-12 10:35:00|24332.4|24312.4|24274.1|24254.1|24332.4|24312.4|24264.5|24244.5|44
1723459200000|2024-08-12 10:40:00|24272|24252|24211.3|24191.3|24272|24252|24199.1|24172.3|35
1723459500000|2024-08-12 10:45:00|24217.7|24197.7|24286.6|24266.6|24286.6|24266.6|24217.7|24189.5|24
1723459800000|2024-08-12 10:50:00|24287|24267|24282.7|24262.7|24313.1|24290.2|24270.6|24238.4|253
1723460100000|2024-08-12 10:55:00|24283.1|24263.1|24268.7|24248.7|24318.4|24298.4|24268.4|24243.7|43
1723460400000|2024-08-12 11:00:00|24268.4|24248.4|24295.9|24275.9|24306.2|24286.2|24255.5|24235.2|43
1723460700000|2024-08-12 11:05:00|24298.7|24278.7|24280.5|24260.5|24313.7|24293.7|24266.6|24246.6|23
1723461000000|2024-08-12 11:10:00|24276.2|24256.2|24237.3|24217.3|24276.2|24256.2|24231.3|24203|137
1723461300000|2024-08-12 11:15:00|24239.5|24219.5|24279.7|24259.7|24288|24259.7|24188.3|24168.3|89
1723461600000|2024-08-12 11:20:00|24288.3|24268.3|24216.2|24196.2|24293.3|24268.3|24216.2|24183.7|51
1723461900000|2024-08-12 11:25:00|24213.3|24193.3|24188.3|24168.3|24213.3|24193.3|24179|24153|37
1723462200000|2024-08-12 11:30:00|24189|24169|24249|24229|24249|24229|24188.6|24168.6|17
1723462500000|2024-08-12 11:35:00|24251.5|24231.5|24196.1|24176.1|24261.5|24241.5|24196.1|24176.1|26
1723462800000|2024-08-12 11:40:00|24196.5|24176.5|24211.1|24191.1|24223.6|24203.6|24195.8|24171.5|10
1723463100000|2024-08-12 11:45:00|24213.6|24193.6|24223.6|24203.6|24245.7|24215.7|24210.8|24190.8|26
1723463400000|2024-08-12 11:50:00|24223.9|24203.9|24222.5|24202.5|24256.1|24236.1|24214.3|24194.3|32
1723463700000|2024-08-12 11:55:00|24222.1|24202.1|24282.9|24242.9|24282.9|24253.6|24218.2|24188.6|64
1723464000000|2024-08-12 12:00:00|24283.6|24243.6|24234.3|24214.3|24330.8|24310.8|24224.7|24204.7|229
1723464300000|2024-08-12 12:05:00|24236.5|24216.5|24129.3|24109.3|24236.5|24216.5|24121.1|24101.1|115
1723464600000|2024-08-12 12:10:00|24128.9|24108.9|24123.9|24103.9|24172.9|24138.9|24084.3|24061.4|96
1723464900000|2024-08-12 12:15:00|24136.4|24096.4|24148.8|24128.8|24180.7|24151.3|24116.8|24093.9|112
1723465200000|2024-08-12 12:20:00|24149.2|24129.2|24139.9|24119.9|24170.6|24150.6|24107|24087|93
1723465500000|2024-08-12 12:25:00|24142|24122|24171|24151|24171.7|24151.7|24123.5|24103.5|68
1723465800000|2024-08-12 12:30:00|24161.7|24141.7|24121.3|24101.3|24163.1|24143.1|24101.3|24081.3|190
1723466100000|2024-08-12 12:35:00|24121|24101|24155.5|24135.5|24168|24148|24097.1|24077.1|116
1723466400000|2024-08-12 12:40:00|24157.7|24137.7|24192.7|24172.7|24250.2|24230.2|24157.7|24137.7|113
1723466700000|2024-08-12 12:45:00|24192.4|24172.4|24315.2|24275.2|24315.2|24275.2|24182.4|24162.4|96
1723467000000|2024-08-12 12:50:00|24313.1|24273.1|24242.3|24222.3|24313.1|24286.6|24234.4|24214.4|90
1723467300000|2024-08-12 12:55:00|24241.9|24221.9|24231.2|24211.2|24241.9|24221.9|24195.9|24175.9|73
1723467600000|2024-08-12 13:00:00|24233.4|24213.4|24294.5|24254.5|24294.5|24254.5|24213|24193|114
1723467900000|2024-08-12 13:05:00|24286.2|24266.2|24282|24262|24321.3|24289.8|24271.6|24251.6|153
1723468200000|2024-08-12 13:10:00|24284.1|24264.1|24290.6|24270.6|24323.4|24296.3|24240.6|24220.6|136
1723468500000|2024-08-12 13:15:00|24290.9|24270.9|24357.3|24337.3|24368.8|24348.8|24290.9|24270.9|174
1723468800000|2024-08-12 13:20:00|24359.4|24339.4|24314.4|24294.4|24364.8|24344.8|24311.9|24291.9|62
1723469100000|2024-08-12 13:25:00|24316.6|24296.6|24368.3|24348.3|24383|24363|24314.4|24294.4|321
1723469400000|2024-08-12 13:30:00|24365.4|24345.4|24342.9|24322.9|24392.6|24372.6|24330.4|24310.4|103
1723469700000|2024-08-12 13:35:00|24345.4|24325.4|24339.4|24319.4|24390.4|24367.9|24308.7|24288.7|169
1723470000000|2024-08-12 13:40:00|24339|24319|24356.2|24336.2|24356.2|24336.2|24331.9|24311.2|80
1723470300000|2024-08-12 13:45:00|24358.7|24338.7|24378.7|24358.7|24413.3|24393.3|24345.5|24325.5|128
1723470600000|2024-08-12 13:50:00|24379|24359|24389.9|24369.9|24409.6|24389.6|24278|24258|351
1723470900000|2024-08-12 13:55:00|24391|24371|24380.7|24360.7|24407.3|24387.3|24324.7|24296.1|113
1723471200000|2024-08-12 14:00:00|24391|24351|24303.9|24283.9|24392.1|24372.1|24297.1|24277.1|180
1723471500000|2024-08-12 14:05:00|24304.2|24284.2|24295.1|24275.1|24326.8|24306.8|24264.6|24235.9|300
1723471800000|2024-08-12 14:10:00|24294.8|24274.8|24298.4|24278.4|24317.9|24293.7|24250.1|24222.3|207
1723472100000|2024-08-12 14:15:00|24298.7|24278.7|24315|24295|24325|24305|24283|24261.5|140
1723472400000|2024-08-12 14:20:00|24317.2|24297.2|24292.6|24272.6|24341.8|24321.8|24290.1|24270.1|129
1723472700000|2024-08-12 14:25:00|24290.4|24270.4|24332.9|24312.9|24335.4|24315.4|24275.4|24255.4|91
1723473000000|2024-08-12 14:30:00|24333.2|24313.2|24282.3|24262.3|24366.1|24346.1|24282.3|24262.3|184
1723473300000|2024-08-12 14:35:00|24278.1|24258.1|24263.5|24243.5|24278.1|24258.1|24230.4|24210.4|297
1723473600000|2024-08-12 14:40:00|24266|24246|24241.9|24221.9|24301|24281|24236.6|24216.6|382
1723473900000|2024-08-12 14:45:00|24241.6|24221.6|24288.6|24268.6|24300.3|24280.3|24177.7|24157.7|815
1723474200000|2024-08-12 14:50:00|24290.8|24270.8|24292.6|24272.6|24311.4|24291.4|24277.2|24257.2|103
1723474500000|2024-08-12 14:55:00|24290.1|24270.1|24196.5|24156.5|24309|24289|24170.5|24147.7|272
1723474800000|2024-08-12 15:00:00|24200.9|24160.9|24050.3|24030.3|24214.8|24182.3|23980.3|23959.9|707
1723475100000|2024-08-12 15:05:00|24052.4|24032.4|23985.6|23965.6|24078.3|24058.3|23983.4|23963.4|267
1723475400000|2024-08-12 15:10:00|23983.4|23963.4|24044.5|24024.5|24065.1|24045.1|23977.8|23957.8|195
1723475700000|2024-08-12 15:15:00|24059.1|24019.1|23991.1|23971.1|24059.1|24029.5|23990.9|23964.1|223
1723476000000|2024-08-12 15:20:00|23989|23969|24007.2|23987.2|24034.7|24007.5|23989|23966.8|136
1723476300000|2024-08-12 15:25:00|24007.5|23987.5|23982.3|23962.3|24019.7|23995.7|23965.4|23945.4|173
1723476600000|2024-08-12 15:30:00|23984.4|23964.4|24058.8|24018.8|24081.7|24059.5|23984.4|23964.4|256
1723476900000|2024-08-12 15:35:00|24048.5|24028.5|24079.4|24059.4|24117.2|24097.2|24033.8|24013.8|178
1723477200000|2024-08-12 15:40:00|24079|24059|24005.3|23985.3|24083.6|24063.6|24000.2|23977.3|134
1723477500000|2024-08-12 15:45:00|24001|23981|23856.1|23836.1|24012|23992|23811.4|23791.4|241
1723477800000|2024-08-12 15:50:00|23856.4|23836.4|23850|23830|23911.1|23880.7|23826.5|23806.5|159
1723478100000|2024-08-12 15:55:00|23847.9|23827.9|23856.7|23816.7|23875.4|23852.9|23838.2|23813.2|118
1723478400000|2024-08-12 16:00:00|23858.9|23818.9|23848.1|23828.1|23869.6|23839.2|23818.9|23791.7|84
1723478700000|2024-08-12 16:05:00|23847.1|23827.1|23830.9|23810.9|23847.1|23827.1|23757.9|23737.9|245
1723479000000|2024-08-12 16:10:00|23831.2|23811.2|23843.1|23803.1|23868.1|23846.7|23831.2|23803.1|140
1723479300000|2024-08-12 16:15:00|23833.4|23813.4|23822.4|23802.4|23857.4|23832|23804.5|23784.5|167
1723479600000|2024-08-12 16:20:00|23818|23798|23901.9|23881.9|23918.7|23898.7|23818|23798|1376
1723479900000|2024-08-12 16:25:00|23896.9|23876.9|23971.7|23951.7|23983.2|23963.2|23896.9|23876.9|291
1723480200000|2024-08-12 16:30:00|23971.4|23951.4|23928.9|23908.9|23973.6|23951.7|23928.9|23903.6|107
1723480500000|2024-08-12 16:35:00|23936.4|23896.4|23885.5|23865.5|23936.4|23911.7|23880.8|23860.8|106
1723480800000|2024-08-12 16:40:00|23886.2|23866.2|23892.3|23872.3|23896.3|23876.3|23859.5|23839.5|127
1723481100000|2024-08-12 16:45:00|23892|23872|23922.5|23902.5|23924.7|23904.7|23889.5|23869.5|57
1723481400000|2024-08-12 16:50:00|23922.8|23902.8|23930|23910|23930.3|23910.3|23909.3|23889.3|47
1723481700000|2024-08-12 16:55:00|23925.3|23905.3|23931.3|23911.3|23963.8|23943.8|23925|23904.2|83
1723482000000|2024-08-12 17:00:00|23929.2|23909.2|23966.5|23946.5|23980|23960|23929.2|23909.2|100
1723482300000|2024-08-12 17:05:00|23961.5|23941.5|23960.7|23940.7|23971|23945.4|23947.5|23927.5|55
1723482600000|2024-08-12 17:10:00|23960.3|23940.3|23963.2|23943.2|23974|23954|23953.2|23933.2|84
1723482900000|2024-08-12 17:15:00|23965.3|23945.3|23961.3|23941.3|23965.7|23945.7|23928.3|23898.3|102
1723483200000|2024-08-12 17:20:00|23963.5|23943.5|23963.9|23943.9|23967|23947|23946.8|23924.6|128
1723483500000|2024-08-12 17:25:00|23961.8|23941.8|23967.6|23947.6|23983.8|23963.8|23953.1|23933.1|340
1723536900000|2024-08-13 08:15:00|23959|23939|23280.9|23260.9|23959|23939|23280.3|23260.3|829
1723537200000|2024-08-13 08:20:00|23284.3|23264.3|23268.7|23248.7|23321.5|23301.5|23246.8|23226.8|226
1723537500000|2024-08-13 08:25:00|23268.4|23248.4|23337.4|23317.4|23340.2|23318.4|23242.4|23222.4|45
1723537800000|2024-08-13 08:30:00|23335.6|23315.6|23284.6|23264.6|23355.6|23326.2|23282.4|23262.1|34
1723538100000|2024-08-13 08:35:00|23284|23264|23221.5|23201.5|23284.9|23264|23216.2|23196.2|312
1723538400000|2024-08-13 08:40:00|23221.2|23201.2|23264.3|23244.3|23282.1|23262.1|23219|23199|40
1723538700000|2024-08-13 08:45:00|23264.6|23244.6|23323.3|23303.3|23323.3|23303.3|23264|23244|47
1723539000000|2024-08-13 08:50:00|23323.6|23303.6|23335.2|23315.2|23351.8|23331.8|23292.4|23272.4|76
1723539300000|2024-08-13 08:55:00|23334.9|23314.9|23352.1|23332.1|23360.5|23332.7|23326.8|23304.9|213
1723539600000|2024-08-13 09:00:00|23351.8|23331.8|23267.4|23247.4|23352.7|23332.7|23225.8|23205.8|149
1723539900000|2024-08-13 09:05:00|23267.7|23247.7|23293.9|23273.9|23315.2|23290.8|23267.7|23237.4|120
1723540200000|2024-08-13 09:10:00|23293.6|23273.6|23280.8|23260.8|23308|23283.3|23238.3|23218.3|54
1723540500000|2024-08-13 09:15:00|23280.5|23260.5|23196.1|23176.1|23295.8|23268.3|23195.8|23166.1|64
1723540800000|2024-08-13 09:20:00|23195.5|23175.5|23246.7|23226.7|23258.9|23228.9|23168.3|23148.3|54
1723541100000|2024-08-13 09:25:00|23243.6|23223.6|23256.7|23236.7|23266.4|23246.4|23198.6|23178.6|12
1723541400000|2024-08-13 09:30:00|23256.4|23236.4|23223.5|23203.5|23256.4|23236.4|23221|23198.2|50
1723541700000|2024-08-13 09:35:00|23222.9|23202.9|23225.1|23205.1|23231.4|23208.2|23196|23168.9|71
1723542000000|2024-08-13 09:40:00|23222.9|23202.9|23180.4|23160.4|23225.4|23203.2|23179.8|23150.4|37
1723542300000|2024-08-13 09:45:00|23180.1|23160.1|23147.6|23127.6|23182.6|23162.6|23147.6|23127.6|88
1723542600000|2024-08-13 09:50:00|23147.3|23127.3|23145.7|23125.7|23150.7|23130.7|23120.1|23093.2|58
1723542900000|2024-08-13 09:55:00|23146|23126|23138.2|23118.2|23148.2|23128.2|23133.2|23113.2|19
1723543200000|2024-08-13 10:00:00|23137.9|23117.9|23093.5|23073.5|23138.2|23118.2|23050.1|23030.1|72
1723543500000|2024-08-13 10:05:00|23094.1|23074.1|23108.5|23088.5|23115.4|23091|23081|23061|29
1723543800000|2024-08-13 10:10:00|23110.7|23090.7|23145.7|23125.7|23145.7|23125.7|23098.5|23078.5|31
1723544100000|2024-08-13 10:15:00|23147.8|23127.8|23158.5|23138.5|23161|23141|23145.7|23125.7|32
1723544400000|2024-08-13 10:20:00|23158.8|23138.8|23175.6|23155.6|23190.9|23165.9|23158.8|23138.8|41
1723544700000|2024-08-13 10:25:00|23170.6|23150.6|23116.9|23096.9|23180.3|23150.6|23107.2|23087.2|70
1723545000000|2024-08-13 10:30:00|23116.6|23096.6|23096|23076|23116.6|23096.6|23083.8|23049.1|181
1723545300000|2024-08-13 10:35:00|23093.1|23073.1|23111.6|23091.6|23131.9|23108.8|23086|23063.5|49
1723545600000|2024-08-13 10:40:00|23109.4|23089.4|23146.9|23106.9|23151.9|23124.4|23079.4|23051.9|53
1723545900000|2024-08-13 10:45:00|23136.6|23116.6|23133.4|23093.4|23146.6|23124|23116.2|23090|27
1723546200000|2024-08-13 10:50:00|23131.2|23091.2|23116.8|23096.8|23139.3|23119.3|23111.8|23089.7|34
1723546500000|2024-08-13 10:55:00|23116.5|23096.5|23086.8|23066.8|23116.5|23096.5|23067.1|23045.3|26
1723546800000|2024-08-13 11:00:00|23084.6|23064.6|23096.8|23056.8|23114.6|23094.6|23071.8|23049.6|19
1723547100000|2024-08-13 11:05:00|23086.5|23066.5|23079|23059|23092.4|23071.8|23064|23044|152
1723547400000|2024-08-13 11:10:00|23076.5|23056.5|23064|23044|23078.7|23058.7|23061.5|23041.5|122
1723547700000|2024-08-13 11:15:00|23066.5|23046.5|23065.9|23045.9|23070.9|23050.9|23061.5|23041.5|38
1723548000000|2024-08-13 11:20:00|23066.2|23046.2|23071.2|23051.2|23073.4|23053.4|23063.4|23043.4|55
1723548300000|2024-08-13 11:25:00|23068.7|23048.7|23073.7|23053.7|23080.9|23060.9|23061.2|23039|96
1723548600000|2024-08-13 11:30:00|23075.8|23055.8|23068.3|23048.3|23080.8|23060.8|23066.1|23046.1|47
1723548900000|2024-08-13 11:35:00|23066.1|23046.1|23071.4|23051.4|23091.1|23071.1|23065.8|23045.8|81
1723549200000|2024-08-13 11:40:00|23071.7|23051.7|23068.9|23048.9|23076.1|23056.1|23061.4|23041.4|61
1723549500000|2024-08-13 11:45:00|23073.3|23053.3|23126.7|23106.7|23146.1|23126.1|23073.3|23053.3|180
1723549800000|2024-08-13 11:50:00|23126.4|23106.4|23110.4|23090.4|23126.7|23106.7|23110.1|23090.1|135
1723550100000|2024-08-13 11:55:00|23110.1|23090.1|23100.7|23080.7|23130.4|23110.4|23095.7|23075.7|132
1723550400000|2024-08-13 12:00:00|23098.2|23078.2|23003.3|22983.3|23098.2|23078.2|22943.6|22923.6|295
1723550700000|2024-08-13 12:05:00|23003.6|22983.6|23016.1|22996.1|23036.7|23009.2|22988.6|22968.6|164
1723551000000|2024-08-13 12:10:00|23016.4|22996.4|23113.8|23093.8|23114.1|23094.1|23016.1|22996.1|190
1723551300000|2024-08-13 12:15:00|23116.9|23096.9|23078.8|23058.8|23140|23120|23056|23036|188
1723551600000|2024-08-13 12:20:00|23078.5|23058.5|23028.8|23008.8|23093.2|23073.2|23028.8|23004.1|95
1723551900000|2024-08-13 12:25:00|23028.5|23008.5|23019.1|22999.1|23028.5|23008.5|22974.4|22954.4|93
1723552200000|2024-08-13 12:30:00|23018.8|22998.8|22906.4|22886.4|23026|22998.8|22898.6|22878.6|615
1723552500000|2024-08-13 12:35:00|22906.1|22886.1|22969.2|22949.2|22977|22957|22906.1|22886.1|173
1723552800000|2024-08-13 12:40:00|22963.9|22943.9|22948.6|22928.6|22972.3|22952.3|22918.3|22898.3|156
1723553100000|2024-08-13 12:45:00|22948.3|22928.3|22974.5|22954.5|22991.1|22966.4|22927|22907|383
1723553400000|2024-08-13 12:50:00|22972.3|22952.3|23006.7|22986.7|23016.4|22996.4|22967|22936.7|97
1723553700000|2024-08-13 12:55:00|23006.1|22986.1|23014.2|22994.2|23017.3|22994.2|22974.2|22954.2|79
1723554000000|2024-08-13 13:00:00|23014.5|22994.5|23016.4|22996.4|23021.7|23001.7|23001.1|22971.7|143
1723554300000|2024-08-13 13:05:00|23016.7|22996.7|23014.5|22994.5|23044.2|23024.2|23006.7|22986.7|97
1723554600000|2024-08-13 13:10:00|23014.2|22994.2|22977.9|22957.9|23021.7|23001.7|22972.3|22952.3|98
1723554900000|2024-08-13 13:15:00|22977.6|22957.6|22953.6|22933.6|22983.9|22958.3|22951.4|22931.4|164
1723555200000|2024-08-13 13:20:00|22955.8|22935.8|22963.6|22943.6|22978.9|22958.9|22953.6|22933.6|89
1723555500000|2024-08-13 13:25:00|22963.9|22943.9|23015.7|22995.7|23015.7|22995.7|22963.9|22943.9|121
1723555800000|2024-08-13 13:30:00|23020.1|23000.1|23028.5|23008.5|23028.8|23008.8|23012.9|22992.9|85
1723556100000|2024-08-13 13:35:00|23030.7|23010.7|23032.3|23012.3|23062.6|23042.6|23030.7|23010.7|92
1723556400000|2024-08-13 13:40:00|23034.5|23014.5|22991.3|22971.3|23050.1|23028.5|22978.5|22958.5|174
1723556700000|2024-08-13 13:45:00|22988.8|22968.8|23037.9|23017.9|23042.9|23022.9|22986.3|22966.3|189
1723557000000|2024-08-13 13:50:00|23040.4|23020.4|23057.8|23037.8|23057.8|23037.8|23020.1|23000.1|102
1723557300000|2024-08-13 13:55:00|23060|23040|23048.1|23028.1|23083.1|23063.1|23048.1|23028.1|111
1723557600000|2024-08-13 14:00:00|23043.7|23023.7|23076.5|23056.5|23085.2|23065.2|23038.7|23018.4|204
1723557900000|2024-08-13 14:05:00|23074.3|23054.3|23068|23048|23119.3|23092.1|23036.8|23016.8|331
1723558200000|2024-08-13 14:10:00|23070.8|23050.8|23060.2|23040.2|23085.8|23058.3|23045.8|23025.8|78
1723558500000|2024-08-13 14:15:00|23059.6|23039.6|23067.1|23047.1|23076.2|23056.2|23039.3|23019.3|149
1723558800000|2024-08-13 14:20:00|23069.3|23049.3|23049.6|23029.6|23082.1|23062.1|23049.6|23029.6|73
1723559100000|2024-08-13 14:25:00|23047.4|23027.4|23009.3|22989.3|23047.4|23027.4|23009.3|22989.3|141
1723559400000|2024-08-13 14:30:00|23011.5|22991.5|23065.8|23045.8|23076.1|23056.1|23009|22989|177
1723559700000|2024-08-13 14:35:00|23065.5|23045.5|23140.8|23120.8|23140.8|23120.8|23065.2|23045.2|215
1723560000000|2024-08-13 14:40:00|23143.3|23123.3|23121.4|23101.4|23186.4|23151.4|23121.4|23101.4|282
1723560300000|2024-08-13 14:45:00|23137|23097|23094.8|23074.8|23140.4|23110.7|23092.6|23072.6|236
1723560600000|2024-08-13 14:50:00|23097.6|23077.6|23113.8|23093.8|23136.3|23116.3|23097.6|23077.6|252
1723560900000|2024-08-13 14:55:00|23113.5|23093.5|23088.7|23068.7|23113.8|23093.8|23086.6|23066.6|49
1723561200000|2024-08-13 15:00:00|23090.9|23070.9|23090.3|23070.3|23110.9|23090.9|23071.9|23051.9|180
1723561500000|2024-08-13 15:05:00|23090|23070|23057.2|23037.2|23093.1|23073.1|23052.5|23030.3|203
1723561800000|2024-08-13 15:10:00|23057.5|23037.5|23058.7|23038.7|23071.5|23051.5|23045|23025|106
1723562100000|2024-08-13 15:15:00|23059|23039|23077.1|23057.1|23077.1|23057.1|23044.6|23024.6|147
1723562400000|2024-08-13 15:20:00|23079.3|23059.3|23040.6|23020.6|23081.5|23061.5|23040.6|23020.6|137
1723562700000|2024-08-13 15:25:00|23042.8|23022.8|23047.5|23027.5|23055|23035|23042.2|23022.2|125
1723563000000|2024-08-13 15:30:00|23047.2|23027.2|23055.6|23035.6|23057.8|23037.8|23043.1|23023.1|83
1723563300000|2024-08-13 15:35:00|23057.8|23037.8|23048.7|23028.7|23063.1|23043.1|23040.6|23020.6|67
1723563600000|2024-08-13 15:40:00|23048.4|23028.4|23008.9|22988.9|23048.7|23028.7|23001.7|22981.7|108
1723563900000|2024-08-13 15:45:00|23009.2|22989.2|22964.2|22944.2|23018.9|22998.9|22963.9|22943.9|115
1723564200000|2024-08-13 15:50:00|22969.2|22949.2|23011.3|22991.3|23013.8|22993.8|22967|22947|211
1723564500000|2024-08-13 15:55:00|23006.6|22986.6|23010.7|22990.7|23021.6|23001.6|22994.1|22974.1|224
1723564800000|2024-08-13 16:00:00|23010.4|22990.4|22969.1|22949.1|23018.8|22998.8|22968.8|22948.8|94
1723565100000|2024-08-13 16:05:00|22971.3|22951.3|22951|22931|22973.5|22953.5|22950.7|22930.7|181
1723565400000|2024-08-13 16:10:00|22951.3|22931.3|22958.1|22938.1|22958.1|22938.1|22926.9|22902.8|137
1723565700000|2024-08-13 16:15:00|22957.8|22937.8|22923.5|22903.5|22957.8|22937.8|22904.5|22884.5|361
1723566000000|2024-08-13 16:20:00|22921|22901|22935.6|22915.6|22992.2|22972.2|22874.1|22854.1|2073
1723566300000|2024-08-13 16:25:00|22936.1|22916.1|22971.2|22951.2|22974.9|22954.6|22904.4|22884.4|388
1723566600000|2024-08-13 16:30:00|22970.9|22950.9|22907.5|22887.5|22970.9|22950.9|22907.2|22887.2|218
1723566900000|2024-08-13 16:35:00|22911.9|22891.9|22927.6|22907.6|22930.1|22910.1|22908.4|22882.5|188
1723567200000|2024-08-13 16:40:00|22927.3|22907.3|22921.1|22901.1|22928.6|22908.6|22918.3|22898.3|111
1723567500000|2024-08-13 16:45:00|22918.6|22898.6|22886.8|22866.8|22923.3|22903.3|22882.1|22862.1|74
1723567800000|2024-08-13 16:50:00|22889.3|22869.3|22910.1|22890.1|22924.5|22897.6|22889|22869|88
1723568100000|2024-08-13 16:55:00|22907.6|22887.6|22903.2|22883.2|22928.2|22896.3|22883.5|22856.6|85
1723568400000|2024-08-13 17:00:00|22902.9|22882.9|22904.5|22884.5|22907.3|22887.3|22893.2|22873.2|56
1723568700000|2024-08-13 17:05:00|22904.2|22884.2|22887.4|22867.4|22904.2|22884.2|22875.3|22855.3|56
1723569000000|2024-08-13 17:10:00|22889.9|22869.9|22902.7|22882.7|22912.1|22883|22876.5|22856.5|117
1723569300000|2024-08-13 17:15:00|22904.9|22884.9|22932.8|22912.8|22932.8|22912.8|22902.4|22882.4|97
1723569600000|2024-08-13 17:20:00|22932.5|22912.5|22926.6|22906.6|22943.7|22923.7|22922.8|22902.8|119
1723569900000|2024-08-13 17:25:00|22931.6|22911.6|22953.7|22933.7|22963.4|22933.7|22923.1|22903.1|176
1723623300000|2024-08-14 08:15:00|23024.2|22984.2|23025|23005|23072.2|23041.9|22993.3|22965.6|156
1723623600000|2024-08-14 08:20:00|23027.2|23007.2|23022.2|23002.2|23039.4|23009.7|23012.2|22992.2|37
1723623900000|2024-08-14 08:25:00|23021.9|23001.9|23024.7|23004.7|23039.4|23017.4|22987.2|22962.7|64
1723624200000|2024-08-14 08:30:00|23024.6|23004.6|22996.3|22976.3|23034.4|23004.6|22986.9|22966.9|37
1723624500000|2024-08-14 08:35:00|22996.6|22976.6|23019.1|22999.1|23026.6|23006.6|22993.8|22962.1|21
1723624800000|2024-08-14 08:40:00|23016.8|22996.8|23000.7|22980.7|23024.1|23004.1|23000.7|22980.7|9
1723625100000|2024-08-14 08:45:00|23001|22981|22992.1|22972.1|23015.5|22989.9|22992.1|22972.1|55
1723625400000|2024-08-14 08:50:00|22994.4|22974.4|23000.2|22980.2|23013.3|22991.1|22994.4|22971.1|54
1723625700000|2024-08-14 08:55:00|23002.5|22982.5|22995.2|22975.2|23015.5|22995.5|22988.5|22968.5|19
1723626000000|2024-08-14 09:00:00|22993|22973|22973.5|22953.5|23011|22973|22959.6|22938.8|47
1723626300000|2024-08-14 09:05:00|22969.1|22949.1|22973.5|22953.5|22993.8|22963.5|22959.3|22939.1|13
1723626600000|2024-08-14 09:10:00|22973.8|22953.8|22981.7|22961.7|23046.7|23026.7|22973.8|22953.8|56
1723626900000|2024-08-14 09:15:00|22996.4|22956.4|22988.5|22968.5|23009.2|22972.7|22981.7|22953.9|45
1723627200000|2024-08-14 09:20:00|22988.8|22968.8|23128.2|23088.2|23128.2|23093.8|22988.8|22959.6|64
1723627500000|2024-08-14 09:25:00|23140.7|23080.7|23225.7|23165.7|23225.7|23165.7|23101.5|23076.3|44
1723627800000|2024-08-14 09:30:00|23239.1|23179.1|23229.3|23209.3|23271|23229.6|23216.3|23179.1|18
1723628100000|2024-08-14 09:35:00|23226.6|23206.6|23211.8|23171.8|23226.6|23206.6|23164.6|23144.6|25
1723628400000|2024-08-14 09:40:00|23202.1|23182.1|23161.5|23141.5|23202.1|23182.1|23161.5|23139.6|23
1723628700000|2024-08-14 09:45:00|23161.3|23141.3|23163.2|23143.2|23168.5|23146.5|23147.9|23112.9|21
1723629000000|2024-08-14 09:50:00|23162.7|23142.7|23152.9|23132.9|23170.7|23143.5|23133.2|23105.7|18
1723629300000|2024-08-14 09:55:00|23153.2|23133.2|23163|23143|23183|23156|23150.1|23121.8|29
1723629600000|2024-08-14 10:00:00|23160.5|23140.5|23194.9|23174.9|23195.7|23174.9|23160.5|23136.3|38
1723629900000|2024-08-14 10:05:00|23202.4|23162.4|23155.2|23115.2|23202.4|23169.9|23129.1|23109.1|6
1723630200000|2024-08-14 10:10:00|23142.7|23122.7|23149.4|23129.4|23174.1|23139.4|23142.7|23112.9|6
1723630500000|2024-08-14 10:15:00|23159.1|23119.1|23196.6|23156.6|23206.3|23156.6|23156|23106.3|4
1723630800000|2024-08-14 10:20:00|23196.8|23156.8|23211.8|23191.8|23221.3|23191.8|23181.6|23146.3|2
1723631100000|2024-08-14 10:25:00|23222.6|23182.6|23182.2|23162.2|23236.3|23198.8|23182.2|23151.9|28
1723631400000|2024-08-14 10:30:00|23181.9|23161.9|23128.1|23108.1|23194.7|23172.2|23125.6|23105.6|29
1723631700000|2024-08-14 10:35:00|23127.5|23107.5|23086.5|23066.5|23127.5|23107.5|23079.5|23049.5|27
1723632000000|2024-08-14 10:40:00|23084.3|23064.3|23157|23117|23157|23119.3|23084.3|23059|37
1723632300000|2024-08-14 10:45:00|23167.3|23107.3|23163.2|23123.2|23171.8|23133.7|23152.6|23105.1|4
1723632600000|2024-08-14 10:50:00|23173.4|23113.4|23177.9|23137.9|23182.9|23142.9|23168.2|23113.4|1
1723632900000|2024-08-14 10:55:00|23167.6|23147.6|23181.8|23161.8|23181.8|23161.8|23155.4|23125.7|7
1723633200000|2024-08-14 11:00:00|23184|23164|23206.3|23146.3|23211.3|23178.8|23181|23144|9
1723633500000|2024-08-14 11:05:00|23194|23154|23239.5|23179.5|23249.5|23199.8|23194|23154|18
1723633800000|2024-08-14 11:10:00|23229.8|23189.8|23178.1|23138.1|23237.8|23197.6|23165.6|23135.1|47
1723634100000|2024-08-14 11:15:00|23187.8|23127.8|23162.8|23142.8|23197.8|23148.1|23156.4|23116.6|5
1723634400000|2024-08-14 11:20:00|23160.6|23140.6|23163.3|23143.3|23192.8|23157.3|23160.6|23138.3|8
1723634700000|2024-08-14 11:25:00|23163.6|23143.6|23205.8|23185.8|23205.8|23185.8|23163.3|23136.1|5
1723635000000|2024-08-14 11:30:00|23216.1|23176.1|23208.8|23188.8|23228.8|23201.3|23205.5|23167.1|39
1723635300000|2024-08-14 11:35:00|23211.1|23191.1|23209.1|23189.1|23213.5|23193.5|23201.8|23181.8|41
1723635600000|2024-08-14 11:40:00|23211|23191|23231.6|23211.6|23239.3|23219.3|23206.6|23186.6|12
1723635900000|2024-08-14 11:45:00|23224.3|23204.3|23161.3|23141.3|23234.3|23209.1|23161.3|23141.3|27
1723636200000|2024-08-14 11:50:00|23161|23141|23133|23113|23161.3|23141.3|23133|23113|23
1723636500000|2024-08-14 11:55:00|23130.5|23110.5|23146|23106|23148.2|23120.4|23121|23091|22
1723636800000|2024-08-14 12:00:00|23148.2|23108.2|23157.3|23137.3|23177.1|23157.1|23126.1|23106.1|54
1723637100000|2024-08-14 12:05:00|23159.8|23139.8|23183.2|23163.2|23196.7|23167|23157.5|23128|49
1723637400000|2024-08-14 12:10:00|23182.6|23162.6|23159.7|23139.7|23216|23196|23159.7|23139.6|80
1723637700000|2024-08-14 12:15:00|23157.2|23137.2|23229.7|23209.7|23262.2|23235|23149.7|23122.2|92
1723638000000|2024-08-14 12:20:00|23232.2|23212.2|23230.2|23210.2|23239.7|23219.7|23201.7|23181.7|47
1723638300000|2024-08-14 12:25:00|23230|23210|23226.9|23206.9|23269.7|23249.7|23222.2|23197.2|63
1723638600000|2024-08-14 12:30:00|23224.7|23204.7|23221.6|23201.6|23263.9|23234.1|23191.4|23159.4|72
1723638900000|2024-08-14 12:35:00|23219.4|23199.4|23173.9|23153.9|23223.9|23203.9|23168.9|23148.9|47
1723639200000|2024-08-14 12:40:00|23173.3|23153.3|23141.9|23121.9|23183.1|23163.1|23141.6|23121.6|223
1723639500000|2024-08-14 12:45:00|23139.4|23119.4|23153|23133|23163|23143|23130.8|23107.1|167
1723639800000|2024-08-14 12:50:00|23150.8|23130.8|23202.5|23182.5|23202.5|23182.5|23132.8|23112.8|107
1723640100000|2024-08-14 12:55:00|23202.8|23182.8|23218|23198|23239.7|23219.7|23202.5|23177.5|91
1723640400000|2024-08-14 13:00:00|23220.3|23200.3|23272.7|23252.7|23293|23267.7|23220.3|23200.3|44
1723640700000|2024-08-14 13:05:00|23275|23255|23306.9|23286.9|23306.9|23286.9|23275|23255|79
1723641000000|2024-08-14 13:10:00|23306.7|23286.7|23313.5|23293.5|23338.7|23311.7|23306.7|23286.7|116
1723641300000|2024-08-14 13:15:00|23315.7|23295.7|23355.7|23335.7|23355.7|23335.7|23313.5|23293.5|43
1723641600000|2024-08-14 13:20:00|23355.5|23335.5|23304.7|23284.7|23355.5|23335.5|23304.7|23284.7|50
1723641900000|2024-08-14 13:25:00|23304.4|23284.4|23276|23256|23305.5|23285.5|23270.1|23250.1|81
1723642200000|2024-08-14 13:30:00|23275.7|23255.7|23302.7|23282.7|23312.9|23284.9|23272.7|23252.7|34
1723642500000|2024-08-14 13:35:00|23300.4|23280.4|23312.7|23292.7|23325.2|23300.2|23292.9|23272.9|51
1723642800000|2024-08-14 13:40:00|23313.2|23293.2|23297.7|23277.7|23340.2|23320.2|23290.2|23270.2|65
1723643100000|2024-08-14 13:45:00|23299.9|23279.9|23416.2|23396.2|23458.8|23432.6|23299.9|23279.9|261
1723643400000|2024-08-14 13:50:00|23415.9|23395.9|23400.2|23380.2|23481|23461|23400|23373|206
1723643700000|2024-08-14 13:55:00|23395.2|23375.2|23438|23418|23443|23423|23390.5|23370.5|122
1723644000000|2024-08-14 14:00:00|23438.2|23418.2|23441.2|23421.2|23468|23438|23425.4|23405.4|195
1723644300000|2024-08-14 14:05:00|23439|23419|23413|23393|23444|23424|23398.5|23378.5|211
1723644600000|2024-08-14 14:10:00|23415.3|23395.3|23511|23491|23533.6|23513.6|23415|23395|86
1723644900000|2024-08-14 14:15:00|23503.8|23483.8|23401|23381|23503.8|23483.8|23401|23381|215
1723645200000|2024-08-14 14:20:00|23400.5|23380.5|23428.3|23408.3|23428.3|23408.3|23360.5|23340.5|147
1723645500000|2024-08-14 14:25:00|23430.8|23410.8|23476.2|23456.2|23481.2|23461.2|23412.9|23392.9|134
1723645800000|2024-08-14 14:30:00|23473.4|23453.4|23407.4|23387.4|23473.4|23453.4|23388.9|23359.9|117
1723646100000|2024-08-14 14:35:00|23407.7|23387.7|23407.8|23387.8|23429.7|23404.4|23386.9|23366.9|87
1723646400000|2024-08-14 14:40:00|23405.3|23385.3|23434.9|23414.9|23469.9|23449.9|23402.8|23382.8|87
1723646700000|2024-08-14 14:45:00|23435.2|23415.2|23442.9|23422.9|23488.9|23462.1|23404.9|23377.1|73
1723647000000|2024-08-14 14:50:00|23443.2|23423.2|23448.4|23428.4|23490.4|23470.4|23417.4|23387.1|89
1723647300000|2024-08-14 14:55:00|23448.7|23428.7|23577.5|23557.5|23580|23560|23448.4|23428.4|189
1723647600000|2024-08-14 15:00:00|23576.7|23556.7|23492.9|23472.9|23576.7|23556.7|23484.8|23457.6|102
1723647900000|2024-08-14 15:05:00|23497.9|23477.9|23544.3|23524.3|23559.8|23537.8|23497.9|23477.9|146
1723648200000|2024-08-14 15:10:00|23546.8|23526.8|23533.8|23513.8|23549.3|23529.3|23511.8|23491.8|69
1723648500000|2024-08-14 15:15:00|23534|23514|23549|23529|23554.8|23534.8|23511.3|23491.3|75
1723648800000|2024-08-14 15:20:00|23551.3|23531.3|23576.2|23556.2|23578.7|23558.7|23536.3|23516.3|68
1723649100000|2024-08-14 15:25:00|23574|23554|23553.7|23533.7|23611.2|23586.2|23546.2|23526.2|60
1723649400000|2024-08-14 15:30:00|23551.2|23531.2|23602.2|23582.2|23626.7|23606.7|23551.2|23531.2|105
1723649700000|2024-08-14 15:35:00|23604.7|23584.7|23606.5|23586.5|23615.5|23595.5|23589.2|23567|225
1723650000000|2024-08-14 15:40:00|23606.3|23586.3|23598.2|23578.2|23618|23598|23598.2|23578.2|73
1723650300000|2024-08-14 15:45:00|23613.2|23593.2|23591.5|23571.5|23627.7|23607.7|23588|23568|58
1723650600000|2024-08-14 15:50:00|23594.3|23574.3|23591|23571|23617|23597|23576.2|23555.7|134
1723650900000|2024-08-14 15:55:00|23591.7|23571.7|23620.7|23600.7|23620.7|23600.7|23580.4|23553.5|80
1723651200000|2024-08-14 16:00:00|23625.7|23605.7|23606.4|23586.4|23635.7|23615.7|23590.9|23570.9|82
1723651500000|2024-08-14 16:05:00|23607|23587|23586.6|23566.6|23612|23592|23566.1|23546.1|88
1723651800000|2024-08-14 16:10:00|23586.9|23566.9|23587.6|23567.6|23620.6|23600.6|23585.1|23565.1|96
1723652100000|2024-08-14 16:15:00|23587.4|23567.4|23594.1|23574.1|23618.1|23598.1|23580.1|23560.1|69
1723652400000|2024-08-14 16:20:00|23593.6|23573.6|23497.6|23477.6|23593.6|23573.6|23478.9|23458.9|699
1723652700000|2024-08-14 16:25:00|23502.6|23482.6|23479.4|23459.4|23505.4|23485.4|23464.9|23444.9|146
1723653000000|2024-08-14 16:30:00|23479.7|23459.7|23495.4|23475.4|23506|23486|23479.4|23459.4|98
1723653300000|2024-08-14 16:35:00|23493.2|23473.2|23502.7|23482.7|23502.7|23482.7|23488.4|23468.4|41
1723653600000|2024-08-14 16:40:00|23503|23483|23510.2|23490.2|23527.5|23500.7|23502.7|23482.7|72
1723653900000|2024-08-14 16:45:00|23517.5|23497.5|23506.4|23486.4|23534.2|23499.2|23506.4|23471.9|44
1723654200000|2024-08-14 16:50:00|23503.9|23483.9|23505.9|23485.9|23506.4|23486.4|23492.9|23472.9|56
1723654500000|2024-08-14 16:55:00|23508.1|23488.1|23519.1|23499.1|23523.4|23503.4|23508.1|23488.1|39
1723654800000|2024-08-14 17:00:00|23521.4|23501.4|23497.6|23477.6|23521.4|23501.4|23481.1|23459.1|24
1723655100000|2024-08-14 17:05:00|23497.3|23477.3|23502.8|23482.8|23515.3|23485.3|23487.8|23460.9|10
1723655400000|2024-08-14 17:10:00|23502.6|23482.6|23505.6|23485.6|23510.3|23490.3|23497.3|23477.3|18
1723655700000|2024-08-14 17:15:00|23507.8|23487.8|23527.6|23507.6|23530.3|23510.3|23502.8|23482.8|52
1723656000000|2024-08-14 17:20:00|23525.3|23505.3|23532.5|23512.5|23557.8|23537.8|23520.6|23500.6|34
1723656300000|2024-08-14 17:25:00|23534.8|23514.8|23550.7|23530.7|23569.3|23545|23534.5|23514.5|52
1723709700000|2024-08-15 08:15:00|23438.9|23418.9|23372.5|23352.5|23466.9|23436.6|23366.9|23330.1|353
1723710000000|2024-08-15 08:20:00|23372.3|23352.3|23330.4|23310.4|23378.6|23352.5|23287|23252.5|138
1723710300000|2024-08-15 08:25:00|23328.2|23308.2|23334.1|23314.1|23336.8|23316.8|23298.6|23278.6|28
1723710600000|2024-08-15 08:30:00|23336.3|23316.3|23358.9|23338.9|23386.3|23357.5|23336.3|23306.8|47
1723710900000|2024-08-15 08:35:00|23361.1|23341.1|23357.5|23337.5|23387.2|23357.7|23357.5|23325|55
1723711200000|2024-08-15 08:40:00|23355.2|23335.2|23343.6|23323.6|23362.5|23337.5|23338.3|23311.8|72
1723711500000|2024-08-15 08:45:00|23341.1|23321.1|23363.6|23323.6|23365.8|23335.6|23341.1|23311.3|9
1723711800000|2024-08-15 08:50:00|23353.3|23333.3|23338.1|23318.1|23365.8|23335.6|23335.8|23315.8|18
1723712100000|2024-08-15 08:55:00|23340.4|23320.4|23316.7|23296.7|23352.2|23325.4|23316.7|23296.7|18
1723712400000|2024-08-15 09:00:00|23319.2|23299.2|23331.9|23311.9|23337.6|23316.7|23319.2|23287.2|15
1723712700000|2024-08-15 09:05:00|23331.7|23311.7|23304.2|23284.2|23332.2|23312.2|23304|23284|12
1723713000000|2024-08-15 09:10:00|23304.4|23284.4|23311|23291|23311|23291|23283.7|23263.7|24
1723713300000|2024-08-15 09:15:00|23313.3|23293.3|23338.3|23318.3|23348.5|23321.2|23305.8|23281.2|26
1723713600000|2024-08-15 09:20:00|23336|23316|23398.2|23378.2|23410.7|23381|23336|23316|21
1723713900000|2024-08-15 09:25:00|23400.7|23380.7|23445.7|23425.7|23448.2|23428.2|23398.2|23373.2|22
1723714200000|2024-08-15 09:30:00|23443.2|23423.2|23437.5|23397.5|23448.5|23423.2|23400.7|23380.7|81
1723714500000|2024-08-15 09:35:00|23439.8|23399.8|23445.3|23425.3|23447.5|23427.5|23407.1|23377.5|52
1723714800000|2024-08-15 09:40:00|23443|23423|23498.2|23478.2|23498.2|23478.2|23442.8|23415.3|77
1723715100000|2024-08-15 09:45:00|23495.7|23475.7|23463.2|23443.2|23500.9|23480.9|23453|23433|12
1723715400000|2024-08-15 09:50:00|23473.4|23433.4|23450.2|23430.2|23479.8|23455.2|23440|23410.2|21
1723715700000|2024-08-15 09:55:00|23447.7|23427.7|23442.5|23422.5|23455.2|23432.7|23432.7|23405.2|15
1723716000000|2024-08-15 10:00:00|23440|23420|23422.3|23402.3|23440|23420|23410|23377.5|19
1723716300000|2024-08-15 10:05:00|23422.7|23402.7|23429.3|23409.3|23447|23419.8|23422.7|23397.9|15
1723716600000|2024-08-15 10:10:00|23426.8|23406.8|23447.2|23427.2|23454.7|23429.7|23423.8|23403.8|18
1723716900000|2024-08-15 10:15:00|23459.7|23419.7|23477.2|23457.2|23482.2|23462.2|23444.7|23419.7|21
1723717200000|2024-08-15 10:20:00|23477|23457|23430.2|23410.2|23487.5|23460|23430.2|23410.2|23
1723717500000|2024-08-15 10:25:00|23430.4|23410.4|23427.7|23407.7|23440.2|23412.7|23412.2|23384.9|21
1723717800000|2024-08-15 10:30:00|23427.9|23407.9|23427.7|23387.7|23447.7|23417.7|23425.4|23385.4|31
1723718100000|2024-08-15 10:35:00|23429.9|23389.9|23384.9|23364.9|23430.2|23399.9|23384.9|23364.9|6
1723718400000|2024-08-15 10:40:00|23380.1|23360.1|23382.9|23362.9|23387.6|23367.6|23375.4|23355.4|3
1723718700000|2024-08-15 10:45:00|23385.4|23365.4|23429.9|23409.9|23447.4|23417.6|23385.4|23365.4|1
1723719000000|2024-08-15 10:50:00|23427.6|23407.6|23450.3|23430.3|23455.6|23435.1|23427.6|23397.9|9
1723719300000|2024-08-15 10:55:00|23460.6|23420.6|23478.3|23458.3|23478.3|23458.3|23447.8|23420.6|4
1723719600000|2024-08-15 11:00:00|23478.5|23458.5|23455.5|23435.5|23492.8|23467.8|23453|23433|4
1723719900000|2024-08-15 11:05:00|23453|23433|23427.8|23407.8|23460.5|23433|23415.3|23395.3|3
1723720200000|2024-08-15 11:10:00|23422.8|23402.8|23420.5|23400.5|23435.5|23407.4|23417.8|23391|28
1723720500000|2024-08-15 11:15:00|23422.8|23402.8|23403|23383|23425.5|23405.5|23395.5|23375.5|9
1723720800000|2024-08-15 11:20:00|23400.3|23380.3|23420.5|23380.5|23430.5|23400.3|23398|23378|4
1723721100000|2024-08-15 11:25:00|23413|23393|23432.8|23412.8|23437.8|23417.8|23410.5|23380.5|3
1723721400000|2024-08-15 11:30:00|23428.2|23408.2|23432.5|23412.5|23473.2|23445.5|23415.5|23390.9|19
1723721700000|2024-08-15 11:35:00|23432.8|23412.8|23460.7|23440.7|23463.2|23443.2|23425.5|23390.9|61
1723722000000|2024-08-15 11:40:00|23458.4|23438.4|23458.2|23418.2|23475.9|23443.4|23445.9|23413.7|12
1723722300000|2024-08-15 11:45:00|23458|23418|23453.2|23433.2|23458.2|23433.2|23438|23413.2|25
1723722600000|2024-08-15 11:50:00|23460.5|23420.5|23522.2|23482.2|23522.2|23492.2|23446.1|23415.9|46
1723722900000|2024-08-15 11:55:00|23524.7|23502.2|23567.7|23527.7|23589.5|23564.5|23524.7|23500|53
1723723200000|2024-08-15 12:00:00|23557.9|23537.9|23554.3|23534.3|23570|23541.8|23509.3|23482.2|48
1723723500000|2024-08-15 12:05:00|23554|23534|23566.5|23546.5|23593.6|23573.6|23524|23504|82
1723723800000|2024-08-15 12:10:00|23566.1|23546.1|23621.8|23581.8|23641.5|23621.5|23563.8|23543.8|71
1723724100000|2024-08-15 12:15:00|23612|23592|23663.3|23643.3|23673.1|23647.7|23600.9|23580.9|44
1723724400000|2024-08-15 12:20:00|23663.6|23643.6|23694.2|23674.2|23694.2|23674.2|23656.1|23626.3|31
1723724700000|2024-08-15 12:25:00|23696.7|23676.7|23627.4|23587.4|23709.2|23689.2|23624.7|23587.4|69
1723725000000|2024-08-15 12:30:00|23625.1|23585.1|23675.5|23655.5|23694.9|23665.3|23612.8|23564.9|92
1723725300000|2024-08-15 12:35:00|23682.8|23662.8|23668|23648|23686.2|23665.8|23667.8|23640.8|40
1723725600000|2024-08-15 12:40:00|23658|23638|23657.6|23637.6|23681.7|23661.7|23637.6|23611|26
1723725900000|2024-08-15 12:45:00|23657.1|23637.1|23614.6|23594.6|23662.1|23637.8|23614.6|23588|20
1723726200000|2024-08-15 12:50:00|23619.6|23579.6|23639.6|23619.6|23642.3|23622.3|23589.6|23562.1|32
1723726500000|2024-08-15 12:55:00|23639.4|23619.4|23645.9|23625.9|23670.3|23650.3|23632.1|23612.1|62
1723726800000|2024-08-15 13:00:00|23646.2|23626.2|23673.6|23653.6|23693.4|23670.9|23646.2|23626.2|60
1723727100000|2024-08-15 13:05:00|23674.1|23654.1|23703.2|23683.2|23715.7|23695.7|23668.4|23648.4|38
1723727400000|2024-08-15 13:10:00|23705.5|23685.5|23700.5|23680.5|23718|23698|23683|23663|20
1723727700000|2024-08-15 13:15:00|23700.2|23680.2|23680|23660|23700.2|23680.2|23667.5|23647.5|20
1723728000000|2024-08-15 13:20:00|23682.5|23662.5|23617.5|23597.5|23685|23665|23612.3|23592.3|36
1723728300000|2024-08-15 13:25:00|23617.7|23597.7|23625|23605|23635|23615|23617.7|23597.7|2
1723728600000|2024-08-15 13:30:00|23624.8|23604.8|23565|23545|23624.8|23604.8|23545.2|23525.2|48
1723728900000|2024-08-15 13:35:00|23567.2|23547.2|23659.7|23619.7|23659.7|23629.9|23567.2|23539.7|245
1723729200000|2024-08-15 13:40:00|23661.9|23621.9|23684.2|23664.2|23692.7|23668.3|23652.2|23621.9|143
1723729500000|2024-08-15 13:45:00|23686.5|23666.5|23626.3|23606.3|23693.8|23673.8|23594|23566.5|51
1723729800000|2024-08-15 13:50:00|23626.5|23606.5|23644|23624|23648.5|23628.5|23626.5|23604.2|43
1723730100000|2024-08-15 13:55:00|23644.2|23624.2|23681.7|23661.7|23696.9|23676.5|23644.2|23614.6|34
1723730400000|2024-08-15 14:00:00|23691.9|23651.9|23706.9|23686.9|23721.4|23698.5|23679.4|23651.9|64
1723730700000|2024-08-15 14:05:00|23709.2|23689.2|23690|23650|23732.1|23712.1|23674.6|23650|60
1723731000000|2024-08-15 14:10:00|23694.6|23654.6|23680|23660|23726.9|23696.9|23677.3|23649.6|32
1723731300000|2024-08-15 14:15:00|23680.2|23660.2|23672.7|23652.7|23687.5|23667.5|23645|23625|85
1723731600000|2024-08-15 14:20:00|23675.4|23655.4|23715|23695|23725|23705|23675.4|23645.9|8
1723731900000|2024-08-15 14:25:00|23714.5|23694.5|23674.8|23654.8|23727.3|23697|23655.2|23612.7|81
1723732200000|2024-08-15 14:30:00|23680|23640|23698.1|23678.1|23707.7|23682.9|23662.5|23637.5|94
1723732500000|2024-08-15 14:35:00|23698.3|23678.3|23678.1|23638.1|23702.7|23680.4|23662.9|23635.4|40
1723732800000|2024-08-15 14:40:00|23672.9|23652.9|23714.9|23694.9|23714.9|23694.9|23672.9|23652.9|27
1723733100000|2024-08-15 14:45:00|23715.2|23695.2|23684.9|23664.9|23741.3|23707.2|23684.9|23664.9|19
1723733400000|2024-08-15 14:50:00|23684.7|23664.7|23699|23679|23704|23679|23670.1|23644.9|76
1723733700000|2024-08-15 14:55:00|23699.3|23679.3|23754.5|23734.5|23779.5|23759.5|23699.3|23674.5|37
1723734000000|2024-08-15 15:00:00|23759.5|23739.5|23744.9|23724.9|23772|23752|23721.9|23701.9|47
1723734300000|2024-08-15 15:05:00|23744.4|23724.4|23754.4|23734.4|23779|23749.7|23739.4|23719.4|74
1723734600000|2024-08-15 15:10:00|23756.9|23736.9|23726.5|23706.5|23774.4|23754.4|23724.2|23704.2|47
1723734900000|2024-08-15 15:15:00|23726.7|23706.7|23728.8|23708.8|23751.5|23731.5|23716.5|23696.3|50
1723735200000|2024-08-15 15:20:00|23728.5|23708.5|23721.7|23701.7|23736.2|23708.5|23699.2|23679.2|22
1723735500000|2024-08-15 15:25:00|23724|23704|23724.2|23704.2|23741.2|23711.4|23689|23661.2|24
1723735800000|2024-08-15 15:30:00|23736.7|23696.7|23706.8|23686.8|23746.2|23718.3|23677.2|23647.2|175
1723736100000|2024-08-15 15:35:00|23704.3|23684.3|23671.3|23651.3|23706.8|23686.8|23653.6|23633.6|63
1723736400000|2024-08-15 15:40:00|23666.3|23646.3|23671.5|23651.5|23686.3|23661.1|23661.3|23634.5|27
1723736700000|2024-08-15 15:45:00|23671.7|23651.7|23677.2|23657.2|23684.4|23661.9|23661.7|23641.7|38
1723737000000|2024-08-15 15:50:00|23679.4|23659.4|23706.9|23686.9|23726.7|23706.7|23679.4|23659.4|101
1723737300000|2024-08-15 15:55:00|23706.7|23686.7|23709.4|23689.4|23729.2|23709.2|23702.4|23682.4|59
1723737600000|2024-08-15 16:00:00|23707.1|23687.1|23700|23680|23744|23719.4|23700|23680|226
1723737900000|2024-08-15 16:05:00|23697.5|23677.5|23700.4|23680.4|23722.2|23700.4|23684.7|23655.4|160
1723738200000|2024-08-15 16:10:00|23700.6|23680.6|23767.9|23747.9|23768.1|23747.9|23700.4|23673.1|58
1723738500000|2024-08-15 16:15:00|23765.4|23745.4|23820.8|23800.8|23820.8|23800.8|23757.9|23733.7|111
1723738800000|2024-08-15 16:20:00|23820.6|23800.6|23837.9|23817.9|23845.8|23825.8|23785.6|23765.6|588
1723739100000|2024-08-15 16:25:00|23835.6|23815.6|23789.4|23769.4|23870.8|23850.8|23784.6|23764.6|185
1723739400000|2024-08-15 16:30:00|23784.4|23764.4|23822.3|23802.3|23827.1|23807.1|23784.4|23764.4|15
1723739700000|2024-08-15 16:35:00|23824.6|23804.6|23809.5|23789.5|23824.6|23804.6|23802.5|23782.5|4
1723740000000|2024-08-15 16:40:00|23812|23792|23809.5|23789.5|23822|23802|23804.5|23784.5|9
1723740300000|2024-08-15 16:45:00|23809.3|23789.3|23804.5|23784.5|23809.7|23789.3|23787|23767|44
1723740600000|2024-08-15 16:50:00|23804.7|23784.7|23804.1|23784.1|23812|23792|23804.1|23784.1|17
1723740900000|2024-08-15 16:55:00|23806.4|23786.4|23828.4|23808.4|23867|23847|23804.1|23784.1|108
1723741200000|2024-08-15 17:00:00|23833|23813|23840.5|23820.5|23857.6|23830.5|23823.2|23793|44
1723741500000|2024-08-15 17:05:00|23840.7|23820.7|23815|23795|23850.1|23830.1|23810.3|23790.3|48
1723741800000|2024-08-15 17:10:00|23815.5|23795.5|23810.9|23790.9|23820.7|23800.7|23805.3|23785.3|11
1723742100000|2024-08-15 17:15:00|23811.1|23791.1|23830.9|23810.9|23830.9|23810.9|23810.9|23790.9|13
1723742400000|2024-08-15 17:20:00|23830.7|23810.7|23838.6|23818.6|23841.5|23821.5|23828.4|23808.4|19
1723742700000|2024-08-15 17:25:00|23836.3|23816.3|23797.9|23777.9|23841.1|23821.1|23796.1|23776.1|62
1723796100000|2024-08-16 08:15:00|23743.6|23723.6|23709.9|23669.9|23757.4|23723.6|23682.4|23649.6|34
1723796400000|2024-08-16 08:20:00|23700.1|23680.1|23737.2|23697.2|23744.5|23714.7|23692.4|23667.2|4
1723796700000|2024-08-16 08:25:00|23727.4|23707.4|23719.9|23679.9|23767.2|23742.4|23689.7|23659.5|11
1723797000000|2024-08-16 08:30:00|23710.1|23690.1|23747.4|23727.4|23749.9|23729.5|23710.1|23680.1|6
1723797300000|2024-08-16 08:35:00|23749.9|23729.9|23770.3|23750.3|23787.2|23764.9|23749.9|23727.2|6
1723797600000|2024-08-16 08:40:00|23770.6|23750.6|23735.1|23715.1|23775.3|23755.3|23720.1|23697.6|5
1723797900000|2024-08-16 08:45:00|23742.6|23702.6|23739.7|23719.7|23762.6|23730.1|23732.4|23700.3|5
1723798200000|2024-08-16 08:50:00|23735.1|23715.1|23737.4|23717.4|23742.6|23717.4|23730.1|23702.6|3
1723798500000|2024-08-16 08:55:00|23734.9|23714.9|23717.3|23697.3|23739.8|23714.9|23714.8|23679.8|4
1723798800000|2024-08-16 09:00:00|23717.7|23697.7|23795.2|23775.2|23795.2|23775.2|23717.7|23697.7|2
1723799100000|2024-08-16 09:05:00|23797.5|23777.5|23787.5|23747.5|23802.5|23777.5|23775|23745.2|12
1723799400000|2024-08-16 09:10:00|23777.7|23757.7|23785.4|23765.4|23790.2|23770.2|23777.7|23750.2|2
1723799700000|2024-08-16 09:15:00|23795.2|23755.2|23780.4|23760.4|23800.2|23770.4|23778.1|23747.9|0
1723800000000|2024-08-16 09:20:00|23780.5|23760.5|23812.7|23792.7|23837.5|23815.2|23780.5|23760.5|7
1723800300000|2024-08-16 09:25:00|23815.2|23795.2|23840.2|23800.2|23842.5|23812.7|23815.2|23795.2|8
1723800600000|2024-08-16 09:30:00|23837.8|23797.8|23878.2|23838.2|23885.5|23863.2|23828|23797.8|20
1723800900000|2024-08-16 09:35:00|23868.4|23848.4|23825.7|23785.7|23878.6|23853|23810.7|23778.2|1
1723801200000|2024-08-16 09:40:00|23825.9|23785.9|23818.4|23778.4|23843.2|23810.7|23805.7|23758.2|2
1723801500000|2024-08-16 09:45:00|23820.7|23780.7|23813|23773|23843.2|23813.2|23813|23773|2
1723801800000|2024-08-16 09:50:00|23808.4|23768.4|23854.7|23834.7|23857.8|23834.7|23800.3|23768.3|1
1723802100000|2024-08-16 09:55:00|23854.9|23834.9|23855.5|23835.5|23865.5|23838|23840.3|23800.1|1
1723802400000|2024-08-16 10:00:00|23855.3|23835.3|23862.9|23842.9|23882.9|23862.9|23848|23818.1|0
1723802700000|2024-08-16 10:05:00|23862.8|23842.8|23877.9|23857.9|23890.4|23865.4|23860.4|23840.4|3
1723803000000|2024-08-16 10:10:00|23880.4|23860.4|23896|23876|23908.5|23876|23880.4|23860.4|15
1723803300000|2024-08-16 10:15:00|23903.5|23863.5|23891.1|23871.1|23903.5|23873.5|23886.2|23863.5|1
1723803600000|2024-08-16 10:20:00|23895.8|23875.8|23853.1|23813.1|23896|23876|23831|23803.5|9
1723803900000|2024-08-16 10:25:00|23855.6|23815.6|23868.1|23848.1|23882.7|23848.1|23845.8|23815.6|1
1723804200000|2024-08-16 10:30:00|23868.3|23848.3|23880.4|23860.4|23905.4|23882.9|23868.1|23848.1|0
1723804500000|2024-08-16 10:35:00|23882.9|23862.9|23842.5|23822.5|23892.7|23862.9|23842.5|23822.3|6
1723804800000|2024-08-16 10:40:00|23840.4|23820.4|23878.4|23838.4|23880.7|23840.5|23837.9|23813|5
1723805100000|2024-08-16 10:45:00|23868.6|23848.6|23870.9|23850.9|23885.7|23855.9|23855.9|23813.8|1
1723805400000|2024-08-16 10:50:00|23871.3|23851.3|23880.9|23840.9|23888.4|23858.4|23871.3|23838.4|3
1723805700000|2024-08-16 10:55:00|23875.9|23855.9|23888.6|23848.6|23905.3|23871.1|23868.6|23838.4|28
1723806000000|2024-08-16 11:00:00|23888.5|23848.5|23908.4|23868.4|23913.4|23883.5|23879.3|23848.5|1
1723806300000|2024-08-16 11:05:00|23906|23866|23878.5|23858.5|23906|23876.2|23878.5|23858.5|3
1723806600000|2024-08-16 11:10:00|23876|23856|23880.5|23860.5|23896|23865.8|23838.5|23818.5|10
1723806900000|2024-08-16 11:15:00|23893|23853|23893.1|23873.1|23913.3|23880.8|23880.5|23850.6|4
1723807200000|2024-08-16 11:20:00|23890.8|23870.8|23915.1|23895.1|23917.4|23897.4|23888.3|23861|17
1723807500000|2024-08-16 11:25:00|23917.4|23897.4|23898.5|23878.5|23922.6|23897.4|23898.5|23877.9|9
1723807800000|2024-08-16 11:30:00|23898.7|23878.7|23842.9|23802.9|23898.7|23878.7|23838.5|23799.9|71
1723808100000|2024-08-16 11:35:00|23833.1|23813.1|23818.1|23798.1|23867.9|23838.3|23818.1|23798.1|0
1723808400000|2024-08-16 11:40:00|23827.9|23787.9|23813.1|23793.1|23840.6|23800.6|23805.8|23780.6|3
1723808700000|2024-08-16 11:45:00|23820.6|23780.6|23818.1|23798.1|23823.2|23798.1|23803.4|23780.6|6
1723809000000|2024-08-16 11:50:00|23817.9|23797.9|23840.9|23820.9|23848|23828|23813.1|23793.1|17
1723809300000|2024-08-16 11:55:00|23840.7|23820.7|23868|23828|23873.2|23853.2|23838.4|23818.4|1
1723809600000|2024-08-16 12:00:00|23867.9|23827.9|23828|23808|23867.9|23830.7|23823.2|23798.2|35
1723809900000|2024-08-16 12:05:00|23827.8|23807.8|23895.3|23875.3|23910.2|23883|23823|23803|6
1723810200000|2024-08-16 12:10:00|23893|23873|23832.8|23812.8|23893|23873|23830.5|23810.5|13
1723810500000|2024-08-16 12:15:00|23830.5|23810.5|23828|23808|23853.2|23833.2|23818|23790.5|5
1723810800000|2024-08-16 12:20:00|23830.5|23810.5|23808.2|23788.2|23835.1|23810.5|23808.2|23788.2|8
1723811100000|2024-08-16 12:25:00|23812.8|23792.8|23833|23813|23833|23813|23800.8|23771.6|8
1723811400000|2024-08-16 12:30:00|23835.5|23815.5|23880.6|23860.6|23910.5|23880.6|23835.5|23815.5|25
1723811700000|2024-08-16 12:35:00|23883.1|23863.1|23892.6|23872.6|23897.6|23877.6|23864.9|23833|77
1723812000000|2024-08-16 12:40:00|23890.1|23870.1|23825.1|23805.1|23892.6|23872.6|23822.6|23802.6|4
1723812300000|2024-08-16 12:45:00|23825.4|23805.4|23852.4|23832.4|23877.7|23847.6|23825.4|23805.4|20
1723812600000|2024-08-16 12:50:00|23850.1|23830.1|23851.8|23831.8|23864.7|23839.7|23834.9|23805.1|31
1723812900000|2024-08-16 12:55:00|23851.5|23831.5|23833.8|23813.8|23856.6|23831.6|23824.5|23794.7|68
1723813200000|2024-08-16 13:00:00|23836.3|23816.3|23869.3|23849.3|23873.9|23849.3|23831.6|23804.1|26
1723813500000|2024-08-16 13:05:00|23873.9|23853.9|23903.6|23883.6|23903.7|23883.7|23863.6|23838.6|66
1723813800000|2024-08-16 13:10:00|23901.2|23881.2|23905.9|23885.9|23913.6|23893.6|23893.6|23871.2|34
1723814100000|2024-08-16 13:15:00|23908.4|23888.4|23873.2|23853.2|23913.5|23893.5|23863.5|23836.2|58
1723814400000|2024-08-16 13:20:00|23870.9|23850.9|23907.8|23887.8|23912.8|23892.8|23868|23848|109
1723814700000|2024-08-16 13:25:00|23907.6|23887.6|23907.8|23887.8|23920.3|23900.3|23902.8|23882.8|20
1723815000000|2024-08-16 13:30:00|23910.5|23890.5|23931.5|23911.5|23992.8|23972.8|23910.5|23890.5|241
1723815300000|2024-08-16 13:35:00|23929|23909|23984|23964|23984|23964|23926.5|23901.7|93
1723815600000|2024-08-16 13:40:00|23984.4|23964.4|24009.4|23989.4|24054.2|24034.2|23984.4|23964.4|90
1723815900000|2024-08-16 13:45:00|24009.5|23989.5|24041.7|24021.7|24053.8|24033.8|24009.5|23987|18
1723816200000|2024-08-16 13:50:00|24042|24022|24139.2|24119.2|24139.2|24119.2|24042|24022|74
1723816500000|2024-08-16 13:55:00|24138.8|24118.8|24184.2|24164.2|24196.7|24169|24114.2|24084|75
1723816800000|2024-08-16 14:00:00|24184.5|24164.5|24143.8|24123.8|24208.8|24188.8|24143.8|24123.8|96
1723817100000|2024-08-16 14:05:00|24143.6|24123.6|24173.8|24153.8|24196.6|24176.6|24141.3|24121.3|25
1723817400000|2024-08-16 14:10:00|24174|24154|24168.8|24148.8|24211.1|24191.1|24168.8|24138.8|105
1723817700000|2024-08-16 14:15:00|24181.3|24141.3|24124.1|24104.1|24196.3|24176.3|24124.1|24104.1|83
1723818000000|2024-08-16 14:20:00|24121.8|24101.8|24174.3|24154.3|24174.3|24154.3|24111.8|24091.8|23
1723818300000|2024-08-16 14:25:00|24176.8|24156.8|24178.7|24158.7|24188.9|24166.4|24136.6|24116.6|41
1723818600000|2024-08-16 14:30:00|24173.7|24153.7|24201.2|24181.2|24205.9|24185.9|24161.1|24141.1|96
1723818900000|2024-08-16 14:35:00|24201.4|24181.4|24206.6|24186.6|24234.1|24214.1|24196.6|24176.6|72
1723819200000|2024-08-16 14:40:00|24209.1|24189.1|24206.4|24186.4|24211.4|24191.4|24171.4|24151.4|27
1723819500000|2024-08-16 14:45:00|24208.7|24188.7|24171|24151|24220.9|24193.4|24158.2|24138.2|406
1723819800000|2024-08-16 14:50:00|24173.4|24153.4|24218.4|24198.4|24226|24201|24173.4|24153.4|127
1723820100000|2024-08-16 14:55:00|24220.9|24200.9|24210.9|24190.9|24220.9|24200.9|24180.5|24160.5|74
1723820400000|2024-08-16 15:00:00|24208.4|24188.4|24184.8|24164.8|24265.3|24240.9|24182.3|24162.3|267
1723820700000|2024-08-16 15:05:00|24185.3|24165.3|24145.1|24125.1|24194.8|24174.8|24134.9|24114.8|31
1723821000000|2024-08-16 15:10:00|24147.6|24127.6|24202.1|24182.1|24214.4|24186.9|24137.3|24117.3|39
1723821300000|2024-08-16 15:15:00|24204.4|24184.4|24258.9|24238.9|24258.9|24238.9|24187.2|24157.4|36
1723821600000|2024-08-16 15:20:00|24261.5|24241.5|24363.5|24343.5|24366.2|24346.2|24261.5|24241.5|72
1723821900000|2024-08-16 15:25:00|24363.3|24343.3|24318.7|24298.7|24363.3|24343.3|24306|24281|67
1723822200000|2024-08-16 15:30:00|24321.2|24301.2|24308.7|24288.7|24338.7|24318.7|24293.7|24273.7|10
1723822500000|2024-08-16 15:35:00|24308.5|24288.5|24298.5|24278.5|24353.5|24333.5|24286.3|24266.3|20
1723822800000|2024-08-16 15:40:00|24298.7|24278.7|24335.4|24295.4|24335.4|24308.3|24278.6|24258.6|12
1723823100000|2024-08-16 15:45:00|24330.8|24290.8|24343.6|24323.6|24348.6|24328.6|24308.3|24288.3|58
1723823400000|2024-08-16 15:50:00|24343.5|24323.5|24390|24370|24402|24382|24326|24296.3|108
1723823700000|2024-08-16 15:55:00|24389.9|24369.9|24396.8|24376.8|24404.3|24376.8|24371.8|24346.7|34
1723824000000|2024-08-16 16:00:00|24399.2|24379.2|24388.8|24368.8|24399.2|24379.2|24366.1|24341.3|24
1723824300000|2024-08-16 16:05:00|24386.5|24366.5|24398.6|24378.6|24418.3|24393.6|24373.8|24353.8|22
1723824600000|2024-08-16 16:10:00|24396.1|24376.1|24456.1|24436.1|24458.6|24438.6|24388.4|24368.3|55
1723824900000|2024-08-16 16:15:00|24455.9|24435.9|24415.9|24395.9|24460.9|24440.9|24408.4|24388.4|29
1723825200000|2024-08-16 16:20:00|24413.4|24393.4|24417.1|24397.1|24457.1|24437.1|24402.1|24382.1|281
1723825500000|2024-08-16 16:25:00|24417|24397|24454.6|24434.6|24454.6|24434.6|24409.6|24389.6|42
1723825800000|2024-08-16 16:30:00|24454.8|24434.8|24444.4|24424.4|24459.6|24439.6|24444.4|24424.4|29
1723826100000|2024-08-16 16:35:00|24444.6|24424.6|24452.5|24432.5|24457.1|24437.1|24444.6|24424.6|28
1723826400000|2024-08-16 16:40:00|24452.8|24432.8|24440|24420|24462.1|24442.1|24440|24420|1
1723826700000|2024-08-16 16:45:00|24437.5|24417.5|24434.9|24414.9|24440|24420|24405|24385|26
1723827000000|2024-08-16 16:50:00|24439.9|24419.9|24427.4|24407.4|24447.4|24427.4|24424.9|24404.9|38
1723827300000|2024-08-16 16:55:00|24424.9|24404.9|24423.7|24403.7|24439.9|24419.9|24419.6|24394.6|56
1723827600000|2024-08-16 17:00:00|24421.4|24401.4|24441.4|24421.4|24453.9|24433.9|24403.9|24383.9|128
1723827900000|2024-08-16 17:05:00|24441.2|24421.2|24446.4|24426.4|24461.2|24439|24438.9|24418.9|26
1723828200000|2024-08-16 17:10:00|24448.9|24428.9|24423.9|24403.9|24458.7|24438.7|24418.9|24398.9|12
1723828500000|2024-08-16 17:15:00|24426.4|24406.4|24448.7|24428.7|24448.7|24428.7|24426.4|24406.4|54
1723828800000|2024-08-16 17:20:00|24451.4|24431.4|24436.4|24416.4|24456.4|24436.4|24436.4|24416.4|33
1723829100000|2024-08-16 17:25:00|24435.7|24415.7|24448.7|24428.7|24458.8|24438.8|24421.3|24401.3|93
1723829400000|2024-08-16 17:30:00|24446.3|24426.3|24446.3|24426.3|24446.3|24426.3|24446.3|24426.3|0
1724055300000|2024-08-19 08:15:00|24348.6|24288.6|24445.7|24425.7|24463.2|24430.7|24313.2|24270.8|90
1724055600000|2024-08-19 08:20:00|24448.2|24428.2|24538.2|24518.2|24543.2|24518.2|24435.8|24405.9|21
1724055900000|2024-08-19 08:25:00|24540.6|24520.6|24533.7|24513.7|24563.2|24523.2|24506.1|24486.1|26
1724056200000|2024-08-19 08:30:00|24536.1|24516.1|24528.5|24508.5|24561.1|24533.6|24528.5|24496.2|16
1724056500000|2024-08-19 08:35:00|24541|24501|24523.7|24503.7|24558.6|24526|24518.7|24491.2|35
1724056800000|2024-08-19 08:40:00|24521.2|24501.2|24543.9|24523.9|24553.9|24528.9|24511.3|24483.9|21
1724057100000|2024-08-19 08:45:00|24546.4|24526.4|24563.9|24543.9|24571.4|24548.9|24538.9|24518.9|16
1724057400000|2024-08-19 08:50:00|24561.4|24541.4|24558.9|24538.9|24566.4|24546.4|24556.4|24536.4|11
1724057700000|2024-08-19 08:55:00|24559|24539|24589.2|24569.2|24599.1|24571.6|24559|24531.7|19
1724058000000|2024-08-19 09:00:00|24591.6|24571.6|24573.8|24553.8|24604.1|24571.6|24573.8|24553.8|27
1724058300000|2024-08-19 09:05:00|24583.7|24543.7|24481.3|24441.3|24593.8|24568.7|24436.3|24398.9|12
1724058600000|2024-08-19 09:10:00|24483.8|24443.8|24443.8|24403.8|24483.8|24451.3|24438.9|24398.9|1
1724058900000|2024-08-19 09:15:00|24441.2|24401.2|24411.2|24371.2|24443.8|24423.8|24406.2|24366.3|11
1724059200000|2024-08-19 09:20:00|24401|24381|24435.9|24395.9|24483.7|24453.6|24396.1|24361.3|34
1724059500000|2024-08-19 09:25:00|24433.5|24393.5|24396|24376|24435.8|24395.8|24383.5|24348.5|33
1724059800000|2024-08-19 09:30:00|24400.9|24380.9|24416|24376|24423.4|24383.4|24378.4|24348.4|4
1724060100000|2024-08-19 09:35:00|24413.5|24373.5|24455.9|24435.9|24481|24451|24398.5|24368.4|1
1724060400000|2024-08-19 09:40:00|24455.8|24435.8|24456.1|24436.1|24493.5|24460.9|24450.9|24420.9|2
1724060700000|2024-08-19 09:45:00|24458.6|24438.6|24483.6|24463.6|24483.6|24463.6|24431|24400.9|13
1724061000000|2024-08-19 09:50:00|24493.6|24453.6|24483.5|24463.5|24508.6|24478.7|24481|24446.2|3
1724061300000|2024-08-19 09:55:00|24483.4|24463.4|24518.7|24478.7|24536|24496.2|24471|24451|23
1724061600000|2024-08-19 10:00:00|24521.2|24481.2|24531.2|24491.2|24538.6|24493.7|24513.6|24466|3
1724061900000|2024-08-19 10:05:00|24526.2|24486.2|24584|24564|24594|24564|24521.3|24486.2|20
1724062200000|2024-08-19 10:10:00|24581.5|24561.5|24563.9|24523.9|24591.4|24561.5|24543.9|24514|5
1724062500000|2024-08-19 10:15:00|24561.4|24521.4|24598.9|24578.9|24616.4|24581.6|24561.4|24521.4|24
1724062800000|2024-08-19 10:20:00|24608.8|24568.8|24526.3|24506.3|24608.8|24568.8|24526.3|24496.4|20
1724063100000|2024-08-19 10:25:00|24526.4|24506.4|24578.9|24558.9|24588.8|24558.9|24526.3|24493.8|2
1724063400000|2024-08-19 10:30:00|24581.3|24561.3|24561.3|24541.3|24593.9|24561.3|24556.3|24526.4|14
1724063700000|2024-08-19 10:35:00|24571.2|24531.2|24586.4|24546.4|24593.9|24566.4|24563.9|24531.2|7
1724064000000|2024-08-19 10:40:00|24583.9|24543.9|24573.7|24533.7|24583.9|24553.9|24563.9|24531.2|16
1724064300000|2024-08-19 10:45:00|24571.2|24531.2|24501.1|24481.1|24576.2|24543.7|24496.3|24466.2|10
1724064600000|2024-08-19 10:50:00|24511.1|24471.1|24491.2|24451.2|24511.1|24476.1|24476.3|24443.7|42
1724064900000|2024-08-19 10:55:00|24483.7|24463.7|24509|24469|24524|24496.5|24483.7|24451.3|24
1724065200000|2024-08-19 11:00:00|24499.1|24479.1|24481.5|24461.5|24509|24484|24476.4|24451.3|15
1724065500000|2024-08-19 11:05:00|24486.4|24466.4|24471.3|24451.3|24511.3|24478.8|24471.3|24441.4|4
1724065800000|2024-08-19 11:10:00|24468.9|24448.9|24466.3|24446.3|24499|24454|24466.3|24431.7|12
1724066100000|2024-08-19 11:15:00|24466.4|24446.4|24449.1|24429.1|24468.8|24448.8|24449.1|24429.1|5
1724066400000|2024-08-19 11:20:00|24451.6|24431.6|24459.1|24439.1|24486.5|24459|24449.1|24414|19
1724066700000|2024-08-19 11:25:00|24471.6|24431.6|24479|24459|24489|24459|24456.6|24431.6|0
1724067000000|2024-08-19 11:30:00|24484|24464|24531.7|24511.7|24551.7|24524.2|24484|24464|26
1724067300000|2024-08-19 11:35:00|24539.2|24499.2|24579.1|24559.1|24596.6|24566.5|24521.7|24496.7|4
1724067600000|2024-08-19 11:40:00|24589.2|24549.2|24554.3|24534.3|24599|24579|24539|24509|10
1724067900000|2024-08-19 11:45:00|24556.7|24536.7|24546.5|24506.5|24559.3|24536.7|24519.1|24489.1|109
1724068200000|2024-08-19 11:50:00|24539|24519|24566.5|24546.5|24579|24549|24533.9|24508.9|2
1724068500000|2024-08-19 11:55:00|24569|24549|24573.8|24553.8|24591.6|24554.2|24569|24549|46
1724068800000|2024-08-19 12:00:00|24571.3|24551.3|24573.7|24553.7|24678.9|24653.7|24571.3|24541.2|22
1724069100000|2024-08-19 12:05:00|24571.2|24551.2|24453.8|24433.8|24571.2|24551.2|24453.8|24428.8|21
1724069400000|2024-08-19 12:10:00|24453.7|24433.7|24411.2|24391.2|24461.2|24433.7|24343.8|24321.2|52
1724069700000|2024-08-19 12:15:00|24411.1|24391.1|24426.1|24406.1|24453.6|24433.6|24386.1|24366.1|24
1724070000000|2024-08-19 12:20:00|24428.6|24408.6|24508.6|24488.6|24513.5|24493.5|24416|24386.1|30
1724070300000|2024-08-19 12:25:00|24511|24491|24543.5|24523.5|24563.6|24535.9|24511|24491|16
1724070600000|2024-08-19 12:30:00|24546|24526|24658.6|24638.6|24746|24718.4|24546|24516|125
1724070900000|2024-08-19 12:35:00|24668.7|24628.7|24736|24716|24746.1|24718.5|24668.5|24628.7|23
1724071200000|2024-08-19 12:40:00|24745.9|24705.9|24748.3|24708.3|24755.8|24735.7|24708.4|24678.5|7
1724071500000|2024-08-19 12:45:00|24748.5|24708.5|24721|24701|24833.8|24803.7|24706.1|24676.1|39
1724071800000|2024-08-19 12:50:00|24721.1|24701.1|24664.1|24644.1|24746.2|24706.3|24656.5|24626.5|24
1724072100000|2024-08-19 12:55:00|24666.5|24646.5|24716.5|24696.5|24739|24714|24666.5|24641.5|8
1724072400000|2024-08-19 13:00:00|24714|24694|24796.4|24776.4|24819.1|24799.1|24706.5|24686.5|32
1724072700000|2024-08-19 13:05:00|24806.3|24766.3|24806|24766|24816.2|24788.7|24768.5|24741|26
1724073000000|2024-08-19 13:10:00|24811|24771|24726|24706|24811|24778.5|24723.4|24703.4|19
1724073300000|2024-08-19 13:15:00|24736|24696|24693.5|24673.5|24761|24733.6|24693.5|24673.5|20
1724073600000|2024-08-19 13:20:00|24691|24671|24653.8|24613.8|24735.9|24703.4|24646.2|24613.8|26
1724073900000|2024-08-19 13:25:00|24656.3|24616.3|24604|24584|24696.4|24668.8|24586.2|24553.7|34
1724074200000|2024-08-19 13:30:00|24606.5|24586.5|24598.7|24578.7|24616.4|24591.3|24586.3|24556.4|15
1724074500000|2024-08-19 13:35:00|24596.2|24576.2|24513.8|24493.8|24606|24583.7|24498.7|24466.3|12
1724074800000|2024-08-19 13:40:00|24516.2|24496.2|24573.6|24553.6|24588.8|24563.8|24516.2|24496.2|12
1724075100000|2024-08-19 13:45:00|24568.8|24548.8|24513.7|24493.7|24583.7|24563.7|24486.2|24456.2|13
1724075400000|2024-08-19 13:50:00|24518.7|24478.7|24476.3|24456.3|24534|24503.6|24448.9|24428.9|20
1724075700000|2024-08-19 13:55:00|24476.4|24456.4|24473.8|24453.8|24531|24496.3|24463.8|24433.8|2
1724076000000|2024-08-19 14:00:00|24476.3|24456.3|24419|24399|24483.8|24456.3|24356.3|24331.3|76
1724076300000|2024-08-19 14:05:00|24428.8|24408.8|24483.8|24463.8|24538.9|24516.4|24428.8|24408.8|32
1724076600000|2024-08-19 14:10:00|24481.4|24461.4|24496.2|24476.2|24518.6|24488.7|24481.3|24448.6|11
1724076900000|2024-08-19 14:15:00|24498.6|24478.6|24471.2|24431.2|24508.6|24478.6|24393.7|24366.2|21
1724077200000|2024-08-19 14:20:00|24461.2|24441.2|24415.9|24395.9|24476.2|24451.2|24415.9|24395.9|6
1724077500000|2024-08-19 14:25:00|24411|24391|24320.9|24300.9|24411|24391|24320.9|24300.9|47
1724077800000|2024-08-19 14:30:00|24323.4|24303.4|24225.6|24205.6|24335.8|24315.8|24225.6|24205.6|88
1724078100000|2024-08-19 14:35:00|24228.1|24208.1|24275.8|24255.8|24290.8|24268.3|24225.6|24205.6|71
1724078400000|2024-08-19 14:40:00|24278.3|24258.3|24140.9|24120.9|24285.8|24265.8|24135.9|24110.8|78
1724078700000|2024-08-19 14:45:00|24143.3|24123.3|24210.7|24170.7|24223.2|24203.2|24125.7|24105.7|47
1724079000000|2024-08-19 14:50:00|24210.8|24170.8|24205.5|24165.5|24245.8|24215.7|24190.7|24163.2|85
1724079300000|2024-08-19 14:55:00|24203|24163|24223.2|24183.2|24258.1|24220.7|24173.1|24140.6|19
1724079600000|2024-08-19 15:00:00|24213.2|24193.2|24270.8|24250.8|24305.7|24273.2|24203.2|24173.3|15
1724079900000|2024-08-19 15:05:00|24273.3|24253.3|24313.1|24293.1|24350.5|24330.5|24273.2|24245.8|39
1724080200000|2024-08-19 15:10:00|24313.2|24293.2|24318.2|24298.2|24345.5|24308.3|24268.2|24240.5|18
1724080500000|2024-08-19 15:15:00|24318.1|24298.1|24308.1|24288.1|24348.1|24323|24268|24248|30
1724080800000|2024-08-19 15:20:00|24305.6|24285.6|24340.7|24320.7|24353|24328.2|24300.7|24273.2|15
1724081100000|2024-08-19 15:25:00|24350.7|24310.7|24298|24278|24360.5|24338.1|24298|24268.1|22
1724081400000|2024-08-19 15:30:00|24297.9|24277.9|24318.1|24298.1|24345.5|24315.6|24288.1|24265.5|24
1724081700000|2024-08-19 15:35:00|24318|24298|24305.8|24265.8|24345.7|24320.7|24240.7|24218.2|53
1724082000000|2024-08-19 15:40:00|24313.3|24273.3|24316.4|24296.4|24316.4|24296.4|24280.8|24249|62
1724082300000|2024-08-19 15:45:00|24311.4|24291.4|24426.7|24406.7|24434.1|24414.1|24294|24274|33
1724082600000|2024-08-19 15:50:00|24426.6|24406.6|24496.5|24476.5|24499.1|24476.5|24424.2|24398.9|42
1724082900000|2024-08-19 15:55:00|24499|24479|24551.5|24531.5|24556.5|24536.5|24491.5|24471.5|12
1724083200000|2024-08-19 16:00:00|24551.4|24531.4|24529|24509|24604|24571.5|24521.5|24499.1|27
1724083500000|2024-08-19 16:05:00|24539.1|24499.1|24496.6|24476.6|24556.5|24521.5|24489.1|24459.1|4
1724083800000|2024-08-19 16:10:00|24501.6|24481.6|24501.4|24461.4|24526.4|24499.1|24481.4|24451.4|32
1724084100000|2024-08-19 16:15:00|24503.9|24463.9|24426.3|24406.3|24523.8|24486.4|24426.2|24393.8|45
1724084400000|2024-08-19 16:20:00|24426.2|24406.2|24471|24451|24476|24456|24358.2|24330.7|247
1724084700000|2024-08-19 16:25:00|24473.5|24453.5|24415.8|24395.8|24480.7|24453.5|24403.2|24383.2|115
1724085000000|2024-08-19 16:30:00|24410.8|24390.8|24433.5|24413.5|24441|24413.5|24405.9|24385.9|29
1724085300000|2024-08-19 16:35:00|24433.6|24413.6|24441.1|24421.1|24461|24438.6|24433.6|24413.6|4
1724085600000|2024-08-19 16:40:00|24443.6|24423.6|24446|24426|24453.6|24433.6|24443.5|24423.5|34
1724085900000|2024-08-19 16:45:00|24448.4|24428.4|24428.4|24408.4|24458.3|24433.3|24425.9|24405.9|86
1724086200000|2024-08-19 16:50:00|24426|24406|24400.6|24380.6|24426|24406|24395.6|24365.6|21
1724086500000|2024-08-19 16:55:00|24398.1|24378.1|24408.1|24388.1|24413.1|24390.6|24395.6|24368|5
1724086800000|2024-08-19 17:00:00|24410.6|24390.6|24423|24403|24445.6|24425.6|24410.6|24385.6|11
1724087100000|2024-08-19 17:05:00|24425.5|24405.5|24435.6|24415.6|24442.9|24422.9|24422.9|24395.6|48
1724087400000|2024-08-19 17:10:00|24433.1|24413.1|24453|24433|24453.1|24433.1|24433.1|24413.1|20
1724087700000|2024-08-19 17:15:00|24450.6|24430.6|24455.4|24415.4|24457.9|24433|24445|24415.4|159
1724088000000|2024-08-19 17:20:00|24457.9|24417.9|24413.3|24393.3|24457.9|24428.3|24403.2|24373.3|121
1724088300000|2024-08-19 17:25:00|24413.4|24393.4|24410.7|24390.7|24428.6|24408.6|24405.8|24385.8|91
1724141700000|2024-08-20 08:15:00|24494.3|24454.3|24502.1|24482.1|24572|24534.6|24469.5|24432|323
1724142000000|2024-08-20 08:20:00|24504.6|24484.6|24536.9|24516.9|24536.9|24516.9|24476.9|24454.5|86
1724142300000|2024-08-20 08:25:00|24549.4|24509.4|24501.8|24481.8|24549.4|24524.4|24489.4|24469.4|69
1724142600000|2024-08-20 08:30:00|24501.7|24481.7|24564.3|24544.3|24571.7|24551.7|24501.7|24481.7|64
1724142900000|2024-08-20 08:35:00|24559.3|24539.3|24574.3|24554.3|24599.3|24571.8|24556.8|24536.8|65
1724143200000|2024-08-20 08:40:00|24574.4|24554.4|24569.3|24549.3|24594.3|24574.3|24559.3|24539.3|48
1724143500000|2024-08-20 08:45:00|24566.9|24546.9|24626.7|24606.7|24629.1|24609.1|24564.4|24544.4|61
1724143800000|2024-08-20 08:50:00|24626.6|24606.6|24666.7|24646.7|24671.7|24651.7|24616.7|24596.7|103
1724144100000|2024-08-20 08:55:00|24666.8|24646.8|24689.2|24669.2|24694.2|24674.2|24666.8|24646.8|83
1724144400000|2024-08-20 09:00:00|24691.7|24671.7|24736.6|24716.6|24736.6|24716.6|24686.7|24666.7|175
1724144700000|2024-08-20 09:05:00|24731.6|24711.6|24729.1|24709.1|24731.6|24711.6|24699.1|24679.1|79
1724145000000|2024-08-20 09:10:00|24731.6|24711.6|24741.6|24721.6|24751.5|24731.5|24726.6|24706.6|71
1724145300000|2024-08-20 09:15:00|24739.1|24719.1|24639.1|24619.1|24741.6|24721.6|24619.2|24599.2|67
1724145600000|2024-08-20 09:20:00|24639.2|24619.2|24664.1|24644.1|24666.7|24646.7|24621.7|24601.7|58
1724145900000|2024-08-20 09:25:00|24669.1|24649.1|24649|24629|24669.1|24649.1|24649|24629|20
1724146200000|2024-08-20 09:30:00|24646.6|24626.6|24584.1|24564.1|24646.6|24626.6|24584.1|24564.1|35
1724146500000|2024-08-20 09:35:00|24581.6|24561.6|24589.1|24569.1|24614.2|24589.1|24576.6|24556.6|34
1724146800000|2024-08-20 09:40:00|24586.6|24566.6|24624.2|24604.2|24629.1|24609.1|24586.5|24566.5|53
1724147100000|2024-08-20 09:45:00|24621.7|24601.7|24584.1|24564.1|24631.6|24611.6|24549.1|24529.1|54
1724147400000|2024-08-20 09:50:00|24584.2|24564.2|24629.2|24609.2|24631.7|24611.7|24584.2|24564.1|31
1724147700000|2024-08-20 09:55:00|24629.1|24609.1|24649.2|24629.2|24649.2|24629.2|24611.7|24581.7|46
1724148000000|2024-08-20 10:00:00|24644.2|24624.2|24666.6|24646.6|24666.8|24646.8|24639.3|24619.3|86
1724148300000|2024-08-20 10:05:00|24664.2|24644.2|24634.3|24614.3|24669.2|24649.2|24599.2|24579.2|62
1724148600000|2024-08-20 10:10:00|24654.3|24629.3|24681.6|24661.6|24694.2|24666.6|24649.3|24629.3|70
1724148900000|2024-08-20 10:15:00|24679.1|24659.1|24644.1|24624.1|24679.1|24659.1|24641.7|24621.7|29
1724149200000|2024-08-20 10:20:00|24641.7|24621.7|24681.6|24661.6|24689.1|24669.1|24641.6|24621.6|46
1724149500000|2024-08-20 10:25:00|24679.1|24659.1|24669.1|24649.1|24679.1|24659.1|24649.1|24629.1|23
1724149800000|2024-08-20 10:30:00|24671.6|24651.6|24704.2|24684.2|24704.2|24684.2|24671.6|24651.6|26
1724150100000|2024-08-20 10:35:00|24706.6|24686.6|24714|24694|24719.1|24699.1|24699|24679|27
1724150400000|2024-08-20 10:40:00|24714.1|24694.1|24719|24679|24721.5|24701.5|24691.5|24666.5|35
1724150700000|2024-08-20 10:45:00|24711.5|24691.5|24716.6|24696.6|24716.6|24696.6|24696.5|24664|18
1724151000000|2024-08-20 10:50:00|24719.1|24699.1|24689.1|24669.1|24721.6|24701.6|24689.1|24669.1|38
1724151300000|2024-08-20 10:55:00|24699.1|24679.1|24614.1|24594.1|24701.5|24681.5|24614.1|24594.1|74
1724151600000|2024-08-20 11:00:00|24614.2|24594.2|24551.6|24531.6|24621.6|24594.2|24551.6|24519|48
1724151900000|2024-08-20 11:05:00|24564.1|24524.1|24611.6|24591.6|24614.1|24594.1|24564.1|24524.1|25
1724152200000|2024-08-20 11:10:00|24611.5|24591.5|24624|24604|24639|24619|24611.5|24591.5|17
1724152500000|2024-08-20 11:15:00|24621.5|24601.5|24638.9|24618.9|24638.9|24618.9|24601.5|24581.5|33
1724152800000|2024-08-20 11:20:00|24643.9|24623.9|24641.4|24621.4|24661.4|24641.4|24613.9|24588.9|30
1724153100000|2024-08-20 11:25:00|24641.5|24621.5|24673.9|24633.9|24673.9|24653.9|24638.9|24609|49
1724153400000|2024-08-20 11:30:00|24674|24634|24679|24659|24691.6|24671.6|24661.5|24634|56
1724153700000|2024-08-20 11:35:00|24674|24654|24686.4|24666.4|24693.9|24671.4|24668.9|24648.9|25
1724154000000|2024-08-20 11:40:00|24686.5|24666.5|24743.8|24723.8|24766.4|24746.4|24686.4|24666.4|126
1724154300000|2024-08-20 11:45:00|24748.8|24728.8|24771.3|24751.3|24801.3|24781.3|24748.8|24728.8|225
1724154600000|2024-08-20 11:50:00|24768.8|24748.8|24743.8|24723.8|24768.8|24748.8|24703.8|24683.8|76
1724154900000|2024-08-20 11:55:00|24743.9|24723.9|24768.8|24748.8|24771.4|24751.4|24743.9|24723.9|32
1724155200000|2024-08-20 12:00:00|24763.8|24743.8|24726.2|24706.2|24763.8|24743.8|24678.9|24658.9|163
1724155500000|2024-08-20 12:05:00|24728.7|24708.7|24756.2|24736.2|24776.2|24756.2|24726.2|24706.2|144
1724155800000|2024-08-20 12:10:00|24758.7|24738.7|24698.8|24678.8|24763.7|24743.7|24698.8|24678.8|176
1724156100000|2024-08-20 12:15:00|24701.3|24681.3|24733.8|24713.8|24743.8|24723.8|24696.3|24676.3|69
1724156400000|2024-08-20 12:20:00|24731.3|24711.3|24766.3|24746.3|24766.3|24746.3|24723.8|24703.8|88
1724156700000|2024-08-20 12:25:00|24768.7|24748.7|24713.8|24693.8|24771.2|24751.2|24691.3|24671.3|82
1724157000000|2024-08-20 12:30:00|24723.8|24703.8|24688.8|24668.8|24773.8|24751.3|24683.9|24663.9|227
1724157300000|2024-08-20 12:35:00|24686.3|24666.3|24741.3|24721.3|24766.3|24746.3|24681.3|24661.3|174
1724157600000|2024-08-20 12:40:00|24743.8|24723.8|24693.8|24673.8|24746.3|24726.3|24693.8|24673.8|114
1724157900000|2024-08-20 12:45:00|24693.7|24673.7|24741.2|24721.2|24753.7|24733.7|24688.8|24668.8|68
1724158200000|2024-08-20 12:50:00|24741.3|24721.3|24746.2|24726.2|24761.2|24741.2|24738.7|24718.7|211
1724158500000|2024-08-20 12:55:00|24748.7|24728.7|24668.9|24648.9|24748.7|24728.7|24663.9|24643.9|133
1724158800000|2024-08-20 13:00:00|24671.4|24651.4|24708.8|24688.8|24713.9|24693.9|24648.9|24628.9|147
1724159100000|2024-08-20 13:05:00|24706.3|24686.3|24696.4|24676.4|24728.9|24708.9|24696.4|24676.4|89
1724159400000|2024-08-20 13:10:00|24693.9|24673.9|24691.3|24671.3|24698.8|24678.8|24661.3|24641.3|90
1724159700000|2024-08-20 13:15:00|24688.8|24668.8|24723.8|24703.8|24728.8|24708.8|24678.8|24658.8|86
1724160000000|2024-08-20 13:20:00|24728.7|24708.7|24741.3|24721.3|24753.8|24733.8|24728.7|24708.7|99
1724160300000|2024-08-20 13:25:00|24743.7|24723.7|24773.7|24753.7|24773.8|24753.8|24738.8|24718.8|204
1724160600000|2024-08-20 13:30:00|24776.2|24756.2|24863.8|24843.8|24881.3|24861.3|24756.3|24736.3|285
1724160900000|2024-08-20 13:35:00|24866.3|24846.3|24918.8|24898.8|24918.8|24898.8|24866.3|24846.3|206
1724161200000|2024-08-20 13:40:00|24921.3|24901.3|25003.5|24983.5|25003.5|24983.5|24881.1|24861.1|403
1724161500000|2024-08-20 13:45:00|25001|24981|24880.9|24860.9|25003.5|24983.5|24843.6|24823.6|654
1724161800000|2024-08-20 13:50:00|24883.4|24863.4|24861|24841|24918.4|24898.4|24845.9|24825.9|130
1724162100000|2024-08-20 13:55:00|24853.4|24833.4|24830.9|24810.9|24890.9|24870.9|24825.9|24805.9|237
1724162400000|2024-08-20 14:00:00|24828.4|24808.4|24858.3|24838.3|24890.8|24870.8|24828.4|24808.4|240
1724162700000|2024-08-20 14:05:00|24860.8|24840.8|24820.8|24800.8|24873.3|24845.8|24805.8|24785.8|262
1724163000000|2024-08-20 14:10:00|24823.3|24803.3|24873.4|24853.4|24898.4|24875.8|24815.8|24795.8|423
1724163300000|2024-08-20 14:15:00|24868.4|24848.4|24890.9|24870.9|24895.9|24875.9|24858.4|24838.4|66
1724163600000|2024-08-20 14:20:00|24893.4|24873.4|24943.4|24923.4|24950.9|24930.9|24880.8|24860.8|233
1724163900000|2024-08-20 14:25:00|24945.9|24925.9|24905.8|24885.8|24960.8|24940.8|24873.4|24853.4|127
1724164200000|2024-08-20 14:30:00|24900.8|24880.8|24948.3|24928.3|24948.3|24928.3|24898.4|24878.4|177
1724164500000|2024-08-20 14:35:00|24950.8|24930.8|24940.8|24920.8|24955.8|24935.8|24898.4|24878.4|139
1724164800000|2024-08-20 14:40:00|24945.8|24925.8|24965.8|24945.8|24973.3|24953.3|24945.8|24925.8|129
1724165100000|2024-08-20 14:45:00|24970.8|24950.8|24983.2|24963.2|25005.8|24985.8|24970.7|24950.7|196
1724165400000|2024-08-20 14:50:00|24985.7|24965.7|24928.3|24908.3|24995.8|24975.8|24928.3|24908.3|671
1724165700000|2024-08-20 14:55:00|24925.8|24905.8|24948.3|24928.3|24968.3|24948.3|24920.8|24900.8|241
1724166000000|2024-08-20 15:00:00|24945.8|24925.8|24945.8|24925.8|24958.3|24938.3|24935.8|24915.8|191
1724166300000|2024-08-20 15:05:00|24943.3|24923.3|24940.7|24920.7|24945.8|24925.8|24920.8|24900.8|146
1724166600000|2024-08-20 15:10:00|24940.8|24920.8|24990.7|24970.7|24993.3|24973.3|24940.8|24920.8|152
1724166900000|2024-08-20 15:15:00|24985.7|24965.7|25075.7|25055.7|25075.7|25055.7|24985.7|24965.7|164
1724167200000|2024-08-20 15:20:00|25078.2|25058.2|25203.2|25183.2|25305.7|25285.7|25075.7|25055.7|654
1724167500000|2024-08-20 15:25:00|25200.7|25180.7|25203.2|25183.2|25223.2|25203.2|25165.7|25145.7|320
1724167800000|2024-08-20 15:30:00|25200.7|25180.7|25273.2|25253.2|25275.7|25255.7|25183.2|25163.2|323
1724168100000|2024-08-20 15:35:00|25263.2|25243.2|25238.2|25218.2|25270.7|25250.7|25213.2|25193.2|467
1724168400000|2024-08-20 15:40:00|25240.7|25220.7|25265.6|25245.6|25285.6|25265.6|25240.7|25220.7|435
1724168700000|2024-08-20 15:45:00|25260.6|25240.6|25213.1|25193.1|25260.6|25240.6|25190.6|25158.1|140
1724169000000|2024-08-20 15:50:00|25218.1|25198.1|25208|25188|25220.6|25200.6|25170.6|25150.6|401
1724169300000|2024-08-20 15:55:00|25203|25183|25143|25123|25203|25183|25118|25098|343
1724169600000|2024-08-20 16:00:00|25140.5|25120.5|25068|25048|25140.5|25120.5|25068|25048|168
1724169900000|2024-08-20 16:05:00|25058|25038|24953|24933|25058|25038|24938.1|24913.1|317
1724170200000|2024-08-20 16:10:00|24953.1|24933.1|24960.5|24940.5|24978|24958|24880.5|24860.5|464
1724170500000|2024-08-20 16:15:00|24955.5|24935.5|24905.6|24885.6|24958|24938|24885.5|24865.5|282
1724170800000|2024-08-20 16:20:00|24910.6|24890.6|24817.9|24797.9|24930.6|24910.6|24805.4|24785.4|808
1724171100000|2024-08-20 16:25:00|24820.4|24800.4|24860.2|24840.2|24880.4|24860.4|24820.4|24800.4|742
1724171400000|2024-08-20 16:30:00|24857.7|24837.7|24845.2|24825.2|24880.3|24852.7|24827.7|24807.7|209
1724171700000|2024-08-20 16:35:00|24842.7|24822.7|24790.2|24770.2|24867.5|24847.5|24782.7|24762.7|292
1724172000000|2024-08-20 16:40:00|24792.7|24772.7|24772.6|24752.6|24800.2|24780.2|24770.1|24750.1|140
1724172300000|2024-08-20 16:45:00|24767.7|24747.7|24737.6|24717.6|24767.7|24747.7|24735.1|24715.1|189
1724172600000|2024-08-20 16:50:00|24735.1|24715.1|24677.6|24657.6|24742.6|24722.6|24667.6|24647.6|284
1724172900000|2024-08-20 16:55:00|24675.1|24655.1|24607.6|24587.6|24700.1|24680.1|24607.6|24587.6|253
1724173200000|2024-08-20 17:00:00|24607.5|24587.5|24615.1|24595.1|24622.6|24600.1|24535.1|24515.1|353
1724173500000|2024-08-20 17:05:00|24612.6|24592.6|24637.8|24617.8|24645.2|24625.2|24610.1|24590.1|103
1724173800000|2024-08-20 17:10:00|24630.3|24610.3|24592.7|24572.7|24637.8|24617.8|24592.7|24572.7|96
1724174100000|2024-08-20 17:15:00|24590.2|24570.2|24597.7|24577.7|24600.2|24580.2|24587.7|24567.7|61
1724174400000|2024-08-20 17:20:00|24600.2|24580.2|24610.1|24590.1|24617.7|24597.7|24592.7|24572.7|142
1724174700000|2024-08-20 17:25:00|24612.6|24592.6|24615.2|24595.2|24657.8|24637.8|24592.7|24572.7|311
1724228100000|2024-08-21 08:15:00|24661.5|24621.5|24741.4|24721.4|24756.5|24731.4|24646.5|24621.5|471
1724228400000|2024-08-21 08:20:00|24741.5|24721.5|24644|24624|24761.4|24741.4|24619|24599|211
1724228700000|2024-08-21 08:25:00|24641.5|24621.5|24551.5|24531.5|24643.9|24623.9|24549|24529|241
1724229000000|2024-08-21 08:30:00|24554|24534|24468.9|24448.9|24601.5|24581.5|24449|24429|137
1724229300000|2024-08-21 08:35:00|24466.5|24446.5|24431.5|24411.5|24473.9|24453.9|24414|24394|152
1724229600000|2024-08-21 08:40:00|24426.5|24406.5|24396.5|24376.5|24441.4|24421.4|24388.9|24341.5|193
1724229900000|2024-08-21 08:45:00|24394|24374|24401.4|24381.4|24461.4|24441.4|24389|24369|98
1724230200000|2024-08-21 08:50:00|24396.4|24376.4|24428.9|24408.9|24428.9|24408.9|24381.4|24356.4|44
1724230500000|2024-08-21 08:55:00|24433.9|24413.9|24461.4|24441.4|24466.4|24443.9|24433.9|24413.9|23
1724230800000|2024-08-21 09:00:00|24443.9|24423.9|24561.4|24541.4|24586.4|24566.4|24443.9|24423.9|100
1724231100000|2024-08-21 09:05:00|24558.9|24538.9|24491.4|24471.4|24591.4|24571.4|24488.9|24468.9|58
1724231400000|2024-08-21 09:10:00|24488.9|24468.9|24541.4|24521.4|24543.9|24523.9|24488.9|24466.4|79
1724231700000|2024-08-21 09:15:00|24543.9|24523.9|24581.4|24561.4|24581.4|24561.4|24538.9|24518.9|105
1724232000000|2024-08-21 09:20:00|24591.3|24571.3|24686.4|24666.4|24691.3|24671.3|24591.3|24571.3|77
1724232300000|2024-08-21 09:25:00|24681.4|24661.4|24631.3|24611.3|24696.3|24671.3|24631.3|24611.3|135
1724232600000|2024-08-21 09:30:00|24633.8|24613.8|24686.3|24666.3|24701.3|24678.8|24631.3|24611.3|72
1724232900000|2024-08-21 09:35:00|24691.3|24671.3|24666.3|24646.3|24693.8|24673.8|24666.3|24646.3|43
1724233200000|2024-08-21 09:40:00|24663.8|24643.8|24666.3|24646.3|24676.3|24656.3|24621.3|24601.3|97
1724233500000|2024-08-21 09:45:00|24668.8|24648.8|24533.9|24493.9|24678.8|24658.8|24533.9|24493.9|63
1724233800000|2024-08-21 09:50:00|24526.4|24486.4|24568.8|24548.8|24591.3|24571.3|24493.8|24461.3|63
1724234100000|2024-08-21 09:55:00|24571.3|24551.3|24628.8|24608.8|24633.8|24613.8|24571.3|24551.3|20
1724234400000|2024-08-21 10:00:00|24636.3|24596.3|24556.2|24516.2|24636.3|24603.8|24536.2|24516.2|67
1724234700000|2024-08-21 10:05:00|24556.3|24516.3|24566.3|24546.3|24571.2|24551.2|24543.7|24516.3|10
1724235000000|2024-08-21 10:10:00|24571.2|24551.2|24546.2|24526.2|24583.7|24563.7|24541.2|24521.2|39
1724235300000|2024-08-21 10:15:00|24551.2|24531.2|24616.2|24596.2|24618.7|24598.7|24533.7|24513.7|69
1724235600000|2024-08-21 10:20:00|24618.7|24598.7|24681.2|24661.2|24691.2|24666.2|24606.2|24586.2|70
1724235900000|2024-08-21 10:25:00|24686.2|24666.2|24721.2|24701.2|24721.2|24701.2|24671.2|24651.2|74
1724236200000|2024-08-21 10:30:00|24731.2|24711.2|24641.2|24621.2|24733.7|24713.7|24613.7|24586.2|71
1724236500000|2024-08-21 10:35:00|24638.7|24618.7|24636.2|24616.2|24651.2|24631.2|24631.2|24611.2|21
1724236800000|2024-08-21 10:40:00|24638.7|24618.7|24623.7|24603.7|24646.2|24626.2|24613.7|24593.7|38
1724237100000|2024-08-21 10:45:00|24626.2|24606.2|24538.7|24518.7|24626.2|24606.2|24536.2|24516.2|207
1724237400000|2024-08-21 10:50:00|24536.2|24516.2|24533.7|24513.7|24543.7|24523.7|24516.2|24496.1|45
1724237700000|2024-08-21 10:55:00|24536.2|24516.2|24556.1|24536.1|24576.2|24556.2|24536.2|24516.2|36
1724238000000|2024-08-21 11:00:00|24558.6|24538.6|24573.6|24553.6|24596.1|24576.1|24556.2|24536.2|71
1724238300000|2024-08-21 11:05:00|24576.1|24556.1|24576.1|24536.1|24591.1|24571.1|24558.6|24536.1|125
1724238600000|2024-08-21 11:10:00|24578.6|24538.6|24586.1|24566.1|24593.6|24573.6|24573.6|24538.6|44
1724238900000|2024-08-21 11:15:00|24583.6|24563.6|24621.1|24601.1|24621.1|24601.1|24571.1|24551.1|36
1724239200000|2024-08-21 11:20:00|24623.6|24603.6|24648.6|24628.6|24648.6|24628.6|24623.6|24596.1|33
1724239500000|2024-08-21 11:25:00|24651.1|24631.1|24701.1|24681.1|24741.1|24716.1|24651.1|24631.1|95
1724239800000|2024-08-21 11:30:00|24698.6|24678.6|24693.5|24673.5|24721|24698.6|24686.1|24661.1|41
1724240100000|2024-08-21 11:35:00|24701|24661|24736|24716|24736|24716|24673.6|24653.6|31
1724240400000|2024-08-21 11:40:00|24738.5|24718.5|24716|24676|24756|24736|24698.5|24671|51
1724240700000|2024-08-21 11:45:00|24703.5|24683.5|24715.9|24695.9|24736|24716|24691|24671|49
1724241000000|2024-08-21 11:50:00|24718.5|24698.5|24728.5|24708.5|24758.5|24738.5|24713.5|24691|39
1724241300000|2024-08-21 11:55:00|24736|24716|24695.9|24675.9|24741|24721|24681|24661|50
1724241600000|2024-08-21 12:00:00|24696|24676|24698.4|24678.4|24748.4|24728.4|24696|24676|79
1724241900000|2024-08-21 12:05:00|24700.9|24680.9|24705.9|24685.9|24733.4|24713.4|24685.9|24665.9|103
1724242200000|2024-08-21 12:10:00|24708.4|24688.4|24690.9|24670.9|24713.4|24693.4|24685.9|24665.9|69
1724242500000|2024-08-21 12:15:00|24693.4|24673.4|24718.4|24698.4|24720.9|24700.9|24673.4|24653.4|58
1724242800000|2024-08-21 12:20:00|24723.4|24703.4|24700.9|24680.9|24760.9|24740.9|24685.9|24665.9|90
1724243100000|2024-08-21 12:25:00|24703.4|24683.4|24678.4|24658.4|24713.4|24693.4|24665.9|24645.9|79
1724243400000|2024-08-21 12:30:00|24670.9|24650.9|24600.9|24580.9|24700.9|24680.9|24585.9|24565.9|118
1724243700000|2024-08-21 12:35:00|24603.4|24583.4|24498.4|24478.4|24643.4|24623.4|24498.4|24475.9|123
1724244000000|2024-08-21 12:40:00|24500.9|24480.9|24488.4|24468.4|24530.9|24498.4|24465.9|24445.9|96
1724244300000|2024-08-21 12:45:00|24490.9|24470.9|24565.9|24545.9|24575.9|24548.4|24473.4|24453.4|68
1724244600000|2024-08-21 12:50:00|24563.4|24543.4|24580.9|24560.9|24585.9|24565.9|24560.9|24540.9|40
1724244900000|2024-08-21 12:55:00|24585.8|24565.8|24550.9|24530.9|24613.4|24590.9|24525.9|24500.9|110
1724245200000|2024-08-21 13:00:00|24553.4|24533.4|24533.4|24513.4|24568.4|24548.4|24525.9|24505.9|488
1724245500000|2024-08-21 13:05:00|24530.9|24510.9|24598.4|24578.4|24608.4|24588.4|24525.9|24505.9|95
1724245800000|2024-08-21 13:10:00|24603.4|24583.4|24690.9|24670.9|24700.9|24680.8|24603.4|24583.4|144
1724246100000|2024-08-21 13:15:00|24693.4|24673.4|24745.8|24725.8|24750.8|24730.8|24680.9|24660.9|155
1724246400000|2024-08-21 13:20:00|24748.4|24728.4|24735.8|24715.8|24763.3|24743.3|24735.8|24715.8|157
1724246700000|2024-08-21 13:25:00|24730.9|24710.9|24750.8|24730.8|24758.3|24738.3|24730.9|24710.9|78
1724247000000|2024-08-21 13:30:00|24753.3|24733.3|24820.8|24800.8|24838.3|24818.3|24745.8|24725.8|336
1724247300000|2024-08-21 13:35:00|24818.3|24798.3|24863.3|24843.3|24915.8|24895.8|24813.3|24793.3|555
1724247600000|2024-08-21 13:40:00|24865.8|24845.8|24880.9|24840.9|24910.8|24890.8|24865.8|24840.9|183
1724247900000|2024-08-21 13:45:00|24880.8|24840.8|24970.8|24950.8|24985.8|24965.8|24853.3|24833.3|317
1724248200000|2024-08-21 13:50:00|24973.3|24953.3|25040.8|25020.8|25070.8|25050.8|24948.3|24928.3|243
1724248500000|2024-08-21 13:55:00|25038.3|25018.3|25155.7|25115.7|25200.8|25178.2|25008.3|24988.3|447
1724248800000|2024-08-21 14:00:00|25150.7|25110.7|25153.3|25133.3|25173.2|25153.2|25120.7|25100.7|184
1724249100000|2024-08-21 14:05:00|25153.2|25133.2|25095.7|25075.7|25170.7|25150.7|25088.2|25068.2|275
1724249400000|2024-08-21 14:10:00|25090.8|25070.8|25110.7|25090.7|25120.7|25100.7|25060.8|25035.8|358
1724249700000|2024-08-21 14:15:00|25113.2|25093.2|25118.2|25098.2|25165.6|25145.6|25098.3|25078.3|163
1724250000000|2024-08-21 14:20:00|25125.7|25085.7|25025.7|25005.7|25125.7|25098.2|25025.7|25005.7|107
1724250300000|2024-08-21 14:25:00|25028.2|25008.2|25008.2|24988.2|25075.7|25048.2|24963.2|24943.2|281
1724250600000|2024-08-21 14:30:00|25013.2|24993.2|25058.2|25038.2|25083.2|25063.2|25013.2|24993.2|122
1724250900000|2024-08-21 14:35:00|25060.7|25040.7|25080.6|25060.6|25113.1|25093.1|25058.2|25038.2|182
1724251200000|2024-08-21 14:40:00|25078.2|25058.2|25073.1|25053.1|25085.6|25065.6|25050.7|25030.7|73
1724251500000|2024-08-21 14:45:00|25070.6|25050.6|25033.2|25013.2|25080.6|25060.6|25030.7|25010.7|160
1724251800000|2024-08-21 14:50:00|25038.1|25018.1|25023.1|25003.1|25068.1|25048.1|25020.6|25000.6|151
1724252100000|2024-08-21 14:55:00|25025.6|25005.6|24993.1|24973.1|25025.6|25005.6|24978.1|24958.1|126
1724252400000|2024-08-21 15:00:00|24998.1|24978.1|24985.7|24965.7|25015.7|24995.7|24983.1|24963.1|120
1724252700000|2024-08-21 15:05:00|24985.6|24965.6|25043.1|25023.1|25045.6|25025.6|24980.6|24960.6|131
1724253000000|2024-08-21 15:10:00|25045.6|25025.6|25088.1|25068.1|25115.6|25095.6|25043.1|25023.1|108
1724253300000|2024-08-21 15:15:00|25090.6|25070.6|25140.5|25120.5|25150.6|25130.6|25085.6|25065.6|218
1724253600000|2024-08-21 15:20:00|25138.1|25118.1|25065.6|25045.6|25140.5|25120.5|25048.1|25028.1|152
1724253900000|2024-08-21 15:25:00|25070.6|25050.6|25095.5|25075.5|25095.5|25075.5|25065.6|25045.6|85
1724254200000|2024-08-21 15:30:00|25093|25073|25063.1|25043.1|25103.1|25083.1|25063.1|25043.1|162
1724254500000|2024-08-21 15:35:00|25055.6|25035.6|25115.5|25095.5|25118|25098|25053.1|25033.1|81
1724254800000|2024-08-21 15:40:00|25113|25093|25078|25058|25128|25108|25070.5|25050.5|78
1724255100000|2024-08-21 15:45:00|25080.5|25060.5|25095.5|25075.5|25103|25083|25050.5|25030.5|94
1724255400000|2024-08-21 15:50:00|25098|25078|25063|25043|25125.5|25103|25050.5|25030.5|108
1724255700000|2024-08-21 15:55:00|25070.5|25050.5|25118|25098|25118|25098|25053|25033|110
1724256000000|2024-08-21 16:00:00|25115.5|25095.5|25008|24988|25115.5|25095.5|24985.5|24965.5|312
1724256300000|2024-08-21 16:05:00|25013|24993|24943.1|24923.1|25015.6|24995.6|24930.6|24910.6|176
1724256600000|2024-08-21 16:10:00|24935.6|24915.6|24930.6|24910.6|24935.6|24915.6|24890.6|24870.6|685
1724256900000|2024-08-21 16:15:00|24928.1|24908.1|24978.1|24958.1|24980.6|24960.6|24913.1|24893.1|154
1724257200000|2024-08-21 16:20:00|24975.6|24955.6|24938.3|24918.3|24975.6|24955.6|24905.7|24885.7|949
1724257500000|2024-08-21 16:25:00|24940.8|24920.8|24865.8|24845.8|24945.8|24925.8|24845.8|24825.8|347
1724257800000|2024-08-21 16:30:00|24868.3|24848.3|24918.3|24898.3|24940.8|24910.8|24868.3|24848.3|143
1724258100000|2024-08-21 16:35:00|24920.8|24900.8|24895.8|24875.8|24923.3|24903.3|24875.8|24855.8|104
1724258400000|2024-08-21 16:40:00|24898.3|24878.3|24898.3|24878.3|24905.7|24885.7|24895.8|24875.8|62
1724258700000|2024-08-21 16:45:00|24895.8|24875.8|24898.3|24878.3|24923.3|24903.3|24875.9|24855.9|166
1724259000000|2024-08-21 16:50:00|24895.8|24875.8|24878.3|24858.3|24903.3|24883.3|24875.8|24855.8|168
1724259300000|2024-08-21 16:55:00|24878.4|24858.4|24888.3|24868.3|24893.3|24873.3|24875.8|24855.8|96
1724259600000|2024-08-21 17:00:00|24883.3|24863.3|24895.8|24875.8|24900.8|24880.8|24868.4|24848.4|212
1724259900000|2024-08-21 17:05:00|24893.3|24873.3|24878.3|24858.3|24903.3|24883.3|24868.3|24848.3|89
1724260200000|2024-08-21 17:10:00|24880.8|24860.8|24890.8|24870.8|24900.8|24880.8|24878.3|24858.3|70
1724260500000|2024-08-21 17:15:00|24893.3|24873.3|24878.3|24858.3|24908.3|24888.3|24875.8|24855.8|101
1724260800000|2024-08-21 17:20:00|24880.8|24860.8|24868.3|24848.3|24883.3|24863.3|24863.3|24843.3|89
1724261100000|2024-08-21 17:25:00|24870.8|24850.8|24860.8|24840.8|24905.7|24885.7|24830.8|24810.8|308
1724314500000|2024-08-22 08:15:00|24899.5|24859.5|24802|24782|24937|24917|24784.6|24764.6|192
1724314800000|2024-08-22 08:20:00|24804.5|24784.5|24869.5|24849.5|24887|24867|24802|24782|105
1724315100000|2024-08-22 08:25:00|24874.5|24854.5|24886.9|24866.9|24904.5|24884.5|24874.5|24854.5|67
1724315400000|2024-08-22 08:30:00|24889.4|24869.4|24827|24807|24891.9|24871.9|24814.5|24794.5|35
1724315700000|2024-08-22 08:35:00|24826.9|24806.9|24709.5|24689.5|24834.5|24806.9|24707.1|24687.1|85
1724316000000|2024-08-22 08:40:00|24712.1|24692.1|24707|24687|24717|24697|24667|24644.5|65
1724316300000|2024-08-22 08:45:00|24704.5|24684.5|24722.1|24702.1|24729.6|24709.6|24667.1|24647.1|87
1724316600000|2024-08-22 08:50:00|24719.6|24699.6|24709.5|24689.5|24722.1|24702.1|24694.6|24674.5|68
1724316900000|2024-08-22 08:55:00|24709.6|24689.6|24694.6|24674.6|24719.5|24699.5|24679.6|24659.6|23
1724317200000|2024-08-22 09:00:00|24699.6|24659.6|24594.7|24574.7|24714.6|24687|24584.7|24564.7|115
1724317500000|2024-08-22 09:05:00|24597.1|24577.1|24604.7|24584.7|24629.7|24609.7|24589.7|24569.7|17
1724317800000|2024-08-22 09:10:00|24612.2|24592.2|24509.8|24489.8|24617.2|24597.2|24477.4|24457.4|316
1724318100000|2024-08-22 09:15:00|24512.3|24492.3|24549.8|24529.8|24549.8|24529.8|24489.9|24464.9|65
1724318400000|2024-08-22 09:20:00|24552.3|24532.3|24627.3|24607.3|24639.7|24617.2|24552.3|24532.3|63
1724318700000|2024-08-22 09:25:00|24629.8|24609.8|24514.8|24474.8|24629.8|24609.8|24497.3|24469.8|56
1724319000000|2024-08-22 09:30:00|24507.3|24487.3|24574.8|24554.8|24589.8|24569.7|24497.3|24469.8|37
1724319300000|2024-08-22 09:35:00|24574.7|24554.7|24562.2|24542.2|24594.7|24567.2|24547.2|24519.7|29
1724319600000|2024-08-22 09:40:00|24574.7|24554.7|24594.7|24554.7|24594.7|24572.2|24567.3|24539.7|10
1724319900000|2024-08-22 09:45:00|24594.6|24554.6|24587.2|24567.2|24594.7|24569.7|24569.7|24544.6|13
1724320200000|2024-08-22 09:50:00|24589.7|24569.7|24572.1|24532.1|24589.7|24569.7|24549.7|24524.6|22
1724320500000|2024-08-22 09:55:00|24557.2|24537.2|24574.7|24554.7|24582.2|24562.2|24527.2|24507.2|37
1724320800000|2024-08-22 10:00:00|24572.2|24552.2|24532.2|24512.2|24582.2|24562.2|24519.7|24499.7|73
1724321100000|2024-08-22 10:05:00|24529.7|24509.7|24524.7|24504.7|24549.7|24524.7|24524.7|24504.6|15
1724321400000|2024-08-22 10:10:00|24522.2|24502.2|24622.1|24602.1|24627.1|24607.1|24514.6|24494.6|42
1724321700000|2024-08-22 10:15:00|24619.6|24599.6|24632|24612|24699.5|24671.9|24607|24587|108
1724322000000|2024-08-22 10:20:00|24629.5|24609.5|24646.9|24626.9|24696.9|24671.8|24624.5|24604.5|52
1724322300000|2024-08-22 10:25:00|24654.4|24614.4|24644.5|24624.5|24654.4|24629.4|24617|24597|12
1724322600000|2024-08-22 10:30:00|24669.3|24629.3|24684.4|24664.4|24684.4|24664.4|24659.4|24629.3|23
1724322900000|2024-08-22 10:35:00|24686.9|24666.9|24671.9|24651.9|24704.4|24684.4|24661.9|24641.9|9
1724323200000|2024-08-22 10:40:00|24674.4|24654.4|24741.9|24721.9|24749.3|24726.8|24671.9|24649.5|13
1724323500000|2024-08-22 10:45:00|24739.4|24719.4|24699.3|24679.3|24742|24719.4|24681.9|24661.9|162
1724323800000|2024-08-22 10:50:00|24704.3|24684.3|24709.3|24689.3|24709.4|24689.4|24696.8|24676.8|12
1724324100000|2024-08-22 10:55:00|24716.8|24696.8|24664.4|24644.4|24724.3|24704.3|24651.9|24629.3|83
1724324400000|2024-08-22 11:00:00|24666.9|24646.9|24659.3|24639.3|24681.9|24661.9|24644.6|24624.4|73
1724324700000|2024-08-22 11:05:00|24656.8|24636.8|24664.4|24644.4|24674.4|24654.4|24649.3|24619.3|21
1724325000000|2024-08-22 11:10:00|24666.9|24646.9|24654.4|24634.4|24674.3|24654.3|24651.9|24631.9|31
1724325300000|2024-08-22 11:15:00|24656.9|24636.9|24646.8|24626.8|24664.4|24644.4|24639.4|24614.3|74
1724325600000|2024-08-22 11:20:00|24649.3|24629.3|24696.8|24676.8|24699.2|24679.2|24649.3|24629.3|32
1724325900000|2024-08-22 11:25:00|24701.8|24681.8|24704.3|24684.3|24704.3|24684.3|24659.3|24639.3|42
1724326200000|2024-08-22 11:30:00|24699.4|24679.4|24724.3|24704.3|24804.4|24781.7|24699.4|24679.4|240
1724326500000|2024-08-22 11:35:00|24721.8|24701.8|24674.3|24634.3|24744.3|24716.8|24649.4|24624.4|133
1724326800000|2024-08-22 11:40:00|24671.6|24651.6|24686.8|24666.8|24704.4|24684.4|24669.4|24649.4|17
1724327100000|2024-08-22 11:45:00|24694.3|24654.3|24749.3|24729.3|24749.3|24729.3|24681.8|24654.3|88
1724327400000|2024-08-22 11:50:00|24746.8|24726.8|24749.3|24729.3|24766.7|24744.3|24714.3|24689.3|37
1724327700000|2024-08-22 11:55:00|24751.8|24731.8|24784.3|24764.3|24794.3|24766.8|24751.8|24731.8|38
1724328000000|2024-08-22 12:00:00|24781.8|24761.8|24659.4|24639.4|24794.3|24766.8|24654.4|24634.4|77
1724328300000|2024-08-22 12:05:00|24661.9|24641.9|24594.4|24574.4|24661.9|24641.9|24571.9|24551.9|135
1724328600000|2024-08-22 12:10:00|24594.3|24574.3|24576.9|24556.9|24599.5|24576.9|24572|24552|103
1724328900000|2024-08-22 12:15:00|24566.9|24546.9|24549.5|24529.5|24566.9|24546.9|24539.5|24519.5|111
1724329200000|2024-08-22 12:20:00|24547|24527|24544.4|24524.4|24554.4|24534.3|24527|24507|181
1724329500000|2024-08-22 12:25:00|24541.9|24521.9|24562|24542|24577|24557|24539.5|24519.5|48
1724329800000|2024-08-22 12:30:00|24564.5|24544.5|24534.5|24514.5|24586.8|24552|24527|24507|136
1724330100000|2024-08-22 12:35:00|24532|24512|24447|24427|24532|24512|24447|24427|152
1724330400000|2024-08-22 12:40:00|24449.5|24429.5|24334.6|24314.6|24452|24432|24324.6|24304.6|296
1724330700000|2024-08-22 12:45:00|24332.1|24312.1|24322|24302|24332.1|24312.1|24272.1|24249.6|327
1724331000000|2024-08-22 12:50:00|24324.4|24304.4|24394.4|24374.4|24396.9|24376.9|24322|24302|189
1724331300000|2024-08-22 12:55:00|24396.9|24376.9|24454.3|24414.3|24454.3|24421.9|24379.5|24359.5|115
1724331600000|2024-08-22 13:00:00|24441.9|24421.9|24392|24372|24461.7|24441.7|24369.5|24349.5|134
1724331900000|2024-08-22 13:05:00|24389.5|24369.5|24399.4|24379.4|24424.4|24404.4|24379.5|24359.5|101
1724332200000|2024-08-22 13:10:00|24396.9|24376.9|24376.9|24356.9|24396.9|24376.9|24354.5|24334.5|143
1724332500000|2024-08-22 13:15:00|24374.4|24354.4|24366.9|24346.9|24379.5|24359.4|24351.9|24331.9|55
1724332800000|2024-08-22 13:20:00|24364.4|24344.4|24346.8|24326.8|24366.9|24346.9|24341.9|24321.9|67
1724333100000|2024-08-22 13:25:00|24351.8|24331.8|24301.9|24281.9|24371.9|24351.9|24294.4|24269.4|174
1724333400000|2024-08-22 13:30:00|24306.8|24286.8|24291.9|24271.9|24369.4|24349.4|24279.4|24259.4|267
1724333700000|2024-08-22 13:35:00|24299.2|24279.2|24311.8|24291.8|24341.8|24321.8|24299.2|24274.3|90
1724334000000|2024-08-22 13:40:00|24316.8|24296.8|24344.4|24324.4|24364.4|24344.4|24316.8|24296.8|95
1724334300000|2024-08-22 13:45:00|24349.3|24329.3|24344.4|24324.4|24351.9|24331.9|24316.9|24296.9|108
1724334600000|2024-08-22 13:50:00|24341.9|24321.9|24319.3|24299.3|24349.4|24329.4|24316.8|24296.8|60
1724334900000|2024-08-22 13:55:00|24316.9|24296.9|24316.9|24296.9|24336.8|24316.8|24314.3|24294.3|174
1724335200000|2024-08-22 14:00:00|24319.4|24299.4|24272.1|24252.1|24319.4|24299.4|24272|24252|247
1724335500000|2024-08-22 14:05:00|24274.5|24254.5|24212.1|24192.1|24292|24272|24202.2|24182.2|223
1724335800000|2024-08-22 14:10:00|24214.5|24194.5|24214.6|24194.6|24224.5|24204.5|24144.5|24124.5|402
1724336100000|2024-08-22 14:15:00|24222|24202|24259.6|24239.6|24282.1|24262.1|24222|24199.5|168
1724336400000|2024-08-22 14:20:00|24257.1|24237.1|24232.1|24212.1|24267.2|24247.2|24229.7|24209.7|243
1724336700000|2024-08-22 14:25:00|24237|24217|24222.1|24202.1|24252.1|24232.1|24219.6|24199.6|143
1724337000000|2024-08-22 14:30:00|24212.2|24192.2|24204.6|24184.6|24219.6|24199.6|24187.1|24167.1|95
1724337300000|2024-08-22 14:35:00|24197.2|24177.2|24177.2|24157.2|24222.1|24202.1|24169.6|24149.6|123
1724337600000|2024-08-22 14:40:00|24177.1|24157.1|24162.2|24142.2|24197.1|24177.1|24162.2|24142.2|119
1724337900000|2024-08-22 14:45:00|24164.7|24144.7|24172.3|24152.3|24197.1|24177.1|24134.7|24114.7|146
1724338200000|2024-08-22 14:50:00|24169.7|24149.7|24162.2|24142.2|24187.2|24167.1|24134.6|24114.6|177
1724338500000|2024-08-22 14:55:00|24164.7|24144.7|24249.5|24229.5|24252|24232|24162.1|24142.1|209
1724338800000|2024-08-22 15:00:00|24247|24227|24289.6|24269.6|24289.6|24269.6|24247|24227|106
1724339100000|2024-08-22 15:05:00|24294.5|24274.5|24304.6|24284.6|24334.5|24309.5|24289.5|24269.5|124
1724339400000|2024-08-22 15:10:00|24304.5|24284.5|24257|24237|24317.1|24297.1|24249.5|24229.5|87
1724339700000|2024-08-22 15:15:00|24262|24242|24272|24252|24284.4|24264.4|24252.1|24232.1|89
1724340000000|2024-08-22 15:20:00|24274.6|24254.6|24232|24212|24277|24257|24227|24207|91
1724340300000|2024-08-22 15:25:00|24227.1|24207.1|24184.5|24164.5|24239.5|24219.5|24177|24157|102
1724340600000|2024-08-22 15:30:00|24182|24162|24192|24172|24204.5|24184.5|24182|24162|69
1724340900000|2024-08-22 15:35:00|24194.5|24174.5|24217|24197|24217|24197|24182|24162|73
1724341200000|2024-08-22 15:40:00|24214.5|24194.5|24257|24237|24257|24237|24212|24192|52
1724341500000|2024-08-22 15:45:00|24252|24232|24237|24217|24252|24232|24237|24217|29
1724341800000|2024-08-22 15:50:00|24234.5|24214.5|24296.9|24276.9|24304.4|24284.4|24234.5|24214.5|91
1724342100000|2024-08-22 15:55:00|24294.4|24274.4|24301.9|24281.9|24309.3|24289.3|24274.4|24254.4|110
1724342400000|2024-08-22 16:00:00|24306.9|24286.9|24336.7|24316.7|24371.7|24351.7|24306.9|24286.9|290
1724342700000|2024-08-22 16:05:00|24339.2|24319.2|24344.1|24324.1|24391.4|24369|24334.2|24314.2|205
1724343000000|2024-08-22 16:10:00|24336.7|24316.7|24319.2|24299.2|24336.7|24316.7|24299.2|24279.2|181
1724343300000|2024-08-22 16:15:00|24321.7|24301.7|24326.7|24306.7|24336.7|24316.7|24304.2|24284.2|58
1724343600000|2024-08-22 16:20:00|24321.8|24301.8|24289.3|24269.3|24321.8|24301.8|24286.8|24266.8|683
1724343900000|2024-08-22 16:25:00|24286.8|24266.8|24276.8|24256.8|24286.8|24266.8|24269.3|24249.3|183
1724344200000|2024-08-22 16:30:00|24274.3|24254.3|24251.9|24231.9|24274.3|24254.3|24251.9|24231.9|89
1724344500000|2024-08-22 16:35:00|24251.8|24231.8|24279.3|24259.3|24284.3|24264.3|24246.9|24226.9|83
1724344800000|2024-08-22 16:40:00|24281.8|24261.8|24276.8|24256.8|24286.8|24266.8|24276.8|24256.8|62
1724345100000|2024-08-22 16:45:00|24274.4|24254.4|24256.8|24236.8|24276.8|24256.8|24239.3|24219.3|152
1724345400000|2024-08-22 16:50:00|24261.7|24241.7|24264.3|24244.3|24284.2|24264.2|24261.7|24241.7|43
1724345700000|2024-08-22 16:55:00|24266.8|24246.8|24294.2|24274.2|24294.2|24274.2|24266.8|24246.8|115
1724346000000|2024-08-22 17:00:00|24291.7|24271.7|24289.2|24269.2|24296.6|24276.6|24286.7|24266.7|49
1724346300000|2024-08-22 17:05:00|24289.1|24269.1|24284.1|24264.1|24289.1|24269.1|24269.1|24249.1|39
1724346600000|2024-08-22 17:10:00|24281.6|24261.6|24289.2|24269.2|24289.2|24269.2|24281.6|24261.6|25
1724346900000|2024-08-22 17:15:00|24289.1|24269.1|24279.2|24259.2|24291.6|24271.6|24279.2|24259.2|55
1724347200000|2024-08-22 17:20:00|24281.7|24261.7|24259.1|24239.1|24284.1|24264.1|24254.2|24234.2|134
1724347500000|2024-08-22 17:25:00|24261.6|24241.6|24266.5|24246.5|24286.6|24266.6|24251.7|24231.7|204
1724400900000|2024-08-23 08:15:00|24292.9|24272.9|24322.9|24302.9|24400.3|24380.3|24245.6|24225.6|174
1724401200000|2024-08-23 08:20:00|24325.3|24305.3|24247.9|24207.9|24325.3|24305.3|24195.5|24175.5|132
1724401500000|2024-08-23 08:25:00|24248|24208|24235.6|24215.6|24248|24215.6|24203.2|24183.2|30
1724401800000|2024-08-23 08:30:00|24233.2|24213.2|24213.1|24193.1|24245.6|24225.6|24210.5|24188.2|22
1724402100000|2024-08-23 08:35:00|24213|24193|24208.1|24188.1|24213|24193|24183|24163|42
1724402400000|2024-08-23 08:40:00|24213.1|24193.1|24235.6|24215.6|24243.1|24223.1|24213.1|24193.1|27
1724402700000|2024-08-23 08:45:00|24233.1|24213.1|24198.1|24178.1|24233.1|24213.1|24155.6|24128.1|43
1724403000000|2024-08-23 08:50:00|24195.6|24175.6|24208|24188|24208.1|24188.1|24185.6|24165.6|14
1724403300000|2024-08-23 08:55:00|24208.1|24188.1|24188.1|24168.1|24210.6|24190.6|24175.6|24153.1|16
1724403600000|2024-08-23 09:00:00|24190.5|24170.5|24163.1|24143.1|24193.1|24173.1|24153.1|24133.1|19
1724403900000|2024-08-23 09:05:00|24160.6|24140.6|24143|24123|24178.1|24145.6|24108|24088|86
1724404200000|2024-08-23 09:10:00|24140.6|24120.6|24078|24058|24145.5|24125.5|24075.5|24042.8|80
1724404500000|2024-08-23 09:15:00|24080.5|24060.5|24078.2|24058.2|24085.5|24065.5|24065.7|24045.7|25
1724404800000|2024-08-23 09:20:00|24075.7|24055.7|24088.2|24068.2|24088.2|24068.2|24068.2|24048.2|11
1724405100000|2024-08-23 09:25:00|24090.6|24070.6|24095.7|24075.7|24103.2|24083.2|24065.7|24045.7|56
1724405400000|2024-08-23 09:30:00|24098.1|24078.1|24163|24143|24168.2|24148.2|24098.1|24078.1|72
1724405700000|2024-08-23 09:35:00|24158.1|24138.1|24200.6|24180.6|24220.4|24200.4|24153.1|24133.1|44
1724406000000|2024-08-23 09:40:00|24195.6|24175.6|24178.1|24158.1|24195.6|24175.6|24173.1|24153.1|16
1724406300000|2024-08-23 09:45:00|24178|24158|24193|24173|24235.5|24215.5|24165.6|24145.6|44
1724406600000|2024-08-23 09:50:00|24190.5|24170.5|24173.1|24153.1|24193|24173|24173.1|24153.1|25
1724406900000|2024-08-23 09:55:00|24168.2|24148.2|24180.5|24160.5|24188.2|24168|24165.4|24138|11
1724407200000|2024-08-23 10:00:00|24180.6|24160.6|24280.5|24260.5|24293|24268.2|24178.1|24158.1|99
1724407500000|2024-08-23 10:05:00|24278|24258|24268|24228|24303.1|24283|24243|24223|77
1724407800000|2024-08-23 10:10:00|24255.5|24235.5|24248|24228|24268|24248|24235.5|24215.5|19
1724408100000|2024-08-23 10:15:00|24262.6|24242.6|24275.5|24255.5|24288|24268|24253|24233|36
1724408400000|2024-08-23 10:20:00|24273.1|24253.1|24290.5|24270.5|24292.9|24272.9|24263|24232.8|26
1724408700000|2024-08-23 10:25:00|24288|24268|24265.5|24245.5|24292.9|24268|24260.4|24233|5
1724409000000|2024-08-23 10:30:00|24267.9|24247.9|24267.9|24247.9|24290.4|24270.4|24263|24243|5
1724409300000|2024-08-23 10:35:00|24265.5|24245.5|24270.5|24250.5|24285.4|24265.4|24265.5|24245.5|8
1724409600000|2024-08-23 10:40:00|24272.9|24252.9|24315.4|24295.4|24315.4|24295.4|24270.5|24250.5|9
1724409900000|2024-08-23 10:45:00|24313|24293|24310.4|24290.4|24337.9|24310.4|24285.4|24265.4|8
1724410200000|2024-08-23 10:50:00|24318|24278|24290.3|24270.3|24318|24278|24285.4|24245.4|6
1724410500000|2024-08-23 10:55:00|24292.8|24272.8|24237.9|24217.9|24292.8|24272.8|24223.1|24203.1|43
1724410800000|2024-08-23 11:00:00|24240.3|24220.3|24222.9|24182.9|24247.9|24227.9|24220.4|24182.9|27
1724411100000|2024-08-23 11:05:00|24210.4|24190.4|24238|24218|24243|24222.9|24208|24182.8|16
1724411400000|2024-08-23 11:10:00|24237.9|24217.9|24242.9|24222.9|24248|24222.9|24215.3|24192.8|44
1724411700000|2024-08-23 11:15:00|24243.1|24223.1|24287.7|24267.7|24307.8|24285.2|24243.1|24223.1|48
1724412000000|2024-08-23 11:20:00|24290.2|24270.2|24247.7|24227.7|24292.7|24272.7|24240.4|24220.4|8
1724412300000|2024-08-23 11:25:00|24245.2|24225.2|24255.2|24235.2|24255.2|24235.2|24217.7|24192.7|18
1724412600000|2024-08-23 11:30:00|24260.2|24240.2|24317.7|24297.7|24332.8|24312.8|24255.2|24235.2|100
1724412900000|2024-08-23 11:35:00|24317.8|24297.8|24322.7|24302.7|24335.2|24315.2|24317.8|24297.8|9
1724413200000|2024-08-23 11:40:00|24325.2|24305.2|24360.1|24340.1|24390|24370|24320.2|24300.2|69
1724413500000|2024-08-23 11:45:00|24357.6|24337.6|24370.2|24350.2|24390.2|24370.2|24350.1|24322.7|34
1724413800000|2024-08-23 11:50:00|24372.7|24352.7|24360.2|24340.2|24375.2|24355.2|24355.3|24335.3|8
1724414100000|2024-08-23 11:55:00|24357.8|24337.8|24412.7|24392.7|24412.8|24392.8|24340.1|24312.6|81
1724414400000|2024-08-23 12:00:00|24410.2|24390.2|24405.3|24385.3|24410.4|24390.2|24345.2|24325.2|139
1724414700000|2024-08-23 12:05:00|24410.1|24390.1|24445.1|24425.1|24450|24430|24410.1|24387.5|111
1724415000000|2024-08-23 12:10:00|24432.6|24412.6|24417.4|24397.4|24444.8|24424.8|24405|24377.5|106
1724415300000|2024-08-23 12:15:00|24422.4|24402.4|24412.3|24392.3|24430|24410|24407.5|24387.5|42
1724415600000|2024-08-23 12:20:00|24414.8|24394.8|24419.9|24399.9|24447.4|24419.9|24409.9|24389.9|47
1724415900000|2024-08-23 12:25:00|24422.5|24402.5|24420|24400|24442.5|24422.5|24414.9|24394.9|34
1724416200000|2024-08-23 12:30:00|24419.9|24399.9|24307.5|24287.5|24419.9|24399.9|24285|24265|141
1724416500000|2024-08-23 12:35:00|24305|24285|24294.9|24274.9|24307.5|24287.5|24282.5|24262.5|77
1724416800000|2024-08-23 12:40:00|24304.9|24284.9|24285|24265|24315|24295|24282.4|24262.4|60
1724417100000|2024-08-23 12:45:00|24287.5|24267.5|24297.4|24277.4|24319.8|24299.8|24285|24265|107
1724417400000|2024-08-23 12:50:00|24297.3|24277.3|24292.3|24272.3|24317.5|24292.4|24290|24270|39
1724417700000|2024-08-23 12:55:00|24289.9|24269.9|24307.5|24287.5|24314.8|24294.8|24285|24265|37
1724418000000|2024-08-23 13:00:00|24310|24290|24302.3|24282.3|24312.5|24290|24285|24265|64
1724418300000|2024-08-23 13:05:00|24299.8|24279.8|24284.8|24264.8|24312.3|24292.3|24284.7|24264.7|56
1724418600000|2024-08-23 13:10:00|24284.7|24264.7|24287.3|24267.3|24317.2|24292.3|24282.3|24262.3|82
1724418900000|2024-08-23 13:15:00|24284.8|24264.8|24259.9|24239.9|24302.2|24282.2|24239.9|24219.9|81
1724419200000|2024-08-23 13:20:00|24257.5|24237.5|24240|24220|24257.5|24237.5|24225|24205|62
1724419500000|2024-08-23 13:25:00|24247.3|24227.3|24279.9|24259.9|24292.2|24269.9|24247.3|24227.3|25
1724419800000|2024-08-23 13:30:00|24284.8|24264.8|24322.3|24302.3|24334.8|24314.8|24284.8|24264.8|63
1724420100000|2024-08-23 13:35:00|24324.7|24304.7|24329.7|24309.7|24347.2|24327.2|24324.7|24304.7|48
1724420400000|2024-08-23 13:40:00|24329.8|24309.8|24389.7|24369.7|24397.1|24377.1|24329.8|24309.8|93
1724420700000|2024-08-23 13:45:00|24392.1|24372.1|24366.9|24346.9|24394.7|24374.7|24354.7|24334.7|126
1724421000000|2024-08-23 13:50:00|24364.4|24344.4|24424.5|24404.5|24429.5|24409.5|24364.4|24344.4|101
1724421300000|2024-08-23 13:55:00|24429.3|24409.3|24467|24447|24499.3|24479.3|24429.3|24409.3|226
1724421600000|2024-08-23 14:00:00|24469.4|24449.4|24449.4|24429.4|24474.2|24454.2|24424.5|24404.5|115
1724421900000|2024-08-23 14:05:00|24446.9|24426.9|24489.3|24469.3|24489.3|24469.3|24424.3|24404.3|115
1724422200000|2024-08-23 14:10:00|24486.9|24466.9|24429.3|24409.3|24486.9|24466.9|24429.3|24409.3|111
1724422500000|2024-08-23 14:15:00|24431.7|24411.7|24506.6|24486.6|24506.6|24486.6|24431.7|24411.7|152
1724422800000|2024-08-23 14:20:00|24504.3|24484.3|24536.6|24516.6|24546.6|24526.6|24486.8|24466.8|179
1724423100000|2024-08-23 14:25:00|24534.2|24514.2|24474.1|24454.1|24536.6|24516.6|24459.3|24439.3|114
1724423400000|2024-08-23 14:30:00|24474.2|24454.2|24449.2|24429.2|24489.3|24469.3|24441.8|24421.8|196
1724423700000|2024-08-23 14:35:00|24449.1|24429.1|24439.3|24419.3|24466.8|24446.8|24426.9|24406.9|157
1724424000000|2024-08-23 14:40:00|24436.8|24416.8|24488.9|24468.9|24498.6|24478.6|24434.3|24414.3|152
1724424300000|2024-08-23 14:45:00|24489|24469|24474.1|24454.1|24511.5|24491.5|24474.1|24454.1|74
1724424600000|2024-08-23 14:50:00|24474|24454|24459.2|24439.2|24474|24454|24429.2|24409.2|62
1724424900000|2024-08-23 14:55:00|24461.7|24441.7|24459.1|24439.1|24471.7|24451.7|24459.1|24439.1|34
1724425200000|2024-08-23 15:00:00|24459|24439|24444.1|24424.1|24479.1|24459.1|24439.1|24419.1|68
1724425500000|2024-08-23 15:05:00|24441.6|24421.6|24441.6|24421.6|24461.5|24441.5|24436.6|24416.6|32
1724425800000|2024-08-23 15:10:00|24444|24424|24461.6|24441.6|24464.2|24444.2|24436.5|24416.5|53
1724426100000|2024-08-23 15:15:00|24464.2|24444.2|24521.7|24501.7|24524.2|24504.2|24464.2|24444.2|76
1724426400000|2024-08-23 15:20:00|24524.2|24504.2|24484.2|24464.2|24526.7|24506.7|24479.3|24459.3|76
1724426700000|2024-08-23 15:25:00|24484.1|24464.1|24548.9|24528.9|24551.4|24531.4|24484.1|24464.1|90
1724427000000|2024-08-23 15:30:00|24551.4|24531.4|24541.3|24521.3|24568.9|24548.9|24536.2|24516.2|96
1724427300000|2024-08-23 15:35:00|24536.4|24516.4|24551.3|24531.3|24563.9|24543.9|24536.3|24516.3|102
1724427600000|2024-08-23 15:40:00|24551.1|24531.1|24511.1|24491.1|24551.1|24531.1|24508.6|24488.6|62
1724427900000|2024-08-23 15:45:00|24513.6|24493.6|24556.1|24536.1|24576.1|24556.1|24513.6|24493.6|136
1724428200000|2024-08-23 15:50:00|24558.6|24538.6|24553.5|24533.5|24566|24546|24553.5|24533.5|55
1724428500000|2024-08-23 15:55:00|24551.1|24531.1|24558.5|24538.5|24558.5|24538.5|24548.6|24528.6|36
1724428800000|2024-08-23 16:00:00|24561|24541|24662.3|24642.3|24662.5|24642.5|24561|24541|511
1724429100000|2024-08-23 16:05:00|24662.4|24642.4|24605.4|24585.4|24672.3|24652.3|24600.4|24580.4|321
1724429400000|2024-08-23 16:10:00|24607.9|24587.9|24700.1|24680.1|24700.1|24680.1|24607.9|24587.9|211
1724429700000|2024-08-23 16:15:00|24700.3|24680.3|24675.5|24655.5|24772.5|24752.5|24670.6|24650.6|379
1724430000000|2024-08-23 16:20:00|24677.9|24657.9|24702.6|24682.6|24762.5|24742.5|24668.1|24648.1|485
1724430300000|2024-08-23 16:25:00|24700.1|24680.1|24740|24720|24744.9|24724.9|24682.7|24662.7|207
1724430600000|2024-08-23 16:30:00|24737.6|24717.6|24702.6|24682.6|24737.6|24717.6|24697.4|24677.4|77
1724430900000|2024-08-23 16:35:00|24700.1|24680.1|24672.3|24652.3|24702.6|24682.6|24669.9|24649.9|91
1724431200000|2024-08-23 16:40:00|24674.8|24654.8|24662.3|24642.3|24674.8|24654.8|24647.4|24627.4|83
1724431500000|2024-08-23 16:45:00|24659.9|24639.9|24644.7|24624.7|24659.9|24639.9|24639.8|24619.8|153
1724431800000|2024-08-23 16:50:00|24647.2|24627.2|24649.9|24629.9|24697.2|24677.2|24644.7|24624.7|102
1724432100000|2024-08-23 16:55:00|24650|24630|24679.7|24659.7|24694.7|24674.7|24650|24630|82
1724432400000|2024-08-23 17:00:00|24677.2|24657.2|24669.6|24649.6|24687.2|24667.2|24667.2|24647.2|50
1724432700000|2024-08-23 17:05:00|24669.7|24649.7|24667.4|24647.4|24674.8|24654.8|24659.8|24639.8|42
1724433000000|2024-08-23 17:10:00|24669.9|24649.9|24677.1|24657.1|24677.1|24657.1|24654.7|24634.7|83
1724433300000|2024-08-23 17:15:00|24677|24657|24659.7|24639.7|24677|24657|24654.8|24634.8|75
1724433600000|2024-08-23 17:20:00|24662.1|24642.1|24657.2|24637.2|24682.1|24662.1|24637.3|24617.3|129
1724433900000|2024-08-23 17:25:00|24654.7|24634.7|24634.6|24614.6|24662.2|24642.2|24634.6|24614.6|302
1724671800000|2024-08-26 11:30:00|24701.6|24681.6|24557.6|24537.6|24709.4|24689.4|24557.6|24537.6|368
1724672100000|2024-08-26 11:35:00|24555.3|24535.3|24580|24560|24580|24560|24530|24510|139
1724672400000|2024-08-26 11:40:00|24582.3|24562.3|24637|24617|24639.4|24619.4|24562.9|24542.9|65
1724672700000|2024-08-26 11:45:00|24636.9|24616.9|24609.8|24589.8|24637.3|24617.3|24609.8|24589.8|21
1724673000000|2024-08-26 11:50:00|24607.3|24587.3|24697.3|24677.3|24697.3|24677.3|24607.3|24587.3|47
1724673300000|2024-08-26 11:55:00|24694.8|24674.8|24786.7|24766.7|24789|24769|24692.1|24672.1|179
1724673600000|2024-08-26 12:00:00|24786.8|24766.8|24743.9|24723.9|24816.5|24796.5|24743.9|24723.9|127
1724673900000|2024-08-26 12:05:00|24744|24724|24739.2|24719.2|24816.4|24796.4|24739.2|24719.2|76
1724674200000|2024-08-26 12:10:00|24736.7|24716.7|24739.6|24719.6|24781.5|24761.5|24717|24691.7|72
1724674500000|2024-08-26 12:15:00|24752|24712|24638|24618|24752|24729.6|24636.1|24616.1|139
1724674800000|2024-08-26 12:20:00|24635.5|24615.5|24652.7|24632.7|24662.7|24642.7|24610.5|24590.5|102
1724675100000|2024-08-26 12:25:00|24655|24635|24744.4|24724.4|24744.4|24724.4|24655|24635|92
1724675400000|2024-08-26 12:30:00|24744.6|24724.6|24674.7|24654.7|24744.7|24724.7|24674.7|24642.4|46
1724675700000|2024-08-26 12:35:00|24672.4|24652.4|24680|24660|24680|24660|24630.3|24610.3|137
1724676000000|2024-08-26 12:40:00|24685|24665|24633|24613|24692.5|24672.5|24633|24613|34
1724676300000|2024-08-26 12:45:00|24630.6|24610.6|24630.5|24610.5|24635.5|24615.5|24608|24588|58
1724676600000|2024-08-26 12:50:00|24633|24613|24662.9|24642.9|24668|24648|24623.1|24603.1|56
1724676900000|2024-08-26 12:55:00|24665.4|24645.4|24667.8|24647.8|24677.9|24657.9|24650.3|24618.4|47
1724677200000|2024-08-26 13:00:00|24663.1|24643.1|24650.4|24630.4|24680.4|24660.4|24608.9|24588.9|142
1724677500000|2024-08-26 13:05:00|24648.1|24628.1|24675.7|24655.7|24680.6|24660.6|24640.6|24620.6|61
1724677800000|2024-08-26 13:10:00|24678.2|24658.2|24650.4|24630.4|24720.4|24700.4|24640.4|24620.4|97
1724678100000|2024-08-26 13:15:00|24655.4|24635.4|24670.1|24650.1|24674.8|24654.8|24642.9|24622.9|65
1724678400000|2024-08-26 13:20:00|24669.8|24649.8|24672.1|24652.1|24699.6|24679.6|24664.8|24644.8|80
1724678700000|2024-08-26 13:25:00|24664.8|24644.8|24692.6|24672.6|24715.1|24695.1|24664.8|24644.8|104
1724679000000|2024-08-26 13:30:00|24695.1|24675.1|24675.5|24655.5|24717.4|24697.4|24673|24653|74
1724679300000|2024-08-26 13:35:00|24675.4|24655.4|24690.1|24670.1|24699.8|24679.8|24657.9|24637.9|62
1724679600000|2024-08-26 13:40:00|24692.6|24672.6|24764.6|24744.6|24764.6|24744.6|24687.6|24667.6|88
1724679900000|2024-08-26 13:45:00|24766.9|24746.9|24726.9|24706.9|24769.7|24749.7|24721.8|24701.8|71
1724680200000|2024-08-26 13:50:00|24729.3|24709.3|24789.1|24769.1|24796|24776|24712.2|24692.2|97
1724680500000|2024-08-26 13:55:00|24789|24769|24771.6|24751.6|24789|24769|24756.6|24736.6|105
1724680800000|2024-08-26 14:00:00|24769.1|24749.1|24801.3|24781.3|24808.8|24788.8|24769.1|24749.1|133
1724681100000|2024-08-26 14:05:00|24803.8|24783.8|24831|24811|24853.5|24833.5|24798.5|24778.5|219
1724681400000|2024-08-26 14:10:00|24833.3|24813.3|24830.9|24810.9|24863.3|24843.3|24825.9|24805.9|126
1724681700000|2024-08-26 14:15:00|24833.4|24813.4|24818.4|24798.4|24843.3|24823.3|24818.4|24798.4|53
1724682000000|2024-08-26 14:20:00|24816.1|24796.1|24804.2|24784.2|24818.3|24798.3|24804|24784|94
1724682300000|2024-08-26 14:25:00|24801.9|24781.9|24755|24735|24806.7|24786.7|24730|24710|159
1724682600000|2024-08-26 14:30:00|24757.5|24737.5|24732.5|24712.5|24782|24762|24732.5|24712.5|198
1724682900000|2024-08-26 14:35:00|24730.1|24710.1|24702.9|24682.9|24739.8|24719.8|24662.8|24642.8|467
1724683200000|2024-08-26 14:40:00|24702.8|24682.8|24757.4|24737.4|24759.9|24739.9|24680.3|24660.3|63
1724683500000|2024-08-26 14:45:00|24754.9|24734.9|24809.9|24789.9|24809.9|24789.9|24752.4|24732.4|66
1724683800000|2024-08-26 14:50:00|24805.2|24785.2|24881.6|24861.6|24894|24874|24804.9|24784.9|212
1724684100000|2024-08-26 14:55:00|24881.8|24861.8|24767.1|24747.1|24881.8|24861.8|24754.9|24734.9|101
1724684400000|2024-08-26 15:00:00|24772.1|24752.1|24756.9|24736.9|24776.9|24756.9|24752.2|24732.2|55
1724684700000|2024-08-26 15:05:00|24757.1|24737.1|24804.6|24784.6|24807.1|24787.1|24737.2|24717.2|72
1724685000000|2024-08-26 15:10:00|24804.4|24784.4|24794.6|24774.6|24804.4|24784.4|24792.1|24772.1|51
1724685300000|2024-08-26 15:15:00|24789.6|24769.6|24772.5|24752.5|24789.9|24769.9|24772.1|24734.6|74
1724685600000|2024-08-26 15:20:00|24774.9|24754.9|24824.9|24804.9|24824.9|24804.9|24774.9|24754.9|36
1724685900000|2024-08-26 15:25:00|24822.5|24802.5|24824.5|24804.5|24824.5|24804.5|24799.9|24779.9|46
1724686200000|2024-08-26 15:30:00|24824.9|24804.9|24827.3|24807.3|24847|24827|24820.2|24800.2|39
1724686500000|2024-08-26 15:35:00|24826.9|24806.9|24844.7|24824.7|24852|24832|24812.7|24792.7|52
1724686800000|2024-08-26 15:40:00|24847.3|24827.3|24881.9|24861.9|24891.7|24871.7|24844.8|24824.8|105
1724687100000|2024-08-26 15:45:00|24881.7|24861.7|24899.2|24879.2|24914|24894|24864.5|24844.5|100
1724687400000|2024-08-26 15:50:00|24896.5|24876.5|24894.2|24874.2|24911.7|24891.7|24889|24869|63
1724687700000|2024-08-26 15:55:00|24894|24874|24901.7|24881.7|24911.8|24891.8|24889|24869|88
1724688000000|2024-08-26 16:00:00|24901.5|24881.5|24881.8|24861.8|24904|24884|24874.5|24854.5|95
1724688300000|2024-08-26 16:05:00|24884.2|24864.2|24904.5|24884.5|24907|24887|24857.3|24837.3|68
1724688600000|2024-08-26 16:10:00|24902.1|24882.1|24954|24934|24964.1|24944.1|24901.8|24881.8|113
1724688900000|2024-08-26 16:15:00|24951.6|24931.6|24911.9|24891.9|24951.6|24931.6|24909|24889|137
1724689200000|2024-08-26 16:20:00|24909.6|24889.6|24966.6|24946.6|24976.6|24956.6|24882.3|24862.3|600
1724689500000|2024-08-26 16:25:00|24964.1|24944.1|24958.5|24938.5|24968.8|24948.8|24953.8|24933.8|189
1724689800000|2024-08-26 16:30:00|24953.6|24933.6|24958.3|24938.3|24958.3|24938.3|24938.5|24918.5|57
1724690100000|2024-08-26 16:35:00|24958.6|24938.6|24998.2|24978.2|25030.5|25010.5|24958.6|24938.6|164
1724690400000|2024-08-26 16:40:00|25000.5|24980.5|24965.8|24945.8|25003|24983|24965.8|24945.8|68
1724690700000|2024-08-26 16:45:00|24965.6|24945.6|24955.8|24935.8|24970.8|24950.8|24940.8|24920.8|51
1724691000000|2024-08-26 16:50:00|24956.1|24936.1|24990.6|24970.6|25005.6|24985.6|24956.1|24936.1|122
1724691300000|2024-08-26 16:55:00|24990.8|24970.8|24961.2|24941.2|24990.9|24970.9|24953.7|24933.7|101
1724691600000|2024-08-26 17:00:00|24958.9|24938.9|24923.9|24903.9|24958.9|24938.9|24919|24899|101
1724691900000|2024-08-26 17:05:00|24923.7|24903.7|24961.1|24941.1|24973.7|24953.7|24923.7|24903.7|148
1724692200000|2024-08-26 17:10:00|24958.7|24938.7|24976.2|24956.2|24976.2|24956.2|24951.4|24931.4|27
1724692500000|2024-08-26 17:15:00|24978.6|24958.6|24971|24951|24983.4|24963.4|24971|24951|67
1724692800000|2024-08-26 17:20:00|24968.7|24948.7|24983.5|24963.5|24995.6|24975.6|24956.2|24936.2|197
1724693100000|2024-08-26 17:25:00|24983.4|24963.4|24960.5|24940.5|24990.9|24970.9|24955.7|24935.7|406
1724746500000|2024-08-27 08:15:00|24994.5|24954.5|25056.4|25036.4|25083.2|25056.4|24994.5|24954.5|198
1724746800000|2024-08-27 08:20:00|25054.1|25034.1|25044.1|25024.1|25054.1|25034.1|24979.4|24959.4|120
1724747100000|2024-08-27 08:25:00|25046.4|25026.4|25153.4|25133.4|25153.4|25133.4|25034.1|25014.1|102
1724747400000|2024-08-27 08:30:00|25155.7|25135.7|25248.4|25228.4|25253.2|25233.2|25153.4|25133.4|174
1724747700000|2024-08-27 08:35:00|25253|25233|25400|25380|25405.3|25385.3|25238.2|25218.2|186
1724748000000|2024-08-27 08:40:00|25402.3|25382.3|25495.3|25475.3|25505|25485|25392.8|25372.8|122
1724748300000|2024-08-27 08:45:00|25495.1|25475.1|25518.1|25498.1|25577.4|25557.4|25495.1|25468|181
1724748600000|2024-08-27 08:50:00|25518.3|25498.3|25562.8|25542.8|25570.5|25550.5|25488.1|25468.1|134
1724748900000|2024-08-27 08:55:00|25563|25543|25565.8|25545.8|25613|25593|25529|25509|233
1724749200000|2024-08-27 09:00:00|25565.6|25545.6|25680.8|25660.8|25680.8|25660.8|25553.3|25533.3|205
1724749500000|2024-08-27 09:05:00|25680.6|25660.6|25613.5|25593.5|25698.3|25678.3|25598.8|25578.8|203
1724749800000|2024-08-27 09:10:00|25618.5|25598.5|25549.5|25529.5|25638.6|25618.6|25546.8|25526.8|139
1724750100000|2024-08-27 09:15:00|25551.8|25531.8|25491.3|25471.3|25584|25564|25479|25449|175
1724750400000|2024-08-27 09:20:00|25486.5|25466.5|25436.5|25416.5|25541.1|25521.1|25436.5|25416.5|86
1724750700000|2024-08-27 09:25:00|25441.1|25421.1|25441.1|25421.1|25473.2|25453.2|25386.3|25366.3|156
1724751000000|2024-08-27 09:30:00|25443.6|25423.6|25391.3|25371.3|25451.1|25431.1|25391.3|25371.3|46
1724751300000|2024-08-27 09:35:00|25393.6|25373.6|25443.9|25423.9|25453.9|25433.9|25364.1|25344.1|51
1724751600000|2024-08-27 09:40:00|25446.4|25426.4|25421.8|25401.8|25469.3|25446.2|25421.8|25401.8|31
1724751900000|2024-08-27 09:45:00|25418.9|25398.9|25446|25426|25450.9|25430.9|25401.4|25369.1|51
1724752200000|2024-08-27 09:50:00|25443.7|25423.7|25478.9|25458.9|25493.7|25471|25436.4|25416.4|25
1724752500000|2024-08-27 09:55:00|25483.9|25463.9|25449.1|25429.1|25488.7|25468.7|25443.9|25414.2|22
1724752800000|2024-08-27 10:00:00|25446.7|25426.7|25451.4|25431.4|25451.4|25431.4|25436.7|25416.7|19
1724753100000|2024-08-27 10:05:00|25453.7|25433.7|25438.9|25418.9|25453.9|25433.9|25436.4|25416.4|13
1724753400000|2024-08-27 10:10:00|25438.7|25418.7|25501.5|25481.5|25501.5|25481.5|25436.4|25416.4|25
1724753700000|2024-08-27 10:15:00|25503.9|25483.9|25503.3|25483.3|25553.5|25523.5|25501.2|25478.5|94
1724754000000|2024-08-27 10:20:00|25501|25481|25473.7|25453.7|25518.5|25498.5|25471|25443.5|50
1724754300000|2024-08-27 10:25:00|25473.5|25453.5|25393.8|25373.8|25498.5|25470.8|25376.3|25356.3|101
1724754600000|2024-08-27 10:30:00|25398.8|25358.8|25313.8|25293.8|25398.8|25378.6|25303.8|25283.8|105
1724754900000|2024-08-27 10:35:00|25311.5|25291.5|25328.8|25288.8|25338.4|25306.3|25248.8|25228.8|52
1724755200000|2024-08-27 10:40:00|25316.5|25296.5|25278.8|25258.8|25333.8|25313.8|25273.4|25253.4|63
1724755500000|2024-08-27 10:45:00|25271.5|25251.5|25301.3|25281.3|25301.3|25281.3|25263.8|25243.8|31
1724755800000|2024-08-27 10:50:00|25308.6|25288.6|25288.8|25268.8|25331.1|25311.1|25276.3|25256.3|66
1724756100000|2024-08-27 10:55:00|25293.4|25273.4|25316.1|25296.1|25323.4|25296.1|25288.8|25268.8|27
1724756400000|2024-08-27 11:00:00|25316.3|25296.3|25263.8|25243.8|25316.3|25296.3|25257.2|25237.2|53
1724756700000|2024-08-27 11:05:00|25268.8|25248.8|25254.1|25234.1|25283.8|25263.8|25243.9|25223.9|83
1724757000000|2024-08-27 11:10:00|25246.6|25226.6|25301.4|25281.4|25333.9|25308.4|25246.6|25226.6|40
1724757300000|2024-08-27 11:15:00|25298.9|25278.9|25254.1|25234.1|25301.2|25281.2|25253.9|25233.9|10
1724757600000|2024-08-27 11:20:00|25253.9|25233.9|25284.4|25264.4|25284.4|25264.4|25239.1|25219.1|59
1724757900000|2024-08-27 11:25:00|25296.8|25276.8|25242.1|25222.1|25309.6|25289.3|25234.8|25214.8|91
1724758200000|2024-08-27 11:30:00|25244.4|25224.4|25237.3|25217.3|25264.2|25239.8|25227.3|25207.3|67
1724758500000|2024-08-27 11:35:00|25234.8|25214.8|25267.3|25247.3|25272.3|25252.3|25229.9|25209.9|24
1724758800000|2024-08-27 11:40:00|25272.1|25252.1|25270.1|25250.1|25312.4|25292.4|25267.3|25247.3|72
1724759100000|2024-08-27 11:45:00|25269.9|25249.9|25147.6|25127.6|25274.7|25254.7|25145.1|25115.3|68
1724759400000|2024-08-27 11:50:00|25150.1|25130.1|25192.2|25172.2|25209.9|25179.9|25150.1|25129.7|31
1724759700000|2024-08-27 11:55:00|25189.7|25169.7|25232.2|25212.2|25252.2|25232.2|25184.7|25164.7|69
1724760000000|2024-08-27 12:00:00|25234.5|25214.5|25270.1|25250.1|25284.9|25264.9|25222.6|25202.6|79
1724760300000|2024-08-27 12:05:00|25275.1|25255.1|25247.6|25207.6|25290.1|25270.1|25222.6|25202.6|72
1724760600000|2024-08-27 12:10:00|25249.2|25229.2|25232.9|25212.9|25280.1|25260.1|25232.9|25212.9|109
1724760900000|2024-08-27 12:15:00|25230.4|25210.4|25238.1|25218.1|25250.4|25230.4|25223.1|25203.1|103
1724761200000|2024-08-27 12:20:00|25237.9|25217.9|25282.7|25262.7|25320.2|25290|25230.6|25210.2|79
1724761500000|2024-08-27 12:25:00|25282.5|25262.5|25280.6|25260.6|25332.9|25312.9|25265.7|25245.7|66
1724761800000|2024-08-27 12:30:00|25290.2|25270.2|25276.1|25256.1|25318.2|25298.2|25199|25179|123
1724762100000|2024-08-27 12:35:00|25278.6|25258.6|25219.1|25199.1|25305.7|25285.7|25219.1|25199.1|67
1724762400000|2024-08-27 12:40:00|25218.9|25198.9|25268.6|25248.6|25286.3|25260.9|25206.6|25186.6|75
1724762700000|2024-08-27 12:45:00|25273.8|25253.8|25256.3|25236.3|25276.1|25256.1|25221.3|25196.3|108
1724763000000|2024-08-27 12:50:00|25253.8|25233.8|25243.9|25223.9|25266.4|25246.4|25241.6|25221.1|40
1724763300000|2024-08-27 12:55:00|25246.4|25226.4|25358.2|25338.2|25383.4|25363.4|25246.4|25226.4|163
1724763600000|2024-08-27 13:00:00|25358|25338|25300.7|25280.7|25370.3|25349.6|25300.7|25280.7|103
1724763900000|2024-08-27 13:05:00|25305.3|25285.3|25314.8|25294.8|25332.3|25312.3|25300.1|25280.1|94
1724764200000|2024-08-27 13:10:00|25317.1|25297.1|25362.6|25342.6|25381.5|25361.5|25309.9|25289.9|106
1724764500000|2024-08-27 13:15:00|25364.9|25344.9|25329.9|25309.9|25374.9|25354.9|25329.9|25309.9|78
1724764800000|2024-08-27 13:20:00|25312.4|25292.4|25279.9|25259.9|25314.8|25294.8|25277.6|25257.6|90
1724765100000|2024-08-27 13:25:00|25280.1|25260.1|25449.2|25429.2|25456.3|25436.3|25277.4|25257.4|248
1724765400000|2024-08-27 13:30:00|25451.5|25431.5|25493.8|25473.8|25544.2|25521|25444.2|25424.2|313
1724765700000|2024-08-27 13:35:00|25496.1|25476.1|25610.8|25590.8|25615.6|25595.6|25493.8|25473.6|272
1724766000000|2024-08-27 13:40:00|25608.4|25588.4|25737.3|25717.3|25747|25727|25608.4|25588.4|623
1724766300000|2024-08-27 13:45:00|25734.8|25714.8|25894.1|25874.1|25895.9|25875.9|25707.2|25687.2|509
1724766600000|2024-08-27 13:50:00|25896.4|25876.4|25825.5|25805.5|25901.4|25881.4|25825.5|25805.5|362
1724766900000|2024-08-27 13:55:00|25823.2|25803.2|25864.6|25844.6|25865.5|25845.5|25793.4|25770.9|331
1724767200000|2024-08-27 14:00:00|25864.4|25844.4|25742.8|25722.8|25881.9|25859.4|25708.2|25687.3|385
1724767500000|2024-08-27 14:05:00|25745.3|25725.3|25795|25775|25820.2|25800.2|25688|25663.2|267
1724767800000|2024-08-27 14:10:00|25795.2|25775.2|25772.3|25752.3|25832.3|25812.3|25767.3|25747.3|142
1724768100000|2024-08-27 14:15:00|25774.6|25754.6|25847.3|25827.3|25859.6|25839.6|25774.6|25754.6|373
1724768400000|2024-08-27 14:20:00|25847.1|25827.1|25901.9|25881.9|25904.4|25884.4|25787.6|25762.8|283
1724768700000|2024-08-27 14:25:00|25904.6|25884.6|25915.1|25895.1|25932.2|25912.2|25886.7|25866.7|252
1724769000000|2024-08-27 14:30:00|25917.6|25897.6|25827.8|25807.8|25922.1|25902.1|25825.5|25805.5|273
1724769300000|2024-08-27 14:35:00|25828|25808|25835.5|25815.5|25870.5|25850.5|25820.5|25800.5|230
1724769600000|2024-08-27 14:40:00|25833|25813|25761.2|25741.2|25840.5|25820.5|25711.4|25691.4|368
1724769900000|2024-08-27 14:45:00|25758.9|25738.9|25792.9|25772.9|25803.3|25783.3|25743.7|25723.7|271
1724770200000|2024-08-27 14:50:00|25795.4|25775.4|25796|25776|25843.1|25822.9|25785.4|25765.4|190
1724770500000|2024-08-27 14:55:00|25793.7|25773.7|25773.3|25753.3|25815.8|25795.8|25746|25726|169
1724770800000|2024-08-27 15:00:00|25778.3|25758.3|25688.6|25668.6|25798.3|25778.3|25688.6|25668.6|187
1724771100000|2024-08-27 15:05:00|25683.6|25663.6|25701.5|25681.5|25706.3|25686.3|25668.8|25648.8|229
1724771400000|2024-08-27 15:10:00|25699|25679|25642.6|25622.6|25706.5|25686.5|25612|25592|228
1724771700000|2024-08-27 15:15:00|25640.1|25620.1|25590.1|25570.1|25640.1|25620.1|25542.6|25522.6|232
1724772000000|2024-08-27 15:20:00|25587.6|25567.6|25564.9|25544.9|25600.1|25579.9|25540.6|25520.6|193
1724772300000|2024-08-27 15:25:00|25565.1|25545.1|25565.1|25545.1|25570.3|25550.3|25550.1|25530.1|121
1724772600000|2024-08-27 15:30:00|25567.4|25547.4|25590.8|25570.8|25630.2|25610.2|25565.1|25545.1|360
1724772900000|2024-08-27 15:35:00|25588.5|25568.5|25546.1|25526.1|25590.8|25570.8|25536|25516|218
1724773200000|2024-08-27 15:40:00|25548.5|25528.5|25539.4|25519.4|25591.9|25571.9|25531.1|25503.8|224
1724773500000|2024-08-27 15:45:00|25544.4|25524.4|25526.9|25506.9|25561.7|25536.9|25504.4|25484.4|170
1724773800000|2024-08-27 15:50:00|25529.4|25509.4|25514.9|25494.9|25549.7|25529.7|25504.7|25484.7|222
1724774100000|2024-08-27 15:55:00|25514.7|25494.7|25586.5|25566.5|25586.5|25566.5|25514.7|25494.7|231
1724774400000|2024-08-27 16:00:00|25584|25564|25554|25534|25646.1|25626.1|25551.5|25531.5|211
1724774700000|2024-08-27 16:05:00|25554.2|25534.2|25579.3|25559.3|25606.5|25586.5|25554.2|25534.2|112
1724775000000|2024-08-27 16:10:00|25586.6|25566.6|25546.3|25526.3|25609|25589|25534.1|25514.1|132
1724775300000|2024-08-27 16:15:00|25544|25524|25546.8|25526.8|25556.5|25536.5|25507.2|25487.2|215
1724775600000|2024-08-27 16:20:00|25546.6|25526.6|25524.7|25504.7|25581.8|25561.8|25497.4|25477.4|726
1724775900000|2024-08-27 16:25:00|25527.2|25507.2|25534.3|25514.3|25559.7|25539.7|25522.2|25502.2|273
1724776200000|2024-08-27 16:30:00|25532|25512|25567.2|25547.2|25567.2|25547.2|25527.2|25507.2|90
1724776500000|2024-08-27 16:35:00|25569.5|25549.5|25559.3|25539.3|25576.6|25556.6|25557.2|25537.2|57
1724776800000|2024-08-27 16:40:00|25563.9|25543.9|25557.1|25537.1|25574.1|25554.1|25544.8|25524.8|65
1724777100000|2024-08-27 16:45:00|25562|25542|25537|25517|25562|25542|25529.5|25509.5|73
1724777400000|2024-08-27 16:50:00|25537.1|25517.1|25541.8|25521.8|25554.4|25534.4|25537.1|25517.1|104
1724777700000|2024-08-27 16:55:00|25539.3|25519.3|25531.2|25511.2|25544.1|25524.1|25523.7|25503.7|76
1724778000000|2024-08-27 17:00:00|25526.2|25506.2|25513.9|25493.9|25526.2|25506.2|25481.2|25460.6|175
1724778300000|2024-08-27 17:05:00|25516.2|25496.2|25531.4|25511.4|25531.4|25511.4|25508.5|25488.5|30
1724778600000|2024-08-27 17:10:00|25533.7|25513.7|25560.2|25540.2|25574.9|25550.2|25516.4|25496.4|109
1724778900000|2024-08-27 17:15:00|25562.7|25542.7|25532.7|25512.7|25562.7|25542.7|25532.5|25512.5|76
1724779200000|2024-08-27 17:20:00|25530.4|25510.4|25513.3|25493.3|25530.4|25510.4|25510.6|25490.6|69
1724779500000|2024-08-27 17:25:00|25515.6|25495.6|25557.3|25537.3|25574.8|25554.8|25515.6|25495.6|195
1724832900000|2024-08-28 08:15:00|25552.8|25492.8|25318|25298|25552.8|25505.1|25318|25287.6|313
1724833200000|2024-08-28 08:20:00|25320.5|25300.5|25440.5|25420.5|25452.6|25420.5|25320.5|25300.5|204
1724833500000|2024-08-28 08:25:00|25445.5|25425.5|25463.2|25423.2|25542.6|25514.9|25443.2|25421.5|81
1724833800000|2024-08-28 08:30:00|25460.7|25420.7|25388.8|25368.8|25467.8|25435.5|25388.8|25368.8|64
1724834100000|2024-08-28 08:35:00|25388.4|25368.4|25317.1|25297.1|25388.4|25368.4|25311.3|25283.6|75
1724834400000|2024-08-28 08:40:00|25316.7|25296.7|25271.9|25251.9|25349|25316.7|25258.1|25224.2|115
1724834700000|2024-08-28 08:45:00|25276.7|25256.7|25271.7|25251.7|25285.3|25265.3|25246.9|25214.6|90
1724835000000|2024-08-28 08:50:00|25274|25254|25334|25314|25344|25324|25274|25254|48
1724835300000|2024-08-28 08:55:00|25336.3|25316.3|25343.8|25303.8|25353.8|25326.3|25326.7|25283.4|25
1724835600000|2024-08-28 09:00:00|25343.6|25303.6|25306.5|25286.5|25343.6|25311.3|25296.3|25274|14
1724835900000|2024-08-28 09:05:00|25311.1|25291.1|25288.3|25268.3|25319|25299|25286.5|25266.5|54
1724836200000|2024-08-28 09:10:00|25281|25261|25355.8|25335.8|25358.5|25335.8|25271|25251|44
1724836500000|2024-08-28 09:15:00|25353.5|25333.5|25351.2|25331.2|25356|25336|25326|25298.3|21
1724836800000|2024-08-28 09:20:00|25348.7|25328.7|25455.8|25435.8|25455.8|25435.8|25336.2|25316.2|49
1724837100000|2024-08-28 09:25:00|25468.1|25428.1|25365.8|25345.8|25468.5|25436|25356|25333.5|21
1724837400000|2024-08-28 09:30:00|25366|25346|25333.5|25313.5|25398.5|25371|25331|25311|80
1724837700000|2024-08-28 09:35:00|25331.2|25311.2|25346|25326|25358.5|25338.5|25316|25296|60
1724838000000|2024-08-28 09:40:00|25341.4|25321.4|25318.5|25298.5|25341.4|25321.4|25301|25278.3|35
1724838300000|2024-08-28 09:45:00|25320.8|25300.8|25333.3|25313.3|25350.8|25330.8|25318.5|25293.3|17
1724838600000|2024-08-28 09:50:00|25329.5|25289.5|25253.5|25233.5|25329.5|25293.7|25253.5|25233.5|26
1724838900000|2024-08-28 09:55:00|25256|25236|25223.3|25203.3|25261|25241|25211|25191|132
1724839200000|2024-08-28 10:00:00|25223|25203|25175.9|25155.9|25223.5|25203.5|25153.7|25133.7|315
1724839500000|2024-08-28 10:05:00|25175.7|25155.7|25241.6|25221.6|25241.6|25221.6|25170.7|25138.4|74
1724839800000|2024-08-28 10:10:00|25243.8|25223.8|25298|25278|25298|25278|25240.5|25220.5|58
1724840100000|2024-08-28 10:15:00|25295.7|25275.7|25280.1|25260.1|25305.5|25285.5|25270.1|25237.8|15
1724840400000|2024-08-28 10:20:00|25282.6|25262.6|25317.2|25297.2|25342.4|25310.1|25255.5|25223|42
1724840700000|2024-08-28 10:25:00|25312.6|25292.6|25277.8|25257.8|25322.6|25292.6|25277.8|25257.8|15
1724841000000|2024-08-28 10:30:00|25273.2|25253.2|25245.5|25225.5|25323|25300.3|25238.2|25213.6|49
1724841300000|2024-08-28 10:35:00|25250.5|25230.5|25262.8|25222.8|25273|25252.6|25250.5|25222.8|20
1724841600000|2024-08-28 10:40:00|25255.1|25235.1|25308|25268|25308|25283|25255.1|25222.8|197
1724841900000|2024-08-28 10:45:00|25303|25283|25335.5|25315.5|25370.1|25345.3|25303|25283|95
1724842200000|2024-08-28 10:50:00|25338|25318|25327.9|25307.9|25338|25318|25303|25283|12
1724842500000|2024-08-28 10:55:00|25330.4|25310.4|25325.4|25305.4|25332.7|25310.4|25300.7|25272.9|32
1724842800000|2024-08-28 11:00:00|25327.7|25307.7|25365.2|25345.2|25372.9|25350.4|25327.7|25307.7|256
1724843100000|2024-08-28 11:05:00|25362.9|25342.9|25335|25315|25362.9|25342.9|25320.4|25300.4|15
1724843400000|2024-08-28 11:10:00|25334.8|25314.8|25337.5|25317.5|25340|25317.5|25307.5|25287.5|57
1724843700000|2024-08-28 11:15:00|25354.2|25334.2|25399.8|25379.8|25402.3|25382.3|25345.2|25317.7|79
1724844000000|2024-08-28 11:20:00|25402.1|25382.1|25342.7|25322.7|25404.8|25384.8|25342.5|25322.5|42
1724844300000|2024-08-28 11:25:00|25342.5|25322.5|25288.3|25268.3|25342.5|25322.5|25250.4|25228.1|73
1724844600000|2024-08-28 11:30:00|25288.1|25268.1|25255.4|25235.4|25292.9|25272.9|25255.4|25235.4|43
1724844900000|2024-08-28 11:35:00|25247.9|25227.9|25267.9|25247.9|25282.9|25262.9|25235|25215|103
1724845200000|2024-08-28 11:40:00|25265.4|25245.4|25375.2|25355.2|25375.2|25355.2|25265.4|25245.4|45
1724845500000|2024-08-28 11:45:00|25375.4|25355.4|25373.1|25353.1|25412.4|25392.4|25357.6|25332.4|82
1724845800000|2024-08-28 11:50:00|25375.3|25355.3|25406|25386|25432.6|25407.8|25375.3|25355.3|156
1724846100000|2024-08-28 11:55:00|25408.3|25388.3|25423.2|25403.2|25443.7|25423.3|25408.3|25388.3|44
1724846400000|2024-08-28 12:00:00|25421|25401|25403.2|25383.2|25428.4|25403|25395.7|25375.7|92
1724846700000|2024-08-28 12:05:00|25398.7|25378.7|25383|25363|25415.7|25395.7|25345.7|25325.7|118
1724847000000|2024-08-28 12:10:00|25387.6|25367.6|25370.7|25350.7|25415.7|25395.7|25360.7|25340.7|88
1724847300000|2024-08-28 12:15:00|25368|25348|25362.8|25322.8|25398.2|25378.2|25334|25310.3|169
1724847600000|2024-08-28 12:20:00|25355.5|25335.5|25363.2|25343.2|25395.7|25375.7|25355.5|25335.5|53
1724847900000|2024-08-28 12:25:00|25358.6|25338.6|25333.6|25313.6|25363|25338.6|25333.6|25313.6|52
1724848200000|2024-08-28 12:30:00|25342.8|25322.8|25364|25344|25383.6|25358.2|25341.5|25321.5|74
1724848500000|2024-08-28 12:35:00|25366.3|25346.3|25334.4|25314.4|25394.2|25374.2|25321.5|25294.4|106
1724848800000|2024-08-28 12:40:00|25329.4|25309.4|25316.9|25296.9|25332.1|25312.1|25299.6|25279.2|58
1724849100000|2024-08-28 12:45:00|25321.5|25301.5|25316.7|25296.7|25349.2|25329.2|25311.9|25291.9|36
1724849400000|2024-08-28 12:50:00|25314.2|25294.2|25374|25354|25381.5|25361.5|25314.2|25294.2|57
1724849700000|2024-08-28 12:55:00|25371.5|25351.5|25391.9|25371.9|25406.3|25386.3|25349|25329|73
1724850000000|2024-08-28 13:00:00|25391.7|25371.7|25334.6|25314.6|25415|25389.6|25332.1|25312.1|105
1724850300000|2024-08-28 13:05:00|25332.3|25312.3|25346.9|25326.9|25351.5|25331.5|25311.7|25288.8|111
1724850600000|2024-08-28 13:10:00|25342.1|25322.1|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|64
1724850900000|2024-08-28 13:15:00|25388.7|25368.7|25401.4|25381.4|25413.9|25393.9|25369.1|25339.6|105
1724851200000|2024-08-28 13:20:00|25401.2|25381.2|25578.5|25558.5|25588.3|25568.3|25396.4|25376.4|354
1724851500000|2024-08-28 13:25:00|25576|25556|25446.6|25426.6|25576|25556|25433.5|25412|284
1724851800000|2024-08-28 13:30:00|25446|25426|25378.5|25358.5|25446|25426|25343.5|25314.3|239
1724852100000|2024-08-28 13:35:00|25380.8|25360.8|25443.5|25423.5|25443.5|25423.5|25376|25356|59
1724852400000|2024-08-28 13:40:00|25445.8|25425.8|25418.3|25378.3|25503.1|25483.1|25398.7|25378.3|111
1724852700000|2024-08-28 13:45:00|25410.6|25390.6|25446|25426|25498.5|25471|25410.6|25390.6|118
1724853000000|2024-08-28 13:50:00|25453.5|25433.5|25453.3|25433.3|25481|25461|25436|25416|165
1724853300000|2024-08-28 13:55:00|25455.5|25435.5|25428.9|25408.9|25468.5|25448.5|25391.4|25371.4|71
1724853600000|2024-08-28 14:00:00|25428.7|25408.7|25408.4|25388.4|25448.2|25428.2|25403|25368.4|109
1724853900000|2024-08-28 14:05:00|25406.2|25386.2|25343.6|25323.6|25408.4|25388.4|25326.6|25306.6|168
1724854200000|2024-08-28 14:10:00|25343.4|25323.4|25273.4|25253.4|25345.9|25325.9|25260.9|25240.9|114
1724854500000|2024-08-28 14:15:00|25273.6|25253.6|25209.3|25189.3|25273.6|25253.6|25192.6|25172.6|229
1724854800000|2024-08-28 14:20:00|25209|25189|25154.5|25134.5|25209.3|25189|25112.4|25092.4|299
1724855100000|2024-08-28 14:25:00|25152|25132|25236.3|25216.3|25236.3|25216.3|25144.9|25124.9|160
1724855400000|2024-08-28 14:30:00|25236.5|25216.5|25214.7|25194.7|25236.5|25216.5|25199.7|25179.7|54
1724855700000|2024-08-28 14:35:00|25219.7|25199.7|25249.9|25229.9|25254.9|25234.9|25209.9|25189.9|81
1724856000000|2024-08-28 14:40:00|25247.1|25227.1|25214.6|25194.6|25254.6|25234.6|25175.7|25155.7|131
1724856300000|2024-08-28 14:45:00|25211.9|25191.9|25255|25235|25287.1|25267.1|25211.9|25191.9|82
1724856600000|2024-08-28 14:50:00|25257.5|25237.5|25210.2|25190.2|25265|25245|25200.7|25180.7|68
1724856900000|2024-08-28 14:55:00|25212.7|25192.7|25229.6|25209.6|25242.1|25222.1|25212.7|25192.7|108
1724857200000|2024-08-28 15:00:00|25227.3|25207.3|25251.7|25231.7|25254.4|25231.7|25219.8|25199.8|231
1724857500000|2024-08-28 15:05:00|25254|25234|25331.7|25311.7|25351|25331|25242.1|25222.1|247
1724857800000|2024-08-28 15:10:00|25331.5|25311.5|25316.7|25296.7|25331.7|25311.7|25311.7|25291.7|45
1724858100000|2024-08-28 15:15:00|25316.9|25296.9|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|164
1724858400000|2024-08-28 15:20:00|25391.4|25371.4|25393.3|25373.3|25453.3|25433.3|25383.3|25363.3|251
1724858700000|2024-08-28 15:25:00|25393.5|25373.5|25398.3|25378.3|25400.6|25380.6|25350.8|25323.3|70
1724859000000|2024-08-28 15:30:00|25395.8|25375.8|25510.8|25490.8|25527.9|25507.9|25385.8|25365.8|324
1724859300000|2024-08-28 15:35:00|25508.3|25488.3|25455.8|25435.8|25508.3|25488.3|25431|25408.3|286
1724859600000|2024-08-28 15:40:00|25458.1|25438.1|25448.3|25428.3|25478.3|25458.3|25428.5|25408.3|137
1724859900000|2024-08-28 15:45:00|25450.8|25430.8|25475.8|25455.8|25483.1|25458.3|25448.3|25428.3|51
1724860200000|2024-08-28 15:50:00|25473.5|25453.5|25525.8|25505.8|25545.8|25525.8|25473.3|25453.3|147
1724860500000|2024-08-28 15:55:00|25526|25506|25530.5|25510.5|25562.4|25542.4|25510.7|25490.7|79
1724860800000|2024-08-28 16:00:00|25530.7|25510.7|25562.6|25542.6|25565.1|25545.1|25523.2|25503.2|93
1724861100000|2024-08-28 16:05:00|25564.9|25544.9|25545.7|25525.7|25570.1|25550.1|25533.2|25513.2|65
1724861400000|2024-08-28 16:10:00|25546.1|25526.1|25533.2|25513.2|25558.2|25538.2|25520.7|25500.7|110
1724861700000|2024-08-28 16:15:00|25530.9|25510.9|25540.7|25520.7|25570.7|25550.7|25515.9|25495.9|136
1724862000000|2024-08-28 16:20:00|25538.4|25518.4|25653.6|25633.6|25678.6|25658.6|25518.2|25498.2|860
1724862300000|2024-08-28 16:25:00|25649|25629|25624|25604|25655.9|25635.9|25612.1|25592.1|660
1724862600000|2024-08-28 16:30:00|25621.5|25601.5|25658.8|25638.8|25661.1|25641.1|25616.5|25596.5|107
1724862900000|2024-08-28 16:35:00|25654.2|25634.2|25678.5|25658.5|25686.3|25661.3|25651.7|25626.3|148
1724863200000|2024-08-28 16:40:00|25676.3|25656.3|25678.8|25658.8|25678.8|25658.8|25664|25644|59
1724863500000|2024-08-28 16:45:00|25688.3|25668.3|25708.5|25688.5|25720.2|25695.4|25687.9|25667.9|146
1724863800000|2024-08-28 16:50:00|25711|25691|25733.1|25713.1|25733.1|25713.1|25711|25691|93
1724864100000|2024-08-28 16:55:00|25728.1|25708.1|25735.6|25715.6|25742.9|25722.9|25725.4|25705.4|82
1724864400000|2024-08-28 17:00:00|25737.9|25717.9|25737.9|25717.9|25765.4|25745.4|25737.9|25717.9|50
1724864700000|2024-08-28 17:05:00|25735.6|25715.6|25688.3|25668.3|25740.1|25720.1|25680.4|25660.4|126
1724865000000|2024-08-28 17:10:00|25695.6|25675.6|25720.3|25700.3|25725.3|25705.3|25695.6|25675.6|30
1724865300000|2024-08-28 17:15:00|25722.6|25702.6|25700.3|25680.3|25722.8|25702.8|25698.1|25678.1|165
1724865600000|2024-08-28 17:20:00|25702.8|25682.8|25705.3|25685.3|25712.6|25692.6|25700.5|25680.5|113
1724865900000|2024-08-28 17:25:00|25698.5|25678.5|25678.5|25658.5|25715.7|25695.7|25643.5|25623.5|429
1724919300000|2024-08-29 08:15:00|25565.1|25505.1|25651.7|25631.7|25651.7|25631.7|25493.8|25473.8|278
1724919600000|2024-08-29 08:20:00|25651.5|25631.5|25602.2|25582.2|25651.7|25631.7|25586.7|25559.7|53
1724919900000|2024-08-29 08:25:00|25599.7|25579.7|25667.2|25647.2|25679.2|25652|25599.7|25569.5|48
1724920200000|2024-08-29 08:30:00|25664.4|25644.4|25714.9|25694.9|25719.4|25694.9|25649.4|25629.4|135
1724920500000|2024-08-29 08:35:00|25717.2|25697.2|25575.1|25535.1|25717.2|25697.2|25552.4|25520.4|74
1724920800000|2024-08-29 08:40:00|25574.9|25534.9|25490.6|25450.6|25574.9|25547.4|25458.8|25430.8|49
1724921100000|2024-08-29 08:45:00|25490.3|25450.3|25505.6|25465.6|25513.1|25493.1|25460.6|25440.6|35
1724921400000|2024-08-29 08:50:00|25491|25471|25486|25446|25491|25471|25451|25431|58
1724921700000|2024-08-29 08:55:00|25488.3|25448.3|25486|25446|25488.5|25461|25448.5|25405.8|39
1724922000000|2024-08-29 09:00:00|25478.5|25458.5|25491|25451|25521.5|25501.5|25475.8|25445.8|76
1724922300000|2024-08-29 09:05:00|25486|25446|25511|25471|25511.5|25486|25461|25441|9
1724922600000|2024-08-29 09:10:00|25508.7|25468.7|25521|25501|25525.8|25505.8|25491|25461.2|7
1724922900000|2024-08-29 09:15:00|25523.3|25503.3|25513.5|25493.5|25530.8|25503.3|25511|25486|26
1724923200000|2024-08-29 09:20:00|25513|25493|25488.7|25468.7|25513|25493|25483.7|25463.7|18
1724923500000|2024-08-29 09:25:00|25486.2|25466.2|25383.5|25363.5|25486.2|25466.2|25383.2|25351.2|125
1724923800000|2024-08-29 09:30:00|25391.2|25351.2|25383.2|25363.2|25406.2|25378.5|25346.4|25326.4|43
1724924100000|2024-08-29 09:35:00|25385.5|25365.5|25363.2|25343.2|25421.2|25390.2|25363|25330.7|38
1724924400000|2024-08-29 09:40:00|25370.9|25330.9|25383.2|25363.2|25400.5|25375.2|25353.2|25320.7|22
1724924700000|2024-08-29 09:45:00|25376.4|25356.4|25355.5|25335.5|25380.9|25360.7|25343.7|25323.7|37
1724925000000|2024-08-29 09:50:00|25355.7|25335.7|25372.9|25352.9|25385.4|25357.9|25353.2|25325.7|29
1724925300000|2024-08-29 09:55:00|25377.9|25357.9|25390.4|25370.4|25397.7|25370.4|25370.2|25340.2|21
1724925600000|2024-08-29 10:00:00|25392.7|25372.7|25507.7|25487.7|25514|25492.7|25390.7|25370.7|65
1724925900000|2024-08-29 10:05:00|25512.5|25492.5|25483.2|25463.2|25555|25534.3|25482.9|25447.2|52
1724926200000|2024-08-29 10:10:00|25482.9|25462.9|25388.4|25368.4|25490.7|25470.4|25378.6|25350.9|74
1724926500000|2024-08-29 10:15:00|25392.9|25372.9|25405.4|25385.4|25425.4|25400.4|25392.9|25372.9|16
1724926800000|2024-08-29 10:20:00|25405.6|25385.6|25422.9|25402.9|25425.9|25402.9|25395.4|25375.4|12
1724927100000|2024-08-29 10:25:00|25425.2|25405.2|25455.6|25415.6|25455.6|25427.9|25425.2|25405.2|6
1724927400000|2024-08-29 10:30:00|25440.6|25420.6|25368.1|25348.1|25440.6|25420.6|25365.6|25345.6|15
1724927700000|2024-08-29 10:35:00|25363.1|25343.1|25315.4|25295.4|25387.9|25367.9|25302.9|25282.9|36
1724928000000|2024-08-29 10:40:00|25313.1|25293.1|25251.1|25231.1|25315.6|25293.1|25235.8|25215.8|87
1724928300000|2024-08-29 10:45:00|25248.8|25228.8|25280.8|25260.8|25325.6|25305.6|25220.8|25200.8|119
1724928600000|2024-08-29 10:50:00|25283.3|25263.3|25103.3|25083.3|25283.3|25263.3|25080.8|25060.8|137
1724928900000|2024-08-29 10:55:00|25101.3|25081.3|25133.3|25113.3|25148.8|25128.8|25099|25076.3|104
1724929200000|2024-08-29 11:00:00|25143.3|25123.3|25158.5|25138.5|25172.8|25152.8|25133.1|25101|33
1724929500000|2024-08-29 11:05:00|25160.8|25140.8|25106.2|25086.2|25163.3|25143.3|25106.2|25075.5|80
1724929800000|2024-08-29 11:10:00|25106|25086|25003.5|24983.5|25106|25086|25001.5|24981.5|113
1724930100000|2024-08-29 11:15:00|25006.2|24986.2|24981.2|24961.2|25046.2|25023.7|24951.1|24931|183
1724930400000|2024-08-29 11:20:00|24981.5|24961.5|25022.8|25002.8|25050.5|25018.3|24966.2|24946.2|212
1724930700000|2024-08-29 11:25:00|25018.3|24998.3|24993.2|24953.2|25026|24998.3|24968.2|24948.2|122
1724931000000|2024-08-29 11:30:00|24990|24970|24963.5|24943.5|25001|24981|24963.5|24940.5|105
1724931300000|2024-08-29 11:35:00|24961|24941|24753.9|24733.9|24961|24941|24696.7|24676.7|396
1724931600000|2024-08-29 11:40:00|24754.4|24734.4|24774.2|24754.2|24821.9|24794.4|24736.7|24716.7|563
1724931900000|2024-08-29 11:45:00|24771.9|24751.9|24821.4|24781.4|24821.4|24791.7|24746.7|24722.1|149
1724932200000|2024-08-29 11:50:00|24821.6|24781.6|24809.1|24789.1|24821.6|24794.1|24781.6|24761.6|33
1724932500000|2024-08-29 11:55:00|24811.4|24791.4|24810.9|24790.9|24822.1|24796.6|24783.9|24761.2|135
1724932800000|2024-08-29 12:00:00|24809.1|24789.1|24773.7|24753.7|24836.2|24816.2|24748.4|24728.4|242
1724933100000|2024-08-29 12:05:00|24771.2|24751.2|24602.1|24582.1|24771.2|24751.2|24602.1|24582.1|473
1724933400000|2024-08-29 12:10:00|24604.6|24584.6|24562.5|24542.5|24604.6|24584.6|24543.4|24523.4|320
1724933700000|2024-08-29 12:15:00|24560.3|24540.3|24612.3|24592.3|24624.1|24604.1|24447.5|24427.5|334
1724934000000|2024-08-29 12:20:00|24612.1|24592.1|24614.6|24594.6|24631.8|24611.8|24577.1|24556.6|105
1724934300000|2024-08-29 12:25:00|24616.8|24596.8|24609.8|24549.8|24627.3|24607.3|24582.1|24546.8|137
1724934600000|2024-08-29 12:30:00|24607.5|24547.5|24556.1|24536.1|24609.9|24589.9|24519.5|24499.5|254
1724934900000|2024-08-29 12:35:00|24553.8|24533.8|24573.8|24553.8|24586.1|24556.8|24538.8|24513.8|130
1724935200000|2024-08-29 12:40:00|24574.1|24554.1|24550.8|24530.8|24574.1|24554.1|24519.1|24499.1|150
1724935500000|2024-08-29 12:45:00|24551.1|24531.1|24506.1|24486.1|24554.3|24533.6|24486.1|24466.1|129
1724935800000|2024-08-29 12:50:00|24506.5|24486.5|24570.1|24550.1|24580.4|24554.9|24489|24469|149
1724936100000|2024-08-29 12:55:00|24569.9|24549.9|24545.1|24525.1|24569.9|24549.9|24537.6|24517.6|114
1724936400000|2024-08-29 13:00:00|24544.9|24524.9|24492.8|24472.8|24549.9|24529.9|24482.6|24462.6|174
1724936700000|2024-08-29 13:05:00|24492.6|24472.6|24504.9|24484.9|24545.1|24522.1|24492.6|24472.6|205
1724937000000|2024-08-29 13:10:00|24507.1|24487.1|24418.3|24398.3|24507.6|24487.6|24418.3|24398.3|160
1724937300000|2024-08-29 13:15:00|24415.6|24395.6|24470.5|24450.5|24480.3|24460.3|24390.6|24370.6|218
1724937600000|2024-08-29 13:20:00|24472.8|24452.8|24428.3|24408.3|24487.8|24467.8|24428.3|24408.3|134
1724937900000|2024-08-29 13:25:00|24423.3|24403.3|24467.8|24427.8|24504.8|24484.8|24408|24380.8|221
1724938200000|2024-08-29 13:30:00|24468|24428|24508|24488|24568|24548|24465.5|24428|236
1724938500000|2024-08-29 13:35:00|24505.8|24485.8|24552.8|24532.8|24555.5|24535.5|24503.3|24483.3|219
1724938800000|2024-08-29 13:40:00|24548|24528|24465.7|24445.7|24555.8|24528|24455.7|24435.7|221
1724939100000|2024-08-29 13:45:00|24466|24446|24513.5|24493.5|24516|24496|24441.2|24421.2|149
1724939400000|2024-08-29 13:50:00|24516|24496|24518.5|24498.5|24518.5|24498.5|24468.7|24448.7|123
1724939700000|2024-08-29 13:55:00|24520.7|24500.7|24553.5|24533.5|24589.8|24558.8|24520.7|24500.7|187
1724940000000|2024-08-29 14:00:00|24555.7|24535.7|24630.5|24590.5|24632.5|24612.5|24528.5|24508.5|291
1724940300000|2024-08-29 14:05:00|24625.5|24605.5|24593|24573|24630.5|24610.5|24575.5|24555.5|104
1724940600000|2024-08-29 14:10:00|24600.5|24560.5|24640.9|24620.9|24640.9|24620.9|24585.5|24560.5|94
1724940900000|2024-08-29 14:15:00|24640.7|24620.7|24650.9|24630.9|24660.4|24640.4|24580.7|24560.7|125
1724941200000|2024-08-29 14:20:00|24653.4|24633.4|24693.4|24673.4|24698.7|24678.4|24653.4|24633.4|134
1724941500000|2024-08-29 14:25:00|24688.9|24668.9|24621.9|24601.9|24718.6|24698.6|24621.9|24601.9|205
1724941800000|2024-08-29 14:30:00|24621.8|24601.8|24612.1|24592.1|24634.1|24614.1|24602.3|24582.3|104
1724942100000|2024-08-29 14:35:00|24607.6|24587.6|24676.8|24656.8|24691.8|24671.8|24594.3|24574.3|108
1724942400000|2024-08-29 14:40:00|24679.3|24659.3|24637.1|24617.1|24697.1|24669.6|24637.1|24617.1|77
1724942700000|2024-08-29 14:45:00|24632.1|24612.1|24599.1|24579.1|24657.1|24629.3|24594.1|24574.1|170
1724943000000|2024-08-29 14:50:00|24596.6|24576.6|24615.9|24595.9|24615.9|24595.9|24580|24557.3|99
1724943300000|2024-08-29 14:55:00|24616.1|24596.1|24698.3|24678.3|24700.9|24680.9|24611.3|24591.3|126
1724943600000|2024-08-29 15:00:00|24698.1|24678.1|24678.3|24658.3|24698.1|24678.1|24658.6|24638.6|69
1724943900000|2024-08-29 15:05:00|24683.1|24663.1|24657.9|24637.9|24701.1|24681.1|24638.6|24606.3|89
1724944200000|2024-08-29 15:10:00|24665.6|24625.6|24641.1|24621.1|24665.6|24635.6|24623.6|24603.6|28
1724944500000|2024-08-29 15:15:00|24638.6|24618.6|24648.6|24628.6|24676.1|24655.6|24625.8|24605.8|58
1724944800000|2024-08-29 15:20:00|24644|24624|24624.3|24604.3|24646.5|24624|24621.3|24601.3|114
1724945100000|2024-08-29 15:25:00|24626.5|24606.5|24622.2|24602.2|24641.8|24621.8|24607.2|24587.2|126
1724945400000|2024-08-29 15:30:00|24620|24600|24626.7|24606.7|24641.7|24621.7|24612.2|24592.2|125
1724945700000|2024-08-29 15:35:00|24624.2|24604.2|24604.7|24584.7|24626.7|24606.7|24597|24577|134
1724946000000|2024-08-29 15:40:00|24617.2|24597.2|24631.7|24611.7|24641.5|24621.5|24617|24597|58
1724946300000|2024-08-29 15:45:00|24624.9|24604.9|24644.7|24624.7|24644.7|24624.7|24562.2|24527.9|261
1724946600000|2024-08-29 15:50:00|24647|24627|24662.2|24642.2|24672|24652|24622.2|24597.4|87
1724946900000|2024-08-29 15:55:00|24664.4|24644.4|24824|24804|24839.2|24819.2|24664.4|24644.4|386
1724947200000|2024-08-29 16:00:00|24821.7|24801.7|24905.3|24865.3|24913.2|24893.2|24796.7|24776.7|282
1724947500000|2024-08-29 16:05:00|24900.3|24880.3|24845.2|24825.2|24900.3|24880.3|24837.7|24817.7|281
1724947800000|2024-08-29 16:10:00|24840.2|24820.2|24857.3|24837.3|24869.5|24849.5|24830.2|24810.2|187
1724948100000|2024-08-29 16:15:00|24857.5|24837.5|24836.8|24816.8|24875|24855|24800.7|24775.7|278
1724948400000|2024-08-29 16:20:00|24834.5|24814.5|24702.2|24682.2|24834.5|24814.5|24672.2|24652.2|1010
1724948700000|2024-08-29 16:25:00|24704.5|24684.5|24690|24670|24734.7|24714.7|24650.2|24630.2|315
1724949000000|2024-08-29 16:30:00|24697|24677|24700.4|24680.4|24707.9|24687.9|24682.7|24662.7|283
1724949300000|2024-08-29 16:35:00|24702.9|24682.9|24710.7|24690.7|24725.2|24705.2|24700.4|24680.4|56
1724949600000|2024-08-29 16:40:00|24713.2|24693.2|24698.2|24678.2|24713.2|24693.2|24678.2|24658.2|49
1724949900000|2024-08-29 16:45:00|24695.4|24675.4|24712.7|24692.7|24722|24702|24695.2|24675.2|86
1724950200000|2024-08-29 16:50:00|24714.9|24694.9|24702.7|24682.7|24714.9|24694.9|24685.2|24665.2|51
1724950500000|2024-08-29 16:55:00|24697.9|24677.9|24695.4|24675.4|24698.1|24678.1|24690.6|24670.6|40
1724950800000|2024-08-29 17:00:00|24697.7|24677.7|24713.1|24693.1|24715.6|24695.6|24697.7|24677.7|71
1724951100000|2024-08-29 17:05:00|24715.6|24695.6|24725.4|24705.4|24725.4|24705.4|24705.6|24685.6|27
1724951400000|2024-08-29 17:10:00|24729.9|24709.9|24757.9|24737.9|24757.9|24737.9|24729.9|24709.9|55
1724951700000|2024-08-29 17:15:00|24760.4|24740.4|24757.9|24737.9|24762.9|24742.9|24755.6|24735.6|65
1724952000000|2024-08-29 17:20:00|24760.1|24740.1|24805.6|24785.6|24810.6|24790.6|24750.6|24730.6|71
1724952300000|2024-08-29 17:25:00|24807.9|24787.9|24859.6|24839.6|24881.9|24861.9|24807.9|24780.1|294
1725005700000|2024-08-30 08:15:00|24865.5|24845.5|25035.3|25015.3|25052.5|25032.5|24765.5|24745.5|371
1725006000000|2024-08-30 08:20:00|25037.5|25017.5|25015.5|24995.5|25050.3|25030.3|24985.5|24965.5|92
1725006300000|2024-08-30 08:25:00|25013.3|24993.3|25040.5|25020.5|25047.5|25020.5|24973|24953|71
1725006600000|2024-08-30 08:30:00|25047.2|25027.2|25033|24993|25080.2|25060.2|25020.7|24993|81
1725006900000|2024-08-30 08:35:00|25028.2|24988.2|24988.2|24968.2|25028.2|25008|24980.7|24953.2|34
1725007200000|2024-08-30 08:40:00|24992.7|24972.7|25055.7|25035.7|25062.7|25037.7|24991|24971|28
1725007500000|2024-08-30 08:45:00|25058.2|25038.2|25053.2|25013.2|25058.2|25038.2|25006.5|24978.5|26
1725007800000|2024-08-30 08:50:00|25053.5|25013.5|25058.2|25038.2|25065.7|25045.7|25031|25008.2|29
1725008100000|2024-08-30 08:55:00|25056|25036|25010.7|24990.7|25056|25036|25010.2|24977.9|27
1725008400000|2024-08-30 09:00:00|25010.4|24990.4|25015.2|24995.2|25043.2|25017.9|24982.9|24962.4|18
1725008700000|2024-08-30 09:05:00|25010.2|24990.2|25018.2|24998.2|25027.9|25000.4|24990.4|24962.7|45
1724671800000|2024-08-26 11:30:00|24701.6|24681.6|24557.6|24537.6|24709.4|24689.4|24557.6|24537.6|368
1724672100000|2024-08-26 11:35:00|24555.3|24535.3|24580|24560|24580|24560|24530|24510|139
1724672400000|2024-08-26 11:40:00|24582.3|24562.3|24637|24617|24639.4|24619.4|24562.9|24542.9|65
1724672700000|2024-08-26 11:45:00|24636.9|24616.9|24609.8|24589.8|24637.3|24617.3|24609.8|24589.8|21
1724673000000|2024-08-26 11:50:00|24607.3|24587.3|24697.3|24677.3|24697.3|24677.3|24607.3|24587.3|47
1724673300000|2024-08-26 11:55:00|24694.8|24674.8|24786.7|24766.7|24789|24769|24692.1|24672.1|179
1724673600000|2024-08-26 12:00:00|24786.8|24766.8|24743.9|24723.9|24816.5|24796.5|24743.9|24723.9|127
1724673900000|2024-08-26 12:05:00|24744|24724|24739.2|24719.2|24816.4|24796.4|24739.2|24719.2|76
1724674200000|2024-08-26 12:10:00|24736.7|24716.7|24739.6|24719.6|24781.5|24761.5|24717|24691.7|72
1724674500000|2024-08-26 12:15:00|24752|24712|24638|24618|24752|24729.6|24636.1|24616.1|139
1724674800000|2024-08-26 12:20:00|24635.5|24615.5|24652.7|24632.7|24662.7|24642.7|24610.5|24590.5|102
1724675100000|2024-08-26 12:25:00|24655|24635|24744.4|24724.4|24744.4|24724.4|24655|24635|92
1724675400000|2024-08-26 12:30:00|24744.6|24724.6|24674.7|24654.7|24744.7|24724.7|24674.7|24642.4|46
1724675700000|2024-08-26 12:35:00|24672.4|24652.4|24680|24660|24680|24660|24630.3|24610.3|137
1724676000000|2024-08-26 12:40:00|24685|24665|24633|24613|24692.5|24672.5|24633|24613|34
1724676300000|2024-08-26 12:45:00|24630.6|24610.6|24630.5|24610.5|24635.5|24615.5|24608|24588|58
1724676600000|2024-08-26 12:50:00|24633|24613|24662.9|24642.9|24668|24648|24623.1|24603.1|56
1724676900000|2024-08-26 12:55:00|24665.4|24645.4|24667.8|24647.8|24677.9|24657.9|24650.3|24618.4|47
1724677200000|2024-08-26 13:00:00|24663.1|24643.1|24650.4|24630.4|24680.4|24660.4|24608.9|24588.9|142
1724677500000|2024-08-26 13:05:00|24648.1|24628.1|24675.7|24655.7|24680.6|24660.6|24640.6|24620.6|61
1724677800000|2024-08-26 13:10:00|24678.2|24658.2|24650.4|24630.4|24720.4|24700.4|24640.4|24620.4|97
1724678100000|2024-08-26 13:15:00|24655.4|24635.4|24670.1|24650.1|24674.8|24654.8|24642.9|24622.9|65
1724678400000|2024-08-26 13:20:00|24669.8|24649.8|24672.1|24652.1|24699.6|24679.6|24664.8|24644.8|80
1724678700000|2024-08-26 13:25:00|24664.8|24644.8|24692.6|24672.6|24715.1|24695.1|24664.8|24644.8|104
1724679000000|2024-08-26 13:30:00|24695.1|24675.1|24675.5|24655.5|24717.4|24697.4|24673|24653|74
1724679300000|2024-08-26 13:35:00|24675.4|24655.4|24690.1|24670.1|24699.8|24679.8|24657.9|24637.9|62
1724679600000|2024-08-26 13:40:00|24692.6|24672.6|24764.6|24744.6|24764.6|24744.6|24687.6|24667.6|88
1724679900000|2024-08-26 13:45:00|24766.9|24746.9|24726.9|24706.9|24769.7|24749.7|24721.8|24701.8|71
1724680200000|2024-08-26 13:50:00|24729.3|24709.3|24789.1|24769.1|24796|24776|24712.2|24692.2|97
1724680500000|2024-08-26 13:55:00|24789|24769|24771.6|24751.6|24789|24769|24756.6|24736.6|105
1724680800000|2024-08-26 14:00:00|24769.1|24749.1|24801.3|24781.3|24808.8|24788.8|24769.1|24749.1|133
1724681100000|2024-08-26 14:05:00|24803.8|24783.8|24831|24811|24853.5|24833.5|24798.5|24778.5|219
1724681400000|2024-08-26 14:10:00|24833.3|24813.3|24830.9|24810.9|24863.3|24843.3|24825.9|24805.9|126
1724681700000|2024-08-26 14:15:00|24833.4|24813.4|24818.4|24798.4|24843.3|24823.3|24818.4|24798.4|53
1724682000000|2024-08-26 14:20:00|24816.1|24796.1|24804.2|24784.2|24818.3|24798.3|24804|24784|94
1724682300000|2024-08-26 14:25:00|24801.9|24781.9|24755|24735|24806.7|24786.7|24730|24710|159
1724682600000|2024-08-26 14:30:00|24757.5|24737.5|24732.5|24712.5|24782|24762|24732.5|24712.5|198
1724682900000|2024-08-26 14:35:00|24730.1|24710.1|24702.9|24682.9|24739.8|24719.8|24662.8|24642.8|467
1724683200000|2024-08-26 14:40:00|24702.8|24682.8|24757.4|24737.4|24759.9|24739.9|24680.3|24660.3|63
1724683500000|2024-08-26 14:45:00|24754.9|24734.9|24809.9|24789.9|24809.9|24789.9|24752.4|24732.4|66
1724683800000|2024-08-26 14:50:00|24805.2|24785.2|24881.6|24861.6|24894|24874|24804.9|24784.9|212
1724684100000|2024-08-26 14:55:00|24881.8|24861.8|24767.1|24747.1|24881.8|24861.8|24754.9|24734.9|101
1724684400000|2024-08-26 15:00:00|24772.1|24752.1|24756.9|24736.9|24776.9|24756.9|24752.2|24732.2|55
1724684700000|2024-08-26 15:05:00|24757.1|24737.1|24804.6|24784.6|24807.1|24787.1|24737.2|24717.2|72
1724685000000|2024-08-26 15:10:00|24804.4|24784.4|24794.6|24774.6|24804.4|24784.4|24792.1|24772.1|51
1724685300000|2024-08-26 15:15:00|24789.6|24769.6|24772.5|24752.5|24789.9|24769.9|24772.1|24734.6|74
1724685600000|2024-08-26 15:20:00|24774.9|24754.9|24824.9|24804.9|24824.9|24804.9|24774.9|24754.9|36
1724685900000|2024-08-26 15:25:00|24822.5|24802.5|24824.5|24804.5|24824.5|24804.5|24799.9|24779.9|46
1724686200000|2024-08-26 15:30:00|24824.9|24804.9|24827.3|24807.3|24847|24827|24820.2|24800.2|39
1724686500000|2024-08-26 15:35:00|24826.9|24806.9|24844.7|24824.7|24852|24832|24812.7|24792.7|52
1724686800000|2024-08-26 15:40:00|24847.3|24827.3|24881.9|24861.9|24891.7|24871.7|24844.8|24824.8|105
1724687100000|2024-08-26 15:45:00|24881.7|24861.7|24899.2|24879.2|24914|24894|24864.5|24844.5|100
1724687400000|2024-08-26 15:50:00|24896.5|24876.5|24894.2|24874.2|24911.7|24891.7|24889|24869|63
1724687700000|2024-08-26 15:55:00|24894|24874|24901.7|24881.7|24911.8|24891.8|24889|24869|88
1724688000000|2024-08-26 16:00:00|24901.5|24881.5|24881.8|24861.8|24904|24884|24874.5|24854.5|95
1724688300000|2024-08-26 16:05:00|24884.2|24864.2|24904.5|24884.5|24907|24887|24857.3|24837.3|68
1724688600000|2024-08-26 16:10:00|24902.1|24882.1|24954|24934|24964.1|24944.1|24901.8|24881.8|113
1724688900000|2024-08-26 16:15:00|24951.6|24931.6|24911.9|24891.9|24951.6|24931.6|24909|24889|137
1724689200000|2024-08-26 16:20:00|24909.6|24889.6|24966.6|24946.6|24976.6|24956.6|24882.3|24862.3|600
1724689500000|2024-08-26 16:25:00|24964.1|24944.1|24958.5|24938.5|24968.8|24948.8|24953.8|24933.8|189
1724689800000|2024-08-26 16:30:00|24953.6|24933.6|24958.3|24938.3|24958.3|24938.3|24938.5|24918.5|57
1724690100000|2024-08-26 16:35:00|24958.6|24938.6|24998.2|24978.2|25030.5|25010.5|24958.6|24938.6|164
1724690400000|2024-08-26 16:40:00|25000.5|24980.5|24965.8|24945.8|25003|24983|24965.8|24945.8|68
1724690700000|2024-08-26 16:45:00|24965.6|24945.6|24955.8|24935.8|24970.8|24950.8|24940.8|24920.8|51
1724691000000|2024-08-26 16:50:00|24956.1|24936.1|24990.6|24970.6|25005.6|24985.6|24956.1|24936.1|122
1724691300000|2024-08-26 16:55:00|24990.8|24970.8|24961.2|24941.2|24990.9|24970.9|24953.7|24933.7|101
1724691600000|2024-08-26 17:00:00|24958.9|24938.9|24923.9|24903.9|24958.9|24938.9|24919|24899|101
1724691900000|2024-08-26 17:05:00|24923.7|24903.7|24961.1|24941.1|24973.7|24953.7|24923.7|24903.7|148
1724692200000|2024-08-26 17:10:00|24958.7|24938.7|24976.2|24956.2|24976.2|24956.2|24951.4|24931.4|27
1724692500000|2024-08-26 17:15:00|24978.6|24958.6|24971|24951|24983.4|24963.4|24971|24951|67
1724692800000|2024-08-26 17:20:00|24968.7|24948.7|24983.5|24963.5|24995.6|24975.6|24956.2|24936.2|197
1724693100000|2024-08-26 17:25:00|24983.4|24963.4|24960.5|24940.5|24990.9|24970.9|24955.7|24935.7|406
1724746500000|2024-08-27 08:15:00|24994.5|24954.5|25056.4|25036.4|25083.2|25056.4|24994.5|24954.5|198
1724746800000|2024-08-27 08:20:00|25054.1|25034.1|25044.1|25024.1|25054.1|25034.1|24979.4|24959.4|120
1724747100000|2024-08-27 08:25:00|25046.4|25026.4|25153.4|25133.4|25153.4|25133.4|25034.1|25014.1|102
1724747400000|2024-08-27 08:30:00|25155.7|25135.7|25248.4|25228.4|25253.2|25233.2|25153.4|25133.4|174
1724747700000|2024-08-27 08:35:00|25253|25233|25400|25380|25405.3|25385.3|25238.2|25218.2|186
1724748000000|2024-08-27 08:40:00|25402.3|25382.3|25495.3|25475.3|25505|25485|25392.8|25372.8|122
1724748300000|2024-08-27 08:45:00|25495.1|25475.1|25518.1|25498.1|25577.4|25557.4|25495.1|25468|181
1724748600000|2024-08-27 08:50:00|25518.3|25498.3|25562.8|25542.8|25570.5|25550.5|25488.1|25468.1|134
1724748900000|2024-08-27 08:55:00|25563|25543|25565.8|25545.8|25613|25593|25529|25509|233
1724749200000|2024-08-27 09:00:00|25565.6|25545.6|25680.8|25660.8|25680.8|25660.8|25553.3|25533.3|205
1724749500000|2024-08-27 09:05:00|25680.6|25660.6|25613.5|25593.5|25698.3|25678.3|25598.8|25578.8|203
1724749800000|2024-08-27 09:10:00|25618.5|25598.5|25549.5|25529.5|25638.6|25618.6|25546.8|25526.8|139
1724750100000|2024-08-27 09:15:00|25551.8|25531.8|25491.3|25471.3|25584|25564|25479|25449|175
1724750400000|2024-08-27 09:20:00|25486.5|25466.5|25436.5|25416.5|25541.1|25521.1|25436.5|25416.5|86
1724750700000|2024-08-27 09:25:00|25441.1|25421.1|25441.1|25421.1|25473.2|25453.2|25386.3|25366.3|156
1724751000000|2024-08-27 09:30:00|25443.6|25423.6|25391.3|25371.3|25451.1|25431.1|25391.3|25371.3|46
1724751300000|2024-08-27 09:35:00|25393.6|25373.6|25443.9|25423.9|25453.9|25433.9|25364.1|25344.1|51
1724751600000|2024-08-27 09:40:00|25446.4|25426.4|25421.8|25401.8|25469.3|25446.2|25421.8|25401.8|31
1724751900000|2024-08-27 09:45:00|25418.9|25398.9|25446|25426|25450.9|25430.9|25401.4|25369.1|51
1724752200000|2024-08-27 09:50:00|25443.7|25423.7|25478.9|25458.9|25493.7|25471|25436.4|25416.4|25
1724752500000|2024-08-27 09:55:00|25483.9|25463.9|25449.1|25429.1|25488.7|25468.7|25443.9|25414.2|22
1724752800000|2024-08-27 10:00:00|25446.7|25426.7|25451.4|25431.4|25451.4|25431.4|25436.7|25416.7|19
1724753100000|2024-08-27 10:05:00|25453.7|25433.7|25438.9|25418.9|25453.9|25433.9|25436.4|25416.4|13
1724753400000|2024-08-27 10:10:00|25438.7|25418.7|25501.5|25481.5|25501.5|25481.5|25436.4|25416.4|25
1724753700000|2024-08-27 10:15:00|25503.9|25483.9|25503.3|25483.3|25553.5|25523.5|25501.2|25478.5|94
1724754000000|2024-08-27 10:20:00|25501|25481|25473.7|25453.7|25518.5|25498.5|25471|25443.5|50
1724754300000|2024-08-27 10:25:00|25473.5|25453.5|25393.8|25373.8|25498.5|25470.8|25376.3|25356.3|101
1724754600000|2024-08-27 10:30:00|25398.8|25358.8|25313.8|25293.8|25398.8|25378.6|25303.8|25283.8|105
1724754900000|2024-08-27 10:35:00|25311.5|25291.5|25328.8|25288.8|25338.4|25306.3|25248.8|25228.8|52
1724755200000|2024-08-27 10:40:00|25316.5|25296.5|25278.8|25258.8|25333.8|25313.8|25273.4|25253.4|63
1724755500000|2024-08-27 10:45:00|25271.5|25251.5|25301.3|25281.3|25301.3|25281.3|25263.8|25243.8|31
1724755800000|2024-08-27 10:50:00|25308.6|25288.6|25288.8|25268.8|25331.1|25311.1|25276.3|25256.3|66
1724756100000|2024-08-27 10:55:00|25293.4|25273.4|25316.1|25296.1|25323.4|25296.1|25288.8|25268.8|27
1724756400000|2024-08-27 11:00:00|25316.3|25296.3|25263.8|25243.8|25316.3|25296.3|25257.2|25237.2|53
1724756700000|2024-08-27 11:05:00|25268.8|25248.8|25254.1|25234.1|25283.8|25263.8|25243.9|25223.9|83
1724757000000|2024-08-27 11:10:00|25246.6|25226.6|25301.4|25281.4|25333.9|25308.4|25246.6|25226.6|40
1724757300000|2024-08-27 11:15:00|25298.9|25278.9|25254.1|25234.1|25301.2|25281.2|25253.9|25233.9|10
1724757600000|2024-08-27 11:20:00|25253.9|25233.9|25284.4|25264.4|25284.4|25264.4|25239.1|25219.1|59
1724757900000|2024-08-27 11:25:00|25296.8|25276.8|25242.1|25222.1|25309.6|25289.3|25234.8|25214.8|91
1724758200000|2024-08-27 11:30:00|25244.4|25224.4|25237.3|25217.3|25264.2|25239.8|25227.3|25207.3|67
1724758500000|2024-08-27 11:35:00|25234.8|25214.8|25267.3|25247.3|25272.3|25252.3|25229.9|25209.9|24
1724758800000|2024-08-27 11:40:00|25272.1|25252.1|25270.1|25250.1|25312.4|25292.4|25267.3|25247.3|72
1724759100000|2024-08-27 11:45:00|25269.9|25249.9|25147.6|25127.6|25274.7|25254.7|25145.1|25115.3|68
1724759400000|2024-08-27 11:50:00|25150.1|25130.1|25192.2|25172.2|25209.9|25179.9|25150.1|25129.7|31
1724759700000|2024-08-27 11:55:00|25189.7|25169.7|25232.2|25212.2|25252.2|25232.2|25184.7|25164.7|69
1724760000000|2024-08-27 12:00:00|25234.5|25214.5|25270.1|25250.1|25284.9|25264.9|25222.6|25202.6|79
1724760300000|2024-08-27 12:05:00|25275.1|25255.1|25247.6|25207.6|25290.1|25270.1|25222.6|25202.6|72
1724760600000|2024-08-27 12:10:00|25249.2|25229.2|25232.9|25212.9|25280.1|25260.1|25232.9|25212.9|109
1724760900000|2024-08-27 12:15:00|25230.4|25210.4|25238.1|25218.1|25250.4|25230.4|25223.1|25203.1|103
1724761200000|2024-08-27 12:20:00|25237.9|25217.9|25282.7|25262.7|25320.2|25290|25230.6|25210.2|79
1724761500000|2024-08-27 12:25:00|25282.5|25262.5|25280.6|25260.6|25332.9|25312.9|25265.7|25245.7|66
1724761800000|2024-08-27 12:30:00|25290.2|25270.2|25276.1|25256.1|25318.2|25298.2|25199|25179|123
1724762100000|2024-08-27 12:35:00|25278.6|25258.6|25219.1|25199.1|25305.7|25285.7|25219.1|25199.1|67
1724762400000|2024-08-27 12:40:00|25218.9|25198.9|25268.6|25248.6|25286.3|25260.9|25206.6|25186.6|75
1724762700000|2024-08-27 12:45:00|25273.8|25253.8|25256.3|25236.3|25276.1|25256.1|25221.3|25196.3|108
1724763000000|2024-08-27 12:50:00|25253.8|25233.8|25243.9|25223.9|25266.4|25246.4|25241.6|25221.1|40
1724763300000|2024-08-27 12:55:00|25246.4|25226.4|25358.2|25338.2|25383.4|25363.4|25246.4|25226.4|163
1724763600000|2024-08-27 13:00:00|25358|25338|25300.7|25280.7|25370.3|25349.6|25300.7|25280.7|103
1724763900000|2024-08-27 13:05:00|25305.3|25285.3|25314.8|25294.8|25332.3|25312.3|25300.1|25280.1|94
1724764200000|2024-08-27 13:10:00|25317.1|25297.1|25362.6|25342.6|25381.5|25361.5|25309.9|25289.9|106
1724764500000|2024-08-27 13:15:00|25364.9|25344.9|25329.9|25309.9|25374.9|25354.9|25329.9|25309.9|78
1724764800000|2024-08-27 13:20:00|25312.4|25292.4|25279.9|25259.9|25314.8|25294.8|25277.6|25257.6|90
1724765100000|2024-08-27 13:25:00|25280.1|25260.1|25449.2|25429.2|25456.3|25436.3|25277.4|25257.4|248
1724765400000|2024-08-27 13:30:00|25451.5|25431.5|25493.8|25473.8|25544.2|25521|25444.2|25424.2|313
1724765700000|2024-08-27 13:35:00|25496.1|25476.1|25610.8|25590.8|25615.6|25595.6|25493.8|25473.6|272
1724766000000|2024-08-27 13:40:00|25608.4|25588.4|25737.3|25717.3|25747|25727|25608.4|25588.4|623
1724766300000|2024-08-27 13:45:00|25734.8|25714.8|25894.1|25874.1|25895.9|25875.9|25707.2|25687.2|509
1724766600000|2024-08-27 13:50:00|25896.4|25876.4|25825.5|25805.5|25901.4|25881.4|25825.5|25805.5|362
1724766900000|2024-08-27 13:55:00|25823.2|25803.2|25864.6|25844.6|25865.5|25845.5|25793.4|25770.9|331
1724767200000|2024-08-27 14:00:00|25864.4|25844.4|25742.8|25722.8|25881.9|25859.4|25708.2|25687.3|385
1724767500000|2024-08-27 14:05:00|25745.3|25725.3|25795|25775|25820.2|25800.2|25688|25663.2|267
1724767800000|2024-08-27 14:10:00|25795.2|25775.2|25772.3|25752.3|25832.3|25812.3|25767.3|25747.3|142
1724768100000|2024-08-27 14:15:00|25774.6|25754.6|25847.3|25827.3|25859.6|25839.6|25774.6|25754.6|373
1724768400000|2024-08-27 14:20:00|25847.1|25827.1|25901.9|25881.9|25904.4|25884.4|25787.6|25762.8|283
1724768700000|2024-08-27 14:25:00|25904.6|25884.6|25915.1|25895.1|25932.2|25912.2|25886.7|25866.7|252
1724769000000|2024-08-27 14:30:00|25917.6|25897.6|25827.8|25807.8|25922.1|25902.1|25825.5|25805.5|273
1724769300000|2024-08-27 14:35:00|25828|25808|25835.5|25815.5|25870.5|25850.5|25820.5|25800.5|230
1724769600000|2024-08-27 14:40:00|25833|25813|25761.2|25741.2|25840.5|25820.5|25711.4|25691.4|368
1724769900000|2024-08-27 14:45:00|25758.9|25738.9|25792.9|25772.9|25803.3|25783.3|25743.7|25723.7|271
1724770200000|2024-08-27 14:50:00|25795.4|25775.4|25796|25776|25843.1|25822.9|25785.4|25765.4|190
1724770500000|2024-08-27 14:55:00|25793.7|25773.7|25773.3|25753.3|25815.8|25795.8|25746|25726|169
1724770800000|2024-08-27 15:00:00|25778.3|25758.3|25688.6|25668.6|25798.3|25778.3|25688.6|25668.6|187
1724771100000|2024-08-27 15:05:00|25683.6|25663.6|25701.5|25681.5|25706.3|25686.3|25668.8|25648.8|229
1724771400000|2024-08-27 15:10:00|25699|25679|25642.6|25622.6|25706.5|25686.5|25612|25592|228
1724771700000|2024-08-27 15:15:00|25640.1|25620.1|25590.1|25570.1|25640.1|25620.1|25542.6|25522.6|232
1724772000000|2024-08-27 15:20:00|25587.6|25567.6|25564.9|25544.9|25600.1|25579.9|25540.6|25520.6|193
1724772300000|2024-08-27 15:25:00|25565.1|25545.1|25565.1|25545.1|25570.3|25550.3|25550.1|25530.1|121
1724772600000|2024-08-27 15:30:00|25567.4|25547.4|25590.8|25570.8|25630.2|25610.2|25565.1|25545.1|360
1724772900000|2024-08-27 15:35:00|25588.5|25568.5|25546.1|25526.1|25590.8|25570.8|25536|25516|218
1724773200000|2024-08-27 15:40:00|25548.5|25528.5|25539.4|25519.4|25591.9|25571.9|25531.1|25503.8|224
1724773500000|2024-08-27 15:45:00|25544.4|25524.4|25526.9|25506.9|25561.7|25536.9|25504.4|25484.4|170
1724773800000|2024-08-27 15:50:00|25529.4|25509.4|25514.9|25494.9|25549.7|25529.7|25504.7|25484.7|222
1724774100000|2024-08-27 15:55:00|25514.7|25494.7|25586.5|25566.5|25586.5|25566.5|25514.7|25494.7|231
1724774400000|2024-08-27 16:00:00|25584|25564|25554|25534|25646.1|25626.1|25551.5|25531.5|211
1724774700000|2024-08-27 16:05:00|25554.2|25534.2|25579.3|25559.3|25606.5|25586.5|25554.2|25534.2|112
1724775000000|2024-08-27 16:10:00|25586.6|25566.6|25546.3|25526.3|25609|25589|25534.1|25514.1|132
1724775300000|2024-08-27 16:15:00|25544|25524|25546.8|25526.8|25556.5|25536.5|25507.2|25487.2|215
1724775600000|2024-08-27 16:20:00|25546.6|25526.6|25524.7|25504.7|25581.8|25561.8|25497.4|25477.4|726
1724775900000|2024-08-27 16:25:00|25527.2|25507.2|25534.3|25514.3|25559.7|25539.7|25522.2|25502.2|273
1724776200000|2024-08-27 16:30:00|25532|25512|25567.2|25547.2|25567.2|25547.2|25527.2|25507.2|90
1724776500000|2024-08-27 16:35:00|25569.5|25549.5|25559.3|25539.3|25576.6|25556.6|25557.2|25537.2|57
1724776800000|2024-08-27 16:40:00|25563.9|25543.9|25557.1|25537.1|25574.1|25554.1|25544.8|25524.8|65
1724777100000|2024-08-27 16:45:00|25562|25542|25537|25517|25562|25542|25529.5|25509.5|73
1724777400000|2024-08-27 16:50:00|25537.1|25517.1|25541.8|25521.8|25554.4|25534.4|25537.1|25517.1|104
1724777700000|2024-08-27 16:55:00|25539.3|25519.3|25531.2|25511.2|25544.1|25524.1|25523.7|25503.7|76
1724778000000|2024-08-27 17:00:00|25526.2|25506.2|25513.9|25493.9|25526.2|25506.2|25481.2|25460.6|175
1724778300000|2024-08-27 17:05:00|25516.2|25496.2|25531.4|25511.4|25531.4|25511.4|25508.5|25488.5|30
1724778600000|2024-08-27 17:10:00|25533.7|25513.7|25560.2|25540.2|25574.9|25550.2|25516.4|25496.4|109
1724778900000|2024-08-27 17:15:00|25562.7|25542.7|25532.7|25512.7|25562.7|25542.7|25532.5|25512.5|76
1724779200000|2024-08-27 17:20:00|25530.4|25510.4|25513.3|25493.3|25530.4|25510.4|25510.6|25490.6|69
1724779500000|2024-08-27 17:25:00|25515.6|25495.6|25557.3|25537.3|25574.8|25554.8|25515.6|25495.6|195
1724832900000|2024-08-28 08:15:00|25552.8|25492.8|25318|25298|25552.8|25505.1|25318|25287.6|313
1724833200000|2024-08-28 08:20:00|25320.5|25300.5|25440.5|25420.5|25452.6|25420.5|25320.5|25300.5|204
1724833500000|2024-08-28 08:25:00|25445.5|25425.5|25463.2|25423.2|25542.6|25514.9|25443.2|25421.5|81
1724833800000|2024-08-28 08:30:00|25460.7|25420.7|25388.8|25368.8|25467.8|25435.5|25388.8|25368.8|64
1724834100000|2024-08-28 08:35:00|25388.4|25368.4|25317.1|25297.1|25388.4|25368.4|25311.3|25283.6|75
1724834400000|2024-08-28 08:40:00|25316.7|25296.7|25271.9|25251.9|25349|25316.7|25258.1|25224.2|115
1724834700000|2024-08-28 08:45:00|25276.7|25256.7|25271.7|25251.7|25285.3|25265.3|25246.9|25214.6|90
1724835000000|2024-08-28 08:50:00|25274|25254|25334|25314|25344|25324|25274|25254|48
1724835300000|2024-08-28 08:55:00|25336.3|25316.3|25343.8|25303.8|25353.8|25326.3|25326.7|25283.4|25
1724835600000|2024-08-28 09:00:00|25343.6|25303.6|25306.5|25286.5|25343.6|25311.3|25296.3|25274|14
1724835900000|2024-08-28 09:05:00|25311.1|25291.1|25288.3|25268.3|25319|25299|25286.5|25266.5|54
1724836200000|2024-08-28 09:10:00|25281|25261|25355.8|25335.8|25358.5|25335.8|25271|25251|44
1724836500000|2024-08-28 09:15:00|25353.5|25333.5|25351.2|25331.2|25356|25336|25326|25298.3|21
1724836800000|2024-08-28 09:20:00|25348.7|25328.7|25455.8|25435.8|25455.8|25435.8|25336.2|25316.2|49
1724837100000|2024-08-28 09:25:00|25468.1|25428.1|25365.8|25345.8|25468.5|25436|25356|25333.5|21
1724837400000|2024-08-28 09:30:00|25366|25346|25333.5|25313.5|25398.5|25371|25331|25311|80
1724837700000|2024-08-28 09:35:00|25331.2|25311.2|25346|25326|25358.5|25338.5|25316|25296|60
1724838000000|2024-08-28 09:40:00|25341.4|25321.4|25318.5|25298.5|25341.4|25321.4|25301|25278.3|35
1724838300000|2024-08-28 09:45:00|25320.8|25300.8|25333.3|25313.3|25350.8|25330.8|25318.5|25293.3|17
1724838600000|2024-08-28 09:50:00|25329.5|25289.5|25253.5|25233.5|25329.5|25293.7|25253.5|25233.5|26
1724838900000|2024-08-28 09:55:00|25256|25236|25223.3|25203.3|25261|25241|25211|25191|132
1724839200000|2024-08-28 10:00:00|25223|25203|25175.9|25155.9|25223.5|25203.5|25153.7|25133.7|315
1724839500000|2024-08-28 10:05:00|25175.7|25155.7|25241.6|25221.6|25241.6|25221.6|25170.7|25138.4|74
1724839800000|2024-08-28 10:10:00|25243.8|25223.8|25298|25278|25298|25278|25240.5|25220.5|58
1724840100000|2024-08-28 10:15:00|25295.7|25275.7|25280.1|25260.1|25305.5|25285.5|25270.1|25237.8|15
1724840400000|2024-08-28 10:20:00|25282.6|25262.6|25317.2|25297.2|25342.4|25310.1|25255.5|25223|42
1724840700000|2024-08-28 10:25:00|25312.6|25292.6|25277.8|25257.8|25322.6|25292.6|25277.8|25257.8|15
1724841000000|2024-08-28 10:30:00|25273.2|25253.2|25245.5|25225.5|25323|25300.3|25238.2|25213.6|49
1724841300000|2024-08-28 10:35:00|25250.5|25230.5|25262.8|25222.8|25273|25252.6|25250.5|25222.8|20
1724841600000|2024-08-28 10:40:00|25255.1|25235.1|25308|25268|25308|25283|25255.1|25222.8|197
1724841900000|2024-08-28 10:45:00|25303|25283|25335.5|25315.5|25370.1|25345.3|25303|25283|95
1724842200000|2024-08-28 10:50:00|25338|25318|25327.9|25307.9|25338|25318|25303|25283|12
1724842500000|2024-08-28 10:55:00|25330.4|25310.4|25325.4|25305.4|25332.7|25310.4|25300.7|25272.9|32
1724842800000|2024-08-28 11:00:00|25327.7|25307.7|25365.2|25345.2|25372.9|25350.4|25327.7|25307.7|256
1724843100000|2024-08-28 11:05:00|25362.9|25342.9|25335|25315|25362.9|25342.9|25320.4|25300.4|15
1724843400000|2024-08-28 11:10:00|25334.8|25314.8|25337.5|25317.5|25340|25317.5|25307.5|25287.5|57
1724843700000|2024-08-28 11:15:00|25354.2|25334.2|25399.8|25379.8|25402.3|25382.3|25345.2|25317.7|79
1724844000000|2024-08-28 11:20:00|25402.1|25382.1|25342.7|25322.7|25404.8|25384.8|25342.5|25322.5|42
1724844300000|2024-08-28 11:25:00|25342.5|25322.5|25288.3|25268.3|25342.5|25322.5|25250.4|25228.1|73
1724844600000|2024-08-28 11:30:00|25288.1|25268.1|25255.4|25235.4|25292.9|25272.9|25255.4|25235.4|43
1724844900000|2024-08-28 11:35:00|25247.9|25227.9|25267.9|25247.9|25282.9|25262.9|25235|25215|103
1724845200000|2024-08-28 11:40:00|25265.4|25245.4|25375.2|25355.2|25375.2|25355.2|25265.4|25245.4|45
1724845500000|2024-08-28 11:45:00|25375.4|25355.4|25373.1|25353.1|25412.4|25392.4|25357.6|25332.4|82
1724845800000|2024-08-28 11:50:00|25375.3|25355.3|25406|25386|25432.6|25407.8|25375.3|25355.3|156
1724846100000|2024-08-28 11:55:00|25408.3|25388.3|25423.2|25403.2|25443.7|25423.3|25408.3|25388.3|44
1724846400000|2024-08-28 12:00:00|25421|25401|25403.2|25383.2|25428.4|25403|25395.7|25375.7|92
1724846700000|2024-08-28 12:05:00|25398.7|25378.7|25383|25363|25415.7|25395.7|25345.7|25325.7|118
1724847000000|2024-08-28 12:10:00|25387.6|25367.6|25370.7|25350.7|25415.7|25395.7|25360.7|25340.7|88
1724847300000|2024-08-28 12:15:00|25368|25348|25362.8|25322.8|25398.2|25378.2|25334|25310.3|169
1724847600000|2024-08-28 12:20:00|25355.5|25335.5|25363.2|25343.2|25395.7|25375.7|25355.5|25335.5|53
1724847900000|2024-08-28 12:25:00|25358.6|25338.6|25333.6|25313.6|25363|25338.6|25333.6|25313.6|52
1724848200000|2024-08-28 12:30:00|25342.8|25322.8|25364|25344|25383.6|25358.2|25341.5|25321.5|74
1724848500000|2024-08-28 12:35:00|25366.3|25346.3|25334.4|25314.4|25394.2|25374.2|25321.5|25294.4|106
1724848800000|2024-08-28 12:40:00|25329.4|25309.4|25316.9|25296.9|25332.1|25312.1|25299.6|25279.2|58
1724849100000|2024-08-28 12:45:00|25321.5|25301.5|25316.7|25296.7|25349.2|25329.2|25311.9|25291.9|36
1724849400000|2024-08-28 12:50:00|25314.2|25294.2|25374|25354|25381.5|25361.5|25314.2|25294.2|57
1724849700000|2024-08-28 12:55:00|25371.5|25351.5|25391.9|25371.9|25406.3|25386.3|25349|25329|73
1724850000000|2024-08-28 13:00:00|25391.7|25371.7|25334.6|25314.6|25415|25389.6|25332.1|25312.1|105
1724850300000|2024-08-28 13:05:00|25332.3|25312.3|25346.9|25326.9|25351.5|25331.5|25311.7|25288.8|111
1724850600000|2024-08-28 13:10:00|25342.1|25322.1|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|64
1724850900000|2024-08-28 13:15:00|25388.7|25368.7|25401.4|25381.4|25413.9|25393.9|25369.1|25339.6|105
1724851200000|2024-08-28 13:20:00|25401.2|25381.2|25578.5|25558.5|25588.3|25568.3|25396.4|25376.4|354
1724851500000|2024-08-28 13:25:00|25576|25556|25446.6|25426.6|25576|25556|25433.5|25412|284
1724851800000|2024-08-28 13:30:00|25446|25426|25378.5|25358.5|25446|25426|25343.5|25314.3|239
1724852100000|2024-08-28 13:35:00|25380.8|25360.8|25443.5|25423.5|25443.5|25423.5|25376|25356|59
1724852400000|2024-08-28 13:40:00|25445.8|25425.8|25418.3|25378.3|25503.1|25483.1|25398.7|25378.3|111
1724852700000|2024-08-28 13:45:00|25410.6|25390.6|25446|25426|25498.5|25471|25410.6|25390.6|118
1724853000000|2024-08-28 13:50:00|25453.5|25433.5|25453.3|25433.3|25481|25461|25436|25416|165
1724853300000|2024-08-28 13:55:00|25455.5|25435.5|25428.9|25408.9|25468.5|25448.5|25391.4|25371.4|71
1724853600000|2024-08-28 14:00:00|25428.7|25408.7|25408.4|25388.4|25448.2|25428.2|25403|25368.4|109
1724853900000|2024-08-28 14:05:00|25406.2|25386.2|25343.6|25323.6|25408.4|25388.4|25326.6|25306.6|168
1724854200000|2024-08-28 14:10:00|25343.4|25323.4|25273.4|25253.4|25345.9|25325.9|25260.9|25240.9|114
1724854500000|2024-08-28 14:15:00|25273.6|25253.6|25209.3|25189.3|25273.6|25253.6|25192.6|25172.6|229
1724854800000|2024-08-28 14:20:00|25209|25189|25154.5|25134.5|25209.3|25189|25112.4|25092.4|299
1724855100000|2024-08-28 14:25:00|25152|25132|25236.3|25216.3|25236.3|25216.3|25144.9|25124.9|160
1724855400000|2024-08-28 14:30:00|25236.5|25216.5|25214.7|25194.7|25236.5|25216.5|25199.7|25179.7|54
1724855700000|2024-08-28 14:35:00|25219.7|25199.7|25249.9|25229.9|25254.9|25234.9|25209.9|25189.9|81
1724856000000|2024-08-28 14:40:00|25247.1|25227.1|25214.6|25194.6|25254.6|25234.6|25175.7|25155.7|131
1724856300000|2024-08-28 14:45:00|25211.9|25191.9|25255|25235|25287.1|25267.1|25211.9|25191.9|82
1724856600000|2024-08-28 14:50:00|25257.5|25237.5|25210.2|25190.2|25265|25245|25200.7|25180.7|68
1724856900000|2024-08-28 14:55:00|25212.7|25192.7|25229.6|25209.6|25242.1|25222.1|25212.7|25192.7|108
1724857200000|2024-08-28 15:00:00|25227.3|25207.3|25251.7|25231.7|25254.4|25231.7|25219.8|25199.8|231
1724857500000|2024-08-28 15:05:00|25254|25234|25331.7|25311.7|25351|25331|25242.1|25222.1|247
1724857800000|2024-08-28 15:10:00|25331.5|25311.5|25316.7|25296.7|25331.7|25311.7|25311.7|25291.7|45
1724858100000|2024-08-28 15:15:00|25316.9|25296.9|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|164
1724858400000|2024-08-28 15:20:00|25391.4|25371.4|25393.3|25373.3|25453.3|25433.3|25383.3|25363.3|251
1724858700000|2024-08-28 15:25:00|25393.5|25373.5|25398.3|25378.3|25400.6|25380.6|25350.8|25323.3|70
1724859000000|2024-08-28 15:30:00|25395.8|25375.8|25510.8|25490.8|25527.9|25507.9|25385.8|25365.8|324
1724859300000|2024-08-28 15:35:00|25508.3|25488.3|25455.8|25435.8|25508.3|25488.3|25431|25408.3|286
1724859600000|2024-08-28 15:40:00|25458.1|25438.1|25448.3|25428.3|25478.3|25458.3|25428.5|25408.3|137
1724859900000|2024-08-28 15:45:00|25450.8|25430.8|25475.8|25455.8|25483.1|25458.3|25448.3|25428.3|51
1724860200000|2024-08-28 15:50:00|25473.5|25453.5|25525.8|25505.8|25545.8|25525.8|25473.3|25453.3|147
1724860500000|2024-08-28 15:55:00|25526|25506|25530.5|25510.5|25562.4|25542.4|25510.7|25490.7|79
1724860800000|2024-08-28 16:00:00|25530.7|25510.7|25562.6|25542.6|25565.1|25545.1|25523.2|25503.2|93
1724861100000|2024-08-28 16:05:00|25564.9|25544.9|25545.7|25525.7|25570.1|25550.1|25533.2|25513.2|65
1724861400000|2024-08-28 16:10:00|25546.1|25526.1|25533.2|25513.2|25558.2|25538.2|25520.7|25500.7|110
1724861700000|2024-08-28 16:15:00|25530.9|25510.9|25540.7|25520.7|25570.7|25550.7|25515.9|25495.9|136
1724862000000|2024-08-28 16:20:00|25538.4|25518.4|25653.6|25633.6|25678.6|25658.6|25518.2|25498.2|860
1724862300000|2024-08-28 16:25:00|25649|25629|25624|25604|25655.9|25635.9|25612.1|25592.1|660
1724862600000|2024-08-28 16:30:00|25621.5|25601.5|25658.8|25638.8|25661.1|25641.1|25616.5|25596.5|107
1724862900000|2024-08-28 16:35:00|25654.2|25634.2|25678.5|25658.5|25686.3|25661.3|25651.7|25626.3|148
1724863200000|2024-08-28 16:40:00|25676.3|25656.3|25678.8|25658.8|25678.8|25658.8|25664|25644|59
1724863500000|2024-08-28 16:45:00|25688.3|25668.3|25708.5|25688.5|25720.2|25695.4|25687.9|25667.9|146
1724863800000|2024-08-28 16:50:00|25711|25691|25733.1|25713.1|25733.1|25713.1|25711|25691|93
1724864100000|2024-08-28 16:55:00|25728.1|25708.1|25735.6|25715.6|25742.9|25722.9|25725.4|25705.4|82
1724864400000|2024-08-28 17:00:00|25737.9|25717.9|25737.9|25717.9|25765.4|25745.4|25737.9|25717.9|50
1724864700000|2024-08-28 17:05:00|25735.6|25715.6|25688.3|25668.3|25740.1|25720.1|25680.4|25660.4|126
1724865000000|2024-08-28 17:10:00|25695.6|25675.6|25720.3|25700.3|25725.3|25705.3|25695.6|25675.6|30
1724865300000|2024-08-28 17:15:00|25722.6|25702.6|25700.3|25680.3|25722.8|25702.8|25698.1|25678.1|165
1724865600000|2024-08-28 17:20:00|25702.8|25682.8|25705.3|25685.3|25712.6|25692.6|25700.5|25680.5|113
1724865900000|2024-08-28 17:25:00|25698.5|25678.5|25678.5|25658.5|25715.7|25695.7|25643.5|25623.5|429
1724919300000|2024-08-29 08:15:00|25565.1|25505.1|25651.7|25631.7|25651.7|25631.7|25493.8|25473.8|278
1724919600000|2024-08-29 08:20:00|25651.5|25631.5|25602.2|25582.2|25651.7|25631.7|25586.7|25559.7|53
1724919900000|2024-08-29 08:25:00|25599.7|25579.7|25667.2|25647.2|25679.2|25652|25599.7|25569.5|48
1724920200000|2024-08-29 08:30:00|25664.4|25644.4|25714.9|25694.9|25719.4|25694.9|25649.4|25629.4|135
1724920500000|2024-08-29 08:35:00|25717.2|25697.2|25575.1|25535.1|25717.2|25697.2|25552.4|25520.4|74
1724920800000|2024-08-29 08:40:00|25574.9|25534.9|25490.6|25450.6|25574.9|25547.4|25458.8|25430.8|49
1724921100000|2024-08-29 08:45:00|25490.3|25450.3|25505.6|25465.6|25513.1|25493.1|25460.6|25440.6|35
1724921400000|2024-08-29 08:50:00|25491|25471|25486|25446|25491|25471|25451|25431|58
1724921700000|2024-08-29 08:55:00|25488.3|25448.3|25486|25446|25488.5|25461|25448.5|25405.8|39
1724922000000|2024-08-29 09:00:00|25478.5|25458.5|25491|25451|25521.5|25501.5|25475.8|25445.8|76
1724922300000|2024-08-29 09:05:00|25486|25446|25511|25471|25511.5|25486|25461|25441|9
1724922600000|2024-08-29 09:10:00|25508.7|25468.7|25521|25501|25525.8|25505.8|25491|25461.2|7
1724922900000|2024-08-29 09:15:00|25523.3|25503.3|25513.5|25493.5|25530.8|25503.3|25511|25486|26
1724923200000|2024-08-29 09:20:00|25513|25493|25488.7|25468.7|25513|25493|25483.7|25463.7|18
1724923500000|2024-08-29 09:25:00|25486.2|25466.2|25383.5|25363.5|25486.2|25466.2|25383.2|25351.2|125
1724923800000|2024-08-29 09:30:00|25391.2|25351.2|25383.2|25363.2|25406.2|25378.5|25346.4|25326.4|43
1724924100000|2024-08-29 09:35:00|25385.5|25365.5|25363.2|25343.2|25421.2|25390.2|25363|25330.7|38
1724924400000|2024-08-29 09:40:00|25370.9|25330.9|25383.2|25363.2|25400.5|25375.2|25353.2|25320.7|22
1724924700000|2024-08-29 09:45:00|25376.4|25356.4|25355.5|25335.5|25380.9|25360.7|25343.7|25323.7|37
1724925000000|2024-08-29 09:50:00|25355.7|25335.7|25372.9|25352.9|25385.4|25357.9|25353.2|25325.7|29
1724925300000|2024-08-29 09:55:00|25377.9|25357.9|25390.4|25370.4|25397.7|25370.4|25370.2|25340.2|21
1724925600000|2024-08-29 10:00:00|25392.7|25372.7|25507.7|25487.7|25514|25492.7|25390.7|25370.7|65
1724925900000|2024-08-29 10:05:00|25512.5|25492.5|25483.2|25463.2|25555|25534.3|25482.9|25447.2|52
1724926200000|2024-08-29 10:10:00|25482.9|25462.9|25388.4|25368.4|25490.7|25470.4|25378.6|25350.9|74
1724926500000|2024-08-29 10:15:00|25392.9|25372.9|25405.4|25385.4|25425.4|25400.4|25392.9|25372.9|16
1724926800000|2024-08-29 10:20:00|25405.6|25385.6|25422.9|25402.9|25425.9|25402.9|25395.4|25375.4|12
1724927100000|2024-08-29 10:25:00|25425.2|25405.2|25455.6|25415.6|25455.6|25427.9|25425.2|25405.2|6
1724927400000|2024-08-29 10:30:00|25440.6|25420.6|25368.1|25348.1|25440.6|25420.6|25365.6|25345.6|15
1724927700000|2024-08-29 10:35:00|25363.1|25343.1|25315.4|25295.4|25387.9|25367.9|25302.9|25282.9|36
1724928000000|2024-08-29 10:40:00|25313.1|25293.1|25251.1|25231.1|25315.6|25293.1|25235.8|25215.8|87
1724928300000|2024-08-29 10:45:00|25248.8|25228.8|25280.8|25260.8|25325.6|25305.6|25220.8|25200.8|119
1724928600000|2024-08-29 10:50:00|25283.3|25263.3|25103.3|25083.3|25283.3|25263.3|25080.8|25060.8|137
1724928900000|2024-08-29 10:55:00|25101.3|25081.3|25133.3|25113.3|25148.8|25128.8|25099|25076.3|104
1724929200000|2024-08-29 11:00:00|25143.3|25123.3|25158.5|25138.5|25172.8|25152.8|25133.1|25101|33
1724929500000|2024-08-29 11:05:00|25160.8|25140.8|25106.2|25086.2|25163.3|25143.3|25106.2|25075.5|80
1724929800000|2024-08-29 11:10:00|25106|25086|25003.5|24983.5|25106|25086|25001.5|24981.5|113
1724930100000|2024-08-29 11:15:00|25006.2|24986.2|24981.2|24961.2|25046.2|25023.7|24951.1|24931|183
1724930400000|2024-08-29 11:20:00|24981.5|24961.5|25022.8|25002.8|25050.5|25018.3|24966.2|24946.2|212
1724930700000|2024-08-29 11:25:00|25018.3|24998.3|24993.2|24953.2|25026|24998.3|24968.2|24948.2|122
1724931000000|2024-08-29 11:30:00|24990|24970|24963.5|24943.5|25001|24981|24963.5|24940.5|105
1724931300000|2024-08-29 11:35:00|24961|24941|24753.9|24733.9|24961|24941|24696.7|24676.7|396
1724931600000|2024-08-29 11:40:00|24754.4|24734.4|24774.2|24754.2|24821.9|24794.4|24736.7|24716.7|563
1724931900000|2024-08-29 11:45:00|24771.9|24751.9|24821.4|24781.4|24821.4|24791.7|24746.7|24722.1|149
1724932200000|2024-08-29 11:50:00|24821.6|24781.6|24809.1|24789.1|24821.6|24794.1|24781.6|24761.6|33
1724932500000|2024-08-29 11:55:00|24811.4|24791.4|24810.9|24790.9|24822.1|24796.6|24783.9|24761.2|135
1724932800000|2024-08-29 12:00:00|24809.1|24789.1|24773.7|24753.7|24836.2|24816.2|24748.4|24728.4|242
1724933100000|2024-08-29 12:05:00|24771.2|24751.2|24602.1|24582.1|24771.2|24751.2|24602.1|24582.1|473
1724933400000|2024-08-29 12:10:00|24604.6|24584.6|24562.5|24542.5|24604.6|24584.6|24543.4|24523.4|320
1724933700000|2024-08-29 12:15:00|24560.3|24540.3|24612.3|24592.3|24624.1|24604.1|24447.5|24427.5|334
1724934000000|2024-08-29 12:20:00|24612.1|24592.1|24614.6|24594.6|24631.8|24611.8|24577.1|24556.6|105
1724934300000|2024-08-29 12:25:00|24616.8|24596.8|24609.8|24549.8|24627.3|24607.3|24582.1|24546.8|137
1724934600000|2024-08-29 12:30:00|24607.5|24547.5|24556.1|24536.1|24609.9|24589.9|24519.5|24499.5|254
1724934900000|2024-08-29 12:35:00|24553.8|24533.8|24573.8|24553.8|24586.1|24556.8|24538.8|24513.8|130
1724935200000|2024-08-29 12:40:00|24574.1|24554.1|24550.8|24530.8|24574.1|24554.1|24519.1|24499.1|150
1724935500000|2024-08-29 12:45:00|24551.1|24531.1|24506.1|24486.1|24554.3|24533.6|24486.1|24466.1|129
1724935800000|2024-08-29 12:50:00|24506.5|24486.5|24570.1|24550.1|24580.4|24554.9|24489|24469|149
1724936100000|2024-08-29 12:55:00|24569.9|24549.9|24545.1|24525.1|24569.9|24549.9|24537.6|24517.6|114
1724936400000|2024-08-29 13:00:00|24544.9|24524.9|24492.8|24472.8|24549.9|24529.9|24482.6|24462.6|174
1724936700000|2024-08-29 13:05:00|24492.6|24472.6|24504.9|24484.9|24545.1|24522.1|24492.6|24472.6|205
1724937000000|2024-08-29 13:10:00|24507.1|24487.1|24418.3|24398.3|24507.6|24487.6|24418.3|24398.3|160
1724937300000|2024-08-29 13:15:00|24415.6|24395.6|24470.5|24450.5|24480.3|24460.3|24390.6|24370.6|218
1724937600000|2024-08-29 13:20:00|24472.8|24452.8|24428.3|24408.3|24487.8|24467.8|24428.3|24408.3|134
1724937900000|2024-08-29 13:25:00|24423.3|24403.3|24467.8|24427.8|24504.8|24484.8|24408|24380.8|221
1724938200000|2024-08-29 13:30:00|24468|24428|24508|24488|24568|24548|24465.5|24428|236
1724938500000|2024-08-29 13:35:00|24505.8|24485.8|24552.8|24532.8|24555.5|24535.5|24503.3|24483.3|219
1724938800000|2024-08-29 13:40:00|24548|24528|24465.7|24445.7|24555.8|24528|24455.7|24435.7|221
1724939100000|2024-08-29 13:45:00|24466|24446|24513.5|24493.5|24516|24496|24441.2|24421.2|149
1724939400000|2024-08-29 13:50:00|24516|24496|24518.5|24498.5|24518.5|24498.5|24468.7|24448.7|123
1724939700000|2024-08-29 13:55:00|24520.7|24500.7|24553.5|24533.5|24589.8|24558.8|24520.7|24500.7|187
1724940000000|2024-08-29 14:00:00|24555.7|24535.7|24630.5|24590.5|24632.5|24612.5|24528.5|24508.5|291
1724940300000|2024-08-29 14:05:00|24625.5|24605.5|24593|24573|24630.5|24610.5|24575.5|24555.5|104
1724940600000|2024-08-29 14:10:00|24600.5|24560.5|24640.9|24620.9|24640.9|24620.9|24585.5|24560.5|94
1724940900000|2024-08-29 14:15:00|24640.7|24620.7|24650.9|24630.9|24660.4|24640.4|24580.7|24560.7|125
1724941200000|2024-08-29 14:20:00|24653.4|24633.4|24693.4|24673.4|24698.7|24678.4|24653.4|24633.4|134
1724941500000|2024-08-29 14:25:00|24688.9|24668.9|24621.9|24601.9|24718.6|24698.6|24621.9|24601.9|205
1724941800000|2024-08-29 14:30:00|24621.8|24601.8|24612.1|24592.1|24634.1|24614.1|24602.3|24582.3|104
1724942100000|2024-08-29 14:35:00|24607.6|24587.6|24676.8|24656.8|24691.8|24671.8|24594.3|24574.3|108
1724942400000|2024-08-29 14:40:00|24679.3|24659.3|24637.1|24617.1|24697.1|24669.6|24637.1|24617.1|77
1724942700000|2024-08-29 14:45:00|24632.1|24612.1|24599.1|24579.1|24657.1|24629.3|24594.1|24574.1|170
1724943000000|2024-08-29 14:50:00|24596.6|24576.6|24615.9|24595.9|24615.9|24595.9|24580|24557.3|99
1724943300000|2024-08-29 14:55:00|24616.1|24596.1|24698.3|24678.3|24700.9|24680.9|24611.3|24591.3|126
1724943600000|2024-08-29 15:00:00|24698.1|24678.1|24678.3|24658.3|24698.1|24678.1|24658.6|24638.6|69
1724943900000|2024-08-29 15:05:00|24683.1|24663.1|24657.9|24637.9|24701.1|24681.1|24638.6|24606.3|89
1724944200000|2024-08-29 15:10:00|24665.6|24625.6|24641.1|24621.1|24665.6|24635.6|24623.6|24603.6|28
1724944500000|2024-08-29 15:15:00|24638.6|24618.6|24648.6|24628.6|24676.1|24655.6|24625.8|24605.8|58
1724944800000|2024-08-29 15:20:00|24644|24624|24624.3|24604.3|24646.5|24624|24621.3|24601.3|114
1724945100000|2024-08-29 15:25:00|24626.5|24606.5|24622.2|24602.2|24641.8|24621.8|24607.2|24587.2|126
1724945400000|2024-08-29 15:30:00|24620|24600|24626.7|24606.7|24641.7|24621.7|24612.2|24592.2|125
1724945700000|2024-08-29 15:35:00|24624.2|24604.2|24604.7|24584.7|24626.7|24606.7|24597|24577|134
1724946000000|2024-08-29 15:40:00|24617.2|24597.2|24631.7|24611.7|24641.5|24621.5|24617|24597|58
1724946300000|2024-08-29 15:45:00|24624.9|24604.9|24644.7|24624.7|24644.7|24624.7|24562.2|24527.9|261
1724946600000|2024-08-29 15:50:00|24647|24627|24662.2|24642.2|24672|24652|24622.2|24597.4|87
1724946900000|2024-08-29 15:55:00|24664.4|24644.4|24824|24804|24839.2|24819.2|24664.4|24644.4|386
1724947200000|2024-08-29 16:00:00|24821.7|24801.7|24905.3|24865.3|24913.2|24893.2|24796.7|24776.7|282
1724947500000|2024-08-29 16:05:00|24900.3|24880.3|24845.2|24825.2|24900.3|24880.3|24837.7|24817.7|281
1724947800000|2024-08-29 16:10:00|24840.2|24820.2|24857.3|24837.3|24869.5|24849.5|24830.2|24810.2|187
1724948100000|2024-08-29 16:15:00|24857.5|24837.5|24836.8|24816.8|24875|24855|24800.7|24775.7|278
1724948400000|2024-08-29 16:20:00|24834.5|24814.5|24702.2|24682.2|24834.5|24814.5|24672.2|24652.2|1010
1724948700000|2024-08-29 16:25:00|24704.5|24684.5|24690|24670|24734.7|24714.7|24650.2|24630.2|315
1724949000000|2024-08-29 16:30:00|24697|24677|24700.4|24680.4|24707.9|24687.9|24682.7|24662.7|283
1724949300000|2024-08-29 16:35:00|24702.9|24682.9|24710.7|24690.7|24725.2|24705.2|24700.4|24680.4|56
1724949600000|2024-08-29 16:40:00|24713.2|24693.2|24698.2|24678.2|24713.2|24693.2|24678.2|24658.2|49
1724949900000|2024-08-29 16:45:00|24695.4|24675.4|24712.7|24692.7|24722|24702|24695.2|24675.2|86
1724950200000|2024-08-29 16:50:00|24714.9|24694.9|24702.7|24682.7|24714.9|24694.9|24685.2|24665.2|51
1724950500000|2024-08-29 16:55:00|24697.9|24677.9|24695.4|24675.4|24698.1|24678.1|24690.6|24670.6|40
1724950800000|2024-08-29 17:00:00|24697.7|24677.7|24713.1|24693.1|24715.6|24695.6|24697.7|24677.7|71
1724951100000|2024-08-29 17:05:00|24715.6|24695.6|24725.4|24705.4|24725.4|24705.4|24705.6|24685.6|27
1724951400000|2024-08-29 17:10:00|24729.9|24709.9|24757.9|24737.9|24757.9|24737.9|24729.9|24709.9|55
1724951700000|2024-08-29 17:15:00|24760.4|24740.4|24757.9|24737.9|24762.9|24742.9|24755.6|24735.6|65
1724952000000|2024-08-29 17:20:00|24760.1|24740.1|24805.6|24785.6|24810.6|24790.6|24750.6|24730.6|71
1724952300000|2024-08-29 17:25:00|24807.9|24787.9|24859.6|24839.6|24881.9|24861.9|24807.9|24780.1|294
1725005700000|2024-08-30 08:15:00|24865.5|24845.5|25035.3|25015.3|25052.5|25032.5|24765.5|24745.5|371
1725006000000|2024-08-30 08:20:00|25037.5|25017.5|25015.5|24995.5|25050.3|25030.3|24985.5|24965.5|92
1725006300000|2024-08-30 08:25:00|25013.3|24993.3|25040.5|25020.5|25047.5|25020.5|24973|24953|71
1725006600000|2024-08-30 08:30:00|25047.2|25027.2|25033|24993|25080.2|25060.2|25020.7|24993|81
1725006900000|2024-08-30 08:35:00|25028.2|24988.2|24988.2|24968.2|25028.2|25008|24980.7|24953.2|34
1725007200000|2024-08-30 08:40:00|24992.7|24972.7|25055.7|25035.7|25062.7|25037.7|24991|24971|28
1725007500000|2024-08-30 08:45:00|25058.2|25038.2|25053.2|25013.2|25058.2|25038.2|25006.5|24978.5|26
1725007800000|2024-08-30 08:50:00|25053.5|25013.5|25058.2|25038.2|25065.7|25045.7|25031|25008.2|29
1725008100000|2024-08-30 08:55:00|25056|25036|25010.7|24990.7|25056|25036|25010.2|24977.9|27
1725008400000|2024-08-30 09:00:00|25010.4|24990.4|25015.2|24995.2|25043.2|25017.9|24982.9|24962.4|18
1725008700000|2024-08-30 09:05:00|25010.2|24990.2|25018.2|24998.2|25027.9|25000.4|24990.4|24962.7|45
1724671800000|2024-08-26 11:30:00|24701.6|24681.6|24557.6|24537.6|24709.4|24689.4|24557.6|24537.6|368
1724672100000|2024-08-26 11:35:00|24555.3|24535.3|24580|24560|24580|24560|24530|24510|139
1724672400000|2024-08-26 11:40:00|24582.3|24562.3|24637|24617|24639.4|24619.4|24562.9|24542.9|65
1724672700000|2024-08-26 11:45:00|24636.9|24616.9|24609.8|24589.8|24637.3|24617.3|24609.8|24589.8|21
1724673000000|2024-08-26 11:50:00|24607.3|24587.3|24697.3|24677.3|24697.3|24677.3|24607.3|24587.3|47
1724673300000|2024-08-26 11:55:00|24694.8|24674.8|24786.7|24766.7|24789|24769|24692.1|24672.1|179
1724673600000|2024-08-26 12:00:00|24786.8|24766.8|24743.9|24723.9|24816.5|24796.5|24743.9|24723.9|127
1724673900000|2024-08-26 12:05:00|24744|24724|24739.2|24719.2|24816.4|24796.4|24739.2|24719.2|76
1724674200000|2024-08-26 12:10:00|24736.7|24716.7|24739.6|24719.6|24781.5|24761.5|24717|24691.7|72
1724674500000|2024-08-26 12:15:00|24752|24712|24638|24618|24752|24729.6|24636.1|24616.1|139
1724674800000|2024-08-26 12:20:00|24635.5|24615.5|24652.7|24632.7|24662.7|24642.7|24610.5|24590.5|102
1724675100000|2024-08-26 12:25:00|24655|24635|24744.4|24724.4|24744.4|24724.4|24655|24635|92
1724675400000|2024-08-26 12:30:00|24744.6|24724.6|24674.7|24654.7|24744.7|24724.7|24674.7|24642.4|46
1724675700000|2024-08-26 12:35:00|24672.4|24652.4|24680|24660|24680|24660|24630.3|24610.3|137
1724676000000|2024-08-26 12:40:00|24685|24665|24633|24613|24692.5|24672.5|24633|24613|34
1724676300000|2024-08-26 12:45:00|24630.6|24610.6|24630.5|24610.5|24635.5|24615.5|24608|24588|58
1724676600000|2024-08-26 12:50:00|24633|24613|24662.9|24642.9|24668|24648|24623.1|24603.1|56
1724676900000|2024-08-26 12:55:00|24665.4|24645.4|24667.8|24647.8|24677.9|24657.9|24650.3|24618.4|47
1724677200000|2024-08-26 13:00:00|24663.1|24643.1|24650.4|24630.4|24680.4|24660.4|24608.9|24588.9|142
1724677500000|2024-08-26 13:05:00|24648.1|24628.1|24675.7|24655.7|24680.6|24660.6|24640.6|24620.6|61
1724677800000|2024-08-26 13:10:00|24678.2|24658.2|24650.4|24630.4|24720.4|24700.4|24640.4|24620.4|97
1724678100000|2024-08-26 13:15:00|24655.4|24635.4|24670.1|24650.1|24674.8|24654.8|24642.9|24622.9|65
1724678400000|2024-08-26 13:20:00|24669.8|24649.8|24672.1|24652.1|24699.6|24679.6|24664.8|24644.8|80
1724678700000|2024-08-26 13:25:00|24664.8|24644.8|24692.6|24672.6|24715.1|24695.1|24664.8|24644.8|104
1724679000000|2024-08-26 13:30:00|24695.1|24675.1|24675.5|24655.5|24717.4|24697.4|24673|24653|74
1724679300000|2024-08-26 13:35:00|24675.4|24655.4|24690.1|24670.1|24699.8|24679.8|24657.9|24637.9|62
1724679600000|2024-08-26 13:40:00|24692.6|24672.6|24764.6|24744.6|24764.6|24744.6|24687.6|24667.6|88
1724679900000|2024-08-26 13:45:00|24766.9|24746.9|24726.9|24706.9|24769.7|24749.7|24721.8|24701.8|71
1724680200000|2024-08-26 13:50:00|24729.3|24709.3|24789.1|24769.1|24796|24776|24712.2|24692.2|97
1724680500000|2024-08-26 13:55:00|24789|24769|24771.6|24751.6|24789|24769|24756.6|24736.6|105
1724680800000|2024-08-26 14:00:00|24769.1|24749.1|24801.3|24781.3|24808.8|24788.8|24769.1|24749.1|133
1724681100000|2024-08-26 14:05:00|24803.8|24783.8|24831|24811|24853.5|24833.5|24798.5|24778.5|219
1724681400000|2024-08-26 14:10:00|24833.3|24813.3|24830.9|24810.9|24863.3|24843.3|24825.9|24805.9|126
1724681700000|2024-08-26 14:15:00|24833.4|24813.4|24818.4|24798.4|24843.3|24823.3|24818.4|24798.4|53
1724682000000|2024-08-26 14:20:00|24816.1|24796.1|24804.2|24784.2|24818.3|24798.3|24804|24784|94
1724682300000|2024-08-26 14:25:00|24801.9|24781.9|24755|24735|24806.7|24786.7|24730|24710|159
1724682600000|2024-08-26 14:30:00|24757.5|24737.5|24732.5|24712.5|24782|24762|24732.5|24712.5|198
1724682900000|2024-08-26 14:35:00|24730.1|24710.1|24702.9|24682.9|24739.8|24719.8|24662.8|24642.8|467
1724683200000|2024-08-26 14:40:00|24702.8|24682.8|24757.4|24737.4|24759.9|24739.9|24680.3|24660.3|63
1724683500000|2024-08-26 14:45:00|24754.9|24734.9|24809.9|24789.9|24809.9|24789.9|24752.4|24732.4|66
1724683800000|2024-08-26 14:50:00|24805.2|24785.2|24881.6|24861.6|24894|24874|24804.9|24784.9|212
1724684100000|2024-08-26 14:55:00|24881.8|24861.8|24767.1|24747.1|24881.8|24861.8|24754.9|24734.9|101
1724684400000|2024-08-26 15:00:00|24772.1|24752.1|24756.9|24736.9|24776.9|24756.9|24752.2|24732.2|55
1724684700000|2024-08-26 15:05:00|24757.1|24737.1|24804.6|24784.6|24807.1|24787.1|24737.2|24717.2|72
1724685000000|2024-08-26 15:10:00|24804.4|24784.4|24794.6|24774.6|24804.4|24784.4|24792.1|24772.1|51
1724685300000|2024-08-26 15:15:00|24789.6|24769.6|24772.5|24752.5|24789.9|24769.9|24772.1|24734.6|74
1724685600000|2024-08-26 15:20:00|24774.9|24754.9|24824.9|24804.9|24824.9|24804.9|24774.9|24754.9|36
1724685900000|2024-08-26 15:25:00|24822.5|24802.5|24824.5|24804.5|24824.5|24804.5|24799.9|24779.9|46
1724686200000|2024-08-26 15:30:00|24824.9|24804.9|24827.3|24807.3|24847|24827|24820.2|24800.2|39
1724686500000|2024-08-26 15:35:00|24826.9|24806.9|24844.7|24824.7|24852|24832|24812.7|24792.7|52
1724686800000|2024-08-26 15:40:00|24847.3|24827.3|24881.9|24861.9|24891.7|24871.7|24844.8|24824.8|105
1724687100000|2024-08-26 15:45:00|24881.7|24861.7|24899.2|24879.2|24914|24894|24864.5|24844.5|100
1724687400000|2024-08-26 15:50:00|24896.5|24876.5|24894.2|24874.2|24911.7|24891.7|24889|24869|63
1724687700000|2024-08-26 15:55:00|24894|24874|24901.7|24881.7|24911.8|24891.8|24889|24869|88
1724688000000|2024-08-26 16:00:00|24901.5|24881.5|24881.8|24861.8|24904|24884|24874.5|24854.5|95
1724688300000|2024-08-26 16:05:00|24884.2|24864.2|24904.5|24884.5|24907|24887|24857.3|24837.3|68
1724688600000|2024-08-26 16:10:00|24902.1|24882.1|24954|24934|24964.1|24944.1|24901.8|24881.8|113
1724688900000|2024-08-26 16:15:00|24951.6|24931.6|24911.9|24891.9|24951.6|24931.6|24909|24889|137
1724689200000|2024-08-26 16:20:00|24909.6|24889.6|24966.6|24946.6|24976.6|24956.6|24882.3|24862.3|600
1724689500000|2024-08-26 16:25:00|24964.1|24944.1|24958.5|24938.5|24968.8|24948.8|24953.8|24933.8|189
1724689800000|2024-08-26 16:30:00|24953.6|24933.6|24958.3|24938.3|24958.3|24938.3|24938.5|24918.5|57
1724690100000|2024-08-26 16:35:00|24958.6|24938.6|24998.2|24978.2|25030.5|25010.5|24958.6|24938.6|164
1724690400000|2024-08-26 16:40:00|25000.5|24980.5|24965.8|24945.8|25003|24983|24965.8|24945.8|68
1724690700000|2024-08-26 16:45:00|24965.6|24945.6|24955.8|24935.8|24970.8|24950.8|24940.8|24920.8|51
1724691000000|2024-08-26 16:50:00|24956.1|24936.1|24990.6|24970.6|25005.6|24985.6|24956.1|24936.1|122
1724691300000|2024-08-26 16:55:00|24990.8|24970.8|24961.2|24941.2|24990.9|24970.9|24953.7|24933.7|101
1724691600000|2024-08-26 17:00:00|24958.9|24938.9|24923.9|24903.9|24958.9|24938.9|24919|24899|101
1724691900000|2024-08-26 17:05:00|24923.7|24903.7|24961.1|24941.1|24973.7|24953.7|24923.7|24903.7|148
1724692200000|2024-08-26 17:10:00|24958.7|24938.7|24976.2|24956.2|24976.2|24956.2|24951.4|24931.4|27
1724692500000|2024-08-26 17:15:00|24978.6|24958.6|24971|24951|24983.4|24963.4|24971|24951|67
1724692800000|2024-08-26 17:20:00|24968.7|24948.7|24983.5|24963.5|24995.6|24975.6|24956.2|24936.2|197
1724693100000|2024-08-26 17:25:00|24983.4|24963.4|24960.5|24940.5|24990.9|24970.9|24955.7|24935.7|406
1724746500000|2024-08-27 08:15:00|24994.5|24954.5|25056.4|25036.4|25083.2|25056.4|24994.5|24954.5|198
1724746800000|2024-08-27 08:20:00|25054.1|25034.1|25044.1|25024.1|25054.1|25034.1|24979.4|24959.4|120
1724747100000|2024-08-27 08:25:00|25046.4|25026.4|25153.4|25133.4|25153.4|25133.4|25034.1|25014.1|102
1724747400000|2024-08-27 08:30:00|25155.7|25135.7|25248.4|25228.4|25253.2|25233.2|25153.4|25133.4|174
1724747700000|2024-08-27 08:35:00|25253|25233|25400|25380|25405.3|25385.3|25238.2|25218.2|186
1724748000000|2024-08-27 08:40:00|25402.3|25382.3|25495.3|25475.3|25505|25485|25392.8|25372.8|122
1724748300000|2024-08-27 08:45:00|25495.1|25475.1|25518.1|25498.1|25577.4|25557.4|25495.1|25468|181
1724748600000|2024-08-27 08:50:00|25518.3|25498.3|25562.8|25542.8|25570.5|25550.5|25488.1|25468.1|134
1724748900000|2024-08-27 08:55:00|25563|25543|25565.8|25545.8|25613|25593|25529|25509|233
1724749200000|2024-08-27 09:00:00|25565.6|25545.6|25680.8|25660.8|25680.8|25660.8|25553.3|25533.3|205
1724749500000|2024-08-27 09:05:00|25680.6|25660.6|25613.5|25593.5|25698.3|25678.3|25598.8|25578.8|203
1724749800000|2024-08-27 09:10:00|25618.5|25598.5|25549.5|25529.5|25638.6|25618.6|25546.8|25526.8|139
1724750100000|2024-08-27 09:15:00|25551.8|25531.8|25491.3|25471.3|25584|25564|25479|25449|175
1724750400000|2024-08-27 09:20:00|25486.5|25466.5|25436.5|25416.5|25541.1|25521.1|25436.5|25416.5|86
1724750700000|2024-08-27 09:25:00|25441.1|25421.1|25441.1|25421.1|25473.2|25453.2|25386.3|25366.3|156
1724751000000|2024-08-27 09:30:00|25443.6|25423.6|25391.3|25371.3|25451.1|25431.1|25391.3|25371.3|46
1724751300000|2024-08-27 09:35:00|25393.6|25373.6|25443.9|25423.9|25453.9|25433.9|25364.1|25344.1|51
1724751600000|2024-08-27 09:40:00|25446.4|25426.4|25421.8|25401.8|25469.3|25446.2|25421.8|25401.8|31
1724751900000|2024-08-27 09:45:00|25418.9|25398.9|25446|25426|25450.9|25430.9|25401.4|25369.1|51
1724752200000|2024-08-27 09:50:00|25443.7|25423.7|25478.9|25458.9|25493.7|25471|25436.4|25416.4|25
1724752500000|2024-08-27 09:55:00|25483.9|25463.9|25449.1|25429.1|25488.7|25468.7|25443.9|25414.2|22
1724752800000|2024-08-27 10:00:00|25446.7|25426.7|25451.4|25431.4|25451.4|25431.4|25436.7|25416.7|19
1724753100000|2024-08-27 10:05:00|25453.7|25433.7|25438.9|25418.9|25453.9|25433.9|25436.4|25416.4|13
1724753400000|2024-08-27 10:10:00|25438.7|25418.7|25501.5|25481.5|25501.5|25481.5|25436.4|25416.4|25
1724753700000|2024-08-27 10:15:00|25503.9|25483.9|25503.3|25483.3|25553.5|25523.5|25501.2|25478.5|94
1724754000000|2024-08-27 10:20:00|25501|25481|25473.7|25453.7|25518.5|25498.5|25471|25443.5|50
1724754300000|2024-08-27 10:25:00|25473.5|25453.5|25393.8|25373.8|25498.5|25470.8|25376.3|25356.3|101
1724754600000|2024-08-27 10:30:00|25398.8|25358.8|25313.8|25293.8|25398.8|25378.6|25303.8|25283.8|105
1724754900000|2024-08-27 10:35:00|25311.5|25291.5|25328.8|25288.8|25338.4|25306.3|25248.8|25228.8|52
1724755200000|2024-08-27 10:40:00|25316.5|25296.5|25278.8|25258.8|25333.8|25313.8|25273.4|25253.4|63
1724755500000|2024-08-27 10:45:00|25271.5|25251.5|25301.3|25281.3|25301.3|25281.3|25263.8|25243.8|31
1724755800000|2024-08-27 10:50:00|25308.6|25288.6|25288.8|25268.8|25331.1|25311.1|25276.3|25256.3|66
1724756100000|2024-08-27 10:55:00|25293.4|25273.4|25316.1|25296.1|25323.4|25296.1|25288.8|25268.8|27
1724756400000|2024-08-27 11:00:00|25316.3|25296.3|25263.8|25243.8|25316.3|25296.3|25257.2|25237.2|53
1724756700000|2024-08-27 11:05:00|25268.8|25248.8|25254.1|25234.1|25283.8|25263.8|25243.9|25223.9|83
1724757000000|2024-08-27 11:10:00|25246.6|25226.6|25301.4|25281.4|25333.9|25308.4|25246.6|25226.6|40
1724757300000|2024-08-27 11:15:00|25298.9|25278.9|25254.1|25234.1|25301.2|25281.2|25253.9|25233.9|10
1724757600000|2024-08-27 11:20:00|25253.9|25233.9|25284.4|25264.4|25284.4|25264.4|25239.1|25219.1|59
1724757900000|2024-08-27 11:25:00|25296.8|25276.8|25242.1|25222.1|25309.6|25289.3|25234.8|25214.8|91
1724758200000|2024-08-27 11:30:00|25244.4|25224.4|25237.3|25217.3|25264.2|25239.8|25227.3|25207.3|67
1724758500000|2024-08-27 11:35:00|25234.8|25214.8|25267.3|25247.3|25272.3|25252.3|25229.9|25209.9|24
1724758800000|2024-08-27 11:40:00|25272.1|25252.1|25270.1|25250.1|25312.4|25292.4|25267.3|25247.3|72
1724759100000|2024-08-27 11:45:00|25269.9|25249.9|25147.6|25127.6|25274.7|25254.7|25145.1|25115.3|68
1724759400000|2024-08-27 11:50:00|25150.1|25130.1|25192.2|25172.2|25209.9|25179.9|25150.1|25129.7|31
1724759700000|2024-08-27 11:55:00|25189.7|25169.7|25232.2|25212.2|25252.2|25232.2|25184.7|25164.7|69
1724760000000|2024-08-27 12:00:00|25234.5|25214.5|25270.1|25250.1|25284.9|25264.9|25222.6|25202.6|79
1724760300000|2024-08-27 12:05:00|25275.1|25255.1|25247.6|25207.6|25290.1|25270.1|25222.6|25202.6|72
1724760600000|2024-08-27 12:10:00|25249.2|25229.2|25232.9|25212.9|25280.1|25260.1|25232.9|25212.9|109
1724760900000|2024-08-27 12:15:00|25230.4|25210.4|25238.1|25218.1|25250.4|25230.4|25223.1|25203.1|103
1724761200000|2024-08-27 12:20:00|25237.9|25217.9|25282.7|25262.7|25320.2|25290|25230.6|25210.2|79
1724761500000|2024-08-27 12:25:00|25282.5|25262.5|25280.6|25260.6|25332.9|25312.9|25265.7|25245.7|66
1724761800000|2024-08-27 12:30:00|25290.2|25270.2|25276.1|25256.1|25318.2|25298.2|25199|25179|123
1724762100000|2024-08-27 12:35:00|25278.6|25258.6|25219.1|25199.1|25305.7|25285.7|25219.1|25199.1|67
1724762400000|2024-08-27 12:40:00|25218.9|25198.9|25268.6|25248.6|25286.3|25260.9|25206.6|25186.6|75
1724762700000|2024-08-27 12:45:00|25273.8|25253.8|25256.3|25236.3|25276.1|25256.1|25221.3|25196.3|108
1724763000000|2024-08-27 12:50:00|25253.8|25233.8|25243.9|25223.9|25266.4|25246.4|25241.6|25221.1|40
1724763300000|2024-08-27 12:55:00|25246.4|25226.4|25358.2|25338.2|25383.4|25363.4|25246.4|25226.4|163
1724763600000|2024-08-27 13:00:00|25358|25338|25300.7|25280.7|25370.3|25349.6|25300.7|25280.7|103
1724763900000|2024-08-27 13:05:00|25305.3|25285.3|25314.8|25294.8|25332.3|25312.3|25300.1|25280.1|94
1724764200000|2024-08-27 13:10:00|25317.1|25297.1|25362.6|25342.6|25381.5|25361.5|25309.9|25289.9|106
1724764500000|2024-08-27 13:15:00|25364.9|25344.9|25329.9|25309.9|25374.9|25354.9|25329.9|25309.9|78
1724764800000|2024-08-27 13:20:00|25312.4|25292.4|25279.9|25259.9|25314.8|25294.8|25277.6|25257.6|90
1724765100000|2024-08-27 13:25:00|25280.1|25260.1|25449.2|25429.2|25456.3|25436.3|25277.4|25257.4|248
1724765400000|2024-08-27 13:30:00|25451.5|25431.5|25493.8|25473.8|25544.2|25521|25444.2|25424.2|313
1724765700000|2024-08-27 13:35:00|25496.1|25476.1|25610.8|25590.8|25615.6|25595.6|25493.8|25473.6|272
1724766000000|2024-08-27 13:40:00|25608.4|25588.4|25737.3|25717.3|25747|25727|25608.4|25588.4|623
1724766300000|2024-08-27 13:45:00|25734.8|25714.8|25894.1|25874.1|25895.9|25875.9|25707.2|25687.2|509
1724766600000|2024-08-27 13:50:00|25896.4|25876.4|25825.5|25805.5|25901.4|25881.4|25825.5|25805.5|362
1724766900000|2024-08-27 13:55:00|25823.2|25803.2|25864.6|25844.6|25865.5|25845.5|25793.4|25770.9|331
1724767200000|2024-08-27 14:00:00|25864.4|25844.4|25742.8|25722.8|25881.9|25859.4|25708.2|25687.3|385
1724767500000|2024-08-27 14:05:00|25745.3|25725.3|25795|25775|25820.2|25800.2|25688|25663.2|267
1724767800000|2024-08-27 14:10:00|25795.2|25775.2|25772.3|25752.3|25832.3|25812.3|25767.3|25747.3|142
1724768100000|2024-08-27 14:15:00|25774.6|25754.6|25847.3|25827.3|25859.6|25839.6|25774.6|25754.6|373
1724768400000|2024-08-27 14:20:00|25847.1|25827.1|25901.9|25881.9|25904.4|25884.4|25787.6|25762.8|283
1724768700000|2024-08-27 14:25:00|25904.6|25884.6|25915.1|25895.1|25932.2|25912.2|25886.7|25866.7|252
1724769000000|2024-08-27 14:30:00|25917.6|25897.6|25827.8|25807.8|25922.1|25902.1|25825.5|25805.5|273
1724769300000|2024-08-27 14:35:00|25828|25808|25835.5|25815.5|25870.5|25850.5|25820.5|25800.5|230
1724769600000|2024-08-27 14:40:00|25833|25813|25761.2|25741.2|25840.5|25820.5|25711.4|25691.4|368
1724769900000|2024-08-27 14:45:00|25758.9|25738.9|25792.9|25772.9|25803.3|25783.3|25743.7|25723.7|271
1724770200000|2024-08-27 14:50:00|25795.4|25775.4|25796|25776|25843.1|25822.9|25785.4|25765.4|190
1724770500000|2024-08-27 14:55:00|25793.7|25773.7|25773.3|25753.3|25815.8|25795.8|25746|25726|169
1724770800000|2024-08-27 15:00:00|25778.3|25758.3|25688.6|25668.6|25798.3|25778.3|25688.6|25668.6|187
1724771100000|2024-08-27 15:05:00|25683.6|25663.6|25701.5|25681.5|25706.3|25686.3|25668.8|25648.8|229
1724771400000|2024-08-27 15:10:00|25699|25679|25642.6|25622.6|25706.5|25686.5|25612|25592|228
1724771700000|2024-08-27 15:15:00|25640.1|25620.1|25590.1|25570.1|25640.1|25620.1|25542.6|25522.6|232
1724772000000|2024-08-27 15:20:00|25587.6|25567.6|25564.9|25544.9|25600.1|25579.9|25540.6|25520.6|193
1724772300000|2024-08-27 15:25:00|25565.1|25545.1|25565.1|25545.1|25570.3|25550.3|25550.1|25530.1|121
1724772600000|2024-08-27 15:30:00|25567.4|25547.4|25590.8|25570.8|25630.2|25610.2|25565.1|25545.1|360
1724772900000|2024-08-27 15:35:00|25588.5|25568.5|25546.1|25526.1|25590.8|25570.8|25536|25516|218
1724773200000|2024-08-27 15:40:00|25548.5|25528.5|25539.4|25519.4|25591.9|25571.9|25531.1|25503.8|224
1724773500000|2024-08-27 15:45:00|25544.4|25524.4|25526.9|25506.9|25561.7|25536.9|25504.4|25484.4|170
1724773800000|2024-08-27 15:50:00|25529.4|25509.4|25514.9|25494.9|25549.7|25529.7|25504.7|25484.7|222
1724774100000|2024-08-27 15:55:00|25514.7|25494.7|25586.5|25566.5|25586.5|25566.5|25514.7|25494.7|231
1724774400000|2024-08-27 16:00:00|25584|25564|25554|25534|25646.1|25626.1|25551.5|25531.5|211
1724774700000|2024-08-27 16:05:00|25554.2|25534.2|25579.3|25559.3|25606.5|25586.5|25554.2|25534.2|112
1724775000000|2024-08-27 16:10:00|25586.6|25566.6|25546.3|25526.3|25609|25589|25534.1|25514.1|132
1724775300000|2024-08-27 16:15:00|25544|25524|25546.8|25526.8|25556.5|25536.5|25507.2|25487.2|215
1724775600000|2024-08-27 16:20:00|25546.6|25526.6|25524.7|25504.7|25581.8|25561.8|25497.4|25477.4|726
1724775900000|2024-08-27 16:25:00|25527.2|25507.2|25534.3|25514.3|25559.7|25539.7|25522.2|25502.2|273
1724776200000|2024-08-27 16:30:00|25532|25512|25567.2|25547.2|25567.2|25547.2|25527.2|25507.2|90
1724776500000|2024-08-27 16:35:00|25569.5|25549.5|25559.3|25539.3|25576.6|25556.6|25557.2|25537.2|57
1724776800000|2024-08-27 16:40:00|25563.9|25543.9|25557.1|25537.1|25574.1|25554.1|25544.8|25524.8|65
1724777100000|2024-08-27 16:45:00|25562|25542|25537|25517|25562|25542|25529.5|25509.5|73
1724777400000|2024-08-27 16:50:00|25537.1|25517.1|25541.8|25521.8|25554.4|25534.4|25537.1|25517.1|104
1724777700000|2024-08-27 16:55:00|25539.3|25519.3|25531.2|25511.2|25544.1|25524.1|25523.7|25503.7|76
1724778000000|2024-08-27 17:00:00|25526.2|25506.2|25513.9|25493.9|25526.2|25506.2|25481.2|25460.6|175
1724778300000|2024-08-27 17:05:00|25516.2|25496.2|25531.4|25511.4|25531.4|25511.4|25508.5|25488.5|30
1724778600000|2024-08-27 17:10:00|25533.7|25513.7|25560.2|25540.2|25574.9|25550.2|25516.4|25496.4|109
1724778900000|2024-08-27 17:15:00|25562.7|25542.7|25532.7|25512.7|25562.7|25542.7|25532.5|25512.5|76
1724779200000|2024-08-27 17:20:00|25530.4|25510.4|25513.3|25493.3|25530.4|25510.4|25510.6|25490.6|69
1724779500000|2024-08-27 17:25:00|25515.6|25495.6|25557.3|25537.3|25574.8|25554.8|25515.6|25495.6|195
1724832900000|2024-08-28 08:15:00|25552.8|25492.8|25318|25298|25552.8|25505.1|25318|25287.6|313
1724833200000|2024-08-28 08:20:00|25320.5|25300.5|25440.5|25420.5|25452.6|25420.5|25320.5|25300.5|204
1724833500000|2024-08-28 08:25:00|25445.5|25425.5|25463.2|25423.2|25542.6|25514.9|25443.2|25421.5|81
1724833800000|2024-08-28 08:30:00|25460.7|25420.7|25388.8|25368.8|25467.8|25435.5|25388.8|25368.8|64
1724834100000|2024-08-28 08:35:00|25388.4|25368.4|25317.1|25297.1|25388.4|25368.4|25311.3|25283.6|75
1724834400000|2024-08-28 08:40:00|25316.7|25296.7|25271.9|25251.9|25349|25316.7|25258.1|25224.2|115
1724834700000|2024-08-28 08:45:00|25276.7|25256.7|25271.7|25251.7|25285.3|25265.3|25246.9|25214.6|90
1724835000000|2024-08-28 08:50:00|25274|25254|25334|25314|25344|25324|25274|25254|48
1724835300000|2024-08-28 08:55:00|25336.3|25316.3|25343.8|25303.8|25353.8|25326.3|25326.7|25283.4|25
1724835600000|2024-08-28 09:00:00|25343.6|25303.6|25306.5|25286.5|25343.6|25311.3|25296.3|25274|14
1724835900000|2024-08-28 09:05:00|25311.1|25291.1|25288.3|25268.3|25319|25299|25286.5|25266.5|54
1724836200000|2024-08-28 09:10:00|25281|25261|25355.8|25335.8|25358.5|25335.8|25271|25251|44
1724836500000|2024-08-28 09:15:00|25353.5|25333.5|25351.2|25331.2|25356|25336|25326|25298.3|21
1724836800000|2024-08-28 09:20:00|25348.7|25328.7|25455.8|25435.8|25455.8|25435.8|25336.2|25316.2|49
1724837100000|2024-08-28 09:25:00|25468.1|25428.1|25365.8|25345.8|25468.5|25436|25356|25333.5|21
1724837400000|2024-08-28 09:30:00|25366|25346|25333.5|25313.5|25398.5|25371|25331|25311|80
1724837700000|2024-08-28 09:35:00|25331.2|25311.2|25346|25326|25358.5|25338.5|25316|25296|60
1724838000000|2024-08-28 09:40:00|25341.4|25321.4|25318.5|25298.5|25341.4|25321.4|25301|25278.3|35
1724838300000|2024-08-28 09:45:00|25320.8|25300.8|25333.3|25313.3|25350.8|25330.8|25318.5|25293.3|17
1724838600000|2024-08-28 09:50:00|25329.5|25289.5|25253.5|25233.5|25329.5|25293.7|25253.5|25233.5|26
1724838900000|2024-08-28 09:55:00|25256|25236|25223.3|25203.3|25261|25241|25211|25191|132
1724839200000|2024-08-28 10:00:00|25223|25203|25175.9|25155.9|25223.5|25203.5|25153.7|25133.7|315
1724839500000|2024-08-28 10:05:00|25175.7|25155.7|25241.6|25221.6|25241.6|25221.6|25170.7|25138.4|74
1724839800000|2024-08-28 10:10:00|25243.8|25223.8|25298|25278|25298|25278|25240.5|25220.5|58
1724840100000|2024-08-28 10:15:00|25295.7|25275.7|25280.1|25260.1|25305.5|25285.5|25270.1|25237.8|15
1724840400000|2024-08-28 10:20:00|25282.6|25262.6|25317.2|25297.2|25342.4|25310.1|25255.5|25223|42
1724840700000|2024-08-28 10:25:00|25312.6|25292.6|25277.8|25257.8|25322.6|25292.6|25277.8|25257.8|15
1724841000000|2024-08-28 10:30:00|25273.2|25253.2|25245.5|25225.5|25323|25300.3|25238.2|25213.6|49
1724841300000|2024-08-28 10:35:00|25250.5|25230.5|25262.8|25222.8|25273|25252.6|25250.5|25222.8|20
1724841600000|2024-08-28 10:40:00|25255.1|25235.1|25308|25268|25308|25283|25255.1|25222.8|197
1724841900000|2024-08-28 10:45:00|25303|25283|25335.5|25315.5|25370.1|25345.3|25303|25283|95
1724842200000|2024-08-28 10:50:00|25338|25318|25327.9|25307.9|25338|25318|25303|25283|12
1724842500000|2024-08-28 10:55:00|25330.4|25310.4|25325.4|25305.4|25332.7|25310.4|25300.7|25272.9|32
1724842800000|2024-08-28 11:00:00|25327.7|25307.7|25365.2|25345.2|25372.9|25350.4|25327.7|25307.7|256
1724843100000|2024-08-28 11:05:00|25362.9|25342.9|25335|25315|25362.9|25342.9|25320.4|25300.4|15
1724843400000|2024-08-28 11:10:00|25334.8|25314.8|25337.5|25317.5|25340|25317.5|25307.5|25287.5|57
1724843700000|2024-08-28 11:15:00|25354.2|25334.2|25399.8|25379.8|25402.3|25382.3|25345.2|25317.7|79
1724844000000|2024-08-28 11:20:00|25402.1|25382.1|25342.7|25322.7|25404.8|25384.8|25342.5|25322.5|42
1724844300000|2024-08-28 11:25:00|25342.5|25322.5|25288.3|25268.3|25342.5|25322.5|25250.4|25228.1|73
1724844600000|2024-08-28 11:30:00|25288.1|25268.1|25255.4|25235.4|25292.9|25272.9|25255.4|25235.4|43
1724844900000|2024-08-28 11:35:00|25247.9|25227.9|25267.9|25247.9|25282.9|25262.9|25235|25215|103
1724845200000|2024-08-28 11:40:00|25265.4|25245.4|25375.2|25355.2|25375.2|25355.2|25265.4|25245.4|45
1724845500000|2024-08-28 11:45:00|25375.4|25355.4|25373.1|25353.1|25412.4|25392.4|25357.6|25332.4|82
1724845800000|2024-08-28 11:50:00|25375.3|25355.3|25406|25386|25432.6|25407.8|25375.3|25355.3|156
1724846100000|2024-08-28 11:55:00|25408.3|25388.3|25423.2|25403.2|25443.7|25423.3|25408.3|25388.3|44
1724846400000|2024-08-28 12:00:00|25421|25401|25403.2|25383.2|25428.4|25403|25395.7|25375.7|92
1724846700000|2024-08-28 12:05:00|25398.7|25378.7|25383|25363|25415.7|25395.7|25345.7|25325.7|118
1724847000000|2024-08-28 12:10:00|25387.6|25367.6|25370.7|25350.7|25415.7|25395.7|25360.7|25340.7|88
1724847300000|2024-08-28 12:15:00|25368|25348|25362.8|25322.8|25398.2|25378.2|25334|25310.3|169
1724847600000|2024-08-28 12:20:00|25355.5|25335.5|25363.2|25343.2|25395.7|25375.7|25355.5|25335.5|53
1724847900000|2024-08-28 12:25:00|25358.6|25338.6|25333.6|25313.6|25363|25338.6|25333.6|25313.6|52
1724848200000|2024-08-28 12:30:00|25342.8|25322.8|25364|25344|25383.6|25358.2|25341.5|25321.5|74
1724848500000|2024-08-28 12:35:00|25366.3|25346.3|25334.4|25314.4|25394.2|25374.2|25321.5|25294.4|106
1724848800000|2024-08-28 12:40:00|25329.4|25309.4|25316.9|25296.9|25332.1|25312.1|25299.6|25279.2|58
1724849100000|2024-08-28 12:45:00|25321.5|25301.5|25316.7|25296.7|25349.2|25329.2|25311.9|25291.9|36
1724849400000|2024-08-28 12:50:00|25314.2|25294.2|25374|25354|25381.5|25361.5|25314.2|25294.2|57
1724849700000|2024-08-28 12:55:00|25371.5|25351.5|25391.9|25371.9|25406.3|25386.3|25349|25329|73
1724850000000|2024-08-28 13:00:00|25391.7|25371.7|25334.6|25314.6|25415|25389.6|25332.1|25312.1|105
1724850300000|2024-08-28 13:05:00|25332.3|25312.3|25346.9|25326.9|25351.5|25331.5|25311.7|25288.8|111
1724850600000|2024-08-28 13:10:00|25342.1|25322.1|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|64
1724850900000|2024-08-28 13:15:00|25388.7|25368.7|25401.4|25381.4|25413.9|25393.9|25369.1|25339.6|105
1724851200000|2024-08-28 13:20:00|25401.2|25381.2|25578.5|25558.5|25588.3|25568.3|25396.4|25376.4|354
1724851500000|2024-08-28 13:25:00|25576|25556|25446.6|25426.6|25576|25556|25433.5|25412|284
1724851800000|2024-08-28 13:30:00|25446|25426|25378.5|25358.5|25446|25426|25343.5|25314.3|239
1724852100000|2024-08-28 13:35:00|25380.8|25360.8|25443.5|25423.5|25443.5|25423.5|25376|25356|59
1724852400000|2024-08-28 13:40:00|25445.8|25425.8|25418.3|25378.3|25503.1|25483.1|25398.7|25378.3|111
1724852700000|2024-08-28 13:45:00|25410.6|25390.6|25446|25426|25498.5|25471|25410.6|25390.6|118
1724853000000|2024-08-28 13:50:00|25453.5|25433.5|25453.3|25433.3|25481|25461|25436|25416|165
1724853300000|2024-08-28 13:55:00|25455.5|25435.5|25428.9|25408.9|25468.5|25448.5|25391.4|25371.4|71
1724853600000|2024-08-28 14:00:00|25428.7|25408.7|25408.4|25388.4|25448.2|25428.2|25403|25368.4|109
1724853900000|2024-08-28 14:05:00|25406.2|25386.2|25343.6|25323.6|25408.4|25388.4|25326.6|25306.6|168
1724854200000|2024-08-28 14:10:00|25343.4|25323.4|25273.4|25253.4|25345.9|25325.9|25260.9|25240.9|114
1724854500000|2024-08-28 14:15:00|25273.6|25253.6|25209.3|25189.3|25273.6|25253.6|25192.6|25172.6|229
1724854800000|2024-08-28 14:20:00|25209|25189|25154.5|25134.5|25209.3|25189|25112.4|25092.4|299
1724855100000|2024-08-28 14:25:00|25152|25132|25236.3|25216.3|25236.3|25216.3|25144.9|25124.9|160
1724855400000|2024-08-28 14:30:00|25236.5|25216.5|25214.7|25194.7|25236.5|25216.5|25199.7|25179.7|54
1724855700000|2024-08-28 14:35:00|25219.7|25199.7|25249.9|25229.9|25254.9|25234.9|25209.9|25189.9|81
1724856000000|2024-08-28 14:40:00|25247.1|25227.1|25214.6|25194.6|25254.6|25234.6|25175.7|25155.7|131
1724856300000|2024-08-28 14:45:00|25211.9|25191.9|25255|25235|25287.1|25267.1|25211.9|25191.9|82
1724856600000|2024-08-28 14:50:00|25257.5|25237.5|25210.2|25190.2|25265|25245|25200.7|25180.7|68
1724856900000|2024-08-28 14:55:00|25212.7|25192.7|25229.6|25209.6|25242.1|25222.1|25212.7|25192.7|108
1724857200000|2024-08-28 15:00:00|25227.3|25207.3|25251.7|25231.7|25254.4|25231.7|25219.8|25199.8|231
1724857500000|2024-08-28 15:05:00|25254|25234|25331.7|25311.7|25351|25331|25242.1|25222.1|247
1724857800000|2024-08-28 15:10:00|25331.5|25311.5|25316.7|25296.7|25331.7|25311.7|25311.7|25291.7|45
1724858100000|2024-08-28 15:15:00|25316.9|25296.9|25388.9|25368.9|25388.9|25368.9|25316.9|25296.9|164
1724858400000|2024-08-28 15:20:00|25391.4|25371.4|25393.3|25373.3|25453.3|25433.3|25383.3|25363.3|251
1724858700000|2024-08-28 15:25:00|25393.5|25373.5|25398.3|25378.3|25400.6|25380.6|25350.8|25323.3|70
1724859000000|2024-08-28 15:30:00|25395.8|25375.8|25510.8|25490.8|25527.9|25507.9|25385.8|25365.8|324
1724859300000|2024-08-28 15:35:00|25508.3|25488.3|25455.8|25435.8|25508.3|25488.3|25431|25408.3|286
1724859600000|2024-08-28 15:40:00|25458.1|25438.1|25448.3|25428.3|25478.3|25458.3|25428.5|25408.3|137
1724859900000|2024-08-28 15:45:00|25450.8|25430.8|25475.8|25455.8|25483.1|25458.3|25448.3|25428.3|51
1724860200000|2024-08-28 15:50:00|25473.5|25453.5|25525.8|25505.8|25545.8|25525.8|25473.3|25453.3|147
1724860500000|2024-08-28 15:55:00|25526|25506|25530.5|25510.5|25562.4|25542.4|25510.7|25490.7|79
1724860800000|2024-08-28 16:00:00|25530.7|25510.7|25562.6|25542.6|25565.1|25545.1|25523.2|25503.2|93
1724861100000|2024-08-28 16:05:00|25564.9|25544.9|25545.7|25525.7|25570.1|25550.1|25533.2|25513.2|65
1724861400000|2024-08-28 16:10:00|25546.1|25526.1|25533.2|25513.2|25558.2|25538.2|25520.7|25500.7|110
1724861700000|2024-08-28 16:15:00|25530.9|25510.9|25540.7|25520.7|25570.7|25550.7|25515.9|25495.9|136
1724862000000|2024-08-28 16:20:00|25538.4|25518.4|25653.6|25633.6|25678.6|25658.6|25518.2|25498.2|860
1724862300000|2024-08-28 16:25:00|25649|25629|25624|25604|25655.9|25635.9|25612.1|25592.1|660
1724862600000|2024-08-28 16:30:00|25621.5|25601.5|25658.8|25638.8|25661.1|25641.1|25616.5|25596.5|107
1724862900000|2024-08-28 16:35:00|25654.2|25634.2|25678.5|25658.5|25686.3|25661.3|25651.7|25626.3|148
1724863200000|2024-08-28 16:40:00|25676.3|25656.3|25678.8|25658.8|25678.8|25658.8|25664|25644|59
1724863500000|2024-08-28 16:45:00|25688.3|25668.3|25708.5|25688.5|25720.2|25695.4|25687.9|25667.9|146
1724863800000|2024-08-28 16:50:00|25711|25691|25733.1|25713.1|25733.1|25713.1|25711|25691|93
1724864100000|2024-08-28 16:55:00|25728.1|25708.1|25735.6|25715.6|25742.9|25722.9|25725.4|25705.4|82
1724864400000|2024-08-28 17:00:00|25737.9|25717.9|25737.9|25717.9|25765.4|25745.4|25737.9|25717.9|50
1724864700000|2024-08-28 17:05:00|25735.6|25715.6|25688.3|25668.3|25740.1|25720.1|25680.4|25660.4|126
1724865000000|2024-08-28 17:10:00|25695.6|25675.6|25720.3|25700.3|25725.3|25705.3|25695.6|25675.6|30
1724865300000|2024-08-28 17:15:00|25722.6|25702.6|25700.3|25680.3|25722.8|25702.8|25698.1|25678.1|165
1724865600000|2024-08-28 17:20:00|25702.8|25682.8|25705.3|25685.3|25712.6|25692.6|25700.5|25680.5|113
1724865900000|2024-08-28 17:25:00|25698.5|25678.5|25678.5|25658.5|25715.7|25695.7|25643.5|25623.5|429
1724919300000|2024-08-29 08:15:00|25565.1|25505.1|25651.7|25631.7|25651.7|25631.7|25493.8|25473.8|278
1724919600000|2024-08-29 08:20:00|25651.5|25631.5|25602.2|25582.2|25651.7|25631.7|25586.7|25559.7|53
1724919900000|2024-08-29 08:25:00|25599.7|25579.7|25667.2|25647.2|25679.2|25652|25599.7|25569.5|48
1724920200000|2024-08-29 08:30:00|25664.4|25644.4|25714.9|25694.9|25719.4|25694.9|25649.4|25629.4|135
1724920500000|2024-08-29 08:35:00|25717.2|25697.2|25575.1|25535.1|25717.2|25697.2|25552.4|25520.4|74
1724920800000|2024-08-29 08:40:00|25574.9|25534.9|25490.6|25450.6|25574.9|25547.4|25458.8|25430.8|49
1724921100000|2024-08-29 08:45:00|25490.3|25450.3|25505.6|25465.6|25513.1|25493.1|25460.6|25440.6|35
1724921400000|2024-08-29 08:50:00|25491|25471|25486|25446|25491|25471|25451|25431|58
1724921700000|2024-08-29 08:55:00|25488.3|25448.3|25486|25446|25488.5|25461|25448.5|25405.8|39
1724922000000|2024-08-29 09:00:00|25478.5|25458.5|25491|25451|25521.5|25501.5|25475.8|25445.8|76
1724922300000|2024-08-29 09:05:00|25486|25446|25511|25471|25511.5|25486|25461|25441|9
1724922600000|2024-08-29 09:10:00|25508.7|25468.7|25521|25501|25525.8|25505.8|25491|25461.2|7
1724922900000|2024-08-29 09:15:00|25523.3|25503.3|25513.5|25493.5|25530.8|25503.3|25511|25486|26
1724923200000|2024-08-29 09:20:00|25513|25493|25488.7|25468.7|25513|25493|25483.7|25463.7|18
1724923500000|2024-08-29 09:25:00|25486.2|25466.2|25383.5|25363.5|25486.2|25466.2|25383.2|25351.2|125
1724923800000|2024-08-29 09:30:00|25391.2|25351.2|25383.2|25363.2|25406.2|25378.5|25346.4|25326.4|43
1724924100000|2024-08-29 09:35:00|25385.5|25365.5|25363.2|25343.2|25421.2|25390.2|25363|25330.7|38
1724924400000|2024-08-29 09:40:00|25370.9|25330.9|25383.2|25363.2|25400.5|25375.2|25353.2|25320.7|22
1724924700000|2024-08-29 09:45:00|25376.4|25356.4|25355.5|25335.5|25380.9|25360.7|25343.7|25323.7|37
1724925000000|2024-08-29 09:50:00|25355.7|25335.7|25372.9|25352.9|25385.4|25357.9|25353.2|25325.7|29
1724925300000|2024-08-29 09:55:00|25377.9|25357.9|25390.4|25370.4|25397.7|25370.4|25370.2|25340.2|21
1724925600000|2024-08-29 10:00:00|25392.7|25372.7|25507.7|25487.7|25514|25492.7|25390.7|25370.7|65
1724925900000|2024-08-29 10:05:00|25512.5|25492.5|25483.2|25463.2|25555|25534.3|25482.9|25447.2|52
1724926200000|2024-08-29 10:10:00|25482.9|25462.9|25388.4|25368.4|25490.7|25470.4|25378.6|25350.9|74
1724926500000|2024-08-29 10:15:00|25392.9|25372.9|25405.4|25385.4|25425.4|25400.4|25392.9|25372.9|16
1724926800000|2024-08-29 10:20:00|25405.6|25385.6|25422.9|25402.9|25425.9|25402.9|25395.4|25375.4|12
1724927100000|2024-08-29 10:25:00|25425.2|25405.2|25455.6|25415.6|25455.6|25427.9|25425.2|25405.2|6
1724927400000|2024-08-29 10:30:00|25440.6|25420.6|25368.1|25348.1|25440.6|25420.6|25365.6|25345.6|15
1724927700000|2024-08-29 10:35:00|25363.1|25343.1|25315.4|25295.4|25387.9|25367.9|25302.9|25282.9|36
1724928000000|2024-08-29 10:40:00|25313.1|25293.1|25251.1|25231.1|25315.6|25293.1|25235.8|25215.8|87
1724928300000|2024-08-29 10:45:00|25248.8|25228.8|25280.8|25260.8|25325.6|25305.6|25220.8|25200.8|119
1724928600000|2024-08-29 10:50:00|25283.3|25263.3|25103.3|25083.3|25283.3|25263.3|25080.8|25060.8|137
1724928900000|2024-08-29 10:55:00|25101.3|25081.3|25133.3|25113.3|25148.8|25128.8|25099|25076.3|104
1724929200000|2024-08-29 11:00:00|25143.3|25123.3|25158.5|25138.5|25172.8|25152.8|25133.1|25101|33
1724929500000|2024-08-29 11:05:00|25160.8|25140.8|25106.2|25086.2|25163.3|25143.3|25106.2|25075.5|80
1724929800000|2024-08-29 11:10:00|25106|25086|25003.5|24983.5|25106|25086|25001.5|24981.5|113
1724930100000|2024-08-29 11:15:00|25006.2|24986.2|24981.2|24961.2|25046.2|25023.7|24951.1|24931|183
1724930400000|2024-08-29 11:20:00|24981.5|24961.5|25022.8|25002.8|25050.5|25018.3|24966.2|24946.2|212
1724930700000|2024-08-29 11:25:00|25018.3|24998.3|24993.2|24953.2|25026|24998.3|24968.2|24948.2|122
1724931000000|2024-08-29 11:30:00|24990|24970|24963.5|24943.5|25001|24981|24963.5|24940.5|105
1724931300000|2024-08-29 11:35:00|24961|24941|24753.9|24733.9|24961|24941|24696.7|24676.7|396
1724931600000|2024-08-29 11:40:00|24754.4|24734.4|24774.2|24754.2|24821.9|24794.4|24736.7|24716.7|563
1724931900000|2024-08-29 11:45:00|24771.9|24751.9|24821.4|24781.4|24821.4|24791.7|24746.7|24722.1|149
1724932200000|2024-08-29 11:50:00|24821.6|24781.6|24809.1|24789.1|24821.6|24794.1|24781.6|24761.6|33
1724932500000|2024-08-29 11:55:00|24811.4|24791.4|24810.9|24790.9|24822.1|24796.6|24783.9|24761.2|135
1724932800000|2024-08-29 12:00:00|24809.1|24789.1|24773.7|24753.7|24836.2|24816.2|24748.4|24728.4|242
1724933100000|2024-08-29 12:05:00|24771.2|24751.2|24602.1|24582.1|24771.2|24751.2|24602.1|24582.1|473
1724933400000|2024-08-29 12:10:00|24604.6|24584.6|24562.5|24542.5|24604.6|24584.6|24543.4|24523.4|320
1724933700000|2024-08-29 12:15:00|24560.3|24540.3|24612.3|24592.3|24624.1|24604.1|24447.5|24427.5|334
1724934000000|2024-08-29 12:20:00|24612.1|24592.1|24614.6|24594.6|24631.8|24611.8|24577.1|24556.6|105
1724934300000|2024-08-29 12:25:00|24616.8|24596.8|24609.8|24549.8|24627.3|24607.3|24582.1|24546.8|137
1724934600000|2024-08-29 12:30:00|24607.5|24547.5|24556.1|24536.1|24609.9|24589.9|24519.5|24499.5|254
1724934900000|2024-08-29 12:35:00|24553.8|24533.8|24573.8|24553.8|24586.1|24556.8|24538.8|24513.8|130
1724935200000|2024-08-29 12:40:00|24574.1|24554.1|24550.8|24530.8|24574.1|24554.1|24519.1|24499.1|150
1724935500000|2024-08-29 12:45:00|24551.1|24531.1|24506.1|24486.1|24554.3|24533.6|24486.1|24466.1|129
1724935800000|2024-08-29 12:50:00|24506.5|24486.5|24570.1|24550.1|24580.4|24554.9|24489|24469|149
1724936100000|2024-08-29 12:55:00|24569.9|24549.9|24545.1|24525.1|24569.9|24549.9|24537.6|24517.6|114
1724936400000|2024-08-29 13:00:00|24544.9|24524.9|24492.8|24472.8|24549.9|24529.9|24482.6|24462.6|174
1724936700000|2024-08-29 13:05:00|24492.6|24472.6|24504.9|24484.9|24545.1|24522.1|24492.6|24472.6|205
1724937000000|2024-08-29 13:10:00|24507.1|24487.1|24418.3|24398.3|24507.6|24487.6|24418.3|24398.3|160
1724937300000|2024-08-29 13:15:00|24415.6|24395.6|24470.5|24450.5|24480.3|24460.3|24390.6|24370.6|218
1724937600000|2024-08-29 13:20:00|24472.8|24452.8|24428.3|24408.3|24487.8|24467.8|24428.3|24408.3|134
1724937900000|2024-08-29 13:25:00|24423.3|24403.3|24467.8|24427.8|24504.8|24484.8|24408|24380.8|221
1724938200000|2024-08-29 13:30:00|24468|24428|24508|24488|24568|24548|24465.5|24428|236
1724938500000|2024-08-29 13:35:00|24505.8|24485.8|24552.8|24532.8|24555.5|24535.5|24503.3|24483.3|219
1724938800000|2024-08-29 13:40:00|24548|24528|24465.7|24445.7|24555.8|24528|24455.7|24435.7|221
1724939100000|2024-08-29 13:45:00|24466|24446|24513.5|24493.5|24516|24496|24441.2|24421.2|149
1724939400000|2024-08-29 13:50:00|24516|24496|24518.5|24498.5|24518.5|24498.5|24468.7|24448.7|123
1724939700000|2024-08-29 13:55:00|24520.7|24500.7|24553.5|24533.5|24589.8|24558.8|24520.7|24500.7|187
1724940000000|2024-08-29 14:00:00|24555.7|24535.7|24630.5|24590.5|24632.5|24612.5|24528.5|24508.5|291
1724940300000|2024-08-29 14:05:00|24625.5|24605.5|24593|24573|24630.5|24610.5|24575.5|24555.5|104
1724940600000|2024-08-29 14:10:00|24600.5|24560.5|24640.9|24620.9|24640.9|24620.9|24585.5|24560.5|94
1724940900000|2024-08-29 14:15:00|24640.7|24620.7|24650.9|24630.9|24660.4|24640.4|24580.7|24560.7|125
1724941200000|2024-08-29 14:20:00|24653.4|24633.4|24693.4|24673.4|24698.7|24678.4|24653.4|24633.4|134
1724941500000|2024-08-29 14:25:00|24688.9|24668.9|24621.9|24601.9|24718.6|24698.6|24621.9|24601.9|205
1724941800000|2024-08-29 14:30:00|24621.8|24601.8|24612.1|24592.1|24634.1|24614.1|24602.3|24582.3|104
1724942100000|2024-08-29 14:35:00|24607.6|24587.6|24676.8|24656.8|24691.8|24671.8|24594.3|24574.3|108
1724942400000|2024-08-29 14:40:00|24679.3|24659.3|24637.1|24617.1|24697.1|24669.6|24637.1|24617.1|77
1724942700000|2024-08-29 14:45:00|24632.1|24612.1|24599.1|24579.1|24657.1|24629.3|24594.1|24574.1|170
1724943000000|2024-08-29 14:50:00|24596.6|24576.6|24615.9|24595.9|24615.9|24595.9|24580|24557.3|99
1724943300000|2024-08-29 14:55:00|24616.1|24596.1|24698.3|24678.3|24700.9|24680.9|24611.3|24591.3|126
1724943600000|2024-08-29 15:00:00|24698.1|24678.1|24678.3|24658.3|24698.1|24678.1|24658.6|24638.6|69
1724943900000|2024-08-29 15:05:00|24683.1|24663.1|24657.9|24637.9|24701.1|24681.1|24638.6|24606.3|89
1724944200000|2024-08-29 15:10:00|24665.6|24625.6|24641.1|24621.1|24665.6|24635.6|24623.6|24603.6|28
1724944500000|2024-08-29 15:15:00|24638.6|24618.6|24648.6|24628.6|24676.1|24655.6|24625.8|24605.8|58
1724944800000|2024-08-29 15:20:00|24644|24624|24624.3|24604.3|24646.5|24624|24621.3|24601.3|114
1724945100000|2024-08-29 15:25:00|24626.5|24606.5|24622.2|24602.2|24641.8|24621.8|24607.2|24587.2|126
1724945400000|2024-08-29 15:30:00|24620|24600|24626.7|24606.7|24641.7|24621.7|24612.2|24592.2|125
1724945700000|2024-08-29 15:35:00|24624.2|24604.2|24604.7|24584.7|24626.7|24606.7|24597|24577|134
1724946000000|2024-08-29 15:40:00|24617.2|24597.2|24631.7|24611.7|24641.5|24621.5|24617|24597|58
1724946300000|2024-08-29 15:45:00|24624.9|24604.9|24644.7|24624.7|24644.7|24624.7|24562.2|24527.9|261
1724946600000|2024-08-29 15:50:00|24647|24627|24662.2|24642.2|24672|24652|24622.2|24597.4|87
1724946900000|2024-08-29 15:55:00|24664.4|24644.4|24824|24804|24839.2|24819.2|24664.4|24644.4|386
1724947200000|2024-08-29 16:00:00|24821.7|24801.7|24905.3|24865.3|24913.2|24893.2|24796.7|24776.7|282
1724947500000|2024-08-29 16:05:00|24900.3|24880.3|24845.2|24825.2|24900.3|24880.3|24837.7|24817.7|281
1724947800000|2024-08-29 16:10:00|24840.2|24820.2|24857.3|24837.3|24869.5|24849.5|24830.2|24810.2|187
1724948100000|2024-08-29 16:15:00|24857.5|24837.5|24836.8|24816.8|24875|24855|24800.7|24775.7|278
1724948400000|2024-08-29 16:20:00|24834.5|24814.5|24702.2|24682.2|24834.5|24814.5|24672.2|24652.2|1010
1724948700000|2024-08-29 16:25:00|24704.5|24684.5|24690|24670|24734.7|24714.7|24650.2|24630.2|315
1724949000000|2024-08-29 16:30:00|24697|24677|24700.4|24680.4|24707.9|24687.9|24682.7|24662.7|283
1724949300000|2024-08-29 16:35:00|24702.9|24682.9|24710.7|24690.7|24725.2|24705.2|24700.4|24680.4|56
1724949600000|2024-08-29 16:40:00|24713.2|24693.2|24698.2|24678.2|24713.2|24693.2|24678.2|24658.2|49
1724949900000|2024-08-29 16:45:00|24695.4|24675.4|24712.7|24692.7|24722|24702|24695.2|24675.2|86
1724950200000|2024-08-29 16:50:00|24714.9|24694.9|24702.7|24682.7|24714.9|24694.9|24685.2|24665.2|51
1724950500000|2024-08-29 16:55:00|24697.9|24677.9|24695.4|24675.4|24698.1|24678.1|24690.6|24670.6|40
1724950800000|2024-08-29 17:00:00|24697.7|24677.7|24713.1|24693.1|24715.6|24695.6|24697.7|24677.7|71
1724951100000|2024-08-29 17:05:00|24715.6|24695.6|24725.4|24705.4|24725.4|24705.4|24705.6|24685.6|27
1724951400000|2024-08-29 17:10:00|24729.9|24709.9|24757.9|24737.9|24757.9|24737.9|24729.9|24709.9|55
1724951700000|2024-08-29 17:15:00|24760.4|24740.4|24757.9|24737.9|24762.9|24742.9|24755.6|24735.6|65
1724952000000|2024-08-29 17:20:00|24760.1|24740.1|24805.6|24785.6|24810.6|24790.6|24750.6|24730.6|71
1724952300000|2024-08-29 17:25:00|24807.9|24787.9|24859.6|24839.6|24881.9|24861.9|24807.9|24780.1|294
1725005700000|2024-08-30 08:15:00|24865.5|24845.5|25035.3|25015.3|25052.5|25032.5|24765.5|24745.5|371
1725006000000|2024-08-30 08:20:00|25037.5|25017.5|25015.5|24995.5|25050.3|25030.3|24985.5|24965.5|92
1725006300000|2024-08-30 08:25:00|25013.3|24993.3|25040.5|25020.5|25047.5|25020.5|24973|24953|71
1725006600000|2024-08-30 08:30:00|25047.2|25027.2|25033|24993|25080.2|25060.2|25020.7|24993|81
1725006900000|2024-08-30 08:35:00|25028.2|24988.2|24988.2|24968.2|25028.2|25008|24980.7|24953.2|34
1725007200000|2024-08-30 08:40:00|24992.7|24972.7|25055.7|25035.7|25062.7|25037.7|24991|24971|28
1725007500000|2024-08-30 08:45:00|25058.2|25038.2|25053.2|25013.2|25058.2|25038.2|25006.5|24978.5|26
1725007800000|2024-08-30 08:50:00|25053.5|25013.5|25058.2|25038.2|25065.7|25045.7|25031|25008.2|29
1725008100000|2024-08-30 08:55:00|25056|25036|25010.7|24990.7|25056|25036|25010.2|24977.9|27
1725008400000|2024-08-30 09:00:00|25010.4|24990.4|25015.2|24995.2|25043.2|25017.9|24982.9|24962.4|18
1725008700000|2024-08-30 09:05:00|25010.2|24990.2|25018.2|24998.2|25027.9|25000.4|24990.4|24962.7|45
1725009000000|2024-08-30 09:10:00|25040.4|25020.4|25035.2|25015.2|25042.9|25022.9|25035.2|25015.2|3
1725009300000|2024-08-30 09:15:00|25032.7|25012.7|24985.9|24965.9|25032.9|25012.9|24985.9|24962.9|21
1725009600000|2024-08-30 09:20:00|24988.2|24968.2|25042.9|25022.9|25042.9|25022.9|24988.2|24968.2|14
1725009900000|2024-08-30 09:25:00|25045.4|25025.4|25060.1|25040.1|25068.2|25042.9|25040.4|25020.4|23
1725010200000|2024-08-30 09:30:00|25080.1|25060.1|25057.6|25037.6|25105.1|25085.1|25057.6|25028.1|83
1725010500000|2024-08-30 09:35:00|25055.1|25035.1|25052.9|25032.9|25062.6|25042.6|25028.1|25008.1|36
1725010800000|2024-08-30 09:40:00|25055.4|25035.4|25057.9|25037.9|25102.9|25082.9|25055.4|25035.4|26
1725011100000|2024-08-30 09:45:00|25060.1|25040.1|25052.8|25032.8|25072.3|25045.1|25040.4|25008.1|40
1725011400000|2024-08-30 09:50:00|25050.6|25030.6|25065.3|25045.3|25082.8|25050.3|25045.3|25017.8|16
1725011700000|2024-08-30 09:55:00|25067.6|25047.6|25045.3|25025.3|25077.6|25050.3|25040.3|25012.8|5
1725012000000|2024-08-30 10:00:00|25040.3|25020.3|25030.6|25010.6|25047.8|25027.8|25023.3|25003.3|11
1725012300000|2024-08-30 10:05:00|25028.3|25008.3|25032.6|25012.6|25043.1|25017.6|25023.1|25002.8|25
1725012600000|2024-08-30 10:10:00|25034.8|25014.8|25035.3|25015.3|25042.8|25022.8|25028.3|25008.3|6
1725012900000|2024-08-30 10:15:00|25037.8|25017.8|25127.8|25107.8|25127.8|25107.8|25032.8|25012.8|42
1725013200000|2024-08-30 10:20:00|25128.1|25108.1|25078.3|25058.3|25128.1|25108.1|25070.5|25038.3|29
1725013500000|2024-08-30 10:25:00|25076.1|25056.1|25058|25038|25083.3|25056.1|25055.8|25023.6|1
1725013800000|2024-08-30 10:30:00|25058.3|25038.3|25026.6|25006.6|25063.3|25043.3|25026.6|25006.6|6
1725014100000|2024-08-30 10:35:00|25026.3|25006.3|25026.3|25006.3|25048.3|25028.3|25021.3|25001.3|8
1725014400000|2024-08-30 10:40:00|25026|25006|25011.3|24991.3|25026|25006|24998.8|24978.8|21
1725014700000|2024-08-30 10:45:00|25011.6|24991.6|25058.8|25038.8|25063.8|25043.8|25011.3|24991.3|32
1725015000000|2024-08-30 10:50:00|25061|25041|25073.5|25053.5|25083.8|25058.5|25061|25038.8|17
1725015300000|2024-08-30 10:55:00|25071.3|25051.3|25083.2|25063.2|25098.8|25078.5|25071.3|25051.3|31
1725015600000|2024-08-30 11:00:00|25082.7|25062.7|25115.7|25095.7|25130.5|25110.5|25073.5|25053.5|54
1725015900000|2024-08-30 11:05:00|25118.2|25098.2|25102.7|25062.7|25128.2|25108.2|25100.5|25060.5|15
1725016200000|2024-08-30 11:10:00|25103|25063|25093.2|25073.2|25123.2|25098|25085.7|25060.5|37
1725016500000|2024-08-30 11:15:00|25097.7|25077.7|25053.7|25033.7|25105.2|25085.2|25051.2|25029|37
1725016800000|2024-08-30 11:20:00|25048.7|25028.7|25048.7|25028.7|25064|25038.7|25043.7|25023.7|12
1725017100000|2024-08-30 11:25:00|25051.2|25031.2|25086.5|25066.5|25104|25066.5|25033.7|25013.7|70
1725017400000|2024-08-30 11:30:00|25091.2|25071.2|25098.7|25078.7|25113.4|25088.7|25069|25044|45
1725017700000|2024-08-30 11:35:00|25101.2|25081.2|25069|25049|25101.2|25081.2|25069|25049|13
1725018000000|2024-08-30 11:40:00|25066.2|25046.2|25028.7|25008.7|25066.2|25046.2|25028.7|25008.7|45
1725018300000|2024-08-30 11:45:00|25028.4|25008.4|24926.7|24906.7|25028.7|25008.7|24926.7|24906.7|141
1725018600000|2024-08-30 11:50:00|24933.4|24913.4|24927|24907|24937|24917|24893.9|24873.9|96
1725018900000|2024-08-30 11:55:00|24924.2|24904.2|24998.7|24978.7|24998.7|24978.7|24894.2|24868.7|93
1725019200000|2024-08-30 12:00:00|25005.6|24985.6|24951.4|24931.4|25048.4|25028.4|24951.4|24931.4|102
1725019500000|2024-08-30 12:05:00|24949.4|24929.4|24961.1|24941.1|24961.4|24941.4|24924.2|24904.2|42
1725019800000|2024-08-30 12:10:00|24958.6|24938.6|24938.9|24918.9|24976.4|24956.4|24938.9|24918.9|26
1725020100000|2024-08-30 12:15:00|24934.4|24914.4|24938.6|24918.6|24951.1|24931.1|24916.4|24896.4|44
1725020400000|2024-08-30 12:20:00|24941.1|24921.1|24974.4|24954.4|25011.9|24991.9|24931.4|24911.4|87
1725020700000|2024-08-30 12:25:00|24976.9|24956.9|24996.4|24976.4|25011.6|24991.6|24976.6|24956.6|61
1725021000000|2024-08-30 12:30:00|24995.8|24975.8|24759.1|24739.1|24995.8|24975.8|24759.1|24739.1|317
1725021300000|2024-08-30 12:35:00|24751.9|24731.9|24789.1|24769.1|24806.1|24786.1|24741.4|24721.4|176
1725021600000|2024-08-30 12:40:00|24789.4|24769.4|24784.1|24764.1|24847.5|24825.8|24782.1|24762.1|148
1725021900000|2024-08-30 12:45:00|24783.6|24763.6|24674.4|24654.4|24783.6|24763.6|24672.4|24652.4|149
1725022200000|2024-08-30 12:50:00|24673.8|24653.8|24631.6|24611.6|24676.6|24656.6|24629.1|24608.8|183
1725022500000|2024-08-30 12:55:00|24639.1|24619.1|24634.1|24614.1|24686.6|24666.6|24574.4|24554.1|275
1725022800000|2024-08-30 13:00:00|24636.6|24616.6|24621.6|24601.6|24670.8|24648.3|24597.1|24577.1|192
1725023100000|2024-08-30 13:05:00|24619.3|24599.3|24551.6|24531.6|24621.3|24601.3|24541.6|24521.6|168
1725023400000|2024-08-30 13:10:00|24549.3|24529.3|24541.6|24521.6|24554.3|24534.3|24516.6|24496.6|136
1725023700000|2024-08-30 13:15:00|24544.1|24524.1|24579.1|24559.1|24614.1|24594.1|24544.1|24524.1|255
1725024000000|2024-08-30 13:20:00|24583.8|24563.8|24638.8|24618.8|24648.5|24628.5|24578.8|24558.8|89
1725024300000|2024-08-30 13:25:00|24638.5|24618.5|24705.5|24685.5|24733|24713|24628.5|24608.5|131
1725024600000|2024-08-30 13:30:00|24703|24683|24785.2|24765.2|24787.4|24765.2|24678.2|24658.2|143
1725024900000|2024-08-30 13:35:00|24787.4|24767.4|24830.7|24810.7|24830.7|24810.7|24787.4|24767.4|149
1725025200000|2024-08-30 13:40:00|24830.5|24810.5|24900.5|24880.5|24900.5|24880.5|24830.5|24810.5|171
1725025500000|2024-08-30 13:45:00|24902.7|24882.7|24860.2|24840.2|24913.2|24893.2|24850.4|24830.4|167
1725025800000|2024-08-30 13:50:00|24862.9|24842.9|24887.9|24867.9|24905.4|24885.4|24862.9|24842.9|111
1725026100000|2024-08-30 13:55:00|24885.7|24865.7|24900.4|24880.4|24915.4|24895.4|24872.9|24852.9|259
1725026400000|2024-08-30 14:00:00|24900.7|24880.7|24920.2|24900.2|24932.9|24912.9|24892.9|24872.9|320
1725026700000|2024-08-30 14:05:00|24915.7|24895.7|24911.5|24891.5|24931.2|24911.2|24900.9|24880.9|189
1725027000000|2024-08-30 14:10:00|24915.9|24895.9|24954|24934|24973.7|24953.4|24911.5|24891.5|124
1725027300000|2024-08-30 14:15:00|24956.2|24936.2|24921.2|24901.2|24956.5|24936.5|24906.7|24886.7|58
1725027600000|2024-08-30 14:20:00|24916.4|24896.4|24965.9|24945.9|24981.2|24961.2|24892.2|24872.2|151
1725027900000|2024-08-30 14:25:00|24963.4|24943.4|24997.9|24977.9|24997.9|24977.9|24938.4|24906.2|195
1725028200000|2024-08-30 14:30:00|24995.6|24975.6|25008.9|24988.9|25035.1|25015.1|24995.6|24972.9|139
1725028500000|2024-08-30 14:35:00|25008.7|24988.7|24978.9|24958.9|25058.1|25038.1|24973.4|24953.4|237
1725028800000|2024-08-30 14:40:00|24978.1|24958.1|24951.4|24931.4|24990.9|24970.9|24942.7|24917.2|92
1725029100000|2024-08-30 14:45:00|24949.2|24929.2|24969.2|24949.2|24969.2|24949.2|24938.9|24918.9|80
1725029400000|2024-08-30 14:50:00|24966.7|24946.7|25061.4|25041.4|25080.9|25060.9|24966.7|24946.7|130
1725029700000|2024-08-30 14:55:00|25063.9|25043.9|25056.6|25036.6|25130.9|25110.9|25054.1|25033.9|360
1725030000000|2024-08-30 15:00:00|25056.4|25036.4|25066.4|25046.4|25088.9|25068.9|25051.9|25031.9|150
1725030300000|2024-08-30 15:05:00|25063.9|25043.9|25168.1|25148.1|25173.1|25153.1|25061.1|25041.1|282
1725030600000|2024-08-30 15:10:00|25163.1|25143.1|25108.3|25088.3|25163.1|25143.1|25078.3|25058.3|212
1725030900000|2024-08-30 15:15:00|25106.1|25086.1|25146.1|25126.1|25190.8|25170.8|25096.1|25076.1|185
1725031200000|2024-08-30 15:20:00|25143.3|25123.3|25033.8|25013.8|25143.3|25123.3|25021.1|24993.6|252
1725031500000|2024-08-30 15:25:00|25029.1|25009.1|25096.1|25076.1|25121.3|25101.3|24964.4|24944.4|493
1725031800000|2024-08-30 15:30:00|25093.8|25073.8|25011.9|24991.9|25093.8|25073.8|24991.9|24971.9|221
1725032100000|2024-08-30 15:35:00|25009.6|24989.6|24922.6|24902.6|25031.1|25011.1|24920.1|24900.1|129
1725032400000|2024-08-30 15:40:00|24917.6|24897.6|24915.4|24895.4|24932.4|24912.4|24867.6|24847.6|137
1725032700000|2024-08-30 15:45:00|24915.1|24895.1|24810.4|24790.4|24915.1|24895.1|24793.4|24773.4|310
1725033000000|2024-08-30 15:50:00|24807.9|24787.9|24840.4|24820.4|24857.6|24837.6|24753.4|24733.4|132
1725033300000|2024-08-30 15:55:00|24837.9|24817.9|24858.1|24838.1|24870.4|24850.4|24783.1|24763.1|181
1725033600000|2024-08-30 16:00:00|24857.9|24837.9|24627.9|24607.9|24857.9|24837.9|24627.9|24607.9|464
1725033900000|2024-08-30 16:05:00|24634.8|24614.8|24555.4|24535.4|24647.9|24627.9|24532.9|24512.9|357
1725034200000|2024-08-30 16:10:00|24543.4|24523.4|24329.5|24309.5|24543.4|24523.4|24264.5|24237|651
1725034500000|2024-08-30 16:15:00|24322.8|24302.8|24319.4|24299.4|24359.2|24339.2|24269.5|24249.5|409
1725034800000|2024-08-30 16:20:00|24316.9|24296.9|24401.4|24381.4|24446.4|24426.4|24286.4|24266.4|1211
1725035100000|2024-08-30 16:25:00|24399.2|24379.2|24376.4|24356.4|24413.9|24393.9|24366.4|24346.4|147
1725035400000|2024-08-30 16:30:00|24373.9|24353.9|24428.9|24408.9|24465.6|24445.6|24373.9|24353.9|213
1725035700000|2024-08-30 16:35:00|24437.8|24417.8|24431.4|24411.4|24463.9|24443.9|24421.7|24401.7|73
1725036000000|2024-08-30 16:40:00|24433.6|24413.6|24433.9|24413.9|24458.9|24438.9|24429.2|24409.2|83
1725036300000|2024-08-30 16:45:00|24431.6|24411.6|24408.9|24388.9|24434.4|24414.4|24404.1|24384.1|70
1725036600000|2024-08-30 16:50:00|24401.4|24381.4|24394.4|24374.4|24413.9|24393.9|24378.9|24358.9|88
1725036900000|2024-08-30 16:55:00|24394.1|24374.1|24373.6|24353.6|24398.9|24378.9|24366.4|24346.4|137
1725037200000|2024-08-30 17:00:00|24376.1|24356.1|24338.8|24318.8|24378.9|24358.9|24326.6|24306.6|90
1725037500000|2024-08-30 17:05:00|24343.3|24323.3|24381.1|24361.1|24391.3|24371.3|24343.3|24323.3|213
1725037800000|2024-08-30 17:10:00|24378.6|24358.6|24403.6|24383.6|24410.8|24390.8|24375.8|24355.8|176
1725038100000|2024-08-30 17:15:00|24401.1|24381.1|24412.5|24392.5|24427.5|24407.5|24395.3|24375.3|244
1725038400000|2024-08-30 17:20:00|24412.8|24392.8|24424.4|24404.4|24440|24420|24412.5|24392.5|182
1725038700000|2024-08-30 17:25:00|24419.4|24399.4|24322.2|24302.2|24419.4|24399.4|24317.2|24297.2|288
1725351300000|2024-09-03 08:15:00|24140.9|24100.9|24260.5|24240.5|24260.5|24240.5|24109.5|24082|482
1725351600000|2024-09-03 08:20:00|24260.9|24240.9|24299.5|24279.5|24370.9|24343.8|24260.9|24240.9|299
1725351900000|2024-09-03 08:25:00|24298.7|24278.7|24363.7|24343.7|24370.5|24350.5|24298.7|24270.9|96
1725352200000|2024-09-03 08:30:00|24357.3|24337.3|24380.9|24360.9|24393.4|24373.4|24316.2|24296.2|124
1725352500000|2024-09-03 08:35:00|24378.7|24358.7|24351.6|24331.6|24385.5|24363.4|24333.7|24291.2|72
1725352800000|2024-09-03 08:40:00|24351.2|24331.2|24381.9|24361.9|24403.7|24383.7|24334.1|24314.1|162
1725353100000|2024-09-03 08:45:00|24379.8|24359.8|24389.1|24369.1|24423.4|24401.9|24340.2|24320.2|112
1725353400000|2024-09-03 08:50:00|24386.9|24366.9|24446.2|24426.2|24449.7|24426.2|24382.3|24362.3|79
1725353700000|2024-09-03 08:55:00|24448.7|24428.7|24472.3|24432.3|24474.4|24454.4|24394.8|24374.8|201
1725354000000|2024-09-03 09:00:00|24470.2|24430.2|24477.3|24457.3|24497.3|24477.3|24455.2|24427.3|96
1725354300000|2024-09-03 09:05:00|24476.9|24456.9|24479.8|24459.8|24492.6|24472.6|24449.8|24429.8|33
1725354600000|2024-09-03 09:10:00|24477.6|24457.6|24467.6|24447.6|24477.6|24457.6|24413|24392.6|109
1725354900000|2024-09-03 09:15:00|24465.5|24445.5|24463|24443|24500.1|24477.6|24455.5|24435.5|171
1725355200000|2024-09-03 09:20:00|24465.1|24445.1|24485.1|24465.1|24515.1|24495.1|24455.9|24435.9|69
1725355500000|2024-09-03 09:25:00|24490.1|24470.1|24507.6|24487.6|24525.1|24505.1|24485.1|24465.1|69
1725355800000|2024-09-03 09:30:00|24504.7|24484.7|24448|24428|24522.6|24502.6|24448|24428|39
1725356100000|2024-09-03 09:35:00|24440.5|24420.5|24423.3|24403.3|24447.6|24420.5|24350.8|24330.5|145
1725356400000|2024-09-03 09:40:00|24425.5|24405.5|24468|24448|24476.1|24450.1|24415.5|24395.5|124
1725356700000|2024-09-03 09:45:00|24465.8|24445.8|24438|24418|24505.1|24485.1|24438|24418|50
1725357000000|2024-09-03 09:50:00|24440.1|24420.1|24458.2|24438.2|24458.2|24438.2|24413.7|24393.7|17
1725357300000|2024-09-03 09:55:00|24466.1|24426.1|24515.1|24495.1|24528.3|24505.1|24454.3|24422.6|61
1725357600000|2024-09-03 10:00:00|24517.2|24497.2|24545.1|24525.1|24549.7|24529.7|24514.7|24494.7|105
1725357900000|2024-09-03 10:05:00|24547.2|24527.2|24506.8|24486.8|24566.8|24546.8|24504.3|24484.3|49
1725358200000|2024-09-03 10:10:00|24504.3|24484.3|24481.4|24461.4|24523.9|24503.9|24481.4|24461.4|68
1725358500000|2024-09-03 10:15:00|24478.6|24458.6|24467.2|24447.2|24518.9|24475|24454.7|24434.7|64
1725358800000|2024-09-03 10:20:00|24462.9|24442.9|24506.8|24486.8|24533.2|24513.2|24459.3|24439.3|76
1725359100000|2024-09-03 10:25:00|24507.2|24487.2|24506.4|24466.4|24525.7|24501.8|24469.3|24443.5|22
1725359400000|2024-09-03 10:30:00|24494.3|24474.3|24546.4|24526.4|24564.3|24543.9|24486.8|24466.8|60
1725359700000|2024-09-03 10:35:00|24542.1|24522.1|24559.3|24539.3|24561.8|24541.8|24542.1|24522.1|25
1725360000000|2024-09-03 10:40:00|24561|24541|24576.8|24556.8|24588.9|24568.9|24559.3|24539.3|23
1725360300000|2024-09-03 10:45:00|24578.9|24558.9|24571.8|24551.8|24586.4|24566.4|24559.3|24536|10
1725360600000|2024-09-03 10:50:00|24571.4|24551.4|24529.2|24509.2|24586.4|24566.4|24529.2|24501.7|21
1725360900000|2024-09-03 10:55:00|24531.4|24511.4|24499.2|24479.2|24554.2|24534.2|24498.9|24478.9|69
1725361200000|2024-09-03 11:00:00|24496.7|24476.7|24499.2|24479.2|24506.7|24486.7|24494.2|24466.7|21
1725361500000|2024-09-03 11:05:00|24489.2|24469.2|24441.7|24421.7|24489.2|24469.2|24439.6|24417.1|55
1725361800000|2024-09-03 11:10:00|24439.6|24419.6|24454.2|24434.2|24477.1|24451.7|24437.1|24411.3|11
1725362100000|2024-09-03 11:15:00|24452.1|24432.1|24464.9|24444.9|24483.8|24463.8|24445|24425|48
1725362400000|2024-09-03 11:20:00|24465.3|24445.3|24471.3|24451.3|24476.7|24453.8|24445.3|24419.9|17
1725362700000|2024-09-03 11:25:00|24469.2|24449.2|24386.7|24366.7|24471.7|24451.7|24386.7|24366.7|33
1725363000000|2024-09-03 11:30:00|24384.2|24364.2|24370.2|24350.2|24400.6|24374.2|24351.3|24326.3|47
1725363300000|2024-09-03 11:35:00|24370.6|24350.6|24364.2|24344.2|24387|24364.2|24356.7|24336.7|50
1725363600000|2024-09-03 11:40:00|24363.8|24343.8|24383.8|24363.8|24396.3|24376.3|24351.7|24331.7|61
1725363900000|2024-09-03 11:45:00|24381.3|24361.3|24405.9|24385.9|24405.9|24385.9|24380.9|24360.9|145
1725364200000|2024-09-03 11:50:00|24413|24393|24431.3|24411.3|24438.4|24418.4|24409.2|24382|55
1725364500000|2024-09-03 11:55:00|24435.9|24415.9|24448.8|24428.8|24448.8|24428.8|24433.4|24413.4|39
1725364800000|2024-09-03 12:00:00|24446.6|24426.6|24307.4|24287.4|24446.6|24426.6|24292|24272|250
1725365100000|2024-09-03 12:05:00|24305.2|24285.2|24274.5|24254.5|24338.8|24318.8|24274.5|24254.5|111
1725365400000|2024-09-03 12:10:00|24290.9|24250.9|24274.5|24254.5|24344.5|24324.5|24244.5|24224.5|103
1725365700000|2024-09-03 12:15:00|24276.6|24256.6|24237.7|24217.7|24317|24297|24237.7|24217.7|186
1725366000000|2024-09-03 12:20:00|24232.4|24212.4|24232.3|24212.3|24276.2|24244.9|24224.9|24204.9|122
1725366300000|2024-09-03 12:25:00|24234.5|24214.5|24237|24217|24259.5|24239.5|24224.8|24204.8|98
1725366600000|2024-09-03 12:30:00|24234.8|24214.8|24247.3|24227.3|24259.8|24239.8|24150.6|24130.6|281
1725366900000|2024-09-03 12:35:00|24249.8|24229.8|24297.3|24277.3|24319.8|24299.8|24249.8|24229.8|97
1725367200000|2024-09-03 12:40:00|24294.8|24274.8|24343.7|24323.7|24343.7|24323.7|24294.8|24274.8|96
1725367500000|2024-09-03 12:45:00|24344.1|24324.1|24436.2|24416.2|24436.2|24416.2|24326.6|24301.2|167
1725367800000|2024-09-03 12:50:00|24436.6|24416.6|24483.3|24463.3|24513.3|24493.3|24436.6|24416.6|188
1725368100000|2024-09-03 12:55:00|24481.2|24461.2|24512.6|24492.6|24530.8|24510.8|24453.7|24433.7|96
1725368400000|2024-09-03 13:00:00|24502.9|24482.9|24501.2|24481.2|24592.6|24572.6|24483.3|24463.3|198
1725368700000|2024-09-03 13:05:00|24503.3|24483.3|24527.5|24507.5|24572.9|24552.9|24481.2|24461.2|129
1725369000000|2024-09-03 13:10:00|24531.8|24511.8|24507.9|24487.9|24592.9|24572.9|24507.9|24487.9|98
1725369300000|2024-09-03 13:15:00|24515|24475|24404.4|24384.4|24515|24487.9|24397.3|24377.3|296
1725369600000|2024-09-03 13:20:00|24404.8|24384.8|24387.3|24367.3|24404.8|24384.8|24355.1|24335.1|92
1725369900000|2024-09-03 13:25:00|24389.4|24369.4|24389|24369|24414.7|24394.7|24359.8|24339.8|96
1725370200000|2024-09-03 13:30:00|24389.4|24369.4|24377.2|24357.2|24399.7|24379.7|24364.7|24344.7|80
1725370500000|2024-09-03 13:35:00|24375.1|24355.1|24299.7|24279.7|24375.1|24355.1|24272.6|24252.6|270
1725370800000|2024-09-03 13:40:00|24297.6|24277.6|24264.7|24244.7|24297.6|24277.6|24207.2|24187.2|134
1725371100000|2024-09-03 13:45:00|24267.2|24247.2|24157.6|24137.6|24297.6|24277.6|24145.5|24118.3|278
1725371400000|2024-09-03 13:50:00|24160.1|24140.1|24203|24183|24207.6|24187.6|24160.1|24140.1|120
1725371700000|2024-09-03 13:55:00|24203.3|24183.3|24210.8|24190.8|24222.9|24202.9|24145.5|24122.6|135
1725372000000|2024-09-03 14:00:00|24213.3|24193.3|24222.6|24202.6|24307.6|24287.6|24212.9|24192.9|193
1725372300000|2024-09-03 14:05:00|24222.9|24202.9|24329.7|24309.7|24335.4|24315.4|24220.8|24200.8|117
1725372600000|2024-09-03 14:10:00|24330.1|24310.1|24383.7|24363.7|24422.6|24402.6|24326.2|24306.2|267
1725372900000|2024-09-03 14:15:00|24385.8|24365.8|24291.2|24271.2|24393.7|24373.7|24291.2|24271.2|239
1725373200000|2024-09-03 14:20:00|24290.8|24270.8|24253.7|24233.7|24290.8|24270.8|24223.7|24203.7|278
1725373500000|2024-09-03 14:25:00|24255.8|24235.8|24254|24234|24303.7|24283.7|24243.7|24223.7|70
1725373800000|2024-09-03 14:30:00|24256.2|24236.2|24288.3|24268.3|24307.5|24282.9|24226.9|24203.7|134
1725374100000|2024-09-03 14:35:00|24283.6|24263.6|24232.9|24212.9|24285.4|24265.4|24230.4|24210.4|64
1725374400000|2024-09-03 14:40:00|24230.4|24210.4|24213.3|24193.3|24240.4|24220.4|24207.9|24187.9|163
1725374700000|2024-09-03 14:45:00|24215.8|24195.8|24255.7|24235.7|24258.2|24238.2|24196.5|24176.5|77
1725375000000|2024-09-03 14:50:00|24255.4|24235.4|24221.1|24201.1|24255.4|24235.4|24194|24174|78
1725375300000|2024-09-03 14:55:00|24220.7|24200.7|24253.6|24233.6|24271.1|24251.1|24218.2|24198.2|92
1725375600000|2024-09-03 15:00:00|24248.6|24228.6|24231.1|24211.1|24248.6|24228.6|24229|24204|59
1725375900000|2024-09-03 15:05:00|24229|24209|24174|24154|24229|24209|24171.1|24151.1|87
1725376200000|2024-09-03 15:10:00|24176.1|24156.1|24180.7|24160.7|24190.7|24170.7|24154.3|24134.3|103
1725376500000|2024-09-03 15:15:00|24178.6|24158.6|24134|24114|24188.2|24168.2|24126.8|24106.8|170
1725376800000|2024-09-03 15:20:00|24136.1|24116.1|24158.6|24138.6|24201.1|24181.1|24129|24103.6|128
1725377100000|2024-09-03 15:25:00|24161.1|24141.1|24192.8|24172.8|24230.3|24210.3|24161.1|24141.1|234
1725377400000|2024-09-03 15:30:00|24193.2|24173.2|24111.4|24091.4|24193.2|24173.2|24104.7|24084.7|169
1725377700000|2024-09-03 15:35:00|24113.6|24093.6|24121|24101|24126.1|24106.1|24103.9|24083.9|137
1725378000000|2024-09-03 15:40:00|24123.2|24103.2|24151|24131|24164.5|24143.2|24118.5|24098.5|105
1725378300000|2024-09-03 15:45:00|24153.2|24133.2|24154.3|24134.3|24176.4|24156.4|24138.9|24118.9|264
1725378600000|2024-09-03 15:50:00|24151.8|24131.8|24221.8|24201.8|24241.8|24221.8|24147.2|24127.2|214
1725378900000|2024-09-03 15:55:00|24221.4|24201.4|24173.7|24153.7|24221.4|24201.4|24173.3|24153.3|601
1725379200000|2024-09-03 16:00:00|24177.9|24157.9|24105.8|24085.8|24178.7|24158.7|24101.2|24075.8|208
1725379500000|2024-09-03 16:05:00|24103.6|24083.6|24053.3|24033.3|24105.8|24085.8|24050.1|24030.1|402
1725379800000|2024-09-03 16:10:00|24053.6|24033.6|24192.9|24172.9|24195.4|24175.4|24051.9|24031.9|204
1725380100000|2024-09-03 16:15:00|24193.3|24173.3|24306.1|24286.1|24306.1|24286.1|24183.6|24163.6|389
1725380400000|2024-09-03 16:20:00|24304|24284|24265.7|24245.7|24313.3|24293.3|24245.7|24225.7|768
1725380700000|2024-09-03 16:25:00|24268.2|24248.2|24291.7|24271.7|24305|24285|24254.6|24234.6|375
1725381000000|2024-09-03 16:30:00|24292.5|24272.5|24270|24250|24299.6|24279.6|24270|24250|82
1725381300000|2024-09-03 16:35:00|24267.9|24247.9|24299.6|24279.6|24299.6|24279.6|24255|24235|140
1725381600000|2024-09-03 16:40:00|24297.5|24277.5|24297.1|24277.1|24297.5|24277.5|24284.6|24264.6|46
1725381900000|2024-09-03 16:45:00|24299.6|24279.6|24297.1|24277.1|24300|24279.6|24282.8|24260|58
1725382200000|2024-09-03 16:50:00|24299.6|24279.6|24287.4|24267.4|24299.6|24279.6|24285|24265|54
1725382500000|2024-09-03 16:55:00|24285.3|24265.3|24282.4|24262.4|24287.4|24267.4|24279.9|24259.9|23
1725382800000|2024-09-03 17:00:00|24277.8|24257.8|24244.9|24224.9|24282.4|24262.4|24244.9|24224.9|180
1725383100000|2024-09-03 17:05:00|24244.6|24224.6|24232.8|24212.8|24244.6|24224.6|24225.7|24205.7|52
1725383400000|2024-09-03 17:10:00|24232.4|24212.4|24222.8|24202.8|24234.9|24214.9|24222.4|24202.4|48
1725383700000|2024-09-03 17:15:00|24225.3|24205.3|24223.8|24203.8|24227.4|24207.4|24219.9|24199.9|167
1725384000000|2024-09-03 17:20:00|24221.7|24201.7|24224.2|24204.2|24229.2|24209.2|24211.3|24191.3|108
1725384300000|2024-09-03 17:25:00|24226.3|24206.3|24207.8|24187.8|24226.3|24206.3|24182|24162|168
1725437700000|2024-09-04 08:15:00|24213.3|24193.3|24222|24202|24324.6|24298.7|24213.3|24193.3|409
1725438000000|2024-09-04 08:20:00|24219.8|24199.8|24243.7|24223.7|24264.4|24244.4|24219.8|24199.8|76
1725438300000|2024-09-04 08:25:00|24240.8|24220.8|24254.4|24234.4|24269.4|24244.4|24214|24194|39
1725438600000|2024-09-04 08:30:00|24260.8|24240.8|24356.9|24336.9|24373.6|24353.6|24252.3|24232.3|144
1725438900000|2024-09-04 08:35:00|24356.1|24336.1|24343.6|24323.6|24371.1|24351.1|24321.1|24301.1|81
1725439200000|2024-09-04 08:40:00|24341.5|24321.5|24304|24284|24343.6|24323.6|24301.5|24281.5|23
1725439500000|2024-09-04 08:45:00|24306.5|24286.5|24304.4|24284.4|24341.1|24318.6|24289|24269|30
1725439800000|2024-09-04 08:50:00|24297.3|24277.3|24295.7|24275.7|24301.1|24281.1|24276.5|24256.5|20
1725440100000|2024-09-04 08:55:00|24298.6|24278.6|24281.5|24261.5|24299.4|24279.4|24281.5|24261.5|19
1725440400000|2024-09-04 09:00:00|24283.6|24263.6|24293.6|24273.6|24313.6|24288.6|24279.4|24259.4|30
1725440700000|2024-09-04 09:05:00|24295.7|24275.7|24420.7|24400.7|24420.7|24400.7|24295.7|24275.7|230
1725441000000|2024-09-04 09:10:00|24422.8|24402.8|24460.3|24440.3|24472.8|24452.8|24417.8|24397.8|244
1725441300000|2024-09-04 09:15:00|24459.9|24439.9|24493.6|24473.6|24523.2|24493.6|24453.2|24433.2|98
1725441600000|2024-09-04 09:20:00|24477.3|24457.3|24479.8|24459.8|24553.2|24525.7|24446.9|24426.9|159
1725441900000|2024-09-04 09:25:00|24479.4|24459.4|24500.1|24480.1|24544|24524|24471.9|24451.9|78
1725442200000|2024-09-04 09:30:00|24499.4|24479.4|24591.5|24571.5|24618.2|24598.2|24499.4|24479.4|101
1725442500000|2024-09-04 09:35:00|24591.1|24571.1|24568.6|24548.6|24591.1|24571.1|24556.1|24533.2|13
1725442800000|2024-09-04 09:40:00|24566.4|24546.4|24548.5|24528.5|24571|24551|24538.9|24518.9|25
1725443100000|2024-09-04 09:45:00|24546.4|24526.4|24583.5|24563.5|24603.5|24583.5|24546.4|24526.4|24
1725443400000|2024-09-04 09:50:00|24585.6|24565.6|24590.6|24570.6|24601|24581|24585.6|24565.6|24
1725443700000|2024-09-04 09:55:00|24583.9|24563.9|24578.5|24558.5|24598.9|24568.9|24566|24546|21
1725444000000|2024-09-04 10:00:00|24576|24556|24606|24586|24610.6|24590.6|24563.5|24543.5|59
1725444300000|2024-09-04 10:05:00|24610.2|24590.2|24606|24586|24646|24626|24596|24576|66
1725444600000|2024-09-04 10:10:00|24603.5|24583.5|24575.6|24555.6|24603.5|24583.5|24563.5|24543.5|11
1725444900000|2024-09-04 10:15:00|24577.7|24557.7|24598.5|24578.5|24601|24581|24577.7|24557.7|19
1725445200000|2024-09-04 10:20:00|24601|24581|24571|24551|24601|24581|24558.5|24538.5|16
1725445500000|2024-09-04 10:25:00|24573.1|24553.1|24596.4|24556.4|24598.1|24578.1|24573.1|24552.7|13
1725445800000|2024-09-04 10:30:00|24594.3|24554.3|24603.5|24583.5|24613.1|24586|24548.5|24523.5|57
1725446100000|2024-09-04 10:35:00|24601|24581|24621|24601|24621|24601|24585.6|24558.1|18
1725446400000|2024-09-04 10:40:00|24618.5|24598.5|24623.5|24603.5|24628.1|24603.5|24593.9|24573.9|19
1725446700000|2024-09-04 10:45:00|24625.6|24605.6|24606|24586|24626|24606|24603.5|24583.5|13
1725447000000|2024-09-04 10:50:00|24603.5|24583.5|24603.4|24583.4|24624.6|24603.4|24600.9|24580.9|4
1725447300000|2024-09-04 10:55:00|24600.9|24580.9|24605.9|24585.9|24623.4|24591.3|24600.9|24578|29
1725447600000|2024-09-04 11:00:00|24603.8|24583.8|24605.9|24585.9|24615.5|24595.5|24573.4|24550.9|24
1725447900000|2024-09-04 11:05:00|24603.8|24583.8|24603.4|24583.4|24623.4|24603.4|24603.4|24583.4|22
1725448200000|2024-09-04 11:10:00|24602.6|24582.6|24561.3|24541.3|24602.6|24582.6|24543.4|24523.4|74
1725448500000|2024-09-04 11:15:00|24562.1|24542.1|24574.2|24554.2|24588.8|24568.8|24557.1|24533.8|63
1725448800000|2024-09-04 11:20:00|24574.6|24554.6|24562.1|24542.1|24576.3|24556.3|24539.2|24517.1|29
1725449100000|2024-09-04 11:25:00|24561.7|24541.7|24492.9|24472.9|24561.7|24541.7|24452.5|24432.5|170
1725449400000|2024-09-04 11:30:00|24495|24475|24487.9|24467.9|24520|24500|24482.5|24462.5|20
1725449700000|2024-09-04 11:35:00|24502.5|24462.5|24475|24455|24512.5|24492.5|24465.8|24445.8|21
1725450000000|2024-09-04 11:40:00|24472.5|24452.5|24489.6|24469.6|24500|24472.1|24462.9|24442.9|77
1725450300000|2024-09-04 11:45:00|24492.1|24472.1|24432.5|24412.5|24509.6|24489.6|24417.5|24397.5|32
1725450600000|2024-09-04 11:50:00|24435.4|24415.4|24420.4|24400.4|24450|24422.9|24415.8|24395.8|31
1725450900000|2024-09-04 11:55:00|24418.3|24398.3|24440.4|24420.4|24445.4|24425.4|24363.3|24335.4|107
1725451200000|2024-09-04 12:00:00|24437.5|24417.5|24362.8|24342.8|24437.5|24417.5|24345|24325|152
1725451500000|2024-09-04 12:05:00|24363.2|24343.2|24342.4|24322.4|24406.1|24376.6|24324.9|24304.5|241
1725451800000|2024-09-04 12:10:00|24340.3|24320.3|24351.1|24331.1|24372.8|24352.8|24324.9|24301.1|92
1725452100000|2024-09-04 12:15:00|24350.7|24330.7|24392|24372|24397|24377|24350.7|24330.7|82
1725452400000|2024-09-04 12:20:00|24391.6|24371.6|24359.4|24339.4|24399.5|24379.5|24359.4|24339.4|298
1725452700000|2024-09-04 12:25:00|24356.1|24336.1|24306.5|24286.5|24356.1|24336.1|24304|24284|142
1725453000000|2024-09-04 12:30:00|24304.4|24284.4|24211.9|24191.9|24304.4|24284.4|24164.4|24141.1|407
1725453300000|2024-09-04 12:35:00|24209|24189|24134|24114|24211.5|24191.5|24084.3|24064.3|353
1725453600000|2024-09-04 12:40:00|24129.4|24109.4|24169.4|24149.4|24187.3|24167.3|24097.3|24077.3|400
1725453900000|2024-09-04 12:45:00|24167.3|24147.3|24236.5|24216.5|24249|24229|24164.4|24144.4|68
1725454200000|2024-09-04 12:50:00|24234.4|24214.4|24291.1|24271.1|24313.3|24290.7|24224|24204|124
1725454500000|2024-09-04 12:55:00|24291.5|24271.5|24271.5|24251.5|24307.3|24279.4|24254.8|24226.9|52
1725454800000|2024-09-04 13:00:00|24266.5|24246.5|24293.2|24273.2|24293.2|24273.2|24249|24229|51
1725455100000|2024-09-04 13:05:00|24294|24274|24279.4|24259.4|24309|24289|24258.6|24238.6|50
1725455400000|2024-09-04 13:10:00|24277.3|24257.3|24264|24244|24296.5|24276.5|24264|24244|44
1725455700000|2024-09-04 13:15:00|24266.1|24246.1|24217.3|24197.3|24287.7|24254.8|24194.8|24174.8|318
1725456000000|2024-09-04 13:20:00|24219.8|24199.8|24221.4|24201.4|24226.9|24206.9|24169.7|24149.7|261
1725456300000|2024-09-04 13:25:00|24222.2|24202.2|24189.7|24169.7|24222.2|24202.2|24175.1|24155.1|53
1725456600000|2024-09-04 13:30:00|24183|24163|24135.1|24115.1|24197.6|24167.6|24134.3|24114.3|153
1725456900000|2024-09-04 13:35:00|24137.6|24117.6|24139.7|24119.7|24157.6|24137.6|24132.6|24112.6|106
1725457200000|2024-09-04 13:40:00|24140.1|24120.1|24147.6|24127.6|24191.8|24171.8|24135.1|24115.1|93
1725457500000|2024-09-04 13:45:00|24149.7|24129.7|24142.2|24122.2|24157.6|24137.6|24132.6|24112.6|82
1725457800000|2024-09-04 13:50:00|24135.1|24115.1|24182.2|24162.2|24184.3|24164.3|24132.6|24112.6|83
1725458100000|2024-09-04 13:55:00|24184.7|24164.7|24164.7|24144.7|24184.7|24164.7|24159.7|24139.7|59
1725458400000|2024-09-04 14:00:00|24168.9|24148.9|24168.5|24148.5|24193.9|24173.9|24153.9|24133.9|157
1725458700000|2024-09-04 14:05:00|24168.9|24148.9|24146.4|24126.4|24173.9|24153.9|24145.1|24125.1|93
1725459000000|2024-09-04 14:10:00|24148.5|24128.5|24275.2|24255.2|24277.7|24257.7|24148.5|24128.5|204
1725459300000|2024-09-04 14:15:00|24277.3|24257.3|24271.5|24251.5|24336.4|24307.3|24268.1|24248.1|292
1725459600000|2024-09-04 14:20:00|24272.3|24252.3|24239|24219|24286.1|24266.1|24236.9|24214|164
1725459900000|2024-09-04 14:25:00|24236.9|24216.9|24226.5|24206.5|24241.1|24221.1|24211.9|24191.9|115
1725460200000|2024-09-04 14:30:00|24229|24209|24173.5|24153.5|24231.5|24211.5|24162.7|24142.7|164
1725460500000|2024-09-04 14:35:00|24173.9|24153.9|24224.3|24204.3|24224.3|24204.3|24159.3|24139.3|129
1725460800000|2024-09-04 14:40:00|24226.4|24206.4|24274.8|24254.8|24274.8|24254.8|24226.4|24206.4|107
1725461100000|2024-09-04 14:45:00|24279|24259|24250.6|24230.6|24295.2|24275.2|24223.5|24201.9|126
1725461400000|2024-09-04 14:50:00|24248.5|24228.5|24253.5|24233.5|24255.6|24235.6|24233.9|24213.9|158
1725461700000|2024-09-04 14:55:00|24256|24236|24251.8|24231.8|24265.6|24245.6|24248.9|24228.9|57
1725462000000|2024-09-04 15:00:00|24251.4|24231.4|24192.2|24172.2|24256.4|24236.4|24192.2|24172.2|129
1725462300000|2024-09-04 15:05:00|24189.3|24169.3|24186.4|24166.4|24202.7|24182.7|24176.4|24156.4|122
1725462600000|2024-09-04 15:10:00|24182.2|24162.2|24172.2|24152.2|24182.2|24162.2|24155.1|24135.1|142
1725462900000|2024-09-04 15:15:00|24174.3|24154.3|24157.2|24137.2|24189.7|24169.7|24154.3|24134.3|149
1725463200000|2024-09-04 15:20:00|24159.7|24139.7|24196.8|24176.8|24196.8|24176.8|24159.7|24139.7|133
1725463500000|2024-09-04 15:25:00|24197.2|24177.2|24184.7|24164.7|24209.7|24179.7|24176.3|24147.6|122
1725463800000|2024-09-04 15:30:00|24188.9|24168.9|24200.1|24180.1|24216.8|24196.8|24167.6|24147.6|85
1725464100000|2024-09-04 15:35:00|24200.5|24180.5|24197.2|24177.2|24209.7|24189.7|24188|24168|101
1725464400000|2024-09-04 15:40:00|24199.3|24179.3|24202.6|24182.6|24212.2|24192.2|24183|24160.5|125
1725464700000|2024-09-04 15:45:00|24200.5|24180.5|24244.2|24204.2|24251.3|24231.3|24187.1|24167.1|107
1725465000000|2024-09-04 15:50:00|24236.3|24216.3|24200.5|24180.5|24236.3|24216.3|24195|24175|71
1725465300000|2024-09-04 15:55:00|24198|24178|24195.4|24175.4|24220.4|24200.4|24192.5|24172.5|97
1725465600000|2024-09-04 16:00:00|24192.9|24172.9|24230.4|24210.4|24263.3|24243.3|24190|24170|196
1725465900000|2024-09-04 16:05:00|24232.5|24212.5|24275.4|24255.4|24317.5|24297.5|24230.4|24210.4|282
1725466200000|2024-09-04 16:10:00|24277.5|24257.5|24256.2|24236.2|24292.9|24272.9|24256.2|24236.2|102
1725466500000|2024-09-04 16:15:00|24287.9|24267.9|24344.6|24324.6|24344.6|24324.6|24287.9|24267.9|146
1725466800000|2024-09-04 16:20:00|24346.7|24326.7|24357.5|24337.5|24397.1|24377.1|24334.6|24314.6|564
1725467100000|2024-09-04 16:25:00|24355.4|24335.4|24339.6|24319.6|24362.1|24342.1|24337.5|24317.5|247
1725467400000|2024-09-04 16:30:00|24342.5|24322.5|24358.4|24338.4|24363.8|24343.8|24339.6|24319.6|223
1725467700000|2024-09-04 16:35:00|24358.8|24338.8|24358.4|24338.4|24370|24350|24346.7|24326.7|65
1725468000000|2024-09-04 16:40:00|24356.3|24336.3|24350.9|24330.9|24363.8|24343.8|24348.8|24328.8|47
1725468300000|2024-09-04 16:45:00|24351.3|24331.3|24388.8|24368.8|24388.8|24368.8|24346.7|24326.7|58
1725468600000|2024-09-04 16:50:00|24391.3|24371.3|24386.7|24366.7|24401.3|24381.3|24382.9|24362.9|71
1725468900000|2024-09-04 16:55:00|24384.2|24364.2|24344.2|24324.2|24384.2|24364.2|24344.2|24324.2|88
1725469200000|2024-09-04 17:00:00|24341.7|24321.7|24361.2|24341.2|24363.3|24343.3|24341.7|24321.7|32
1725469500000|2024-09-04 17:05:00|24364.1|24344.1|24346.6|24326.6|24364.1|24344.1|24346.2|24326.2|37
1725469800000|2024-09-04 17:10:00|24346.2|24326.2|24349.1|24329.1|24349.5|24329.5|24344.5|24324.5|81
1725470100000|2024-09-04 17:15:00|24346.6|24326.6|24302|24282|24352|24332|24302|24282|75
1725470400000|2024-09-04 17:20:00|24297.4|24277.4|24290.3|24270.3|24297.4|24277.4|24285.3|24265.3|76
1725470700000|2024-09-04 17:25:00|24290.7|24270.7|24273.2|24253.2|24292.8|24272.8|24267.8|24247.8|190
1725524100000|2024-09-05 08:15:00|24338.8|24318.8|24333.3|24313.3|24363.4|24335.4|24293.3|24267.9|218
1725524400000|2024-09-05 08:20:00|24333.8|24313.8|24348.3|24328.3|24380.8|24360.8|24333.8|24313.8|48
1725524700000|2024-09-05 08:25:00|24350.4|24330.4|24401.2|24381.2|24401.2|24381.2|24332.9|24312.9|104
1725525000000|2024-09-05 08:30:00|24403.3|24383.3|24440.4|24420.4|24452.5|24432.5|24403.3|24383.3|187
1725525300000|2024-09-05 08:35:00|24443.3|24423.3|24417.5|24397.5|24477.1|24442.5|24405.4|24379.2|37
1725525600000|2024-09-05 08:40:00|24420|24400|24442|24422|24444.5|24424.5|24417.1|24397.1|33
1725525900000|2024-09-05 08:45:00|24440|24420|24467|24447|24467|24447|24412.5|24392.5|34
1725526200000|2024-09-05 08:50:00|24469.5|24449.5|24455|24435|24490|24470|24450.8|24430.8|81
1725526500000|2024-09-05 08:55:00|24455.4|24435.4|24479.9|24459.9|24492.4|24472.4|24455|24435|29
1725526800000|2024-09-05 09:00:00|24482.4|24462.4|24468.3|24448.3|24497|24474.9|24467.4|24447.4|59
1725527100000|2024-09-05 09:05:00|24467.9|24447.9|24447.4|24427.4|24472.9|24452.9|24434.9|24414.9|20
1725527400000|2024-09-05 09:10:00|24445.4|24425.4|24419.9|24399.9|24445.4|24425.4|24419.9|24399.9|11
1725527700000|2024-09-05 09:15:00|24415.8|24395.8|24372.4|24352.4|24422.9|24395.8|24354.9|24334.9|53
1725528000000|2024-09-05 09:20:00|24374.9|24354.9|24357.4|24337.4|24397.4|24369.9|24354.5|24334.5|22
1725528300000|2024-09-05 09:25:00|24359.5|24339.5|24342.4|24322.4|24359.9|24339.9|24342.4|24322.4|19
1725528600000|2024-09-05 09:30:00|24344.9|24324.9|24336.6|24316.6|24354.9|24334.9|24334.5|24314.5|57
1725528900000|2024-09-05 09:35:00|24341.6|24321.6|24324.9|24304.9|24346.1|24326.1|24319.9|24299.9|25
1725529200000|2024-09-05 09:40:00|24327|24307|24352.4|24332.4|24359.9|24339.9|24317.4|24297.4|14
1725529500000|2024-09-05 09:45:00|24350.3|24330.3|24332.4|24312.4|24357.4|24337.4|24332.4|24312.4|27
1725529800000|2024-09-05 09:50:00|24334.9|24314.9|24350.3|24330.3|24357.4|24337.4|24334.9|24312.4|16
1725530100000|2024-09-05 09:55:00|24356.5|24336.5|24329.9|24309.9|24362.4|24342.4|24329.9|24309.9|17
1725530400000|2024-09-05 10:00:00|24331.9|24311.9|24292.4|24272.4|24332.4|24312.4|24289.9|24269.9|36
1725530700000|2024-09-05 10:05:00|24293.2|24273.2|24304.9|24284.9|24314.9|24294.9|24293.2|24272.4|9
1725531000000|2024-09-05 10:10:00|24307.4|24287.4|24297.3|24277.3|24309.9|24289.9|24287.4|24267.4|27
1725531300000|2024-09-05 10:15:00|24297.8|24277.8|24307.3|24287.3|24309.8|24289.8|24288.2|24268.2|22
1725531600000|2024-09-05 10:20:00|24304.8|24284.8|24302.3|24282.3|24307.3|24287.3|24297.3|24277.3|5
1725531900000|2024-09-05 10:25:00|24301.9|24281.9|24296.9|24276.9|24304|24284|24292.3|24272.3|10
1725532200000|2024-09-05 10:30:00|24292.3|24272.3|24274.8|24254.8|24292.3|24272.3|24262.3|24242.3|27
1725532500000|2024-09-05 10:35:00|24272.7|24252.7|24282.3|24262.3|24282.3|24262.3|24269.8|24249.8|15
1725532800000|2024-09-05 10:40:00|24284.4|24264.4|24279.8|24259.8|24284.8|24264.8|24274.8|24254.8|6
1725533100000|2024-09-05 10:45:00|24277.7|24257.7|24284.4|24264.4|24284.4|24264.4|24267.3|24247.3|84
1725533400000|2024-09-05 10:50:00|24282.3|24262.3|24290.2|24270.2|24302.3|24282.3|24279.8|24259.8|21
1725533700000|2024-09-05 10:55:00|24287.7|24267.7|24282.3|24262.3|24292.7|24267.7|24275.2|24248.1|11
1725534000000|2024-09-05 11:00:00|24280.2|24260.2|24277.3|24257.3|24282.3|24262.3|24242.3|24222.3|35
1725534300000|2024-09-05 11:05:00|24279.8|24259.8|24307.3|24287.3|24307.3|24287.3|24277.3|24257.3|17
1725534600000|2024-09-05 11:10:00|24305.2|24285.2|24284.8|24264.8|24305.2|24285.2|24284.8|24264.8|144
1725534900000|2024-09-05 11:15:00|24279.8|24259.8|24260.2|24240.2|24279.8|24259.8|24260.2|24240.2|11
1725535200000|2024-09-05 11:20:00|24251.9|24231.9|24239.8|24219.8|24251.9|24231.9|24235.2|24215.2|92
1725535500000|2024-09-05 11:25:00|24239.7|24219.7|24260.2|24240.2|24263.9|24243.9|24239.7|24219.7|23
1725535800000|2024-09-05 11:30:00|24262.7|24242.7|24247.2|24227.2|24265.2|24245.2|24239.7|24219.7|8
1725536100000|2024-09-05 11:35:00|24249.7|24229.7|24257.2|24237.2|24262.2|24242.2|24239.7|24219.7|11
1725536400000|2024-09-05 11:40:00|24262.2|24242.2|24301.8|24281.8|24301.8|24281.8|24260.2|24240.2|18
1725536700000|2024-09-05 11:45:00|24299.7|24279.7|24331.8|24311.8|24331.8|24311.8|24299.7|24279.7|39
1725537000000|2024-09-05 11:50:00|24329.7|24309.7|24287.2|24267.2|24342.2|24322.2|24282.6|24262.6|34
1725537300000|2024-09-05 11:55:00|24285.1|24265.1|24265.6|24245.6|24297.2|24277.2|24265.6|24245.6|20
1725537600000|2024-09-05 12:00:00|24267.6|24247.6|24249.7|24229.7|24274.7|24254.7|24212.2|24192.2|174
1725537900000|2024-09-05 12:05:00|24247.6|24227.6|24257.2|24237.2|24257.6|24237.6|24236|24216|40
1725538200000|2024-09-05 12:10:00|24259.3|24239.3|24302.2|24282.2|24351.8|24331.8|24257.2|24237.2|66
1725538500000|2024-09-05 12:15:00|24304.3|24284.3|24287.6|24267.6|24307.2|24287.2|24287.6|24262.2|25
1725538800000|2024-09-05 12:20:00|24279.7|24259.7|24381.7|24361.7|24382.2|24362.2|24277.2|24257.2|68
1725539100000|2024-09-05 12:25:00|24382.2|24362.2|24476.7|24456.7|24476.7|24456.7|24376.7|24356.7|190
1725539400000|2024-09-05 12:30:00|24484.7|24464.7|24467.2|24447.2|24492.2|24464.7|24402.2|24382.2|138
1725539700000|2024-09-05 12:35:00|24468|24448|24496.3|24476.3|24512.2|24492.2|24468|24448|209
1725540000000|2024-09-05 12:40:00|24497.1|24477.1|24503.8|24483.8|24517.6|24494.2|24442.1|24422.1|109
1725540300000|2024-09-05 12:45:00|24501.7|24481.7|24473|24453|24516.3|24496.3|24469.2|24449.2|70
1725540600000|2024-09-05 12:50:00|24474.6|24454.6|24462.1|24442.1|24482.1|24462.1|24461.7|24441.7|30
1725540900000|2024-09-05 12:55:00|24458|24438|24447.1|24427.1|24469.2|24449.2|24428.4|24400.9|77
1725541200000|2024-09-05 13:00:00|24448|24428|24439.6|24419.6|24499.6|24479.6|24439.6|24419.6|64
1725541500000|2024-09-05 13:05:00|24444.6|24424.6|24469.6|24449.6|24475.8|24454.6|24444.6|24424.6|35
1725541800000|2024-09-05 13:10:00|24467.1|24447.1|24553.3|24533.3|24555.8|24535.8|24467.1|24447.1|255
1725542100000|2024-09-05 13:15:00|24551.2|24531.2|24600.8|24580.8|24600.8|24580.8|24551.2|24531.2|159
1725542400000|2024-09-05 13:20:00|24596.7|24576.7|24584.6|24564.6|24601.7|24581.7|24540.8|24520.8|130
1725542700000|2024-09-05 13:25:00|24589.6|24569.6|24566.7|24546.7|24599.2|24579.2|24564.6|24544.6|134
1725543000000|2024-09-05 13:30:00|24568.7|24548.7|24591.2|24571.2|24605.8|24585.8|24568.7|24548.7|93
1725543300000|2024-09-05 13:35:00|24590.8|24570.8|24621.2|24601.2|24623.7|24603.7|24575.8|24550.4|170
1725543600000|2024-09-05 13:40:00|24618.7|24598.7|24701.6|24681.6|24716.2|24696.2|24618.7|24598.7|251
1725543900000|2024-09-05 13:45:00|24704.1|24684.1|24770.8|24750.8|24780.3|24760.3|24700.8|24680.8|342
1725544200000|2024-09-05 13:50:00|24772.8|24752.8|24651.2|24631.2|24822.8|24802.8|24651.2|24631.2|468
1725544500000|2024-09-05 13:55:00|24648.7|24628.7|24623.3|24603.3|24708.7|24688.7|24613.7|24593.7|127
1725544800000|2024-09-05 14:00:00|24621.2|24601.2|24606.2|24586.2|24661.6|24635.8|24606.2|24586.2|107
1725545100000|2024-09-05 14:05:00|24606.6|24586.6|24558.7|24538.7|24606.6|24586.6|24531.2|24511.2|277
1725545400000|2024-09-05 14:10:00|24554.1|24534.1|24499.1|24479.1|24556.2|24536.2|24472|24452|137
1725545700000|2024-09-05 14:15:00|24498.7|24478.7|24544.5|24524.5|24544.5|24524.5|24462|24442|124
1725546000000|2024-09-05 14:20:00|24542.4|24522.4|24554.5|24534.5|24554.5|24534.5|24498.3|24478.3|104
1725546300000|2024-09-05 14:25:00|24554.9|24534.9|24591.1|24571.1|24604.5|24584.5|24554.9|24534.9|267
1725546600000|2024-09-05 14:30:00|24593.2|24573.2|24583.6|24563.6|24615.7|24595.7|24576.1|24556.1|163
1725546900000|2024-09-05 14:35:00|24581.6|24561.6|24606.1|24586.1|24606.1|24586.1|24563.3|24542.4|199
1725547200000|2024-09-05 14:40:00|24611.1|24591.1|24554.9|24534.9|24638.2|24618.2|24554.9|24534.9|165
1725547500000|2024-09-05 14:45:00|24557|24537|24569.5|24549.5|24582|24553.3|24541.2|24517.4|43
1725547800000|2024-09-05 14:50:00|24572.4|24552.4|24629|24609|24643.2|24623.2|24564.5|24544.5|133
1725548100000|2024-09-05 14:55:00|24629.5|24609.5|24585.7|24565.7|24649.5|24629.5|24567.4|24547.4|98
1725548400000|2024-09-05 15:00:00|24586.1|24566.1|24569.5|24549.5|24606.1|24586.1|24559.9|24539.9|60
1725548700000|2024-09-05 15:05:00|24579.8|24559.8|24584|24564|24594|24574|24572|24552|138
1725549000000|2024-09-05 15:10:00|24581.9|24561.9|24601.5|24581.5|24621.1|24601.1|24579.4|24559.4|87
1725549300000|2024-09-05 15:15:00|24605.6|24585.6|24566.9|24546.9|24620.6|24598.6|24549|24529|123
1725549600000|2024-09-05 15:20:00|24569|24549|24601.5|24581.5|24609|24589|24569|24549|55
1725549900000|2024-09-05 15:25:00|24601.9|24581.9|24616.9|24596.9|24616.9|24596.9|24589.4|24569.4|32
1725550200000|2024-09-05 15:30:00|24619.4|24599.4|24581.9|24561.9|24639.4|24619.4|24581.9|24550.2|163
1725550500000|2024-09-05 15:35:00|24581.5|24561.5|24614|24594|24621.5|24601.5|24574.8|24554.8|70
1725550800000|2024-09-05 15:40:00|24614.4|24594.4|24609.8|24589.8|24626.5|24606.5|24604.8|24584.8|77
1725551100000|2024-09-05 15:45:00|24611.9|24591.9|24627.8|24607.8|24641.5|24621.5|24611.9|24591.9|176
1725551400000|2024-09-05 15:50:00|24632.8|24612.8|24627.7|24607.7|24637.3|24617.3|24592.8|24572.8|135
1725551700000|2024-09-05 15:55:00|24625.2|24605.2|24670.2|24650.2|24670.2|24650.2|24620.2|24597.7|107
1725552000000|2024-09-05 16:00:00|24668.2|24648.2|24637.7|24617.7|24690.2|24670.2|24637.7|24617.7|161
1725552300000|2024-09-05 16:05:00|24639.8|24619.8|24602.3|24582.3|24642.3|24622.3|24597.7|24577.7|53
1725552600000|2024-09-05 16:10:00|24600.2|24580.2|24455.7|24435.7|24600.2|24580.2|24453.6|24433.6|351
1725552900000|2024-09-05 16:15:00|24460.2|24440.2|24394.4|24374.4|24486.1|24466.1|24391.9|24371.9|190
1725553200000|2024-09-05 16:20:00|24388.2|24368.2|24432.4|24412.4|24447.8|24427.8|24280.3|24260.3|1278
1725553500000|2024-09-05 16:25:00|24430.3|24410.3|24459.9|24439.9|24465.3|24445.3|24395.7|24375.7|240
1725553800000|2024-09-05 16:30:00|24457.8|24437.8|24421.2|24401.2|24457.8|24437.8|24404.9|24384.9|351
1725554100000|2024-09-05 16:35:00|24425.7|24405.7|24394.1|24374.1|24426.2|24406.2|24391.6|24371.6|59
1725554400000|2024-09-05 16:40:00|24393.6|24373.6|24434.8|24414.8|24434.8|24414.8|24393.6|24373.6|106
1725554700000|2024-09-05 16:45:00|24435.3|24415.3|24425.3|24405.3|24435.7|24415.7|24411.1|24391.1|148
1725555000000|2024-09-05 16:50:00|24429.4|24409.4|24418.2|24398.2|24440.3|24420.3|24418.2|24398.2|38
1725555300000|2024-09-05 16:55:00|24420.7|24400.7|24440.7|24420.7|24447.8|24427.8|24420.7|24400.7|49
1725555600000|2024-09-05 17:00:00|24435.7|24415.7|24407.8|24387.8|24438.2|24418.2|24407.8|24387.8|60
1725555900000|2024-09-05 17:05:00|24390.7|24370.7|24347.7|24327.7|24390.7|24370.7|24337.7|24317.7|213
1725556200000|2024-09-05 17:10:00|24345.2|24325.2|24365.2|24345.2|24370.2|24350.2|24345.2|24325.2|45
1725556500000|2024-09-05 17:15:00|24369.4|24349.4|24350.2|24330.2|24369.4|24349.4|24350.2|24330.2|47
1725556800000|2024-09-05 17:20:00|24349.8|24329.8|24345.2|24325.2|24355.2|24335.2|24337.3|24317.3|85
1725557100000|2024-09-05 17:25:00|24332|24312|24322.7|24302.7|24332|24312|24305.2|24285.2|231
1725610500000|2024-09-06 08:15:00|24321.7|24301.7|24271.5|24251.5|24359|24319|24271.5|24251.5|200
1725610800000|2024-09-06 08:20:00|24271.9|24251.9|24225|24205|24271.9|24251.9|24219.6|24194.1|127
1725611100000|2024-09-06 08:25:00|24224.6|24204.6|24263.7|24223.7|24280|24250.3|24222.5|24194.6|70
1725611400000|2024-09-06 08:30:00|24261.6|24221.6|24228.7|24208.7|24263.2|24233.2|24228.7|24203.7|26
1725611700000|2024-09-06 08:35:00|24229.1|24209.1|24154.1|24134.1|24235.7|24215.7|24142.5|24122.5|129
1725612000000|2024-09-06 08:40:00|24159.1|24139.1|24156.6|24136.6|24181.2|24161.2|24145|24121.6|126
1725612300000|2024-09-06 08:45:00|24154.1|24134.1|24169.1|24149.1|24176.6|24156.6|24154.1|24134.1|57
1725612600000|2024-09-06 08:50:00|24171.6|24151.6|24149.6|24129.6|24171.6|24151.6|24149.1|24124.1|41
1725612900000|2024-09-06 08:55:00|24149.1|24129.1|24145|24125|24151.6|24131.6|24145|24125|21
1725613200000|2024-09-06 09:00:00|24142.5|24122.5|24147.5|24127.5|24163.9|24140.5|24142.5|24122.5|72
1725613500000|2024-09-06 09:05:00|24152|24132|24171.6|24151.6|24182.5|24162.5|24152|24132|47
1725613800000|2024-09-06 09:10:00|24173.6|24153.6|24174.1|24154.1|24181.1|24161.1|24169.1|24149.1|45
1725614100000|2024-09-06 09:15:00|24171.6|24151.6|24152|24132|24171.6|24151.6|24145|24125|33
1725614400000|2024-09-06 09:20:00|24154.1|24134.1|24176.1|24156.1|24176.1|24156.1|24154.1|24134.1|63
1725614700000|2024-09-06 09:25:00|24174.1|24154.1|24164.1|24144.1|24174.1|24154.1|24164.1|24144.1|10
1725615000000|2024-09-06 09:30:00|24161.6|24141.6|24161.1|24141.1|24164.1|24144.1|24145|24125|28
1725615300000|2024-09-06 09:35:00|24158.6|24138.6|24141.6|24121.6|24176.6|24156.6|24129.5|24103.6|101
1725615600000|2024-09-06 09:40:00|24139.5|24119.5|24080.6|24060.6|24139.5|24119.5|24057|24033.6|91
1725615900000|2024-09-06 09:45:00|24081.1|24061.1|24099|24079|24108.6|24088.6|24081.1|24054.1|19
1725616200000|2024-09-06 09:50:00|24096.5|24076.5|24146.5|24126.5|24146.5|24126.5|24091.5|24071.5|48
1725616500000|2024-09-06 09:55:00|24144.5|24124.5|24202.7|24182.7|24204.7|24184.7|24144|24124|73
1725616800000|2024-09-06 10:00:00|24203.1|24183.1|24208.1|24188.1|24229.7|24209.7|24193.1|24173.1|119
1725617100000|2024-09-06 10:05:00|24207.7|24187.7|24207.2|24187.2|24230.2|24210.2|24202.2|24182.2|43
1725617400000|2024-09-06 10:10:00|24212.2|24192.2|24202.2|24182.2|24220.9|24197.2|24197.2|24177.2|29
1725617700000|2024-09-06 10:15:00|24199.3|24179.3|24174.7|24154.7|24204.3|24184.3|24168.1|24148.1|40
1725618000000|2024-09-06 10:20:00|24176.7|24156.7|24202.6|24182.6|24202.6|24182.6|24176.7|24156.7|21
1725618300000|2024-09-06 10:25:00|24198.5|24178.5|24203.1|24183.1|24215.6|24195.6|24198.1|24178.1|11
1725618600000|2024-09-06 10:30:00|24200.6|24180.6|24183.1|24163.1|24200.6|24180.6|24173.1|24153.1|24
1725618900000|2024-09-06 10:35:00|24185.1|24165.1|24200.6|24180.6|24212.2|24182.2|24182.6|24162.6|25
1725619200000|2024-09-06 10:40:00|24196.5|24176.5|24185.6|24165.6|24196.5|24176.5|24183.1|24163.1|11
1725619500000|2024-09-06 10:45:00|24187.6|24167.6|24168.1|24148.1|24203.1|24173.1|24165.6|24145.6|3
1725619800000|2024-09-06 10:50:00|24170.6|24150.6|24178.1|24158.1|24178.1|24158.1|24165.6|24145.6|66
1725620100000|2024-09-06 10:55:00|24180.1|24160.1|24175.6|24155.6|24185.6|24165.6|24173.1|24153.1|16
1725620400000|2024-09-06 11:00:00|24173.1|24153.1|24209.6|24189.6|24209.6|24189.6|24165.6|24145.6|38
1725620700000|2024-09-06 11:05:00|24217.6|24197.6|24220.1|24200.1|24239|24208|24203.5|24178|39
1725621000000|2024-09-06 11:10:00|24223|24203|24260.3|24240.3|24260.3|24240.3|24208|24188|27
1725621300000|2024-09-06 11:15:00|24261.2|24241.2|24245.5|24225.5|24282.6|24262.6|24245.5|24225.5|44
1725621600000|2024-09-06 11:20:00|24240.5|24220.5|24235.5|24215.5|24243|24223|24235.5|24215.5|12
1725621900000|2024-09-06 11:25:00|24238|24218|24293|24273|24330.5|24310.5|24233|24203|81
1725622200000|2024-09-06 11:30:00|24291|24271|24295.5|24275.5|24303|24283|24286|24266|5
1725622500000|2024-09-06 11:35:00|24297.6|24277.6|24278.9|24258.9|24298|24278|24266.9|24246.9|37
1725622800000|2024-09-06 11:40:00|24281|24261|24278.9|24258.9|24293.5|24271|24271|24251|29
1725623100000|2024-09-06 11:45:00|24276.4|24256.4|24251.4|24231.4|24278.9|24258.9|24237.3|24217.3|26
1725623400000|2024-09-06 11:50:00|24249.4|24229.4|24207.3|24187.3|24249.4|24229.4|24202.3|24182.3|24
1725623700000|2024-09-06 11:55:00|24206.4|24186.4|24184.8|24164.8|24206.4|24186.4|24172.8|24152.8|56
1725624000000|2024-09-06 12:00:00|24186.8|24166.8|24121.8|24101.8|24189.8|24169.8|24119.8|24099.8|73
1725624300000|2024-09-06 12:05:00|24117.3|24097.3|24084.8|24064.8|24117.3|24097.3|24079.3|24059.3|203
1725624600000|2024-09-06 12:10:00|24083.9|24063.9|23878.2|23858.2|24083.9|24063.9|23851.4|23814.6|946
1725624900000|2024-09-06 12:15:00|23876.1|23856.1|23805.7|23785.7|23876.1|23856.1|23772.5|23752.5|329
1725625200000|2024-09-06 12:20:00|23808.2|23788.2|23793.6|23773.6|23808.2|23788.2|23750.7|23730.7|262
1725625500000|2024-09-06 12:25:00|23793.2|23773.2|23779.1|23759.1|23810.7|23790.7|23753.6|23733.6|245
1725625800000|2024-09-06 12:30:00|23778.6|23758.6|23630.7|23610.7|23778.6|23758.6|23603.2|23583.2|649
1725626100000|2024-09-06 12:35:00|23631.1|23611.1|23761.8|23741.8|23761.8|23741.8|23631.1|23611.1|296
1725626400000|2024-09-06 12:40:00|23759.8|23739.8|23731.8|23711.8|23774.7|23754.7|23717.2|23697.2|248
1725626700000|2024-09-06 12:45:00|23733.8|23713.8|23718.1|23698.1|23734.7|23714.7|23690.7|23670.7|275
1725627000000|2024-09-06 12:50:00|23720.6|23700.6|23770.2|23750.2|23792.7|23772.7|23710.6|23690.6|155
1725627300000|2024-09-06 12:55:00|23773.1|23753.1|23842.7|23822.7|23852.7|23832.7|23768.1|23748.1|190
1725627600000|2024-09-06 13:00:00|23844.7|23824.7|23855.2|23835.2|23894.3|23866.8|23842.2|23822.2|237
1725627900000|2024-09-06 13:05:00|23853.1|23833.1|23840.6|23820.6|23865.6|23845.6|23818.1|23798.1|126
1725628200000|2024-09-06 13:10:00|23838.1|23818.1|23870.6|23850.6|23870.6|23850.6|23835.6|23815.6|84
1725628500000|2024-09-06 13:15:00|23870.2|23850.2|23967.7|23947.7|24002.2|23982.2|23867.7|23847.7|133
1725628800000|2024-09-06 13:20:00|23967.2|23947.2|24004.2|23984.2|24032.2|24012.2|23967.2|23947.2|151
1725629100000|2024-09-06 13:25:00|24004.7|23984.7|23979.7|23959.7|24022.2|24002.2|23932.2|23912.2|176
1725629400000|2024-09-06 13:30:00|23983.8|23963.8|24045.1|24025.1|24089.2|24069.2|23960.1|23940.1|205
1725629700000|2024-09-06 13:35:00|24044.7|24024.7|24067.2|24047.2|24106.7|24068.1|24034.2|24003.1|186
1725630000000|2024-09-06 13:40:00|24067.6|24047.6|23970.1|23950.1|24100.6|24079.2|23959.7|23939.3|156
1725630300000|2024-09-06 13:45:00|23969.7|23949.7|24034.7|24014.7|24054.2|24034.2|23969.7|23949.7|165
1725630600000|2024-09-06 13:50:00|24040.6|24000.6|23995.1|23975.1|24040.6|24009.7|23982.2|23962.2|79
1725630900000|2024-09-06 13:55:00|23992.2|23972.2|23991.7|23971.7|24014.7|23994.7|23984.7|23964.7|96
1725631200000|2024-09-06 14:00:00|23994.2|23974.2|23941.7|23921.7|24000.6|23980.1|23932.2|23912.2|85
1725631500000|2024-09-06 14:05:00|23939.7|23919.7|23872.1|23852.1|23939.7|23919.7|23870.1|23850.1|113
1725631800000|2024-09-06 14:10:00|23884.4|23864.4|23883.7|23863.7|23937.1|23917.1|23863.7|23843.7|223
1725632100000|2024-09-06 14:15:00|23881.7|23861.7|23911.2|23891.2|23938.3|23916.2|23863.7|23843.7|87
1725632400000|2024-09-06 14:20:00|23913.7|23893.7|23932.8|23912.8|23965.3|23945.3|23908.7|23888.7|152
1725632700000|2024-09-06 14:25:00|23937.8|23917.8|23905.8|23885.8|23937.8|23917.8|23905.8|23885.8|69
1725633000000|2024-09-06 14:30:00|23908.3|23888.3|23886.2|23866.2|23925.3|23905.3|23883.2|23863.2|133
1725633300000|2024-09-06 14:35:00|23896.2|23876.2|23965.3|23945.3|23965.3|23945.3|23896.2|23876.2|131
1725633600000|2024-09-06 14:40:00|23963.2|23943.2|23925.3|23905.3|23965.3|23945.3|23923.2|23903.2|68
1725633900000|2024-09-06 14:45:00|23927.8|23907.8|23908.7|23888.7|23937.8|23917.8|23901.2|23881.2|98
1725634200000|2024-09-06 14:50:00|23903.7|23883.7|23893.7|23873.7|23905.7|23885.7|23893.7|23873.7|48
1725634500000|2024-09-06 14:55:00|23895.7|23875.7|23933.2|23913.2|23940.3|23920.3|23876.2|23856.2|103
1725634800000|2024-09-06 15:00:00|23930.7|23910.7|23896.6|23876.6|23964.8|23944.8|23896.6|23876.6|119
1725635100000|2024-09-06 15:05:00|23894.1|23874.1|23873.7|23853.7|23894.1|23874.1|23863.2|23843.2|153
1725635400000|2024-09-06 15:10:00|23871.6|23851.6|23871.2|23851.2|23886.2|23866.2|23871.2|23851.2|46
1725635700000|2024-09-06 15:15:00|23866.6|23846.6|23846.1|23826.1|23876.2|23856.2|23808.6|23788.6|128
1725636000000|2024-09-06 15:20:00|23844.1|23824.1|23831.1|23811.1|23849.1|23824.1|23814.6|23794.6|96
1725636300000|2024-09-06 15:25:00|23833.6|23813.6|23861.1|23841.1|23861.1|23841.1|23814.6|23794.6|68
1725636600000|2024-09-06 15:30:00|23863.2|23843.2|23826.1|23806.1|23873.6|23853.6|23823.6|23803.6|67
1725636900000|2024-09-06 15:35:00|23823.6|23803.6|23818.6|23798.6|23826.1|23806.1|23814.5|23794.5|88
1725637200000|2024-09-06 15:40:00|23819.1|23799.1|23767|23747|23819.1|23799.1|23767|23747|148
1725637500000|2024-09-06 15:45:00|23766.6|23746.6|23811.6|23791.6|23816.1|23796.1|23766.6|23746.6|167
1725637800000|2024-09-06 15:50:00|23808.6|23788.6|23796.1|23776.1|23808.6|23788.6|23796.1|23776.1|39
1725638100000|2024-09-06 15:55:00|23798.6|23778.6|23772|23752|23803.6|23783.6|23770|23750|126
1725638400000|2024-09-06 16:00:00|23774.1|23754.1|23761.1|23741.1|23790|23770|23761.1|23741.1|193
1725638700000|2024-09-06 16:05:00|23754.5|23734.5|23746.1|23726.1|23767|23747|23742|23722|245
1725639000000|2024-09-06 16:10:00|23751.1|23731.1|23661.1|23641.1|23768.1|23748.1|23646.5|23623.6|289
1725639300000|2024-09-06 16:15:00|23663.1|23643.1|23685.6|23665.6|23701.1|23681.1|23661.1|23641.1|165
1725639600000|2024-09-06 16:20:00|23690.6|23670.6|23609.9|23589.9|23713.6|23693.6|23523.4|23503.4|1287
1725639900000|2024-09-06 16:25:00|23607.9|23587.9|23659.9|23639.9|23662.9|23642.9|23590.4|23570.4|617
1725640200000|2024-09-06 16:30:00|23662.4|23642.4|23645.9|23625.9|23672.4|23652.4|23645.9|23625.9|189
1725640500000|2024-09-06 16:35:00|23643.8|23623.8|23648.3|23628.3|23654.9|23634.9|23635.9|23615.9|83
1725640800000|2024-09-06 16:40:00|23643.8|23623.8|23638.8|23618.8|23647.9|23627.9|23615.4|23595.4|202
1725641100000|2024-09-06 16:45:00|23640.8|23620.8|23640.8|23620.8|23652.9|23632.9|23640.8|23620.8|101
1725641400000|2024-09-06 16:50:00|23640.4|23620.4|23607.9|23587.9|23640.4|23620.4|23604.3|23584.3|140
1725641700000|2024-09-06 16:55:00|23609.9|23589.9|23617.9|23597.9|23630.4|23610.4|23589.3|23569.3|102
1725642000000|2024-09-06 17:00:00|23615.8|23595.8|23612.9|23592.9|23615.8|23595.8|23598.3|23578.3|78
1725642300000|2024-09-06 17:05:00|23610.8|23590.8|23614.9|23594.9|23615.4|23595.4|23600.8|23580.8|62
1725642600000|2024-09-06 17:10:00|23617.4|23597.4|23608.3|23588.3|23625.4|23605.4|23605.4|23585.4|167
1725642900000|2024-09-06 17:15:00|23607.9|23587.9|23602.4|23582.4|23609.9|23589.9|23597.8|23577.8|116
1725643200000|2024-09-06 17:20:00|23600.3|23580.3|23590.3|23570.3|23602.4|23582.4|23585.3|23565.3|194
1725643500000|2024-09-06 17:25:00|23588.3|23568.3|23572.8|23552.8|23588.3|23568.3|23572.8|23552.8|223
1725869700000|2024-09-09 08:15:00|23826.1|23806.1|23863.1|23843.1|23918.4|23886.5|23813.6|23793.6|429
1725870000000|2024-09-09 08:20:00|23861.1|23841.1|23925.9|23905.9|23945.9|23925.9|23860.6|23840.6|134
1725870300000|2024-09-09 08:25:00|23926.5|23906.5|23957|23937|24014|23986.5|23925.9|23898.4|142
1725870600000|2024-09-09 08:30:00|23970|23930|23961.4|23941.4|23977|23957|23940|23913.9|98
1725870900000|2024-09-09 08:35:00|23965.4|23945.4|23978.9|23938.9|24023.9|24000.4|23965.4|23938.9|57
1725871200000|2024-09-09 08:40:00|23971.4|23951.4|23991.4|23971.4|24028.4|23996.4|23958.4|23938.4|51
1725871500000|2024-09-09 08:45:00|23989.5|23969.5|23990.9|23970.9|24000.9|23978.9|23956.1|23936.1|51
1725871800000|2024-09-09 08:50:00|23991.4|23971.4|23960.9|23920.9|24000.9|23980.9|23941.4|23919.8|88
1725872100000|2024-09-09 08:55:00|23972.9|23912.9|23933.9|23893.9|24005|23980.9|23920.5|23890|94
1725872400000|2024-09-09 09:00:00|23934.4|23894.4|23921.9|23901.9|23954.4|23926.4|23896.4|23863.9|80
1725872700000|2024-09-09 09:05:00|23933.7|23913.7|23888.9|23868.9|23970|23946.9|23888.9|23862.5|43
1725873000000|2024-09-09 09:10:00|23889.4|23869.4|23886.4|23866.4|23909.4|23886.4|23873.9|23848.9|33
1725873300000|2024-09-09 09:15:00|23883.9|23863.9|23890.9|23870.9|23903.4|23876.4|23851.9|23818.5|19
1725873600000|2024-09-09 09:20:00|23891.4|23871.4|23936.4|23916.4|23956.4|23921.4|23886.4|23853.9|38
1725873900000|2024-09-09 09:25:00|23938.9|23918.9|23892.4|23872.4|23951.4|23931.4|23889.4|23863.9|43
1725874200000|2024-09-09 09:30:00|23889.9|23869.9|23899.4|23859.4|23903.3|23871.9|23854.4|23823.3|35
1725874500000|2024-09-09 09:35:00|23884.9|23864.9|23926.9|23906.9|23926.9|23906.9|23878|23857.4|38
1725874800000|2024-09-09 09:40:00|23923|23903|23909.9|23889.9|23946|23919.9|23900.5|23880.5|49
1725875100000|2024-09-09 09:45:00|23911.9|23891.9|23924.9|23904.9|23939.9|23919.9|23911.9|23884.9|30
1725875400000|2024-09-09 09:50:00|23923|23903|23922.4|23902.4|23932.4|23912.4|23907.4|23881.9|18
1725875700000|2024-09-09 09:55:00|23919.9|23899.9|23917.4|23897.4|23925.4|23902.4|23915.4|23885.4|5
1725876000000|2024-09-09 10:00:00|23917.9|23897.9|23906.9|23886.9|23929.9|23909.9|23902.9|23874.9|8
1725876300000|2024-09-09 10:05:00|23907.4|23887.4|23912.9|23892.9|23912.9|23892.9|23887.4|23867.4|9
1725876600000|2024-09-09 10:10:00|23912.4|23892.4|23964.4|23924.4|23964.4|23936.9|23912.4|23879.9|18
1725876900000|2024-09-09 10:15:00|23964.9|23924.9|23943.5|23923.5|23966.5|23944.9|23932.4|23909.9|53
1725877200000|2024-09-09 10:20:00|23945.4|23925.4|23906.8|23886.8|23952.4|23932.4|23897.4|23877.4|51
1725877500000|2024-09-09 10:25:00|23910.8|23890.8|23934.9|23914.9|23934.9|23914.9|23910.8|23890.8|8
1725877800000|2024-09-09 10:30:00|23938.8|23918.8|23915.4|23895.4|23944.9|23924.9|23914.9|23894.9|37
1725878100000|2024-09-09 10:35:00|23917.4|23897.4|23952.4|23932.4|23957.4|23937.4|23894.9|23874.9|97
1725878400000|2024-09-09 10:40:00|23949.9|23929.9|23949.9|23929.9|23957.4|23937.4|23947.4|23927.4|15
1725878700000|2024-09-09 10:45:00|23947.4|23927.4|23933.4|23913.4|23954.3|23934.3|23916.5|23896.5|457
1725879000000|2024-09-09 10:50:00|23930.9|23910.9|23954.8|23914.8|23955.4|23927.3|23925.9|23905.9|24
1725879300000|2024-09-09 10:55:00|23937|23917|23957.3|23937.3|23957.3|23937.3|23932.9|23912.9|31
1725879600000|2024-09-09 11:00:00|23955.4|23935.4|23954.8|23934.8|23993.2|23965.7|23954.8|23934.8|41
1725879900000|2024-09-09 11:05:00|23952.9|23932.9|23947.9|23927.9|23952.9|23932.9|23934.8|23914.8|13
1725880200000|2024-09-09 11:10:00|23945.9|23925.9|23922.3|23902.3|23945.9|23925.9|23904.8|23884.3|36
1725880500000|2024-09-09 11:15:00|23934.3|23894.3|23934.3|23914.3|23954.8|23934.8|23919.8|23894.3|26
1725880800000|2024-09-09 11:20:00|23931.8|23911.8|23909.8|23889.8|23937.3|23917.3|23894.8|23874.8|42
1725881100000|2024-09-09 11:25:00|23912.3|23892.3|23958.7|23938.7|23961.2|23941.2|23909.8|23889.8|65
1725881400000|2024-09-09 11:30:00|23961.2|23941.2|24013.2|23973.2|24013.2|23980.7|23953.7|23933.7|62
1725881700000|2024-09-09 11:35:00|24013.7|23973.7|24011.8|23991.8|24073.7|24053.7|24011.8|23973.7|154
1725882000000|2024-09-09 11:40:00|24013.7|23993.7|24066.8|24046.8|24066.8|24046.8|23998.7|23978.7|70
1725882300000|2024-09-09 11:45:00|24066.2|24046.2|24023.7|24003.7|24066.2|24046.2|24016.2|23996.2|35
1725882600000|2024-09-09 11:50:00|24023.2|24003.2|24061.2|24041.2|24061.2|24041.2|24011.2|23991.2|57
1725882900000|2024-09-09 11:55:00|24063.2|24043.2|24216.6|24196.6|24216.6|24196.6|24063.2|24043.2|243
1725883200000|2024-09-09 12:00:00|24217.1|24197.1|24134|24114|24234.9|24214.9|24124.6|24104.6|215
1725883500000|2024-09-09 12:05:00|24138.5|24118.5|24193.5|24173.5|24223|24203|24138.5|24118.5|160
1725883800000|2024-09-09 12:10:00|24191.5|24171.5|24150.5|24130.5|24191.5|24171.5|24124|24101|163
1725884100000|2024-09-09 12:15:00|24160.5|24140.5|24158.5|24138.5|24186|24166|24146|24126|73
1725884400000|2024-09-09 12:20:00|24156|24136|24146.5|24126.5|24167.4|24147.4|24102.1|24082.1|139
1725884700000|2024-09-09 12:25:00|24147.1|24127.1|24092.6|24072.6|24162.1|24142.1|24082.6|24062.6|66
1725885000000|2024-09-09 12:30:00|24095.1|24075.1|24018.1|23998.1|24097.6|24077.6|24005.1|23985.1|169
1725885300000|2024-09-09 12:35:00|24017|23997|23965.6|23945.6|24017|23997|23963.1|23935.6|159
1725885600000|2024-09-09 12:40:00|23957.2|23937.2|23953.1|23933.1|23964.5|23944.5|23930.1|23910.1|83
1725885900000|2024-09-09 12:45:00|23951.1|23931.1|23893.6|23873.6|23951.1|23931.1|23871.1|23848.6|117
1725886200000|2024-09-09 12:50:00|23894.2|23874.2|23933.1|23913.1|23938.1|23918.1|23884.2|23864.2|88
1725886500000|2024-09-09 12:55:00|23932.6|23912.6|23964|23944|23964|23944|23926.1|23906.1|90
1725886800000|2024-09-09 13:00:00|23969|23949|24005.9|23985.9|24012|23990.9|23969|23949|104
1725887100000|2024-09-09 13:05:00|24006.5|23986.5|24100.9|24080.9|24100.9|24080.9|24006.5|23986.5|185
1725887400000|2024-09-09 13:10:00|24099|24079|24208.2|24188.2|24275.7|24255.7|24078.4|24058.4|500
1725887700000|2024-09-09 13:15:00|24210.7|24190.7|24290.2|24270.2|24300.2|24280.2|24178.8|24158.8|449
1725888000000|2024-09-09 13:20:00|24298.8|24238.8|24222.9|24202.9|24298.8|24246.8|24184.8|24164.8|221
1725888300000|2024-09-09 13:25:00|24227.3|24207.3|24197.9|24177.9|24240.4|24212.9|24167.9|24147.9|103
1725888600000|2024-09-09 13:30:00|24201.8|24181.8|24187.9|24167.9|24235.9|24212.3|24177.9|24155.9|127
1725888900000|2024-09-09 13:35:00|24204.8|24164.8|24171.8|24151.8|24209.3|24189.3|24145.9|24120.9|187
1725889200000|2024-09-09 13:40:00|24169.8|24149.8|24169.3|24149.3|24263.2|24238.2|24164.3|24144.3|555
1725889500000|2024-09-09 13:45:00|24175.1|24155.1|24155.3|24135.3|24198.7|24178.7|24122.3|24102.3|157
1725889800000|2024-09-09 13:50:00|24152.8|24132.8|24201.2|24181.2|24211.8|24191.8|24152.8|24132.8|155
1725890100000|2024-09-09 13:55:00|24201.7|24181.7|24235.7|24215.7|24305.7|24285.7|24200.3|24180.3|327
1725890400000|2024-09-09 14:00:00|24240.7|24220.7|24292.6|24272.6|24292.6|24272.6|24240.7|24220.7|181
1725890700000|2024-09-09 14:05:00|24293.7|24273.7|24224.2|24204.2|24310.1|24290.1|24211.7|24191.7|138
1725891000000|2024-09-09 14:10:00|24220.3|24200.3|24201.7|24181.7|24220.3|24200.3|24176.7|24156.7|83
1725891300000|2024-09-09 14:15:00|24203.7|24183.7|24282.1|24262.1|24308.1|24288.1|24203.7|24182.6|185
1725891600000|2024-09-09 14:20:00|24284|24264|24293.1|24273.1|24305.6|24285.6|24260.1|24240.1|202
1725891900000|2024-09-09 14:25:00|24295.6|24275.6|24252.6|24232.6|24295.6|24275.6|24235.6|24215.6|96
1725892200000|2024-09-09 14:30:00|24250.6|24230.6|24289.5|24269.5|24302|24282|24250.6|24230.6|208
1725892500000|2024-09-09 14:35:00|24292.6|24272.6|24329.5|24309.5|24442.9|24422.9|24292.6|24272.6|354
1725892800000|2024-09-09 14:40:00|24320.6|24300.6|24291.5|24271.5|24324|24304|24282|24262|241
1725893100000|2024-09-09 14:45:00|24289.5|24269.5|24318.1|24298.1|24325.6|24305.6|24273.1|24253.1|129
1725893400000|2024-09-09 14:50:00|24320.6|24300.6|24330.6|24310.6|24375.1|24355.1|24315.6|24295.6|152
1725893700000|2024-09-09 14:55:00|24340.6|24320.6|24374.5|24354.5|24404.5|24384.5|24328.1|24308.1|140
1725894000000|2024-09-09 15:00:00|24375|24355|24406.5|24386.5|24411.5|24386.5|24374.5|24354.5|116
1725894300000|2024-09-09 15:05:00|24409|24389|24422|24402|24448.6|24418.1|24399.5|24379.5|276
1725894600000|2024-09-09 15:10:00|24421.4|24401.4|24385|24365|24439.5|24419.5|24361.6|24341.6|94
1725894900000|2024-09-09 15:15:00|24378.1|24358.1|24386.8|24366.8|24422|24402|24349.5|24329.5|232
1725895200000|2024-09-09 15:20:00|24385.9|24365.9|24379.5|24359.5|24386.4|24366.4|24356.4|24336.4|155
1725895500000|2024-09-09 15:25:00|24384.5|24364.5|24426.8|24406.8|24449.8|24429.8|24384.5|24364.5|321
1725895800000|2024-09-09 15:30:00|24429.8|24409.8|24419.8|24399.8|24447.3|24427.3|24400.9|24380.9|255
1725896100000|2024-09-09 15:35:00|24423.7|24403.7|24402.3|24382.3|24476.2|24456.2|24398.9|24378.9|291
1725896400000|2024-09-09 15:40:00|24402.8|24382.8|24413.7|24393.7|24447.3|24427.3|24399.8|24379.8|67
1725896700000|2024-09-09 15:45:00|24414.8|24394.8|24482.3|24462.3|24541.7|24521.7|24414.8|24394.8|361
1725897000000|2024-09-09 15:50:00|24479.8|24459.8|24500.3|24480.3|24500.3|24480.3|24472.8|24452.8|124
1725897300000|2024-09-09 15:55:00|24502.3|24482.3|24555.3|24535.3|24555.3|24535.3|24490.8|24470.8|137
1725897600000|2024-09-09 16:00:00|24554.8|24534.8|24524.2|24504.2|24554.8|24534.8|24485.8|24465.8|139
1725897900000|2024-09-09 16:05:00|24526.7|24506.7|24514.7|24494.7|24537.2|24517.2|24509.7|24489.7|116
1725898200000|2024-09-09 16:10:00|24512.2|24492.2|24549.7|24529.7|24549.7|24529.7|24507.2|24487.2|243
1725898500000|2024-09-09 16:15:00|24552.2|24532.2|24578.1|24558.1|24578.1|24558.1|24527.8|24507.8|256
1725898800000|2024-09-09 16:20:00|24580.1|24560.1|24506.9|24486.9|24580.6|24560.6|24480.8|24460.8|911
1725899100000|2024-09-09 16:25:00|24508.8|24488.8|24557.7|24537.7|24562.2|24542.2|24500.8|24480.8|270
1725899400000|2024-09-09 16:30:00|24555.8|24535.8|24513.6|24493.6|24556.7|24536.7|24494.7|24474.7|207
1725899700000|2024-09-09 16:35:00|24514.2|24494.2|24514.1|24494.1|24526.1|24506.1|24502.2|24482.2|62
1725900000000|2024-09-09 16:40:00|24517.2|24497.2|24519.7|24499.7|24539.7|24519.7|24512.2|24492.2|52
1725900300000|2024-09-09 16:45:00|24522.2|24502.2|24517.7|24497.7|24522.2|24502.2|24504.1|24478.1|47
1725900600000|2024-09-09 16:50:00|24517.2|24497.2|24533.6|24513.6|24533.6|24513.6|24517.2|24497.2|57
1725900900000|2024-09-09 16:55:00|24534.1|24514.1|24538.6|24518.6|24563.6|24543.6|24534.1|24514.1|81
1725901200000|2024-09-09 17:00:00|24534.1|24514.1|24481.6|24461.6|24534.1|24514.1|24478.6|24458.6|91
1725901500000|2024-09-09 17:05:00|24479.1|24459.1|24477.7|24457.7|24507.5|24478|24476.6|24456.6|109
1725901800000|2024-09-09 17:10:00|24479.6|24459.6|24490.5|24470.5|24498|24478|24477.1|24457.1|65
1725902100000|2024-09-09 17:15:00|24488.6|24468.6|24507.5|24487.5|24510.5|24490.5|24488|24468|90
1725902400000|2024-09-09 17:20:00|24508|24488|24453.5|24433.5|24508|24488|24453.5|24433.5|128
1725902700000|2024-09-09 17:25:00|24451.6|24431.6|24458.5|24438.5|24461|24441|24440.5|24420.5|192
1725956100000|2024-09-10 08:15:00|24594.9|24554.9|24697.4|24677.4|24708.8|24688.8|24478.5|24450.7|296
1725956400000|2024-09-10 08:20:00|24696.9|24676.9|24652.4|24632.4|24714.4|24694.4|24652.4|24632.4|55
1725956700000|2024-09-10 08:25:00|24667.4|24647.4|24688|24668|24695.5|24668|24646|24624.3|33
1725957000000|2024-09-10 08:30:00|24689.9|24669.9|24677.4|24657.4|24713.8|24684.9|24677.4|24657.4|34
1725957300000|2024-09-10 08:35:00|24676.8|24656.8|24599.9|24579.9|24676.8|24656.8|24599.9|24579.9|21
1725957600000|2024-09-10 08:40:00|24599.3|24579.3|24607.9|24587.9|24607.9|24587.9|24567.4|24547.4|39
1725957900000|2024-09-10 08:45:00|24609.6|24589.6|24619.9|24579.9|24636.8|24616.8|24554.9|24532.6|87
1725958200000|2024-09-10 08:50:00|24611.8|24591.8|24659.9|24639.9|24674.9|24654.3|24611.8|24579.9|23
1725958500000|2024-09-10 08:55:00|24667.4|24647.4|24659.3|24619.3|24679.9|24647.9|24646.8|24618.7|10
1725958800000|2024-09-10 09:00:00|24647.4|24627.4|24654.6|24634.6|24674.8|24645.4|24619.8|24594.8|93
1725959100000|2024-09-10 09:05:00|24652.9|24632.9|24622.9|24602.9|24660.4|24632.9|24622.3|24599.8|12
1725959400000|2024-09-10 09:10:00|24626.8|24606.8|24672.3|24652.3|24679.8|24655.4|24626.8|24606.8|35
1725959700000|2024-09-10 09:15:00|24670.4|24650.4|24662.3|24622.3|24675.4|24650.4|24642.3|24609.8|10
1725960000000|2024-09-10 09:20:00|24659.8|24619.8|24650.9|24630.9|24679.8|24659.8|24646.8|24614.8|12
1725960300000|2024-09-10 09:25:00|24652.9|24632.9|24639|24619|24677.9|24657.9|24639|24619|16
1725960600000|2024-09-10 09:30:00|24635.9|24615.9|24671.5|24631.5|24685.9|24649|24615.4|24594.2|26
1725960900000|2024-09-10 09:35:00|24670.4|24630.4|24600.9|24580.9|24678.4|24658.4|24600.9|24580.9|15
1725961200000|2024-09-10 09:40:00|24599|24579|24579.8|24559.8|24613.4|24579|24570.9|24550.9|34
1725961500000|2024-09-10 09:45:00|24580.3|24560.3|24528.4|24508.4|24580.3|24560.3|24518.4|24495.9|51
1725961800000|2024-09-10 09:50:00|24541.5|24521.5|24553.9|24533.9|24586.5|24566.5|24541.5|24517|25
1725962100000|2024-09-10 09:55:00|24555.9|24535.9|24543.4|24523.4|24563.4|24543.4|24543.4|24510.3|40
1725962400000|2024-09-10 10:00:00|24545.3|24525.3|24551.4|24531.4|24553.9|24533.9|24534.5|24507|8
1725962700000|2024-09-10 10:05:00|24548.4|24528.4|24586.4|24566.4|24586.4|24566.4|24548.4|24528.4|19
1725963000000|2024-09-10 10:10:00|24588.9|24568.9|24645.9|24625.9|24645.9|24625.9|24581.4|24561.4|17
1725963300000|2024-09-10 10:15:00|24647.8|24627.8|24618.3|24598.3|24660.9|24640.3|24598.4|24578.4|32
1725963600000|2024-09-10 10:20:00|24615.8|24595.8|24585.8|24565.8|24615.8|24595.8|24585.8|24565.8|13
1725963900000|2024-09-10 10:25:00|24591.6|24571.6|24640.8|24620.8|24645.8|24620.8|24591.6|24571.6|10
1725964200000|2024-09-10 10:30:00|24643.3|24623.3|24635.8|24595.8|24650.3|24624.7|24598.9|24578.9|30
1725964500000|2024-09-10 10:35:00|24623.3|24603.3|24635.3|24595.3|24656.4|24623.9|24620.3|24594.7|20
1725964800000|2024-09-10 10:40:00|24628.3|24608.3|24603.3|24583.3|24642.8|24608.3|24603.3|24580.8|41
1725965100000|2024-09-10 10:45:00|24607.7|24587.7|24618.3|24598.3|24638.3|24618.3|24607.7|24587.7|8
1725965400000|2024-09-10 10:50:00|24613.3|24593.3|24585.8|24565.8|24620.8|24593.3|24585.8|24565.8|12
1725965700000|2024-09-10 10:55:00|24583.9|24563.9|24588.3|24568.3|24608.3|24588.3|24570.8|24549.7|32
1725966000000|2024-09-10 11:00:00|24597.2|24577.2|24595.8|24575.8|24633.5|24607.2|24578.3|24555.2|33
1725966300000|2024-09-10 11:05:00|24596.9|24576.9|24590.8|24570.8|24613.3|24593.3|24590.8|24570.8|7
1725966600000|2024-09-10 11:10:00|24600.8|24580.8|24598.3|24578.3|24608.3|24588.3|24595.8|24575.8|19
1725966900000|2024-09-10 11:15:00|24600.8|24580.8|24568.8|24548.8|24600.8|24580.8|24549.4|24529.4|25
1725967200000|2024-09-10 11:20:00|24571.3|24551.3|24584.9|24564.9|24599.6|24569.4|24571.3|24551.3|25
1725967500000|2024-09-10 11:25:00|24585.5|24565.5|24550.7|24530.7|24585.5|24565.5|24531.9|24511.9|28
1725967800000|2024-09-10 11:30:00|24551.3|24531.3|24568.2|24548.2|24568.2|24548.2|24533.8|24501.9|12
1725968100000|2024-09-10 11:35:00|24572.1|24552.1|24578.2|24558.2|24591.3|24570.2|24572.1|24546.3|14
1725968400000|2024-09-10 11:40:00|24582.7|24562.7|24580.1|24560.1|24583.2|24563.2|24566.8|24546.8|9
1725968700000|2024-09-10 11:45:00|24576.3|24556.3|24585.1|24565.1|24673.2|24653.2|24576.3|24554|77
1725969000000|2024-09-10 11:50:00|24586.3|24566.3|24569.3|24549.3|24598.2|24578.2|24539.3|24501.8|581
1725969300000|2024-09-10 11:55:00|24566.8|24546.8|24674|24654|24704.6|24675.9|24564.3|24544.3|145
1725969600000|2024-09-10 12:00:00|24675.9|24655.9|24704|24684|24790.9|24770.9|24674|24654|189
1725969900000|2024-09-10 12:05:00|24706.5|24686.5|24895|24875|24895|24875|24706.5|24686.5|364
1725970200000|2024-09-10 12:10:00|24898.1|24878.1|24922|24902|24945.8|24925.8|24898.1|24878.1|349
1725970500000|2024-09-10 12:15:00|24922.5|24902.5|24988|24968|25008|24988|24912.8|24892.8|279
1725970800000|2024-09-10 12:20:00|24993|24973|25019.9|24999.9|25041.9|25021.9|24992.4|24972.4|285
1725971100000|2024-09-10 12:25:00|25023|25003|25011.8|24991.8|25061.9|25041.9|24994.9|24974.9|220
1725971400000|2024-09-10 12:30:00|25006.8|24986.8|25011.8|24991.8|25071.5|25051.5|24989.3|24969.3|258
1725971700000|2024-09-10 12:35:00|25012.4|24992.4|25014|24994|25057.6|25027.6|25001.3|24976.6|149
1725972000000|2024-09-10 12:40:00|25006.8|24986.8|25002.6|24962.6|25013.8|24993.8|24965.7|24943.2|129
1725972300000|2024-09-10 12:45:00|25004.3|24964.3|24912.4|24872.4|25025.7|25005.7|24886.6|24862.9|303
1725972600000|2024-09-10 12:50:00|24904.9|24864.9|24894.1|24874.1|24951.6|24931.6|24879.1|24859.1|117
1725972900000|2024-09-10 12:55:00|24890.2|24870.2|24794.6|24774.6|24894.1|24874.1|24794.6|24774.6|106
1725973200000|2024-09-10 13:00:00|24787.1|24767.1|24758.5|24738.5|24807.1|24787.1|24755.2|24735.2|189
1725973500000|2024-09-10 13:05:00|24761|24741|24669.6|24649.6|24761|24741|24669.6|24649.6|162
1725973800000|2024-09-10 13:10:00|24665.7|24645.7|24666.5|24646.5|24677.1|24657.1|24623.5|24603.5|272
1725974100000|2024-09-10 13:15:00|24657.7|24637.7|24693.2|24673.2|24705.1|24685.1|24635.2|24615.2|185
1725974400000|2024-09-10 13:20:00|24693.8|24673.8|24682.1|24662.1|24693.8|24673.8|24661.3|24641.3|129
1725974700000|2024-09-10 13:25:00|24682.6|24662.6|24663.8|24643.8|24682.6|24662.6|24630.7|24610.7|242
1725975000000|2024-09-10 13:30:00|24666.3|24646.3|24649.3|24629.3|24666.3|24646.3|24627.4|24607.4|155
1725975300000|2024-09-10 13:35:00|24648.7|24628.7|24640.7|24620.7|24671.2|24651.2|24635.7|24615.7|122
1725975600000|2024-09-10 13:40:00|24638.7|24618.7|24642.6|24622.6|24662.6|24642.6|24620.7|24600.7|95
1725975900000|2024-09-10 13:45:00|24640.7|24620.7|24567.6|24547.6|24640.7|24620.7|24562.6|24542.6|187
1725976200000|2024-09-10 13:50:00|24562.6|24542.6|24469.8|24449.8|24562.6|24542.6|24469.8|24449.8|408
1725976500000|2024-09-10 13:55:00|24468.7|24448.7|24524.8|24504.8|24524.8|24504.8|24429|24409|200
1725976800000|2024-09-10 14:00:00|24527.9|24507.9|24605.1|24585.1|24622.6|24602.6|24519.8|24499.8|137
1725977100000|2024-09-10 14:05:00|24603.1|24583.1|24542.5|24522.5|24603.1|24583.1|24521.2|24501.2|117
1725977400000|2024-09-10 14:10:00|24545.6|24525.6|24620|24600|24635|24615|24545.6|24525.6|111
1725977700000|2024-09-10 14:15:00|24616.2|24596.2|24726.4|24706.4|24726.4|24706.4|24616.2|24596.2|134
1725978000000|2024-09-10 14:20:00|24723.9|24703.9|24653.3|24633.3|24723.9|24703.9|24634.5|24614.5|100
1725978300000|2024-09-10 14:25:00|24651.4|24631.4|24658.9|24638.9|24707.7|24687.7|24640.8|24619.7|91
1725978600000|2024-09-10 14:30:00|24661.4|24641.4|24609.4|24589.4|24696.4|24676.4|24609.4|24589.4|52
1725978900000|2024-09-10 14:35:00|24606.9|24586.9|24612.5|24592.5|24641.4|24615.2|24600|24580|87
1725979200000|2024-09-10 14:40:00|24616.4|24596.4|24635.2|24615.2|24652.7|24632.7|24575|24552.5|249
1725979500000|2024-09-10 14:45:00|24637.7|24617.7|24635.2|24615.2|24642.1|24622.1|24607.1|24587.1|48
1725979800000|2024-09-10 14:50:00|24637.7|24617.7|24690.2|24670.2|24695.2|24675.2|24617.1|24597.1|82
1725980100000|2024-09-10 14:55:00|24695.2|24675.2|24744.6|24724.6|24751.6|24731.6|24682.7|24662.7|153
1725980400000|2024-09-10 15:00:00|24745.2|24725.2|24774|24754|24802.9|24782.9|24745.2|24725.2|344
1725980700000|2024-09-10 15:05:00|24774.6|24754.6|24734|24714|24796|24776|24726|24693.5|118
1725981000000|2024-09-10 15:10:00|24736|24716|24700.2|24680.2|24746.5|24726.5|24665.7|24645.7|137
1725981300000|2024-09-10 15:15:00|24699.6|24679.6|24648.2|24628.2|24699.6|24679.6|24648.2|24628.2|315
1725981600000|2024-09-10 15:20:00|24644.4|24624.4|24595.7|24575.7|24644.4|24624.4|24590.7|24564.6|135
1725981900000|2024-09-10 15:25:00|24596.3|24576.3|24500.7|24480.7|24615.1|24590.1|24500.7|24480.7|288
1725982200000|2024-09-10 15:30:00|24498.2|24478.2|24644.8|24624.8|24645.9|24624.8|24475.1|24455.1|206
1725982500000|2024-09-10 15:35:00|24646.7|24626.7|24639|24619|24665.3|24645.3|24639|24619|77
1725982800000|2024-09-10 15:40:00|24640.9|24620.9|24609|24589|24650.9|24630.9|24609|24589|110
1725983100000|2024-09-10 15:45:00|24608.4|24588.4|24595.3|24575.3|24628.4|24608.4|24586.5|24566.5|82
1725983400000|2024-09-10 15:50:00|24593.4|24573.4|24598.9|24578.9|24613.4|24593.4|24580.9|24560.9|51
1725983700000|2024-09-10 15:55:00|24596.4|24576.4|24615.9|24595.9|24628.9|24608.9|24593.9|24573.9|90
1725984000000|2024-09-10 16:00:00|24620.9|24600.9|24549.6|24529.6|24625.3|24605.3|24536|24516|291
1725984300000|2024-09-10 16:05:00|24545.7|24525.7|24537.1|24517.1|24546.5|24526.5|24514.4|24494.4|210
1725984600000|2024-09-10 16:10:00|24534.6|24514.6|24589.8|24569.8|24601.8|24581.8|24530.2|24510.2|88
1725984900000|2024-09-10 16:15:00|24587.9|24567.9|24588.7|24568.7|24591.2|24571.2|24554.2|24534.2|112
1725985200000|2024-09-10 16:20:00|24590.6|24570.6|24695.4|24675.4|24743.3|24720|24588.7|24568.7|860
1725985500000|2024-09-10 16:25:00|24694.2|24674.2|24760|24740|24760|24740|24685.4|24665.4|199
1725985800000|2024-09-10 16:30:00|24757.5|24737.5|24734.4|24714.4|24764.4|24744.4|24730.6|24710.6|82
1725986100000|2024-09-10 16:35:00|24735|24715|24743.9|24723.9|24746.4|24726.4|24720.6|24700.6|50
1725986400000|2024-09-10 16:40:00|24746.4|24726.4|24728.8|24708.8|24755.8|24735.8|24717.5|24697.5|304
1725986700000|2024-09-10 16:45:00|24726.9|24706.9|24728.3|24708.3|24745.8|24725.8|24723.8|24703.8|36
1725987000000|2024-09-10 16:50:00|24731.9|24711.9|24712.5|24692.5|24740.8|24720.8|24707.5|24687.5|41
1725987300000|2024-09-10 16:55:00|24716.3|24696.3|24741.3|24721.3|24745.7|24725.7|24716.3|24696.3|39
1725987600000|2024-09-10 17:00:00|24753.2|24733.2|24741.3|24721.3|24761.3|24741.3|24741.3|24721.3|61
1725987900000|2024-09-10 17:05:00|24727.4|24707.4|24693.8|24673.8|24733.8|24713.8|24683.8|24663.8|130
1725988200000|2024-09-10 17:10:00|24696.3|24676.3|24705.7|24685.7|24717.7|24697.7|24693.2|24673.2|73
1725988500000|2024-09-10 17:15:00|24702.1|24682.1|24713.4|24693.4|24715.1|24695.1|24690.1|24670.1|152
1725988800000|2024-09-10 17:20:00|24714.6|24694.6|24699|24679|24720.4|24700.4|24694|24674|78
1725989100000|2024-09-10 17:25:00|24701.5|24681.5|24742.6|24722.6|24756.8|24726.8|24697.6|24677.6|480
1725989400000|2024-09-10 17:30:00|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|24743.8|24723.8|0
1726042500000|2024-09-11 08:15:00|24644.4|24604.4|24648.3|24628.3|24690.8|24660.8|24563.3|24537|203
1726042800000|2024-09-11 08:20:00|24648.9|24628.9|24657|24637|24717.7|24697.7|24640.1|24612|90
1726043100000|2024-09-11 08:25:00|24657.6|24637.6|24673.2|24653.2|24684.5|24663.2|24655.1|24622.6|17
1726043400000|2024-09-11 08:30:00|24674.3|24654.3|24688.7|24648.7|24703.2|24679.5|24674.3|24648.7|24
1726043700000|2024-09-11 08:35:00|24687.6|24647.6|24650.6|24630.6|24687.6|24649.5|24644.5|24624.5|20
1726044000000|2024-09-11 08:40:00|24649.5|24629.5|24683.7|24663.7|24685.6|24665.6|24647.6|24622.6|10
1726044300000|2024-09-11 08:45:00|24702.1|24682.1|24651.8|24591.8|24736.2|24716.2|24648.7|24591.8|61
1726044600000|2024-09-11 08:50:00|24630.5|24590.5|24571.8|24551.8|24630.5|24602.4|24567.4|24539.9|28
1726044900000|2024-09-11 08:55:00|24583.7|24543.7|24550.5|24510.5|24604.9|24579.3|24530.5|24510.5|50
1726045200000|2024-09-11 09:00:00|24534.9|24514.9|24536|24496|24545.5|24523|24513|24484.9|26
1726045500000|2024-09-11 09:05:00|24539.9|24499.9|24576.8|24556.8|24576.8|24556.8|24461.8|24421|121
1726045800000|2024-09-11 09:10:00|24577.4|24557.4|24572.3|24552.3|24589.9|24561.8|24562.3|24534.3|14
1726046100000|2024-09-11 09:15:00|24567.3|24547.3|24521|24481|24579.3|24547.3|24488.5|24456.2|19
1726046400000|2024-09-11 09:20:00|24520.4|24480.4|24477.9|24457.9|24520.4|24483.5|24449.8|24426|66
1726046700000|2024-09-11 09:25:00|24479.8|24459.8|24497.9|24477.9|24516.6|24488.5|24472.9|24446|14
1726047000000|2024-09-11 09:30:00|24491|24471|24464.1|24444.1|24533|24505|24464.1|24444.1|24
1726047300000|2024-09-11 09:35:00|24451.7|24431.7|24406.4|24386.4|24451.7|24431.7|24380.2|24353.9|127
1726047600000|2024-09-11 09:40:00|24408.3|24388.3|24423.9|24403.9|24454.5|24430.8|24408.3|24377.7|34
1726047900000|2024-09-11 09:45:00|24413.3|24393.3|24395.8|24375.8|24430.1|24397|24386.4|24362.6|32
1726048200000|2024-09-11 09:50:00|24395.2|24375.2|24425.2|24405.2|24427|24405.2|24395.2|24371.4|24
1726048500000|2024-09-11 09:55:00|24425.8|24405.8|24428.3|24408.3|24462.7|24434.6|24412|24380.1|43
1726048800000|2024-09-11 10:00:00|24424.5|24404.5|24400.2|24360.2|24424.5|24404.5|24371.4|24343.3|57
1726049100000|2024-09-11 10:05:00|24405.9|24365.9|24408.9|24388.9|24428.3|24408.3|24385.8|24353.9|21
1726049400000|2024-09-11 10:10:00|24408.3|24388.3|24377.5|24357.5|24446.9|24426.9|24377.5|24357.5|113
1726049700000|2024-09-11 10:15:00|24381.4|24361.4|24412.5|24392.5|24414.4|24392.5|24378.1|24358.1|11
1726050000000|2024-09-11 10:20:00|24410.6|24390.6|24415|24395|24440|24413.8|24401.9|24375|20
1726050300000|2024-09-11 10:25:00|24410|24390|24420|24400|24422.5|24402.5|24400|24380|35
1726050600000|2024-09-11 10:30:00|24420.6|24400.6|24473.8|24453.8|24483.8|24463.8|24420.6|24400.6|66
1726050900000|2024-09-11 10:35:00|24476.9|24436.9|24470.6|24450.6|24476.9|24450.6|24432.5|24412.5|104
1726051200000|2024-09-11 10:40:00|24472.5|24452.5|24512.5|24492.5|24529.4|24501.3|24466.2|24446.2|78
1726051500000|2024-09-11 10:45:00|24510.6|24490.6|24525|24505|24531.2|24507.5|24510.6|24490.6|20
1726051800000|2024-09-11 10:50:00|24523.1|24503.1|24549.4|24529.4|24555|24535|24520.6|24495|58
1726052100000|2024-09-11 10:55:00|24550|24530|24552.5|24532.5|24552.5|24532.5|24544.4|24524.4|103
1726052400000|2024-09-11 11:00:00|24550|24530|24536.1|24496.1|24552.5|24532.5|24508.6|24488.6|76
1726052700000|2024-09-11 11:05:00|24524.2|24504.2|24547.4|24527.4|24551.9|24531.9|24511.1|24490.5|101
1726053000000|2024-09-11 11:10:00|24548|24528|24488.6|24468.6|24548|24528|24483.6|24455.5|76
1726053300000|2024-09-11 11:15:00|24483.6|24463.6|24496.7|24476.7|24501.1|24481.1|24483|24461.1|22
1726053600000|2024-09-11 11:20:00|24494.8|24474.8|24494.2|24474.2|24504.2|24484.2|24486.7|24466.7|33
1726053900000|2024-09-11 11:25:00|24491.7|24471.7|24496.7|24476.7|24507.3|24483|24491.1|24467.3|7
1726054200000|2024-09-11 11:30:00|24496.1|24476.1|24474.2|24454.2|24505.5|24485.5|24466.7|24446.7|21
1726054500000|2024-09-11 11:35:00|24484.9|24464.9|24471.7|24451.7|24484.9|24464.9|24469.2|24449.2|49
1726054800000|2024-09-11 11:40:00|24469.2|24449.2|24397.2|24377.2|24471.1|24451.1|24384|24361.7|163
1726055100000|2024-09-11 11:45:00|24400.3|24380.3|24389|24369|24407.2|24387.2|24357.8|24337.8|78
1726055400000|2024-09-11 11:50:00|24388.4|24368.4|24345.9|24325.9|24388.4|24368.4|24338.4|24315.8|147
1726055700000|2024-09-11 11:55:00|24343.4|24323.4|24291.5|24271.5|24343.4|24323.4|24279.6|24259.6|235
1726056000000|2024-09-11 12:00:00|24289.6|24269.6|24289.6|24269.6|24346.5|24326.5|24289.6|24269.6|131
1726056300000|2024-09-11 12:05:00|24287.1|24267.1|24229|24209|24289.6|24269.6|24202.1|24174.6|197
1726056600000|2024-09-11 12:10:00|24227.1|24207.1|24216.6|24196.6|24243.4|24223.4|24207.8|24187.8|87
1726056900000|2024-09-11 12:15:00|24217.2|24197.2|24231.6|24211.6|24235.9|24215.9|24208.4|24188.4|74
1726057200000|2024-09-11 12:20:00|24235.4|24215.4|24277.2|24257.2|24289|24264.7|24230.9|24207.8|105
1726057500000|2024-09-11 12:25:00|24279.7|24259.7|24266|24246|24297.2|24277.2|24263.5|24243.5|100
1726057800000|2024-09-11 12:30:00|24268.5|24248.5|24283.5|24263.5|24337.9|24311|24268.5|24248.5|156
1726058100000|2024-09-11 12:35:00|24281.6|24261.6|24361|24341|24384.8|24364.8|24281.6|24261.6|163
1726058400000|2024-09-11 12:40:00|24357.9|24337.9|24307.2|24287.2|24375.4|24355.4|24301.6|24281.6|118
1726058700000|2024-09-11 12:45:00|24312.2|24292.2|24322.1|24302.1|24324.7|24304.7|24299.6|24279.6|29
1726059000000|2024-09-11 12:50:00|24324.1|24304.1|24329.6|24309.6|24337.1|24317.1|24307.1|24287.1|25
1726059300000|2024-09-11 12:55:00|24327.1|24307.1|24394.6|24374.6|24405.9|24382.1|24315.2|24295.2|197
1726059600000|2024-09-11 13:00:00|24392.1|24372.1|24390.2|24370.2|24397.1|24377.1|24364.6|24344.6|56
1726059900000|2024-09-11 13:05:00|24389.6|24369.6|24333.9|24313.9|24392.1|24372.1|24330.8|24310.8|112
1726060200000|2024-09-11 13:10:00|24338.3|24318.3|24392.1|24372.1|24399.6|24379.6|24338.3|24318.3|72
1726060500000|2024-09-11 13:15:00|24389.6|24369.6|24403.4|24383.4|24405.2|24385.2|24366.4|24346.4|121
1726060800000|2024-09-11 13:20:00|24400.9|24380.9|24434.8|24414.8|24439.1|24417.9|24377.1|24357.1|204
1726061100000|2024-09-11 13:25:00|24436.7|24416.7|24412.3|24392.3|24437.3|24417.3|24392.2|24372.2|77
1726061400000|2024-09-11 13:30:00|24410.4|24390.4|24393.5|24373.5|24446.1|24426.1|24391|24371|110
1726061700000|2024-09-11 13:35:00|24396.6|24376.6|24426|24406|24448.5|24428.5|24382.8|24362.8|120
1726062000000|2024-09-11 13:40:00|24426.6|24406.6|24437.9|24417.9|24456.6|24436.6|24416|24384.1|95
1726062300000|2024-09-11 13:45:00|24436|24416|24374.5|24354.5|24436|24416|24363.4|24343.4|162
1726062600000|2024-09-11 13:50:00|24374|24354|24382.2|24362.2|24427.8|24407.8|24374|24354|138
1726062900000|2024-09-11 13:55:00|24379.7|24359.7|24422.3|24402.3|24422.9|24402.9|24375.9|24355.9|110
1726063200000|2024-09-11 14:00:00|24422.9|24402.9|24414.1|24394.1|24452.9|24428.6|24392.7|24372.7|178
1726063500000|2024-09-11 14:05:00|24412.1|24392.1|24417.7|24397.7|24432.1|24412.1|24393.3|24373.3|174
1726063800000|2024-09-11 14:10:00|24419.6|24399.6|24397.1|24377.1|24422.1|24402.1|24394.6|24370.8|62
1726064100000|2024-09-11 14:15:00|24392.1|24372.1|24391.5|24371.5|24411.5|24391.5|24375.2|24355.2|119
1726064400000|2024-09-11 14:20:00|24392.1|24372.1|24393.4|24373.4|24402.8|24381.5|24378.4|24358.4|77
1726064700000|2024-09-11 14:25:00|24395.9|24375.9|24412.8|24392.8|24418.4|24398.4|24390.9|24370.9|72
1726065000000|2024-09-11 14:30:00|24410.9|24390.9|24403.4|24383.4|24423.4|24403.4|24390.9|24370.9|273
1726065300000|2024-09-11 14:35:00|24399|24379|24390.9|24370.9|24399|24379|24382.1|24362.1|82
1726065600000|2024-09-11 14:40:00|24394.7|24374.7|24378.3|24358.3|24407.8|24387.8|24378.3|24358.3|267
1726065900000|2024-09-11 14:45:00|24377.7|24357.7|24429.6|24409.6|24454.6|24434.6|24373.9|24353.9|134
1726066200000|2024-09-11 14:50:00|24429|24409|24447.7|24427.7|24454.6|24434.6|24422.1|24402.1|133
1726066500000|2024-09-11 14:55:00|24447.1|24427.1|24481.5|24461.5|24501.5|24481.5|24437.1|24417.1|270
1726066800000|2024-09-11 15:00:00|24487.2|24467.2|24518.5|24498.5|24541.6|24521.6|24487.2|24467.2|214
1726067100000|2024-09-11 15:05:00|24522.9|24502.9|24521.6|24501.6|24548.5|24528.5|24504.7|24484.7|229
1726067400000|2024-09-11 15:10:00|24519.7|24499.7|24514.1|24494.1|24550.4|24530.4|24514.1|24494.1|162
1726067700000|2024-09-11 15:15:00|24511.6|24491.6|24503.4|24483.4|24528.4|24508.4|24498.5|24478.5|59
1726068000000|2024-09-11 15:20:00|24500.9|24480.9|24517.8|24497.8|24536.1|24516.1|24495.9|24475.9|113
1726068300000|2024-09-11 15:25:00|24515.9|24495.9|24532.2|24512.2|24534.1|24512.2|24496.6|24476.6|89
1726068600000|2024-09-11 15:30:00|24528.4|24508.4|24561|24541|24562.9|24542.9|24517.2|24497.2|103
1726068900000|2024-09-11 15:35:00|24566|24546|24556|24536|24594.2|24574.2|24539.1|24519.1|216
1726069200000|2024-09-11 15:40:00|24557.9|24537.9|24569.1|24549.1|24581|24561|24553.5|24533.5|129
1726069500000|2024-09-11 15:45:00|24563.4|24543.4|24535.3|24515.3|24565.3|24543.4|24535.3|24515.3|87
1726069800000|2024-09-11 15:50:00|24534.7|24514.7|24529.6|24509.6|24537.2|24517.2|24514|24489.7|162
1726070100000|2024-09-11 15:55:00|24531.5|24511.5|24572.2|24552.2|24572.2|24552.2|24513.4|24493.4|112
1726070400000|2024-09-11 16:00:00|24570.3|24550.3|24600.9|24580.9|24602.8|24582.8|24558.4|24538.4|140
1726070700000|2024-09-11 16:05:00|24598.4|24578.4|24574.7|24554.7|24603.4|24583.4|24551.3|24531.3|168
1726071000000|2024-09-11 16:10:00|24576.5|24556.5|24618.3|24598.3|24622.8|24602.8|24569.5|24549.5|222
1726071300000|2024-09-11 16:15:00|24615.8|24595.8|24633.3|24613.3|24650.2|24630.2|24612|24592|197
1726071600000|2024-09-11 16:20:00|24636.4|24616.4|24636.9|24616.9|24650.6|24630.6|24591.2|24571.2|908
1726071900000|2024-09-11 16:25:00|24631.9|24611.9|24630.6|24610.6|24660.6|24640.6|24623.7|24603.7|390
1726072200000|2024-09-11 16:30:00|24632.5|24612.5|24650|24630|24659.4|24639.4|24632.5|24612.5|193
1726072500000|2024-09-11 16:35:00|24647.5|24627.5|24641.9|24621.9|24649.4|24629.4|24641.9|24621.9|39
1726072800000|2024-09-11 16:40:00|24640|24620|24637.5|24617.5|24650|24630|24637.5|24617.5|109
1726073100000|2024-09-11 16:45:00|24638.1|24618.1|24643.1|24623.1|24643.1|24623.1|24635.6|24615.6|79
1726073400000|2024-09-11 16:50:00|24645|24625|24663.1|24643.1|24665|24645|24645|24625|158
1726073700000|2024-09-11 16:55:00|24665|24645|24656.3|24636.3|24667.5|24647.5|24649.9|24629.9|90
1726074000000|2024-09-11 17:00:00|24658.8|24638.8|24664.3|24644.3|24688.7|24668.7|24658.8|24638.8|76
1726074300000|2024-09-11 17:05:00|24666.8|24646.8|24668.6|24648.6|24689.3|24669.3|24666.8|24646.8|57
1726074600000|2024-09-11 17:10:00|24666.8|24646.8|24646.1|24626.1|24671.2|24651.2|24646.1|24626.1|80
1726074900000|2024-09-11 17:15:00|24644.9|24624.9|24654.3|24634.3|24663.7|24643.7|24644.9|24624.9|43
1726075200000|2024-09-11 17:20:00|24652.4|24632.4|24646.2|24626.2|24654.3|24634.3|24644.3|24624.3|177
1726075500000|2024-09-11 17:25:00|24648.1|24628.1|24661.8|24641.8|24664.9|24644.9|24633|24613|304
1726128900000|2024-09-12 08:15:00|24688.5|24668.5|24838.4|24818.4|24841.6|24821.6|24688.5|24668.5|314
1726129200000|2024-09-12 08:20:00|24840.9|24820.9|24939.1|24919.1|24979.1|24947.2|24840.9|24820.9|279
1726129500000|2024-09-12 08:25:00|24936.6|24916.6|24925.9|24885.9|24940.3|24917.2|24894.7|24869.7|70
1726129800000|2024-09-12 08:30:00|24924.7|24884.7|24867.1|24827.1|24924.7|24887.2|24827.1|24796.5|55
1726130100000|2024-09-12 08:35:00|24866.5|24826.5|24789.6|24749.6|24866.5|24834.6|24767.1|24737.1|132
1726130400000|2024-09-12 08:40:00|24770.3|24750.3|24730.2|24710.2|24770.3|24750.3|24705.9|24661.4|112
1726130700000|2024-09-12 08:45:00|24730.9|24710.9|24655.2|24615.2|24732.7|24712.7|24607.7|24580.8|212
1726131000000|2024-09-12 08:50:00|24655.8|24615.8|24662.1|24642.1|24680.8|24659.6|24642.7|24615.8|37
1726131300000|2024-09-12 08:55:00|24655.2|24635.2|24645.2|24605.2|24655.2|24635.2|24617.7|24594|47
1726131600000|2024-09-12 09:00:00|24646.4|24606.4|24642.7|24622.7|24680.2|24657.7|24642.7|24606.4|24
1726131900000|2024-09-12 09:05:00|24644.6|24624.6|24645.2|24625.2|24675.2|24638.9|24642.7|24615.2|25
1726132200000|2024-09-12 09:10:00|24647.7|24627.7|24706.4|24686.4|24707.7|24686.4|24640.2|24620.2|59
1726132500000|2024-09-12 09:15:00|24710.2|24690.2|24713.3|24693.3|24733.9|24702|24700.8|24677.7|27
1726132800000|2024-09-12 09:20:00|24712.7|24692.7|24733.3|24713.3|24735.8|24715.8|24700.8|24679.5|23
1726133100000|2024-09-12 09:25:00|24737.7|24717.7|24730.8|24710.8|24750.2|24730.2|24730.8|24702.1|70
1726133400000|2024-09-12 09:30:00|24730.2|24710.2|24740.2|24720.2|24750.2|24730.2|24730.2|24707.7|14
1726133700000|2024-09-12 09:35:00|24737.7|24717.7|24763.9|24743.9|24772|24743.9|24737.7|24717.7|16
1726134000000|2024-09-12 09:40:00|24765.2|24745.2|24737.6|24717.6|24772.7|24752.7|24717.6|24697.6|34
1726134300000|2024-09-12 09:45:00|24739.5|24719.5|24747.6|24727.6|24750.1|24730.1|24737.6|24717.6|8
1726134600000|2024-09-12 09:50:00|24749.5|24729.5|24754.5|24734.5|24765.1|24734.5|24738.3|24718.3|13
1726134900000|2024-09-12 09:55:00|24752.6|24732.6|24790.1|24770.1|24809.5|24789.5|24752|24732|72
1726135200000|2024-09-12 10:00:00|24788.2|24768.2|24787.6|24767.6|24790.1|24770.1|24784.5|24764.5|0
1726135500000|2024-09-12 10:05:00|24789.5|24769.5|24753.2|24733.2|24794.5|24774.5|24749.5|24728.2|55
1726135800000|2024-09-12 10:10:00|24752|24732|24723.2|24703.2|24783.8|24753.8|24723.2|24693.2|13
1726136100000|2024-09-12 10:15:00|24725.1|24705.1|24718.2|24678.2|24725.1|24705.1|24686.3|24652.6|11
1726136400000|2024-09-12 10:20:00|24706.3|24686.3|24696.3|24676.3|24708.2|24688.2|24690.1|24657.6|16
1726136700000|2024-09-12 10:25:00|24697.5|24677.5|24663.8|24643.8|24711.3|24683.8|24663.8|24643.8|17
1726137000000|2024-09-12 10:30:00|24660.7|24640.7|24685.1|24665.1|24690.1|24670.1|24648.2|24628.2|23
1726137300000|2024-09-12 10:35:00|24686.9|24666.9|24724.4|24704.4|24750.7|24716.9|24683.2|24663.2|37
1726137600000|2024-09-12 10:40:00|24720|24700|24735|24715|24737.5|24715|24720|24696.9|4
1726137900000|2024-09-12 10:45:00|24735.7|24715.7|24725.7|24705.7|24737.5|24717.5|24725.7|24705.7|3
1726138200000|2024-09-12 10:50:00|24724.4|24704.4|24720|24700|24737.5|24705|24710|24690|62
1726138500000|2024-09-12 10:55:00|24731.9|24691.9|24702.5|24682.5|24737.5|24717.5|24702.5|24682.5|9
1726138800000|2024-09-12 11:00:00|24705|24685|24671.9|24631.9|24705|24685|24644.4|24618.1|38
1726139100000|2024-09-12 11:05:00|24666.2|24646.2|24670|24650|24688.7|24656.2|24663.7|24623.7|16
1726139400000|2024-09-12 11:10:00|24660|24640|24803.8|24783.8|24813.8|24791.3|24650|24613.1|133
1726139700000|2024-09-12 11:15:00|24798.8|24778.8|24818.8|24798.8|24878.1|24858.1|24798.8|24756.3|82
1726140000000|2024-09-12 11:20:00|24816.9|24796.9|24818.7|24798.7|24828.1|24808.1|24788.1|24768.1|26
1726140300000|2024-09-12 11:25:00|24816.2|24796.2|24883.1|24863.1|24883.1|24863.1|24816.2|24794.4|120
1726140600000|2024-09-12 11:30:00|24885|24865|24863.1|24843.1|24887.5|24867.5|24861.8|24841.8|63
1726140900000|2024-09-12 11:35:00|24860.6|24840.6|24837.5|24817.5|24862.5|24842.5|24837.5|24815.6|17
1726141200000|2024-09-12 11:40:00|24840|24820|24868.1|24848.1|24868.7|24848.7|24835.6|24815.6|13
1726141500000|2024-09-12 11:45:00|24865.6|24845.6|24895.6|24875.6|24895.6|24875.6|24863.1|24843.1|25
1726141800000|2024-09-12 11:50:00|24894.3|24874.3|24879.9|24859.9|24903.1|24883.1|24879.9|24859.9|47
1726142100000|2024-09-12 11:55:00|24884.3|24864.3|24916.8|24896.8|24924.9|24904.9|24884.3|24864.3|47
1726142400000|2024-09-12 12:00:00|24928.7|24888.7|24928|24908|24936.2|24916.2|24900.6|24880.6|89
1726142700000|2024-09-12 12:05:00|24929.9|24909.9|24848.7|24828.7|24933|24913|24811.2|24791.2|126
1726143000000|2024-09-12 12:10:00|24853|24833|24870.5|24850.5|24874.9|24854.9|24829.9|24805.5|145
1726143300000|2024-09-12 12:15:00|24872.4|24852.4|24793|24773|24897.4|24877.4|24791.8|24771.8|95
1726143600000|2024-09-12 12:20:00|24791.8|24771.8|24892.4|24872.4|24894.9|24874.9|24746.1|24726.1|165
1726143900000|2024-09-12 12:25:00|24893|24873|24901.1|24881.1|24915.5|24887.4|24873|24853|62
1726144200000|2024-09-12 12:30:00|24914.9|24874.9|24899.9|24879.9|24934.9|24914.9|24886.8|24859.3|181
1726144500000|2024-09-12 12:35:00|24897.4|24877.4|24917.4|24897.4|24934.9|24914.9|24879.9|24859.9|151
1726144800000|2024-09-12 12:40:00|24921.1|24901.1|24961.1|24941.1|24979.9|24959.9|24921.1|24901.1|213
1726145100000|2024-09-12 12:45:00|24959.3|24939.3|24915.5|24895.5|24959.3|24939.3|24888.6|24868.6|88
1726145400000|2024-09-12 12:50:00|24919.3|24899.3|24911.1|24891.1|24935.5|24915.5|24893.6|24866.1|87
1726145700000|2024-09-12 12:55:00|24913.6|24893.6|24961.8|24941.8|24969.3|24949.3|24913.6|24889.9|125
1726146000000|2024-09-12 13:00:00|24957.4|24937.4|24972.4|24952.4|24994.9|24974.9|24942.4|24922.4|189
1726146300000|2024-09-12 13:05:00|24974.3|24954.3|25005.5|24985.5|25030.5|24995.5|24952.4|24932.4|122
1726146600000|2024-09-12 13:10:00|25006.1|24986.1|24980.5|24960.5|25008.6|24988.6|24976.7|24956.7|181
1726146900000|2024-09-12 13:15:00|24973|24953|24832.3|24812.3|24973|24953|24829.8|24809.8|366
1726147200000|2024-09-12 13:20:00|24830.4|24810.4|24752.3|24732.3|24830.4|24810.4|24734.8|24712.9|318
1726147500000|2024-09-12 13:25:00|24750.4|24730.4|24812.3|24792.3|24822.3|24802.3|24750.4|24730.4|146
1726147800000|2024-09-12 13:30:00|24817.3|24797.3|24823.5|24803.5|24847.3|24816.7|24817.3|24791.7|107
1726148100000|2024-09-12 13:35:00|24825.4|24805.4|24809.2|24789.2|24842.3|24822.3|24777.3|24757.3|208
1726148400000|2024-09-12 13:40:00|24826.7|24786.7|24838.5|24818.5|24865.4|24845.4|24812.3|24778.6|116
1726148700000|2024-09-12 13:45:00|24839.2|24819.2|24901|24881|24901|24881|24838.5|24818.5|121
1726149000000|2024-09-12 13:50:00|24901.7|24881.7|24829.1|24809.1|24904.8|24884.8|24816|24796|88
1726149300000|2024-09-12 13:55:00|24827.9|24807.9|24847.3|24827.3|24881.7|24861.7|24826|24806|60
1726149600000|2024-09-12 14:00:00|24844.8|24824.8|24894.8|24874.8|24894.8|24874.8|24833.5|24813.5|85
1726149900000|2024-09-12 14:05:00|24896.6|24876.6|24939.8|24919.8|24952.3|24932.3|24887.3|24867.3|110
1726150200000|2024-09-12 14:10:00|24934.8|24914.8|24941|24921|24978.5|24958.5|24919.7|24899.7|218
1726150500000|2024-09-12 14:15:00|24944.8|24924.8|24919.7|24899.7|24971|24951|24911.6|24891.6|55
1726150800000|2024-09-12 14:20:00|24920.4|24900.4|24900.4|24880.4|24920.4|24900.4|24883.5|24863.5|83
1726151100000|2024-09-12 14:25:00|24893.5|24873.5|24832.2|24812.2|24893.5|24873.5|24822.2|24802.2|107
1726151400000|2024-09-12 14:30:00|24830.3|24810.3|24744.7|24724.7|24837.8|24810.3|24715.9|24695.9|259
1726151700000|2024-09-12 14:35:00|24749.1|24729.1|24813.4|24793.4|24815.9|24795.9|24744.7|24724.7|104
1726152000000|2024-09-12 14:40:00|24815.9|24795.9|24812.2|24792.2|24829.7|24809.7|24803.4|24783.4|98
1726152300000|2024-09-12 14:45:00|24806.5|24786.5|24839.7|24819.7|24849|24819.7|24772.8|24752.8|64
1726152600000|2024-09-12 14:50:00|24839|24819|24823.4|24803.4|24839|24819|24791.5|24763.4|72
1726152900000|2024-09-12 14:55:00|24828.4|24808.4|24811.5|24791.5|24840.9|24820.9|24811.5|24791.5|60
1726153200000|2024-09-12 15:00:00|24810.9|24790.9|24841.5|24821.5|24843.4|24823.4|24804|24784|78
1726153500000|2024-09-12 15:05:00|24840.9|24820.9|24830.9|24810.9|24870.9|24850.9|24823.4|24803.4|108
1726153800000|2024-09-12 15:10:00|24829|24809|24833.4|24813.4|24835.9|24815.9|24817.7|24797.7|51
1726154100000|2024-09-12 15:15:00|24830.9|24810.9|24840.9|24820.9|24840.9|24820.9|24791.5|24769.6|120
1726154400000|2024-09-12 15:20:00|24845.9|24825.9|24851.5|24831.5|24857.7|24837.7|24830.2|24798.4|71
1726154700000|2024-09-12 15:25:00|24855.8|24835.8|24874|24854|24895.2|24875.2|24855.8|24835.8|418
1726155000000|2024-09-12 15:30:00|24875.8|24855.8|24855.8|24835.8|24899|24872.7|24848.9|24828.9|131
1726155300000|2024-09-12 15:35:00|24850.8|24830.8|24870.2|24850.2|24870.2|24850.2|24815.8|24795.8|221
1726155600000|2024-09-12 15:40:00|24872.7|24852.7|24913.9|24893.9|24922.1|24902.1|24865.8|24845.8|107
1726155900000|2024-09-12 15:45:00|24905.8|24885.8|24900.8|24880.8|24908.3|24888.3|24890.8|24870.8|59
1726156200000|2024-09-12 15:50:00|24903.3|24883.3|24883.3|24863.3|24913.3|24893.3|24870.8|24850.8|86
1726156500000|2024-09-12 15:55:00|24881.4|24861.4|24880.8|24860.8|24891.4|24871.4|24868.3|24848.3|97
1726156800000|2024-09-12 16:00:00|24878.3|24858.3|24860.8|24840.8|24883.3|24863.3|24853.3|24833.3|57
1726157100000|2024-09-12 16:05:00|24862.6|24842.6|24883.9|24863.9|24885.8|24865.8|24857.6|24834.5|91
1726157400000|2024-09-12 16:10:00|24884.5|24864.5|24920.1|24880.1|24920.1|24897|24884.5|24864.5|85
1726157700000|2024-09-12 16:15:00|24915.1|24895.1|24880.1|24860.1|24920.7|24900.7|24880.1|24860.1|201
1726158000000|2024-09-12 16:20:00|24879.5|24859.5|24899.5|24879.5|24918.8|24898.8|24860.1|24840.1|552
1726158300000|2024-09-12 16:25:00|24898.8|24878.8|24907|24887|24912|24892|24892|24872|296
1726158600000|2024-09-12 16:30:00|24905.1|24885.1|24913.8|24893.8|24913.8|24893.8|24902.6|24882.6|30
1726158900000|2024-09-12 16:35:00|24916.3|24896.3|24933.2|24913.2|24941.3|24915.7|24912|24892|45
1726159200000|2024-09-12 16:40:00|24929.4|24909.4|24910.1|24890.1|24929.4|24909.4|24910.1|24890.1|27
1726159500000|2024-09-12 16:45:00|24907.6|24887.6|24897.6|24877.6|24919.4|24899.4|24893.2|24873.2|57
1726159800000|2024-09-12 16:50:00|24898.2|24878.2|24902.5|24882.5|24906.9|24886.9|24898.2|24878.2|24
1726160100000|2024-09-12 16:55:00|24904.4|24884.4|24906.3|24886.3|24911.9|24891.9|24890.7|24870.7|129
1726160400000|2024-09-12 17:00:00|24903.8|24883.8|24920.6|24900.6|24920.7|24900.7|24898.8|24878.8|95
1726160700000|2024-09-12 17:05:00|24922.5|24902.5|24934.4|24914.4|24934.4|24914.4|24920.6|24900.6|199
1726161000000|2024-09-12 17:10:00|24933.8|24913.8|24918.8|24898.8|24933.8|24913.8|24916.3|24896.3|101
1726161300000|2024-09-12 17:15:00|24921.3|24901.3|24904.4|24884.4|24923.8|24903.8|24904.4|24884.4|89
1726161600000|2024-09-12 17:20:00|24902.5|24882.5|24901.2|24881.2|24913.7|24893.7|24894.4|24874.4|131
1726161900000|2024-09-12 17:25:00|24899.4|24879.4|24901.2|24881.2|24908.7|24888.7|24891.9|24871.9|291
1726162200000|2024-09-12 17:30:00|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|24901.8|24881.8|0
1726215300000|2024-09-13 08:15:00|24878.2|24838.2|25033.8|25013.8|25038.8|25018.8|24870.7|24838.2|190
1726215600000|2024-09-13 08:20:00|25035.6|25015.6|25016.3|24996.3|25076.9|25050|25005|24973.1|94
1726215900000|2024-09-13 08:25:00|25028.1|24988.1|25024.4|25004.4|25037.5|25006.9|24993.8|24956.8|46
1726216200000|2024-09-13 08:30:00|25026.3|25006.3|25013.1|24993.1|25085|25065|25010.7|24990.7|82
1726216500000|2024-09-13 08:35:00|25011.3|24991.3|25020.6|25000.6|25043.1|25018.7|25011.3|24991.3|35
1726216800000|2024-09-13 08:40:00|25018.1|24998.1|25048.1|25028.1|25048.1|25028.1|24977.5|24940.7|42
1726217100000|2024-09-13 08:45:00|25050.6|25030.6|25128.1|25088.1|25130.6|25090.6|25050.6|25023.7|98
1726217400000|2024-09-13 08:50:00|25128.7|25088.7|25177.4|25157.4|25177.4|25157.4|25096.2|25076.2|137
1726217700000|2024-09-13 08:55:00|25178|25158|25182.4|25162.4|25211.8|25189.3|25174.9|25154.9|160
1726218000000|2024-09-13 09:00:00|25184.3|25164.3|25253.7|25233.7|25254.9|25234.9|25184.3|25164.3|116
1726218300000|2024-09-13 09:05:00|25252.4|25232.4|25225.5|25205.5|25262.4|25232.4|25210.5|25183.7|45
1726218600000|2024-09-13 09:10:00|25226.8|25206.8|25191.8|25171.8|25230.5|25210.5|25191.2|25168|28
1726218900000|2024-09-13 09:15:00|25198.7|25178.7|25246.2|25226.2|25246.2|25226.2|25198.7|25173|44
1726219200000|2024-09-13 09:20:00|25253.6|25233.6|25253.7|25233.7|25276.1|25256.1|25233|25213|40
1726219500000|2024-09-13 09:25:00|25255.5|25235.5|25268|25248|25279.2|25259.2|25255.5|25227.4|43
1726219800000|2024-09-13 09:30:00|25263.6|25243.6|25243.6|25223.6|25263.6|25243.6|25221.1|25198|11
1726220100000|2024-09-13 09:35:00|25246.1|25226.1|25186.8|25166.8|25275.5|25255.5|25186.1|25166.1|75
1726220400000|2024-09-13 09:40:00|25187.4|25167.4|25233|25213|25244.3|25213|25181.8|25161.8|75
1726220700000|2024-09-13 09:45:00|25246|25226|25243.6|25223.6|25263|25238.6|25196.7|25163.6|85
1726221000000|2024-09-13 09:50:00|25250.5|25230.5|25276.1|25256.1|25281.1|25261.1|25250.5|25217.3|22
1726221300000|2024-09-13 09:55:00|25273.6|25253.6|25277.9|25257.9|25282.9|25262.9|25258.6|25238.6|46
1726221600000|2024-09-13 10:00:00|25276.1|25256.1|25276.6|25236.6|25287.9|25256.1|25259.8|25231.6|26
1726221900000|2024-09-13 10:05:00|25268.5|25248.5|25266.1|25246.1|25280.4|25260.4|25262.9|25232.3|12
1726222200000|2024-09-13 10:10:00|25268.6|25248.6|25284.8|25264.8|25289.2|25264.8|25258.6|25233.6|45
1726222500000|2024-09-13 10:15:00|25286.7|25266.7|25232.3|25212.3|25296.7|25276.7|25229.8|25209.8|92
1726222800000|2024-09-13 10:20:00|25236|25216|25288|25268|25328|25303.5|25236|25209.8|69
1726223100000|2024-09-13 10:25:00|25288.5|25268.5|25249.8|25209.8|25288.5|25268.5|25234.8|25209.8|64
1726223400000|2024-09-13 10:30:00|25244.8|25224.8|25237.9|25197.9|25253.5|25233.5|25230.4|25197.9|49
1726223700000|2024-09-13 10:35:00|25226|25206|25213.5|25193.5|25228.5|25208.5|25188.5|25168.5|32
1726224000000|2024-09-13 10:40:00|25216.6|25196.6|25187.8|25147.8|25216.6|25196.6|25168.5|25142.2|37
1726224300000|2024-09-13 10:45:00|25189.7|25149.7|25186|25146|25227.8|25196|25183.4|25134.1|81
1726224600000|2024-09-13 10:50:00|25183.5|25143.5|25173.5|25153.5|25227.8|25194.1|25171|25142.8|27
1726224900000|2024-09-13 10:55:00|25175.3|25155.3|25198.5|25178.5|25211|25183.5|25171|25143.5|10
1726225200000|2024-09-13 11:00:00|25200.3|25180.3|25253.4|25233.4|25258.4|25237.2|25200.3|25172.8|23
1726225500000|2024-09-13 11:05:00|25254.1|25234.1|25300.9|25280.9|25300.9|25280.9|25237.2|25216.6|36
1726225800000|2024-09-13 11:10:00|25299.1|25279.1|25275.3|25255.3|25307.8|25279.1|25258.4|25232.8|33
1726226100000|2024-09-13 11:15:00|25278.4|25258.4|25280.3|25260.3|25293.4|25265.3|25257.8|25237.8|42
1726226400000|2024-09-13 11:20:00|25285.3|25265.3|25278.4|25258.4|25298.4|25270.9|25259.1|25239.1|48
1726226700000|2024-09-13 11:25:00|25282.1|25262.1|25292.2|25272.2|25304.7|25278.4|25260.3|25222.1|39
1726227000000|2024-09-13 11:30:00|25294|25274|25289|25269|25309|25286.5|25285.9|25265.9|30
1726227300000|2024-09-13 11:35:00|25293.4|25273.4|25342.7|25322.7|25352.1|25332.1|25292.7|25272.7|88
1726227600000|2024-09-13 11:40:00|25345.2|25325.2|25348.9|25328.9|25352.7|25332.7|25327.1|25307.1|45
1726227900000|2024-09-13 11:45:00|25354.5|25334.5|25327.1|25307.1|25402.1|25378.9|25327.1|25307.1|108
1726228200000|2024-09-13 11:50:00|25326.4|25306.4|25392.7|25372.7|25392.7|25372.7|25310.9|25290.9|38
1726228500000|2024-09-13 11:55:00|25392.1|25372.1|25382.1|25362.1|25474|25454|25377.9|25357.9|169
1726228800000|2024-09-13 12:00:00|25381.5|25361.5|25378.3|25358.3|25431.5|25411.5|25372.1|25352.1|82
1726229100000|2024-09-13 12:05:00|25376.5|25356.5|25425.8|25405.8|25425.8|25405.8|25369|25349|55
1726229400000|2024-09-13 12:10:00|25429.5|25409.5|25452|25432|25454.5|25434.5|25415.2|25395.2|96
1726229700000|2024-09-13 12:15:00|25453.9|25433.9|25507|25487|25507|25487|25420.2|25400.2|100
1726230000000|2024-09-13 12:20:00|25504.5|25484.5|25499.5|25479.5|25504.5|25484.5|25452|25432|106
1726230300000|2024-09-13 12:25:00|25497.6|25477.6|25470.7|25450.7|25532.6|25507|25466.3|25446.3|119
1726230600000|2024-09-13 12:30:00|25471.3|25451.3|25367.1|25347.1|25478.8|25458.8|25367.1|25347.1|250
1726230900000|2024-09-13 12:35:00|25365.1|25345.1|25366.3|25346.3|25381.3|25359.5|25330.8|25305.2|158
1726231200000|2024-09-13 12:40:00|25368.2|25348.2|25418.8|25398.8|25419.4|25399.4|25366.3|25346.3|97
1726231500000|2024-09-13 12:45:00|25419.4|25399.4|25352|25332|25430.7|25408.8|25350.7|25328.2|213
1726231800000|2024-09-13 12:50:00|25354.5|25334.5|25332.7|25312.7|25359.5|25339.5|25290.3|25270.3|208
1726232100000|2024-09-13 12:55:00|25332|25312|25449.5|25429.5|25458.9|25438.9|25324|25304|150
1726232400000|2024-09-13 13:00:00|25448.9|25428.9|25454.5|25434.5|25484.4|25464.4|25425.2|25405.2|501
1726232700000|2024-09-13 13:05:00|25453.8|25433.8|25428.8|25408.8|25464.5|25444.5|25425.1|25405.1|160
1726233000000|2024-09-13 13:10:00|25429.5|25409.5|25470.7|25450.7|25470.7|25450.7|25428.8|25408.8|198
1726233300000|2024-09-13 13:15:00|25478.1|25458.1|25444.9|25424.9|25501.2|25481.2|25444.9|25424.9|206
1726233600000|2024-09-13 13:20:00|25444.3|25424.3|25446.1|25426.1|25463.6|25443.6|25444.3|25424.3|130
1726233900000|2024-09-13 13:25:00|25432.4|25412.4|25399.3|25379.3|25462.3|25441.8|25399.3|25379.3|138
1726234200000|2024-09-13 13:30:00|25397.4|25377.4|25379.3|25359.3|25406.8|25386.8|25369.3|25349.3|95
1726234500000|2024-09-13 13:35:00|25379.9|25359.9|25334.2|25314.2|25379.9|25359.9|25322.4|25302.4|92
1726234800000|2024-09-13 13:40:00|25331.1|25311.1|25396.1|25376.1|25396.1|25376.1|25331.1|25311.1|118
1726235100000|2024-09-13 13:45:00|25392.4|25372.4|25396.8|25376.8|25406.7|25386.7|25326.7|25306.7|171
1726235400000|2024-09-13 13:50:00|25394.2|25374.2|25414.2|25394.2|25414.2|25394.2|25389.2|25369.2|75
1726235700000|2024-09-13 13:55:00|25407.4|25387.4|25389.2|25369.2|25409.2|25389.2|25376.7|25356.7|82
1726236000000|2024-09-13 14:00:00|25391|25371|25379.7|25359.7|25413.5|25393.5|25375.4|25355.4|171
1726236300000|2024-09-13 14:05:00|25381.6|25361.6|25450.4|25430.4|25454.7|25434.7|25375.4|25355.4|115
1726236600000|2024-09-13 14:10:00|25452.9|25432.9|25462.9|25442.9|25479.7|25459.7|25452.9|25432.9|70
1726236900000|2024-09-13 14:15:00|25465.4|25445.4|25471|25451|25479.2|25459.2|25454.2|25434.2|126
1726237200000|2024-09-13 14:20:00|25473.5|25453.5|25491.6|25471.6|25501.6|25481.6|25451.1|25431.1|87
1726237500000|2024-09-13 14:25:00|25493.5|25473.5|25469.1|25449.1|25493.5|25473.5|25469.1|25449.1|84
1726237800000|2024-09-13 14:30:00|25467.3|25447.3|25529|25509|25529|25509|25464.1|25444.1|148
1726238100000|2024-09-13 14:35:00|25525.3|25505.3|25694.7|25674.7|25694.7|25674.7|25497.8|25477.8|373
1726238400000|2024-09-13 14:40:00|25692.8|25672.8|25732.2|25712.2|25764|25744|25653.5|25633.5|390
1726238700000|2024-09-13 14:45:00|25727.8|25707.8|25761.5|25741.5|25775.8|25749|25697.8|25677.8|264
1726239000000|2024-09-13 14:50:00|25759.6|25739.6|25803.3|25783.3|25864.5|25844.5|25759|25739|359
1726239300000|2024-09-13 14:55:00|25804|25784|25841.5|25821.5|25851.4|25831.4|25799|25779|275
1726239600000|2024-09-13 15:00:00|25843.3|25823.3|25815.3|25795.3|25843.9|25823.9|25791.6|25771.6|442
1726239900000|2024-09-13 15:05:00|25817.1|25797.1|25850.8|25830.8|25863.9|25843.9|25813.4|25793.4|230
1726240200000|2024-09-13 15:10:00|25851.4|25831.4|25820.9|25800.9|25962.6|25942.6|25820.9|25800.9|473
1726240500000|2024-09-13 15:15:00|25818.9|25798.9|25727.1|25707.1|25846.4|25826.4|25701.4|25681.4|415
1726240800000|2024-09-13 15:20:00|25728.9|25708.9|25815.1|25795.1|25817.6|25797.6|25728.9|25705.8|478
1726241100000|2024-09-13 15:25:00|25814.5|25794.5|25775.1|25755.1|25825.1|25805.1|25757.6|25730.1|171
1726241400000|2024-09-13 15:30:00|25777|25757|25790.7|25770.7|25817.6|25797.6|25775.1|25748.8|155
1726241700000|2024-09-13 15:35:00|25792.6|25772.6|25742|25722|25800.1|25780.1|25727|25707|201
1726242000000|2024-09-13 15:40:00|25742.7|25722.7|25843.9|25823.9|25848.9|25828.9|25742.7|25722.7|173
1726242300000|2024-09-13 15:45:00|25843.2|25823.2|25827.6|25807.6|25862.6|25842.6|25819.4|25799.4|172
1726242600000|2024-09-13 15:50:00|25830.1|25810.1|25831.9|25811.9|25833.2|25813.2|25752.7|25732.7|187
1726242900000|2024-09-13 15:55:00|25830|25810|25862.5|25842.5|25887.5|25867.5|25825|25805|174
1726243200000|2024-09-13 16:00:00|25869.9|25849.9|25890|25870|25912.5|25892.5|25869.9|25849.9|307
1726243500000|2024-09-13 16:05:00|25888.2|25868.2|25894.4|25874.4|25915.6|25895.6|25857.5|25837.5|295
1726243800000|2024-09-13 16:10:00|25896.2|25876.2|25914.3|25894.3|25922.5|25902.5|25896.2|25876.2|138
1726244100000|2024-09-13 16:15:00|25916.2|25896.2|25881.8|25861.8|25916.2|25896.2|25870|25850|225
1726244400000|2024-09-13 16:20:00|25885.5|25865.5|25844.4|25824.4|25953|25933|25844.4|25824.4|974
1726244700000|2024-09-13 16:25:00|25846.9|25826.9|25858.8|25838.8|25877.6|25857.6|25835.1|25815.1|221
1726245000000|2024-09-13 16:30:00|25856.9|25836.9|25832.6|25812.6|25857.6|25837.6|25823.2|25803.2|145
1726245300000|2024-09-13 16:35:00|25834.4|25814.4|25840|25820|25840.1|25820.1|25822.6|25799.9|112
1726245600000|2024-09-13 16:40:00|25841.9|25821.9|25870|25850|25872.5|25852.5|25837.5|25817.5|135
1726245900000|2024-09-13 16:45:00|25867.5|25847.5|25855.7|25835.7|25871.9|25851.9|25843.8|25823.8|212
1726246200000|2024-09-13 16:50:00|25855|25835|25856.2|25836.2|25870|25850|25846.9|25826.9|216
1726246500000|2024-09-13 16:55:00|25853.7|25833.7|25856.2|25836.2|25861.2|25841.2|25836.2|25816.2|210
1726246800000|2024-09-13 17:00:00|25859.9|25839.9|25855.5|25835.5|25870.5|25850.5|25843.7|25823.7|159
1726247100000|2024-09-13 17:05:00|25856.2|25836.2|25881.1|25861.1|25881.1|25861.1|25853.7|25833.7|219
1726247400000|2024-09-13 17:10:00|25881.7|25861.7|25845.5|25825.5|25884.9|25864.9|25845.5|25825.5|122
1726247700000|2024-09-13 17:15:00|25844.9|25824.9|25814.9|25794.9|25847.4|25827.4|25810.5|25790.5|183
1726248000000|2024-09-13 17:20:00|25816.7|25796.7|25777.3|25757.3|25846.7|25826.7|25777.3|25757.3|254
1726248300000|2024-09-13 17:25:00|25773|25753|25764.8|25744.8|25773|25753|25737.9|25717.9|224
1726474500000|2024-09-16 08:15:00|25722|25702|25796.3|25776.3|25845.6|25813.8|25690.2|25668.1|246
1726474800000|2024-09-16 08:20:00|25791.3|25771.3|25857|25837|25862|25837|25772.7|25745.5|46
1726475100000|2024-09-16 08:25:00|25858.8|25838.8|26164.1|26104.1|26204.1|26173.4|25853.8|25833.8|452
1726475400000|2024-09-16 08:30:00|26157.6|26117.6|26330.4|26290.4|26349|26317.9|26151.6|26117.6|303
1726475700000|2024-09-16 08:35:00|26329.7|26289.7|26458.2|26418.2|26458.2|26418.2|26322.9|26289.7|329
1726476000000|2024-09-16 08:40:00|26462.5|26422.5|26402.6|26382.6|26509|26475.7|26402.6|26382.6|179
1726476300000|2024-09-16 08:45:00|26404.4|26384.4|26292.3|26272.3|26408.6|26388.6|26292.3|26272.3|139
1726476600000|2024-09-16 08:50:00|26297.3|26277.3|26397.2|26377.2|26402.6|26377.2|26293.7|26259.8|75
1726476900000|2024-09-16 08:55:00|26399.7|26379.7|26440.5|26420.5|26450.9|26423|26382.2|26349|93
1726477200000|2024-09-16 09:00:00|26441.2|26421.2|26444.4|26424.4|26510.5|26489|26418.7|26398.7|84
1726477500000|2024-09-16 09:05:00|26446.2|26406.2|26439.4|26419.4|26494.4|26451.2|26418.7|26396.9|51
1726477800000|2024-09-16 09:10:00|26438.7|26418.7|26542.5|26502.5|26542.5|26505.4|26426.9|26406.9|129
1726478100000|2024-09-16 09:15:00|26545.4|26505.4|26532.9|26512.9|26554.7|26517.9|26492.2|26464.7|88
1726478400000|2024-09-16 09:20:00|26541.2|26521.2|26566.9|26526.9|26596.1|26563.6|26493.6|26461.9|60
1726478700000|2024-09-16 09:25:00|26571.1|26531.1|26601.1|26581.1|26616.1|26586.1|26551.8|26506.9|42
1726479000000|2024-09-16 09:30:00|26590.1|26570.1|26581.8|26541.8|26618.3|26595.1|26569.3|26541.8|62
1726479300000|2024-09-16 09:35:00|26560.8|26540.8|26526.5|26506.5|26567.6|26540.8|26443.3|26422.6|205
1726479600000|2024-09-16 09:40:00|26535.8|26515.8|26595|26575|26600|26580|26502.5|26479.3|110
1726479900000|2024-09-16 09:45:00|26597.5|26577.5|26693.2|26653.2|26726.1|26696.8|26597.5|26571.1|117
1726480200000|2024-09-16 09:50:00|26692.5|26652.5|26585.7|26565.7|26693.6|26673.6|26562.2|26542.2|73
1726480500000|2024-09-16 09:55:00|26586.5|26566.5|26663.5|26643.5|26681.5|26656.8|26586.5|26566.5|56
1726480800000|2024-09-16 10:00:00|26675.3|26635.3|26635|26615|26685|26649.3|26635|26595.7|71
1726481100000|2024-09-16 10:05:00|26635.7|26615.7|26620.3|26580.3|26670.7|26627.2|26589.3|26561.8|37
1726481400000|2024-09-16 10:10:00|26612.1|26592.1|26628.2|26588.2|26638.9|26613.2|26593.2|26573.2|31
1726481700000|2024-09-16 10:15:00|26615|26595|26599.2|26579.2|26618.2|26595|26575|26547.5|43
1726482000000|2024-09-16 10:20:00|26600|26580|26616.4|26596.4|26638.9|26605.7|26589.9|26563.2|25
1726482300000|2024-09-16 10:25:00|26612.1|26592.1|26582.1|26562.1|26618.9|26598.9|26556.4|26521.4|39
1726482600000|2024-09-16 10:30:00|26581.4|26561.4|26518.9|26478.9|26609.6|26581.4|26508.9|26478.1|95
1726482900000|2024-09-16 10:35:00|26507.1|26487.1|26506.4|26486.4|26528.9|26501.4|26506.4|26473.9|45
1726483200000|2024-09-16 10:40:00|26505.6|26485.6|26479.9|26439.9|26516.4|26496.4|26453.1|26431.7|29
1726483500000|2024-09-16 10:45:00|26473.1|26433.1|26403.5|26383.5|26473.1|26443.9|26381|26355.3|106
1726483800000|2024-09-16 10:50:00|26404.3|26384.3|26452.8|26432.8|26475.3|26450.3|26404.3|26372.1|36
1726484100000|2024-09-16 10:55:00|26449.2|26429.2|26561.3|26541.3|26564.9|26541.3|26447.1|26418.8|93
1726484400000|2024-09-16 11:00:00|26563.1|26543.1|26664.4|26624.4|26665.2|26631.9|26563.1|26537.4|83
1726484700000|2024-09-16 11:05:00|26666.6|26626.6|26636.6|26596.6|26694.4|26663.4|26619.8|26580.2|47
1726485000000|2024-09-16 11:10:00|26637.3|26597.3|26620.9|26600.9|26637.3|26608.4|26569.8|26535.3|64
1726485300000|2024-09-16 11:15:00|26624.4|26604.4|26708.4|26688.4|26723.4|26703.4|26621.6|26601.6|111
1726485600000|2024-09-16 11:20:00|26710.1|26690.1|26765.9|26745.9|26775.9|26750.9|26710.1|26687.3|79
1726485900000|2024-09-16 11:25:00|26774.7|26754.7|26800.8|26780.8|26809.4|26789.4|26721.6|26701.2|113
1726486200000|2024-09-16 11:30:00|26793.8|26773.8|26805.1|26785.1|26809.4|26785.1|26753.3|26726.6|41
1726486500000|2024-09-16 11:35:00|26830.4|26790.4|26886.5|26846.5|26892.3|26846.5|26801.6|26780.1|158
1726486800000|2024-09-16 11:40:00|26878.3|26858.3|26821.5|26781.5|26916.9|26896.9|26810.1|26781.5|247
1726487100000|2024-09-16 11:45:00|26820.1|26780.1|26890.8|26870.8|26910.8|26880.1|26809.8|26780.1|92
1726487400000|2024-09-16 11:50:00|26892.6|26872.6|26909|26889|26930.1|26910.1|26855.5|26828|149
1726487700000|2024-09-16 11:55:00|26912.7|26892.7|26979.3|26959.3|26991.8|26971.8|26892.6|26872.6|161
1726488000000|2024-09-16 12:00:00|26981.8|26961.8|27058.6|27038.6|27092.9|27072.9|26972.5|26952.5|396
1726488300000|2024-09-16 12:05:00|27056.8|27036.8|27031.8|27011.8|27060.8|27036.8|26996.8|26976.8|128
1726488600000|2024-09-16 12:10:00|27036.8|27016.8|26855|26815|27052.8|27032.8|26821.5|26794.3|223
1726488900000|2024-09-16 12:15:00|26837.9|26817.9|26810.7|26770.7|26837.9|26817.9|26736.8|26708.5|267
1726489200000|2024-09-16 12:20:00|26798.2|26778.2|26728.2|26708.2|26805.7|26785.7|26680.7|26655|210
1726489500000|2024-09-16 12:25:00|26727.5|26707.5|26673.9|26653.9|26732.5|26712.5|26641.9|26621.9|108
1726489800000|2024-09-16 12:30:00|26674.7|26654.7|26820.7|26800.7|26851.7|26831.7|26674.7|26654.7|235
1726490100000|2024-09-16 12:35:00|26818.2|26798.2|26819.2|26799.2|26884.2|26856|26810.7|26778.2|198
1726490400000|2024-09-16 12:40:00|26821|26801|26866|26846|26873.5|26853.5|26808.5|26776.7|122
1726490700000|2024-09-16 12:45:00|26867.8|26847.8|26876|26856|26903.5|26883.5|26829.9|26809.9|102
1726491000000|2024-09-16 12:50:00|26877.7|26857.7|26947|26907|26950.5|26930.5|26863.5|26843.5|235
1726491300000|2024-09-16 12:55:00|26932|26912|26963.8|26943.8|26976.3|26956.3|26928|26908|51
1726491600000|2024-09-16 13:00:00|26961.3|26941.3|26939.8|26919.8|26983.4|26960.5|26923.8|26903.8|71
1726491900000|2024-09-16 13:05:00|26941.6|26921.6|26954.8|26934.8|26980.5|26960.5|26933|26913|80
1726492200000|2024-09-16 13:10:00|26955.5|26935.5|26970.5|26950.5|27004.8|26984.8|26947|26927|134
1726492500000|2024-09-16 13:15:00|26972.3|26952.3|26919.7|26899.7|26989.8|26969.8|26919.7|26899.7|135
1726492800000|2024-09-16 13:20:00|26923.3|26903.3|26893.7|26873.7|26954.7|26934.7|26893.7|26873.7|167
1726493100000|2024-09-16 13:25:00|26891.9|26871.9|26906.2|26886.2|26928.7|26908.7|26868.7|26848.7|142
1726493400000|2024-09-16 13:30:00|26908|26888|26902.9|26882.9|26948|26928|26902.2|26870.1|87
1726493700000|2024-09-16 13:35:00|26904.7|26884.7|26931.2|26911.2|26944.7|26922.2|26904.7|26884.7|151
1726494000000|2024-09-16 13:40:00|26926.9|26906.9|27018.7|26998.7|27067.2|27047.2|26925.4|26905.4|231
1726494300000|2024-09-16 13:45:00|27016.2|26996.2|26981.9|26961.9|27025.7|27001.1|26928.6|26908.6|189
1726494600000|2024-09-16 13:50:00|26985.4|26965.4|26892.6|26872.6|27002.9|26982.9|26892.6|26872.6|254
1726494900000|2024-09-16 13:55:00|26891.9|26871.9|26809|26789|26891.9|26871.9|26751.5|26731.5|339
1726495200000|2024-09-16 14:00:00|26808.3|26788.3|26733.6|26713.6|26860.1|26840.1|26647.6|26627.6|287
1726495500000|2024-09-16 14:05:00|26735.4|26715.4|26565.1|26545.1|26809.3|26789.3|26530.8|26510.8|418
1726495800000|2024-09-16 14:10:00|26561.5|26541.5|26529.4|26509.4|26561.5|26541.5|26430.5|26394.7|436
1726496100000|2024-09-16 14:15:00|26533|26513|26511.9|26491.9|26579.4|26559.4|26476.9|26451.2|248
1726496400000|2024-09-16 14:20:00|26514.4|26494.4|26510.9|26490.9|26559.4|26539.4|26501.6|26481.6|130
1726496700000|2024-09-16 14:25:00|26509.1|26489.1|26573.4|26553.4|26595.9|26575.9|26495.9|26475.9|162
1726497000000|2024-09-16 14:30:00|26570.9|26550.9|26336.3|26296.3|26603.4|26583.4|26325.5|26296.3|311
1726497300000|2024-09-16 14:35:00|26323.8|26303.8|26328|26308|26410.5|26383.8|26297|26277|185
1726497600000|2024-09-16 14:40:00|26328.8|26308.8|26220.2|26200.2|26332.3|26312.3|26174.2|26153.5|297
1726497900000|2024-09-16 14:45:00|26221|26201|26257.7|26237.7|26257.7|26237.7|26139.9|26119.9|220
1726498200000|2024-09-16 14:50:00|26259.5|26239.5|26297.3|26277.3|26327.7|26307.7|26235.2|26210.5|378
1726498500000|2024-09-16 14:55:00|26298|26278|26280.2|26260.2|26325.5|26298|26225.9|26205.9|270
1726498800000|2024-09-16 15:00:00|26284.5|26264.5|26289.1|26269.1|26290.2|26269.5|26243.4|26223.4|92
1726499100000|2024-09-16 15:05:00|26290.9|26270.9|26234.1|26214.1|26341.6|26321.6|26231.6|26211.6|238
1726499400000|2024-09-16 15:10:00|26233.4|26213.4|26173.4|26153.4|26246.6|26226.6|26173.4|26153.4|135
1726499700000|2024-09-16 15:15:00|26171.6|26151.6|26006.6|25986.6|26171.6|26151.6|25971.6|25950.6|317
1726500000000|2024-09-16 15:20:00|26004.1|25984.1|26046.6|26026.6|26074.1|26054.1|25981.6|25950.9|145
1726500300000|2024-09-16 15:25:00|26044.1|26024.1|26088.1|26068.1|26088.1|26068.1|26005.6|25979.8|111
1726500600000|2024-09-16 15:30:00|26089.8|26069.8|26157.3|26137.3|26191.9|26155.1|26068.1|26048.1|234
1726500900000|2024-09-16 15:35:00|26156.6|26136.6|26124.1|26104.1|26156.6|26136.6|26121.6|26097.6|181
1726501200000|2024-09-16 15:40:00|26119.1|26099.1|26121.6|26101.6|26149.1|26129.1|26044.8|26024.8|163
1726501500000|2024-09-16 15:45:00|26116.6|26096.6|26239.1|26219.1|26239.1|26219.1|26106.6|26086.6|127
1726501800000|2024-09-16 15:50:00|26231.6|26211.6|26144.8|26124.8|26245.1|26225.1|26120.5|26100.5|142
1726502100000|2024-09-16 15:55:00|26156.1|26136.1|26174.5|26154.5|26180.5|26160.5|26145.5|26125.5|107
1726502400000|2024-09-16 16:00:00|26173|26153|26158.7|26138.7|26198|26178|26149.5|26129.5|171
1726502700000|2024-09-16 16:05:00|26153.7|26133.7|26189.4|26169.4|26193.4|26172|26149.5|26129.5|96
1726503000000|2024-09-16 16:10:00|26187.7|26167.7|26071.9|26051.9|26223|26203|26066.9|26041.9|195
1726503300000|2024-09-16 16:15:00|26071.2|26051.2|25934.1|25894.1|26071.2|26051.2|25909.9|25884.9|310
1726503600000|2024-09-16 16:20:00|25926.6|25906.6|25802.4|25782.4|25926.6|25906.6|25753.8|25733.8|837
1726503900000|2024-09-16 16:25:00|25800.6|25780.6|25843.8|25823.8|25848.8|25828.8|25738.8|25718.8|459
1726504200000|2024-09-16 16:30:00|25842|25822|25828.5|25808.5|25842|25822|25757.8|25737.8|367
1726504500000|2024-09-16 16:35:00|25830.3|25810.3|25819.5|25799.5|25852.8|25828.1|25815.3|25790.6|188
1726504800000|2024-09-16 16:40:00|25835.3|25815.3|25822.7|25802.7|25862.8|25842.8|25822.7|25802.7|92
1726505100000|2024-09-16 16:45:00|25823.5|25803.5|25822.7|25802.7|25848.8|25828.8|25811|25791|90
1726505400000|2024-09-16 16:50:00|25832.7|25812.7|25807.7|25787.7|25840.2|25820.2|25804.2|25784.2|74
1726505700000|2024-09-16 16:55:00|25806|25786|25793.5|25773.5|25823|25803|25771|25751|112
1726506000000|2024-09-16 17:00:00|25795.2|25775.2|25831.2|25811.2|25835.2|25815.2|25792.7|25772.7|133
1726506300000|2024-09-16 17:05:00|25832|25812|25832|25812|25838.7|25818.7|25795.2|25775.2|134
1726506600000|2024-09-16 17:10:00|25830.2|25810.2|25868.7|25848.7|25868.7|25848.7|25795.2|25775.2|77
1726506900000|2024-09-16 17:15:00|25871.2|25851.2|25900.5|25880.5|25900.5|25880.5|25863.7|25843.7|64
1726507200000|2024-09-16 17:20:00|25905.5|25885.5|25901.2|25881.2|25937.2|25917.2|25893.7|25873.7|125
1726507500000|2024-09-16 17:25:00|25899.4|25879.4|25902.2|25882.2|25914|25886.5|25858.7|25838.7|206
1726560900000|2024-09-17 08:15:00|25808.6|25788.6|25870.1|25850.1|25870.1|25850.1|25751.1|25728.8|254
1726561200000|2024-09-17 08:20:00|25868.6|25848.6|25799.3|25779.3|25893.3|25865.3|25757.6|25731|69
1726561500000|2024-09-17 08:25:00|25800.1|25780.1|25806.8|25786.8|25816|25787.8|25751.8|25731.8|129
1726561800000|2024-09-17 08:30:00|25809.3|25789.3|25834.3|25814.3|25846.8|25816.8|25803.5|25771.8|70
1726562100000|2024-09-17 08:35:00|25833.5|25813.5|25826|25806|25846.8|25823.5|25816.8|25791|21
1726562400000|2024-09-17 08:40:00|25827.8|25807.8|25924.7|25884.7|25924.7|25888.8|25809.3|25781.8|60
1726562700000|2024-09-17 08:45:00|25923|25883|25959.5|25919.5|25979.7|25955.5|25919.5|25883|53
1726563000000|2024-09-17 08:50:00|25958.7|25918.7|25962|25942|25982.2|25951.2|25931.2|25899.5|31
1726563300000|2024-09-17 08:55:00|25961.2|25941.2|26013|25993|26027.2|26007.2|25961.2|25935.5|82
1726563600000|2024-09-17 09:00:00|26010.5|25990.5|26004.5|25964.5|26018.7|25993.7|25970.5|25940.2|44
1726563900000|2024-09-17 09:05:00|26003.7|25963.7|25974.5|25954.5|26013.7|25983|25966.2|25939.5|18
1726564200000|2024-09-17 09:10:00|25979.5|25959.5|25937|25917|25999.5|25970.5|25932.7|25908.7|27
1726564500000|2024-09-17 09:15:00|25936.9|25916.9|25952.2|25932.2|25959.4|25939.4|25930.2|25910.2|21
1726564800000|2024-09-17 09:20:00|25952.9|25932.9|25976.9|25956.9|25986.4|25961.9|25935.2|25909.4|20
1726565100000|2024-09-17 09:25:00|25970.2|25950.2|25982.7|25962.7|25993.7|25970.4|25955.4|25933.9|39
1726565400000|2024-09-17 09:30:00|25981.9|25961.9|25931.9|25891.9|25994.4|25961.9|25909.2|25889.2|27
1726565700000|2024-09-17 09:35:00|25929.4|25889.4|25926.2|25906.2|25949.4|25926.2|25916.2|25885.2|13
1726566000000|2024-09-17 09:40:00|25926.1|25906.1|25991.1|25971.1|26009.9|25989.6|25926.1|25899.4|46
1726566300000|2024-09-17 09:45:00|25986.9|25966.9|26009.4|25969.4|26021.1|26001.1|25985.1|25958.6|31
1726566600000|2024-09-17 09:50:00|26013.6|25973.6|25993.6|25973.6|26028.6|26008.6|25993.6|25959.4|36
1726566900000|2024-09-17 09:55:00|25991.9|25971.9|26007.6|25987.6|26063.6|26043.6|25991.9|25963.6|100
1726567200000|2024-09-17 10:00:00|26009.4|25989.4|26017.4|25997.4|26086.6|26059.1|26009.4|25989.4|141
1726567500000|2024-09-17 10:05:00|26018.1|25998.1|25916.4|25896.4|26022.4|26002.4|25888.9|25863.9|49
1726567800000|2024-09-17 10:10:00|25924.6|25884.6|25978.1|25938.1|25978.1|25941.4|25923.9|25877.4|20
1726568100000|2024-09-17 10:15:00|25970.6|25950.6|26028.3|26008.3|26036.6|26011.6|25970.6|25944.6|44
1726568400000|2024-09-17 10:20:00|26030.8|26010.8|26004.8|25984.8|26036.6|26011.6|25991.8|25960.1|16
1726568700000|2024-09-17 10:25:00|26016.6|25976.6|25993.3|25973.3|26026.6|25997.6|25993.3|25973.3|6
1726569000000|2024-09-17 10:30:00|26000.8|25960.8|26011.6|25991.6|26012.6|25992.6|25990.8|25960.8|10
1726569300000|2024-09-17 10:35:00|26008.3|25988.3|26011|25991|26025.8|26005.8|26004.1|25984.1|27
1726569600000|2024-09-17 10:40:00|26012.5|25992.5|26000|25980|26023.3|26003.3|25995.8|25972.3|9
1726569900000|2024-09-17 10:45:00|26003.3|25983.3|26014.3|25994.3|26029.3|26009.3|26003.3|25982.8|28
1726570200000|2024-09-17 10:50:00|26012.5|25992.5|26002.5|25982.5|26025.8|26003.3|26002.5|25978.3|11
1726570500000|2024-09-17 10:55:00|26004.3|25984.3|26028.3|26008.3|26030|26010|25983.3|25955|23
1726570800000|2024-09-17 11:00:00|26030.8|26010.8|26041.5|26021.5|26065.8|26033.3|26030.8|26010.8|31
1726571100000|2024-09-17 11:05:00|26046.7|26026.7|26042.3|26002.3|26062.5|26029|26019|25987.3|32
1726571400000|2024-09-17 11:10:00|26030.5|26010.5|25969|25949|26037.3|26010.5|25950.7|25930.7|100
1726571700000|2024-09-17 11:15:00|25971.5|25951.5|25998.2|25978.2|26000.7|25980.7|25971.5|25951.5|5
1726572000000|2024-09-17 11:20:00|26003.2|25983.2|25975.5|25955.5|26010.7|25983.2|25975.5|25955.5|13
1726572300000|2024-09-17 11:25:00|25978|25958|26021.5|26001.5|26025.5|26001.5|25976.5|25956.5|10
1726572600000|2024-09-17 11:30:00|26019|25999|25936.5|25916.5|26019.7|25999.7|25919.7|25899.7|100
1726572900000|2024-09-17 11:35:00|25864.5|25824.5|25871.4|25851.4|25907.2|25879|25783.7|25761.2|150
1726573200000|2024-09-17 11:40:00|25870.5|25850.5|25800.2|25780.2|25882.7|25853.7|25766|25737.5|108
1726573500000|2024-09-17 11:45:00|25804.2|25784.2|25650.9|25630.9|25807.7|25787.7|25589.2|25560.4|220
1726573800000|2024-09-17 11:50:00|25657.7|25637.7|25779.7|25759.7|25798.7|25766.9|25657.7|25634.5|98
1726574100000|2024-09-17 11:55:00|25777.9|25757.9|25752.7|25732.7|25841.4|25815.4|25727.7|25695.2|68
1726574400000|2024-09-17 12:00:00|25753.5|25733.5|25628.4|25608.4|25753.5|25733.5|25595.9|25575.9|229
1726574700000|2024-09-17 12:05:00|25630.2|25610.2|25528.4|25508.4|25630.2|25610.2|25460.7|25430.9|245
1726575000000|2024-09-17 12:10:00|25529.2|25509.2|25589.4|25569.4|25595.2|25575.2|25529.2|25501.7|118
1726575300000|2024-09-17 12:15:00|25594.4|25574.4|25530.9|25510.9|25597.4|25575.2|25517.7|25497.7|117
1726575600000|2024-09-17 12:20:00|25534.4|25514.4|25521.9|25501.9|25542.9|25522.9|25452.7|25432.7|231
1726575900000|2024-09-17 12:25:00|25521.1|25501.1|25561.1|25541.1|25563.6|25541.1|25466.1|25445.2|150
1726576200000|2024-09-17 12:30:00|25588.1|25528.1|25775.6|25735.6|25775.6|25742.1|25573.3|25528.1|317
1726576500000|2024-09-17 12:35:00|25767.3|25747.3|25870.1|25850.1|25899.1|25871.6|25759.6|25739.6|206
1726576800000|2024-09-17 12:40:00|25871.6|25851.6|25792.5|25772.5|25893.3|25871.6|25792.5|25772.5|132
1726577100000|2024-09-17 12:45:00|25791.8|25771.8|25948.5|25928.5|25950.3|25930.3|25736.6|25699.1|264
1726577400000|2024-09-17 12:50:00|25952.8|25932.8|26006.2|25986.2|26033.5|26013.5|25952.8|25928|153
1726577700000|2024-09-17 12:55:00|26013.7|25973.7|26047|26027|26078.7|26050.5|25997|25966|128
1726578000000|2024-09-17 13:00:00|26043.5|26023.5|26071.2|26051.2|26073|26053|26008.5|25988.5|164
1726578300000|2024-09-17 13:05:00|26067|26047|26172|26152|26218|26198|26063.5|26043.5|311
1726578600000|2024-09-17 13:10:00|26177|26157|26081.7|26061.7|26207.7|26187.7|26069.2|26040.2|245
1726578900000|2024-09-17 13:15:00|26076.7|26056.7|26137.7|26117.7|26156|26131|26067.5|26047.5|59
1726579200000|2024-09-17 13:20:00|26139.4|26119.4|26111|26091|26173.2|26151|26108.5|26088.5|66
1726579500000|2024-09-17 13:25:00|26106.7|26086.7|26155.2|26135.2|26175.2|26155.2|26106|26085.2|69
1726579800000|2024-09-17 13:30:00|26160|26120|26082.5|26062.5|26165.9|26120|26066.5|26046.5|67
1726580100000|2024-09-17 13:35:00|26080.7|26060.7|26149.2|26129.2|26158.4|26138.4|26080|26060|82
1726580400000|2024-09-17 13:40:00|26153.4|26133.4|26247.7|26227.7|26255.9|26235.9|26153.4|26133.4|141
1726580700000|2024-09-17 13:45:00|26248.4|26228.4|26298.4|26278.4|26342.7|26322.7|26218.4|26194.2|207
1726581000000|2024-09-17 13:50:00|26300.9|26280.9|26397.6|26377.6|26426.9|26406.9|26300.9|26280.9|475
1726581300000|2024-09-17 13:55:00|26399.4|26379.4|26424.1|26404.1|26455.1|26435.1|26375.9|26355.9|344
1726581600000|2024-09-17 14:00:00|26425.9|26405.9|26489.9|26469.9|26523.2|26503.2|26417.6|26397.6|261
1726581900000|2024-09-17 14:05:00|26488.4|26468.4|26508.4|26488.4|26530.1|26503.4|26459.1|26439.1|172
1726582200000|2024-09-17 14:10:00|26510.1|26490.1|26529.1|26489.1|26588.6|26568.6|26510.1|26489.1|217
1726582500000|2024-09-17 14:15:00|26523.6|26503.6|26503.6|26483.6|26562.8|26542.8|26470.9|26450.9|168
1726582800000|2024-09-17 14:20:00|26501.1|26481.1|26577.6|26557.6|26586.3|26559.3|26481.8|26461.8|124
1726583100000|2024-09-17 14:25:00|26576.8|26556.8|26577.8|26557.8|26622|26592.8|26566.8|26546.8|228
1726583400000|2024-09-17 14:30:00|26576.1|26556.1|26602.8|26582.8|26616.3|26596.3|26516.8|26496.8|178
1726583700000|2024-09-17 14:35:00|26603.5|26583.5|26591.3|26571.3|26622|26602|26569.5|26549.5|91
1726584000000|2024-09-17 14:40:00|26592.8|26572.8|26552|26532|26629.5|26609.5|26521|26496.2|101
1726584300000|2024-09-17 14:45:00|26553.7|26533.7|26576|26556|26580.3|26560.3|26498.5|26478.5|198
1726584600000|2024-09-17 14:50:00|26573.5|26553.5|26545.2|26525.2|26587|26562|26532.7|26512.7|100
1726584900000|2024-09-17 14:55:00|26547.7|26527.7|26496.3|26476.3|26570.2|26550.2|26494.6|26474.6|217
1726585200000|2024-09-17 15:00:00|26494.6|26474.6|26378.8|26358.8|26494.6|26474.6|26372.3|26349|253
1726585500000|2024-09-17 15:05:00|26379.6|26359.6|26338|26298|26412.3|26380.5|26298.6|26275.3|333
1726585800000|2024-09-17 15:10:00|26338.8|26298.8|26314|26294|26355.3|26331.3|26299.8|26275.7|51
1726586100000|2024-09-17 15:15:00|26312.3|26292.3|26348.6|26328.6|26350.3|26330.3|26229.5|26209.5|215
1726586400000|2024-09-17 15:20:00|26347.8|26327.8|26374.5|26354.5|26377|26357|26322.8|26301.8|115
1726586700000|2024-09-17 15:25:00|26377|26357|26452.2|26432.2|26483.5|26450.5|26377|26357|211
1726587000000|2024-09-17 15:30:00|26454|26434|26408.7|26388.7|26457.2|26437.2|26361.2|26333|101
1726587300000|2024-09-17 15:35:00|26407.2|26387.2|26459|26439|26462.2|26439.7|26381|26358|113
1726587600000|2024-09-17 15:40:00|26466.5|26446.5|26472.7|26452.7|26495.5|26475.5|26437|26417|191
1726587900000|2024-09-17 15:45:00|26475.2|26455.2|26500.2|26480.2|26505.2|26485.2|26465.2|26445.2|107
1726588200000|2024-09-17 15:50:00|26505.2|26485.2|26465.8|26445.8|26517|26497|26456.5|26432.5|182
1726588500000|2024-09-17 15:55:00|26463.3|26443.3|26416.3|26396.3|26491.3|26459.8|26416.3|26396.3|93
1726588800000|2024-09-17 16:00:00|26414.6|26394.6|26443|26423|26446.3|26424.8|26408.8|26388.8|67
1726589100000|2024-09-17 16:05:00|26441.3|26421.3|26376.3|26356.3|26446.3|26426.3|26367.1|26347.1|158
1726589400000|2024-09-17 16:10:00|26378|26358|26362.8|26342.8|26402.8|26378.8|26360.3|26340.3|129
1726589700000|2024-09-17 16:15:00|26365.3|26345.3|26361.1|26341.1|26367.8|26347.8|26316.1|26296.1|105
1726590000000|2024-09-17 16:20:00|26362.8|26342.8|26378.8|26358.8|26427.8|26407.8|26343.6|26323.6|685
1726590300000|2024-09-17 16:25:00|26379.5|26359.5|26368.5|26348.5|26402|26382|26336.8|26316.8|323
1726590600000|2024-09-17 16:30:00|26363.5|26343.5|26400.3|26380.3|26407|26387|26358.5|26338.5|79
1726590900000|2024-09-17 16:35:00|26399.5|26379.5|26382|26362|26399.5|26379.5|26361.8|26341.8|42
1726591200000|2024-09-17 16:40:00|26383.7|26363.7|26392.8|26372.8|26392.8|26372.8|26362|26342|34
1726591500000|2024-09-17 16:45:00|26398.7|26378.7|26382.8|26362.8|26399.5|26379.5|26362.8|26342.8|56
1726591800000|2024-09-17 16:50:00|26385.2|26365.2|26381|26361|26393.5|26370.2|26366|26346|83
1726592100000|2024-09-17 16:55:00|26380.2|26360.2|26372.7|26352.7|26400.5|26380.5|26367|26347|39
1726592400000|2024-09-17 17:00:00|26368.5|26348.5|26352.7|26332.7|26368.5|26348.5|26312.7|26292.7|94
1726592700000|2024-09-17 17:05:00|26349.2|26329.2|26336|26316|26351|26331|26331.7|26311.7|33
1726593000000|2024-09-17 17:10:00|26335.2|26315.2|26310.2|26290.2|26335.2|26315.2|26299.2|26279.2|92
1726593300000|2024-09-17 17:15:00|26308.5|26288.5|26293.5|26273.5|26312.7|26292.7|26291.7|26271.7|39
1726593600000|2024-09-17 17:20:00|26292.7|26272.7|26318.7|26298.7|26320.4|26300.4|26290.2|26270.2|97
1726593900000|2024-09-17 17:25:00|26324.6|26304.6|26293.7|26273.7|26332.9|26312.9|26286.2|26266.2|273
1726647300000|2024-09-18 08:15:00|26297.2|26277.2|26690.3|26670.3|26779.9|26759.9|26297.2|26277.2|415
1726647600000|2024-09-18 08:20:00|26691.1|26671.1|26697.8|26657.8|26715.6|26683.7|26660.1|26640.1|117
1726647900000|2024-09-18 08:25:00|26681.1|26661.1|26798.7|26778.7|26811.2|26786.2|26676.1|26656.1|86
1726648200000|2024-09-18 08:30:00|26799.5|26779.5|26736.2|26716.2|26812|26791.2|26736.2|26716.2|32
1726648500000|2024-09-18 08:35:00|26726.1|26706.1|26704.5|26684.5|26737.8|26706.1|26697|26677|24
1726648800000|2024-09-18 08:40:00|26702.8|26682.8|26676|26656|26707.8|26682.8|26660.1|26640.1|59
1726649100000|2024-09-18 08:45:00|26677.6|26657.6|26674.3|26654.3|26707.8|26687|26660.9|26640.9|61
1726649400000|2024-09-18 08:50:00|26675.1|26655.1|26760.4|26740.4|26760.4|26740.4|26675.1|26655.1|35
1726649700000|2024-09-18 08:55:00|26758.7|26738.7|26732.7|26712.7|26766.2|26738.7|26712.7|26686.2|32
1726650000000|2024-09-18 09:00:00|26727.7|26707.7|26687|26667|26744.3|26715.2|26684.5|26664.5|32
1726650300000|2024-09-18 09:05:00|26686.9|26666.9|26681.9|26661.9|26693.7|26673.7|26678.5|26658.5|25
1726650600000|2024-09-18 09:10:00|26682.7|26662.7|26719.4|26679.4|26726.2|26699.6|26682.7|26661.9|21
1726650900000|2024-09-18 09:15:00|26706|26686|26685.4|26665.4|26706|26686|26671.9|26651.9|13
1726651200000|2024-09-18 09:20:00|26686.1|26666.1|26692.1|26672.1|26704.6|26684.6|26680.2|26660.2|42
1726651500000|2024-09-18 09:25:00|26705.4|26665.4|26624.3|26604.3|26705.4|26682.1|26590.8|26570.8|156
1726651800000|2024-09-18 09:30:00|26623.5|26603.5|26594.2|26574.2|26649.3|26626.9|26588.5|26564.2|109
1726652100000|2024-09-18 09:35:00|26592.5|26572.5|26640.2|26620.2|26640.2|26620.2|26591.7|26569.2|72
1726652400000|2024-09-18 09:40:00|26641.9|26621.9|26612.7|26592.7|26659.4|26639.4|26610.2|26582.7|25
1726652700000|2024-09-18 09:45:00|26617.7|26597.7|26606.7|26586.7|26625.9|26605.9|26587.5|26567.5|29
1726653000000|2024-09-18 09:50:00|26605|26585|26621.7|26601.7|26624.2|26604.2|26599.2|26573.4|30
1726653300000|2024-09-18 09:55:00|26613.4|26593.4|26611.7|26591.7|26630.9|26610.9|26605.9|26579.2|28
1726653600000|2024-09-18 10:00:00|26610.9|26590.9|26564.2|26544.2|26614.2|26590.9|26561.7|26539.2|29
1726653900000|2024-09-18 10:05:00|26565|26545|26554.2|26534.2|26579.2|26547.5|26554.2|26534.2|48
1726654200000|2024-09-18 10:10:00|26550.9|26530.9|26629.3|26609.3|26633.6|26613.6|26542.5|26522.5|72
1726654500000|2024-09-18 10:15:00|26628.6|26608.6|26610.1|26590.1|26636.8|26608.6|26595.1|26575.1|7
1726654800000|2024-09-18 10:20:00|26609.3|26589.3|26602.6|26562.6|26626.8|26595.9|26587.6|26562.6|15
1726655100000|2024-09-18 10:25:00|26601.8|26561.8|26613.5|26593.5|26617.8|26597.8|26575.9|26550.9|23
1726655400000|2024-09-18 10:30:00|26621|26601|26597.7|26577.7|26622|26601|26597.7|26566|17
1726655700000|2024-09-18 10:35:00|26598.5|26578.5|26631|26611|26636|26616|26594.3|26574.3|9
1726656000000|2024-09-18 10:40:00|26627.6|26607.6|26597.7|26577.7|26627.6|26607.6|26597.7|26564.4|7
1726656300000|2024-09-18 10:45:00|26604.4|26564.4|26578.5|26558.5|26610.2|26583.5|26578.5|26558.5|20
1726656600000|2024-09-18 10:50:00|26577.7|26557.7|26573.5|26553.5|26578.5|26558.5|26564.3|26544.3|18
1726656900000|2024-09-18 10:55:00|26568.5|26548.5|26434|26414|26570.2|26548.5|26434|26409.9|131
1726657200000|2024-09-18 11:00:00|26433.2|26413.2|26469.1|26449.1|26469.1|26449.1|26409|26378.3|65
1726657500000|2024-09-18 11:05:00|26464.1|26444.1|26454.1|26414.1|26499.1|26475|26446.6|26414.1|54
1726657800000|2024-09-18 11:10:00|26449.1|26409.1|26464.1|26444.1|26485.8|26453.3|26437.4|26409.1|35
1726658100000|2024-09-18 11:15:00|26469.1|26449.1|26421.6|26401.6|26484.9|26462.5|26421.6|26396.9|57
1726658400000|2024-09-18 11:20:00|26419.1|26399.1|26409.1|26389.1|26434.1|26414.1|26370.6|26347.2|137
1726658700000|2024-09-18 11:25:00|26407.4|26387.4|26431.4|26411.4|26434.1|26414.1|26382.4|26354.9|45
1726659000000|2024-09-18 11:30:00|26448.1|26408.1|26362.3|26342.3|26464.1|26437.5|26360.6|26340.6|54
1726659300000|2024-09-18 11:35:00|26363.1|26343.1|26420.8|26400.8|26429.1|26406.6|26360.6|26334.1|44
1726659600000|2024-09-18 11:40:00|26423.3|26403.3|26435|26415|26473.3|26447.5|26421.6|26401.6|69
1726659900000|2024-09-18 11:45:00|26433.3|26413.3|26327.3|26307.3|26434|26414|26324.8|26304.8|129
1726660200000|2024-09-18 11:50:00|26326.5|26306.5|26299|26279|26326.5|26306.5|26218.9|26191.4|201
1726660500000|2024-09-18 11:55:00|26300.6|26280.6|26331.4|26291.4|26369|26342.3|26300.6|26280.6|62
1726660800000|2024-09-18 12:00:00|26330.6|26290.6|26152.3|26132.3|26330.6|26298.9|26134.7|26114.7|247
1726661100000|2024-09-18 12:05:00|26149.8|26129.8|26124.8|26104.8|26149.8|26129.8|26105.6|26080.6|132
1726661400000|2024-09-18 12:10:00|26125.6|26105.6|26059.8|26039.8|26125.6|26105.6|26017.1|25997.1|203
1726661700000|2024-09-18 12:15:00|26059|26039|26093.1|26073.1|26125.6|26105.6|26054.8|26034.8|236
1726662000000|2024-09-18 12:20:00|26100.6|26080.6|26038.8|26018.8|26108.7|26087.3|26038.8|26018.8|68
1726662300000|2024-09-18 12:25:00|26032.1|26012.1|26019.6|25999.6|26053.8|26033.8|25992.1|25972.1|99
1726662600000|2024-09-18 12:30:00|26017.9|25997.9|25918.7|25898.7|26017.9|25997.9|25911|25891|230
1726662900000|2024-09-18 12:35:00|25921.2|25901.2|26006.2|25986.2|26011.3|25991.3|25921.2|25901.2|167
1726663200000|2024-09-18 12:40:00|26005.4|25985.4|26185.5|26165.5|26188|26168|25977.9|25956.2|208
1726663500000|2024-09-18 12:45:00|26186.3|26166.3|26178.2|26158.2|26202.4|26176.4|26138|26118|304
1726663800000|2024-09-18 12:50:00|26178.9|26158.9|26263.2|26243.2|26269.9|26249.9|26173.9|26153.9|114
1726664100000|2024-09-18 12:55:00|26263.9|26243.9|26299.9|26279.9|26360.8|26340.8|26263.9|26238.9|221
1726664400000|2024-09-18 13:00:00|26298.1|26278.1|26257.4|26237.4|26298.1|26278.1|26190.6|26170.6|228
1726664700000|2024-09-18 13:05:00|26249.9|26229.9|26168.9|26148.9|26249.9|26229.9|26163.9|26133.9|80
1726665000000|2024-09-18 13:10:00|26172.3|26152.3|26272.3|26252.3|26277.3|26252.3|26156.4|26136.4|45
1726665300000|2024-09-18 13:15:00|26274|26254|26246.5|26226.5|26274.8|26254.8|26208.1|26188.1|61
1726665600000|2024-09-18 13:20:00|26254.8|26234.8|26194.7|26174.7|26254.8|26234.8|26171.4|26149.7|78
1726665900000|2024-09-18 13:25:00|26193.9|26173.9|26241.5|26221.5|26244|26224|26186.4|26162.3|41
1726666200000|2024-09-18 13:30:00|26244.8|26224.8|26162.9|26142.9|26256.5|26236.5|26094.7|26074.7|174
1726666500000|2024-09-18 13:35:00|26152.9|26132.9|26092|26072|26152.9|26132.9|26079.5|26059.5|81
1726666800000|2024-09-18 13:40:00|26093.7|26073.7|26066.2|26046.2|26094.5|26074.5|26049.5|26029.5|99
1726667100000|2024-09-18 13:45:00|26064.5|26044.5|26085.6|26065.6|26105.4|26085.4|26039.5|26019.5|142
1726667400000|2024-09-18 13:50:00|26082.9|26062.9|26099.6|26079.6|26114.8|26094.8|26081.2|26061.2|81
1726667700000|2024-09-18 13:55:00|26101.3|26081.3|26165.5|26145.5|26168.1|26148.1|26098.1|26078.1|111
1726668000000|2024-09-18 14:00:00|26166.3|26146.3|26184|26164|26185.7|26164|26090.5|26070.5|156
1726668300000|2024-09-18 14:05:00|26185.7|26165.7|26234.9|26214.9|26236.6|26216.6|26166.5|26146.5|85
1726668600000|2024-09-18 14:10:00|26237.4|26217.4|26264.7|26244.7|26330.8|26310.8|26237.4|26217.4|122
1726668900000|2024-09-18 14:15:00|26262.2|26242.2|26357.4|26337.4|26366.6|26346.6|26254.7|26234.7|136
1726669200000|2024-09-18 14:20:00|26359.1|26339.1|26342.2|26322.2|26386.4|26366.4|26314.7|26294.7|131
1726669500000|2024-09-18 14:25:00|26339.7|26319.7|26341.4|26321.4|26358.9|26338.9|26312.2|26291.4|48
1726669800000|2024-09-18 14:30:00|26343.9|26323.9|26377.2|26357.2|26384.7|26364.7|26326.4|26306.4|63
1726670100000|2024-09-18 14:35:00|26409.5|26369.5|26406.7|26386.7|26504.1|26484.1|26349.1|26329.1|263
1726670400000|2024-09-18 14:40:00|26409.2|26389.2|26293.1|26273.1|26413.3|26389.2|26248|26228|211
1726670700000|2024-09-18 14:45:00|26304.8|26264.8|26309|26289|26328.8|26297.3|26279.8|26252.2|115
1726671000000|2024-09-18 14:50:00|26312.5|26292.5|26325.7|26305.7|26330.7|26310.7|26294|26274|38
1726671300000|2024-09-18 14:55:00|26325|26305|26389.8|26369.8|26434|26414|26321.5|26301.5|98
1726671600000|2024-09-18 15:00:00|26387.3|26367.3|26415.7|26395.7|26415.7|26395.7|26374|26344|168
1726671900000|2024-09-18 15:05:00|26418.2|26398.2|26381.4|26361.4|26418.2|26398.2|26348.9|26328.9|98
1726672200000|2024-09-18 15:10:00|26380.6|26360.6|26314.8|26294.8|26380.6|26360.6|26309.8|26289.8|141
1726672500000|2024-09-18 15:15:00|26312.3|26292.3|26394|26374|26396.6|26376.6|26253.9|26229.8|125
1726672800000|2024-09-18 15:20:00|26392.3|26372.3|26358.8|26338.8|26406.5|26386.5|26307.9|26287.9|223
1726673100000|2024-09-18 15:25:00|26357.1|26337.1|26337.1|26317.1|26357.1|26337.1|26323.8|26303.8|95
1726673400000|2024-09-18 15:30:00|26337.9|26317.9|26347.1|26327.1|26351.3|26328|26322.1|26302.1|82
1726673700000|2024-09-18 15:35:00|26346.3|26326.3|26281.2|26261.2|26348.8|26328.8|26278.7|26258.7|122
1726674000000|2024-09-18 15:40:00|26282.9|26262.9|26270.2|26250.2|26307.9|26280.4|26265.3|26236|64
1726674300000|2024-09-18 15:45:00|26272.7|26252.7|26268.7|26248.7|26279.5|26256.2|26242.7|26222.7|71
1726674600000|2024-09-18 15:50:00|26269.5|26249.5|26271.2|26251.2|26292|26272|26253.7|26233.7|41
1726674900000|2024-09-18 15:55:00|26269.6|26249.6|26301.9|26281.9|26313.7|26293.7|26266.2|26246.2|91
1726675200000|2024-09-18 16:00:00|26299.4|26279.4|26281.9|26261.9|26299.4|26279.4|26276.1|26256.1|58
1726675500000|2024-09-18 16:05:00|26288.6|26248.6|26307.7|26287.7|26307.7|26287.7|26262.7|26242.7|90
1726675800000|2024-09-18 16:10:00|26305.2|26285.2|26328.6|26308.6|26333.6|26313.6|26297.7|26266|103
1726676100000|2024-09-18 16:15:00|26331.1|26311.1|26449.5|26429.5|26458.8|26438.8|26316.9|26296.9|102
1726676400000|2024-09-18 16:20:00|26447|26427|26385.5|26365.5|26453.8|26433.8|26348.7|26328.7|529
1726676700000|2024-09-18 16:25:00|26380.5|26360.5|26356.6|26336.6|26380.5|26360.5|26341.5|26321.5|214
1726677000000|2024-09-18 16:30:00|26358.2|26338.2|26362.3|26342.3|26379.9|26359.9|26358.1|26338.1|82
1726677300000|2024-09-18 16:35:00|26364|26344|26374|26354|26376.5|26356.5|26354.8|26334.8|49
1726677600000|2024-09-18 16:40:00|26370.6|26350.6|26356.5|26336.5|26370.6|26350.6|26356.5|26336.5|14
1726677900000|2024-09-18 16:45:00|26354.8|26334.8|26316.3|26296.3|26356.5|26336.5|26308.8|26288.8|118
1726678200000|2024-09-18 16:50:00|26320.5|26300.5|26181.3|26161.3|26322.1|26302.1|26181.3|26161.3|106
1726678500000|2024-09-18 16:55:00|26177.4|26157.4|26137|26117|26177.4|26157.4|26075.4|26055.4|234
1726678800000|2024-09-18 17:00:00|26135.3|26115.3|26112.1|26092.1|26149.5|26129.5|26100.3|26070.1|86
1726679100000|2024-09-18 17:05:00|26108.7|26088.7|26041.2|26021.2|26110.4|26090.4|26032.9|25992|125
1726679400000|2024-09-18 17:10:00|26038.7|26018.7|26052|26032|26062|26042|26038.7|26012|34
1726679700000|2024-09-18 17:15:00|26053.5|26033.5|26051.9|26031.9|26059.4|26039.4|26040.2|26020.2|34
1726680000000|2024-09-18 17:20:00|26054.4|26034.4|26054.4|26034.4|26079.4|26059.4|26054.4|26034.4|47
1726680300000|2024-09-18 17:25:00|26055.2|26035.2|26052.9|26032.9|26065.2|26045.2|26013.5|25993.5|122
1726733700000|2024-09-19 08:15:00|26050.6|26030.6|25970.7|25950.7|26050.6|26030.6|25912.3|25882.3|439
1726734000000|2024-09-19 08:20:00|25975.7|25955.7|26023.3|26003.3|26032.4|26012.4|25970.8|25942.4|124
1726734300000|2024-09-19 08:25:00|26024.1|26004.1|26126.5|26106.5|26140.7|26116.6|26015.7|25988.2|104
1726734600000|2024-09-19 08:30:00|26134|26094|26135.8|26115.8|26186.6|26154.9|26126.5|26094|46
1726734900000|2024-09-19 08:35:00|26130.8|26110.8|26087.3|26067.3|26130.8|26110.8|26045.7|26016.7|95
1726735200000|2024-09-19 08:40:00|26090.7|26070.7|26070.6|26030.6|26097.3|26077.3|26062.3|26030.6|26
1726735500000|2024-09-19 08:45:00|26069.8|26029.8|26068.2|26048.2|26082.4|26055.7|26043.2|26019|48
1726735800000|2024-09-19 08:50:00|26065.7|26045.7|26061.5|26041.5|26067.4|26047.4|26044.9|26020.8|89
1726736100000|2024-09-19 08:55:00|26062.3|26042.3|26072.3|26052.3|26104.8|26079|26062.3|26042.3|40
1726736400000|2024-09-19 09:00:00|26074|26054|26029|26009|26094|26061.5|26029|25989|64
1726736700000|2024-09-19 09:05:00|26034|26014|26025.7|26005.7|26051.5|26031.5|26025.7|26002.4|14
1726737000000|2024-09-19 09:10:00|26024|26004|25963.9|25943.9|26030.7|26006.5|25963|25926.4|104
1726737300000|2024-09-19 09:15:00|25971.4|25931.4|25934.6|25914.6|26003.8|25978.9|25931.3|25908|48
1726737600000|2024-09-19 09:20:00|25940.5|25920.5|25986.4|25946.4|26008.9|25988.9|25938|25917.2|40
1726737900000|2024-09-19 09:25:00|25978.1|25958.1|25992.2|25972.2|26000.5|25980.5|25978.1|25956.4|13
1726738200000|2024-09-19 09:30:00|25990.5|25970.5|26070.6|26050.6|26082.2|26050.6|25979.7|25952.2|27
1726738500000|2024-09-19 09:35:00|26074.7|26054.7|26128|26108|26128|26108|26074.7|26054.7|15
1726738800000|2024-09-19 09:40:00|26129.7|26109.7|26152.2|26132.2|26152.2|26132.2|26113.8|26088|13
1726739100000|2024-09-19 09:45:00|26153.8|26133.8|26095.5|26075.5|26158|26138|26085.5|26065.5|28
1726739400000|2024-09-19 09:50:00|26093|26073|26095.4|26075.4|26132.1|26103.8|26075.4|26055.4|32
1726739700000|2024-09-19 09:55:00|26097.1|26077.1|26204.6|26184.6|26212.1|26184.6|26097.1|26077.1|41
1726740000000|2024-09-19 10:00:00|26207.1|26187.1|26150.4|26110.4|26208.8|26188.8|26142.9|26110.4|51
1726740300000|2024-09-19 10:05:00|26151.2|26111.2|26184.6|26164.6|26184.6|26164.6|26135.4|26107.9|27
1726740600000|2024-09-19 10:10:00|26188.8|26168.8|26181.3|26141.3|26197.1|26168.8|26170.4|26139.6|12
1726740900000|2024-09-19 10:15:00|26182.1|26142.1|26120.4|26100.4|26182.1|26153.8|26115.4|26095.4|20
1726741200000|2024-09-19 10:20:00|26122.1|26102.1|26088.7|26068.7|26137.1|26112.9|26088.7|26068.7|49
1726741500000|2024-09-19 10:25:00|26087|26067|26008.7|25988.7|26088.7|26068.7|26008.7|25988.7|42
1726741800000|2024-09-19 10:30:00|26013.7|25993.7|26076.2|26056.2|26081.2|26061.2|26013.7|25993.7|84
1726742100000|2024-09-19 10:35:00|26075.4|26055.4|26028.6|26008.6|26088.7|26068.7|26017.8|25991.1|122
1726742400000|2024-09-19 10:40:00|26035.3|26015.3|26038.7|26018.7|26049.5|26029.5|26021.9|26001.9|168
1726742700000|2024-09-19 10:45:00|26037|26017|26029.5|26009.5|26044.5|26017|26016.2|25996.2|9
1726743000000|2024-09-19 10:50:00|26031.2|26011.2|26048.7|26028.7|26051.2|26031.2|26031.2|26007.8|25
1726743300000|2024-09-19 10:55:00|26050.3|26030.3|26107|26087|26108.7|26088.7|26050.3|26030.3|47
1726743600000|2024-09-19 11:00:00|26109.5|26089.5|26110.3|26090.3|26113.6|26090.3|26079.5|26059.5|49
1726743900000|2024-09-19 11:05:00|26102|26082|26063.6|26043.6|26108.6|26088.6|26061.1|26041.1|25
1726744200000|2024-09-19 11:10:00|26061.1|26041.1|26018.6|25998.6|26063.6|26043.6|26018.6|25993.6|22
1726744500000|2024-09-19 11:15:00|26023.6|26003.6|26041.9|26021.9|26053.6|26026.1|26023.6|25998.6|10
1726744800000|2024-09-19 11:20:00|26041.1|26021.1|26062.8|26042.8|26096.9|26063.6|26023.6|26003.6|61
1726745100000|2024-09-19 11:25:00|26062|26042|26006.9|25986.9|26062|26042|26006.9|25986.9|11
1726745400000|2024-09-19 11:30:00|26008.6|25988.6|26032.8|25992.8|26032.8|26000.3|26008.6|25983.6|33
1726745700000|2024-09-19 11:35:00|26024.5|26004.5|26020.3|26000.3|26032|26012|26010.3|25985.3|16
1726746000000|2024-09-19 11:40:00|26022.8|26002.8|26002.8|25982.8|26029.4|26006.9|25981.1|25961.1|18
1726746300000|2024-09-19 11:45:00|26002|25982|25978.6|25958.6|26004.4|25982|25973.6|25949.4|9
1726746600000|2024-09-19 11:50:00|25976.9|25956.9|26025.2|26005.2|26031.1|26006.9|25976.1|25956.1|37
1726746900000|2024-09-19 11:55:00|26023.6|26003.6|25986.9|25966.9|26031.1|26011.1|25979.4|25958.6|20
1726747200000|2024-09-19 12:00:00|25987.7|25967.7|25843.5|25823.5|26007.7|25987.7|25835.2|25815.2|338
1726747500000|2024-09-19 12:05:00|25847.7|25827.7|25792.7|25772.7|25851|25831|25703.5|25682.5|301
1726747800000|2024-09-19 12:10:00|25794.3|25774.3|25819.3|25799.3|25826|25806|25745.2|25725.2|165
1726748100000|2024-09-19 12:15:00|25817.7|25797.7|25796.8|25776.8|25833.5|25806|25781.8|25759.3|100
1726748400000|2024-09-19 12:20:00|25803.6|25783.6|25916.1|25896.1|25917.8|25897.8|25803.6|25783.6|117
1726748700000|2024-09-19 12:25:00|25911.9|25891.9|25919.4|25899.4|25931.9|25911.9|25886|25866|61
1726749000000|2024-09-19 12:30:00|25921.1|25901.1|25986.1|25966.1|25986.1|25966.1|25856.1|25799.4|142
1726749300000|2024-09-19 12:35:00|25988.6|25968.6|25978.6|25958.6|26001.1|25981.1|25961.9|25940.2|84
1726749600000|2024-09-19 12:40:00|25980.2|25960.2|25986|25966|25991.9|25971.9|25953.5|25933.5|50
1726749900000|2024-09-19 12:45:00|25979.4|25959.4|25996.8|25976.8|26001.8|25981.8|25956.9|25936.9|41
1726750200000|2024-09-19 12:50:00|25999.3|25979.3|26101.1|26081.1|26101.1|26081.1|25976|25956|193
1726750500000|2024-09-19 12:55:00|26099.4|26079.4|26091.1|26071.1|26127|26102|26075.2|26055.2|99
1726750800000|2024-09-19 13:00:00|26089.5|26069.5|26051.1|26031.1|26096.1|26076.1|26038.6|26018.6|121
1726751100000|2024-09-19 13:05:00|26052.8|26032.8|26041.9|26021.9|26060.2|26033.6|26025.3|26005.3|87
1726751400000|2024-09-19 13:10:00|26038.5|26018.5|26030.2|26010.2|26038.5|26018.5|25982.7|25956|199
1726751700000|2024-09-19 13:15:00|26027.7|26007.7|25960.9|25940.9|26032.7|26012.7|25943.4|25923.4|135
1726752000000|2024-09-19 13:20:00|25948.4|25928.4|25950|25930|25950|25930|25907.5|25887.5|78
1726752300000|2024-09-19 13:25:00|25951.7|25931.7|26045.9|26025.9|26053.4|26033.4|25951.7|25931.7|174
1726752600000|2024-09-19 13:30:00|26040.8|26020.8|25940|25920|26040.8|26020.8|25930.8|25910.8|126
1726752900000|2024-09-19 13:35:00|25938.3|25918.3|25970|25950|26000|25970|25905|25885|98
1726753200000|2024-09-19 13:40:00|25966.6|25946.6|25987.5|25967.5|25987.5|25967.5|25915|25894.2|81
1726753500000|2024-09-19 13:45:00|25988.3|25968.3|25990|25970|26000|25980|25952.5|25932.5|76
1726753800000|2024-09-19 13:50:00|25987.5|25967.5|25988.3|25968.3|26006.7|25986.7|25972.4|25952.4|84
1726754100000|2024-09-19 13:55:00|25990|25970|26115|26095|26115|26095|25987.5|25967.5|131
1726754400000|2024-09-19 14:00:00|26115.9|26095.9|26115.8|26095.8|26118.3|26098.3|26057.5|26037.5|164
1726754700000|2024-09-19 14:05:00|26110.8|26090.8|26168.4|26148.4|26168.4|26148.4|26110.8|26090.8|130
1726755000000|2024-09-19 14:10:00|26167.6|26147.6|26186.8|26166.8|26227.6|26207.6|26152.6|26132.6|132
1726755300000|2024-09-19 14:15:00|26187.6|26167.6|26195.1|26175.1|26217.6|26197.6|26173.4|26140.1|92
1726755600000|2024-09-19 14:20:00|26196.8|26176.8|26189.2|26169.2|26205.9|26185.9|26170.9|26150.9|171
1726755900000|2024-09-19 14:25:00|26187.6|26167.6|26123.3|26103.3|26197.6|26177.6|26123.3|26103.3|106
1726756200000|2024-09-19 14:30:00|26118.3|26098.3|26145.9|26125.9|26157.5|26137.5|26097.5|26072.5|173
1726756500000|2024-09-19 14:35:00|26146.7|26126.7|26154.2|26134.2|26168.4|26148.4|26141.7|26121.7|65
1726756800000|2024-09-19 14:40:00|26156.7|26136.7|26065.8|26045.8|26156.7|26136.7|26065.8|26045.8|81
1726757100000|2024-09-19 14:45:00|26062.5|26042.5|26008.2|25988.2|26062.5|26042.5|26008.2|25988.2|101
1726757400000|2024-09-19 14:50:00|26004.8|25984.8|26019.1|25999.1|26039.1|26019.1|26001.5|25981.5|36
1726757700000|2024-09-19 14:55:00|26019.9|25999.9|26072.4|26052.4|26089.9|26069.9|26014.9|25994.9|93
1726758000000|2024-09-19 15:00:00|26069.9|26049.9|26045.7|26025.7|26076.5|26049.9|26045.7|26025.7|39
1726758300000|2024-09-19 15:05:00|26043.2|26023.2|25998.2|25978.2|26081.6|26061.6|25998.2|25978.2|58
1726758600000|2024-09-19 15:10:00|25996.5|25976.5|26019.8|25999.8|26026.5|26006.5|25976.5|25956.5|139
1726758900000|2024-09-19 15:15:00|26017.3|25997.3|26013.2|25993.2|26077.3|26057.3|26003.2|25983.2|114
1726759200000|2024-09-19 15:20:00|26014.9|25994.9|26088.2|26068.2|26088.2|26068.2|26011.5|25985.7|126
1726759500000|2024-09-19 15:25:00|26091.6|26071.6|26076.5|26056.5|26092.4|26072.4|26058.2|26038.2|123
1726759800000|2024-09-19 15:30:00|26074.8|26054.8|26130.6|26110.6|26130.6|26110.6|26071.5|26051.5|109
1726760100000|2024-09-19 15:35:00|26129|26109|26200.6|26180.6|26233.1|26213.1|26128.1|26108.1|394
1726760400000|2024-09-19 15:40:00|26201.5|26181.5|26224.8|26204.8|26229.8|26209.8|26181.5|26161.5|151
1726760700000|2024-09-19 15:45:00|26223.9|26203.9|26148.1|26128.1|26223.9|26203.9|26143.1|26123.1|51
1726761000000|2024-09-19 15:50:00|26150.6|26130.6|26174.8|26154.8|26208.1|26169|26141.4|26121.4|123
1726761300000|2024-09-19 15:55:00|26174|26154|26179.8|26159.8|26179.8|26159.8|26148.2|26128.2|94
1726761600000|2024-09-19 16:00:00|26181.5|26161.5|26124.8|26104.8|26182.3|26162.3|26105.7|26079|68
1726761900000|2024-09-19 16:05:00|26119.8|26099.8|26134.8|26114.8|26139.8|26119.8|26104.8|26084.8|37
1726762200000|2024-09-19 16:10:00|26133.1|26113.1|26167.3|26147.3|26188.1|26168.1|26133.1|26113.1|46
1726762500000|2024-09-19 16:15:00|26164.8|26144.8|26184.8|26164.8|26184.8|26164.8|26161.5|26141.5|52
1726762800000|2024-09-19 16:20:00|26186.4|26166.4|26105.5|26085.5|26192.3|26172.3|26084.7|26064.7|534
1726763100000|2024-09-19 16:25:00|26103.8|26083.8|26068.9|26048.9|26103.8|26083.8|26051.4|26031.4|194
1726763400000|2024-09-19 16:30:00|26071.4|26051.4|26082.2|26062.2|26086.4|26066.4|26056.4|26036.4|94
1726763700000|2024-09-19 16:35:00|26080.6|26060.6|26085.6|26065.6|26091.4|26071.4|26076.4|26056.4|404
1726764000000|2024-09-19 16:40:00|26084.8|26064.8|26053|26033|26084.8|26064.8|26034.7|26014.7|55
1726764300000|2024-09-19 16:45:00|26053.9|26033.9|26049.7|26029.7|26071.4|26051.4|26047.2|26027.2|26
1726764600000|2024-09-19 16:50:00|26052.2|26032.2|26084.8|26064.8|26093.1|26068.9|26052.2|26032.2|558
1726764900000|2024-09-19 16:55:00|26080.7|26060.7|26070.6|26050.6|26080.7|26060.7|26058.9|26038.9|42
1726765200000|2024-09-19 17:00:00|26073.1|26053.1|26093.1|26073.1|26096.4|26076.4|26071.4|26043.1|43
1726765500000|2024-09-19 17:05:00|26090.6|26070.6|26111.4|26091.4|26111.4|26091.4|26074.7|26054.7|21
1726765800000|2024-09-19 17:10:00|26113|26093|26150.5|26130.5|26150.5|26130.5|26106.4|26086.4|57
1726766100000|2024-09-19 17:15:00|26148.9|26128.9|26154.7|26134.7|26154.7|26134.7|26143.9|26123.9|28
1726766400000|2024-09-19 17:20:00|26153|26133|26157.2|26137.2|26165.5|26145.5|26138|26118|69
1726766700000|2024-09-19 17:25:00|26158|26138|26188.9|26168.9|26219.7|26199.7|26158|26138|245
1726820100000|2024-09-20 08:15:00|26154.1|26134.1|26020.7|25980.7|26154.1|26134.1|25959.1|25931.6|259
1726820400000|2024-09-20 08:20:00|26029.1|25989.1|25959.9|25939.9|26052.4|26023.2|25953.2|25932.4|128
1726820700000|2024-09-20 08:25:00|25961.6|25941.6|25931.5|25911.5|25981.6|25949.1|25900.7|25873.2|160
1726821000000|2024-09-20 08:30:00|25943.2|25903.2|25894.9|25854.9|25943.2|25921.5|25862.4|25842.4|138
1726821300000|2024-09-20 08:35:00|25882.4|25862.4|25849|25829|25890.7|25862.4|25792.4|25770.7|132
1726821600000|2024-09-20 08:40:00|25849.9|25829.9|25798.2|25778.2|25858.2|25829.9|25795.7|25775.7|43
1726821900000|2024-09-20 08:45:00|25788.2|25768.2|25820.7|25800.7|25823.2|25803.2|25762.4|25742.4|91
1726822200000|2024-09-20 08:50:00|25819.8|25799.8|25788.2|25748.2|25819.8|25799.8|25764.8|25744.8|29
1726822500000|2024-09-20 08:55:00|25789|25749|25757.3|25717.3|25789|25761.5|25529.8|25505.7|413
1726822800000|2024-09-20 09:00:00|25751.5|25731.5|25777.3|25737.3|25787.3|25762.3|25747.3|25719|89
1726823100000|2024-09-20 09:05:00|25778.2|25738.2|25823.2|25803.2|25823.2|25803.2|25774|25729|41
1726823400000|2024-09-20 09:10:00|25824.8|25804.8|25843.2|25823.2|25859.8|25833.2|25824.8|25799.8|46
1726823700000|2024-09-20 09:15:00|25843.1|25823.1|25878.1|25858.1|25879|25859|25843.1|25814.8|70
1726824000000|2024-09-20 09:20:00|25879.8|25859.8|25874.8|25854.8|25930.6|25910.6|25871.5|25851.5|65
1726824300000|2024-09-20 09:25:00|25878.1|25858.1|25916.5|25896.5|25934|25909|25878.1|25854|105
1726824600000|2024-09-20 09:30:00|25928.1|25888.1|25903.9|25883.9|25928.1|25898.1|25880.6|25848.9|15
1726824900000|2024-09-20 09:35:00|25903.1|25883.1|25868.9|25848.9|25910.6|25888.1|25863.9|25843.9|83
1726825200000|2024-09-20 09:40:00|25871.4|25851.4|25829.8|25789.8|25879.8|25851.4|25829.8|25789.8|24
1726825500000|2024-09-20 09:45:00|25821.4|25801.4|25782.3|25762.3|25821.4|25801.4|25754.8|25732.3|50
1726825800000|2024-09-20 09:50:00|25790.6|25750.6|25776.4|25756.4|25803.9|25771.4|25759.8|25734.8|61
1726826100000|2024-09-20 09:55:00|25777.2|25757.2|25819.7|25779.7|25853.9|25808.1|25777.2|25752.2|29
1726826400000|2024-09-20 10:00:00|25818.9|25778.9|25777.2|25757.2|25818.9|25788.9|25777.2|25757.2|14
1726826700000|2024-09-20 10:05:00|25774.7|25754.7|25724.7|25704.7|25774.7|25754.7|25704.7|25684.7|64
1726827000000|2024-09-20 10:10:00|25728|25708|25750.5|25730.5|25766.4|25734.7|25693|25673|58
1726827300000|2024-09-20 10:15:00|25748.9|25728.9|25763.9|25723.9|25772.2|25751.4|25726.4|25706.4|39
1726827600000|2024-09-20 10:20:00|25752.2|25732.2|25729.7|25689.7|25766.4|25734.7|25725.5|25683|83
1726827900000|2024-09-20 10:25:00|25727.2|25687.2|25773|25753|25773|25753|25670.5|25650.5|80
1726828200000|2024-09-20 10:30:00|25779.7|25739.7|25698|25658|25782.2|25762.2|25695.5|25658|72
1726828500000|2024-09-20 10:35:00|25702.2|25662.2|25662.2|25642.2|25723.8|25689.7|25661.3|25634.7|50
1726828800000|2024-09-20 10:40:00|25660.5|25640.5|25590.5|25550.5|25662.2|25642.2|25528|25499.7|144
1726829100000|2024-09-20 10:45:00|25594.7|25554.7|25628.8|25608.8|25692.2|25648.8|25594.7|25554.7|81
1726829400000|2024-09-20 10:50:00|25631.3|25611.3|25615.5|25595.5|25633.8|25613.8|25590.5|25567.2|54
1726829700000|2024-09-20 10:55:00|25617.2|25597.2|25598|25558|25618|25598|25595.5|25558|16
1726830000000|2024-09-20 11:00:00|25584.7|25564.7|25628.8|25608.8|25628.8|25608.8|25550.5|25530.5|97
1726830300000|2024-09-20 11:05:00|25643|25623|25664.6|25644.6|25664.6|25644.6|25622.1|25596.3|91
1726830600000|2024-09-20 11:10:00|25669.6|25649.6|25633.8|25613.8|25720.4|25692.9|25631.3|25608.8|77
1726830900000|2024-09-20 11:15:00|25633|25613|25678.8|25638.8|25678.8|25643.8|25629.6|25607.9|34
1726831200000|2024-09-20 11:20:00|25695.4|25675.4|25677.9|25637.9|25704.6|25679.6|25643.8|25619.6|37
1726831500000|2024-09-20 11:25:00|25666.3|25646.3|25651.3|25631.3|25666.3|25646.3|25634.6|25603.8|72
1726831800000|2024-09-20 11:30:00|25649.6|25629.6|25670.4|25650.4|25697.1|25677.1|25642.9|25617.9|28
1726832100000|2024-09-20 11:35:00|25675.4|25655.4|25687.1|25667.1|25722.9|25702.9|25665.4|25645.4|99
1726832400000|2024-09-20 11:40:00|25688.7|25668.7|25730.4|25690.4|25732.1|25707.9|25683.7|25662.1|26
1726832700000|2024-09-20 11:45:00|25725.4|25685.4|25723.7|25703.7|25725.4|25704.5|25705.4|25682.1|59
1726833000000|2024-09-20 11:50:00|25722.9|25702.9|25655.4|25635.4|25726.2|25706.2|25638.7|25615.4|103
1726833300000|2024-09-20 11:55:00|25652.9|25632.9|25716.2|25696.2|25716.2|25696.2|25652.9|25632.9|42
1726833600000|2024-09-20 12:00:00|25714.5|25694.5|25599.5|25579.5|25717.9|25694.5|25599.5|25579.5|123
1726833900000|2024-09-20 12:05:00|25602.9|25582.9|25580.4|25560.4|25671.2|25647|25576.2|25556.2|128
1726834200000|2024-09-20 12:10:00|25582|25562|25607.9|25587.9|25626.2|25606.2|25578.7|25558.7|509
1726834500000|2024-09-20 12:15:00|25607|25587|25600.3|25580.3|25621.2|25601.2|25536.2|25516.2|187
1726834800000|2024-09-20 12:20:00|25604.5|25584.5|25661.1|25641.1|25662.8|25642.8|25571.1|25551.1|97
1726835100000|2024-09-20 12:25:00|25665.3|25645.3|25658.6|25638.6|25672.8|25647.8|25626.2|25606.2|37
1726835400000|2024-09-20 12:30:00|25657.8|25637.8|25519.5|25499.5|25657.8|25637.8|25519.5|25499.5|179
1726835700000|2024-09-20 12:35:00|25523.7|25503.7|25497.8|25477.8|25545.3|25525.3|25467|25447|203
1726836000000|2024-09-20 12:40:00|25496.2|25476.2|25407.8|25387.8|25496.2|25476.2|25371.2|25351.2|383
1726836300000|2024-09-20 12:45:00|25401.1|25381.1|25486.9|25466.9|25486.9|25466.9|25390.3|25370.3|180
1726836600000|2024-09-20 12:50:00|25485.3|25465.3|25495.3|25475.3|25552.8|25518.6|25479.4|25459.4|149
1726836900000|2024-09-20 12:55:00|25496.9|25476.9|25497.8|25477.8|25522.8|25502.8|25496.1|25476.1|38
1726837200000|2024-09-20 13:00:00|25492.8|25472.8|25496.1|25476.1|25530.3|25510.3|25489.4|25469.4|179
1726837500000|2024-09-20 13:05:00|25494.4|25474.4|25497.8|25477.8|25527.7|25506.9|25494.4|25474.4|135
1726837800000|2024-09-20 13:10:00|25500.3|25480.3|25471.9|25451.9|25506.1|25486.1|25436.1|25416.1|175
1726838100000|2024-09-20 13:15:00|25470.3|25450.3|25418.6|25398.6|25471.9|25451.9|25408.6|25388.6|168
1726838400000|2024-09-20 13:20:00|25419.4|25399.4|25418.6|25398.6|25453.6|25433.6|25417.7|25397.7|66
1726838700000|2024-09-20 13:25:00|25423.6|25403.6|25393.6|25373.6|25426.9|25406.1|25388.6|25368.6|95
1726839000000|2024-09-20 13:30:00|25395.3|25375.3|25379.4|25359.4|25405.2|25385.2|25372.7|25352.7|144
1726839300000|2024-09-20 13:35:00|25376.9|25356.9|25381.1|25361.1|25413.6|25393.6|25367.8|25347.8|90
1726839600000|2024-09-20 13:40:00|25378.6|25358.6|25389.4|25369.4|25413.6|25393.6|25359.4|25339.4|68
1726839900000|2024-09-20 13:45:00|25391.1|25371.1|25339.4|25319.4|25416.9|25396.9|25336.9|25316.9|264
1726840200000|2024-09-20 13:50:00|25337.7|25317.7|25256.9|25236.9|25351.9|25331.9|25223.6|25203.6|516
1726840500000|2024-09-20 13:55:00|25255.2|25235.2|25262.7|25242.7|25269.4|25249.4|25211.9|25191.9|416
1726840800000|2024-09-20 14:00:00|25264.4|25244.4|25276|25256|25288.5|25268.5|25168.6|25148.6|473
1726841100000|2024-09-20 14:05:00|25277.7|25257.7|25285.2|25265.2|25334.3|25312.7|25275.2|25255.2|183
1726841400000|2024-09-20 14:10:00|25289.3|25269.3|25177.7|25157.7|25291|25271|25120.2|25100.2|310
1726841700000|2024-09-20 14:15:00|25182.7|25162.7|25127.7|25107.7|25193.5|25173.5|25121.9|25101.9|305
1726842000000|2024-09-20 14:20:00|25126.9|25106.9|25133.5|25113.5|25155.2|25135.2|25103.5|25083.5|176
1726842300000|2024-09-20 14:25:00|25136|25116|25163.5|25143.5|25181.8|25161.8|25136|25116|169
1726842600000|2024-09-20 14:30:00|25165.2|25145.2|25195.1|25175.1|25209.3|25189.3|25143.5|25123.5|194
1726842900000|2024-09-20 14:35:00|25191.8|25171.8|25204.3|25184.3|25204.3|25184.3|25145.1|25125.1|191
1726843200000|2024-09-20 14:40:00|25203.4|25183.4|25153.5|25133.5|25214.3|25194.3|25147.6|25127.6|204
1726843500000|2024-09-20 14:45:00|25156|25136|25088.5|25068.5|25160.9|25140.9|25086.8|25066.8|193
1726843800000|2024-09-20 14:50:00|25089.3|25069.3|25108.5|25088.5|25125.1|25100.1|25071.8|25051.8|201
1726844100000|2024-09-20 14:55:00|25105.1|25085.1|25148.4|25128.4|25154.2|25134.2|25099.3|25079.3|125
1726844400000|2024-09-20 15:00:00|25150.1|25130.1|25110.9|25090.9|25150.9|25130.9|25099.3|25079.3|101
1726844700000|2024-09-20 15:05:00|25112.6|25092.6|25133.4|25113.4|25146.8|25126.8|25104.3|25084.3|214
1726845000000|2024-09-20 15:10:00|25131.8|25111.8|25097.6|25077.6|25131.8|25111.8|25095.9|25075.9|121
1726845300000|2024-09-20 15:15:00|25100.9|25080.9|25064.3|25044.3|25100.9|25080.9|25061|25041|157
1726845600000|2024-09-20 15:20:00|25063.4|25043.4|25008.4|24988.4|25064.3|25044.3|25008.4|24988.4|295
1726845900000|2024-09-20 15:25:00|25010.1|24990.1|24898.5|24878.5|25010.1|24990.1|24846.8|24826.8|699
1726846200000|2024-09-20 15:30:00|24896|24876|24787.6|24767.6|24903.5|24883.5|24776|24753.5|440
1726846500000|2024-09-20 15:35:00|24786.8|24766.8|24740.1|24720.1|24805.1|24785.1|24723.4|24703.4|449
1726846800000|2024-09-20 15:40:00|24738.4|24718.4|24904.2|24884.2|24943.4|24908.4|24738.4|24718.4|497
1726847100000|2024-09-20 15:45:00|24907.5|24887.5|25055.8|25035.8|25140|25105|24907.5|24887.5|533
1726847400000|2024-09-20 15:50:00|25053.3|25033.3|25003.3|24983.3|25097.5|25072.5|24995.8|24975.8|380
1726847700000|2024-09-20 15:55:00|25005|24985|24972.5|24952.5|25045|25025|24958.4|24938.4|236
1726848000000|2024-09-20 16:00:00|24975.9|24955.9|25026.7|25006.7|25046.7|25026.7|24975.9|24955.9|169
1726848300000|2024-09-20 16:05:00|25028.4|25008.4|25010|24990|25077.5|25057.5|25005.9|24985.9|113
1726848600000|2024-09-20 16:10:00|25010.9|24990.9|24983.4|24963.4|25046.7|25026.7|24970.9|24950.9|92
1726848900000|2024-09-20 16:15:00|24990.9|24970.9|25018.4|24998.4|25057.5|25037.5|24990.9|24970.9|211
1726849200000|2024-09-20 16:20:00|25015.9|24995.9|25016.6|24996.6|25030.8|25010.8|24988.4|24968.4|603
1726849500000|2024-09-20 16:25:00|25019.1|24999.1|24977.5|24957.5|25037.5|25017.5|24977.5|24957.5|256
1726849800000|2024-09-20 16:30:00|24979.1|24959.1|24967.5|24947.5|24982.5|24962.5|24956.7|24936.7|139
1726850100000|2024-09-20 16:35:00|24965.8|24945.8|25023.3|25003.3|25023.3|25003.3|24965.8|24945.8|153
1726850400000|2024-09-20 16:40:00|25018.3|24998.3|25016.6|24996.6|25023.2|25003.2|25012.4|24992.4|86
1726850700000|2024-09-20 16:45:00|25014.9|24994.9|25044|25004|25044|25014.9|25014.1|24994.1|111
1726851000000|2024-09-20 16:50:00|25032.3|25012.3|25027.4|25007.4|25044.9|25024.9|25015.7|24995.7|93
1726851300000|2024-09-20 16:55:00|25029.9|25009.9|25042.4|25022.4|25047.4|25027.4|25029.9|25009.9|52
1726851600000|2024-09-20 17:00:00|25039.9|25019.9|25067.3|25047.3|25074.8|25054.8|25034.9|25014.9|74
1726851900000|2024-09-20 17:05:00|25064|25044|25077.3|25057.3|25078.2|25058.2|25059.8|25039.8|45
1726852200000|2024-09-20 17:10:00|25078.1|25058.1|25071.5|25051.5|25078.1|25058.1|25054|25034|76
1726852500000|2024-09-20 17:15:00|25074|25054|25104.8|25084.8|25106.4|25086.4|25063.1|25037.3|87
1726852800000|2024-09-20 17:20:00|25107.3|25087.3|25133.9|25113.9|25162.2|25142.2|25107.3|25087.3|184
1726853100000|2024-09-20 17:25:00|25134.8|25114.8|25163.9|25143.9|25182.2|25162.2|25134.8|25114.8|203
1727079300000|2024-09-23 08:15:00|25028.2|24968.2|25246.4|25226.4|25251.4|25231.4|24989.3|24941.2|347
1727079600000|2024-09-23 08:20:00|25248.9|25228.9|25169.1|25129.1|25248.9|25228.9|25155.7|25118.2|117
1727079900000|2024-09-23 08:25:00|25157.6|25137.6|25155.7|25135.7|25233.2|25200.7|25155.7|25129.1|50
1727080200000|2024-09-23 08:30:00|25152.6|25132.6|25130.7|25110.7|25203.2|25171.6|25091|25066|184
1727080500000|2024-09-23 08:35:00|25127.6|25107.6|25028.2|24988.2|25128.2|25107.6|25015.7|24987.3|57
1727080800000|2024-09-23 08:40:00|25015.7|24995.7|25089.8|25069.8|25109.1|25069.8|25010.7|24983.2|83
1727081100000|2024-09-23 08:45:00|25101.4|25061.4|25080.7|25060.7|25158.2|25114.8|25080.7|25048.2|32
1727081400000|2024-09-23 08:50:00|25079.1|25059.1|25112.3|25092.3|25123.2|25098.2|25078.2|25058.2|13
1727081700000|2024-09-23 08:55:00|25109.8|25089.8|25177.3|25137.3|25203.2|25180.7|25109.8|25089.8|100
1727082000000|2024-09-23 09:00:00|25173.2|25133.2|25270.7|25250.7|25283.2|25257.3|25145.7|25110.7|106
1727082300000|2024-09-23 09:05:00|25272.3|25252.3|25318.2|25298.2|25322.2|25299.7|25251.3|25218.2|91
1727082600000|2024-09-23 09:10:00|25315|25295|25376.3|25336.3|25378.2|25350.7|25304.1|25269.7|123
1727082900000|2024-09-23 09:15:00|25381.3|25321.3|25352.2|25332.2|25382.2|25355.7|25348.8|25321.3|49
1727083200000|2024-09-23 09:20:00|25355.4|25335.4|25366.6|25346.6|25417.2|25397.2|25355.4|25335.4|165
1727083500000|2024-09-23 09:25:00|25365|25345|25312.5|25272.5|25370.9|25345|25297.5|25266.8|33
1727083800000|2024-09-23 09:30:00|25305|25265|25292.5|25272.5|25314|25287.5|25280|25249|23
1727084100000|2024-09-23 09:35:00|25290|25270|25424|25404|25424|25404|25286.5|25259|50
1727084400000|2024-09-23 09:40:00|25425.6|25405.6|25505.6|25485.6|25510.9|25485.6|25410.6|25377.5|100
1727084700000|2024-09-23 09:45:00|25503.1|25483.1|25562.2|25522.2|25613.8|25593.8|25498.1|25478.1|153
1727085000000|2024-09-23 09:50:00|25549.7|25529.7|25572.2|25532.2|25572.2|25539.7|25524.7|25496.3|19
1727085300000|2024-09-23 09:55:00|25559|25539|25584.4|25544.4|25601.2|25576.3|25559|25537.2|19
1727085600000|2024-09-23 10:00:00|25585.3|25545.3|25515.6|25495.6|25590.3|25558.7|25508.1|25480.8|100
1727085900000|2024-09-23 10:05:00|25527.2|25487.2|25566|25546|25606.2|25586.2|25514.7|25486.2|58
1727086200000|2024-09-23 10:10:00|25568.7|25548.7|25538.1|25498.1|25571|25549.6|25525.6|25498.1|62
1727086500000|2024-09-23 10:15:00|25537.1|25497.1|25544|25504|25554.2|25528.1|25507.4|25487.1|36
1727086800000|2024-09-23 10:20:00|25530.6|25510.6|25513|25493|25553.1|25528.1|25513|25493|29
1727087100000|2024-09-23 10:25:00|25512.1|25492.1|25556.2|25536.2|25569.6|25546.2|25506.5|25486.5|183
1727087400000|2024-09-23 10:30:00|25554.6|25534.6|25488.7|25468.7|25554.6|25534.6|25488.7|25468.7|30
1727087700000|2024-09-23 10:35:00|25497.1|25457.1|25555.3|25535.3|25558.7|25538.7|25488.7|25457.1|20
1727088000000|2024-09-23 10:40:00|25556.2|25536.2|25568.7|25548.7|25597.1|25568.7|25553.7|25526.2|60
1727088300000|2024-09-23 10:45:00|25567.8|25547.8|25556.2|25536.2|25585.3|25555.3|25556.2|25527.1|12
1727088600000|2024-09-23 10:50:00|25553.7|25533.7|25575.5|25555.5|25591.2|25558.7|25551.2|25531.2|9
1727088900000|2024-09-23 10:55:00|25574.6|25554.6|25591.2|25571.2|25598.9|25577.1|25568.7|25547.1|45
1727089200000|2024-09-23 11:00:00|25587.1|25567.1|25641.8|25621.8|25666.8|25646.8|25583.6|25563.6|100
1727089500000|2024-09-23 11:05:00|25639.3|25619.3|25785.5|25765.5|25846.8|25826.8|25639.3|25619.3|291
1727089800000|2024-09-23 11:10:00|25784.6|25764.6|25801.1|25781.1|25857.1|25828.6|25783.6|25762.1|45
1727090100000|2024-09-23 11:15:00|25799.5|25779.5|25744.5|25724.5|25799.5|25779.5|25694.5|25670.2|95
1727090400000|2024-09-23 11:20:00|25745.5|25725.5|25773|25753|25801.1|25781.1|25743|25718|78
1727090700000|2024-09-23 11:25:00|25800.9|25740.9|25785.4|25765.4|25808|25783|25784.5|25740.9|30
1727091000000|2024-09-23 11:30:00|25788.6|25768.6|25797|25777|25801.1|25781.1|25738.9|25718.9|20
1727091300000|2024-09-23 11:35:00|25794.5|25774.5|25800.2|25780.2|25803.6|25783.6|25788.6|25768.6|39
1727091600000|2024-09-23 11:40:00|25801.1|25781.1|25813.6|25793.6|25841.1|25821.1|25801.1|25781.1|137
1727091900000|2024-09-23 11:45:00|25815.2|25795.2|25827.7|25807.7|25835.2|25815.2|25809.5|25789.5|43
1727092200000|2024-09-23 11:50:00|25826.1|25806.1|25904.2|25864.2|25910.1|25890.1|25825.2|25805.2|88
1727092500000|2024-09-23 11:55:00|25891.1|25871.1|25871.1|25851.1|25911.1|25891.1|25861.1|25841.1|52
1727092800000|2024-09-23 12:00:00|25877|25857|25866|25846|25980.1|25956.1|25848.6|25821.1|295
1727093100000|2024-09-23 12:05:00|25868.5|25848.5|25985.8|25965.8|26004.2|25984.2|25868.5|25844.2|302
1727093400000|2024-09-23 12:10:00|25982.4|25962.4|26018|25998|26041.4|26012.4|25958.3|25938.3|258
1727093700000|2024-09-23 12:15:00|26015.5|25995.5|25975.8|25955.8|26035.5|26015.5|25974.8|25954.8|115
1727094000000|2024-09-23 12:20:00|25974.8|25954.8|25944.8|25924.8|25984.2|25964.2|25912.3|25887.3|158
1727094300000|2024-09-23 12:25:00|25943.9|25923.9|25939.8|25919.8|26012.3|25992.3|25929.8|25909.8|77
1727094600000|2024-09-23 12:30:00|25944.6|25924.6|25912.3|25892.3|25968.9|25948.9|25878.9|25858.9|162
1727094900000|2024-09-23 12:35:00|25917.3|25897.3|25941.4|25921.4|25958.9|25938.9|25903.2|25883.2|86
1727095200000|2024-09-23 12:40:00|25943|25923|25932|25912|25967|25947|25919.8|25897.3|85
1727095500000|2024-09-23 12:45:00|25930.5|25910.5|25927|25907|25954.5|25934.5|25925.4|25905.4|128
1727095800000|2024-09-23 12:50:00|25927.9|25907.9|25731.6|25711.6|25935.2|25915.2|25731.4|25698.2|263
1727096100000|2024-09-23 12:55:00|25733.2|25713.2|25802.5|25782.5|25814.1|25794.1|25733.2|25713.2|77
1727096400000|2024-09-23 13:00:00|25806.6|25786.6|25879.8|25859.8|25931.6|25911.6|25806.6|25786.6|165
1727096700000|2024-09-23 13:05:00|25878.2|25858.2|25888.2|25868.2|25906.6|25886.6|25851.6|25831.6|148
1727097000000|2024-09-23 13:10:00|25889.8|25869.8|25903.8|25883.8|25903.8|25883.8|25866.6|25846.6|65
1727097300000|2024-09-23 13:15:00|25906.6|25886.6|26013.8|25993.8|26029.7|26009.7|25906.6|25886.6|150
1727097600000|2024-09-23 13:20:00|26018.8|25998.8|25969.7|25949.7|26024.7|26004.7|25904.7|25884.7|91
1727097900000|2024-09-23 13:25:00|25961.3|25941.3|25967.2|25947.2|26007.2|25987.2|25944.7|25924.7|62
1727098200000|2024-09-23 13:30:00|25968.8|25948.8|26049.7|26029.7|26057.2|26037.2|25925|25905|366
1727098500000|2024-09-23 13:35:00|26052.9|26032.9|25999.4|25979.4|26069.7|26049.7|25988.8|25954.4|137
1727098800000|2024-09-23 13:40:00|26000.4|25980.4|25997.9|25977.9|26054.4|26034.4|25990.4|25961.7|157
1727099100000|2024-09-23 13:45:00|25999.4|25979.4|26055.3|26035.3|26060.3|26035.3|25990.4|25970.4|571
1727099400000|2024-09-23 13:50:00|26052.8|26032.8|25984.7|25964.7|26065.3|26045.3|25953.1|25933.1|185
1727099700000|2024-09-23 13:55:00|25986.3|25966.3|25957.8|25937.8|26017.2|25997.2|25928.8|25908.8|139
1727100000000|2024-09-23 14:00:00|25958.8|25938.8|26003.5|25983.5|26023.5|25997.5|25920.3|25900.3|191
1727100300000|2024-09-23 14:05:00|25998.5|25978.5|26040|26020|26040|26020|25988.5|25962.5|108
1727100600000|2024-09-23 14:10:00|26036.9|26016.9|26046.9|26026.9|26061|26041|26016|25996|159
1727100900000|2024-09-23 14:15:00|26046|26026|26055.3|26035.3|26055.3|26035.3|26016|25996|97
1727101200000|2024-09-23 14:20:00|26057.8|26037.8|26083.7|26063.7|26130.9|26110.9|26052.8|26032.8|260
1727101500000|2024-09-23 14:25:00|26082.8|26062.8|26110|26090|26110.9|26090.9|26076.9|26056.9|104
1727101800000|2024-09-23 14:30:00|26110.9|26090.9|26095.3|26075.3|26123.4|26103.4|26057.8|26037.8|193
1727102100000|2024-09-23 14:35:00|26096.8|26076.8|26061.2|26041.2|26112.5|26090.9|26052.8|26032.8|145
1727102400000|2024-09-23 14:40:00|26060.3|26040.3|26081.8|26061.8|26098.4|26076.8|26055.3|26035.3|133
1727102700000|2024-09-23 14:45:00|26082.8|26062.8|26069.3|26049.3|26094.3|26074.3|26065.2|26045.2|55
1727103000000|2024-09-23 14:50:00|26066.8|26046.8|25999.6|25979.6|26071.8|26051.8|25999.6|25979.6|212
1727103300000|2024-09-23 14:55:00|25998|25978|25953|25933|25998.7|25978.7|25927.1|25907.1|156
1727103600000|2024-09-23 15:00:00|25954.6|25934.6|25913.9|25893.9|25982.1|25962.1|25905.5|25885.5|140
1727103900000|2024-09-23 15:05:00|25918.9|25898.9|25986.4|25966.4|25999.6|25979.6|25918.9|25898.9|126
1727104200000|2024-09-23 15:10:00|25989.6|25969.6|26101.1|26081.1|26101.1|26081.1|25989.6|25969.6|163
1727104500000|2024-09-23 15:15:00|26102|26082|26162|26142|26207|26187|26102|26082|302
1727104800000|2024-09-23 15:20:00|26166.1|26146.1|26170.2|26150.2|26180.2|26160.2|26157|26125.2|115
1727105100000|2024-09-23 15:25:00|26199.3|26139.3|26192|26172|26211.1|26191.1|26173.9|26139.3|132
1727105400000|2024-09-23 15:30:00|26191.1|26171.1|26246.1|26226.1|26253.6|26233.6|26169.5|26149.5|185
1727105700000|2024-09-23 15:35:00|26247|26227|26212|26192|26264.5|26244.5|26188.6|26168.6|213
1727106000000|2024-09-23 15:40:00|26209.5|26189.5|26192.6|26172.6|26224.5|26204.5|26182.7|26162.7|152
1727106300000|2024-09-23 15:45:00|26185.1|26165.1|26187.6|26167.6|26223.3|26195.1|26170.1|26150.1|106
1727106600000|2024-09-23 15:50:00|26186.7|26166.7|26187|26167|26206.1|26186.1|26142.6|26122.6|185
1727106900000|2024-09-23 15:55:00|26187.9|26167.9|26176.3|26136.3|26189.5|26169.5|26124.8|26104.8|94
1727107200000|2024-09-23 16:00:00|26167.9|26127.9|26154.2|26134.2|26169.2|26148.3|26096|26076|139
1727107500000|2024-09-23 16:05:00|26155.1|26135.1|26157.6|26137.6|26180.1|26160.1|26155.1|26135.1|69
1727107800000|2024-09-23 16:10:00|26160.1|26140.1|26180.7|26160.7|26190.7|26170.7|26150.1|26130.1|64
1727108100000|2024-09-23 16:15:00|26183.2|26163.2|26177.3|26157.3|26213.9|26193.9|26159.2|26139.2|249
1727108400000|2024-09-23 16:20:00|26175.7|26155.7|26292|26272|26304.5|26284.5|26164.2|26140.5|966
1727108700000|2024-09-23 16:25:00|26289.5|26269.5|26277.7|26257.7|26316.7|26296.7|26275.2|26255.2|336
1727109000000|2024-09-23 16:30:00|26276.1|26256.1|26344.2|26324.2|26344.2|26324.2|26275.2|26255.2|127
1727109300000|2024-09-23 16:35:00|26342.7|26322.7|26330.1|26310.1|26355.2|26335.2|26325.2|26305.2|76
1727109600000|2024-09-23 16:40:00|26328.6|26308.6|26307.6|26287.6|26328.6|26308.6|26307.6|26287.6|51
1727109900000|2024-09-23 16:45:00|26309.2|26289.2|26314.5|26294.5|26329.2|26309.2|26309.2|26289.2|92
1727110200000|2024-09-23 16:50:00|26317|26297|26257.9|26237.9|26317|26297|26255.4|26235.4|118
1727110500000|2024-09-23 16:55:00|26258.8|26238.8|26238.8|26218.8|26259.8|26239.8|26233.2|26213.2|99
1727110800000|2024-09-23 17:00:00|26237.2|26217.2|26223.8|26203.8|26237.2|26217.2|26203.8|26183.8|70
1727111100000|2024-09-23 17:05:00|26225.4|26205.4|26229.4|26209.4|26246.9|26226.9|26218.5|26198.5|106
1727111400000|2024-09-23 17:10:00|26231|26211|26204.4|26184.4|26239.4|26219.4|26204.4|26184.4|655
1727111700000|2024-09-23 17:15:00|26200.4|26180.4|26218.1|26198.1|26241|26221|26184.4|26164.4|283
1727112000000|2024-09-23 17:20:00|26217.2|26197.2|26266.3|26226.3|26266.3|26233.8|26213.8|26193.8|552
1727112300000|2024-09-23 17:25:00|26255.3|26235.3|26267.5|26247.5|26270.6|26250.6|26242.5|26222.5|216
1727165700000|2024-09-24 08:15:00|26260.4|26240.4|26539|26499|26539|26504.4|26200.6|26180.6|351
1727166000000|2024-09-24 08:20:00|26540|26500|26493.4|26473.4|26546.5|26526.5|26406.8|26369|70
1727166300000|2024-09-24 08:25:00|26500|26460|26524.7|26464.7|26534.9|26514.9|26432.5|26399.3|120
1727166600000|2024-09-24 08:30:00|26520.9|26460.9|26509|26469|26520.9|26482.4|26433.4|26400.9|59
1727166900000|2024-09-24 08:35:00|26501.5|26481.5|26579|26559|26599.9|26559.9|26501.5|26474.9|245
1727167200000|2024-09-24 08:40:00|26576.5|26556.5|26564.3|26544.3|26588|26563|26556.5|26522.7|89
1727167500000|2024-09-24 08:45:00|26565.2|26545.2|26564.3|26524.3|26614|26586.5|26563.4|26519|37
1727167800000|2024-09-24 08:50:00|26547.7|26527.7|26590.2|26550.2|26591.8|26560.2|26498.7|26474|71
1727168100000|2024-09-24 08:55:00|26586.8|26546.8|26556.8|26516.8|26596.8|26576.8|26543.7|26516.8|48
1727168400000|2024-09-24 09:00:00|26545.2|26525.2|26578|26538|26586.8|26560.2|26526.2|26500.2|52
1727168700000|2024-09-24 09:05:00|26574.3|26534.3|26504.3|26464.3|26574.3|26534.3|26459.3|26438.3|80
1727169000000|2024-09-24 09:10:00|26500.2|26480.2|26499.3|26479.3|26523.3|26489.3|26462.7|26435.8|32
1727169300000|2024-09-24 09:15:00|26499.2|26479.2|26569.9|26529.9|26569.9|26537.4|26499.2|26474.9|33
1727169600000|2024-09-24 09:20:00|26569.8|26529.8|26578.3|26558.3|26590.8|26559.2|26532.3|26504.8|23
1727169900000|2024-09-24 09:25:00|26586.7|26546.7|26494.2|26474.2|26586.7|26549.2|26494.2|26466.7|28
1727170200000|2024-09-24 09:30:00|26495.2|26475.2|26550.8|26510.8|26554.8|26524.2|26495.2|26463.3|19
1727170500000|2024-09-24 09:35:00|26545.8|26505.8|26549.2|26529.2|26551.7|26529.2|26494.2|26464.8|35
1727170800000|2024-09-24 09:40:00|26554.2|26534.2|26554.2|26514.2|26564.8|26536.4|26544.2|26512.6|3
1727171100000|2024-09-24 09:45:00|26557.3|26517.3|26513|26473|26569.5|26534.2|26506.1|26473|2
1727171400000|2024-09-24 09:50:00|26521.4|26461.4|26525.1|26485.1|26558.6|26538.6|26507.3|26461.4|27
1727171700000|2024-09-24 09:55:00|26524.2|26484.2|26518.2|26498.2|26552.6|26524.2|26510.1|26483.2|43
1727172000000|2024-09-24 10:00:00|26519.2|26499.2|26468.2|26448.2|26519.2|26499.2|26458.2|26424.8|73
1727172300000|2024-09-24 10:05:00|26474.2|26434.2|26471.6|26451.6|26495.7|26468.2|26465.7|26431.3|39
1727172600000|2024-09-24 10:10:00|26475.7|26435.7|26466|26426|26479.8|26456.6|26446.6|26422.6|22
1727172900000|2024-09-24 10:15:00|26454.4|26434.4|26572.2|26552.2|26579.1|26559.1|26447.6|26419.7|59
1727173200000|2024-09-24 10:20:00|26571.3|26551.3|26580.7|26540.7|26611.6|26582.2|26568.2|26539.7|122
1727173500000|2024-09-24 10:25:00|26573.2|26553.2|26710.7|26690.7|26723.8|26697.2|26573.2|26553.2|169
1727173800000|2024-09-24 10:30:00|26711.6|26691.6|26700.7|26660.7|26711.6|26691.6|26686.3|26652.8|16
1727174100000|2024-09-24 10:35:00|26698.8|26658.8|26732.2|26692.2|26739|26713.8|26671.6|26646.3|112
1727174400000|2024-09-24 10:40:00|26731.3|26691.3|26733.4|26713.4|26743.7|26715.9|26718.4|26686.9|21
1727174700000|2024-09-24 10:45:00|26734.3|26714.3|26751.5|26731.5|26751.5|26731.5|26704.3|26679.3|64
1727175000000|2024-09-24 10:50:00|26755.3|26735.3|26790.3|26770.3|26805.9|26781.8|26745.9|26715.9|133
1727175300000|2024-09-24 10:55:00|26788.4|26768.4|26760.3|26740.3|26788.4|26768.4|26743.4|26715.9|52
1727175600000|2024-09-24 11:00:00|26768.7|26728.7|26728.1|26708.1|26780.9|26749.3|26710.3|26690.3|73
1727175900000|2024-09-24 11:05:00|26724.3|26704.3|26707.4|26687.4|26733.7|26713.7|26679.3|26655.9|54
1727176200000|2024-09-24 11:10:00|26711.5|26691.5|26715.2|26695.2|26732.7|26704.3|26708.4|26676.8|113
1727176500000|2024-09-24 11:15:00|26716.2|26696.2|26707.7|26667.7|26716.2|26696.2|26674.3|26650.8|65
1727176800000|2024-09-24 11:20:00|26712.7|26672.7|26700.2|26680.2|26753.3|26733.3|26700.2|26672.7|48
1727177100000|2024-09-24 11:25:00|26696.8|26676.8|26709.9|26669.9|26733|26701.8|26691.8|26669.9|76
1727177400000|2024-09-24 11:30:00|26708.9|26688.9|26696.8|26676.8|26730.8|26697.4|26693.3|26665.8|22
1727177700000|2024-09-24 11:35:00|26703.3|26683.3|26774.2|26754.2|26796.7|26776.7|26703.3|26683.3|87
1727178000000|2024-09-24 11:40:00|26769.5|26749.5|26759.2|26739.2|26775.8|26749.5|26748.3|26720.8|39
1727178300000|2024-09-24 11:45:00|26770.8|26730.8|26809.2|26789.2|26824.2|26804.2|26763.9|26730.8|89
1727178600000|2024-09-24 11:50:00|26806.7|26786.7|26850.8|26830.8|26856.7|26830.8|26776.7|26752.3|65
1727178900000|2024-09-24 11:55:00|26851.7|26831.7|26844.2|26824.2|26860.8|26840.8|26826.7|26806.7|93
1727179200000|2024-09-24 12:00:00|26845.8|26825.8|26663.7|26643.7|26878.3|26858.3|26635.2|26615.2|468
1727179500000|2024-09-24 12:05:00|26662.7|26642.7|26673.4|26653.4|26717.1|26693.7|26642.1|26622.1|207
1727179800000|2024-09-24 12:10:00|26675|26655|26676.9|26656.9|26733.4|26713.4|26640.3|26620.3|324
1727180100000|2024-09-24 12:15:00|26678.4|26658.4|26686.8|26666.8|26716.9|26685.3|26665.3|26642.8|106
1727180400000|2024-09-24 12:20:00|26690|26670|26851.8|26831.8|26851.8|26831.8|26690|26670|216
1727180700000|2024-09-24 12:25:00|26852.8|26832.8|26806.8|26786.8|26854.3|26834.3|26772.8|26752.8|126
1727181000000|2024-09-24 12:30:00|26808.4|26788.4|26821.8|26801.8|26866.8|26846.8|26802.8|26782.8|184
1727181300000|2024-09-24 12:35:00|26824.3|26804.3|26861.5|26841.5|26865.9|26845.9|26806.8|26786.8|98
1727181600000|2024-09-24 12:40:00|26859.9|26839.9|26805.3|26785.3|26874.3|26854.3|26800.3|26780.3|141
1727181900000|2024-09-24 12:45:00|26809.3|26789.3|26941.1|26921.1|26941.1|26921.1|26809.3|26789.3|202
1727182200000|2024-09-24 12:50:00|26939.6|26919.6|26864.9|26844.9|26939.6|26919.6|26861.4|26841.4|165
1727182500000|2024-09-24 12:55:00|26881.1|26841.1|26865.5|26845.5|26881.1|26858.9|26848|26828|44
1727182800000|2024-09-24 13:00:00|26863|26843|26791.4|26751.4|26867|26847|26756.4|26736.1|147
1727183100000|2024-09-24 13:05:00|26783|26743|26779.5|26759.5|26803|26777|26758|26735.1|116
1727183400000|2024-09-24 13:10:00|26778|26758|26831.1|26811.1|26831.1|26811.1|26768|26748|74
1727183700000|2024-09-24 13:15:00|26832|26812|26932.6|26912.6|26944.2|26914.2|26831.1|26811.1|205
1727184000000|2024-09-24 13:20:00|26928.6|26908.6|26907.6|26887.6|26936.6|26916.6|26884.5|26864.5|88
1727184300000|2024-09-24 13:25:00|26903.5|26883.5|26928.5|26908.5|26958.5|26938.5|26896|26876|126
1727184600000|2024-09-24 13:30:00|26930.1|26910.1|26728.6|26688.6|26962|26940.1|26705.2|26685.2|476
1727184900000|2024-09-24 13:35:00|26731.7|26708.6|26663.4|26643.4|26734.6|26714.6|26602.7|26582.7|545
1727185200000|2024-09-24 13:40:00|26666.5|26646.5|26686.7|26666.7|26696.5|26676.5|26610.5|26590.5|354
1727185500000|2024-09-24 13:45:00|26683.6|26663.6|26673.9|26653.9|26711.4|26691.4|26662.3|26642.3|281
1727185800000|2024-09-24 13:50:00|26670.4|26650.4|26615.7|26595.7|26670.4|26650.4|26602.3|26582.3|168
1727186100000|2024-09-24 13:55:00|26616.7|26596.7|26714.8|26694.8|26734.4|26714.4|26615.7|26595.7|129
1727186400000|2024-09-24 14:00:00|26717.3|26697.3|26782.9|26762.9|26814.4|26794.4|26693.8|26673.8|250
1727186700000|2024-09-24 14:05:00|26780.4|26760.4|26784.8|26764.8|26811.3|26791.3|26753.8|26733.8|89
1727187000000|2024-09-24 14:10:00|26781.3|26761.3|26779.8|26759.8|26813.8|26793.8|26756.7|26736.7|81
1727187300000|2024-09-24 14:15:00|26777.3|26757.3|26799.2|26779.2|26801.7|26781.7|26776.7|26754.8|88
1727187600000|2024-09-24 14:20:00|26804.2|26784.2|26670.1|26650.1|26824.8|26804.8|26669.5|26648.6|197
1727187900000|2024-09-24 14:25:00|26671|26651|26696.6|26676.6|26696.6|26676.6|26651.6|26623.5|70
1727188200000|2024-09-24 14:30:00|26698.5|26678.5|26702|26682|26756|26736|26670.1|26644.7|365
1727188500000|2024-09-24 14:35:00|26703.5|26683.5|26673.5|26653.5|26744.1|26724.1|26670.1|26642.6|239
1727188800000|2024-09-24 14:40:00|26672.6|26652.6|26683.5|26663.5|26683.5|26663.5|26599.5|26579.5|123
1727189100000|2024-09-24 14:45:00|26688.2|26668.2|26662.6|26642.6|26706|26686|26658.5|26638.5|68
1727189400000|2024-09-24 14:50:00|26663.5|26643.5|26711|26691|26711|26691|26663.5|26638.5|51
1727189700000|2024-09-24 14:55:00|26712.5|26692.5|26724.4|26704.4|26733.5|26713.5|26686.9|26666.9|71
1727190000000|2024-09-24 15:00:00|26725|26705|26797.5|26777.5|26797.5|26777.5|26725|26705|142
1727190300000|2024-09-24 15:05:00|26799.1|26779.1|26758.8|26738.8|26806|26786|26726.9|26706.9|173
1727190600000|2024-09-24 15:10:00|26749.2|26729.2|26787.9|26767.9|26801.9|26781.9|26745.4|26725.4|249
1727190900000|2024-09-24 15:15:00|26791|26771|26766.3|26746.3|26807.9|26787.9|26762.9|26742.9|79
1727191200000|2024-09-24 15:20:00|26767.9|26747.9|26811|26791|26811|26791|26767.9|26747.9|158
1727191500000|2024-09-24 15:25:00|26808.5|26788.5|26788.4|26768.4|26811|26791|26771.9|26749.4|112
1727191800000|2024-09-24 15:30:00|26787.5|26767.5|26863.4|26843.4|26871.5|26851.5|26778.4|26758.4|104
1727192100000|2024-09-24 15:35:00|26862.5|26842.5|26861.5|26841.5|26868.4|26848.4|26835.9|26814.4|108
1727192400000|2024-09-24 15:40:00|26864.4|26844.4|26875|26855|26879|26859|26833.4|26813.4|80
1727192700000|2024-09-24 15:45:00|26876.5|26856.5|26821.9|26801.9|26883.1|26863.1|26821.9|26801.9|150
1727193000000|2024-09-24 15:50:00|26819.4|26799.4|26801.9|26781.9|26820.9|26800.9|26801.9|26781.9|36
1727193300000|2024-09-24 15:55:00|26802.8|26782.8|26804.4|26784.4|26825.3|26805.3|26787.2|26767.2|92
1727193600000|2024-09-24 16:00:00|26805.9|26785.9|26747.2|26727.2|26834.9|26814.9|26717.9|26697.9|443
1727193900000|2024-09-24 16:05:00|26748.8|26728.8|26807.2|26787.2|26807.2|26787.2|26748.8|26728.8|78
1727194200000|2024-09-24 16:10:00|26806.2|26786.2|26798.7|26778.7|26827.2|26802.2|26790.6|26770.6|127
1727194500000|2024-09-24 16:15:00|26799.7|26779.7|26773.1|26753.1|26799.7|26779.7|26759.7|26739.7|73
1727194800000|2024-09-24 16:20:00|26769.7|26749.7|26698.1|26678.1|26769.7|26749.7|26686.6|26666.6|543
1727195100000|2024-09-24 16:25:00|26699.1|26679.1|26668.1|26628.1|26699.1|26679.1|26631.6|26611.6|283
1727195400000|2024-09-24 16:30:00|26656.6|26636.6|26502.5|26482.5|26660.6|26640.6|26419.1|26379.1|536
1727195700000|2024-09-24 16:35:00|26501.6|26481.6|26518.7|26498.7|26573.1|26545.6|26501.6|26481.6|165
1727196000000|2024-09-24 16:40:00|26522.2|26502.2|26596.2|26556.2|26596.2|26567.1|26522.1|26502.1|56
1727196300000|2024-09-24 16:45:00|26584.6|26564.6|26578.7|26558.7|26607.1|26582.1|26574.6|26547.1|50
1727196600000|2024-09-24 16:50:00|26580.6|26560.6|26597.7|26577.7|26613.3|26591.2|26579.6|26559.3|262
1727196900000|2024-09-24 16:55:00|26598.7|26578.7|26566.2|26546.2|26610.2|26590.2|26564.3|26540.2|105
1727197200000|2024-09-24 17:00:00|26561.5|26541.5|26544.6|26524.6|26563.7|26543.7|26543.7|26523.7|52
1727197500000|2024-09-24 17:05:00|26543.1|26523.1|26521.2|26501.2|26544.6|26524.6|26521.2|26501.2|64
1727197800000|2024-09-24 17:10:00|26522.1|26502.1|26531.5|26511.5|26546.2|26518.7|26519|26499|93
1727198100000|2024-09-24 17:15:00|26532.5|26512.5|26544.6|26524.6|26559.6|26539.6|26519|26499|63
1727198400000|2024-09-24 17:20:00|26542.1|26522.1|26512.1|26492.1|26551.1|26531.1|26503|26483|117
1727198700000|2024-09-24 17:25:00|26513.6|26493.6|26564.2|26544.2|26572.3|26549.2|26498.6|26478.6|258
1727199000000|2024-09-24 17:30:00|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|26565.2|26545.2|0
1727252100000|2024-09-25 08:15:00|26680.3|26660.3|26717.3|26677.3|26749.8|26729.8|26594.8|26572.3|271
1727252400000|2024-09-25 08:20:00|26718.8|26678.8|26679.3|26659.3|26718.8|26681.3|26646.3|26620.7|65
1727252700000|2024-09-25 08:25:00|26687.8|26647.8|26734.3|26694.3|26736.7|26713.4|26646.3|26621.3|63
1727253000000|2024-09-25 08:30:00|26735.3|26695.3|26708.8|26668.8|26747.8|26715.3|26686.3|26666.3|19
1727253300000|2024-09-25 08:35:00|26700.3|26680.3|26646.3|26626.3|26708.8|26681.3|26644.7|26624.7|75
1727253600000|2024-09-25 08:40:00|26651.3|26631.3|26646.3|26626.3|26656.3|26636.3|26646.3|26626.3|13
1727253900000|2024-09-25 08:45:00|26643.8|26623.8|26555.1|26535.1|26643.8|26623.8|26555.1|26535.1|64
1727254200000|2024-09-25 08:50:00|26551.2|26531.2|26500.3|26480.3|26551.2|26531.2|26496.2|26476.2|95
1727254500000|2024-09-25 08:55:00|26501.2|26481.2|26595.8|26555.8|26595.8|26555.8|26501.2|26477.8|117
1727254800000|2024-09-25 09:00:00|26587.3|26567.3|26595.8|26555.8|26622.7|26591.4|26576.2|26543.9|21
1727255100000|2024-09-25 09:05:00|26591.8|26551.8|26554.3|26534.3|26591.8|26558.3|26526.8|26501.8|32
1727255400000|2024-09-25 09:10:00|26555.8|26535.8|26598.8|26558.8|26598.8|26566.8|26555.8|26525.2|8
1727255700000|2024-09-25 09:15:00|26599.8|26559.8|26466.8|26426.8|26600.8|26566.8|26459.3|26425.2|39
1727256000000|2024-09-25 09:20:00|26454.3|26434.3|26539.2|26519.2|26551.7|26524.2|26454.3|26421.2|57
1727256300000|2024-09-25 09:25:00|26536.2|26516.2|26589.2|26569.2|26598.7|26575.2|26529.2|26496.7|18
1727256600000|2024-09-25 09:30:00|26590.8|26570.8|26603.3|26583.3|26636.7|26598.8|26569.2|26540.8|42
1727256900000|2024-09-25 09:35:00|26636.7|26576.7|26626.7|26606.7|26685.8|26651.7|26626.7|26576.7|46
1727257200000|2024-09-25 09:40:00|26627.7|26607.7|26638.2|26598.2|26651.7|26631.7|26624.2|26598.2|19
1727257500000|2024-09-25 09:45:00|26637.3|26597.3|26555.2|26535.2|26645.7|26597.7|26516.2|26496.2|16
1727257800000|2024-09-25 09:50:00|26553.2|26533.2|26606.1|26586.1|26622.7|26594.2|26544.2|26513.2|12
1727258100000|2024-09-25 09:55:00|26604.2|26584.2|26601.7|26581.7|26622.7|26596.7|26574.2|26540.7|22
1727258400000|2024-09-25 10:00:00|26603.6|26583.6|26600.7|26560.7|26655.7|26624.2|26594.2|26555.7|35
1727258700000|2024-09-25 10:05:00|26588.2|26568.2|26538.2|26518.2|26595.7|26568.2|26501.7|26481.7|100
1727259000000|2024-09-25 10:10:00|26539.2|26519.2|26579.7|26539.7|26594.7|26563.2|26532.1|26512.1|20
1727259300000|2024-09-25 10:15:00|26585.7|26545.7|26481.7|26461.7|26595.7|26569.2|26481.7|26456.7|54
1727259600000|2024-09-25 10:20:00|26482.6|26462.6|26550.1|26530.1|26555.7|26533.2|26447.6|26427.6|55
1727259900000|2024-09-25 10:25:00|26554.1|26534.1|26564.1|26544.1|26590.7|26564.1|26554.1|26534.1|32
1727260200000|2024-09-25 10:30:00|26562.2|26542.2|26544.1|26524.1|26576.6|26546.6|26530.1|26493.2|9
1727260500000|2024-09-25 10:35:00|26546.6|26526.6|26599.1|26579.1|26605.7|26585.7|26543.2|26512.2|15
1727260800000|2024-09-25 10:40:00|26607.6|26567.6|26646.2|26626.2|26646.2|26626.2|26589.7|26555.6|109
1727261100000|2024-09-25 10:45:00|26644.7|26624.7|26637.2|26617.2|26664.7|26636.2|26633.7|26608.7|15
1727261400000|2024-09-25 10:50:00|26636.2|26616.2|26668.1|26648.1|26684.7|26664.7|26622.2|26593.7|33
1727261700000|2024-09-25 10:55:00|26669.7|26649.7|26698.7|26678.7|26703.7|26678.7|26651.2|26629.6|26
1727262000000|2024-09-25 11:00:00|26697.1|26677.1|26690.6|26670.6|26729.6|26709.6|26690.6|26670.6|37
1727262300000|2024-09-25 11:05:00|26689.6|26669.6|26614.6|26574.6|26691.2|26671.2|26606.2|26573.7|74
1727262600000|2024-09-25 11:10:00|26609.6|26589.6|26679.6|26639.6|26682.1|26653.1|26609.6|26589.6|18
1727262900000|2024-09-25 11:15:00|26671.1|26651.1|26656.1|26636.1|26698.6|26667.1|26656.1|26625.6|24
1727263200000|2024-09-25 11:20:00|26658.6|26638.6|26669.6|26649.6|26692.7|26665.2|26658.6|26638.6|17
1727263500000|2024-09-25 11:25:00|26671.1|26651.1|26619.6|26579.6|26671.1|26651.1|26597.1|26572.6|46
1727263800000|2024-09-25 11:30:00|26607.1|26587.1|26608.6|26588.6|26613.6|26589.6|26568.5|26544.6|39
1727264100000|2024-09-25 11:35:00|26605.6|26585.6|26577.6|26557.6|26605.6|26585.6|26572.6|26552.6|24
1727264400000|2024-09-25 11:40:00|26576.7|26556.7|26516.1|26496.1|26577.6|26557.6|26510.1|26483.6|30
1727264700000|2024-09-25 11:45:00|26517.6|26497.6|26517.6|26477.6|26566.5|26543.6|26475.1|26455.1|80
1727265000000|2024-09-25 11:50:00|26506.1|26486.1|26515.1|26495.1|26521.6|26496.1|26497.6|26473.6|26
1727265300000|2024-09-25 11:55:00|26516.6|26496.6|26487|26467|26518.6|26498.6|26487|26467|53
1727265600000|2024-09-25 12:00:00|26485.1|26465.1|26563.1|26543.1|26574.7|26543.1|26483.6|26463.6|160
1727265900000|2024-09-25 12:05:00|26565.1|26545.1|26546.6|26526.6|26568.1|26548.1|26494.1|26462.6|44
1727266200000|2024-09-25 12:10:00|26548.1|26528.1|26613.1|26593.1|26615.6|26593.1|26548.1|26528.1|44
1727266500000|2024-09-25 12:15:00|26615.6|26595.6|26662.6|26642.6|26682.6|26662.6|26615.6|26595.6|84
1727266800000|2024-09-25 12:20:00|26663.5|26643.5|26682.6|26662.6|26689.1|26669.1|26638.1|26618.1|117
1727267100000|2024-09-25 12:25:00|26681|26661|26723.1|26703.1|26745.6|26725.6|26648.1|26610.2|222
1727267400000|2024-09-25 12:30:00|26738.1|26718.1|26849.1|26829.1|26875|26855|26738.1|26718.1|254
1727267700000|2024-09-25 12:35:00|26850.6|26830.6|26855|26835|26897.5|26875|26849.1|26829.1|70
1727268000000|2024-09-25 12:40:00|26860|26840|26890|26870|26904|26884|26844|26824|123
1727268300000|2024-09-25 12:45:00|26897.5|26877.5|26960.6|26940.6|26960.6|26940.6|26866.5|26846.5|268
1727268600000|2024-09-25 12:50:00|26962.1|26942.1|26959|26939|26963.6|26943.1|26931.5|26911.5|85
1727268900000|2024-09-25 12:55:00|26960.6|26940.6|26957.6|26937.6|27033.6|27013.6|26955.1|26926.6|276
1727269200000|2024-09-25 13:00:00|26963.6|26943.6|26905.5|26885.5|26963.6|26943.6|26835.5|26811.5|218
1727269500000|2024-09-25 13:05:00|26903|26883|26739|26719|26903|26883|26721.5|26699.6|194
1727269800000|2024-09-25 13:10:00|26740.5|26720.5|26778|26758|26787|26767|26728|26708|76
1727270100000|2024-09-25 13:15:00|26775.5|26755.5|26791.5|26771.5|26810|26790|26768.4|26743.4|74
1727270400000|2024-09-25 13:20:00|26792.5|26772.5|26734.4|26714.4|26809|26789|26729.4|26709.4|148
1727270700000|2024-09-25 13:25:00|26735.9|26715.9|26764.9|26744.9|26776.5|26756.5|26690.9|26670.5|128
1727271000000|2024-09-25 13:30:00|26766.5|26746.5|26708.4|26688.4|26806.5|26779.5|26708.4|26688.4|159
1727271300000|2024-09-25 13:35:00|26704.4|26684.4|26655.5|26635.5|26704.4|26684.4|26507.4|26480.5|362
1727271600000|2024-09-25 13:40:00|26656.5|26636.5|26697|26677|26722|26697|26653|26633|118
1727271900000|2024-09-25 13:45:00|26695.5|26675.5|26666.4|26646.4|26695.5|26675.5|26634.5|26614.5|90
1727272200000|2024-09-25 13:50:00|26665.5|26645.5|26658.5|26638.5|26705|26685|26584.5|26558.5|176
1727272500000|2024-09-25 13:55:00|26656|26636|26698.5|26678.5|26728.5|26705|26653.5|26633.5|239
1727272800000|2024-09-25 14:00:00|26696|26676|26707.5|26687.5|26727.5|26700|26687.5|26667.5|98
1727273100000|2024-09-25 14:05:00|26710|26690|26591.4|26571.4|26723.6|26695|26576.9|26556.9|201
1727273400000|2024-09-25 14:10:00|26592.9|26572.9|26386.4|26346.4|26625.4|26605.4|26299.9|26239.9|319
1727273700000|2024-09-25 14:15:00|26373.9|26353.9|26444.9|26424.9|26514.9|26494.9|26372.4|26346.4|567
1727274000000|2024-09-25 14:20:00|26457.4|26417.4|26514.9|26494.9|26534.4|26512.9|26457.4|26417.4|177
1727274300000|2024-09-25 14:25:00|26515.8|26495.8|26555.4|26535.4|26556.9|26536.9|26513.3|26486.3|70
1727274600000|2024-09-25 14:30:00|26539.7|26519.7|26507.9|26447.9|26542.3|26519.7|26457.3|26430.4|69
1727274900000|2024-09-25 14:35:00|26508.9|26448.9|26596.8|26576.8|26618.9|26598.9|26502.9|26448.9|113
1727275200000|2024-09-25 14:40:00|26595.8|26575.8|26593.3|26573.3|26622.3|26597.3|26587.3|26567.3|143
1727275500000|2024-09-25 14:45:00|26590.3|26570.3|26604.8|26584.8|26626.3|26592.3|26584.8|26564.8|110
1727275800000|2024-09-25 14:50:00|26611.3|26591.3|26700.8|26680.8|26705.8|26685.8|26611.3|26591.3|79
1727276100000|2024-09-25 14:55:00|26703.3|26683.3|26731.3|26691.3|26736.3|26716.3|26689.8|26662.3|90
1727276400000|2024-09-25 15:00:00|26727.3|26707.3|26840.3|26820.3|26840.3|26820.3|26716.3|26696.3|222
1727276700000|2024-09-25 15:05:00|26841.8|26821.8|26810.8|26790.8|26851.3|26831.3|26803.8|26772.3|117
1727277000000|2024-09-25 15:10:00|26808.3|26788.3|26782.8|26762.8|26831.3|26808.8|26768.8|26737.3|148
1727277300000|2024-09-25 15:15:00|26783.8|26763.8|26838.3|26818.3|26851.8|26831.8|26777.8|26757.8|297
1727277600000|2024-09-25 15:20:00|26837.4|26817.4|26837.8|26817.8|26842.4|26822.4|26769.8|26749.8|117
1727277900000|2024-09-25 15:25:00|26835.3|26815.3|26815.3|26795.3|26850.3|26830.3|26815.3|26789.3|93
1727278200000|2024-09-25 15:30:00|26816.8|26796.8|26888.3|26868.3|26894.8|26874.8|26816.8|26796.8|252
1727278500000|2024-09-25 15:35:00|26889.8|26869.8|26833.3|26813.3|26908.3|26888.3|26833.3|26813.3|144
1727278800000|2024-09-25 15:40:00|26832.3|26812.3|26829.8|26809.8|26861.3|26841.3|26829.8|26809.8|82
1727279100000|2024-09-25 15:45:00|26819.8|26799.8|26647.8|26627.8|26827.3|26807.3|26617.8|26586.2|297
1727279400000|2024-09-25 15:50:00|26652.8|26632.8|26703.7|26683.7|26703.7|26683.7|26637.8|26614.3|85
1727279700000|2024-09-25 15:55:00|26708.7|26688.7|26743.7|26723.7|26767.7|26747.7|26700.2|26676.2|46
1727280000000|2024-09-25 16:00:00|26740.7|26720.7|26759.2|26739.2|26762.7|26742.7|26737.7|26714.2|58
1727280300000|2024-09-25 16:05:00|26757.7|26737.7|26785.8|26765.8|26787.3|26767.3|26735.2|26713.3|115
1727280600000|2024-09-25 16:10:00|26784.8|26764.8|26859.2|26839.2|26868.2|26848.2|26745.8|26725.8|352
1727280900000|2024-09-25 16:15:00|26857.3|26837.3|26811.3|26791.3|26862.3|26842.3|26787.7|26767.7|96
1727281200000|2024-09-25 16:20:00|26812.3|26792.3|26838.2|26818.2|26853.2|26833.2|26776.2|26756.2|617
1727281500000|2024-09-25 16:25:00|26835.7|26815.7|26881.3|26861.3|26881.3|26861.3|26804.7|26784.7|181
1727281800000|2024-09-25 16:30:00|26878.8|26858.8|26852.8|26832.8|26878.8|26858.8|26837.2|26817.2|67
1727282100000|2024-09-25 16:35:00|26846.3|26826.3|26835.7|26815.7|26846.3|26826.3|26823.7|26801.2|42
1727282400000|2024-09-25 16:40:00|26838.7|26818.7|26848.7|26828.7|26848.7|26828.7|26834.7|26814.7|40
1727282700000|2024-09-25 16:45:00|26846.2|26826.2|26839.7|26819.7|26846.2|26826.2|26837.2|26817.2|56
1727283000000|2024-09-25 16:50:00|26838.7|26818.7|26853.7|26833.7|26866.8|26846.8|26838.7|26818.7|60
1727283300000|2024-09-25 16:55:00|26855.2|26835.2|26849.7|26829.7|26869.7|26849.7|26849.7|26829.7|53
1727283600000|2024-09-25 17:00:00|26850.7|26830.7|26841.2|26821.2|26878.7|26858.7|26841.2|26811.2|60
1727283900000|2024-09-25 17:05:00|26842.7|26822.7|26852.7|26832.7|26852.7|26832.7|26836.2|26816.2|19
1727284200000|2024-09-25 17:10:00|26853.7|26833.7|26828.7|26808.7|26858.7|26838.7|26828.7|26808.7|29
1727284500000|2024-09-25 17:15:00|26827.7|26807.7|26827.6|26807.6|26865.2|26837.7|26827.6|26807.6|80
1727284800000|2024-09-25 17:20:00|26825.6|26805.6|26805.2|26785.2|26825.6|26805.6|26792.7|26772.7|101
1727285100000|2024-09-25 17:25:00|26803.7|26783.7|26778.7|26758.7|26808.7|26788.7|26776.2|26756.2|129
1727338500000|2024-09-26 08:15:00|26809.6|26769.6|26886.1|26866.1|26941.6|26918.1|26722.1|26694.6|120
1727338800000|2024-09-26 08:20:00|26893.6|26853.6|26993.6|26953.6|26998.6|26975.1|26875.6|26853.6|130
1727339100000|2024-09-26 08:25:00|26994.6|26954.6|27156.6|27116.6|27203.6|27176.6|26982.1|26954.6|211
1727339400000|2024-09-26 08:30:00|27170.1|27150.1|27177.6|27137.6|27235.1|27199.1|27155.1|27122.1|102
1727339700000|2024-09-26 08:35:00|27174.1|27134.1|27232.5|27192.5|27233.5|27205|27151|27123.5|43
1727340000000|2024-09-26 08:40:00|27225|27205|27235|27215|27258.5|27235.5|27210|27172.5|101
1727340300000|2024-09-26 08:45:00|27237.5|27217.5|27199|27159|27291.5|27267|27190.5|27152.5|119
1727340600000|2024-09-26 08:50:00|27210.5|27150.5|27208.5|27188.5|27258.5|27230|27206|27150.5|37
1727340900000|2024-09-26 08:55:00|27210|27190|27161|27141|27231.5|27211.5|27143.5|27118.5|47
1727341200000|2024-09-26 09:00:00|27164|27144|27176|27156|27190.5|27164|27141|27121|49
1727341500000|2024-09-26 09:05:00|27174.5|27154.5|27147|27127|27209|27189|27147|27127|55
1727341800000|2024-09-26 09:10:00|27146|27126|27143.5|27103.5|27173.5|27153.5|27126|27103.5|163
1727342100000|2024-09-26 09:15:00|27136|27116|27126.5|27106.5|27146.5|27116|27113.5|27093|15
1727342400000|2024-09-26 09:20:00|27127.5|27107.5|27233|27213|27252.5|27232.5|27127.5|27100.5|121
1727342700000|2024-09-26 09:25:00|27230|27210|27235|27215|27258.5|27236.5|27223.5|27193.5|14
1727343000000|2024-09-26 09:30:00|27251.4|27211.4|27171.9|27151.9|27262.4|27233.9|27171.9|27149.4|50
1727343300000|2024-09-26 09:35:00|27170.4|27150.4|27152.9|27132.9|27196.9|27161.9|27152.9|27132.9|19
1727343600000|2024-09-26 09:40:00|27151.9|27131.9|27171.9|27151.9|27195.9|27175.9|27151.9|27128.4|10
1727343900000|2024-09-26 09:45:00|27174.4|27154.4|27144.4|27124.4|27182.4|27155.9|27139.4|27109.4|41
1727344200000|2024-09-26 09:50:00|27145.9|27125.9|27189.4|27169.4|27198.4|27178.4|27145.9|27125.9|35
1727344500000|2024-09-26 09:55:00|27187.9|27167.9|27130.9|27110.9|27189.4|27169.4|27124.4|27102.4|28
1727344800000|2024-09-26 10:00:00|27129.9|27109.9|27111.9|27091.9|27144.4|27112.9|27111.9|27091.9|7
1727345100000|2024-09-26 10:05:00|27106.9|27066.9|27146.9|27126.9|27153.4|27133.4|27076.9|27052.4|42
1727345400000|2024-09-26 10:10:00|27139.4|27119.4|27106.9|27086.9|27139.4|27119.4|27098.9|27069.4|26
1727345700000|2024-09-26 10:15:00|27109.4|27089.4|27150.4|27110.4|27158.4|27134.4|27109.4|27083.4|31
1727346000000|2024-09-26 10:20:00|27136.9|27116.9|27056.9|27036.9|27136.9|27116.9|27039.4|27018.9|77
1727346300000|2024-09-26 10:25:00|27054.4|27034.4|27058.3|27018.3|27068.3|27038.4|26974.4|26941.4|82
1727346600000|2024-09-26 10:30:00|27040.8|27020.8|26896.3|26876.3|27040.8|27020.8|26896.3|26870.8|57
1727346900000|2024-09-26 10:35:00|26897.8|26877.8|26933.3|26893.3|26981.3|26941.3|26897.8|26873.3|154
1727347200000|2024-09-26 10:40:00|26932.3|26892.3|26882.8|26862.8|26944.3|26915.8|26853.8|26830.3|64
1727347500000|2024-09-26 10:45:00|26881.8|26861.8|26742.8|26722.8|26881.8|26861.8|26742.8|26715.3|153
1727347800000|2024-09-26 10:50:00|26741.8|26721.8|27004.8|26984.8|27016.8|26984.8|26734.8|26705.8|165
1727348100000|2024-09-26 10:55:00|27005.8|26985.8|27027.8|26987.8|27033.3|27001.8|26958.3|26929.3|42
1727348400000|2024-09-26 11:00:00|27026.3|26986.3|27055.8|27035.8|27068.3|27038.8|27001.8|26981.8|18
1727348700000|2024-09-26 11:05:00|27067.3|27027.3|27029.3|27009.3|27067.3|27035.8|27012.8|26992.8|18
1727349000000|2024-09-26 11:10:00|27027.8|27007.8|27051.3|27011.3|27051.3|27017.3|26998.8|26969.3|32
1727349300000|2024-09-26 11:15:00|27052.3|27012.3|27060.8|27040.8|27083.3|27051.8|27030.8|27003.3|14
1727349600000|2024-09-26 11:20:00|27056.3|27036.3|27076.8|27056.8|27087.3|27067.3|27044.8|27014.8|51
1727349900000|2024-09-26 11:25:00|27085.3|27045.3|27110.8|27090.8|27120.2|27100.2|27060.8|27032.3|25
1727350200000|2024-09-26 11:30:00|27119.3|27079.3|27120.7|27080.7|27138.2|27098.2|27079.7|27052.2|19
1727350500000|2024-09-26 11:35:00|27128.2|27068.2|27114.7|27094.7|27128.2|27095.7|27065.7|27041.2|40
1727350800000|2024-09-26 11:40:00|27113.2|27093.2|27119.7|27079.7|27119.7|27093.2|27073.2|27032.2|36
1727351100000|2024-09-26 11:45:00|27118.2|27078.2|27061.7|27041.7|27118.2|27086.7|27050.7|27023.2|24
1727351400000|2024-09-26 11:50:00|27060.7|27040.7|26984.2|26964.2|27082.2|27057.2|26984.2|26964.2|79
1727351700000|2024-09-26 11:55:00|26982.7|26962.7|27106.2|27066.2|27126.2|27092.2|26980.2|26958.7|101
1727352000000|2024-09-26 12:00:00|27103.2|27063.2|27158.7|27138.7|27168.7|27148.7|27101.2|27061.2|105
1727352300000|2024-09-26 12:05:00|27161.7|27141.7|27120.2|27100.2|27163.7|27143.7|27114.7|27087.2|62
1727352600000|2024-09-26 12:10:00|27121.2|27101.2|26896.2|26876.2|27125.2|27105.2|26879.7|26849.7|157
1727352900000|2024-09-26 12:15:00|26898.7|26878.7|26968.7|26948.7|26968.7|26948.7|26869.7|26844.2|79
1727353200000|2024-09-26 12:20:00|26966.2|26946.2|26996.6|26976.6|27014.1|26989.1|26923.7|26896.2|75
1727353500000|2024-09-26 12:25:00|26997.6|26977.6|27006.6|26966.6|27012.1|26988.6|26962.6|26942.6|34
1727353800000|2024-09-26 12:30:00|27007.6|26967.6|27012.6|26992.6|27051.1|27021.6|26977.1|26951.1|79
1727354100000|2024-09-26 12:35:00|27011.6|26991.6|26990.1|26970.1|27038.1|27018.1|26987.6|26967.6|35
1727354400000|2024-09-26 12:40:00|26986.1|26966.1|26910.6|26890.6|26986.1|26966.1|26910.6|26890.6|45
1727354700000|2024-09-26 12:45:00|26913.6|26893.6|26977.1|26957.1|27005.1|26985.1|26906.6|26881.1|91
1727355000000|2024-09-26 12:50:00|26978.6|26958.6|27113.6|27093.6|27125.1|27097.6|26978.6|26958.6|107
1727355300000|2024-09-26 12:55:00|27126.1|27086.1|27093.6|27073.6|27140.1|27116.1|27078.6|27056.1|43
1727355600000|2024-09-26 13:00:00|27106.1|27066.1|27114.1|27074.1|27131.1|27111.1|27088.1|27045.1|112
1727355900000|2024-09-26 13:05:00|27117.6|27077.6|27135.1|27115.1|27149.1|27124.6|27090.6|27066.1|98
1727356200000|2024-09-26 13:10:00|27133.6|27113.6|27101.1|27081.1|27135.1|27115.1|27093.6|27073.6|65
1727356500000|2024-09-26 13:15:00|27102.1|27082.1|27113.6|27093.6|27126.1|27104|27076.1|27056.1|85
1727356800000|2024-09-26 13:20:00|27138|27078|27172|27152|27182|27160.5|27109|27078|131
1727357100000|2024-09-26 13:25:00|27174|27154|27212|27192|27237|27217|27149|27129|133
1727357400000|2024-09-26 13:30:00|27213.5|27193.5|27205.5|27185.5|27229.5|27209.5|27176.5|27156|119
1727357700000|2024-09-26 13:35:00|27206.5|27186.5|27309.5|27289.5|27337|27317|27206.5|27185|258
1727358000000|2024-09-26 13:40:00|27312|27292|27410|27370|27412|27387|27277.5|27250.5|494
1727358300000|2024-09-26 13:45:00|27403|27383|27365|27345|27416|27389|27360.5|27340.5|226
1727358600000|2024-09-26 13:50:00|27357|27337|27357.5|27337.5|27387.5|27367.5|27338.5|27302.9|117
1727358900000|2024-09-26 13:55:00|27360|27340|27287|27267|27368.5|27348.5|27274|27250|126
1727359200000|2024-09-26 14:00:00|27277|27257|27214|27194|27301|27281|27207|27179|144
1727359500000|2024-09-26 14:05:00|27213|27193|27267.5|27247.5|27298|27270.5|27208|27188|114
1727359800000|2024-09-26 14:10:00|27269|27249|27241|27221|27316.5|27290.4|27241|27221|85
1727360100000|2024-09-26 14:15:00|27238.5|27218.5|27177|27157|27268.5|27248.5|27172|27152|135
1727360400000|2024-09-26 14:20:00|27182|27162|27150.5|27130.5|27220.9|27200.9|27130.5|27107.4|172
1727360700000|2024-09-26 14:25:00|27151.9|27131.9|27204.4|27184.4|27231.9|27211.9|27151.9|27131.9|81
1727361000000|2024-09-26 14:30:00|27202.9|27182.9|27225.9|27205.9|27235.9|27208.4|27192.9|27172.9|139
1727361300000|2024-09-26 14:35:00|27223.4|27203.4|27388.4|27368.4|27391.4|27371.4|27194.4|27168.9|341
1727361600000|2024-09-26 14:40:00|27386.9|27366.9|27356.9|27336.9|27393.4|27373.4|27337.4|27317.4|173
1727361900000|2024-09-26 14:45:00|27355.9|27335.9|27359.9|27339.9|27412.4|27392.4|27335.4|27315.4|253
1727362200000|2024-09-26 14:50:00|27362.4|27342.4|27366.9|27346.9|27386.9|27366.9|27346.9|27322.9|131
1727362500000|2024-09-26 14:55:00|27368.4|27348.4|27350.9|27330.9|27391.9|27367.4|27348.4|27321.9|98
1727362800000|2024-09-26 15:00:00|27354.4|27334.4|27230.9|27210.9|27376.9|27356.9|27224.4|27204.4|167
1727363100000|2024-09-26 15:05:00|27245.4|27205.4|27227.9|27207.9|27277.4|27254.9|27205.4|27185.4|189
1727363400000|2024-09-26 15:10:00|27225.9|27205.9|27244.4|27224.4|27288.9|27260.9|27225.9|27205.9|224
1727363700000|2024-09-26 15:15:00|27241.9|27221.9|27307.9|27287.9|27307.9|27287.9|27240.4|27220.4|158
1727364000000|2024-09-26 15:20:00|27306.4|27286.4|27275.9|27255.9|27309.9|27287.9|27259.4|27239.4|93
1727364300000|2024-09-26 15:25:00|27277.4|27257.4|27313.4|27293.4|27313.9|27293.9|27277.4|27257.4|61
1727364600000|2024-09-26 15:30:00|27315.9|27295.9|27379.8|27359.8|27383.8|27363.8|27315.9|27295.9|181
1727364900000|2024-09-26 15:35:00|27374.8|27354.8|27299.9|27279.9|27374.8|27354.8|27278.9|27258.9|170
1727365200000|2024-09-26 15:40:00|27301.4|27281.4|27258.3|27238.3|27317.9|27297.9|27243.9|27214.9|73
1727365500000|2024-09-26 15:45:00|27260.8|27240.8|27279.9|27259.9|27291.4|27271.4|27260.8|27240.8|26
1727365800000|2024-09-26 15:50:00|27283.9|27263.9|27278.8|27258.8|27308.9|27281.8|27243.4|27216.8|130
1727366100000|2024-09-26 15:55:00|27277.4|27257.4|27285.3|27265.3|27285.3|27265.3|27256.3|27231.9|236
1727366400000|2024-09-26 16:00:00|27286.3|27266.3|27288.8|27268.8|27291.8|27271.8|27258.8|27238.8|44
1727366700000|2024-09-26 16:05:00|27290.3|27270.3|27248.8|27228.8|27298.8|27278.8|27230.8|27210.8|120
1727367000000|2024-09-26 16:10:00|27251.8|27231.8|27328.3|27308.3|27329.8|27309.8|27251.8|27217.8|194
1727367300000|2024-09-26 16:15:00|27330.3|27310.3|27278.8|27258.8|27353.8|27333.8|27271.3|27251.3|184
1727367600000|2024-09-26 16:20:00|27277.3|27257.3|27302.3|27282.3|27333.3|27313.3|27277.3|27257.3|644
1727367900000|2024-09-26 16:25:00|27305.2|27285.2|27349.8|27329.8|27352.3|27332.3|27305.2|27285.2|137
1727368200000|2024-09-26 16:30:00|27348.3|27328.3|27351.7|27331.7|27360.2|27340.2|27338.7|27318.7|98
1727368500000|2024-09-26 16:35:00|27353.2|27333.2|27372.7|27352.7|27386.7|27366.7|27353.2|27333.2|113
1727368800000|2024-09-26 16:40:00|27374.2|27354.2|27364.7|27344.7|27374.2|27354.2|27339.2|27315.7|77
1727369100000|2024-09-26 16:45:00|27366.2|27346.2|27351.2|27331.2|27366.2|27346.2|27340.2|27317.7|82
1727369400000|2024-09-26 16:50:00|27352.7|27332.7|27354.2|27334.2|27355.2|27335.2|27342.7|27322.7|64
1727369700000|2024-09-26 16:55:00|27351.7|27331.7|27323.2|27303.2|27351.7|27331.7|27305.7|27285.7|186
1727370000000|2024-09-26 17:00:00|27320.7|27300.7|27328.2|27308.2|27331.7|27311.7|27311.7|27291.7|50
1727370300000|2024-09-26 17:05:00|27329.7|27309.7|27289.6|27269.6|27337.2|27317.2|27283.2|27263.2|90
1727370600000|2024-09-26 17:10:00|27290.7|27270.7|27311.1|27291.1|27348.6|27328.6|27288.2|27268.2|144
1727370900000|2024-09-26 17:15:00|27312.6|27292.6|27325.1|27305.1|27330.1|27310.1|27298.6|27278.6|199
1727371200000|2024-09-26 17:20:00|27323.6|27303.6|27269.6|27249.6|27330.1|27310.1|27269.6|27249.6|165
1727371500000|2024-09-26 17:25:00|27270.6|27250.6|27285.6|27265.6|27305.1|27285.1|27265.6|27245.6|152
1727424900000|2024-09-27 08:15:00|27279.1|27259.1|26908|26868|27279.1|27259.1|26856.6|26799.1|523
1727425200000|2024-09-27 08:20:00|26906.6|26866.6|26770|26710|26925.5|26866.6|26755.5|26707|151
1727425500000|2024-09-27 08:25:00|26776.4|26716.4|26883.8|26843.8|26883.8|26850.5|26723|26694.1|164
1727425800000|2024-09-27 08:30:00|26892|26852|26929.9|26909.9|26937|26917|26835.5|26787|96
1727426100000|2024-09-27 08:35:00|26931.4|26911.4|26874.2|26834.2|27002|26953.5|26861.7|26834.2|67
1727426400000|2024-09-27 08:40:00|26862.7|26842.7|26842|26802|26892|26857|26812|26779|94
1727426700000|2024-09-27 08:45:00|26841|26801|26859.5|26819.5|26885.5|26850.5|26780.5|26749|34
1727427000000|2024-09-27 08:50:00|26860.5|26820.5|26812.2|26772.2|26885.5|26860.5|26803.7|26772.2|46
1727427300000|2024-09-27 08:55:00|26792.5|26772.5|26869.5|26829.5|26877|26829.5|26726.5|26689|112
1727427600000|2024-09-27 09:00:00|26870.5|26830.5|26823|26803|26919|26885.5|26823|26771.5|84
1727427900000|2024-09-27 09:05:00|26824.4|26804.4|26898.4|26878.4|26903|26878.4|26821.5|26786.5|34
1727428200000|2024-09-27 09:10:00|26900.9|26880.9|26917.5|26877.5|26929.6|26906.5|26826.5|26804|26
1727428500000|2024-09-27 09:15:00|26915.5|26875.5|26905.4|26865.4|26923|26881.5|26860.4|26840.4|14
1727428800000|2024-09-27 09:20:00|26904|26864|26865.4|26845.4|26937.9|26879.6|26865.4|26819|16
1727429100000|2024-09-27 09:25:00|26862.9|26842.9|26786|26746|26872.9|26845.4|26783.5|26746|47
1727429400000|2024-09-27 09:30:00|26788.5|26748.5|26799.8|26759.8|26801|26776.5|26740|26712.9|31
1727429700000|2024-09-27 09:35:00|26802.9|26762.9|26766.4|26746.4|26823.9|26791.4|26766.4|26738.9|11
1727430000000|2024-09-27 09:40:00|26775|26735|26719.4|26699.4|26800.4|26760.4|26715|26693.9|177
1727430300000|2024-09-27 09:45:00|26717.9|26697.9|26759.4|26739.4|26781.9|26750.4|26716.9|26691.9|71
1727430600000|2024-09-27 09:50:00|26766.9|26726.9|26759.4|26739.4|26774.8|26746.9|26748.3|26714.8|8
1727430900000|2024-09-27 09:55:00|26766.9|26726.9|26739.3|26719.3|26790.8|26759.4|26739.3|26719.3|18
1727431200000|2024-09-27 10:00:00|26741.8|26721.8|26729.3|26709.3|26782.9|26754.3|26729.3|26709.3|32
1727431500000|2024-09-27 10:05:00|26730.8|26710.8|26724.3|26704.3|26767.9|26734.3|26724.3|26701.8|35
1727431800000|2024-09-27 10:10:00|26722.3|26702.3|26637.8|26617.8|26724.3|26704.3|26620.3|26588.9|163
1727432100000|2024-09-27 10:15:00|26636.8|26616.8|26543.4|26523.4|26669.3|26639.3|26543.4|26514.9|250
1727432400000|2024-09-27 10:20:00|26544.9|26524.9|26605.3|26585.3|26617.8|26589.3|26516.4|26496.4|166
1727432700000|2024-09-27 10:25:00|26606.8|26586.8|26601.8|26561.8|26624.3|26599.3|26574.3|26542.8|39
1727433000000|2024-09-27 10:30:00|26589.3|26569.3|26609.3|26589.3|26636.8|26609.3|26589.3|26562.8|26
1727433300000|2024-09-27 10:35:00|26611.8|26591.8|26701.8|26661.8|26704.7|26674.6|26609.3|26588.7|96
1727433600000|2024-09-27 10:40:00|26693.2|26673.2|26745.3|26725.3|26768.8|26739.6|26682.2|26650.7|133
1727433900000|2024-09-27 10:45:00|26741.3|26721.3|26743.8|26723.8|26834.8|26795.3|26735.3|26688.8|42
1727434200000|2024-09-27 10:50:00|26741.3|26721.3|26726.3|26706.3|26768.8|26737.3|26726.3|26706.3|10
1727434500000|2024-09-27 10:55:00|26728.8|26688.8|26698.8|26678.8|26758.8|26738.8|26685.3|26658.8|28
1727434800000|2024-09-27 11:00:00|26697.3|26677.3|26706.3|26686.3|26748.8|26717.3|26691.3|26657.3|17
1727435100000|2024-09-27 11:05:00|26708.8|26688.8|26628.8|26588.8|26747.8|26715.3|26611.3|26578.8|41
1727435400000|2024-09-27 11:10:00|26630.3|26590.3|26641.3|26601.3|26658.8|26612.3|26611.3|26582.7|11
1727435700000|2024-09-27 11:15:00|26638.8|26598.8|26641.3|26621.3|26683.8|26651.3|26621.3|26592.7|17
1727436000000|2024-09-27 11:20:00|26644.2|26624.2|26686.3|26666.3|26714.8|26688.8|26643.8|26613.8|17
1727436300000|2024-09-27 11:25:00|26689.2|26669.2|26796.7|26776.7|26801.7|26776.7|26686.3|26653.8|22
1727436600000|2024-09-27 11:30:00|26801.7|26781.7|26746.7|26706.7|26811.7|26791.7|26739.2|26706.7|24
1727436900000|2024-09-27 11:35:00|26739.2|26719.2|26691.2|26671.2|26756.7|26724.2|26656.2|26623.7|75
1727437200000|2024-09-27 11:40:00|26694.2|26674.2|26708.7|26688.7|26728.7|26706.2|26694.2|26663.7|30
1727437500000|2024-09-27 11:45:00|26711.2|26691.2|26711.2|26691.2|26728.7|26691.2|26661.2|26637.7|48
1727437800000|2024-09-27 11:50:00|26712.2|26692.2|26689.7|26669.7|26750.2|26730.2|26688.7|26668.7|37
1727438100000|2024-09-27 11:55:00|26684.7|26664.7|26678.7|26638.7|26692.7|26664.7|26647.7|26627.7|34
1727438400000|2024-09-27 12:00:00|26670.2|26650.2|26693.7|26673.7|26708.7|26683.7|26670.2|26650.2|87
1727438700000|2024-09-27 12:05:00|26688.7|26668.7|26668.7|26648.7|26690.7|26668.7|26603.7|26583.7|297
1727439000000|2024-09-27 12:10:00|26670.1|26650.1|26641.2|26621.2|26691.6|26668.7|26617.2|26597.2|196
1727439300000|2024-09-27 12:15:00|26645.1|26625.1|26655.1|26635.1|26655.1|26635.1|26616.2|26596.2|54
1727439600000|2024-09-27 12:20:00|26656.2|26636.2|26716.2|26696.2|26763.7|26743.7|26635.7|26615.7|130
1727439900000|2024-09-27 12:25:00|26717.2|26697.2|26693.6|26673.6|26753.6|26728.6|26687.2|26667.2|55
1727440200000|2024-09-27 12:30:00|26690.7|26670.7|26703.6|26683.6|26712.6|26685.1|26654.2|26634.2|101
1727440500000|2024-09-27 12:35:00|26706.6|26686.6|26677.2|26657.2|26768.2|26741.1|26674.7|26654.7|73
1727440800000|2024-09-27 12:40:00|26657.2|26637.2|26622.6|26602.6|26657.2|26637.2|26563.6|26543.6|85
1727441100000|2024-09-27 12:45:00|26623.6|26603.6|26699.5|26679.5|26706.5|26679.5|26623.6|26603.6|64
1727441400000|2024-09-27 12:50:00|26700.5|26680.5|26568.6|26548.6|26700.5|26680.5|26561.1|26540.5|87
1727441700000|2024-09-27 12:55:00|26569.6|26549.6|26481.7|26461.7|26574.6|26554.6|26453.2|26433.2|333
1727442000000|2024-09-27 13:00:00|26480.7|26460.7|26545.6|26525.6|26558.4|26527.5|26378.2|26358.2|367
1727442300000|2024-09-27 13:05:00|26546.7|26526.7|26500.2|26480.2|26575.6|26550.6|26485.6|26465.6|129
1727442600000|2024-09-27 13:10:00|26498.1|26478.1|26568.1|26528.1|26594.6|26574.6|26475.6|26455.6|122
1727442900000|2024-09-27 13:15:00|26555.2|26535.2|26588.1|26568.1|26589.6|26569.6|26539.6|26519.6|68
1727443200000|2024-09-27 13:20:00|26590.6|26570.6|26673.1|26653.1|26685.6|26655|26590.6|26570.6|120
1727443500000|2024-09-27 13:25:00|26671.6|26651.6|26643.1|26623.1|26676.2|26651.6|26614.1|26594.1|62
1727443800000|2024-09-27 13:30:00|26644.6|26624.6|26630.6|26610.6|26664.1|26644.1|26628.1|26608.1|83
1727444100000|2024-09-27 13:35:00|26635|26615|26663.1|26643.1|26693.1|26673.1|26634.1|26614.1|144
1727444400000|2024-09-27 13:40:00|26671.6|26631.6|26739.1|26719.1|26744.5|26724.5|26655.6|26630.6|186
1727444700000|2024-09-27 13:45:00|26736|26716|26668.1|26648.1|26736|26716|26636.6|26616.6|76
1727445000000|2024-09-27 13:50:00|26673.1|26653.1|26673.1|26653.1|26700.6|26680.6|26651.6|26631.6|67
1727445300000|2024-09-27 13:55:00|26671.6|26651.6|26652|26632|26673.1|26653.1|26641.6|26621.6|145
1727445600000|2024-09-27 14:00:00|26650.6|26630.6|26706.6|26686.6|26735.5|26715.5|26648.1|26628.1|113
1727445900000|2024-09-27 14:05:00|26705.5|26685.5|26719.5|26699.5|26722.6|26702.6|26685.5|26665.5|54
1727446200000|2024-09-27 14:10:00|26720.5|26700.5|26766.6|26746.6|26785.5|26765.5|26699.1|26679.1|161
1727446500000|2024-09-27 14:15:00|26762.6|26742.6|26736.6|26716.6|26780.1|26760.1|26732.6|26712.6|76
1727446800000|2024-09-27 14:20:00|26737.6|26717.6|26885.1|26865.1|26888.6|26865.1|26737.6|26717.6|124
1727447100000|2024-09-27 14:25:00|26886.5|26866.5|26765.1|26745.1|26894.6|26867.6|26765.1|26745.1|60
1727447400000|2024-09-27 14:30:00|26762.6|26742.6|26766.1|26746.1|26771.5|26749.5|26707.6|26687.6|276
1727447700000|2024-09-27 14:35:00|26767.6|26747.6|26783|26763|26818.6|26798.6|26759|26727.6|84
1727448000000|2024-09-27 14:40:00|26784|26764|26815|26795|26815|26795|26770.1|26750.1|96
1727448300000|2024-09-27 14:45:00|26816.5|26796.5|26836.1|26816.1|26852.5|26825|26805|26773.6|67
1727448600000|2024-09-27 14:50:00|26833.1|26813.1|26806.1|26786.1|26833.6|26813.6|26787.1|26767.1|102
1727448900000|2024-09-27 14:55:00|26805|26785|26842.5|26822.5|26844|26824|26792.1|26772.1|166
1727449200000|2024-09-27 15:00:00|26844|26824|26830|26810|26844|26824|26802.5|26782.5|67
1727449500000|2024-09-27 15:05:00|26834|26814|26824|26804|26849|26829|26807.5|26780.4|93
1727449800000|2024-09-27 15:10:00|26825|26805|26750|26730|26827.5|26807.5|26695|26666.5|155
1727450100000|2024-09-27 15:15:00|26742.1|26722.1|26686|26666|26742.1|26722.1|26686|26663.5|67
1727450400000|2024-09-27 15:20:00|26684.6|26664.6|26765|26745|26765|26745|26683.5|26663.5|67
1727450700000|2024-09-27 15:25:00|26763.5|26743.5|26726|26706|26792.5|26768.9|26726|26706|70
1727451000000|2024-09-27 15:30:00|26725|26705|26773.9|26753.9|26776.4|26756.4|26721|26701|52
1727451300000|2024-09-27 15:35:00|26782.5|26742.5|26760|26740|26783.9|26758.9|26730|26710|51
1727451600000|2024-09-27 15:40:00|26758.5|26738.5|26742.4|26722.4|26762.5|26742.5|26703.5|26683.5|96
1727451900000|2024-09-27 15:45:00|26750.4|26730.4|26689.9|26669.9|26768.9|26739.9|26689.9|26669.9|102
1727452200000|2024-09-27 15:50:00|26688.5|26668.5|26701|26681|26701|26681|26641|26609.3|174
1727452500000|2024-09-27 15:55:00|26702|26682|26752.4|26732.4|26791.4|26764.9|26702|26682|99
1727452800000|2024-09-27 16:00:00|26751.4|26731.4|26758.4|26718.4|26758.4|26737.4|26723|26703|49
1727453100000|2024-09-27 16:05:00|26757.4|26717.4|26785.3|26765.3|26805.3|26785.3|26734.9|26714.9|145
1727453400000|2024-09-27 16:10:00|26780.3|26760.3|26740.3|26720.3|26780.3|26760.3|26730.3|26710.3|51
1727453700000|2024-09-27 16:15:00|26737.8|26717.8|26777.4|26757.4|26780.3|26760.3|26717.8|26697.2|101
1727454000000|2024-09-27 16:20:00|26778.8|26758.8|26872.8|26852.8|26876.8|26856.8|26731.3|26704.3|1188
1727454300000|2024-09-27 16:25:00|26868.8|26848.8|26934.3|26914.3|26972.2|26952.2|26868.2|26848.2|224
1727454600000|2024-09-27 16:30:00|26932.8|26912.8|26895.7|26875.7|26942.2|26922.2|26879.3|26859.3|61
1727454900000|2024-09-27 16:35:00|26893.2|26873.2|26883.2|26863.2|26895.7|26875.7|26876.7|26856.7|52
1727455200000|2024-09-27 16:40:00|26878.2|26858.2|26864.2|26844.2|26883.2|26858.2|26845.3|26825.3|221
1727455500000|2024-09-27 16:45:00|26865.7|26845.7|26835.3|26815.3|26870.3|26850.3|26835.3|26815.3|37
1727455800000|2024-09-27 16:50:00|26836.3|26816.3|26848.8|26828.8|26848.8|26828.8|26826.3|26806.3|120
1727456100000|2024-09-27 16:55:00|26847.8|26827.8|26845.2|26825.2|26850.3|26830.3|26842.3|26822.3|32
1727456400000|2024-09-27 17:00:00|26847.7|26827.7|26846.3|26826.3|26847.7|26827.7|26803.8|26783.8|117
1727456700000|2024-09-27 17:05:00|26847.7|26827.7|26847.7|26827.7|26860.2|26840.2|26827.7|26807.7|29
1727457000000|2024-09-27 17:10:00|26849.2|26829.2|26865.2|26845.2|26882.7|26862.7|26847.3|26827.3|31
1727457300000|2024-09-27 17:15:00|26866.3|26846.3|26857.7|26837.7|26866.7|26846.7|26851.3|26831.3|36
1727457600000|2024-09-27 17:20:00|26856.7|26836.7|26840.2|26820.2|26856.7|26836.7|26829.6|26798.1|71
1727457900000|2024-09-27 17:25:00|26834.2|26814.2|26865.2|26845.2|26875.2|26853.1|26830.2|26810.2|370
1727684100000|2024-09-30 08:15:00|26795.2|26755.2|26971.6|26931.6|26995.8|26975.8|26649.1|26621.3|400
1727684400000|2024-09-30 08:20:00|26973|26933|27064.1|27024.1|27078.8|27044.4|26973|26924.4|150
1727684700000|2024-09-30 08:25:00|27051.3|27031.3|26981.3|26961.3|27057.7|27033.8|26981.3|26961.3|47
1727685000000|2024-09-30 08:30:00|26982.7|26962.7|26886.3|26866.3|26983.8|26963.8|26886.3|26862.7|56
1727685300000|2024-09-30 08:35:00|26884.9|26864.9|26912.9|26872.9|26955.7|26921.3|26872.1|26843.8|74
1727685600000|2024-09-30 08:40:00|26911.5|26871.5|26897.1|26877.1|26911.5|26879|26864|26836.5|32
1727685900000|2024-09-30 08:45:00|26898.2|26878.2|26937.6|26897.6|26946.2|26926.2|26841.3|26813.8|76
1727686200000|2024-09-30 08:50:00|26936.5|26896.5|26965.4|26925.4|26995.4|26964|26934.8|26896.5|39
1727686500000|2024-09-30 08:55:00|26966.5|26926.5|27082.9|27062.9|27086.5|27062.9|26960.7|26926.5|62
1727686800000|2024-09-30 09:00:00|27090.4|27050.4|27031.5|26991.5|27095.4|27069|26999|26977.6|91
1727687100000|2024-09-30 09:05:00|27036.5|26996.5|27011.5|26991.5|27051.5|27011.5|27001.5|26979.3|31
1727687400000|2024-09-30 09:10:00|27012.9|26992.9|27004|26984|27031.5|27009|26969|26941.5|14
1727687700000|2024-09-30 09:15:00|27006.5|26986.5|26957.6|26917.6|27013.7|26986.5|26924|26896.5|37
1727688000000|2024-09-30 09:20:00|26956.5|26916.5|27001.5|26981.5|27007.3|26981.5|26954|26916.5|35
1727688300000|2024-09-30 09:25:00|27002.9|26982.9|26994|26954|27033.7|27012.9|26987.8|26954|27
1727688600000|2024-09-30 09:30:00|26991.5|26951.5|27011.4|26971.4|27018.7|26979|26954|26934|25
1727688900000|2024-09-30 09:35:00|27004.2|26984.2|26963.9|26943.9|27011.4|26985.1|26963.9|26941.4|11
1727689200000|2024-09-30 09:40:00|26969.5|26949.5|27051.4|27031.4|27061.4|27036.4|26969.5|26946.4|28
1727689500000|2024-09-30 09:45:00|27048.9|27028.9|27051.4|27011.4|27056.4|27032.8|27021.4|26996.4|34
1727689800000|2024-09-30 09:50:00|27046.4|27006.4|27085.3|27045.3|27085.3|27045.3|27008.9|26981.4|47
1727690100000|2024-09-30 09:55:00|27073.9|27053.9|27088.6|27028.6|27090.3|27068.9|27061.4|27028.6|44
1727690400000|2024-09-30 10:00:00|27086.4|27026.4|27057.8|27037.8|27086.4|27048.9|27053.9|27026.4|19
1727690700000|2024-09-30 10:05:00|27055|27035|27051.4|27031.4|27065.3|27043.9|27042.8|27010.3|20
1727691000000|2024-09-30 10:10:00|27050|27030|27085.3|27045.3|27087.5|27061.4|27033.9|27006.4|18
1727691300000|2024-09-30 10:15:00|27090.3|27050.3|26990.8|26970.8|27093.6|27061.7|26990.8|26970.8|109
1727691600000|2024-09-30 10:20:00|26989.4|26969.4|26895.8|26855.8|26995.8|26971.9|26883.3|26850.8|157
1727691900000|2024-09-30 10:25:00|26883.3|26863.3|26913.3|26893.3|26935.8|26901.6|26883.3|26850.8|26
1727692200000|2024-09-30 10:30:00|26930.2|26890.2|26933.3|26893.3|26938.3|26910.8|26909.4|26878|32
1727692500000|2024-09-30 10:35:00|26940.5|26880.5|26878.3|26858.3|26954.7|26923.3|26878.3|26849.7|31
1727692800000|2024-09-30 10:40:00|26877.2|26857.2|26843.3|26823.3|26890.8|26863.3|26840.8|26820.8|24
1727693100000|2024-09-30 10:45:00|26845.8|26825.8|26725.5|26705.5|26849.7|26825.8|26721.6|26698|166
1727693400000|2024-09-30 10:50:00|26724.1|26704.1|26799.1|26759.1|26813|26791.6|26723|26703|35
1727693700000|2024-09-30 10:55:00|26796.6|26756.6|26748|26708|26816.9|26790.5|26685.5|26665.5|93
1727694000000|2024-09-30 11:00:00|26746.9|26706.9|26589.4|26569.4|26754.1|26724.1|26573|26541.9|97
1727694300000|2024-09-30 11:05:00|26588|26568|26660.7|26600.7|26669.1|26640.5|26588|26560.7|33
1727694600000|2024-09-30 11:10:00|26646.8|26606.8|26584.3|26544.3|26670.5|26640.5|26548.5|26513|76
1727694900000|2024-09-30 11:15:00|26585.7|26545.7|26596.6|26556.6|26626.6|26590.4|26572.9|26527.9|33
1727695200000|2024-09-30 11:20:00|26601.6|26561.6|26610.4|26590.4|26636.8|26592.9|26554.1|26522.9|80
1727695500000|2024-09-30 11:25:00|26609.3|26589.3|26602.9|26562.9|26616.5|26591.5|26554|26525.7|48
1727695800000|2024-09-30 11:30:00|26590.4|26570.4|26643.2|26623.2|26689|26653.2|26590.4|26560.4|69
1727696100000|2024-09-30 11:35:00|26640.7|26620.7|26600.4|26580.4|26674|26639.3|26600.4|26569|25
1727696400000|2024-09-30 11:40:00|26607.9|26567.9|26592.9|26572.9|26640.4|26620.4|26592.9|26565.1|41
1727696700000|2024-09-30 11:45:00|26582.9|26552.9|26572.9|26552.9|26584.6|26562.9|26545.4|26525.4|27
1727697000000|2024-09-30 11:50:00|26575.7|26555.7|26592.9|26572.9|26599|26577.9|26567.9|26539|40
1727697300000|2024-09-30 11:55:00|26595.4|26575.4|26587.9|26567.9|26644.8|26622.9|26582.9|26562.9|31
1727697600000|2024-09-30 12:00:00|26585.4|26565.4|26492.9|26472.9|26619.3|26578.1|26462.6|26442.6|201
1727697900000|2024-09-30 12:05:00|26494|26474|26700.4|26680.4|26709|26680.4|26494|26474|231
1727698200000|2024-09-30 12:10:00|26699.2|26679.2|26644|26624|26719|26687.9|26641.5|26611.7|55
1727698500000|2024-09-30 12:15:00|26649.2|26629.2|26616.5|26596.5|26684|26656.5|26599|26579|48
1727698800000|2024-09-30 12:20:00|26615.3|26595.3|26632.8|26612.8|26637.8|26612.8|26595.3|26575.3|53
1727699100000|2024-09-30 12:25:00|26636.5|26616.5|26639.2|26619.2|26697.8|26666.7|26623.7|26598.9|105
1727699400000|2024-09-30 12:30:00|26668.9|26628.9|26661.7|26641.7|26735.3|26712.8|26660.6|26628.9|134
1727699700000|2024-09-30 12:35:00|26662.8|26642.8|26640|26620|26676.4|26656.4|26626.2|26606.2|55
1727700000000|2024-09-30 12:40:00|26642.5|26622.5|26552.5|26512.5|26655|26635|26547.5|26512.5|46
1727700300000|2024-09-30 12:45:00|26553.4|26493.4|26492.5|26472.5|26553.4|26522.5|26447.5|26415|170
1727700600000|2024-09-30 12:50:00|26489.8|26469.8|26575|26555|26593.9|26572.5|26489.8|26469.8|98
1727700900000|2024-09-30 12:55:00|26570|26550|26597.5|26577.5|26605|26585|26552.5|26532.5|44
1727701200000|2024-09-30 13:00:00|26596.1|26576.1|26512.5|26492.5|26620|26592.5|26486.1|26466.1|129
1727701500000|2024-09-30 13:05:00|26513.9|26493.9|26444.7|26424.7|26522.2|26493.9|26440.6|26420.6|229
1727701800000|2024-09-30 13:10:00|26443.3|26423.3|26382.2|26362.2|26482.2|26462.2|26349.7|26329.7|383
1727702100000|2024-09-30 13:15:00|26380.8|26360.8|26393.3|26373.3|26448.6|26428.6|26362.2|26342.2|259
1727702400000|2024-09-30 13:20:00|26391.9|26371.9|26447.2|26427.2|26447.2|26427.2|26385.8|26358.3|95
1727702700000|2024-09-30 13:25:00|26443.3|26423.3|26422.2|26402.2|26553.6|26514.7|26421.9|26401.9|162
1727703000000|2024-09-30 13:30:00|26419.4|26399.4|26402.2|26362.2|26420|26400|26353.3|26333.3|118
1727703300000|2024-09-30 13:35:00|26401.1|26361.1|26383.3|26363.3|26407.2|26387.2|26363.3|26339.4|64
1727703600000|2024-09-30 13:40:00|26384.7|26364.7|26348.3|26328.3|26399.4|26378.3|26344.7|26323.3|213
1727703900000|2024-09-30 13:45:00|26345.8|26325.8|26378.5|26358.5|26413.3|26389.7|26343.5|26323.5|152
1727704200000|2024-09-30 13:50:00|26377.2|26357.2|26479.9|26459.9|26497.4|26477.4|26375.8|26355.8|145
1727704500000|2024-09-30 13:55:00|26482.4|26462.4|26518.3|26498.3|26548.5|26528.5|26447.2|26427.2|173
1727704800000|2024-09-30 14:00:00|26516|26496|26507.1|26487.1|26516|26496|26477.1|26457.1|101
1727705100000|2024-09-30 14:05:00|26503|26483|26558.8|26538.8|26589.9|26569.9|26477.1|26457.1|101
1727705400000|2024-09-30 14:10:00|26560.2|26540.2|26531.3|26511.3|26564.1|26544.1|26484.9|26464.9|79
1727705700000|2024-09-30 14:15:00|26529.9|26509.9|26486.3|26466.3|26532.7|26512.7|26472.4|26452.4|70
1727706000000|2024-09-30 14:20:00|26484.9|26464.9|26482.4|26462.4|26534.9|26508.8|26476.3|26447.1|81
1727706300000|2024-09-30 14:25:00|26484.6|26464.6|26464.9|26444.9|26502.6|26482.6|26454.9|26433.8|209
1727706600000|2024-09-30 14:30:00|26467.6|26447.6|26477.4|26457.4|26492.6|26466.2|26445.7|26425.7|70
1727706900000|2024-09-30 14:35:00|26478.7|26458.7|26474.9|26454.9|26509.9|26489.9|26464.9|26444.9|66
1727707200000|2024-09-30 14:40:00|26476.2|26456.2|26464.8|26444.8|26494.8|26474.8|26437.3|26417.3|93
1727707500000|2024-09-30 14:45:00|26463.5|26443.5|26500.1|26480.1|26561.5|26541.5|26452.3|26432.3|254
1727707800000|2024-09-30 14:50:00|26501.5|26481.5|26575.4|26555.4|26575.4|26555.4|26501.5|26481.5|89
1727708100000|2024-09-30 14:55:00|26576.5|26556.5|26563.7|26523.7|26614|26594|26544.8|26523.7|129
1727708400000|2024-09-30 15:00:00|26552.3|26532.3|26519|26499|26552.3|26532.3|26499.8|26479.8|54
1727708700000|2024-09-30 15:05:00|26522.3|26502.3|26581.2|26561.2|26609.8|26589.8|26522.3|26502.3|94
1727709000000|2024-09-30 15:10:00|26589.8|26569.8|26649.8|26629.8|26654.8|26629.8|26584.8|26564.8|96
1727709300000|2024-09-30 15:15:00|26646.2|26626.2|26667.6|26647.6|26670.3|26650.3|26620.9|26600.9|134
1727709600000|2024-09-30 15:20:00|26665.1|26645.1|26737.5|26717.5|26737.5|26717.5|26647.5|26624.8|154
1727709900000|2024-09-30 15:25:00|26738.9|26718.9|26757.5|26737.5|26807|26777.5|26735|26715|290
1727710200000|2024-09-30 15:30:00|26756.2|26736.2|26678.6|26658.6|26786.4|26755|26612.3|26583.6|228
1727710500000|2024-09-30 15:35:00|26677.5|26657.5|26771.4|26751.4|26771.4|26751.4|26675|26655|87
1727710800000|2024-09-30 15:40:00|26747.5|26727.5|26693.9|26673.9|26763|26731.7|26693.9|26667.8|202
1727711100000|2024-09-30 15:45:00|26697.5|26677.5|26722.5|26702.5|26737.5|26715|26696.1|26671.4|79
1727711400000|2024-09-30 15:50:00|26719.7|26699.7|26703.6|26683.6|26732.5|26707.5|26677.5|26652.5|69
1727711700000|2024-09-30 15:55:00|26705|26685|26727.5|26707.5|26752.5|26715|26680|26660|79
1727712000000|2024-09-30 16:00:00|26731.6|26711.6|26703.6|26683.6|26743.9|26723.9|26703.6|26678.6|107
1727712300000|2024-09-30 16:05:00|26702.5|26682.5|26745|26725|26745|26725|26702.5|26682.5|73
1727712600000|2024-09-30 16:10:00|26740|26720|26765|26745|26790|26770|26740|26720|105
1727712900000|2024-09-30 16:15:00|26766.3|26746.3|26830.2|26810.2|26852.7|26832.7|26766.3|26741.3|324
1727713200000|2024-09-30 16:20:00|26831.6|26811.6|26938.8|26918.8|26971.3|26951.3|26807.7|26785.2|1501
1727713500000|2024-09-30 16:25:00|26937.4|26917.4|26953.8|26933.8|26996.3|26976.3|26933.8|26913.8|418
1727713800000|2024-09-30 16:30:00|26956.3|26936.3|26995.1|26975.1|27015.1|26990.1|26947.4|26927.4|234
1727714100000|2024-09-30 16:35:00|26993.7|26973.7|26986.2|26966.2|27001.5|26981.5|26963.7|26943.7|51
1727714400000|2024-09-30 16:40:00|26982.4|26962.4|26963.7|26943.7|26982.4|26962.4|26952.6|26932.6|48
1727714700000|2024-09-30 16:45:00|26966|26946|26988.7|26968.7|27001.2|26981.2|26966|26946|94
1727715000000|2024-09-30 16:50:00|26992.6|26972.6|26982.6|26962.6|26996.2|26976.2|26977.6|26957.6|72
1727715300000|2024-09-30 16:55:00|26983.7|26963.7|27005.9|26985.9|27047.3|27027.3|26983.7|26963.7|132
1727715600000|2024-09-30 17:00:00|27007.3|26987.3|27078.4|27058.4|27078.4|27058.4|27007.3|26987.3|179
1727715900000|2024-09-30 17:05:00|27079.8|27059.8|27081.2|27061.2|27083.4|27063.4|27074.5|27054.5|48
1727716200000|2024-09-30 17:10:00|27082.3|27062.3|27062|27042|27092.3|27072.3|27057.3|27037.3|163
1727716500000|2024-09-30 17:15:00|27057.3|27037.3|27064.5|27044.5|27068.1|27048.1|27046.2|27026.2|59
1727716800000|2024-09-30 17:20:00|27063.4|27043.4|27048.4|27028.4|27068.7|27048.7|27017.3|26997.3|100
1727717100000|2024-09-30 17:25:00|27050.9|27030.9|27105.9|27085.9|27112.3|27092.3|27048.4|27028.4|268
1727770500000|2024-10-01 08:15:00|26861.8|26841.8|26866.4|26846.4|27039.1|27010.5|26831.4|26802.5|306
1727770800000|2024-10-01 08:20:00|26876.6|26856.6|26913.6|26853.6|26925.2|26895.4|26781.4|26741.4|208
1727771100000|2024-10-01 08:25:00|26915.4|26875.4|26869.1|26829.1|26981.3|26941.3|26869.1|26829.1|63
1727771400000|2024-10-01 08:30:00|26856.6|26836.6|26843.8|26803.8|26866.3|26836.6|26806.3|26773.6|45
1727771700000|2024-10-01 08:35:00|26838.8|26818.8|26751.3|26731.3|26861.3|26831.3|26748.8|26728.8|105
1727772000000|2024-10-01 08:40:00|26745.9|26725.9|26754.9|26734.9|26766.3|26734.9|26708.8|26675.9|90
1727772300000|2024-10-01 08:45:00|26759.9|26719.9|26744.9|26724.9|26759.9|26727.2|26713.8|26681.3|32
1727772600000|2024-10-01 08:50:00|26746.3|26726.3|26733.8|26713.8|26748.6|26727.7|26726.3|26706.3|24
1727772900000|2024-10-01 08:55:00|26736.3|26716.3|26776.3|26756.3|26782.4|26756.3|26734.9|26707.4|34
1727773200000|2024-10-01 09:00:00|26763.8|26743.8|26736.3|26716.3|26763.8|26743.8|26726.3|26706.3|16
1727773500000|2024-10-01 09:05:00|26737.4|26717.4|26751.3|26711.3|26781.3|26756.3|26737.4|26711.3|29
1727773800000|2024-10-01 09:10:00|26743.8|26723.8|26708.8|26688.8|26764.9|26744.9|26708.8|26688.8|17
1727774100000|2024-10-01 09:15:00|26706.3|26686.3|26741.3|26721.3|26743.8|26723.8|26706.3|26686.3|12
1727774400000|2024-10-01 09:20:00|26743.8|26723.8|26673.7|26653.7|26751.2|26723.8|26647.4|26627.4|39
1727774700000|2024-10-01 09:25:00|26674.9|26654.9|26681.2|26661.2|26698.7|26678.7|26646.2|26626.2|38
1727775000000|2024-10-01 09:30:00|26688.5|26648.5|26685.1|26645.1|26701.2|26671.2|26664.9|26643.7|31
1727775300000|2024-10-01 09:35:00|26686.2|26646.2|26619.6|26579.6|26687.6|26662.6|26619.6|26579.6|28
1727775600000|2024-10-01 09:40:00|26616|26576|26557.6|26517.6|26616|26576|26523.7|26500.1|73
1727775900000|2024-10-01 09:45:00|26568.9|26508.9|26551.2|26531.2|26570.1|26543.7|26508.7|26488.7|61
1727776200000|2024-10-01 09:50:00|26552.6|26532.6|26510.1|26490.1|26562.6|26535.3|26506.2|26486.2|31
1727776500000|2024-10-01 09:55:00|26511.4|26491.4|26557.3|26537.3|26563.9|26538.7|26511.4|26491.4|19
1727776800000|2024-10-01 10:00:00|26572.3|26532.3|26557.5|26537.5|26576|26548.7|26521.2|26486.2|20
1727777100000|2024-10-01 10:05:00|26556.2|26536.2|26561.2|26541.2|26596.4|26567.8|26556.2|26536.2|55
1727777400000|2024-10-01 10:10:00|26563.9|26543.9|26563.7|26543.7|26595|26563.7|26538.7|26507.3|59
1727777700000|2024-10-01 10:15:00|26565|26545|26581.1|26561.1|26598.9|26578.9|26565|26545|18
1727778000000|2024-10-01 10:20:00|26579.8|26559.8|26533.6|26513.6|26590|26563.6|26533.6|26505|25
1727778300000|2024-10-01 10:25:00|26531.4|26511.4|26508.6|26488.6|26546.1|26514.8|26504.8|26484.8|67
1727778600000|2024-10-01 10:30:00|26512.5|26492.5|26476.1|26436.1|26513.6|26493.6|26431.1|26411.1|95
1727778900000|2024-10-01 10:35:00|26463.6|26443.6|26498.6|26478.6|26501.1|26481.1|26440.9|26412.3|49
1727779200000|2024-10-01 10:40:00|26497.3|26477.3|26520|26500|26546.3|26526.3|26459.8|26426.1|41
1727779500000|2024-10-01 10:45:00|26522.5|26502.5|26515.2|26495.2|26537.5|26517.2|26507.5|26476.1|63
1727779800000|2024-10-01 10:50:00|26513.8|26493.8|26538.8|26498.8|26547.7|26522.7|26481.3|26461.3|61
1727780100000|2024-10-01 10:55:00|26548.8|26528.8|26597.7|26577.7|26597.7|26577.7|26548.8|26528.8|24
1727780400000|2024-10-01 11:00:00|26598.8|26578.8|26652.7|26612.7|26668.8|26631.3|26583.8|26563.8|46
1727780700000|2024-10-01 11:05:00|26644|26624|26663.8|26643.8|26763.4|26722.7|26644|26612.7|139
1727781000000|2024-10-01 11:10:00|26657.2|26637.2|26603.6|26583.6|26674.9|26641.3|26591.3|26566.1|162
1727781300000|2024-10-01 11:15:00|26602.2|26582.2|26658.5|26638.5|26674.7|26654.7|26602.2|26582.2|40
1727781600000|2024-10-01 11:20:00|26657.2|26637.2|26682.2|26662.2|26712.2|26679.7|26653.5|26633.5|17
1727781900000|2024-10-01 11:25:00|26683.5|26663.5|26689.7|26669.7|26716|26684.7|26664.7|26631|29
1727782200000|2024-10-01 11:30:00|26688.3|26668.3|26665.8|26645.8|26747.2|26714.9|26665.8|26637.2|73
1727782500000|2024-10-01 11:35:00|26663.5|26643.5|26666|26646|26677.2|26648.5|26631.9|26597.9|118
1727782800000|2024-10-01 11:40:00|26664.7|26644.7|26603.3|26583.3|26672.2|26651.9|26596.9|26568.3|92
1727783100000|2024-10-01 11:45:00|26600.8|26580.8|26619.6|26599.6|26638.3|26618.3|26598.3|26578.3|118
1727783400000|2024-10-01 11:50:00|26624.6|26604.6|26633.3|26613.3|26637.1|26613.3|26615.6|26595.6|24
1727783700000|2024-10-01 11:55:00|26629.4|26609.4|26624.6|26604.6|26648.3|26628.3|26624.6|26602.1|27
1727784000000|2024-10-01 12:00:00|26630.8|26610.8|26628.3|26608.3|26632.1|26610.8|26551.9|26531.9|202
1727784300000|2024-10-01 12:05:00|26629.6|26609.6|26722.1|26702.1|26729.8|26708.5|26629.6|26608.3|109
1727784600000|2024-10-01 12:10:00|26723.2|26703.2|26732.1|26712.1|26732.1|26712.1|26643|26623|203
1727784900000|2024-10-01 12:15:00|26735.7|26715.7|26740.7|26720.7|26783.2|26763.2|26733.2|26713.2|102
1727785200000|2024-10-01 12:20:00|26748.2|26728.2|26741.6|26721.6|26772.1|26752.1|26735.5|26712.1|68
1727785500000|2024-10-01 12:25:00|26740.3|26720.3|26694.4|26674.4|26740.3|26720.3|26678|26658|63
1727785800000|2024-10-01 12:30:00|26695.7|26675.7|26716.6|26696.6|26740.5|26720.5|26684.1|26664.1|99
1727786100000|2024-10-01 12:35:00|26723|26703|26681.6|26661.6|26725.5|26705.5|26680.3|26660.3|83
1727786400000|2024-10-01 12:40:00|26683|26663|26640|26620|26712.3|26682.8|26640|26620|205
1727786700000|2024-10-01 12:45:00|26637.3|26617.3|26590.2|26570.2|26637.3|26617.3|26571.4|26543.9|159
1727787000000|2024-10-01 12:50:00|26591.4|26571.4|26596.4|26576.4|26597.7|26577.7|26567.7|26547.7|87
1727787300000|2024-10-01 12:55:00|26595.2|26575.2|26501.2|26481.2|26596.4|26576.4|26492.3|26472.3|200
1727787600000|2024-10-01 13:00:00|26503.9|26483.9|26465|26445|26508.9|26488.9|26440|26420|150
1727787900000|2024-10-01 13:05:00|26467.7|26447.7|26500|26480|26500|26480|26457.3|26437.3|83
1727788200000|2024-10-01 13:10:00|26501.1|26481.1|26535|26515|26535|26515|26498.6|26471.1|138
1727788500000|2024-10-01 13:15:00|26536.1|26516.1|26557.5|26537.5|26557.5|26537.5|26513.6|26493.6|78
1727788800000|2024-10-01 13:20:00|26553.6|26533.6|26557.5|26537.5|26558.8|26538.8|26535|26512.7|69
1727789100000|2024-10-01 13:25:00|26558.8|26538.8|26561.3|26541.3|26583.8|26563.8|26548.6|26528.6|72
1727789400000|2024-10-01 13:30:00|26561.1|26541.1|26609|26589|26615.2|26595.2|26561.1|26541.1|243
1727789700000|2024-10-01 13:35:00|26607.9|26587.9|26599|26579|26657.7|26634|26577.7|26547.7|246
1727790000000|2024-10-01 13:40:00|26600.2|26580.2|26496.3|26476.3|26615.4|26594.2|26496.3|26476.3|222
1727790300000|2024-10-01 13:45:00|26497.7|26477.7|26452.4|26432.4|26546.1|26518.8|26449.9|26429.9|95
1727790600000|2024-10-01 13:50:00|26451.1|26431.1|26257|26237|26452.4|26432.4|26233.6|26213.6|826
1727790900000|2024-10-01 13:55:00|26253.4|26233.4|26088.6|26068.6|26253.4|26233.4|26077.2|26052.2|366
1727791200000|2024-10-01 14:00:00|26087.4|26067.4|26144.9|26124.9|26192.2|26172.2|26072.2|26052.2|614
1727791500000|2024-10-01 14:05:00|26124.9|26104.9|26289.9|26269.9|26289.9|26269.9|26097.4|26066.1|392
1727791800000|2024-10-01 14:10:00|26292.2|26272.2|26298.5|26278.5|26411|26379.7|26256.3|26236.3|295
1727792100000|2024-10-01 14:15:00|26299.9|26279.9|26281|26261|26406|26377.4|26272.2|26242.2|297
1727792400000|2024-10-01 14:20:00|26282.4|26262.4|26289.7|26269.7|26328.5|26308.5|26282.4|26262.4|102
1727792700000|2024-10-01 14:25:00|26294.7|26274.7|26227.2|26207.2|26309.7|26289.7|26199.7|26178.3|110
1727793000000|2024-10-01 14:30:00|26228.3|26208.3|26159.7|26139.7|26244.7|26224.7|26159.7|26139.7|173
1727793300000|2024-10-01 14:35:00|26157.2|26137.2|26189.4|26169.4|26234.4|26207.1|26151.9|26131.9|340
1727793600000|2024-10-01 14:40:00|26188.3|26168.3|26226|26206|26228.3|26208.3|26183.3|26163.3|80
1727793900000|2024-10-01 14:45:00|26224.6|26204.6|26280.8|26260.8|26330.8|26310.8|26220.8|26200.8|457
1727794200000|2024-10-01 14:50:00|26278.3|26258.3|26303.3|26263.3|26318.3|26294.6|26278.3|26258.3|145
1727794500000|2024-10-01 14:55:00|26302.1|26262.1|26324.4|26304.4|26356|26336|26299.6|26262.1|470
1727794800000|2024-10-01 15:00:00|26325.8|26305.8|26321.9|26301.9|26367.1|26347.1|26313.3|26293.3|202
1727795100000|2024-10-01 15:05:00|26320.5|26300.5|26403.2|26383.2|26424.4|26404.4|26290.5|26270.5|230
1727795400000|2024-10-01 15:10:00|26405.7|26385.7|26410|26390|26417.1|26397.1|26382.1|26362.1|54
1727795700000|2024-10-01 15:15:00|26415.9|26395.9|26436.2|26416.2|26439.6|26419.6|26397.1|26377.1|81
1727796000000|2024-10-01 15:20:00|26438.9|26418.9|26530|26510|26530|26510|26438.9|26418.9|471
1727796300000|2024-10-01 15:25:00|26528.6|26508.6|26482.3|26462.3|26528.6|26508.6|26468.6|26443.6|138
1727796600000|2024-10-01 15:30:00|26481.1|26461.1|26459.6|26439.6|26481.1|26461.1|26429.6|26409.6|207
1727796900000|2024-10-01 15:35:00|26458.2|26438.2|26495.9|26475.9|26497.3|26477.3|26445.9|26425.9|162
1727797200000|2024-10-01 15:40:00|26493.4|26473.4|26452.3|26432.3|26504.8|26484.8|26428.2|26408.2|331
1727797500000|2024-10-01 15:45:00|26447.3|26427.3|26402.3|26382.3|26447.3|26427.3|26381.1|26361.1|148
1727797800000|2024-10-01 15:50:00|26399.5|26379.5|26412.2|26392.2|26414.7|26394.7|26355.9|26335.9|111
1727798100000|2024-10-01 15:55:00|26411.1|26391.1|26361.1|26341.1|26411.1|26391.1|26352.2|26332.2|47
1727798400000|2024-10-01 16:00:00|26359.7|26339.7|26281.1|26261.1|26359.7|26339.7|26281.1|26261.1|87
1727798700000|2024-10-01 16:05:00|26279.7|26259.7|26205.9|26185.9|26279.7|26259.7|26202.2|26182.2|363
1727799000000|2024-10-01 16:10:00|26207.2|26187.2|26198.1|26178.1|26247.2|26227.2|26192|26172|159
1727799300000|2024-10-01 16:15:00|26197|26177|26263.1|26243.1|26273.4|26253.4|26195.6|26175.6|160
1727799600000|2024-10-01 16:20:00|26264.5|26244.5|26357.2|26337.2|26369.9|26349.9|26263.1|26243.1|1188
1727799900000|2024-10-01 16:25:00|26347.2|26327.2|26297.2|26277.2|26373.5|26353.5|26295.8|26275.8|172
1727800200000|2024-10-01 16:30:00|26298.5|26278.5|26234.7|26214.7|26307.2|26287.2|26229.5|26209.5|110
1727800500000|2024-10-01 16:35:00|26235.8|26215.8|26198.3|26178.3|26244.7|26216|26187.2|26167.2|103
1727800800000|2024-10-01 16:40:00|26194.7|26174.7|26183.3|26163.3|26196|26176|26183.3|26163.3|36
1727801100000|2024-10-01 16:45:00|26184.7|26164.7|26217.6|26197.6|26218.7|26198.7|26182.2|26162.2|185
1727801400000|2024-10-01 16:50:00|26218.7|26198.7|26327.4|26307.4|26336.2|26316.2|26214.9|26194.9|134
1727801700000|2024-10-01 16:55:00|26329.9|26309.9|26346|26326|26349.9|26329.9|26299.6|26271.8|72
1727802000000|2024-10-01 17:00:00|26347.3|26327.3|26329.8|26309.8|26356.2|26336.2|26329.8|26309.8|44
1727802300000|2024-10-01 17:05:00|26331.2|26311.2|26302.3|26282.3|26334.6|26311.2|26302.3|26282.3|19
1727802600000|2024-10-01 17:10:00|26301.2|26281.2|26316.2|26296.2|26337.3|26304.8|26299.8|26279.8|34
1727802900000|2024-10-01 17:15:00|26316|26296|26316.2|26296.2|26322.3|26302.3|26307.3|26287.3|38
1727803200000|2024-10-01 17:20:00|26314.8|26294.8|26316.2|26296.2|26323.7|26303.7|26303.5|26283.5|47
1727803500000|2024-10-01 17:25:00|26318.7|26298.7|26294.8|26274.8|26318.7|26298.7|26269.6|26249.6|263
1727803800000|2024-10-01 17:30:00|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|26295.9|26275.9|0
1727856900000|2024-10-02 08:15:00|26300.9|26280.9|26499.7|26459.7|26499.7|26477.1|26300.9|26280.9|208
1727857200000|2024-10-02 08:20:00|26502.1|26462.1|26510.9|26490.9|26519.7|26495.9|26475.9|26450.9|55
1727857500000|2024-10-02 08:25:00|26512.2|26492.2|26532|26512|26585.9|26557.2|26510.9|26490.9|65
1727857800000|2024-10-02 08:30:00|26530.7|26510.7|26550.9|26530.9|26564.7|26544.7|26508.4|26488.4|47
1727858100000|2024-10-02 08:35:00|26549.7|26529.7|26550.9|26530.9|26563.4|26543.4|26515.9|26493.5|93
1727858400000|2024-10-02 08:40:00|26555.9|26515.9|26485|26465|26555.9|26515.9|26468.4|26444.9|41
1727858700000|2024-10-02 08:45:00|26486.2|26466.2|26517.2|26497.2|26537|26498.4|26486.2|26466.2|55
1727859000000|2024-10-02 08:50:00|26519.5|26499.5|26495.7|26475.7|26524.5|26504.5|26495.7|26464.3|33
1727859300000|2024-10-02 08:55:00|26496.8|26476.8|26505.8|26485.8|26505.8|26485.8|26492.3|26458.3|9
1727859600000|2024-10-02 09:00:00|26508.3|26488.3|26535.8|26515.8|26535.8|26515.8|26498.3|26478.3|16
1727859900000|2024-10-02 09:05:00|26538.2|26518.2|26512|26492|26554.8|26532.3|26497|26467|53
1727860200000|2024-10-02 09:10:00|26513.3|26493.3|26569.5|26529.5|26570.8|26539.5|26513.1|26493.1|14
1727860500000|2024-10-02 09:15:00|26572|26532|26552|26532|26572|26540.6|26542|26522|23
1727860800000|2024-10-02 09:20:00|26553.3|26533.3|26553.3|26533.3|26565.8|26544.6|26543.3|26523.3|16
1727861100000|2024-10-02 09:25:00|26554.6|26534.6|26579.4|26559.4|26611|26591|26550.8|26530.8|40
1727861400000|2024-10-02 09:30:00|26578.3|26558.3|26522.1|26502.1|26580.8|26560.8|26514.4|26494.4|16
1727861700000|2024-10-02 09:35:00|26523.3|26503.3|26483.3|26463.3|26561.8|26536.9|26483.3|26455.6|29
1727862000000|2024-10-02 09:40:00|26495.8|26455.8|26494.4|26474.4|26514.6|26494.6|26481.9|26455.8|23
1727862300000|2024-10-02 09:45:00|26497.1|26477.1|26474.4|26454.4|26516.9|26489.4|26470.8|26445.8|32
1727862600000|2024-10-02 09:50:00|26475.8|26455.8|26390.6|26370.6|26483.2|26463.2|26385.6|26365.6|85
1727862900000|2024-10-02 09:55:00|26389.4|26369.4|26440.6|26420.6|26453.1|26421.7|26375.6|26350.7|80
1727863200000|2024-10-02 10:00:00|26443.2|26423.2|26444.2|26424.2|26468.1|26440.6|26413.1|26374.2|42
1727863500000|2024-10-02 10:05:00|26445.6|26425.6|26458.1|26438.1|26458.1|26438.1|26431.9|26411.9|20
1727863800000|2024-10-02 10:10:00|26456.7|26436.7|26470.5|26450.5|26470.5|26450.5|26454.2|26434.2|23
1727864100000|2024-10-02 10:15:00|26471.9|26451.9|26559.5|26519.5|26559.5|26529.5|26470.5|26450.5|67
1727864400000|2024-10-02 10:20:00|26548.2|26528.2|26557|26537|26578.4|26549.5|26533.2|26505.7|23
1727864700000|2024-10-02 10:25:00|26558.4|26538.4|26618.4|26598.4|26654.9|26629.7|26558.4|26533.4|168
1727865000000|2024-10-02 10:30:00|26613.4|26593.4|26378.5|26358.5|26623.4|26594.7|26318.3|26294.8|529
1727865300000|2024-10-02 10:35:00|26379.7|26359.7|26435.8|26415.8|26487|26467|26379.7|26352.2|198
1727865600000|2024-10-02 10:40:00|26430.8|26410.8|26460.8|26440.8|26471.8|26448.3|26400.8|26365.8|129
1727865900000|2024-10-02 10:45:00|26464.8|26444.8|26335.7|26315.7|26469.7|26449.7|26265.8|26243.3|116
1727866200000|2024-10-02 10:50:00|26337|26317|26254.6|26234.6|26337|26317|26244.5|26212.2|194
1727866500000|2024-10-02 10:55:00|26255.8|26235.8|26120.6|26100.6|26263.3|26243.3|26104.3|26074.3|220
1727866800000|2024-10-02 11:00:00|26119.3|26099.3|26101.6|26081.6|26159.1|26115.6|26101.6|26076.8|112
1727867100000|2024-10-02 11:05:00|26098.1|26078.1|26014.3|25994.3|26108.3|26078.1|25994.1|25966.8|224
1727867400000|2024-10-02 11:10:00|26027|25987|26194.8|26174.8|26194.8|26174.8|26023.3|25987|369
1727867700000|2024-10-02 11:15:00|26195.9|26175.9|26149.4|26109.4|26202.1|26175.9|26118.3|26089.4|39
1727868000000|2024-10-02 11:20:00|26140.8|26120.8|26115.9|26095.9|26178.4|26158.4|26115.9|26095.9|140
1727868300000|2024-10-02 11:25:00|26114.6|26094.6|26093.3|26053.3|26144.6|26120.9|26026.9|25989.4|212
1727868600000|2024-10-02 11:30:00|26095.9|26055.9|26128.4|26108.4|26140.9|26120.9|26073.3|26047.1|136
1727868900000|2024-10-02 11:35:00|26129.6|26109.6|26090.9|26070.9|26132.1|26109.6|26083.4|26059.7|18
1727869200000|2024-10-02 11:40:00|26092.2|26072.2|26087.1|26047.1|26103.4|26083.4|26058.4|26025.9|43
1727869500000|2024-10-02 11:45:00|26085.9|26045.9|25988.2|25968.2|26092.2|26072.2|25982.1|25958.2|179
1727869800000|2024-10-02 11:50:00|25985.7|25965.7|26043.2|26023.2|26055.6|26035.6|25980.7|25953.2|74
1727870100000|2024-10-02 11:55:00|26048.2|26028.2|25929.5|25909.5|26067|26035.7|25922|25902|343
1727870400000|2024-10-02 12:00:00|25928.2|25908.2|25862.9|25842.9|25998.4|25978.4|25862.9|25832.9|397
1727870700000|2024-10-02 12:05:00|25861.5|25841.5|25881.9|25861.9|25881.9|25861.9|25805.5|25784.4|346
1727871000000|2024-10-02 12:10:00|25883.2|25863.2|25892|25872|25927|25907|25879.5|25859.5|196
1727871300000|2024-10-02 12:15:00|25889.5|25869.5|25826.8|25806.8|25927|25907|25795.7|25768.2|149
1727871600000|2024-10-02 12:20:00|25825.7|25805.7|25783|25763|25834.3|25806.8|25755.5|25735.5|211
1727871900000|2024-10-02 12:25:00|25785.3|25765.3|25756.8|25736.8|25814|25786.7|25750.5|25730.5|265
1727872200000|2024-10-02 12:30:00|25758|25738|25790.5|25770.5|25808|25788|25748|25728|152
1727872500000|2024-10-02 12:35:00|25789.2|25769.2|26030.8|25990.8|26049.5|26010.6|25780.3|25760.3|314
1727872800000|2024-10-02 12:40:00|26033.1|25993.1|25999.3|25959.3|26040.8|26017|25980.6|25949.3|102
1727873100000|2024-10-02 12:45:00|25996.8|25956.8|25968.1|25948.1|26003.1|25983.1|25950.6|25928.1|61
1727873400000|2024-10-02 12:50:00|25963.1|25943.1|25915.5|25895.5|25963.1|25943.1|25885.6|25865.6|145
1727873700000|2024-10-02 12:55:00|25919.3|25899.3|25885|25865|25921.8|25901.8|25826.3|25806.3|531
1727874000000|2024-10-02 13:00:00|25886.3|25866.3|25844.8|25824.8|25897.5|25872.6|25822.5|25802.5|118
1727874300000|2024-10-02 13:05:00|25842.5|25822.5|25831.1|25811.1|25871.3|25845|25825|25802.5|370
1727874600000|2024-10-02 13:10:00|25829.8|25809.8|25856|25836|25857.3|25837.3|25783.5|25763.5|178
1727874900000|2024-10-02 13:15:00|25854.6|25834.6|25879.8|25859.8|25904.8|25884.8|25822.3|25802.3|111
1727875200000|2024-10-02 13:20:00|25881.1|25861.1|26003.6|25983.6|26003.6|25983.6|25881.1|25861.1|128
1727875500000|2024-10-02 13:25:00|26006.3|25966.3|25969.8|25949.8|26019.8|25999.8|25959.8|25929.8|87
1727875800000|2024-10-02 13:30:00|25968.4|25948.4|25758.4|25738.4|25968.4|25948.4|25758.4|25738.4|321
1727876100000|2024-10-02 13:35:00|25757.3|25737.3|25894.7|25874.7|25939.8|25919.8|25739.8|25719.8|278
1727876400000|2024-10-02 13:40:00|25897.2|25877.2|25748.6|25728.6|25897.2|25877.2|25748.6|25728.6|218
1727876700000|2024-10-02 13:45:00|25749.7|25729.7|25633.2|25613.2|25752.2|25732.2|25586.1|25557.1|543
1727877000000|2024-10-02 13:50:00|25632.1|25612.1|25618.6|25578.6|25651.1|25631.1|25559.6|25533.2|468
1727877300000|2024-10-02 13:55:00|25606.1|25586.1|25627.4|25607.4|25632.4|25612.4|25573.6|25552.9|398
1727877600000|2024-10-02 14:00:00|25626|25606|25594.7|25574.7|25628.5|25608.5|25554.7|25534.7|151
1727877900000|2024-10-02 14:05:00|25589.7|25569.7|25647.2|25627.2|25674.9|25654.9|25579.7|25559.7|259
1727878200000|2024-10-02 14:10:00|25644.7|25624.7|25738.7|25718.7|25752.7|25732.7|25639.7|25619.7|186
1727878500000|2024-10-02 14:15:00|25737.4|25717.4|25687.3|25667.3|25737.4|25717.4|25659.9|25639.9|293
1727878800000|2024-10-02 14:20:00|25688.5|25668.5|25673.7|25653.7|25708.5|25683.5|25656.2|25633.5|134
1727879100000|2024-10-02 14:25:00|25675|25655|25754.8|25734.8|25758.7|25738.7|25675|25655|118
1727879400000|2024-10-02 14:30:00|25753.7|25733.7|25781.2|25761.2|25781.2|25761.2|25717.3|25697.3|153
1727879700000|2024-10-02 14:35:00|25779.8|25759.8|25903.6|25883.6|25903.6|25883.6|25749.7|25729.7|358
1727880000000|2024-10-02 14:40:00|25909.8|25889.8|25802.3|25782.3|25913.5|25891|25777.3|25756.1|144
1727880300000|2024-10-02 14:45:00|25798.6|25778.6|25789.8|25769.8|25809.8|25789.8|25711|25691|279
1727880600000|2024-10-02 14:50:00|25794.8|25774.8|25753.5|25733.5|25817.3|25797.3|25749.6|25727.1|78
1727880900000|2024-10-02 14:55:00|25749.6|25729.6|25704.6|25684.6|25774.6|25754.6|25687|25667|204
1727881200000|2024-10-02 15:00:00|25702.1|25682.1|25619.5|25599.5|25703.5|25683.5|25618.3|25577|166
1727881500000|2024-10-02 15:05:00|25622|25602|25652|25632|25659.5|25639.5|25599.5|25579.5|97
1727881800000|2024-10-02 15:10:00|25650.6|25630.6|25604.5|25584.5|25650.6|25630.6|25599.5|25579.5|160
1727882100000|2024-10-02 15:15:00|25603.3|25583.3|25647.1|25627.1|25647.1|25627.1|25583|25563|254
1727882400000|2024-10-02 15:20:00|25644.6|25624.6|25636.9|25616.9|25663.1|25642.1|25618.3|25598.3|68
1727882700000|2024-10-02 15:25:00|25639.4|25619.4|25636.9|25616.9|25646.9|25626.9|25600.6|25580.6|102
1727883000000|2024-10-02 15:30:00|25641.9|25621.9|25614.4|25594.4|25641.9|25621.9|25584.1|25564.1|317
1727883300000|2024-10-02 15:35:00|25613.1|25593.1|25639.4|25619.4|25651.9|25631.9|25586.9|25560.8|143
1727883600000|2024-10-02 15:40:00|25636.8|25616.8|25616.8|25596.8|25639.4|25619.4|25594.4|25574.4|119
1727883900000|2024-10-02 15:45:00|25620.4|25600.4|25644.3|25624.3|25650.4|25625.4|25612.9|25592.9|122
1727884200000|2024-10-02 15:50:00|25646.8|25626.8|25681.7|25661.7|25731.9|25711.9|25646.8|25626.8|285
1727884500000|2024-10-02 15:55:00|25679.1|25659.1|25644.2|25624.2|25679.1|25659.1|25644.2|25624.2|119
1727884800000|2024-10-02 16:00:00|25642.9|25622.9|25634.1|25614.1|25644.2|25624.2|25606.6|25586.6|346
1727885100000|2024-10-02 16:05:00|25632.8|25612.8|25642.7|25622.7|25651.6|25631.6|25606.4|25582.7|191
1727885400000|2024-10-02 16:10:00|25645.2|25625.2|25619.1|25599.1|25649.1|25629.1|25608.9|25582.7|84
1727885700000|2024-10-02 16:15:00|25617.7|25597.7|25626.6|25606.6|25645.2|25625.2|25605.4|25585.4|208
1727886000000|2024-10-02 16:20:00|25625.2|25605.2|25589.2|25569.2|25625.2|25605.2|25559.2|25537|1153
1727886300000|2024-10-02 16:25:00|25588|25568|25546.5|25526.5|25636.7|25616.7|25546.5|25526.5|270
1727886600000|2024-10-02 16:30:00|25545.4|25525.4|25560.4|25540.4|25575.4|25555.4|25541.7|25521.7|58
1727886900000|2024-10-02 16:35:00|25562.9|25542.9|25572.7|25552.7|25572.7|25552.7|25561.7|25541.7|54
1727887200000|2024-10-02 16:40:00|25571.5|25551.5|25574|25554|25579|25559|25559|25539|42
1727887500000|2024-10-02 16:45:00|25575.4|25555.4|25581.7|25561.7|25581.7|25561.7|25566.5|25546.5|58
1727887800000|2024-10-02 16:50:00|25580.5|25560.5|25574|25554|25591.7|25571.7|25574|25554|53
1727888100000|2024-10-02 16:55:00|25575.3|25555.3|25586.7|25566.7|25609.2|25589.2|25575.3|25555.3|54
1727888400000|2024-10-02 17:00:00|25585.3|25565.3|25566.7|25546.7|25586.7|25566.7|25566.7|25546.7|38
1727888700000|2024-10-02 17:05:00|25569.2|25549.2|25554.3|25534.3|25569.2|25549.2|25544.1|25524.1|52
1727889000000|2024-10-02 17:10:00|25556.6|25536.6|25562.8|25542.8|25575.5|25555.5|25556.6|25536.6|30
1727889300000|2024-10-02 17:15:00|25565.3|25545.3|25550.3|25530.3|25584.1|25564.1|25550.3|25530.3|99
1727889600000|2024-10-02 17:20:00|25547.8|25527.8|25547.9|25527.9|25561.8|25541.8|25512.8|25492.8|405
1727889900000|2024-10-02 17:25:00|25549.3|25529.3|25564.4|25544.4|25564.4|25544.4|25539.3|25519.3|232
1727943300000|2024-10-03 08:15:00|25700.3|25640.3|25685.5|25645.5|25715.5|25693|25583|25563|212
1727943600000|2024-10-03 08:20:00|25684.3|25644.3|25686.7|25646.7|25695.5|25668|25648|25611.9|38
1727943900000|2024-10-03 08:25:00|25690.4|25650.4|25687.8|25667.8|25702.9|25674.2|25651.7|25617.9|61
1727944200000|2024-10-03 08:30:00|25686.6|25666.6|25710.6|25690.6|25715.5|25695.5|25669.2|25644.1|86
1727944500000|2024-10-03 08:35:00|25713|25693|25750.5|25730.5|25765.4|25745.4|25713|25693|171
1727944800000|2024-10-03 08:40:00|25755.5|25735.5|25765.5|25745.5|25770.5|25750.5|25745.5|25725.5|102
1727945100000|2024-10-03 08:45:00|25766.8|25746.8|25679.2|25659.2|25766.8|25746.8|25676.7|25656.7|56
1727945400000|2024-10-03 08:50:00|25678|25658|25655.5|25615.5|25678|25658|25624.2|25604.2|74
1727945700000|2024-10-03 08:55:00|25646.8|25626.8|25645.5|25625.5|25691.8|25665.6|25636.7|25615.5|31
1727946000000|2024-10-03 09:00:00|25644.2|25624.2|25645.5|25625.5|25645.5|25625.5|25595.5|25575.5|35
1727946300000|2024-10-03 09:05:00|25649|25629|25675.5|25655.5|25689.3|25656.8|25649|25629|25
1727946600000|2024-10-03 09:10:00|25676.8|25656.8|25696.8|25676.8|25700.5|25680.5|25676.8|25651.9|24
1727946900000|2024-10-03 09:15:00|25701.8|25681.8|25724.1|25704.1|25744.3|25720.4|25684.1|25664.1|52
1727947200000|2024-10-03 09:20:00|25722.9|25702.9|25700.4|25680.4|25725.6|25705.6|25697.9|25670.6|37
1727947500000|2024-10-03 09:25:00|25699.1|25679.1|25662.8|25642.8|25700.4|25680.4|25655.3|25635.3|35
1727947800000|2024-10-03 09:30:00|25665.4|25645.4|25691.6|25671.6|25692.9|25672.9|25649.1|25622.8|26
1727948100000|2024-10-03 09:35:00|25694.1|25674.1|25729.3|25689.3|25729.3|25699.1|25694.1|25674.1|12
1727948400000|2024-10-03 09:40:00|25732.9|25692.9|25720.3|25700.3|25735.4|25715.4|25720.3|25692.9|14
1727948700000|2024-10-03 09:45:00|25717.9|25697.9|25687.8|25667.8|25722.8|25702.8|25686.5|25666.5|21
1727949000000|2024-10-03 09:50:00|25686.6|25666.6|25685.3|25665.3|25697.8|25670.3|25670.3|25650.3|12
1727949300000|2024-10-03 09:55:00|25680.3|25660.3|25700.3|25680.3|25711.6|25682.8|25672.8|25652.8|13
1727949600000|2024-10-03 10:00:00|25702.8|25682.8|25762.9|25742.9|25762.9|25742.9|25687.8|25661.6|28
1727949900000|2024-10-03 10:05:00|25762.8|25742.8|25760.4|25740.4|25765.4|25745.4|25750.4|25730.4|11
1727950200000|2024-10-03 10:10:00|25757.9|25737.9|25746.6|25726.6|25761.6|25737.9|25737.9|25717.9|20
1727950500000|2024-10-03 10:15:00|25745.4|25725.4|25657.7|25637.7|25745.4|25725.4|25657.6|25633.9|55
1727950800000|2024-10-03 10:20:00|25656.6|25636.6|25657.7|25637.7|25672.7|25650.2|25653.9|25632.7|22
1727951100000|2024-10-03 10:25:00|25656.4|25636.4|25675.2|25655.2|25702.7|25676.7|25624|25604|104
1727951400000|2024-10-03 10:30:00|25674|25654|25616.4|25596.4|25677.8|25657.8|25616.4|25595.3|32
1727951700000|2024-10-03 10:35:00|25615.2|25595.2|25612.7|25592.7|25633.9|25606.4|25609|25587.7|18
1727952000000|2024-10-03 10:40:00|25610.2|25590.2|25622.7|25602.7|25627.7|25607.7|25600.2|25580.2|17
1727952300000|2024-10-03 10:45:00|25620.1|25600.1|25612.7|25592.7|25635.2|25615.2|25609|25582.7|34
1727952600000|2024-10-03 10:50:00|25615.2|25595.2|25585.2|25565.2|25646.5|25615.2|25582.7|25558.9|21
1727952900000|2024-10-03 10:55:00|25577.6|25557.6|25555.2|25535.2|25577.6|25557.6|25542.7|25518.9|80
1727953200000|2024-10-03 11:00:00|25552.7|25532.7|25548.9|25528.9|25588.9|25561.4|25535.2|25503.9|160
1727953500000|2024-10-03 11:05:00|25547.7|25527.7|25560.2|25540.2|25571.5|25540.2|25541.4|25514|31
1727953800000|2024-10-03 11:10:00|25561.5|25541.5|25601.5|25581.5|25601.5|25581.5|25557.7|25523.9|27
1727954100000|2024-10-03 11:15:00|25602.7|25582.7|25545.1|25525.1|25621.4|25601.4|25542.7|25522.7|73
1727954400000|2024-10-03 11:20:00|25546.4|25526.4|25568.7|25548.7|25580.1|25560.1|25546.4|25526.4|28
1727954700000|2024-10-03 11:25:00|25566.2|25546.2|25567.5|25547.5|25595|25575|25566.2|25545|48
1727955000000|2024-10-03 11:30:00|25566.3|25546.3|25586.3|25566.3|25630|25610|25561.3|25535.3|47
1727955300000|2024-10-03 11:35:00|25590.1|25570.1|25592.5|25572.5|25608.7|25580|25575|25553.8|40
1727955600000|2024-10-03 11:40:00|25591.2|25571.2|25543.7|25523.7|25591.2|25571.2|25539.9|25510|26
1727955900000|2024-10-03 11:45:00|25542.4|25522.4|25572.5|25552.5|25572.5|25552.5|25537.5|25517.5|45
1727956200000|2024-10-03 11:50:00|25567.5|25547.5|25555|25535|25567.5|25547.5|25532.5|25511.2|54
1727956500000|2024-10-03 11:55:00|25553.8|25533.8|25560|25540|25565|25545|25553.8|25533.8|39
1727956800000|2024-10-03 12:00:00|25555|25535|25542.5|25522.5|25565|25545|25530|25510|108
1727957100000|2024-10-03 12:05:00|25547.5|25527.5|25550.1|25530.1|25587.5|25567.5|25547.5|25527.5|197
1727957400000|2024-10-03 12:10:00|25548.8|25528.8|25552.5|25532.5|25563.9|25543.9|25532.5|25512.5|136
1727957700000|2024-10-03 12:15:00|25551.2|25531.2|25532.5|25512.5|25552.6|25532.6|25530|25510|41
1727958000000|2024-10-03 12:20:00|25535|25515|25530|25510|25540|25520|25510|25490|155
1727958300000|2024-10-03 12:25:00|25528.7|25508.7|25532.5|25512.5|25538.8|25518.8|25522.5|25502.5|56
1727958600000|2024-10-03 12:30:00|25535.1|25515.1|25487.5|25467.5|25543.8|25523.8|25465|25445|277
1727958900000|2024-10-03 12:35:00|25488.7|25468.7|25473.6|25453.6|25500|25480|25458.7|25438.7|124
1727959200000|2024-10-03 12:40:00|25472.3|25452.3|25542.4|25522.4|25588.8|25565.1|25466.1|25446.1|185
1727959500000|2024-10-03 12:45:00|25539.8|25519.8|25542.4|25522.4|25591.1|25557.4|25511.2|25489.9|227
1727959800000|2024-10-03 12:50:00|25541.1|25521.1|25492.4|25472.4|25541.1|25521.1|25473.5|25448.5|69
1727960100000|2024-10-03 12:55:00|25493.7|25473.7|25518.7|25498.7|25539.9|25519.9|25481.2|25461.2|51
1727960400000|2024-10-03 13:00:00|25517.4|25497.4|25522.4|25502.4|25569.9|25549.9|25517.4|25497.4|152
1727960700000|2024-10-03 13:05:00|25519.9|25499.9|25482.4|25462.4|25525|25505|25479.9|25453.7|83
1727961000000|2024-10-03 13:10:00|25479.9|25459.9|25494.9|25474.9|25507.4|25487.4|25479.9|25459.9|47
1727961300000|2024-10-03 13:15:00|25489.9|25469.9|25473.6|25453.6|25489.9|25469.9|25452.3|25432.3|84
1727961600000|2024-10-03 13:20:00|25471.1|25451.1|25476.1|25456.1|25491.1|25471.1|25457.3|25434.9|43
1727961900000|2024-10-03 13:25:00|25474.9|25454.9|25458.5|25438.5|25498.6|25478.6|25458.5|25438.5|79
1727962200000|2024-10-03 13:30:00|25461.1|25441.1|25451.1|25431.1|25489.8|25469.8|25442.2|25422.2|137
1727962500000|2024-10-03 13:35:00|25453.5|25433.5|25399.8|25379.8|25463.5|25443.5|25344.8|25324.8|212
1727962800000|2024-10-03 13:40:00|25398.5|25378.5|25342.3|25322.3|25399.8|25379.8|25342.3|25322.3|108
1727963100000|2024-10-03 13:45:00|25344.8|25324.8|25283.6|25263.6|25359.8|25339.8|25278.5|25258.5|230
1727963400000|2024-10-03 13:50:00|25284.9|25264.9|25312.2|25292.2|25357.4|25337.4|25283.6|25263.6|250
1727963700000|2024-10-03 13:55:00|25309.7|25289.7|25352.2|25332.2|25352.2|25332.2|25292.2|25272.2|134
1727964000000|2024-10-03 14:00:00|25353.5|25333.5|25294.7|25274.7|25397.4|25377.4|25292.2|25272.2|216
1727964300000|2024-10-03 14:05:00|25297.3|25277.3|25414.7|25394.7|25494.8|25466.1|25257.2|25237.2|326
1727964600000|2024-10-03 14:10:00|25412.3|25392.3|25372.3|25352.3|25414.8|25394.8|25372.3|25352.3|120
1727964900000|2024-10-03 14:15:00|25373.5|25353.5|25451|25431|25491.1|25471.1|25373.5|25353.5|126
1727965200000|2024-10-03 14:20:00|25449.8|25429.8|25417.3|25397.3|25456|25436|25401|25381|96
1727965500000|2024-10-03 14:25:00|25414.8|25394.8|25409.8|25389.8|25437.3|25417.3|25386.1|25366.1|116
1727965800000|2024-10-03 14:30:00|25408.5|25388.5|25406|25386|25473.6|25444.8|25389.8|25364.8|101
1727966100000|2024-10-03 14:35:00|25404.7|25384.7|25423.6|25403.6|25447.4|25427.4|25394.8|25374.8|135
1727966400000|2024-10-03 14:40:00|25426.2|25406.2|25383.5|25363.5|25444.8|25424.8|25382.3|25362.3|266
1727966700000|2024-10-03 14:45:00|25384.8|25364.8|25387.3|25367.3|25409.8|25389.8|25379.8|25359.8|107
1727967000000|2024-10-03 14:50:00|25386|25366|25338.6|25318.6|25386|25366|25334.7|25314.7|129
1727967300000|2024-10-03 14:55:00|25334.8|25314.8|25349.8|25329.8|25384.8|25364.8|25334.8|25314.8|98
1727967600000|2024-10-03 15:00:00|25347.3|25327.3|25322.3|25302.3|25353.4|25331.1|25311|25291|109
1727967900000|2024-10-03 15:05:00|25319.9|25299.9|25268.6|25248.6|25319.9|25299.9|25266.1|25246.1|85
1727968200000|2024-10-03 15:10:00|25269.9|25249.9|25304.7|25284.7|25304.7|25284.7|25268.6|25248.6|73
1727968500000|2024-10-03 15:15:00|25307.2|25287.2|25279.7|25259.7|25307.2|25287.2|25267.2|25242.3|75
1727968800000|2024-10-03 15:20:00|25283.5|25263.5|25297.2|25277.2|25302.2|25282.2|25278.5|25258.5|89
1727969100000|2024-10-03 15:25:00|25294.7|25274.7|25217.2|25197.2|25294.7|25274.7|25215.9|25191.1|157
1727969400000|2024-10-03 15:30:00|25214.6|25194.6|25198.3|25178.3|25214.6|25194.6|25178.5|25158.5|152
1727969700000|2024-10-03 15:35:00|25193.3|25173.3|25209.5|25189.5|25222.1|25202.1|25169.6|25149.6|129
1727970000000|2024-10-03 15:40:00|25207.1|25187.1|25119.6|25099.6|25207.1|25187.1|25119.6|25099.6|305
1727970300000|2024-10-03 15:45:00|25124.6|25104.6|25092.1|25072.1|25133.3|25113.3|25074.5|25054.5|204
1727970600000|2024-10-03 15:50:00|25089.6|25069.6|25108.3|25088.3|25112.1|25092.1|25080.8|25053.3|323
1727970900000|2024-10-03 15:55:00|25107|25087|25105.7|25085.7|25114.5|25094.5|25084.4|25064.4|95
1727971200000|2024-10-03 16:00:00|25104.5|25084.5|25107|25087|25124.5|25104.5|25097|25077|85
1727971500000|2024-10-03 16:05:00|25104.4|25084.4|25087|25067|25108.3|25084.5|25087|25067|112
1727971800000|2024-10-03 16:10:00|25092|25072|25104.5|25084.5|25114.5|25094.5|25092|25072|65
1727972100000|2024-10-03 16:15:00|25107.1|25087.1|25144.5|25124.5|25144.5|25124.5|25107.1|25087.1|198
1727972400000|2024-10-03 16:20:00|25142|25122|25165.6|25145.6|25166.9|25146.9|25075.7|25055.7|1549
1727972700000|2024-10-03 16:25:00|25164.3|25144.3|25138.1|25118.1|25164.3|25144.3|25123.1|25103.1|398
1727973000000|2024-10-03 16:30:00|25141.9|25121.9|25181.8|25161.8|25181.8|25161.8|25141.9|25121.9|79
1727973300000|2024-10-03 16:35:00|25183.1|25163.1|25211.8|25191.8|25213.1|25193.1|25183.1|25163.1|201
1727973600000|2024-10-03 16:40:00|25208|25188|25225.7|25205.7|25228.1|25208.1|25204.3|25184.3|91
1727973900000|2024-10-03 16:45:00|25228.1|25208.1|25263.1|25243.1|25269.4|25249.4|25228.1|25208.1|143
1727974200000|2024-10-03 16:50:00|25264.4|25244.4|25266.9|25246.9|25266.9|25246.9|25261.9|25241.9|128
1727974500000|2024-10-03 16:55:00|25268.1|25248.1|25290.6|25270.6|25299.4|25279.4|25266.8|25246.8|61
1727974800000|2024-10-03 17:00:00|25289.4|25269.4|25294.4|25274.4|25296.9|25276.9|25288.1|25268.1|98
1727975100000|2024-10-03 17:05:00|25295.6|25275.6|25308.1|25288.1|25311.9|25291.9|25295.6|25275.6|153
1727975400000|2024-10-03 17:10:00|25315.6|25295.6|25321.8|25301.8|25321.8|25301.8|25298.1|25278.1|267
1727975700000|2024-10-03 17:15:00|25324.3|25304.3|25353|25333|25359.3|25339.3|25324.3|25304.3|99
1727976000000|2024-10-03 17:20:00|25354.3|25334.3|25399.3|25379.3|25400.6|25380.6|25350.5|25330.5|205
1727976300000|2024-10-03 17:25:00|25400.6|25380.6|25366.8|25346.8|25403.1|25383.1|25366.8|25346.8|252
1728029700000|2024-10-04 08:15:00|25300.8|25240.8|25208.3|25188.3|25304.5|25280.8|25183.2|25147|256
1728030000000|2024-10-04 08:20:00|25210.8|25190.8|25238.3|25218.3|25270.8|25229.6|25155.8|25135.8|120
1728030300000|2024-10-04 08:25:00|25247.2|25227.2|25199.5|25179.5|25267|25243.3|25170.8|25149.6|85
1728030600000|2024-10-04 08:30:00|25198.3|25178.3|25147.1|25127.1|25210.8|25183.3|25140.8|25120.8|68
1728030900000|2024-10-04 08:35:00|25149.6|25129.6|25248.4|25228.4|25248.4|25228.4|25149.6|25127|126
1728031200000|2024-10-04 08:40:00|25253.4|25233.4|25303.5|25263.5|25328.4|25308.4|25239.7|25204.7|129
1728031500000|2024-10-04 08:45:00|25305.9|25265.9|25287.1|25247.1|25367.1|25336|25268.4|25237.1|116
1728031800000|2024-10-04 08:50:00|25285.9|25245.9|25233.4|25213.4|25285.9|25253.4|25219.6|25199.6|31
1728032100000|2024-10-04 08:55:00|25250.9|25210.9|25277.2|25237.2|25277.2|25237.2|25237.2|25205.9|32
1728032400000|2024-10-04 09:00:00|25275.9|25235.9|25270.8|25230.8|25309.7|25289.7|25255.9|25223.5|49
1728032700000|2024-10-04 09:05:00|25272|25232|25254.6|25214.6|25277.1|25243.3|25245.8|25214.6|6
1728033000000|2024-10-04 09:10:00|25252|25212|25239.5|25219.5|25257|25228.3|25224.5|25204.5|65
1728033300000|2024-10-04 09:15:00|25238.3|25218.3|25255.8|25235.8|25260.8|25235.8|25238.3|25209.5|4
1728033600000|2024-10-04 09:20:00|25250.8|25230.8|25265.8|25225.8|25305.8|25285.8|25238.3|25212|56
1728033900000|2024-10-04 09:25:00|25260.8|25220.8|25249.5|25209.5|25262|25233.3|25228.3|25200.6|11
1728034200000|2024-10-04 09:30:00|25250.7|25210.7|25242|25202|25250.7|25218.2|25219.5|25192|15
1728034500000|2024-10-04 09:35:00|25237|25197|25222|25202|25237|25209.5|25217|25192|17
1728034800000|2024-10-04 09:40:00|25220.7|25200.7|25208.2|25188.2|25247|25218.2|25204.4|25175.7|16
1728035100000|2024-10-04 09:45:00|25207|25187|25191.9|25171.9|25216.9|25188.2|25191.9|25165.7|18
1728035400000|2024-10-04 09:50:00|25193.2|25173.2|25218.2|25178.2|25226.9|25195.7|25191.9|25171.9|8
1728035700000|2024-10-04 09:55:00|25216.9|25176.9|25243.2|25223.2|25284.5|25255.8|25203.2|25176.9|94
1728036000000|2024-10-04 10:00:00|25244.5|25224.5|25320.8|25300.8|25323.3|25303.3|25244.5|25224.5|28
1728036300000|2024-10-04 10:05:00|25319.5|25299.5|25353.3|25313.3|25353.3|25325.8|25312|25290.8|25
1728036600000|2024-10-04 10:10:00|25333.3|25298.3|25352|25312|25352|25312|25293.3|25263.3|15
1728036900000|2024-10-04 10:15:00|25353.3|25313.3|25364.5|25344.5|25393.2|25368.2|25335.7|25303.3|58
1728037200000|2024-10-04 10:20:00|25363.2|25343.2|25353.2|25333.2|25368.2|25344.5|25350.7|25322|6
1728037500000|2024-10-04 10:25:00|25352|25332|25373.2|25333.2|25379.5|25350.7|25333.2|25302|23
1728037800000|2024-10-04 10:30:00|25365.7|25345.7|25368.2|25348.2|25392|25370.7|25361.9|25337|29
1728038100000|2024-10-04 10:35:00|25369.5|25349.5|25388.2|25368.2|25393.2|25370.7|25368.2|25348.2|73
1728038400000|2024-10-04 10:40:00|25389.5|25369.5|25450.7|25430.7|25472|25440.7|25389.5|25369.5|65
1728038700000|2024-10-04 10:45:00|25453.3|25433.3|25515.8|25495.8|25548.3|25528.3|25453.2|25433.2|126
1728039000000|2024-10-04 10:50:00|25518.3|25498.3|25540.7|25500.7|25558.3|25538.3|25496.9|25458.2|71
1728039300000|2024-10-04 10:55:00|25532|25512|25535.7|25515.7|25539.4|25515.7|25469.5|25442|60
1728039600000|2024-10-04 11:00:00|25538.2|25518.2|25515.7|25495.7|25558.2|25534.4|25515.7|25477|29
1728039900000|2024-10-04 11:05:00|25524.4|25484.4|25428.1|25408.1|25537|25503.2|25428.1|25404.5|82
1728040200000|2024-10-04 11:10:00|25429.4|25409.4|25484.4|25464.4|25531.9|25504.4|25429.4|25409.4|40
1728040500000|2024-10-04 11:15:00|25483.2|25463.2|25568.2|25528.2|25571.9|25549.4|25470.7|25443.2|127
1728040800000|2024-10-04 11:20:00|25570.7|25530.7|25500.7|25480.7|25573.2|25545.7|25490.7|25466.9|39
1728041100000|2024-10-04 11:25:00|25511.9|25471.9|25498.1|25478.1|25543.2|25511.9|25493.2|25466.9|18
1728041400000|2024-10-04 11:30:00|25499.4|25479.4|25515.6|25495.6|25515.6|25495.6|25470.6|25446.9|28
1728041700000|2024-10-04 11:35:00|25526.9|25486.9|25495.6|25475.6|25571.8|25538.1|25490.6|25465.6|47
1728042000000|2024-10-04 11:40:00|25500.6|25480.6|25498.1|25478.1|25523.1|25494.4|25498.1|25471.9|33
1728042300000|2024-10-04 11:45:00|25496.9|25476.9|25474.3|25454.3|25496.9|25476.9|25435.6|25409.4|59
1728042600000|2024-10-04 11:50:00|25473.1|25453.1|25470.5|25450.5|25498.1|25478.1|25466.8|25446.8|43
1728042900000|2024-10-04 11:55:00|25471.8|25451.8|25593.1|25573.1|25593.1|25573.1|25439.3|25419.3|123
1728043200000|2024-10-04 12:00:00|25594.3|25574.3|25495.5|25455.5|25661.8|25641.8|25493|25455.5|239
1728043500000|2024-10-04 12:05:00|25475.5|25458|25498|25478|25538|25518|25475.5|25458|89
1728043800000|2024-10-04 12:10:00|25495.5|25475.5|25398|25378|25495.5|25475.5|25398|25378|84
1728044100000|2024-10-04 12:15:00|25399.2|25379.2|25381.7|25361.7|25401.8|25381.8|25343|25323|107
1728044400000|2024-10-04 12:20:00|25386.8|25366.8|25292.9|25272.9|25404.3|25378.1|25281.7|25261.7|95
1728044700000|2024-10-04 12:25:00|25294.2|25274.2|25388|25368|25409.2|25374.2|25294.2|25274.2|91
1728045000000|2024-10-04 12:30:00|25389.2|25369.2|25364.2|25344.2|25448.1|25426.8|25356.7|25335.5|205
1728045300000|2024-10-04 12:35:00|25361.7|25341.7|25354.2|25314.2|25388|25368|25348|25314.2|80
1728045600000|2024-10-04 12:40:00|25356.7|25316.7|25360.4|25340.4|25390.4|25367.9|25330.4|25310.4|74
1728045900000|2024-10-04 12:45:00|25361.7|25341.7|25275.4|25255.4|25362.9|25342.9|25275.4|25255.4|90
1728046200000|2024-10-04 12:50:00|25281.7|25261.7|25297.9|25277.9|25314.1|25294.1|25281.7|25261.7|59
1728046500000|2024-10-04 12:55:00|25296.6|25276.6|25264.2|25244.2|25296.6|25276.6|25217.9|25197.9|131
1728046800000|2024-10-04 13:00:00|25267.9|25247.9|25289.1|25269.1|25292.9|25272.9|25229.1|25209.1|121
1728047100000|2024-10-04 13:05:00|25291.6|25271.6|25582.9|25542.9|25602.9|25567.9|25260.4|25240.4|348
1728047400000|2024-10-04 13:10:00|25574.2|25554.2|25547.9|25527.9|25609.1|25580.4|25515.4|25485.4|181
1728047700000|2024-10-04 13:15:00|25545.4|25525.4|25570.4|25550.4|25582.9|25552.9|25497.9|25477.9|130
1728048000000|2024-10-04 13:20:00|25567.9|25547.9|25437.8|25417.8|25567.9|25547.9|25417.8|25397.8|65
1728048300000|2024-10-04 13:25:00|25439.1|25419.1|25415.4|25395.4|25484.1|25452.8|25385.3|25365.3|72
1728048600000|2024-10-04 13:30:00|25419.1|25399.1|25367.8|25327.8|25435.4|25411.6|25344|25324|164
1728048900000|2024-10-04 13:35:00|25364|25324|25295.3|25275.3|25365.2|25336.5|25256.5|25232.8|186
1728049200000|2024-10-04 13:40:00|25294|25274|25316.4|25276.4|25337.8|25317.8|25294|25274|117
1728049500000|2024-10-04 13:45:00|25298.9|25278.9|25209|25189|25298.9|25278.9|25197.8|25177.7|176
1728049800000|2024-10-04 13:50:00|25215.3|25195.3|25202.7|25182.7|25260.3|25240.3|25194|25174|179
1728050100000|2024-10-04 13:55:00|25201.4|25181.4|25180.2|25160.2|25206.4|25186.4|25180.2|25160.2|131
1728050400000|2024-10-04 14:00:00|25179|25159|25156.4|25136.4|25191.4|25171.4|25152.7|25132.7|93
1728050700000|2024-10-04 14:05:00|25155.2|25135.2|25165.2|25145.2|25190.2|25158.9|25148.9|25128.9|118
1728051000000|2024-10-04 14:10:00|25166.5|25146.5|25176.4|25156.4|25180.2|25160.2|25152.7|25132.7|129
1728051300000|2024-10-04 14:15:00|25183.9|25143.9|25201.5|25181.5|25205.2|25185.2|25147.7|25127.7|155
1728051600000|2024-10-04 14:20:00|25204|25184|25172.7|25152.7|25204|25184|25170.2|25150.2|78
1728051900000|2024-10-04 14:25:00|25171.5|25151.5|25212.7|25192.7|25247.7|25227.7|25157.7|25137.7|237
1728052200000|2024-10-04 14:30:00|25210.2|25190.2|25198.9|25178.9|25210.2|25190.2|25181.4|25155.2|91
1728052500000|2024-10-04 14:35:00|25202.7|25182.7|25225.2|25205.2|25272.7|25252.7|25202.7|25182.7|131
1728052800000|2024-10-04 14:40:00|25226.4|25206.4|25272.7|25252.7|25316.5|25296.5|25226.4|25206.4|258
1728053100000|2024-10-04 14:45:00|25279|25259|25407.7|25387.7|25407.7|25387.7|25279|25259|183
1728053400000|2024-10-04 14:50:00|25405.2|25385.2|25341.5|25321.5|25405.2|25385.2|25322.7|25302.7|92
1728053700000|2024-10-04 14:55:00|25344|25324|25431.4|25411.4|25443.9|25419|25340.2|25320.2|91
1728054000000|2024-10-04 15:00:00|25428.9|25408.9|25447.7|25427.7|25471.3|25441.5|25394|25374|82
1728054300000|2024-10-04 15:05:00|25452.7|25432.7|25425.1|25405.1|25454|25434|25410.2|25390.1|208
1728054600000|2024-10-04 15:10:00|25427.7|25407.7|25365.2|25345.2|25430.2|25410.2|25362.7|25342.7|57
1728054900000|2024-10-04 15:15:00|25369|25349|25370.2|25350.2|25421.5|25396.5|25343.9|25323.9|103
1728055200000|2024-10-04 15:20:00|25367.7|25347.7|25370.2|25350.2|25413.9|25392.7|25346.3|25326.3|103
1728055500000|2024-10-04 15:25:00|25368.9|25348.9|25312.7|25292.7|25371.4|25348.9|25293.9|25273.9|69
1728055800000|2024-10-04 15:30:00|25307.7|25287.7|25298.9|25278.9|25313.9|25293.9|25292.6|25272.6|54
1728056100000|2024-10-04 15:35:00|25297.6|25277.6|25325.1|25305.1|25348.9|25328.9|25297.6|25277.6|90
1728056400000|2024-10-04 15:40:00|25326.4|25306.4|25337.7|25317.7|25347.7|25327.7|25313.9|25293.9|109
1728056700000|2024-10-04 15:45:00|25335.2|25315.2|25333.9|25313.9|25336.5|25316.5|25307.7|25287.7|30
1728057000000|2024-10-04 15:50:00|25331.4|25311.4|25330.2|25310.2|25333.9|25313.9|25317.7|25297.7|19
1728057300000|2024-10-04 15:55:00|25328.9|25308.9|25361.4|25341.4|25361.4|25341.4|25307.7|25287.7|47
1728057600000|2024-10-04 16:00:00|25362.7|25342.7|25433.9|25413.9|25433.9|25413.9|25340.2|25320.2|80
1728057900000|2024-10-04 16:05:00|25432.7|25412.7|25451.4|25431.4|25465.2|25443.9|25432.7|25412.7|53
1728058200000|2024-10-04 16:10:00|25448.9|25428.9|25582.7|25562.7|25585.2|25565.2|25448.9|25428.9|216
1728058500000|2024-10-04 16:15:00|25580.2|25560.2|25645.2|25625.2|25649|25629|25572.7|25552.7|259
1728058800000|2024-10-04 16:20:00|25644|25624|25676.6|25656.6|25694|25674|25604|25584|627
1728059100000|2024-10-04 16:25:00|25672.7|25652.7|25642.8|25622.8|25672.7|25652.7|25634.1|25610.3|366
1728059400000|2024-10-04 16:30:00|25640.3|25620.3|25627.8|25607.8|25652.8|25632.8|25616.6|25596.6|357
1728059700000|2024-10-04 16:35:00|25629.1|25609.1|25634.1|25614.1|25646.6|25626.6|25621.6|25601.6|111
1728060000000|2024-10-04 16:40:00|25632.9|25612.9|25645.4|25625.4|25654.1|25634.1|25631.6|25611.6|57
1728060300000|2024-10-04 16:45:00|25646.6|25626.6|25627.9|25607.9|25647.9|25627.9|25615.4|25595.4|133
1728060600000|2024-10-04 16:50:00|25626.6|25606.6|25622.8|25602.8|25639.1|25619.1|25617.9|25597.9|134
1728060900000|2024-10-04 16:55:00|25621.6|25601.6|25621.6|25601.6|25624.1|25604.1|25607.8|25587.8|24
1728061200000|2024-10-04 17:00:00|25617.8|25597.8|25631.6|25611.6|25660.4|25640.4|25617.8|25597.8|146
1728061500000|2024-10-04 17:05:00|25629.1|25609.1|25601.6|25581.6|25646.6|25626.6|25601.6|25581.6|53
1728061800000|2024-10-04 17:10:00|25602.9|25582.9|25594.1|25574.1|25605.3|25585.3|25585.3|25565.3|53
1728062100000|2024-10-04 17:15:00|25597.9|25577.9|25566.5|25546.5|25605.2|25581.6|25566.5|25546.5|167
1728062400000|2024-10-04 17:20:00|25562.7|25542.7|25530.2|25510.2|25567.7|25547.7|25514|25494|170
1728062700000|2024-10-04 17:25:00|25529|25509|25422.7|25402.7|25530.2|25510.2|25406.4|25386.4|256
1728288900000|2024-10-07 08:15:00|25178.9|25158.9|25056.4|25036.4|25287.7|25251.3|25052.8|25032.8|370
1728289200000|2024-10-07 08:20:00|25055.1|25035.1|25012.8|24992.8|25055.1|25035.1|24994.1|24974.1|228
1728289500000|2024-10-07 08:25:00|25007.8|24987.8|25002.7|24982.7|25016.6|24987.8|24969.1|24940.1|89
1728289800000|2024-10-07 08:30:00|25005.3|24985.3|24915.4|24895.4|25017.7|24986.5|24896.6|24876.6|111
1728290100000|2024-10-07 08:35:00|24917.9|24897.9|24874.2|24854.2|24921.6|24901.6|24842.9|24822.9|128
1728290400000|2024-10-07 08:40:00|24875.4|24855.4|24866.7|24846.7|24910.5|24887.9|24866.7|24839.2|81
1728290700000|2024-10-07 08:45:00|24852.9|24832.9|24833|24813|24860.5|24832.9|24801.8|24781.8|186
1728291000000|2024-10-07 08:50:00|24834.2|24814.2|24843|24823|24869.2|24846.7|24811.8|24791.8|118
1728291300000|2024-10-07 08:55:00|24841.8|24821.8|24838|24818|24860.4|24840.4|24834.3|24814.3|38
1728291600000|2024-10-07 09:00:00|24836.8|24816.8|24826.8|24806.8|24850.6|24830.6|24813|24790.5|70
1728291900000|2024-10-07 09:05:00|24834.3|24814.3|24839.3|24819.3|24850.5|24830.5|24830.6|24806.8|28
1728292200000|2024-10-07 09:10:00|24830.6|24810.6|24912.9|24892.9|24912.9|24892.9|24829.3|24809.3|144
1728292500000|2024-10-07 09:15:00|24915.4|24895.4|24982.8|24962.8|24982.8|24962.8|24910.5|24888.9|77
1728292800000|2024-10-07 09:20:00|24995.2|24955.2|24999|24979|24999|24979|24952.7|24932.7|38
1728293100000|2024-10-07 09:25:00|25001.5|24981.5|24972.7|24952.7|25004.1|24981.5|24966.5|24936.5|25
1728293400000|2024-10-07 09:30:00|24970.3|24950.3|25001.5|24981.5|25007.8|24986.5|24960.3|24932.8|31
1728293700000|2024-10-07 09:35:00|25002.8|24982.8|24976.5|24936.5|25005.4|24984|24942.8|24922.8|70
1728294000000|2024-10-07 09:40:00|24975.3|24935.3|24934.1|24914.1|24990.4|24969.1|24930.3|24904.1|87
1728294300000|2024-10-07 09:45:00|24932.8|24912.8|24889.1|24869.1|24935.4|24912.8|24869.1|24849.1|74
1728294600000|2024-10-07 09:50:00|24890.4|24870.4|24915.3|24895.3|24915.3|24895.3|24869.1|24849.1|29
1728294900000|2024-10-07 09:55:00|24914.1|24894.1|24895.4|24875.4|24914.1|24894.1|24894.1|24874.1|24
1728295200000|2024-10-07 10:00:00|24894.2|24874.2|24974|24954|24982.8|24954|24894.2|24874.1|63
1728295500000|2024-10-07 10:05:00|24975.3|24955.3|25005.3|24985.3|25047.7|25011.4|24970.3|24941.5|100
1728295800000|2024-10-07 10:10:00|25011.4|24991.4|24980.3|24960.3|25026.7|24997.8|24970.3|24942.8|24
1728296100000|2024-10-07 10:15:00|24981.6|24961.6|24994.1|24974.1|24997.8|24977.8|24979.2|24959.2|16
1728296400000|2024-10-07 10:20:00|24995.4|24975.4|24975.3|24955.3|24996.6|24976.6|24965.3|24945.3|14
1728296700000|2024-10-07 10:25:00|24976.6|24956.6|25030.3|25010.3|25039.1|25016.6|24976.6|24956.6|19
1728297000000|2024-10-07 10:30:00|25039.1|24999.1|25019.1|24979.1|25049.1|25022.8|25005.3|24979.1|30
1728297300000|2024-10-07 10:35:00|25017.8|24977.8|25015.2|24995.2|25030.3|25010.3|25010.3|24977.8|17
1728297600000|2024-10-07 10:40:00|25004.1|24984.1|25007.8|24987.8|25009|24989|24971.7|24951.7|26
1728297900000|2024-10-07 10:45:00|25006.7|24986.7|24994|24974|25031.5|25007.7|24986.7|24961.7|44
1728298200000|2024-10-07 10:50:00|24995.2|24975.2|24970.2|24950.2|25014|24986.4|24959|24939|21
1728298500000|2024-10-07 10:55:00|24972.7|24952.7|24957.8|24917.8|25010.3|24986.5|24957.8|24905.3|19
1728298800000|2024-10-07 11:00:00|24966.6|24906.6|24964|24924|24976.6|24944.1|24940.3|24906.6|20
1728299100000|2024-10-07 11:05:00|24966.6|24926.6|24986.6|24946.6|24986.6|24960.3|24947.8|24926.6|38
1728299400000|2024-10-07 11:10:00|24974.1|24954.1|24976.5|24936.5|25025.3|25000.2|24966.5|24936.5|47
1728299700000|2024-10-07 11:15:00|24977.7|24937.7|25000.2|24980.2|25011.4|24980.2|24956.5|24927.7|15
1728300000000|2024-10-07 11:20:00|25011.4|24971.4|25010.2|24990.2|25026.4|25000.2|24961.5|24941.5|37
1728300300000|2024-10-07 11:25:00|25009|24989|25020.2|25000.2|25031.4|25003.9|25002.7|24974|14
1728300600000|2024-10-07 11:30:00|25016.6|24996.6|25030.1|25010.1|25036.4|25010.1|24985.2|24961.4|42
1728300900000|2024-10-07 11:35:00|25027.7|25007.7|25037.6|25017.6|25044|25017.6|25023.9|24992.7|18
1728301200000|2024-10-07 11:40:00|25036.4|25016.4|24956.5|24936.5|25039|25019|24955.3|24935.3|85
1728301500000|2024-10-07 11:45:00|24955.3|24935.3|24729.2|24709.2|24955.3|24935.3|24724.1|24704.1|322
1728301800000|2024-10-07 11:50:00|24727.9|24707.9|24616.7|24596.7|24745.4|24725.4|24611.8|24586.8|601
1728302100000|2024-10-07 11:55:00|24615.5|24595.5|24542.9|24522.9|24615.5|24595.5|24540.4|24520.4|391
1728302400000|2024-10-07 12:00:00|24541.7|24521.7|24549.2|24529.2|24576.7|24556.7|24479.2|24459.2|430
1728302700000|2024-10-07 12:05:00|24551.8|24531.8|24559.3|24539.3|24559.3|24539.3|24539.3|24519.3|323
1728303000000|2024-10-07 12:10:00|24558|24538|24510.5|24490.5|24564.2|24544.2|24503|24482.9|262
1728303300000|2024-10-07 12:15:00|24508|24488|24585.5|24565.5|24590.5|24570.5|24495.5|24475.5|202
1728303600000|2024-10-07 12:20:00|24590.5|24570.5|24653.1|24633.1|24655.5|24635.5|24578|24558|186
1728303900000|2024-10-07 12:25:00|24650.7|24630.7|24659.3|24639.3|24690.4|24670.4|24640.5|24620.5|134
1728304200000|2024-10-07 12:30:00|24658.1|24638.1|24555.6|24535.6|24658.1|24638.1|24554.2|24534.2|221
1728304500000|2024-10-07 12:35:00|24554.2|24534.2|24530.7|24510.7|24588.1|24568.1|24523.1|24503.1|200
1728304800000|2024-10-07 12:40:00|24529.4|24509.4|24501.7|24481.7|24573|24553|24496.7|24476.7|289
1728305100000|2024-10-07 12:45:00|24502.9|24482.9|24511.7|24491.7|24511.7|24491.7|24490.4|24470.4|234
1728305400000|2024-10-07 12:50:00|24512.9|24492.9|24511.7|24491.7|24532.9|24512.9|24505.4|24485.4|129
1728305700000|2024-10-07 12:55:00|24510.5|24490.5|24477.9|24457.9|24520.4|24500.4|24460.4|24440.4|183
1728306000000|2024-10-07 13:00:00|24479.2|24459.2|24464.3|24444.3|24507.9|24487.9|24458|24438|225
1728306300000|2024-10-07 13:05:00|24465.5|24445.5|24511.6|24491.6|24511.6|24491.6|24460.5|24440.5|193
1728306600000|2024-10-07 13:10:00|24509.2|24489.2|24510.4|24490.4|24510.4|24490.4|24479.2|24459.2|130
1728306900000|2024-10-07 13:15:00|24509.2|24489.2|24414.2|24394.2|24512.9|24492.9|24390.5|24370.5|335
1728307200000|2024-10-07 13:20:00|24415.5|24395.5|24459.2|24439.2|24503|24483|24415.5|24395.5|240
1728307500000|2024-10-07 13:25:00|24456.7|24436.7|24414.4|24394.4|24460.5|24440.5|24408.1|24388.1|217
1728307800000|2024-10-07 13:30:00|24423.2|24383.2|24415.6|24395.6|24443|24423|24375.6|24355.6|261
1728308100000|2024-10-07 13:35:00|24421.8|24401.8|24479.2|24459.2|24494.2|24474.2|24421.8|24401.8|253
1728308400000|2024-10-07 13:40:00|24484.2|24464.2|24413|24393|24493|24465.4|24401.8|24381.8|136
1728308700000|2024-10-07 13:45:00|24414.2|24394.2|24431.8|24411.8|24487.9|24467.9|24409.3|24389.3|424
1728309000000|2024-10-07 13:50:00|24430.5|24410.5|24424.3|24404.3|24448|24428|24388|24368|182
1728309300000|2024-10-07 13:55:00|24425.5|24405.5|24414.3|24394.3|24440.5|24420.5|24405.6|24385.6|136
1728309600000|2024-10-07 14:00:00|24411.8|24391.8|24469.1|24449.1|24496.7|24476.7|24411.8|24391.8|367
1728309900000|2024-10-07 14:05:00|24468|24448|24480.5|24460.5|24481.8|24461.8|24424.3|24404.3|214
1728310200000|2024-10-07 14:10:00|24476.8|24456.8|24467.9|24447.9|24484.3|24464.3|24461.8|24441.8|87
1728310500000|2024-10-07 14:15:00|24466.8|24446.8|24461.7|24441.7|24476.9|24456.8|24448.1|24428.1|278
1728310800000|2024-10-07 14:20:00|24465.6|24445.6|24461.7|24441.7|24474.2|24454.2|24450.6|24430.6|208
1728311100000|2024-10-07 14:25:00|24464.2|24444.2|24436.9|24416.9|24486.7|24466.7|24436.9|24416.9|192
1728311400000|2024-10-07 14:30:00|24434.4|24414.4|24400.5|24380.5|24434.4|24414.4|24374.3|24354.3|353
1728311700000|2024-10-07 14:35:00|24401.8|24381.8|24363|24343|24418|24398|24353|24333|212
1728312000000|2024-10-07 14:40:00|24361.8|24341.8|24375.6|24355.6|24454.3|24434.3|24349.2|24329.2|312
1728312300000|2024-10-07 14:45:00|24382|24362|24359.2|24339.2|24384.3|24364.3|24351.8|24331.8|183
1728312600000|2024-10-07 14:50:00|24358|24338|24314.2|24294.2|24358|24338|24288|24268|375
1728312900000|2024-10-07 14:55:00|24315.5|24295.5|24315.5|24295.5|24403|24383|24315.5|24295.5|301
1728313200000|2024-10-07 15:00:00|24316.8|24296.8|24366.7|24346.7|24366.7|24346.7|24309.3|24289.3|155
1728313500000|2024-10-07 15:05:00|24368|24348|24326.7|24306.7|24379.1|24359.1|24325.5|24305.5|223
1728313800000|2024-10-07 15:10:00|24324.2|24304.2|24340.5|24320.5|24343|24323|24324.2|24304.2|143
1728314100000|2024-10-07 15:15:00|24339.2|24319.2|24366.7|24346.7|24380.5|24360.5|24325.5|24305.5|175
1728314400000|2024-10-07 15:20:00|24370.5|24350.5|24358|24338|24378|24358|24355.5|24335.5|286
1728314700000|2024-10-07 15:25:00|24356.8|24336.8|24358.1|24338.1|24368.1|24348.1|24341.8|24321.8|180
1728315000000|2024-10-07 15:30:00|24355.5|24335.5|24333.1|24313.1|24360.6|24340.6|24316.9|24296.9|165
1728315300000|2024-10-07 15:35:00|24334.3|24314.3|24345.6|24325.6|24349.4|24329.4|24331.9|24311.9|106
1728315600000|2024-10-07 15:40:00|24343.1|24323.1|24318.1|24298.1|24343.1|24323.1|24318.1|24298.1|132
1728315900000|2024-10-07 15:45:00|24321.9|24301.9|24351.9|24331.9|24354.4|24334.4|24318.1|24298.1|427
1728316200000|2024-10-07 15:50:00|24350.7|24330.7|24360.7|24340.7|24374.5|24354.5|24345.7|24325.7|119
1728316500000|2024-10-07 15:55:00|24362|24342|24365.7|24345.7|24369.5|24349.5|24348.2|24328.2|169
1728316800000|2024-10-07 16:00:00|24364.5|24344.5|24424.4|24404.4|24424.4|24404.4|24355.7|24335.7|212
1728317100000|2024-10-07 16:05:00|24423.2|24403.2|24413.2|24393.2|24436.9|24409.5|24400.7|24380.7|218
1728317400000|2024-10-07 16:10:00|24414.4|24394.4|24450.6|24430.6|24451.9|24431.9|24399.4|24379.4|360
1728317700000|2024-10-07 16:15:00|24449.4|24429.4|24468.1|24448.1|24485.6|24465.6|24443.1|24423.1|304
1728318000000|2024-10-07 16:20:00|24469.2|24449.2|24426.9|24406.9|24470.6|24450.6|24395.7|24375.7|1489
1728318300000|2024-10-07 16:25:00|24425.7|24405.7|24476.9|24456.9|24478|24458|24403|24383|327
1728318600000|2024-10-07 16:30:00|24479.4|24459.4|24450.5|24430.5|24479.4|24459.4|24450.5|24430.5|97
1728318900000|2024-10-07 16:35:00|24449.3|24429.3|24445.5|24425.5|24451.8|24431.8|24430.5|24410.5|111
1728319200000|2024-10-07 16:40:00|24444.2|24424.2|24460.4|24440.4|24461.7|24441.7|24435.5|24415.5|235
1728319500000|2024-10-07 16:45:00|24462.9|24442.9|24469.2|24449.2|24469.2|24449.2|24457.9|24437.9|80
1728319800000|2024-10-07 16:50:00|24470.4|24450.4|24479.2|24459.2|24487.9|24467.9|24465.4|24445.4|76
1728320100000|2024-10-07 16:55:00|24480.4|24460.4|24482.9|24462.9|24487.9|24467.9|24469.2|24449.2|85
1728320400000|2024-10-07 17:00:00|24484.1|24464.1|24486.7|24466.7|24524.1|24504.1|24484.1|24464.1|125
1728320700000|2024-10-07 17:05:00|24487.9|24467.9|24483|24463|24504.2|24484.2|24483|24463|106
1728321000000|2024-10-07 17:10:00|24484.2|24464.2|24495.4|24475.4|24514.1|24494.1|24481.7|24461.7|127
1728321300000|2024-10-07 17:15:00|24494.2|24474.2|24504.2|24484.2|24524.2|24504.2|24490.4|24470.4|287
1728321600000|2024-10-07 17:20:00|24503|24483|24561.6|24541.6|24565.4|24545.4|24495.5|24475.5|273
1728321900000|2024-10-07 17:25:00|24557.9|24537.9|24622.9|24602.9|24688|24668|24548|24528|361
1728322200000|2024-10-07 17:30:00|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|24624.2|24604.2|0
1728375300000|2024-10-08 08:15:00|24761.9|24741.9|24688.3|24668.3|24828.1|24771.9|24618.3|24597.1|328
1728375600000|2024-10-08 08:20:00|24700.8|24660.8|24653.2|24633.2|24700.8|24669.4|24625.9|24594.4|153
1728375900000|2024-10-08 08:25:00|24664.4|24624.4|24651.9|24631.9|24691.8|24669.3|24639.4|24619.4|91
1728376200000|2024-10-08 08:30:00|24669.4|24629.4|24635.6|24615.6|24682.1|24646.9|24584.6|24558.2|83
1728376500000|2024-10-08 08:35:00|24636.9|24616.9|24686.7|24666.7|24686.7|24666.7|24616.9|24596.9|33
1728376800000|2024-10-08 08:40:00|24684.4|24664.4|24710.7|24690.7|24724.4|24696.9|24679.4|24648.1|66
1728377100000|2024-10-08 08:45:00|24711.9|24691.9|24663.2|24643.2|24712.1|24692.1|24663.2|24643.1|37
1728377400000|2024-10-08 08:50:00|24658.2|24638.2|24658.1|24638.1|24673.1|24645.6|24649.4|24624.4|21
1728377700000|2024-10-08 08:55:00|24659.4|24639.4|24684.4|24664.4|24699.4|24679.4|24659.4|24639.4|39
1728378000000|2024-10-08 09:00:00|24681.9|24661.9|24631.9|24611.9|24689.4|24661.9|24631.9|24611.9|48
1728378300000|2024-10-08 09:05:00|24630.7|24610.7|24656.9|24636.9|24684.4|24664.4|24630.7|24610.7|33
1728378600000|2024-10-08 09:10:00|24654.4|24634.4|24661.9|24641.9|24670.7|24644.4|24649.4|24614.4|15
1728378900000|2024-10-08 09:15:00|24664.2|24644.2|24669.4|24629.4|24669.4|24649.4|24593.2|24569.4|124
1728379200000|2024-10-08 09:20:00|24657|24637|24558.2|24538.2|24657|24637|24536.9|24516.9|121
1728379500000|2024-10-08 09:25:00|24557|24537|24533.2|24513.2|24560.7|24538.2|24526.9|24505.7|34
1728379800000|2024-10-08 09:30:00|24531.8|24511.8|24582|24562|24593.3|24566.8|24529.3|24509.3|55
1728380100000|2024-10-08 09:35:00|24584.5|24564.5|24539.3|24519.3|24584.5|24564.5|24534.5|24505.7|63
1728380400000|2024-10-08 09:40:00|24544.3|24524.3|24546.8|24526.8|24570.7|24541.8|24541.8|24513|26
1728380700000|2024-10-08 09:45:00|24548|24528|24560.7|24540.7|24565.7|24540.7|24548|24519.3|11
1728381000000|2024-10-08 09:50:00|24563.2|24543.2|24570.5|24550.5|24587|24564.3|24563.2|24534.3|52
1728381300000|2024-10-08 09:55:00|24564.3|24544.3|24526.8|24506.8|24564.3|24544.3|24526.8|24506.8|22
1728381600000|2024-10-08 10:00:00|24530.6|24510.6|24533|24513|24557|24533.1|24528.1|24505.6|28
1728381900000|2024-10-08 10:05:00|24534.3|24514.3|24524.3|24504.3|24534.3|24514.3|24519.3|24499.3|12
1728382200000|2024-10-08 10:10:00|24523.1|24503.1|24537|24517|24539.5|24519.5|24521.8|24501.8|75
1728382500000|2024-10-08 10:15:00|24534.6|24514.6|24574.3|24554.3|24574.3|24554.3|24532|24512|34
1728382800000|2024-10-08 10:20:00|24577|24557|24567|24547|24588.3|24567|24567|24544.6|51
1728383100000|2024-10-08 10:25:00|24569.5|24549.5|24650.6|24610.6|24650.6|24619.5|24539.5|24519.5|212
1728383400000|2024-10-08 10:30:00|24651.9|24611.9|24684.4|24664.4|24684.4|24664.4|24614.4|24594.4|57
1728383700000|2024-10-08 10:35:00|24685.6|24665.6|24709.3|24669.3|24714.3|24686.8|24673.1|24639.1|101
1728384000000|2024-10-08 10:40:00|24714.3|24674.3|24702.9|24662.9|24720.6|24691.8|24688.1|24662.9|24
1728384300000|2024-10-08 10:45:00|24691.8|24671.8|24664.3|24644.3|24702.9|24673.1|24663.1|24643.1|30
1728384600000|2024-10-08 10:50:00|24663.1|24643.1|24625.6|24605.6|24675.6|24643.1|24625.6|24605.6|28
1728384900000|2024-10-08 10:55:00|24620.8|24600.8|24630.6|24590.6|24641.9|24614.3|24614.3|24590.6|18
1728385200000|2024-10-08 11:00:00|24621.8|24601.8|24664.3|24644.3|24669.4|24644.3|24621.8|24601.8|39
1728385500000|2024-10-08 11:05:00|24661.8|24641.8|24673.1|24653.1|24678.1|24658.1|24650.6|24630.6|31
1728385800000|2024-10-08 11:10:00|24671.9|24651.9|24681.7|24661.7|24695.6|24666.7|24651.7|24619.2|44
1728386100000|2024-10-08 11:15:00|24690.6|24650.6|24674.2|24654.2|24690.6|24658.1|24670.4|24645.6|6
1728386400000|2024-10-08 11:20:00|24676.7|24656.7|24663.1|24643.1|24681.9|24658.1|24653.1|24624.2|36
1728386700000|2024-10-08 11:25:00|24664.2|24644.2|24674.2|24654.2|24681.7|24661.7|24653.1|24633.1|22
1728387000000|2024-10-08 11:30:00|24670.4|24650.4|24644.2|24624.2|24673.1|24653.1|24644.2|24624.2|12
1728387300000|2024-10-08 11:35:00|24643.1|24623.1|24675.5|24655.5|24684.2|24656.7|24643.1|24619.2|17
1728387600000|2024-10-08 11:40:00|24671.7|24651.7|24663|24643|24671.7|24651.7|24656.7|24636.7|9
1728387900000|2024-10-08 11:45:00|24661.9|24641.9|24659.2|24639.2|24664.2|24644.2|24653|24633|22
1728388200000|2024-10-08 11:50:00|24656.9|24636.9|24645.5|24625.5|24666.7|24646.7|24643|24623|46
1728388500000|2024-10-08 11:55:00|24640.5|24620.5|24590.5|24570.5|24640.5|24620.5|24588|24561.5|46
1728388800000|2024-10-08 12:00:00|24591.7|24571.7|24619.2|24599.2|24627.9|24599.2|24569.2|24549.2|137
1728389100000|2024-10-08 12:05:00|24620.5|24600.5|24700.3|24680.3|24701.5|24681.5|24606.7|24586.7|160
1728389400000|2024-10-08 12:10:00|24687.8|24667.8|24721.5|24701.5|24727.8|24707.8|24671.7|24651.7|176
1728389700000|2024-10-08 12:15:00|24722.7|24702.7|24726.5|24706.5|24752.8|24732.8|24713|24693|81
1728390000000|2024-10-08 12:20:00|24730.2|24710.2|24686.5|24666.5|24737.7|24717.7|24676.5|24656.5|56
1728390300000|2024-10-08 12:25:00|24684|24664|24686.7|24666.7|24689.2|24669.2|24655.3|24635.3|51
1728390600000|2024-10-08 12:30:00|24694.2|24654.2|24593|24573|24694.2|24663|24593|24573|182
1728390900000|2024-10-08 12:35:00|24599.2|24579.2|24604.2|24584.2|24629.2|24609.2|24599.2|24579.2|58
1728391200000|2024-10-08 12:40:00|24605.3|24585.3|24555.8|24535.8|24626.6|24606.6|24555.8|24535.8|106
1728391500000|2024-10-08 12:45:00|24553.1|24533.1|24484.3|24464.3|24553.1|24533.1|24484.3|24464.3|222
1728391800000|2024-10-08 12:50:00|24481.8|24461.8|24419.5|24399.5|24484.3|24464.3|24395.6|24375.6|414
1728392100000|2024-10-08 12:55:00|24418.3|24398.3|24425.6|24405.6|24440.5|24420.5|24397|24377|264
1728392400000|2024-10-08 13:00:00|24423.1|24403.1|24453|24433|24468|24448|24421.6|24401.6|104
1728392700000|2024-10-08 13:05:00|24454.3|24434.3|24419.3|24399.3|24463|24443|24415.6|24395.6|124
1728393000000|2024-10-08 13:10:00|24421.8|24401.8|24489.3|24469.3|24506.8|24486.8|24418.1|24395.1|106
1728393300000|2024-10-08 13:15:00|24484.3|24464.3|24438.1|24398.1|24484.3|24464.3|24430.6|24398.1|73
1728393600000|2024-10-08 13:20:00|24425.8|24405.8|24360.6|24340.6|24425.8|24405.8|24350.6|24330.6|124
1728393900000|2024-10-08 13:25:00|24364.4|24344.4|24426.8|24406.8|24436.8|24416.8|24364.4|24341.8|100
1728394200000|2024-10-08 13:30:00|24425.6|24405.6|24439.3|24419.3|24465.6|24445.6|24415.4|24395.4|61
1728394500000|2024-10-08 13:35:00|24441.8|24421.8|24445.6|24425.6|24461.8|24441.8|24426.8|24406.8|79
1728394800000|2024-10-08 13:40:00|24441.9|24421.9|24427.9|24407.9|24452.9|24432.9|24404.3|24384.3|140
1728395100000|2024-10-08 13:45:00|24424.4|24404.4|24391.9|24371.9|24424.4|24404.4|24391.9|24371.9|146
1728395400000|2024-10-08 13:50:00|24386.6|24366.6|24422.9|24402.9|24427.9|24407.9|24374.2|24354.2|157
1728395700000|2024-10-08 13:55:00|24421.7|24401.7|24447.7|24427.7|24492.6|24472.6|24415.4|24395.4|209
1728396000000|2024-10-08 14:00:00|24448.9|24428.9|24410.4|24390.4|24450.2|24430.2|24384.1|24364.1|190
1728396300000|2024-10-08 14:05:00|24409.1|24389.1|24429.1|24409.1|24441.6|24421.6|24404.1|24384.1|114
1728396600000|2024-10-08 14:10:00|24434.1|24414.1|24382.9|24362.9|24451.6|24431.6|24382.9|24362.9|117
1728396900000|2024-10-08 14:15:00|24381.6|24361.6|24409.4|24389.4|24411.5|24391.5|24367.9|24347.9|155
1728397200000|2024-10-08 14:20:00|24410.7|24390.7|24492.9|24472.9|24504|24475.2|24410.7|24390.7|120
1728397500000|2024-10-08 14:25:00|24496.5|24476.5|24546.7|24526.7|24549.2|24529.2|24469.2|24449.2|109
1728397800000|2024-10-08 14:30:00|24545.4|24525.4|24566.9|24546.9|24572.9|24552.9|24530.5|24510.5|120
1728398100000|2024-10-08 14:35:00|24563|24543|24599.2|24579.2|24613|24593|24559.2|24539.2|125
1728398400000|2024-10-08 14:40:00|24600.4|24580.4|24669.2|24649.2|24672.9|24652.9|24600.4|24580.4|122
1728398700000|2024-10-08 14:45:00|24670.4|24650.4|24670.5|24650.5|24715.5|24695.5|24662.9|24642.9|124
1728399000000|2024-10-08 14:50:00|24671.7|24651.7|24705.5|24685.5|24719.2|24699.2|24666.7|24641.7|116
1728399300000|2024-10-08 14:55:00|24707.8|24687.8|24699|24679|24738|24718|24690.7|24670.7|113
1728399600000|2024-10-08 15:00:00|24693|24673|24625.3|24605.3|24693|24673|24608|24588|161
1728399900000|2024-10-08 15:05:00|24624.2|24604.2|24586.7|24566.7|24624.2|24604.2|24536.8|24516.8|156
1728400200000|2024-10-08 15:10:00|24585.5|24565.5|24630.3|24610.3|24655.3|24635.3|24584.2|24564.2|97
1728400500000|2024-10-08 15:15:00|24631.7|24611.7|24649.2|24629.2|24661.7|24641.7|24602.8|24582.8|100
1728400800000|2024-10-08 15:20:00|24650.5|24630.5|24656.7|24636.7|24679.2|24659.2|24644.2|24624.2|76
1728401100000|2024-10-08 15:25:00|24651.7|24631.7|24659|24639|24664.1|24644.1|24645.5|24625.5|85
1728401400000|2024-10-08 15:30:00|24657.8|24637.8|24624.1|24604.1|24676.5|24656.5|24622.8|24602.8|105
1728401700000|2024-10-08 15:35:00|24625.3|24605.3|24608|24588|24642.8|24622.8|24608|24588|96
1728402000000|2024-10-08 15:40:00|24605.5|24585.5|24639.1|24619.1|24644.1|24624.1|24586.8|24566.8|116
1728402300000|2024-10-08 15:45:00|24636.6|24616.6|24675.3|24655.3|24675.3|24655.3|24636.6|24616.6|75
1728402600000|2024-10-08 15:50:00|24676.6|24656.6|24674.5|24654.5|24701.4|24681.4|24674.5|24654.5|93
1728402900000|2024-10-08 15:55:00|24667.8|24647.8|24647.8|24627.8|24672.8|24652.8|24646.6|24626.6|108
1728403200000|2024-10-08 16:00:00|24645.3|24625.3|24599.1|24579.1|24652.8|24632.8|24599.1|24579.1|113
1728403500000|2024-10-08 16:05:00|24600.4|24580.4|24649.3|24629.3|24652.9|24632.9|24588.1|24568.1|276
1728403800000|2024-10-08 16:10:00|24653.1|24633.1|24667.9|24647.9|24675.6|24655.6|24641.8|24621.8|195
1728404100000|2024-10-08 16:15:00|24666.8|24646.8|24679.1|24659.1|24698.1|24678.1|24658.1|24631.9|235
1728404400000|2024-10-08 16:20:00|24677.9|24657.9|24781.8|24761.8|24789.3|24769.3|24668.1|24648.1|941
1728404700000|2024-10-08 16:25:00|24784.3|24764.3|24799.1|24779.1|24811.6|24791.6|24771.6|24751.6|258
1728405000000|2024-10-08 16:30:00|24800.2|24780.2|24770.4|24750.4|24804.1|24784.1|24763.1|24743.1|77
1728405300000|2024-10-08 16:35:00|24771.8|24751.8|24769.3|24749.3|24796.8|24776.8|24756.8|24736.8|182
1728405600000|2024-10-08 16:40:00|24770.4|24750.4|24771.7|24751.7|24789.2|24769.2|24770.4|24750.4|89
1728405900000|2024-10-08 16:45:00|24774.2|24754.2|24753.1|24733.1|24790.6|24770.6|24753.1|24733.1|71
1728406200000|2024-10-08 16:50:00|24754.2|24734.2|24753.1|24733.1|24754.4|24734.4|24746.7|24726.7|90
1728406500000|2024-10-08 16:55:00|24754.2|24734.2|24771.7|24751.7|24783.1|24763.1|24754.2|24734.2|63
1728406800000|2024-10-08 17:00:00|24769.2|24749.2|24768.1|24748.1|24778.1|24758.1|24728.1|24708.1|106
1728407100000|2024-10-08 17:05:00|24770.6|24750.6|24799.2|24779.2|24799.2|24779.2|24765.6|24745.6|51
1728407400000|2024-10-08 17:10:00|24801.7|24781.7|24778.1|24758.1|24804.2|24784.2|24778.1|24758.1|35
1728407700000|2024-10-08 17:15:00|24776.7|24756.7|24770.4|24750.4|24790.4|24770.4|24769.2|24749.2|45
1728408000000|2024-10-08 17:20:00|24767.9|24747.9|24766.9|24746.9|24775.6|24755.6|24753|24733|128
1728408300000|2024-10-08 17:25:00|24765.7|24745.7|24756.9|24736.9|24791.7|24771.7|24686.9|24664.6|563
1728408600000|2024-10-08 17:30:00|24755.5|24735.5|24755.5|24735.5|24755.5|24735.5|24755.5|24735.5|0
1728461700000|2024-10-09 08:15:00|24677.2|24657.2|24684.3|24644.3|24693.3|24662.2|24605.8|24582|205
1728462000000|2024-10-09 08:20:00|24668.6|24648.6|24680.8|24660.8|24689.5|24669.5|24640.8|24607.2|63
1728462300000|2024-10-09 08:25:00|24679.7|24659.7|24658.5|24638.5|24686|24666|24638.3|24612.2|37
1728462600000|2024-10-09 08:30:00|24657.2|24637.2|24964.3|24924.3|25072.9|25041.8|24657.2|24637.2|410
1728462900000|2024-10-09 08:35:00|24953.1|24933.1|24967.9|24927.9|25016.5|24990.4|24927.7|24895.4|120
1728463200000|2024-10-09 08:40:00|24955.4|24935.4|24929.2|24889.2|24969.2|24936.7|24899.5|24873.3|38
1728463500000|2024-10-09 08:45:00|24916.7|24896.7|24917.9|24897.9|24947.9|24922.9|24910.6|24883.3|43
1728463800000|2024-10-09 08:50:00|24920.6|24900.6|24905.6|24885.6|24948.5|24923.1|24900.6|24880.6|23
1728464100000|2024-10-09 08:55:00|24913.3|24873.3|24903.1|24883.1|24915.6|24888.1|24894.7|24868.3|10
1728464400000|2024-10-09 09:00:00|24901.9|24881.9|24925.6|24905.6|24938.1|24918.1|24900.6|24880.6|24
1728464700000|2024-10-09 09:05:00|24920.6|24900.6|24883.1|24863.1|24921.7|24901.7|24883.1|24851.9|10
1728465000000|2024-10-09 09:10:00|24891.9|24851.9|24908.1|24888.1|24908.1|24888.1|24875.4|24845.6|11
1728465300000|2024-10-09 09:15:00|24906.7|24886.7|24913.1|24893.1|24945.6|24925.6|24906.7|24886.7|24
1728465600000|2024-10-09 09:20:00|24911.7|24891.7|24911.7|24891.7|24930.6|24900.6|24901.7|24869.2|19
1728465900000|2024-10-09 09:25:00|24939.2|24879.2|24915.6|24895.6|24943.3|24910.6|24915.6|24879.2|16
1728466200000|2024-10-09 09:30:00|24916.7|24896.7|24980.5|24960.5|25015.6|24993.1|24916.7|24896.7|47
1728466500000|2024-10-09 09:35:00|24979.4|24959.4|24939.4|24919.4|24979.4|24959.4|24928|24899.2|16
1728466800000|2024-10-09 09:40:00|24938.3|24918.3|24943|24923|24953|24933|24929.2|24908.3|37
1728467100000|2024-10-09 09:45:00|24944.2|24924.2|24915.5|24895.5|24945.5|24925.5|24911.7|24891.7|20
1728467400000|2024-10-09 09:50:00|24913|24893|24946.7|24926.7|24946.7|24926.7|24879.2|24859.2|44
1728467700000|2024-10-09 09:55:00|24944.2|24924.2|24908|24888|24982.1|24956.7|24901.7|24881.7|33
1728468000000|2024-10-09 10:00:00|24905.5|24885.5|24875.5|24855.5|24916.9|24893|24874.4|24854.4|25
1728468300000|2024-10-09 10:05:00|24876.7|24856.7|24913|24893|24921.9|24893|24875.5|24855.5|14
1728468600000|2024-10-09 10:10:00|24911.9|24891.9|24894.4|24874.4|24915.5|24895.5|24878|24858|13
1728468900000|2024-10-09 10:15:00|24893|24873|24905.3|24885.3|24923.2|24903|24893|24873|23
1728469200000|2024-10-09 10:20:00|24906.6|24886.6|24951.4|24911.4|24971.9|24948|24903|24883|47
1728469500000|2024-10-09 10:25:00|24959.1|24919.1|24992.8|24972.8|25000.5|24973|24945.5|24919.1|22
1728469800000|2024-10-09 10:30:00|24995.5|24975.5|24949.3|24929.3|25000.5|24980.5|24949.3|24920.5|43
1728470100000|2024-10-09 10:35:00|24960.5|24920.5|24961.8|24921.8|24994.6|24963|24938|24917.8|20
1728470400000|2024-10-09 10:40:00|24960.5|24920.5|24996.6|24976.6|25003|24983|24958|24920.5|31
1728470700000|2024-10-09 10:45:00|24995.5|24975.5|24983|24943|24995.5|24975.5|24913|24886.8|46
1728471000000|2024-10-09 10:50:00|24990.5|24950.5|24965.5|24945.5|24995.5|24965.5|24964.3|24936.8|12
1728471300000|2024-10-09 10:55:00|24968|24948|24985.5|24965.5|25000.5|24969.3|24968|24941.8|15
1728471600000|2024-10-09 11:00:00|24984.3|24964.3|25005.5|24985.5|25008.2|24985.5|24983|24963|13
1728471900000|2024-10-09 11:05:00|25006.6|24986.6|24956.8|24916.8|25031.8|25005.7|24938|24910.5|115
1728472200000|2024-10-09 11:10:00|24955.5|24915.5|25007.9|24987.9|25007.9|24987.9|24928|24902.7|35
1728472500000|2024-10-09 11:15:00|25005|24965|24952.9|24932.9|25005|24965|24952.9|24932.9|32
1728472800000|2024-10-09 11:20:00|24957.9|24937.9|24920.4|24900.4|24957.9|24937.9|24912.9|24890.4|31
1728473100000|2024-10-09 11:25:00|24921.6|24901.6|24922.9|24902.9|24952.9|24932.9|24921.6|24901.6|14
1728473400000|2024-10-09 11:30:00|24924.1|24904.1|24937.9|24917.9|24937.9|24917.9|24909.3|24880.4|44
1728473700000|2024-10-09 11:35:00|24941.3|24921.3|24941.6|24921.6|24975.4|24941.8|24939.3|24910.4|20
1728474000000|2024-10-09 11:40:00|24940.4|24920.4|24916.8|24896.8|24940.4|24920.4|24916.8|24896.8|23
1728474300000|2024-10-09 11:45:00|24915.4|24895.4|24910.4|24890.4|24946.3|24917.9|24891.8|24871.8|38
1728474600000|2024-10-09 11:50:00|24912.9|24892.9|24945.4|24925.4|24956.6|24928.8|24912.9|24891.3|26
1728474900000|2024-10-09 11:55:00|24944.3|24924.3|24936.5|24916.5|24944.3|24924.3|24916.5|24896.5|24
1728475200000|2024-10-09 12:00:00|24935.4|24915.4|24865.2|24845.2|24937.7|24917.7|24835.4|24815.4|164
1728475500000|2024-10-09 12:05:00|24866.3|24846.3|24898.8|24878.8|24905|24885|24862.7|24842.7|63
1728475800000|2024-10-09 12:10:00|24900.2|24880.2|24862.7|24842.7|24902.7|24882.7|24832.9|24812.9|63
1728476100000|2024-10-09 12:15:00|24856.5|24836.5|24815.4|24795.4|24856.5|24836.5|24809.2|24789.2|119
1728476400000|2024-10-09 12:20:00|24816.5|24796.5|24785.4|24765.4|24844.2|24824.2|24785.4|24765.4|161
1728476700000|2024-10-09 12:25:00|24783.1|24763.1|24800.2|24780.2|24841.3|24821.3|24779|24759|250
1728477000000|2024-10-09 12:30:00|24800.4|24780.4|24860.4|24840.4|24866.5|24845.4|24757.9|24737.9|215
1728477300000|2024-10-09 12:35:00|24861.7|24841.7|24815.6|24795.6|24878.1|24855.4|24803.1|24783.1|109
1728477600000|2024-10-09 12:40:00|24814.2|24794.2|24861.7|24841.7|24867.9|24847.9|24809.2|24789.2|60
1728477900000|2024-10-09 12:45:00|24860.6|24840.6|24856.9|24836.9|24860.6|24840.6|24834.2|24814.2|109
1728478200000|2024-10-09 12:50:00|24855.8|24835.8|24864.4|24844.4|24869.4|24849.4|24840.6|24820.6|36
1728478500000|2024-10-09 12:55:00|24865.6|24845.6|24840.6|24820.6|24865.6|24845.6|24831.9|24811.9|56
1728478800000|2024-10-09 13:00:00|24843.1|24823.1|24849.4|24829.4|24849.4|24829.4|24830.6|24810.6|75
1728479100000|2024-10-09 13:05:00|24851.9|24831.9|24930.6|24910.6|24933.1|24913.1|24849.4|24829.4|384
1728479400000|2024-10-09 13:10:00|24929.4|24909.4|24929.4|24909.4|24966.9|24946.9|24929.4|24909.4|107
1728479700000|2024-10-09 13:15:00|24926.9|24906.9|24965.5|24945.5|24965.5|24945.5|24919.4|24899.4|56
1728480000000|2024-10-09 13:20:00|24963|24943|24933.3|24913.3|24968|24948|24933.3|24913.3|105
1728480300000|2024-10-09 13:25:00|24931|24911|24963.3|24943.3|24963.3|24943.3|24913.3|24893.3|128
1728480600000|2024-10-09 13:30:00|24966|24946|24942.1|24922.1|24968.3|24948.3|24927.1|24896.7|158
1728480900000|2024-10-09 13:35:00|24939.6|24919.6|24951|24931|24951|24931|24899.6|24879.6|155
1728481200000|2024-10-09 13:40:00|24952.1|24932.1|24926|24906|24983.2|24963.2|24924.6|24904.6|117
1728481500000|2024-10-09 13:45:00|24924.6|24904.6|24904.6|24884.6|24934.6|24914.6|24904.6|24884.6|63
1728481800000|2024-10-09 13:50:00|24906.9|24886.9|24905.7|24885.7|24926.9|24906.9|24903.2|24883.2|89
1728482100000|2024-10-09 13:55:00|24907.1|24887.1|24908.2|24888.2|24920.7|24900.7|24907.1|24887.1|49
1728482400000|2024-10-09 14:00:00|24909.4|24889.4|24891.9|24871.9|24914.6|24894.6|24873.5|24853.5|113
1728482700000|2024-10-09 14:05:00|24893.2|24873.2|24923|24903|24935.7|24915.7|24857.1|24837.1|377
1728483000000|2024-10-09 14:10:00|24921.9|24901.9|25004.4|24984.4|25004.4|24984.4|24921.9|24901.9|109
1728483300000|2024-10-09 14:15:00|25003.2|24983.2|24978.2|24958.2|25009.4|24989.4|24974.6|24954.4|83
1728483600000|2024-10-09 14:20:00|24979.4|24959.4|24965.7|24945.7|24983.2|24963.2|24946.8|24926.8|89
1728483900000|2024-10-09 14:25:00|24966.8|24946.8|24999.3|24979.3|24999.3|24979.3|24958.2|24938.2|230
1728484200000|2024-10-09 14:30:00|25003|24983|25005.5|24985.5|25010.5|24990.5|24963.2|24937.5|81
1728484500000|2024-10-09 14:35:00|25006.6|24986.6|24973|24953|25007.7|24987.7|24966.6|24946.6|147
1728484800000|2024-10-09 14:40:00|24974.1|24954.1|25026.6|25006.6|25026.6|25006.6|24965.5|24945.5|95
1728485100000|2024-10-09 14:45:00|25028|25008|25117.7|25097.7|25158.9|25138.9|25026.8|25006.8|471
1728485400000|2024-10-09 14:50:00|25119.1|25099.1|25171.4|25151.4|25186.4|25166.4|25119.1|25099.1|165
1728485700000|2024-10-09 14:55:00|25171.6|25151.6|25187.7|25167.7|25215|25195|25170.2|25148.9|418
1728486000000|2024-10-09 15:00:00|25186.6|25166.6|25151.6|25131.6|25186.6|25166.6|25151.6|25131.6|186
1728486300000|2024-10-09 15:05:00|25152.7|25132.7|25163.8|25143.8|25163.8|25143.8|25140.2|25120.2|77
1728486600000|2024-10-09 15:10:00|25162.7|25142.7|25116.3|25096.3|25167.7|25147.7|25101.3|25075.2|117
1728486900000|2024-10-09 15:15:00|25114.1|25094.1|25092.7|25072.7|25120.2|25100.2|25074.1|25054.1|147
1728487200000|2024-10-09 15:20:00|25091.3|25071.3|25137.7|25117.7|25154.1|25134.1|25077.7|25057.7|109
1728487500000|2024-10-09 15:25:00|25135.4|25115.4|25100.2|25080.2|25135.4|25115.4|25092.7|25072.7|82
1728487800000|2024-10-09 15:30:00|25105.2|25085.2|25036.8|25016.8|25110.2|25090.2|25031.8|25011.8|353
1728488100000|2024-10-09 15:35:00|25036.6|25016.6|25011.5|24991.5|25042.9|25022.9|25007.9|24982.9|192
1728488400000|2024-10-09 15:40:00|25010.4|24990.4|25002.9|24982.9|25025.4|25005.4|25000.4|24980.4|176
1728488700000|2024-10-09 15:45:00|24999.3|24979.3|24985.4|24965.4|24999.3|24979.3|24972.9|24952.9|104
1728489000000|2024-10-09 15:50:00|24986.8|24966.8|24980.4|24960.4|25000.4|24980.4|24977.9|24957.9|66
1728489300000|2024-10-09 15:55:00|24979.3|24959.3|24996.8|24976.8|25006.8|24986.8|24976.8|24956.8|68
1728489600000|2024-10-09 16:00:00|24995.4|24975.4|24927.9|24907.9|24995.4|24975.4|24910.4|24890.4|118
1728489900000|2024-10-09 16:05:00|24925.6|24905.6|24950.4|24930.4|24955.4|24935.4|24924|24904|48
1728490200000|2024-10-09 16:10:00|24945.4|24925.4|24919.2|24899.2|24957.9|24937.9|24919.2|24899.2|49
1728490500000|2024-10-09 16:15:00|24922.9|24902.9|24928.1|24908.1|24944|24924|24908.1|24888.1|171
1728490800000|2024-10-09 16:20:00|24925.6|24905.6|24971.7|24951.7|24972.9|24952.9|24883.1|24861.5|791
1728491100000|2024-10-09 16:25:00|24972.9|24952.9|24955.4|24935.4|24989|24969|24950.4|24930.4|174
1728491400000|2024-10-09 16:30:00|24951.5|24931.5|24954.2|24934.2|24954.2|24934.2|24939|24919|86
1728491700000|2024-10-09 16:35:00|24955.4|24935.4|24958.1|24938.1|24964.2|24944.2|24953.1|24933.1|130
1728492000000|2024-10-09 16:40:00|24956.9|24936.9|24946.5|24926.5|24956.9|24936.9|24939.2|24919.2|20
1728492300000|2024-10-09 16:45:00|24945.3|24925.3|24932.8|24912.8|24946.5|24926.5|24929.2|24909.2|15
1728492600000|2024-10-09 16:50:00|24931.7|24911.7|24940.3|24920.3|24945.3|24925.3|24931.7|24911.7|29
1728492900000|2024-10-09 16:55:00|24934.2|24914.2|24940.3|24920.3|24940.3|24920.3|24926.7|24906.7|40
1728493200000|2024-10-09 17:00:00|24939.2|24919.2|24896.5|24876.5|24939.2|24919.2|24896.5|24876.5|73
1728493500000|2024-10-09 17:05:00|24897.8|24877.8|24900.3|24880.3|24909|24889|24895.3|24875.3|36
1728493800000|2024-10-09 17:10:00|24899.2|24879.2|24889|24869|24899.2|24879.2|24882.8|24862.8|57
1728494100000|2024-10-09 17:15:00|24886.7|24866.7|24885.3|24865.3|24887.8|24867.8|24875.3|24855.3|50
1728494400000|2024-10-09 17:20:00|24886.4|24866.4|24860.3|24840.3|24886.4|24866.4|24858.9|24838.9|184
1728494700000|2024-10-09 17:25:00|24859.2|24839.2|24837.8|24817.8|24862.8|24839.2|24816.4|24796.4|183
1728548100000|2024-10-10 08:15:00|24729.4|24709.4|24724.4|24704.4|24816.4|24784.2|24700.3|24678.3|260
1728548400000|2024-10-10 08:20:00|24723.3|24703.3|24789.4|24769.4|24812.8|24776.9|24688.1|24668.1|116
1728548700000|2024-10-10 08:25:00|24786.9|24766.9|24716.9|24696.9|24791.1|24766.9|24714.4|24694.4|42
1728549000000|2024-10-10 08:30:00|24720.5|24700.5|24724.2|24704.2|24779.7|24745.8|24720.5|24700.5|32
1728549300000|2024-10-10 08:35:00|24725.5|24705.5|24746.9|24726.9|24755.5|24730.8|24719.4|24696.9|14
1728549600000|2024-10-10 08:40:00|24749.4|24729.4|24774.4|24754.4|24780.5|24754.4|24736.9|24711.9|34
1728549900000|2024-10-10 08:45:00|24773.3|24753.3|24813.3|24793.3|24813.3|24793.3|24764.4|24738.3|28
1728550200000|2024-10-10 08:50:00|24814.4|24794.4|24773.6|24753.6|24814.4|24794.4|24747.2|24727.2|16
1728550500000|2024-10-10 08:55:00|24776.1|24756.1|24788.3|24768.3|24793.3|24772.2|24776.1|24753.3|9
1728550800000|2024-10-10 09:00:00|24787.2|24767.2|24789.7|24769.7|24789.7|24769.7|24734.4|24714.4|45
1728551100000|2024-10-10 09:05:00|24790.8|24770.8|24784.7|24764.7|24824.7|24804.7|24772.4|24746.9|30
1728551400000|2024-10-10 09:10:00|24786.9|24766.9|24800.8|24780.8|24809.7|24789.7|24786.9|24766.9|12
1728551700000|2024-10-10 09:15:00|24799.7|24779.7|24795.8|24775.8|24799.7|24779.7|24760.8|24729.7|13
1728552000000|2024-10-10 09:20:00|24798.3|24778.3|24825.8|24805.8|24841.9|24821.9|24798.3|24778.3|31
1728552300000|2024-10-10 09:25:00|24828|24808|24834.4|24814.4|24850.5|24829.4|24828|24808|16
1728552600000|2024-10-10 09:30:00|24833.3|24813.3|24874.6|24834.6|24874.6|24835.8|24821.9|24791.9|15
1728552900000|2024-10-10 09:35:00|24869.4|24849.4|24858.2|24838.2|24873|24853|24849.4|24828.2|19
1728553200000|2024-10-10 09:40:00|24860.7|24840.7|24858.2|24838.2|24886.9|24866.9|24851.6|24831.6|24
1728553500000|2024-10-10 09:45:00|24855.7|24835.7|24828.2|24808.2|24861.9|24838.2|24815.7|24793.2|28
1728553800000|2024-10-10 09:50:00|24829.3|24809.3|24845.7|24825.7|24879.6|24850.7|24829.3|24809.3|22
1728554100000|2024-10-10 09:55:00|24844.6|24824.6|24860.7|24840.7|24871.8|24841.8|24843.2|24823.2|8
1728554400000|2024-10-10 10:00:00|24873.2|24833.2|24871.8|24851.8|24888.2|24857.1|24834.3|24803.2|29
1728554700000|2024-10-10 10:05:00|24874.3|24854.3|24878.2|24858.2|24896|24871.8|24870.4|24845.7|12
1728555000000|2024-10-10 10:10:00|24880.7|24860.7|24871.6|24851.6|24895.7|24875.7|24871.6|24851.6|10
1728555300000|2024-10-10 10:15:00|24869.3|24849.3|24866.8|24846.8|24879.6|24859.6|24865.7|24845.7|15
1728555600000|2024-10-10 10:20:00|24865.7|24845.7|24911.8|24891.8|24921.8|24901.8|24865.4|24836.3|52
1728555900000|2024-10-10 10:25:00|24914.6|24894.6|24944.3|24924.3|24945.7|24925.7|24902.9|24876.8|45
1728556200000|2024-10-10 10:30:00|24947.9|24927.9|24952.6|24932.6|24961.8|24936.5|24930.4|24910.4|66
1728556500000|2024-10-10 10:35:00|24954|24934|24910.7|24890.7|24954|24934|24879.3|24858.2|128
1728556800000|2024-10-10 10:40:00|24911.8|24891.8|24936.8|24916.8|24960.4|24940.4|24894.3|24863.2|17
1728557100000|2024-10-10 10:45:00|24935.7|24915.7|24940.7|24920.7|24978.2|24958.2|24916.8|24886.8|43
1728557400000|2024-10-10 10:50:00|24949.6|24909.6|24941.8|24901.8|24954.6|24931.8|24935.7|24901.8|11
1728557700000|2024-10-10 10:55:00|24932.9|24912.9|24964.3|24944.3|24973.2|24953.2|24931.8|24911.8|9
1728558000000|2024-10-10 11:00:00|24965.4|24945.4|24990.4|24970.4|24992.9|24972.9|24955.7|24935.7|59
1728558300000|2024-10-10 11:05:00|24986.8|24966.8|25003.7|24983.7|25024.3|25000.7|24985.4|24965.4|19
1728558600000|2024-10-10 11:10:00|25005.1|24985.1|25105.4|25085.4|25125.4|25105.4|25005.1|24985.1|85
1728558900000|2024-10-10 11:15:00|25102.9|25082.9|25114.3|25094.3|25150.4|25130.4|25092|25065.4|91
1728559200000|2024-10-10 11:20:00|25125.4|25085.4|25106.8|25086.8|25126.8|25100.4|25096.8|25073.1|50
1728559500000|2024-10-10 11:25:00|25107.9|25087.9|25104.3|25084.3|25110.4|25090.4|25079.5|25055.9|17
1728559800000|2024-10-10 11:30:00|25109.3|25089.3|25089.2|25069.2|25121.8|25101.8|25054.2|25026.7|83
1728560100000|2024-10-10 11:35:00|25100.4|25060.4|25107|25087|25114.2|25087|25084.2|25060.4|58
1728560400000|2024-10-10 11:40:00|25115.9|25075.9|25106.7|25046.7|25119.5|25097|25095.6|25046.7|39
1728560700000|2024-10-10 11:45:00|25104|25044|25127|25107|25127|25107|25078.1|25044|39
1728561000000|2024-10-10 11:50:00|25128.1|25108.1|25204.2|25184.2|25209|25189|25116.7|25085.9|81
1728561300000|2024-10-10 11:55:00|25199.2|25179.2|25200.6|25180.6|25213.1|25184.2|25186.7|25163.1|33
1728561600000|2024-10-10 12:00:00|25202.8|25182.8|25198.1|25178.1|25206.7|25186.7|25172.8|25152.8|71
1728561900000|2024-10-10 12:05:00|25195.6|25175.6|25158.1|25138.1|25195.6|25175.6|25139.2|25119.2|84
1728562200000|2024-10-10 12:10:00|25159.2|25139.2|25103.4|25083.4|25160.6|25140.6|25089.5|25069.5|112
1728562500000|2024-10-10 12:15:00|25100|25080|25079.5|25059.5|25124.5|25104.5|25079.5|25051.7|67
1728562800000|2024-10-10 12:20:00|25077|25057|25027|25007|25079.5|25059.5|25020.9|25000.9|72
1728563100000|2024-10-10 12:25:00|25034.5|25014.5|25136.7|25096.7|25136.7|25106.7|25034.5|25014.5|138
1728563400000|2024-10-10 12:30:00|25137.8|25097.8|25116.7|25096.7|25166.1|25139.2|25101.7|25081.7|111
1728563700000|2024-10-10 12:35:00|25115.3|25095.3|25126.7|25106.7|25147.8|25127.8|25115.3|25095.3|81
1728564000000|2024-10-10 12:40:00|25121.7|25101.7|25196.7|25176.7|25201.4|25181.4|25113.9|25093.9|127
1728564300000|2024-10-10 12:45:00|25197.8|25177.8|25165.6|25145.6|25256.4|25236.4|25165.6|25138.1|389
1728564600000|2024-10-10 12:50:00|25167.8|25147.8|25186.1|25166.1|25239.7|25215|25167.8|25147.8|65
1728564900000|2024-10-10 12:55:00|25184.7|25164.7|25197.5|25177.5|25200.3|25177.5|25161.4|25141.4|80
1728565200000|2024-10-10 13:00:00|25198.9|25178.9|25237.5|25217.5|25253.9|25233.9|25198.9|25178.9|121
1728565500000|2024-10-10 13:05:00|25238.9|25218.9|25328.9|25308.9|25331.9|25311.9|25237.8|25217.8|570
1728565800000|2024-10-10 13:10:00|25335|25315|25315.3|25295.3|25348.6|25328.6|25298.9|25278.9|189
1728566100000|2024-10-10 13:15:00|25314.2|25294.2|25287.8|25267.8|25331.1|25308.9|25285.5|25265.5|99
1728566400000|2024-10-10 13:20:00|25290.3|25270.3|25301.4|25281.4|25301.4|25281.4|25283.9|25263.9|81
1728566700000|2024-10-10 13:25:00|25303.9|25283.9|25315|25295|25316.6|25296.6|25292.5|25272.5|82
1728567000000|2024-10-10 13:30:00|25318.9|25298.9|25332.5|25312.5|25357.7|25337.7|25307.5|25287.5|185
1728567300000|2024-10-10 13:35:00|25333.9|25313.9|25333.8|25313.8|25376.3|25356.3|25327.5|25307.5|264
1728567600000|2024-10-10 13:40:00|25331.3|25311.3|25327.5|25307.5|25347.5|25327.5|25317.7|25297.7|58
1728567900000|2024-10-10 13:45:00|25326.3|25306.3|25281.3|25261.3|25328.8|25308.8|25257.4|25237.4|115
1728568200000|2024-10-10 13:50:00|25286.3|25266.3|25288.8|25268.8|25327.7|25307.7|25281.3|25261.3|109
1728568500000|2024-10-10 13:55:00|25284.9|25264.9|25237.7|25217.7|25294.9|25274.9|25234.9|25211|83
1728568800000|2024-10-10 14:00:00|25239.9|25219.9|25297.4|25277.4|25298.5|25278.5|25233.8|25213.8|273
1728569100000|2024-10-10 14:05:00|25296.3|25276.3|25214.9|25194.9|25296.3|25276.3|25214.9|25193|100
1728569400000|2024-10-10 14:10:00|25217.7|25197.7|25247.7|25227.7|25271.3|25251.3|25216.3|25196.3|66
1728569700000|2024-10-10 14:15:00|25246.3|25226.3|25266.3|25246.3|25284.9|25264.9|25241.3|25221.3|103
1728570000000|2024-10-10 14:20:00|25262.4|25242.4|25243.8|25223.8|25262.4|25242.4|25233.8|25213.8|127
1728570300000|2024-10-10 14:25:00|25247.4|25227.4|25241.3|25221.3|25257.4|25237.4|25236.3|25216.3|295
1728570600000|2024-10-10 14:30:00|25242.4|25222.4|25262.7|25242.7|25271.3|25251.3|25242.4|25222.4|160
1728570900000|2024-10-10 14:35:00|25261.6|25241.6|25258.8|25238.8|25261.6|25241.6|25246.3|25226.3|54
1728571200000|2024-10-10 14:40:00|25260.2|25240.2|25301.3|25281.3|25301.3|25281.3|25248.8|25228.8|77
1728571500000|2024-10-10 14:45:00|25300.2|25280.2|25338.8|25318.8|25359.9|25339.9|25293.8|25273.8|253
1728571800000|2024-10-10 14:50:00|25339.9|25319.9|25341.3|25321.3|25348.8|25328.8|25322.4|25302.4|56
1728572100000|2024-10-10 14:55:00|25342.4|25322.4|25301.3|25281.3|25346.3|25326.3|25293.8|25273.8|77
1728572400000|2024-10-10 15:00:00|25300.2|25280.2|25339.9|25319.9|25339.9|25319.9|25300.2|25278.8|84
1728572700000|2024-10-10 15:05:00|25338.5|25318.5|25309.9|25289.9|25352.1|25332.1|25309.9|25289.9|72
1728573000000|2024-10-10 15:10:00|25311|25291|25306.3|25286.3|25326.5|25303.5|25298.8|25278.8|59
1728573300000|2024-10-10 15:15:00|25301.3|25281.3|25343.7|25323.7|25358.5|25338.5|25299.9|25279.9|90
1728573600000|2024-10-10 15:20:00|25340.1|25320.1|25352.3|25332.3|25358.7|25338.7|25331.2|25311.2|61
1728573900000|2024-10-10 15:25:00|25351.2|25331.2|25366.2|25346.2|25378.7|25358.7|25349.8|25329.8|67
1728574200000|2024-10-10 15:30:00|25363.7|25343.7|25366.2|25346.2|25380.1|25360.1|25361.2|25341.2|75
1728574500000|2024-10-10 15:35:00|25364.8|25344.8|25358.7|25338.7|25371.2|25351.2|25353.7|25333.7|55
1728574800000|2024-10-10 15:40:00|25359.8|25339.8|25374.8|25354.8|25386.2|25366.2|25359.8|25339.8|74
1728575100000|2024-10-10 15:45:00|25375.9|25355.9|25359|25339|25402|25382|25345.1|25321.5|194
1728575400000|2024-10-10 15:50:00|25357.6|25337.6|25332.6|25312.6|25357.6|25337.6|25322.9|25302.9|101
1728575700000|2024-10-10 15:55:00|25335.1|25295.1|25321.2|25301.2|25335.1|25302.6|25299|25279|87
1728576000000|2024-10-10 16:00:00|25327.3|25307.3|25364|25344|25389.8|25369.8|25327.3|25307.3|174
1728576300000|2024-10-10 16:05:00|25362.6|25342.6|25336.5|25316.5|25365.1|25345.1|25336.5|25316.5|110
1728576600000|2024-10-10 16:10:00|25345.1|25325.1|25395.1|25375.1|25399.8|25377.3|25345.1|25325.1|169
1728576900000|2024-10-10 16:15:00|25393.7|25373.7|25368.7|25348.7|25394.8|25374.8|25366.2|25345.1|61
1728577200000|2024-10-10 16:20:00|25369.8|25349.8|25413.7|25393.7|25423.7|25403.7|25369.8|25349.8|955
1728577500000|2024-10-10 16:25:00|25409.8|25389.8|25491.2|25471.2|25491.2|25471.2|25408.7|25388.7|389
1728577800000|2024-10-10 16:30:00|25493.7|25473.7|25632|25612|25632|25612|25489.8|25469.8|558
1728578100000|2024-10-10 16:35:00|25630.9|25610.9|25623.4|25603.4|25634.5|25614.5|25590.9|25570.9|219
1728578400000|2024-10-10 16:40:00|25619.5|25599.5|25593.4|25573.4|25630.9|25610.9|25587|25567|230
1728578700000|2024-10-10 16:45:00|25592|25572|25525.9|25505.9|25602|25582|25515.9|25495.9|430
1728579000000|2024-10-10 16:50:00|25523.4|25503.4|25523.4|25503.4|25529.5|25509.5|25490.9|25470.9|169
1728579300000|2024-10-10 16:55:00|25519.5|25499.5|25507|25487|25519.5|25499.5|25490.9|25470.9|79
1728579600000|2024-10-10 17:00:00|25508.4|25488.4|25458.4|25438.4|25509.5|25489.5|25454.5|25434.5|136
1728579900000|2024-10-10 17:05:00|25463.4|25443.4|25467|25447|25472|25452|25453.3|25433.3|55
1728580200000|2024-10-10 17:10:00|25468.3|25448.3|25470.8|25450.8|25470.8|25450.8|25453.3|25433.3|51
1728580500000|2024-10-10 17:15:00|25469.4|25449.4|25465.8|25445.8|25475.8|25455.8|25455.8|25435.8|62
1728580800000|2024-10-10 17:20:00|25464.7|25444.7|25424.7|25404.7|25465.8|25445.8|25424.7|25404.7|145
1728581100000|2024-10-10 17:25:00|25425.8|25405.8|25423.6|25403.6|25436.9|25416.9|25416.9|25396.9|206
1728581400000|2024-10-10 17:30:00|25422.2|25402.2|25422.2|25402.2|25422.2|25402.2|25422.2|25402.2|0
1728634500000|2024-10-11 08:15:00|25396.6|25376.6|25537.4|25517.4|25545.7|25521.3|25387.4|25359.9|379
1728634800000|2024-10-11 08:20:00|25539.6|25519.6|25511|25491|25542.1|25519.6|25474.9|25454.9|163
1728635100000|2024-10-11 08:25:00|25515.3|25495.3|25548.5|25508.5|25563.5|25532.4|25513.5|25486.3|28
1728635400000|2024-10-11 08:30:00|25549.9|25509.9|25534.9|25514.9|25559.9|25528.8|25526|25492.1|32
1728635700000|2024-10-11 08:35:00|25532.4|25512.4|25464.9|25444.9|25546.3|25521.3|25434.9|25414.9|131
1728636000000|2024-10-11 08:40:00|25475.8|25455.8|25481|25461|25496.3|25471|25458.8|25431.3|22
1728636300000|2024-10-11 08:45:00|25482.4|25462.4|25474.9|25454.9|25493.5|25466|25474.9|25452|33
1728636600000|2024-10-11 08:50:00|25475.9|25455.9|25489.9|25469.9|25497.7|25469.9|25462|25442|51
1728636900000|2024-10-11 08:55:00|25487.4|25467.4|25538.4|25518.4|25563.1|25543.1|25479.9|25459.9|113
1728637200000|2024-10-11 09:00:00|25537|25517|25535.9|25515.9|25577|25557|25524.8|25502|145
1728637500000|2024-10-11 09:05:00|25534.8|25514.8|25486.3|25446.3|25536.3|25514.8|25458.8|25428.4|57
1728637800000|2024-10-11 09:10:00|25479.5|25459.5|25494.8|25474.8|25509.8|25480.9|25477.3|25449.8|12
1728638100000|2024-10-11 09:15:00|25495.9|25475.9|25522.3|25502.3|25531.2|25502.3|25494.5|25474.5|12
1728638400000|2024-10-11 09:20:00|25523.7|25503.7|25471.6|25451.6|25531.2|25503.7|25471.6|25447.6|20
1728638700000|2024-10-11 09:25:00|25466.2|25446.2|25464.8|25444.8|25499.8|25477.3|25457.3|25426.2|44
1728639000000|2024-10-11 09:30:00|25462.3|25442.3|25459.8|25439.8|25476.2|25447.3|25458.4|25431.2|9
1728639300000|2024-10-11 09:35:00|25454.8|25434.8|25417.3|25397.3|25454.8|25434.8|25398.4|25378.4|43
1728639600000|2024-10-11 09:40:00|25416.2|25396.2|25418.4|25398.4|25423.7|25403.7|25397.3|25377.3|53
1728639900000|2024-10-11 09:45:00|25414|25394|25385.9|25365.9|25414|25394|25384.8|25363.4|137
1728640200000|2024-10-11 09:50:00|25387.3|25367.3|25406.2|25366.2|25434.8|25414.8|25387.3|25363.4|41
1728640500000|2024-10-11 09:55:00|25395.1|25375.1|25411.5|25391.5|25411.5|25391.5|25386.2|25366.2|36
1728640800000|2024-10-11 10:00:00|25414|25394|25377.6|25357.6|25422.6|25401.2|25341.5|25321.5|69
1728641100000|2024-10-11 10:05:00|25375.1|25355.1|25413.7|25393.7|25416.2|25396.2|25373.7|25344.8|18
1728641400000|2024-10-11 10:10:00|25421.2|25381.2|25417.6|25397.6|25427.6|25402.3|25349.8|25323.7|27
1728641700000|2024-10-11 10:15:00|25416.5|25396.5|25418.7|25398.7|25420.1|25400.1|25402.6|25377.6|7
1728642000000|2024-10-11 10:20:00|25419.8|25399.8|25387.3|25367.3|25424.8|25404.8|25372.3|25349.8|6
1728642300000|2024-10-11 10:25:00|25385.1|25365.1|25373.7|25353.7|25385.1|25365.1|25354.8|25328.3|25
1728642600000|2024-10-11 10:30:00|25384.8|25344.8|25367.3|25347.3|25389.8|25367.3|25362.3|25338.3|6
1728642900000|2024-10-11 10:35:00|25376.2|25336.2|25369.7|25349.7|25425.4|25389.7|25349.7|25326.9|111
1728643200000|2024-10-11 10:40:00|25367.2|25347.2|25359.7|25339.7|25384.7|25364.7|25349.7|25326.2|34
1728643500000|2024-10-11 10:45:00|25358.7|25338.7|25342.2|25322.2|25377.2|25357.2|25307.2|25281.1|60
1728643800000|2024-10-11 10:50:00|25337.2|25317.2|25296.1|25276.1|25337.2|25317.2|25294.7|25271.1|33
1728644100000|2024-10-11 10:55:00|25292.6|25272.6|25230.4|25210.4|25301.1|25276.1|25225.1|25205.1|53
1728644400000|2024-10-11 11:00:00|25226.5|25206.5|25235|25215|25254|25232.5|25222.6|25202.6|38
1728644700000|2024-10-11 11:05:00|25232.5|25212.5|25334.7|25314.7|25341.1|25314.7|25232.5|25206.1|100
1728645000000|2024-10-11 11:10:00|25322.2|25302.2|25266.1|25226.1|25330|25302.2|25258.6|25226.1|37
1728645300000|2024-10-11 11:15:00|25264.7|25224.7|25287.2|25267.2|25298.3|25272.2|25247.2|25224.7|15
1728645600000|2024-10-11 11:20:00|25288.3|25268.3|25289.7|25269.7|25317.2|25297.2|25288.3|25264.7|14
1728645900000|2024-10-11 11:25:00|25294.7|25254.7|25319.7|25279.7|25329.7|25309.7|25263.6|25241.1|44
1728646200000|2024-10-11 11:30:00|25312.9|25292.9|25334.4|25314.4|25366.1|25333.3|25312.9|25292.9|95
1728646500000|2024-10-11 11:35:00|25343.3|25303.3|25385.4|25365.4|25388.3|25368.3|25326.9|25301.9|34
1728646800000|2024-10-11 11:40:00|25451.9|25411.9|25472.9|25452.9|25508.3|25479.4|25414.4|25394.4|119
1728647100000|2024-10-11 11:45:00|25474.3|25454.3|25444.3|25424.3|25482.5|25455.8|25426.8|25394.7|61
1728647400000|2024-10-11 11:50:00|25443.3|25423.3|25456.8|25436.8|25466.8|25444.3|25438.3|25414|24
1728647700000|2024-10-11 11:55:00|25457.9|25437.9|25511.5|25491.5|25525.4|25497.9|25457.9|25437.9|100
1728648000000|2024-10-11 12:00:00|25510.4|25490.4|25344.7|25324.7|25517.9|25490.4|25344.7|25324.7|139
1728648300000|2024-10-11 12:05:00|25342.2|25322.2|25295.7|25275.7|25364.3|25337.2|25263.2|25243.2|179
1728648600000|2024-10-11 12:10:00|25297.2|25277.2|25327.9|25307.9|25360.7|25340.7|25266.8|25246.8|64
1728648900000|2024-10-11 12:15:00|25330.4|25310.4|25348.2|25328.2|25358.2|25338.2|25330.4|25306.1|28
1728649200000|2024-10-11 12:20:00|25350.7|25330.7|25396.5|25376.5|25407.6|25387.6|25350.7|25330.7|76
1728649500000|2024-10-11 12:25:00|25399.3|25379.3|25408.2|25388.2|25422.9|25402.9|25386.8|25366.8|116
1728649800000|2024-10-11 12:30:00|25401|25381|25344.6|25324.6|25419.6|25399.6|25344.6|25324.6|130
1728650100000|2024-10-11 12:35:00|25347.1|25327.1|25303.5|25283.5|25347.1|25327.1|25288.5|25268.5|67
1728650400000|2024-10-11 12:40:00|25301.4|25281.4|25351|25331|25353.9|25331|25296|25276|128
1728650700000|2024-10-11 12:45:00|25352.1|25332.1|25361|25341|25381|25353.5|25329.9|25303.1|42
1728651000000|2024-10-11 12:50:00|25359.9|25339.9|25354.9|25334.9|25372.4|25352.4|25331.4|25311.4|43
1728651300000|2024-10-11 12:55:00|25349.9|25329.9|25316|25296|25354.9|25334.9|25291.4|25262.4|55
1728651600000|2024-10-11 13:00:00|25318.8|25298.8|25319.9|25299.9|25334.9|25314.9|25292.4|25272.4|65
1728651900000|2024-10-11 13:05:00|25321|25301|25306.3|25286.3|25328.8|25308.8|25296|25276|38
1728652200000|2024-10-11 13:10:00|25308.8|25288.8|25308.5|25288.5|25317.4|25297.4|25298.5|25273.8|29
1728652500000|2024-10-11 13:15:00|25312.4|25292.4|25304.9|25284.9|25321.3|25301.3|25289.9|25269.9|26
1728652800000|2024-10-11 13:20:00|25307.4|25287.4|25301|25281|25321.3|25301.3|25263.8|25243.8|71
1728653100000|2024-10-11 13:25:00|25304.9|25284.9|25196.3|25176.3|25328.8|25308.8|25189.2|25160.2|300
1728653400000|2024-10-11 13:30:00|25197.7|25177.7|25169.1|25149.1|25213.1|25193.1|25160.2|25140.2|101
1728653700000|2024-10-11 13:35:00|25173.4|25153.4|25116|25096|25184.5|25157.7|25057.7|25037.7|259
1728654000000|2024-10-11 13:40:00|25117.1|25097.1|25135.2|25115.2|25167.7|25147.7|25117.1|25097.1|182
1728654300000|2024-10-11 13:45:00|25132.7|25112.7|25100.2|25060.2|25132.7|25112.7|25065.2|25045.2|85
1728654600000|2024-10-11 13:50:00|25092.4|25072.4|25120.2|25100.2|25127.7|25107.7|25092.4|25072.4|68
1728654900000|2024-10-11 13:55:00|25119.1|25099.1|25157|25117|25157|25123.8|25112.7|25092.7|213
1728655200000|2024-10-11 14:00:00|25150.3|25130.3|25257.4|25237.4|25269.9|25249.9|25150.3|25130.3|130
1728655500000|2024-10-11 14:05:00|25258.4|25238.4|25208.4|25188.4|25283.8|25254.9|25208.4|25188.4|113
1728655800000|2024-10-11 14:10:00|25206.3|25186.3|25238.4|25218.4|25248.8|25225.9|25183.4|25163.4|75
1728656100000|2024-10-11 14:15:00|25239.5|25219.5|25238.4|25218.4|25245.9|25225.9|25219.9|25199.9|35
1728656400000|2024-10-11 14:20:00|25241.3|25221.3|25208.4|25188.4|25255.2|25221.3|25208.4|25188.4|25
1728656700000|2024-10-11 14:25:00|25207.3|25187.3|25252.3|25232.3|25252.3|25232.3|25207.3|25177.3|37
1728657000000|2024-10-11 14:30:00|25250.9|25230.9|25246.3|25226.3|25266.3|25246.3|25217.3|25195.2|47
1728657300000|2024-10-11 14:35:00|25248.4|25228.4|25263.4|25243.4|25287.3|25260.9|25247.3|25216.7|101
1728657600000|2024-10-11 14:40:00|25264.5|25244.5|25288.4|25268.4|25322.3|25302.3|25264.5|25238.1|88
1728657900000|2024-10-11 14:45:00|25283.4|25263.4|25297.3|25277.3|25297.3|25277.3|25265.9|25245.9|52
1728658200000|2024-10-11 14:50:00|25302.3|25282.3|25307.3|25287.3|25310.6|25290.6|25295.9|25275.9|36
1728658500000|2024-10-11 14:55:00|25305.9|25285.9|25283.7|25263.7|25309.8|25289.8|25283.7|25263.7|48
1728658800000|2024-10-11 15:00:00|25282.3|25262.3|25302.6|25282.6|25319.8|25299.8|25272|25252|72
1728659100000|2024-10-11 15:05:00|25301.2|25281.2|25282.3|25262.3|25301.2|25281.2|25282.3|25262.3|69
1728659400000|2024-10-11 15:10:00|25284.8|25264.8|25301.2|25281.2|25301.2|25281.2|25282.3|25262.3|39
1728659700000|2024-10-11 15:15:00|25298.7|25278.7|25309.8|25289.8|25319.8|25299.8|25298.7|25278.7|105
1728660000000|2024-10-11 15:20:00|25312.3|25292.3|25289.8|25269.8|25314.8|25294.8|25287.3|25267.3|100
1728660300000|2024-10-11 15:25:00|25299.8|25279.8|25314.8|25294.8|25315.9|25295.9|25298.4|25278.4|54
1728660600000|2024-10-11 15:30:00|25315.9|25295.9|25293.4|25273.4|25341.5|25314.8|25293.4|25273.4|137
1728660900000|2024-10-11 15:35:00|25294.8|25254.8|25300.9|25280.9|25313.7|25293.7|25280.9|25254.8|94
1728661200000|2024-10-11 15:40:00|25304.8|25284.8|25307.3|25287.3|25335.8|25312.3|25304.8|25284.8|45
1728661500000|2024-10-11 15:45:00|25302.3|25282.3|25257.6|25237.6|25302.3|25282.3|25253.7|25233.7|57
1728661800000|2024-10-11 15:50:00|25256.2|25236.2|25163.3|25143.3|25256.2|25236.2|25147.6|25127.6|124
1728662100000|2024-10-11 15:55:00|25162.3|25142.3|25152.9|25132.9|25179.4|25156.2|25145.4|25122.6|277
1728662400000|2024-10-11 16:00:00|25159.7|25139.7|25120.4|25100.4|25170.4|25150.4|25120.4|25100.4|185
1728662700000|2024-10-11 16:05:00|25119|25099|25116.2|25096.2|25142.9|25122.9|25115.4|25095.4|80
1728663000000|2024-10-11 16:10:00|25115.1|25095.1|25122.9|25102.9|25127.9|25107.9|25115.1|25095.1|128
1728663300000|2024-10-11 16:15:00|25117.9|25097.9|25145.1|25125.1|25145.1|25125.1|25117.9|25097.9|374
1728663600000|2024-10-11 16:20:00|25146.1|25126.1|25116.5|25096.5|25185.1|25165.1|25112.9|25092.9|1213
1728663900000|2024-10-11 16:25:00|25117.9|25097.9|25140.4|25120.4|25155.4|25135.4|25117.9|25097.9|195
1728664200000|2024-10-11 16:30:00|25141.8|25121.8|25147.9|25127.9|25161.5|25141.5|25140.4|25120.4|95
1728664500000|2024-10-11 16:35:00|25136.8|25116.8|25140.1|25120.1|25140.1|25120.1|25129|25109|270
1728664800000|2024-10-11 16:40:00|25141.5|25121.5|25124|25104|25144|25124|25124|25104|131
1728665100000|2024-10-11 16:45:00|25122.5|25102.5|25117.9|25097.9|25129.3|25109.3|25116.8|25096.8|60
1728665400000|2024-10-11 16:50:00|25116.8|25096.8|25076.5|25056.5|25125.3|25096.8|25076.5|25056.5|99
1728665700000|2024-10-11 16:55:00|25074.3|25054.3|25056.8|25036.8|25075.4|25055.4|25053.2|25033.2|111
1728666000000|2024-10-11 17:00:00|25055.4|25035.4|25047.9|25027.9|25055.4|25035.4|25046.8|25026.8|68
1728666300000|2024-10-11 17:05:00|25049.3|25029.3|25061.8|25041.8|25062.9|25042.9|25047.9|25027.9|45
1728666600000|2024-10-11 17:10:00|25065.4|25045.4|25078.9|25058.9|25083.9|25063.9|25065.4|25045.4|43
1728666900000|2024-10-11 17:15:00|25081.8|25061.8|25133.9|25113.9|25133.9|25113.9|25081.8|25061.8|114
1728667200000|2024-10-11 17:20:00|25131.8|25111.8|25193.2|25173.2|25195.4|25175.4|25126.4|25106.4|126
1728667500000|2024-10-11 17:25:00|25192.1|25172.1|25185|25165|25192.8|25172.8|25178.9|25158.9|250
1728893700000|2024-10-14 08:15:00|25020.9|24980.9|25091.3|25071.3|25096.3|25071.3|24980.9|24950.4|152
1728894000000|2024-10-14 08:20:00|25099.8|25079.8|25218.8|25198.8|25246.3|25218.8|25099.8|25071.3|142
1728894300000|2024-10-14 08:25:00|25226.3|25206.3|25233.8|25213.8|25233.8|25213.8|25217.3|25191.3|40
1728894600000|2024-10-14 08:30:00|25226.3|25206.3|25238.8|25218.8|25246.3|25218.8|25223.8|25186.3|19
1728894900000|2024-10-14 08:35:00|25241.3|25221.3|25236.3|25216.3|25241.3|25221.3|25221.3|25201.3|51
1728895200000|2024-10-14 08:40:00|25238.8|25218.8|25258.8|25238.8|25282.8|25258.8|25238.8|25218.8|26
1728895500000|2024-10-14 08:45:00|25257.3|25237.3|25261.8|25241.8|25276.3|25256.3|25242.3|25221.8|19
1728895800000|2024-10-14 08:50:00|25262.8|25242.8|25317.3|25297.3|25317.3|25297.3|25262.8|25242.8|51
1728896100000|2024-10-14 08:55:00|25318.8|25298.8|25311.3|25291.3|25342.3|25322.3|25311.3|25291.3|96
1728896400000|2024-10-14 09:00:00|25312.3|25292.3|25328.8|25308.8|25332.3|25312.3|25288.8|25266.3|27
1728896700000|2024-10-14 09:05:00|25324.3|25304.3|25350.3|25330.3|25354.8|25332.3|25313.3|25286.3|37
1728897000000|2024-10-14 09:10:00|25352.3|25332.3|25406.3|25386.3|25406.3|25386.3|25349.8|25329.8|36
1728897300000|2024-10-14 09:15:00|25408.8|25388.8|25436.3|25416.3|25441.3|25421.3|25378.8|25354.8|112
1728897600000|2024-10-14 09:20:00|25437.3|25417.3|25421.3|25401.3|25439.8|25419.8|25396.3|25376.3|33
1728897900000|2024-10-14 09:25:00|25418.8|25398.8|25421.3|25401.3|25437.3|25417.3|25388.8|25364.8|36
1728898200000|2024-10-14 09:30:00|25422.3|25402.3|25353.8|25333.8|25432.8|25405.3|25341.3|25321.3|44
1728898500000|2024-10-14 09:35:00|25354.8|25334.8|25397.3|25377.3|25403.8|25381.3|25354.8|25334.8|24
1728898800000|2024-10-14 09:40:00|25400.3|25380.3|25381.7|25361.7|25404.2|25382.7|25379.2|25359.2|28
1728899100000|2024-10-14 09:45:00|25382.7|25362.7|25397.7|25377.7|25411.2|25391.2|25381.3|25361.3|41
1728899400000|2024-10-14 09:50:00|25400.2|25380.2|25412.7|25392.7|25412.7|25392.7|25391.2|25371.2|15
1728899700000|2024-10-14 09:55:00|25415.7|25395.7|25427.2|25407.2|25434.7|25414.7|25415.2|25395.2|22
1728900000000|2024-10-14 10:00:00|25439.7|25399.7|25511.3|25471.3|25511.3|25478.2|25433.7|25399.7|209
1728900300000|2024-10-14 10:05:00|25510.3|25470.3|25515.2|25495.2|25538.2|25518.2|25484.7|25464.7|112
1728900600000|2024-10-14 10:10:00|25521.7|25501.7|25538.2|25518.2|25543.2|25520.7|25515.7|25491.7|37
1728900900000|2024-10-14 10:15:00|25540.7|25520.7|25603.2|25583.2|25670.2|25642.7|25540.7|25520.7|317
1728901200000|2024-10-14 10:20:00|25605.7|25585.7|25584.2|25564.2|25613.2|25588.2|25579.7|25553.2|47
1728901500000|2024-10-14 10:25:00|25578.2|25558.2|25584.2|25564.2|25619.2|25599.2|25578.2|25555.2|58
1728901800000|2024-10-14 10:30:00|25586.7|25566.7|25591.7|25571.7|25625.7|25605.7|25565.7|25545.7|89
1728902100000|2024-10-14 10:35:00|25590.7|25570.7|25609.2|25589.2|25616.7|25590.7|25565.7|25545.7|29
1728902400000|2024-10-14 10:40:00|25611.7|25591.7|25623.2|25603.2|25629.7|25609.7|25611.7|25583.7|29
1728902700000|2024-10-14 10:45:00|25622.2|25602.2|25619.2|25599.2|25635.7|25605.7|25603.2|25583.2|27
1728903000000|2024-10-14 10:50:00|25620.7|25600.7|25616.7|25596.7|25621.7|25601.7|25611.7|25591.7|5
1728903300000|2024-10-14 10:55:00|25618.2|25598.2|25619.7|25599.7|25651.2|25630.7|25590.7|25570.7|78
1728903600000|2024-10-14 11:00:00|25622.2|25602.2|25624.2|25604.2|25648.2|25615.7|25611.7|25585.2|24
1728903900000|2024-10-14 11:05:00|25625.2|25605.2|25633.2|25613.2|25645.2|25625.2|25618.2|25595.2|26
1728904200000|2024-10-14 11:10:00|25631.2|25611.2|25635.7|25615.7|25650.7|25630.7|25603.2|25583.2|36
1728904500000|2024-10-14 11:15:00|25636.7|25616.7|25624.2|25604.2|25640.7|25619.2|25613.2|25590.7|17
1728904800000|2024-10-14 11:20:00|25625.7|25605.7|25618.2|25598.2|25630.7|25610.7|25593.2|25568.2|61
1728905100000|2024-10-14 11:25:00|25613.2|25593.2|25611.7|25591.7|25623.2|25598.2|25584.2|25558.2|31
1728905400000|2024-10-14 11:30:00|25610.7|25590.7|25593.2|25573.2|25611.7|25591.7|25593.2|25573.2|10
1728905700000|2024-10-14 11:35:00|25592.1|25572.1|25646.6|25626.6|25649.6|25626.6|25590.7|25570.7|31
1728906000000|2024-10-14 11:40:00|25665.2|25645.2|25704.1|25684.1|25720.1|25700.1|25660.2|25640.2|126
1728906300000|2024-10-14 11:45:00|25705.1|25685.1|25681.6|25661.6|25715.6|25695.6|25679.1|25659.1|33
1728906600000|2024-10-14 11:50:00|25684.1|25664.1|25663.1|25643.1|25711.1|25682.1|25662.1|25642.1|34
1728906900000|2024-10-14 11:55:00|25670.6|25650.6|25665.6|25645.6|25674.6|25653.1|25665.6|25634.6|15
1728907200000|2024-10-14 12:00:00|25669.6|25649.6|25604.6|25564.6|25699.6|25679.6|25595.6|25564.6|108
1728907500000|2024-10-14 12:05:00|25597.1|25577.1|25638.1|25618.1|25641.6|25621.6|25592.1|25572.1|64
1728907800000|2024-10-14 12:10:00|25643.1|25623.1|25653.1|25633.1|25687.1|25667.1|25643.1|25615.1|62
1728908100000|2024-10-14 12:15:00|25652.1|25632.1|25672.1|25652.1|25693.1|25673.1|25652.1|25632.1|77
1728908400000|2024-10-14 12:20:00|25670.6|25650.6|25660.1|25640.1|25693.6|25673.6|25643.1|25623.1|64
1728908700000|2024-10-14 12:25:00|25663.1|25643.1|25609.6|25589.6|25669.1|25649.1|25609.6|25589.6|42
1728909000000|2024-10-14 12:30:00|25612.6|25592.6|25708.1|25688.1|25735.6|25715.6|25612.6|25592.6|174
1728909300000|2024-10-14 12:35:00|25707.1|25687.1|25673.1|25653.1|25720.1|25700.1|25654.6|25631.6|61
1728909600000|2024-10-14 12:40:00|25675.6|25655.6|25607.1|25587.1|25704.6|25679.1|25603.1|25583.1|93
1728909900000|2024-10-14 12:45:00|25605.6|25585.6|25638.1|25618.1|25653.1|25633.1|25582.1|25559.6|82
1728910200000|2024-10-14 12:50:00|25640.6|25620.6|25624.1|25604.1|25657.1|25637.1|25615.6|25595.6|74
1728910500000|2024-10-14 12:55:00|25625.1|25605.1|25638.1|25618.1|25665.6|25645.6|25625.1|25605.1|35
1728910800000|2024-10-14 13:00:00|25639.1|25619.1|25643.1|25623.1|25661.6|25641.6|25618.1|25598.1|56
1728911100000|2024-10-14 13:05:00|25644.1|25624.1|25705.6|25685.6|25705.6|25685.6|25635.6|25609.6|234
1728911400000|2024-10-14 13:10:00|25710.6|25690.6|25727.6|25707.6|25727.6|25707.6|25663.1|25643.1|180
1728911700000|2024-10-14 13:15:00|25726.1|25706.1|25696.5|25676.5|25745.1|25725.1|25682.5|25662.5|148
1728912000000|2024-10-14 13:20:00|25697.5|25677.5|25670|25650|25707.5|25687.5|25668.5|25648.5|97
1728912300000|2024-10-14 13:25:00|25669|25649|25693.5|25673.5|25703.5|25676|25666.5|25646.5|27
1728912600000|2024-10-14 13:30:00|25692.5|25672.5|25674.5|25654.5|25717.5|25697.5|25674.5|25654.5|151
1728912900000|2024-10-14 13:35:00|25675.5|25655.5|25749|25729|25749|25729|25675.5|25655.5|77
1728913200000|2024-10-14 13:40:00|25747.5|25727.5|25820|25800|25833|25810|25745.5|25725.5|256
1728913500000|2024-10-14 13:45:00|25818.5|25798.5|25821|25801|25852.5|25832.5|25802.5|25782.5|242
1728913800000|2024-10-14 13:50:00|25822.5|25802.5|25786|25766|25826|25806|25786|25766|123
1728914100000|2024-10-14 13:55:00|25787.5|25767.5|25750|25730|25800|25780|25735|25715|139
1728914400000|2024-10-14 14:00:00|25749|25729|25763.5|25743.5|25785|25765|25737.5|25717.5|116
1728914700000|2024-10-14 14:05:00|25764.5|25744.5|25685|25665|25773.5|25753.5|25680.5|25660.5|131
1728915000000|2024-10-14 14:10:00|25687.5|25667.5|25664|25644|25717|25690|25664|25644|147
1728915300000|2024-10-14 14:15:00|25662.5|25642.5|25620.5|25600.5|25662.5|25642.5|25606.5|25586.5|110
1728915600000|2024-10-14 14:20:00|25621.5|25601.5|25668.5|25648.5|25669|25648.5|25606.5|25586.5|137
1728915900000|2024-10-14 14:25:00|25670|25650|25735|25715|25735|25715|25670|25650|410
1728916200000|2024-10-14 14:30:00|25737.5|25717.5|25720|25680|25780|25760|25718|25679|118
1728916500000|2024-10-14 14:35:00|25723|25683|25681.5|25661.5|25728.5|25708.5|25670.5|25650.5|108
1728916800000|2024-10-14 14:40:00|25686.5|25666.5|25688.5|25668.5|25699.5|25679.5|25651.5|25631.5|81
1728917100000|2024-10-14 14:45:00|25687.5|25667.5|25717|25677|25717|25686|25663|25643|187
1728917400000|2024-10-14 14:50:00|25708.9|25688.9|25737.9|25717.9|25737.9|25717.9|25708.9|25688.5|66
1728917700000|2024-10-14 14:55:00|25735.4|25715.4|25796.4|25776.4|25796.4|25776.4|25735.4|25715.4|167
1728918000000|2024-10-14 15:00:00|25795.4|25775.4|25805.4|25785.4|25829.9|25809.9|25787.9|25767.9|105
1728918300000|2024-10-14 15:05:00|25803.9|25783.9|25806.9|25786.9|25818.9|25798.9|25803.9|25783.9|57
1728918600000|2024-10-14 15:10:00|25810.4|25790.4|25815.4|25795.4|25838.9|25818.9|25810.4|25790.4|63
1728918900000|2024-10-14 15:15:00|25813.9|25793.9|25826.4|25786.4|25827.9|25807.9|25807.9|25786.4|148
1728919200000|2024-10-14 15:20:00|25824.9|25784.9|25826.4|25806.4|25833.9|25813.9|25805.4|25784.9|75
1728919500000|2024-10-14 15:25:00|25825.4|25805.4|25820.4|25800.4|25826.4|25806.4|25797.9|25777.9|98
1728919800000|2024-10-14 15:30:00|25815.4|25795.4|25865.4|25845.4|25868.9|25848.9|25815.4|25795.4|126
1728920100000|2024-10-14 15:35:00|25866.4|25846.4|25885.4|25865.4|25913.9|25893.9|25866.4|25846.4|180
1728920400000|2024-10-14 15:40:00|25883.9|25863.9|25859.4|25839.4|25897.9|25877.9|25859.4|25839.4|131
1728920700000|2024-10-14 15:45:00|25850.9|25830.9|25857.4|25837.4|25859.9|25839.9|25829.9|25809.9|212
1728921000000|2024-10-14 15:50:00|25859.9|25839.9|25981.9|25961.9|25987.9|25967.9|25859.9|25839.9|169
1728921300000|2024-10-14 15:55:00|25976.9|25956.9|26000.4|25980.4|26027.4|26007.4|25976.9|25956.9|395
1728921600000|2024-10-14 16:00:00|26001.4|25981.4|25936.9|25916.9|26013.9|25993.9|25932.4|25912.4|82
1728921900000|2024-10-14 16:05:00|25935.4|25915.4|25978.9|25958.9|25985.4|25965.4|25934.4|25914.4|65
1728922200000|2024-10-14 16:10:00|25977.9|25957.9|25989.4|25969.4|26000.4|25980.4|25956.9|25936.9|89
1728922500000|2024-10-14 16:15:00|25988.4|25968.4|26029.9|26009.9|26029.9|26009.9|25986.9|25966.9|191
1728922800000|2024-10-14 16:20:00|26031.9|26011.9|26159.8|26139.8|26162.3|26142.3|26031.9|26011.9|1187
1728923100000|2024-10-14 16:25:00|26160.8|26140.8|26173.8|26153.8|26173.8|26153.8|26091.3|26064.8|368
1728923400000|2024-10-14 16:30:00|26179.8|26159.8|26148.3|26128.3|26179.8|26159.8|26107.8|26087.8|230
1728923700000|2024-10-14 16:35:00|26149.8|26129.8|26137.3|26117.3|26176.3|26156.3|26136.3|26116.3|97
1728924000000|2024-10-14 16:40:00|26134.8|26114.8|26127.8|26107.8|26147.8|26127.8|26124.8|26104.8|376
1728924300000|2024-10-14 16:45:00|26128.8|26108.8|26137.8|26117.8|26138.8|26118.8|26123.8|26103.8|70
1728924600000|2024-10-14 16:50:00|26138.8|26118.8|26137.8|26117.8|26150.3|26130.3|26116.3|26096.3|267
1728924900000|2024-10-14 16:55:00|26136.3|26116.3|26120.8|26100.8|26136.3|26116.3|26113.8|26093.8|159
1728925200000|2024-10-14 17:00:00|26119.8|26099.8|26121.3|26101.3|26127.3|26107.3|26094.8|26074.8|302
1728925500000|2024-10-14 17:05:00|26120.3|26100.3|26113.8|26093.8|26120.3|26100.3|26094.8|26074.8|64
1728925800000|2024-10-14 17:10:00|26112.8|26092.8|26117.3|26097.3|26128.8|26108.8|26092.3|26072.3|54
1728926100000|2024-10-14 17:15:00|26116.3|26096.3|26114.8|26094.8|26133.8|26110.8|26114.8|26092.3|41
1728926400000|2024-10-14 17:20:00|26115.8|26095.8|26080.8|26060.8|26125.3|26105.3|26048.3|26028.3|276
1728926700000|2024-10-14 17:25:00|26084.3|26064.3|26044.8|26024.8|26084.3|26064.3|26030.8|26010.8|202
1728980100000|2024-10-15 08:15:00|26102.8|26042.8|26034.7|26014.7|26151.7|26108.8|25984.7|25956.3|143
1728980400000|2024-10-15 08:20:00|26035.7|26015.7|26095.3|26055.3|26104.7|26073.7|26023.7|25998.7|106
1728980700000|2024-10-15 08:25:00|26100.3|26060.3|26074.7|26034.7|26109.3|26080.3|26065.7|26034.7|20
1728981000000|2024-10-15 08:30:00|26062.8|26042.8|25992.8|25972.8|26062.8|26042.8|25992.8|25967.8|41
1728981300000|2024-10-15 08:35:00|25991.8|25971.8|25997.7|25977.7|26019.3|25992.7|25969.7|25927.7|60
1728981600000|2024-10-15 08:40:00|25996.8|25976.8|25885.2|25865.2|26002.7|25976.8|25865.2|25845.2|182
1728981900000|2024-10-15 08:45:00|25896.2|25856.2|25888.7|25868.7|25904.3|25875.2|25842.7|25817.7|54
1728982200000|2024-10-15 08:50:00|25890.2|25870.2|25862.7|25842.7|25914.3|25884.3|25847.2|25827.2|160
1728982500000|2024-10-15 08:55:00|25859.8|25839.8|25868.3|25848.3|25868.3|25848.3|25823.8|25799.2|72
1728982800000|2024-10-15 09:00:00|25877.3|25837.3|25832.3|25792.3|25880.8|25855.8|25796.7|25762.7|43
1728983100000|2024-10-15 09:05:00|25827.7|25787.7|25822.3|25802.3|25854.2|25826.7|25794.2|25774.2|33
1728983400000|2024-10-15 09:10:00|25824.8|25804.8|25848.2|25828.2|25868.8|25840.8|25824.8|25804.8|31
1728983700000|2024-10-15 09:15:00|25849.2|25829.2|25898.2|25878.2|25921.7|25901.7|25838.2|25807.3|22
1728984000000|2024-10-15 09:20:00|25892.3|25872.3|25860.7|25840.7|25900.3|25872.3|25855.7|25835.7|50
1728984300000|2024-10-15 09:25:00|25868.2|25848.2|25834.8|25814.8|25875.3|25849.8|25828.2|25808.2|46
1728984600000|2024-10-15 09:30:00|25835.7|25815.7|25855.3|25815.3|25888.8|25863.2|25828.8|25802.3|50
1728984900000|2024-10-15 09:35:00|25847.8|25827.8|25829.7|25809.7|25848.8|25828.8|25828.8|25808.8|10
1728985200000|2024-10-15 09:40:00|25838.8|25798.8|25782.2|25762.2|25838.8|25809.7|25776.3|25756.3|38
1728985500000|2024-10-15 09:45:00|25783.8|25763.8|25825.7|25785.7|25848.8|25823.8|25783.8|25763.8|34
1728985800000|2024-10-15 09:50:00|25830.3|25790.3|25850.7|25830.7|25881.3|25850.2|25822.8|25790.3|59
1728986100000|2024-10-15 09:55:00|25849.7|25829.7|25863.2|25843.2|25865.7|25845.7|25821.2|25793.2|28
1728986400000|2024-10-15 10:00:00|25903.2|25863.2|25839.7|25819.7|25903.2|25873.2|25839.7|25817.2|35
1728986700000|2024-10-15 10:05:00|25841.2|25821.2|25831.2|25811.2|25886.1|25856.7|25810.7|25789.2|31
1728987000000|2024-10-15 10:10:00|25838.3|25798.3|25838.2|25818.2|25850.7|25830.7|25821.7|25790.7|18
1728987300000|2024-10-15 10:15:00|25833.2|25813.2|25825.7|25785.7|25847.2|25818.2|25813.2|25784.2|12
1728987600000|2024-10-15 10:20:00|25813.2|25793.2|25850.7|25810.7|25850.7|25818.2|25794.2|25769.6|16
1728987900000|2024-10-15 10:25:00|25841.7|25821.7|25818.2|25798.2|25860.7|25840.7|25790.7|25769.1|31
1728988200000|2024-10-15 10:30:00|25820.1|25800.1|25846.6|25826.6|25873.2|25853.2|25820.1|25786.1|41
1728988500000|2024-10-15 10:35:00|25848.6|25828.6|25845.7|25825.7|25883.7|25848.2|25823.2|25794.1|20
1728988800000|2024-10-15 10:40:00|25848.2|25828.2|25868.2|25848.2|25882.2|25849.7|25848.2|25827.6|5
1728989100000|2024-10-15 10:45:00|25869.1|25849.1|25855.6|25835.6|25884.1|25861.6|25855.6|25835.6|12
1728989400000|2024-10-15 10:50:00|25854.7|25834.7|25885.6|25865.6|25903.7|25880.6|25850.6|25830.6|19
1728989700000|2024-10-15 10:55:00|25886.6|25866.6|25910.6|25890.6|25923.1|25900.6|25886.6|25866.6|59
1728990000000|2024-10-15 11:00:00|25908.1|25888.1|25915.1|25895.1|25927.6|25895.1|25861.6|25841.6|40
1728990300000|2024-10-15 11:05:00|25917.6|25897.6|25875.1|25855.1|25925.6|25897.6|25875.1|25852.6|24
1728990600000|2024-10-15 11:10:00|25882.6|25842.6|25857.7|25837.7|25882.6|25856.1|25839.1|25819.1|38
1728990900000|2024-10-15 11:15:00|25859.2|25839.2|25870.6|25850.6|25884.1|25858.1|25855.6|25835.6|28
1728991200000|2024-10-15 11:20:00|25873.5|25853.5|25896.6|25876.6|25898.1|25878.1|25873.5|25853.5|10
1728991500000|2024-10-15 11:25:00|25897.6|25877.6|25908.1|25888.1|25945.6|25913.1|25878.1|25858.1|66
1728991800000|2024-10-15 11:30:00|25915.6|25895.6|25921.6|25901.6|25955.6|25935.6|25915.6|25892.6|40
1728992100000|2024-10-15 11:35:00|25923.1|25903.1|25965.6|25945.6|25965.6|25945.6|25909.6|25889.5|60
1728992400000|2024-10-15 11:40:00|25973.1|25953.1|26026.6|26006.6|26029.1|26009.1|25973.1|25953.1|150
1728992700000|2024-10-15 11:45:00|26027.5|26007.5|26024.1|26004.1|26052.1|26025.6|26005.6|25981|59
1728993000000|2024-10-15 11:50:00|26025.6|26005.6|26060|26040|26075.6|26055.6|26025.6|26005.6|116
1728993300000|2024-10-15 11:55:00|26059.1|26039.1|26134.6|26114.6|26134.6|26114.6|26059.1|26039.1|159
1728993600000|2024-10-15 12:00:00|26133.1|26113.1|26236.5|26216.5|26289.6|26269.6|26133.1|26113.1|280
1728993900000|2024-10-15 12:05:00|26238.1|26218.1|26183.6|26163.6|26238.1|26218.1|26183.6|26163.6|109
1728994200000|2024-10-15 12:10:00|26182.1|26162.1|26260.6|26240.6|26275.6|26255.6|26181.1|26161.1|144
1728994500000|2024-10-15 12:15:00|26275.6|26235.6|26270|26250|26280.6|26260|26256.1|26230.6|132
1728994800000|2024-10-15 12:20:00|26271|26251|26285|26265|26287.5|26267.5|26266|26246|66
1728995100000|2024-10-15 12:25:00|26283.5|26263.5|26310|26290|26310|26290|26272.5|26252.5|143
1728995400000|2024-10-15 12:30:00|26311|26291|26265|26245|26330|26310|26264|26244|232
1728995700000|2024-10-15 12:35:00|26262.5|26242.5|26290.9|26270.9|26296.5|26276.5|26256.5|26236.5|89
1728996000000|2024-10-15 12:40:00|26290|26270|26305.5|26285.5|26317.5|26297.5|26252.5|26232.5|108
1728996300000|2024-10-15 12:45:00|26306.5|26286.5|26228|26208|26306.5|26286.5|26207|26177|137
1728996600000|2024-10-15 12:50:00|26227|26207|26054.7|26034.7|26227|26207|26024.7|26001.6|360
1728996900000|2024-10-15 12:55:00|26056.6|26036.6|26030.6|26010.6|26070.6|26050.6|26018.1|25998.1|146
1728997200000|2024-10-15 13:00:00|26031.6|26011.6|26019.7|25999.7|26055.6|26035.6|25991.2|25969.7|116
1728997500000|2024-10-15 13:05:00|26009.7|25989.7|25958.7|25938.7|26009.7|25989.7|25934.7|25914.7|89
1728997800000|2024-10-15 13:10:00|25959.7|25939.7|26027.1|26007.1|26029.6|26009.6|25955.6|25935.6|102
1728998100000|2024-10-15 13:15:00|26024.6|26004.6|26123.1|26103.1|26123.1|26103.1|26024.6|26004.6|149
1728998400000|2024-10-15 13:20:00|26124.6|26104.6|26013.7|25993.7|26124.6|26104.6|26008.1|25988.1|94
1728998700000|2024-10-15 13:25:00|26009.6|25989.6|26017.1|25997.1|26017.1|25997.1|25977.1|25957.1|102
1728999000000|2024-10-15 13:30:00|26012.7|25992.7|25985.6|25965.6|26021.6|25993.1|25974.6|25954.6|73
1728999300000|2024-10-15 13:35:00|25984.6|25964.6|25995.6|25975.6|26012.7|25989.6|25968.1|25948.1|84
1728999600000|2024-10-15 13:40:00|25996.6|25976.6|26003.1|25983.1|26005.6|25985.6|25977.1|25957.1|46
1728999900000|2024-10-15 13:45:00|26004.1|25984.1|25972.1|25952.1|26007.1|25987.1|25949.6|25929.6|80
1729000200000|2024-10-15 13:50:00|25971.1|25951.1|25972.1|25952.1|25974.6|25954.6|25942.1|25922.1|51
1729000500000|2024-10-15 13:55:00|25969.6|25949.6|25822.7|25802.7|25975.6|25955.6|25820.2|25800.2|374
1729000800000|2024-10-15 14:00:00|25820.2|25800.2|25812.7|25792.7|25835.2|25815.2|25785.2|25765.2|232
1729001100000|2024-10-15 14:05:00|25810.7|25790.7|25779.7|25759.7|25810.7|25790.7|25767.2|25745.7|332
1729001400000|2024-10-15 14:10:00|25780.7|25760.7|25773.2|25753.2|25813.2|25793.2|25773.2|25753.2|136
1729001700000|2024-10-15 14:15:00|25774.2|25754.2|25661.7|25641.7|25774.2|25754.2|25630.1|25610.1|387
1729002000000|2024-10-15 14:20:00|25659.7|25639.7|25683.2|25663.2|25683.2|25663.2|25639.7|25619.7|135
1729002300000|2024-10-15 14:25:00|25685.1|25665.1|25645.7|25625.7|25689.2|25669.2|25645.7|25625.7|179
1729002600000|2024-10-15 14:30:00|25645.1|25625.1|25638.2|25618.2|25664.2|25644.2|25632.2|25612.2|135
1729002900000|2024-10-15 14:35:00|25637.2|25617.2|25605.7|25585.7|25654.7|25634.7|25605.7|25585.7|165
1729003200000|2024-10-15 14:40:00|25602.2|25582.2|25578.2|25558.2|25612.2|25592.2|25573.2|25553.2|108
1729003500000|2024-10-15 14:45:00|25577.2|25557.2|25505.7|25485.7|25581.6|25561.6|25505.7|25485.7|281
1729003800000|2024-10-15 14:50:00|25504.7|25484.7|25488.2|25468.2|25540.7|25520.7|25478.2|25458.2|247
1729004100000|2024-10-15 14:55:00|25498.2|25478.2|25568.6|25548.6|25570.1|25550.1|25498.2|25478.2|195
1729004400000|2024-10-15 15:00:00|25570.1|25550.1|25635.1|25615.1|25640.1|25620.1|25570.1|25550.1|148
1729004700000|2024-10-15 15:05:00|25630.1|25610.1|25742.6|25722.6|25760.1|25740.1|25618.2|25598.2|188
1729005000000|2024-10-15 15:10:00|25743.6|25723.6|25712.6|25692.6|25756.1|25736.1|25699.1|25679.1|91
1729005300000|2024-10-15 15:15:00|25715.6|25695.6|25667.6|25647.6|25719.1|25699.1|25667.6|25647.6|156
1729005600000|2024-10-15 15:20:00|25665.1|25645.1|25762.6|25742.6|25762.6|25742.6|25665.1|25645.1|110
1729005900000|2024-10-15 15:25:00|25761.1|25741.1|25737.6|25717.6|25788|25767.6|25736.6|25716.6|66
1729006200000|2024-10-15 15:30:00|25740.1|25720.1|25746.6|25726.6|25775.1|25755.1|25740.1|25720.1|50
1729006500000|2024-10-15 15:35:00|25749.1|25729.1|25702.6|25682.6|25762.6|25742.6|25696.6|25676.6|66
1729006800000|2024-10-15 15:40:00|25700.1|25680.1|25732.6|25712.6|25736|25716|25695.1|25675.1|59
1729007100000|2024-10-15 15:45:00|25735.1|25715.1|25735.1|25715.1|25735.1|25715.1|25697.6|25677.6|76
1729007400000|2024-10-15 15:50:00|25734.1|25714.1|25711|25691|25747|25727|25707.6|25682.6|71
1729007700000|2024-10-15 15:55:00|25712|25692|25695|25675|25719.1|25699.1|25695|25675|77
1729008000000|2024-10-15 16:00:00|25696.6|25676.6|25663.5|25643.5|25701|25681|25655|25635|239
1729008300000|2024-10-15 16:05:00|25667.5|25647.5|25646|25626|25675|25655|25625|25605|52
1729008600000|2024-10-15 16:10:00|25644.1|25624.1|25637.5|25617.5|25652.9|25628.5|25616.6|25596.6|63
1729008900000|2024-10-15 16:15:00|25635|25615|25675|25655|25688.5|25668.5|25619.1|25599.1|101
1729009200000|2024-10-15 16:20:00|25672.5|25652.5|25612.5|25592.5|25675|25655|25582.5|25562.5|531
1729009500000|2024-10-15 16:25:00|25614.1|25594.1|25646.5|25626.5|25653.5|25633.5|25612.5|25592.5|136
1729009800000|2024-10-15 16:30:00|25648.5|25628.5|25662.5|25642.5|25664|25644|25646|25626|49
1729010100000|2024-10-15 16:35:00|25659|25639|25687.5|25667.5|25691|25671|25655|25635|112
1729010400000|2024-10-15 16:40:00|25680|25660|25654|25634|25680|25660|25654|25634|49
1729010700000|2024-10-15 16:45:00|25655|25635|25643.5|25623.5|25657.5|25637.5|25643.5|25623.5|35
1729011000000|2024-10-15 16:50:00|25646|25626|25622.5|25602.5|25648.5|25628.5|25621.5|25601.5|58
1729011300000|2024-10-15 16:55:00|25624|25604|25621.9|25601.9|25624|25604|25606.5|25586.5|151
1729011600000|2024-10-15 17:00:00|25622.9|25602.9|25616|25596|25626.9|25606.9|25603.5|25583.5|96
1729011900000|2024-10-15 17:05:00|25616.9|25596.9|25614.4|25594.4|25616.9|25596.9|25606|25586|23
1729012200000|2024-10-15 17:10:00|25612.9|25592.9|25603.4|25583.4|25614.4|25594.4|25600|25580|95
1729012500000|2024-10-15 17:15:00|25604.4|25584.4|25597.9|25577.9|25617.9|25597.9|25596.9|25576.9|84
1729012800000|2024-10-15 17:20:00|25596.9|25576.9|25601.9|25581.9|25605.9|25585.9|25579.4|25559.4|100
1729013100000|2024-10-15 17:25:00|25602.9|25582.9|25569.4|25549.4|25607.9|25587.9|25566.9|25546.9|123
1729066500000|2024-10-16 08:15:00|25743.9|25703.9|25810.1|25790.1|25853.5|25831|25699.5|25666.6|272
1729066800000|2024-10-16 08:20:00|25806|25786|25859.5|25839.5|25867.9|25845.4|25806|25783.5|49
1729067100000|2024-10-16 08:25:00|25856|25836|25749.1|25729.1|25862.2|25836|25749.1|25721.6|70
1729067400000|2024-10-16 08:30:00|25748.2|25728.2|25805.1|25785.1|25820.7|25796.6|25748.2|25728.2|16
1729067700000|2024-10-16 08:35:00|25803.5|25783.5|25831.6|25811.6|25844.1|25824.1|25802.6|25782.6|37
1729068000000|2024-10-16 08:40:00|25832.6|25812.6|25851.6|25831.6|25868.9|25841.6|25829.1|25801.3|117
1729068300000|2024-10-16 08:45:00|25850.1|25830.1|25831.6|25811.6|25876.6|25836.6|25809.1|25789.1|54
1729068600000|2024-10-16 08:50:00|25828.8|25808.8|25824.1|25804.1|25859.7|25831.6|25813.2|25786.6|24
1729068900000|2024-10-16 08:55:00|25821.6|25801.6|25849.1|25809.1|25851.6|25831.6|25821.6|25798.5|25
1729069200000|2024-10-16 09:00:00|25850|25810|25839.1|25819.1|25853.5|25831.6|25812.5|25783.1|25
1729069500000|2024-10-16 09:05:00|25846.6|25806.6|25821.6|25801.6|25846.6|25815.6|25821.6|25800|7
1729069800000|2024-10-16 09:10:00|25816.8|25796.8|25824.1|25804.1|25846.6|25815.6|25807.5|25787.5|23
1729070100000|2024-10-16 09:15:00|25835|25795|25817.5|25797.5|25835|25807.5|25809.7|25785|12
1729070400000|2024-10-16 09:20:00|25820.6|25800.6|25815|25795|25822.5|25802.5|25814.1|25794.1|13
1729070700000|2024-10-16 09:25:00|25816|25796|25827.5|25807.5|25846.6|25826.6|25815|25793.5|27
1729071000000|2024-10-16 09:30:00|25830.4|25810.4|25833.1|25813.1|25844.1|25824.1|25830.4|25810.4|5
1729071300000|2024-10-16 09:35:00|25834.1|25814.1|25809.1|25789.1|25839.1|25819.1|25808.1|25788.1|17
1729071600000|2024-10-16 09:40:00|25815.6|25795.6|25811.6|25791.6|25829.7|25801.6|25811.6|25788.1|8
1729071900000|2024-10-16 09:45:00|25809.7|25789.7|25801.5|25781.5|25809.7|25789.7|25783.1|25763.1|14
1729072200000|2024-10-16 09:50:00|25803.1|25783.1|25795|25775|25808.1|25788.1|25788.1|25768.1|7
1729072500000|2024-10-16 09:55:00|25796.5|25776.5|25786.5|25766.5|25799|25779|25786.5|25766.5|20
1729072800000|2024-10-16 10:00:00|25787.5|25767.5|25870.6|25850.6|25881.2|25854|25787.5|25767.5|93
1729073100000|2024-10-16 10:05:00|25873.1|25853.1|25886.2|25866.2|25891.2|25867.1|25865.6|25834.6|50
1729073400000|2024-10-16 10:10:00|25884.6|25864.6|25812.1|25792.1|25887.1|25867.1|25791.2|25771.2|29
1729073700000|2024-10-16 10:15:00|25810.6|25790.6|25858.1|25818.1|25866.5|25833.1|25807.1|25778.1|23
1729074000000|2024-10-16 10:20:00|25849|25829|25867.5|25847.5|25871.5|25849|25849|25829|15
1729074300000|2024-10-16 10:25:00|25875|25835|25828.7|25788.7|25876.5|25849|25824|25788.7|11
1729074600000|2024-10-16 10:30:00|25815.2|25795.2|25820.6|25800.6|25831.5|25804|25788.7|25759.6|64
1729074900000|2024-10-16 10:35:00|25834.6|25794.6|25866.5|25846.5|25871.5|25851.5|25824|25794.6|21
1729075200000|2024-10-16 10:40:00|25865.6|25845.6|25844|25824|25865.6|25845.6|25840.5|25820.5|8
1729075500000|2024-10-16 10:45:00|25840.9|25820.9|25814|25794|25848|25820.9|25811.5|25781.5|24
1729075800000|2024-10-16 10:50:00|25813|25793|25809|25789|25813|25793|25760.5|25738|69
1729076100000|2024-10-16 10:55:00|25821.5|25781.5|25813.6|25793.6|25826.5|25801.5|25779|25748|33
1729076400000|2024-10-16 11:00:00|25812.1|25792.1|25718|25698|25813|25792.1|25712.1|25692.1|38
1729076700000|2024-10-16 11:05:00|25713|25693|25619.6|25599.6|25713.6|25693.6|25617.1|25597.1|122
1729077000000|2024-10-16 11:10:00|25618.6|25598.6|25671.5|25651.5|25713|25684|25616.1|25596.1|75
1729077300000|2024-10-16 11:15:00|25669.6|25649.6|25678.4|25658.4|25696.1|25668|25649|25626.1|23
1729077600000|2024-10-16 11:20:00|25679.3|25659.3|25621.5|25601.5|25699.3|25679.3|25621.5|25601.5|65
1729077900000|2024-10-16 11:25:00|25616.5|25596.5|25601.8|25541.8|25616.5|25596.5|25565.5|25541.8|57
1729078200000|2024-10-16 11:30:00|25602.7|25542.7|25618.9|25598.9|25680.5|25660.5|25597.4|25542.7|52
1729078500000|2024-10-16 11:35:00|25616.4|25596.4|25718|25698|25723.9|25703.9|25608.9|25588.9|59
1729078800000|2024-10-16 11:40:00|25716.4|25696.4|25696.4|25676.4|25716.4|25696.4|25648.9|25619.9|26
1729079100000|2024-10-16 11:45:00|25694.9|25674.9|25672|25632|25715.5|25695.5|25665.5|25632|21
1729079400000|2024-10-16 11:50:00|25668.9|25628.9|25623|25603|25668.9|25628.9|25620.5|25596.4|16
1729079700000|2024-10-16 11:55:00|25623.9|25603.9|25642|25622|25648|25628|25623|25603|18
1729080000000|2024-10-16 12:00:00|25643|25623|25695.5|25675.5|25698.9|25678.9|25632.4|25603.3|89
1729080300000|2024-10-16 12:05:00|25698.9|25678.9|25717.4|25697.4|25728|25708|25676.4|25656.4|98
1729080600000|2024-10-16 12:10:00|25720.8|25700.8|25696.7|25676.7|25736.4|25716.4|25694.5|25674.5|181
1729080900000|2024-10-16 12:15:00|25697.6|25677.6|25689.5|25669.5|25697.6|25677.6|25663.6|25643.6|32
1729081200000|2024-10-16 12:20:00|25684.5|25664.5|25715.5|25695.5|25719.5|25699.5|25683.6|25663.6|72
1729081500000|2024-10-16 12:25:00|25718|25698|25695.1|25675.1|25746.1|25722|25695.1|25675.1|54
1729081800000|2024-10-16 12:30:00|25692|25672|25606.1|25586.1|25692|25672|25606.1|25586.1|115
1729082100000|2024-10-16 12:35:00|25604.5|25584.5|25599.5|25579.5|25612|25592|25592|25572|79
1729082400000|2024-10-16 12:40:00|25597.9|25577.9|25562.9|25542.9|25607|25587|25507|25487|172
1729082700000|2024-10-16 12:45:00|25560.4|25540.4|25481.6|25461.6|25562|25542|25466|25446|175
1729083000000|2024-10-16 12:50:00|25482.6|25462.6|25472.6|25452.6|25499.1|25475.1|25466.6|25446.6|119
1729083300000|2024-10-16 12:55:00|25470.7|25450.7|25547.6|25527.6|25547.6|25527.6|25426.6|25405.4|150
1729083600000|2024-10-16 13:00:00|25545.1|25525.1|25550.1|25530.1|25552.6|25532.6|25476.6|25456.6|185
1729083900000|2024-10-16 13:05:00|25552.6|25532.6|25570.1|25550.1|25602.6|25582.6|25535.1|25515.1|131
1729084200000|2024-10-16 13:10:00|25567.6|25547.6|25605.1|25585.1|25622.6|25602|25567.6|25547.6|130
1729084500000|2024-10-16 13:15:00|25604.1|25584.1|25605.1|25585.1|25672.6|25651|25594.1|25574.1|190
1729084800000|2024-10-16 13:20:00|25607.6|25587.6|25564.1|25544.1|25636|25602|25564.1|25537|93
1729085100000|2024-10-16 13:25:00|25562.2|25542.2|25609.1|25589.1|25609.1|25589.1|25548.2|25528.2|144
1729085400000|2024-10-16 13:30:00|25610.1|25590.1|25581.6|25561.6|25636.6|25616.6|25556.6|25536.6|96
1729085700000|2024-10-16 13:35:00|25580.1|25560.1|25512.2|25492.2|25580.1|25560.1|25512.2|25484.1|60
1729086000000|2024-10-16 13:40:00|25510.7|25490.7|25545|25525|25545|25525|25502.5|25482.5|121
1729086300000|2024-10-16 13:45:00|25546|25526|25535|25515|25557.5|25537.5|25510|25490|106
1729086600000|2024-10-16 13:50:00|25536|25516|25515|25495|25536|25516|25497.5|25477.5|102
1729086900000|2024-10-16 13:55:00|25514.1|25494.1|25451.6|25431.6|25526|25506|25451.6|25431.6|89
1729087200000|2024-10-16 14:00:00|25448.5|25428.5|25468.5|25448.5|25490|25470|25437.5|25417.5|129
1729087500000|2024-10-16 14:05:00|25470|25450|25531.9|25511.9|25546.9|25526.9|25460|25434.4|215
1729087800000|2024-10-16 14:10:00|25531|25511|25526.9|25506.9|25531|25511|25507.9|25487.9|89
1729088100000|2024-10-16 14:15:00|25528.5|25508.5|25511|25491|25530.4|25510.4|25511|25491|74
1729088400000|2024-10-16 14:20:00|25511.9|25491.9|25580.3|25560.3|25582.8|25562.8|25511.9|25491.9|134
1729088700000|2024-10-16 14:25:00|25581.3|25561.3|25534.4|25514.4|25581.9|25561.9|25526.9|25506.9|47
1729089000000|2024-10-16 14:30:00|25532.8|25512.8|25534.4|25514.4|25535.9|25514.4|25506.9|25486.9|61
1729089300000|2024-10-16 14:35:00|25533.4|25513.4|25554.7|25534.7|25554.7|25534.7|25498.4|25478.4|214
1729089600000|2024-10-16 14:40:00|25559.7|25539.7|25588.2|25568.2|25614.1|25594.1|25558.8|25538.8|118
1729089900000|2024-10-16 14:45:00|25589.7|25569.7|25640.7|25620.7|25708.2|25688.2|25589.7|25569.7|188
1729090200000|2024-10-16 14:50:00|25637.2|25617.2|25600.7|25580.7|25648.2|25622.5|25598.2|25578.2|79
1729090500000|2024-10-16 14:55:00|25605.7|25585.7|25590.6|25570.6|25611.6|25588.1|25572.2|25552.2|118
1729090800000|2024-10-16 15:00:00|25588.1|25568.1|25555.6|25535.6|25609.1|25589.1|25555.6|25535.6|87
1729091100000|2024-10-16 15:05:00|25558.1|25538.1|25509.1|25489.1|25558.1|25538.1|25493.1|25473.1|143
1729091400000|2024-10-16 15:10:00|25508.1|25488.1|25525.6|25505.6|25551.6|25531.6|25508.1|25488.1|64
1729091700000|2024-10-16 15:15:00|25526.6|25506.6|25520.6|25500.6|25530.6|25510.6|25505.6|25485.6|71
1729092000000|2024-10-16 15:20:00|25521.6|25501.6|25565.6|25545.6|25565.6|25545.6|25521.6|25501.6|58
1729092300000|2024-10-16 15:25:00|25564.1|25544.1|25590.6|25570.6|25600.6|25580.6|25560.6|25540.6|82
1729092600000|2024-10-16 15:30:00|25593.1|25573.1|25606.6|25586.6|25624.7|25604.7|25543.1|25515|98
1729092900000|2024-10-16 15:35:00|25605|25585|25581.6|25561.6|25605|25585|25576.6|25556.6|39
1729093200000|2024-10-16 15:40:00|25582.5|25562.5|25611.5|25591.5|25611.5|25591.5|25579|25559|52
1729093500000|2024-10-16 15:45:00|25610.6|25590.6|25680.3|25660.3|25685.3|25665.3|25610.6|25590.6|147
1729093800000|2024-10-16 15:50:00|25681.9|25661.9|25615.3|25595.3|25685.3|25665.3|25604.4|25584.4|84
1729094100000|2024-10-16 15:55:00|25616.9|25596.9|25577.5|25557.5|25634.4|25614.4|25577.5|25557.5|193
1729094400000|2024-10-16 16:00:00|25578.4|25558.4|25640.9|25620.9|25640.9|25620.9|25578.4|25558.4|36
1729094700000|2024-10-16 16:05:00|25640|25620|25680|25660|25684.3|25664.3|25629.6|25609.6|121
1729095000000|2024-10-16 16:10:00|25678.4|25658.4|25704.3|25684.3|25709.3|25689.3|25663.4|25643.4|219
1729095300000|2024-10-16 16:15:00|25705.3|25685.3|25745.9|25725.9|25766.8|25746.8|25705.3|25685.3|285
1729095600000|2024-10-16 16:20:00|25747.5|25727.5|25688.4|25668.4|25747.5|25727.5|25682.4|25662.4|680
1729095900000|2024-10-16 16:25:00|25689.9|25669.9|25724.3|25704.3|25726.8|25706.8|25689.9|25669.9|165
1729096200000|2024-10-16 16:30:00|25726.8|25706.8|25730.3|25710.3|25738.7|25718.7|25726.8|25706.8|133
1729096500000|2024-10-16 16:35:00|25732.8|25712.8|25691.5|25671.5|25748.4|25728.4|25689.9|25669.9|163
1729096800000|2024-10-16 16:40:00|25692.4|25672.4|25689.9|25669.9|25692.4|25672.4|25682.4|25662.4|91
1729097100000|2024-10-16 16:45:00|25697.4|25677.4|25683.4|25663.4|25708.4|25677.4|25679.9|25659.9|65
1729097400000|2024-10-16 16:50:00|25685.9|25665.9|25664.3|25644.3|25685.9|25665.9|25658.4|25634.9|75
1729097700000|2024-10-16 16:55:00|25665.9|25645.9|25640.9|25620.9|25665.9|25645.9|25640.9|25620.9|116
1729098000000|2024-10-16 17:00:00|25639.9|25619.9|25640.8|25620.8|25650.9|25630.9|25639.9|25619.9|45
1729098300000|2024-10-16 17:05:00|25638.3|25618.3|25635.8|25615.8|25645.8|25625.8|25635.8|25615.8|38
1729098600000|2024-10-16 17:10:00|25638.3|25618.3|25651.8|25631.8|25651.8|25631.8|25632.4|25612.4|44
1729098900000|2024-10-16 17:15:00|25650.8|25630.8|25632.4|25612.4|25653.3|25633.3|25632.4|25612.4|38
1729099200000|2024-10-16 17:20:00|25633.3|25613.3|25631.4|25611.4|25633.3|25613.3|25609.9|25589.9|48
1729099500000|2024-10-16 17:25:00|25629.9|25609.9|25642.4|25622.4|25642.4|25622.4|25607.4|25587.4|93
1729152900000|2024-10-17 08:15:00|25654.9|25634.9|25731.8|25711.8|25731.8|25711.8|25644|25624|219
1729153200000|2024-10-17 08:20:00|25730.8|25710.8|25654.2|25614.2|25760.8|25734.9|25646.7|25614.2|66
1729153500000|2024-10-17 08:25:00|25642.4|25622.4|25665.8|25625.8|25742.4|25711.5|25633.3|25613.3|57
1729153800000|2024-10-17 08:30:00|25654.9|25634.9|25724|25704|25725.5|25705.5|25645.8|25622.4|33
1729154100000|2024-10-17 08:35:00|25709|25689|25808.3|25788.3|25808.3|25788.3|25671.5|25651.5|102
1729154400000|2024-10-17 08:40:00|25809.2|25789.2|25951.1|25931.1|25956.1|25936.1|25795.8|25775.8|172
1729154700000|2024-10-17 08:45:00|25952.7|25932.7|25915.1|25895.1|25956.1|25933.6|25871.1|25844.5|118
1729155000000|2024-10-17 08:50:00|25911.5|25891.5|25927.6|25907.6|25957.6|25937.6|25896.7|25865.8|58
1729155300000|2024-10-17 08:55:00|25925.1|25905.1|25913.6|25893.6|25971.7|25951.3|25908.6|25877.9|70
1729155600000|2024-10-17 09:00:00|25927.6|25887.6|25912.6|25892.6|25941.1|25921.1|25897|25867.6|45
1729155900000|2024-10-17 09:05:00|25913.6|25893.6|25859.2|25839.2|25917.6|25897.6|25838.3|25818.3|96
1729156200000|2024-10-17 09:10:00|25860.8|25840.8|25878.3|25858.3|25904.2|25872.4|25848.3|25825.8|34
1729156500000|2024-10-17 09:15:00|25883.3|25863.3|25903.3|25883.3|25910.8|25883.3|25879.2|25854.2|16
1729156800000|2024-10-17 09:20:00|25900.1|25880.1|25854.2|25834.2|25903.3|25880.1|25840.8|25820.8|52
1729157100000|2024-10-17 09:25:00|25853.3|25833.3|25795.8|25775.8|25853.3|25833.3|25795.8|25774.2|29
1729157400000|2024-10-17 09:30:00|25803.9|25763.9|25850.8|25810.8|25850.8|25810.8|25788.3|25757.3|19
1729157700000|2024-10-17 09:35:00|25853.9|25813.9|25824.2|25804.2|25855.8|25835.8|25824.2|25804.2|10
1729158000000|2024-10-17 09:40:00|25825.1|25805.1|25840.1|25820.1|25865.5|25830.7|25825.1|25805.1|11
1729158300000|2024-10-17 09:45:00|25839.2|25819.2|25833.2|25813.2|25864.2|25841.7|25818.2|25780.7|45
1729158600000|2024-10-17 09:50:00|25828|25808|25736.4|25716.4|25828|25808|25723.2|25703.2|42
1729158900000|2024-10-17 09:55:00|25734.8|25714.8|25733.9|25693.9|25753.9|25728|25726.4|25693.9|7
1729159200000|2024-10-17 10:00:00|25722|25702|25693.9|25673.9|25735.5|25706.4|25693.9|25673.9|16
1729159500000|2024-10-17 10:05:00|25688.9|25668.9|25718.2|25698.2|25718.2|25698.2|25672|25648.6|19
1729159800000|2024-10-17 10:10:00|25717.3|25697.3|25643.9|25623.9|25717.3|25697.3|25639.8|25619.8|16
1729160100000|2024-10-17 10:15:00|25642.3|25622.3|25605.4|25585.4|25677.3|25644.8|25604.5|25577|115
1729160400000|2024-10-17 10:20:00|25606.4|25586.4|25620.4|25600.4|25623.6|25600.4|25597|25572|71
1729160700000|2024-10-17 10:25:00|25622.3|25602.3|25643.9|25603.9|25661.4|25641.4|25594.5|25570.4|79
1729161000000|2024-10-17 10:30:00|25634.8|25614.8|25655.4|25635.4|25662|25642|25625.4|25605.4|90
1729161300000|2024-10-17 10:35:00|25652.9|25632.9|25641.3|25621.3|25676.3|25656.3|25627.3|25602.3|43
1729161600000|2024-10-17 10:40:00|25648.8|25608.8|25640.7|25620.7|25648.8|25622.9|25627.3|25607.3|9
1729161900000|2024-10-17 10:45:00|25642.3|25622.3|25630.7|25610.7|25646.3|25626.3|25627.3|25605|19
1729162200000|2024-10-17 10:50:00|25632.3|25612.3|25663.8|25643.8|25683.8|25663.8|25628.2|25608.2|21
1729162500000|2024-10-17 10:55:00|25662.2|25642.2|25677.2|25617.2|25682.2|25652.2|25639.7|25607.2|13
1729162800000|2024-10-17 11:00:00|25663.6|25623.6|25662.2|25622.2|25663.6|25626.3|25628.2|25608.2|45
1729163100000|2024-10-17 11:05:00|25664.1|25624.1|25713.8|25693.8|25737.2|25704.7|25654.7|25624.1|27
1729163400000|2024-10-17 11:10:00|25712.2|25692.2|25665.4|25645.4|25720.4|25692.2|25665.4|25645.4|22
1729163700000|2024-10-17 11:15:00|25666.3|25646.3|25681.3|25661.3|25699.7|25679.7|25663.8|25643.8|7
1729164000000|2024-10-17 11:20:00|25678.8|25658.8|25689.7|25649.7|25707.2|25679.7|25649.7|25613.8|31
1729164300000|2024-10-17 11:25:00|25691.3|25651.3|25683.8|25663.8|25699.7|25679.7|25682.2|25651.3|12
1729164600000|2024-10-17 11:30:00|25684.7|25664.7|25727.2|25707.2|25727.2|25707.2|25684.7|25660.6|91
1729164900000|2024-10-17 11:35:00|25728.1|25708.1|25735.6|25715.6|25747.2|25717.2|25725.6|25702.5|31
1729165200000|2024-10-17 11:40:00|25729.7|25709.7|25740|25720|25749|25729|25728.1|25704|76
1729165500000|2024-10-17 11:45:00|25742.5|25722.5|25725.6|25705.6|25747.5|25727.5|25716.5|25696.5|34
1729165800000|2024-10-17 11:50:00|25724|25704|25738.1|25718.1|25752.4|25731.5|25724|25704|16
1729166100000|2024-10-17 11:55:00|25735.6|25715.6|25823.1|25803.1|25848.4|25828.4|25734.7|25714.7|147
1729166400000|2024-10-17 12:00:00|25824|25804|25844.9|25824.9|25859.7|25839.7|25824|25804|151
1729166700000|2024-10-17 12:05:00|25846.5|25826.5|25857.4|25837.4|25861.5|25841.5|25838.1|25815.6|123
1729167000000|2024-10-17 12:10:00|25858.3|25838.3|25889|25869|25915.8|25895.8|25858.3|25838.3|135
1729167300000|2024-10-17 12:15:00|25890.6|25870.6|25873.1|25853.1|25908.1|25888.1|25863.1|25843.1|79
1729167600000|2024-10-17 12:20:00|25876.2|25856.2|25940.6|25920.6|25946.5|25926.5|25867.2|25847.2|118
1729167900000|2024-10-17 12:25:00|25939.7|25919.7|25917.4|25897.4|25943.1|25923.1|25889|25869|136
1729168200000|2024-10-17 12:30:00|25919|25899|25868.1|25848.1|26012.4|25992.4|25864.6|25844.6|316
1729168500000|2024-10-17 12:35:00|25866.5|25846.5|25844|25824|25866.5|25846.5|25793.1|25773.1|114
1729168800000|2024-10-17 12:40:00|25845.6|25825.6|25760.6|25740.6|25849|25829|25750.6|25730.6|77
1729169100000|2024-10-17 12:45:00|25758.1|25738.1|25766.5|25746.5|25789|25763|25742.1|25722.1|95
1729169400000|2024-10-17 12:50:00|25769.2|25749.2|25800.5|25780.5|25806.7|25786.7|25769.2|25749.2|31
1729169700000|2024-10-17 12:55:00|25801.5|25781.5|25789|25769|25801.5|25781.5|25779.9|25759.9|19
1729170000000|2024-10-17 13:00:00|25789.9|25769.9|25763.3|25743.3|25804.9|25784.9|25733.3|25713.3|82
1729170300000|2024-10-17 13:05:00|25762.4|25742.4|25691.4|25671.4|25777.4|25757.4|25683|25654.5|105
1729170600000|2024-10-17 13:10:00|25688.7|25668.7|25699.9|25679.9|25732.4|25712.4|25682.4|25654.2|103
1729170900000|2024-10-17 13:15:00|25698.9|25678.9|25682.1|25662.1|25705.5|25682.4|25668.9|25648.9|83
1729171200000|2024-10-17 13:20:00|25683|25663|25688|25668|25708.3|25688.3|25672.1|25645.5|41
1729171500000|2024-10-17 13:25:00|25687.1|25667.1|25541.4|25521.4|25693.9|25673.9|25541.4|25521.4|200
1729171800000|2024-10-17 13:30:00|25538.9|25518.9|25542.3|25522.3|25593.7|25567.1|25537.1|25517.1|131
1729172100000|2024-10-17 13:35:00|25543.3|25523.3|25560.9|25540.9|25592.1|25572.1|25541.2|25521.2|257
1729172400000|2024-10-17 13:40:00|25556.8|25536.8|25567.7|25547.7|25572.7|25552.7|25529.3|25509.3|134
1729172700000|2024-10-17 13:45:00|25575.2|25555.2|25593.4|25573.4|25624.3|25604.3|25573.4|25553.4|122
1729173000000|2024-10-17 13:50:00|25587.5|25567.5|25589.3|25569.3|25591.8|25571.8|25559.3|25539.3|55
1729173300000|2024-10-17 13:55:00|25590.2|25570.2|25564.3|25544.3|25600.2|25580.2|25562.5|25542.5|125
1729173600000|2024-10-17 14:00:00|25562.7|25542.7|25537.7|25517.7|25565.2|25545.2|25497.7|25477.7|103
1729173900000|2024-10-17 14:05:00|25535.2|25515.2|25548.6|25528.6|25559.3|25536.1|25511.8|25491.8|118
1729174200000|2024-10-17 14:10:00|25549.5|25529.5|25526.1|25506.1|25552|25532|25525.2|25505.2|35
1729174500000|2024-10-17 14:15:00|25529.5|25509.5|25596.1|25576.1|25602.7|25582.7|25523.6|25503.6|84
1729174800000|2024-10-17 14:20:00|25593.6|25573.6|25597|25577|25600.4|25580.4|25557|25537|71
1729175100000|2024-10-17 14:25:00|25596.1|25576.1|25547.7|25527.7|25607|25587|25546.8|25526.8|356
1729175400000|2024-10-17 14:30:00|25549.3|25529.3|25565.9|25545.9|25582.7|25562.7|25549.3|25529.3|77
1729175700000|2024-10-17 14:35:00|25570.2|25550.2|25588.8|25568.8|25588.8|25568.8|25539.3|25519.3|66
1729176000000|2024-10-17 14:40:00|25596.8|25576.8|25570.2|25550.2|25601.8|25581.8|25567.7|25547.7|90
1729176300000|2024-10-17 14:45:00|25569.3|25549.3|25639.3|25619.3|25650.8|25630.8|25565.2|25545.2|111
1729176600000|2024-10-17 14:50:00|25637.7|25617.7|25702.7|25682.7|25710.2|25690.2|25635.2|25613.6|135
1729176900000|2024-10-17 14:55:00|25707.7|25687.7|25696.7|25676.7|25707.7|25687.7|25655.2|25635.2|85
1729177200000|2024-10-17 15:00:00|25695.2|25675.2|25706.7|25686.7|25714.2|25694.2|25661.7|25641.7|67
1729177500000|2024-10-17 15:05:00|25708.6|25688.6|25635.2|25615.2|25710.2|25690.2|25635.2|25615.2|57
1729177800000|2024-10-17 15:10:00|25630.2|25610.2|25651.7|25631.7|25651.7|25631.7|25597.7|25577.7|43
1729178100000|2024-10-17 15:15:00|25655.8|25635.8|25603.6|25583.6|25681.7|25657.6|25602.6|25582.6|106
1729178400000|2024-10-17 15:20:00|25604.5|25584.5|25614.2|25594.2|25614.2|25594.2|25582.4|25556.7|112
1729178700000|2024-10-17 15:25:00|25620.8|25600.8|25642.4|25622.4|25644.9|25622.4|25613.3|25593.3|75
1729179000000|2024-10-17 15:30:00|25641.5|25621.5|25593.3|25573.3|25650.8|25630.8|25593.3|25573.3|143
1729179300000|2024-10-17 15:35:00|25592.4|25572.4|25617.4|25597.4|25617.4|25597.4|25589.9|25569.9|49
1729179600000|2024-10-17 15:40:00|25614.9|25594.9|25631.5|25611.5|25633|25613|25600.8|25580.8|38
1729179900000|2024-10-17 15:45:00|25629.9|25609.9|25649.9|25629.9|25659.9|25639.9|25629.9|25609.9|90
1729180200000|2024-10-17 15:50:00|25648|25628|25612.4|25592.4|25648|25628|25609.9|25589.9|52
1729180500000|2024-10-17 15:55:00|25609.9|25589.9|25568.9|25548.9|25609.9|25589.9|25565.5|25545.5|48
1729180800000|2024-10-17 16:00:00|25569.9|25549.9|25529.9|25509.9|25572.4|25552.4|25519.9|25499.9|61
1729181100000|2024-10-17 16:05:00|25528.3|25508.3|25458.3|25438.3|25528.3|25508.3|25450.1|25430.1|125
1729181400000|2024-10-17 16:10:00|25459.8|25439.8|25358.9|25338.9|25462.3|25442.3|25348.3|25328.3|222
1729181700000|2024-10-17 16:15:00|25357.3|25337.3|25366.4|25346.4|25402.3|25382.3|25357.3|25337.3|172
1729182000000|2024-10-17 16:20:00|25364.8|25344.8|25441.7|25421.7|25471.7|25451.7|25354.8|25334.8|432
1729182300000|2024-10-17 16:25:00|25444.2|25424.2|25385.1|25365.1|25455.7|25435.7|25385.1|25362.6|93
1729182600000|2024-10-17 16:30:00|25387.6|25367.6|25401.7|25381.7|25411.7|25391.7|25387.6|25367.6|97
1729182900000|2024-10-17 16:35:00|25403.2|25383.2|25417.6|25397.6|25425.7|25405.7|25403.2|25383.2|41
1729183200000|2024-10-17 16:40:00|25416.6|25396.6|25422.6|25402.6|25422.6|25402.6|25399.1|25379.1|94
1729183500000|2024-10-17 16:45:00|25421.6|25401.6|25393.2|25373.2|25421.6|25401.6|25393.2|25373.2|39
1729183800000|2024-10-17 16:50:00|25391.6|25371.6|25389.1|25369.1|25395.7|25375.7|25387.5|25367.5|30
1729184100000|2024-10-17 16:55:00|25390.7|25370.7|25385.7|25365.7|25396.6|25376.6|25375.7|25355.7|35
1729184400000|2024-10-17 17:00:00|25388.2|25368.2|25376.9|25336.9|25399.4|25379.4|25374.1|25336.9|35
1729184700000|2024-10-17 17:05:00|25365|25345|25344.1|25324.1|25365|25345|25344.1|25324.1|74
1729185000000|2024-10-17 17:10:00|25346.6|25326.6|25296.6|25276.6|25349.1|25329.1|25294.1|25274.1|385
1729185300000|2024-10-17 17:15:00|25299.8|25279.8|25299.1|25279.1|25311.6|25285|25291.6|25269.1|81
1729185600000|2024-10-17 17:20:00|25300|25280|25310.7|25290.7|25315|25295|25273.2|25253.2|92
1729185900000|2024-10-17 17:25:00|25309.1|25289.1|25300|25280|25309.1|25289.1|25291.8|25271.8|110
1729239300000|2024-10-18 08:15:00|25340.9|25320.9|25446.8|25426.8|25457.7|25426.8|25326.6|25306.6|216
1729239600000|2024-10-18 08:20:00|25448.4|25428.4|25407.5|25367.5|25474.3|25450.2|25385|25362.5|65
1729239900000|2024-10-18 08:25:00|25396.6|25376.6|25342.5|25322.5|25396.6|25376.6|25333.4|25313.4|36
1729240200000|2024-10-18 08:30:00|25343.4|25323.4|25362.5|25342.5|25372.5|25352.5|25339.1|25312.5|71
1729240500000|2024-10-18 08:35:00|25358.4|25338.4|25362.5|25342.5|25366.6|25346.6|25337.5|25317.5|49
1729240800000|2024-10-18 08:40:00|25360|25340|25434.8|25414.8|25434.8|25414.8|25358.4|25327.5|37
1729241100000|2024-10-18 08:45:00|25437.3|25417.3|25370|25350|25445.9|25425.9|25365.9|25345.9|50
1729241400000|2024-10-18 08:50:00|25375|25355|25376.6|25356.6|25412.5|25392.5|25372.5|25352.5|26
1729241700000|2024-10-18 08:55:00|25371.6|25351.6|25343.4|25323.4|25371.6|25351.6|25340|25320|85
1729242000000|2024-10-18 09:00:00|25344.3|25324.3|25315.9|25295.9|25345|25325|25297.5|25277.5|44
1729242300000|2024-10-18 09:05:00|25316.8|25296.8|25302.5|25282.5|25345.7|25325.7|25285|25260.9|19
1729242600000|2024-10-18 09:10:00|25300.9|25280.9|25290|25270|25307.5|25285|25290|25267.5|9
1729242900000|2024-10-18 09:15:00|25286.8|25266.8|25315.9|25295.9|25318.4|25295.9|25285|25265|34
1729243200000|2024-10-18 09:20:00|25317.5|25297.5|25287.5|25267.5|25317.5|25297.5|25287.5|25260.9|6
1729243500000|2024-10-18 09:25:00|25251.6|25231.6|25257.5|25237.5|25290|25270|25241.6|25221.6|56
1729243800000|2024-10-18 09:30:00|25261.6|25241.6|25300.7|25280.7|25320|25287.5|25261.6|25241.6|14
1729244100000|2024-10-18 09:35:00|25299.1|25279.1|25317.4|25297.4|25318.2|25298.2|25262.5|25234.2|35
1729244400000|2024-10-18 09:40:00|25318.3|25298.3|25304|25284|25329|25304.9|25304|25269.2|28
1729244700000|2024-10-18 09:45:00|25293.3|25273.3|25285.1|25245.1|25293.3|25273.3|25272.4|25245.1|20
1729245000000|2024-10-18 09:50:00|25291|25231|25277.4|25257.4|25292.6|25257.4|25267.4|25231|3
1729245300000|2024-10-18 09:55:00|25272.4|25252.4|25292.4|25272.4|25297.4|25277.4|25272.4|25249.2|17
1729245600000|2024-10-18 10:00:00|25289.9|25269.9|25272.4|25252.4|25296.5|25276.5|25272.4|25252.4|12
1729245900000|2024-10-18 10:05:00|25273.3|25253.3|25326.7|25306.7|25329.2|25306.7|25269.9|25249.9|18
1729246200000|2024-10-18 10:10:00|25325.8|25305.8|25299.9|25279.9|25325.8|25305.8|25282.4|25262.4|37
1729246500000|2024-10-18 10:15:00|25298.3|25278.3|25362.4|25342.4|25367.4|25342.4|25297.4|25277.4|25
1729246800000|2024-10-18 10:20:00|25364|25344|25353.1|25333.1|25364|25344|25334.9|25314.9|21
1729247100000|2024-10-18 10:25:00|25354.7|25334.7|25330.6|25310.6|25365.6|25339|25318.1|25295.6|20
1729247400000|2024-10-18 10:30:00|25329.7|25309.7|25404|25364|25430.6|25404|25328.1|25301.5|69
1729247700000|2024-10-18 10:35:00|25405.6|25365.6|25442.4|25422.4|25450.6|25422.4|25401.5|25365.6|42
1729248000000|2024-10-18 10:40:00|25443.3|25423.3|25436.5|25416.5|25483.3|25463.3|25436.5|25416.5|91
1729248300000|2024-10-18 10:45:00|25433.3|25413.3|25427.4|25407.4|25446.5|25426.5|25414|25389|38
1729248600000|2024-10-18 10:50:00|25425.8|25405.8|25459|25439|25466.5|25446.5|25423.3|25400.1|39
1729248900000|2024-10-18 10:55:00|25462.4|25442.4|25457.4|25437.4|25482.4|25462.4|25453.3|25425.8|20
1729249200000|2024-10-18 11:00:00|25459.9|25439.9|25459.9|25439.9|25477.4|25457.4|25427.4|25400|44
1729249500000|2024-10-18 11:05:00|25463.1|25443.1|25464.9|25444.9|25467.4|25447.4|25459.9|25439.9|19
1729249800000|2024-10-18 11:10:00|25467.4|25447.4|25497.4|25477.4|25503.4|25483.4|25462.4|25442.4|42
1729250100000|2024-10-18 11:15:00|25498.2|25478.2|25480.7|25460.7|25498.2|25478.2|25474.8|25454.8|11
1729250400000|2024-10-18 11:20:00|25481.6|25461.6|25443.9|25423.9|25483.2|25463.2|25443.9|25423.9|17
1729250700000|2024-10-18 11:25:00|25452.2|25412.2|25394.8|25374.8|25452.2|25431.4|25394.8|25374.8|52
1729251000000|2024-10-18 11:30:00|25393.9|25373.9|25372.3|25352.3|25410.7|25381.6|25372.3|25352.3|19
1729251300000|2024-10-18 11:35:00|25367.3|25347.3|25333.9|25313.9|25368|25348|25328|25308|110
1729251600000|2024-10-18 11:40:00|25333|25313|25335.5|25315.5|25343.9|25318.9|25325.5|25298.9|58
1729251900000|2024-10-18 11:45:00|25333.9|25313.9|25362.3|25342.3|25363.9|25342.3|25309.8|25287.3|54
1729252200000|2024-10-18 11:50:00|25378.2|25338.2|25412.3|25392.3|25414.8|25394.8|25372.3|25332.3|48
1729252500000|2024-10-18 11:55:00|25402.3|25382.3|25364.6|25344.6|25402.3|25382.3|25362.1|25336.2|51
1729252800000|2024-10-18 12:00:00|25373.7|25333.7|25530.7|25510.7|25530.7|25510.7|25343|25317.3|118
1729253100000|2024-10-18 12:05:00|25531.6|25511.6|25515.5|25495.5|25562.3|25542.3|25497.1|25475.5|128
1729253400000|2024-10-18 12:10:00|25514.6|25494.6|25590.5|25570.5|25595.7|25575.7|25512.1|25492.1|92
1729253700000|2024-10-18 12:15:00|25589.6|25569.6|25601.4|25581.4|25612.3|25592.3|25573.9|25553.9|131
1729254000000|2024-10-18 12:20:00|25603.2|25583.2|25597.3|25577.3|25635.7|25615.7|25597.3|25577.3|118
1729254300000|2024-10-18 12:25:00|25594.8|25574.8|25614.8|25594.8|25616.6|25596.6|25584.8|25558.9|61
1729254600000|2024-10-18 12:30:00|25613.2|25593.2|25632.3|25612.3|25658.2|25638.2|25592.3|25572.3|190
1729254900000|2024-10-18 12:35:00|25630.7|25610.7|25557.3|25537.3|25630.7|25610.7|25529.8|25509.8|117
1729255200000|2024-10-18 12:40:00|25556.4|25536.4|25568.2|25548.2|25568.2|25548.2|25511.4|25491.4|47
1729255500000|2024-10-18 12:45:00|25563.7|25543.7|25620.6|25600.6|25650.6|25630.6|25549.8|25522.4|67
1729255800000|2024-10-18 12:50:00|25616.4|25596.4|25590.6|25570.6|25616.4|25596.4|25577.2|25557.2|48
1729256100000|2024-10-18 12:55:00|25584.7|25564.7|25632.2|25612.2|25645.6|25620.6|25575.6|25555.6|454
1729256400000|2024-10-18 13:00:00|25629.7|25609.7|25686.5|25666.5|25695.8|25675.8|25629.7|25609.7|241
1729256700000|2024-10-18 13:05:00|25684.9|25664.9|25670.6|25650.6|25699.9|25679.9|25650.6|25630.6|86
1729257000000|2024-10-18 13:10:00|25671.5|25651.5|25654|25634|25675.6|25655.6|25637.2|25617.2|66
1729257300000|2024-10-18 13:15:00|25657.2|25637.2|25570.4|25550.4|25657.2|25637.2|25529.6|25509.6|132
1729257600000|2024-10-18 13:20:00|25568.8|25548.8|25592.2|25572.2|25594.7|25574.7|25547|25527|58
1729257900000|2024-10-18 13:25:00|25593.8|25573.8|25674.7|25654.7|25676.5|25656.5|25592.9|25572.9|116
1729258200000|2024-10-18 13:30:00|25673.8|25653.8|25609.7|25589.7|25673.8|25653.8|25592.9|25572.9|95
1729258500000|2024-10-18 13:35:00|25611.3|25591.3|25641.3|25621.3|25681.3|25661.3|25608.8|25588.8|147
1729258800000|2024-10-18 13:40:00|25645.4|25625.4|25628.6|25608.6|25667|25647|25625.4|25605.4|74
1729259100000|2024-10-18 13:45:00|25622.9|25602.9|25623.8|25603.8|25648.8|25628.8|25612|25592|47
1729259400000|2024-10-18 13:50:00|25628.6|25588.6|25631.1|25611.1|25633.6|25613.6|25593.6|25567|48
1729259700000|2024-10-18 13:55:00|25628.5|25608.5|25617.2|25597.2|25633.6|25613.6|25592.7|25572.7|168
1729260000000|2024-10-18 14:00:00|25614.7|25594.7|25675.6|25655.6|25675.6|25655.6|25612.9|25592.9|124
1729260300000|2024-10-18 14:05:00|25677.3|25657.3|25712.9|25692.9|25714.7|25694.7|25639.7|25619.7|118
1729260600000|2024-10-18 14:10:00|25713.8|25693.8|25772.9|25752.9|25789.7|25769.7|25713.8|25693.8|147
1729260900000|2024-10-18 14:15:00|25771.3|25751.3|25803.8|25783.8|25821.3|25801.3|25759.7|25739.7|173
1729261200000|2024-10-18 14:20:00|25802.2|25782.2|25753.9|25733.9|25802.2|25782.2|25746.3|25726.3|96
1729261500000|2024-10-18 14:25:00|25755.5|25735.5|25705.5|25685.5|25755.5|25735.5|25697.2|25677.2|70
1729261800000|2024-10-18 14:30:00|25707.2|25687.2|25664.5|25644.5|25730.5|25704.7|25653.8|25633.8|129
1729262100000|2024-10-18 14:35:00|25662|25642|25653.8|25633.8|25690.4|25670.4|25627.9|25607.9|106
1729262400000|2024-10-18 14:40:00|25649.5|25629.5|25667.1|25647.1|25669.6|25649.6|25639.5|25619.5|41
1729262700000|2024-10-18 14:45:00|25670.4|25650.4|25638.7|25618.7|25672.1|25652.1|25632.9|25612.9|46
1729263000000|2024-10-18 14:50:00|25640.4|25620.4|25713.7|25693.7|25732|25703.7|25640.4|25620.4|42
1729263300000|2024-10-18 14:55:00|25708.7|25688.7|25725.3|25705.3|25730.3|25705.3|25702.8|25682.8|36
1729263600000|2024-10-18 15:00:00|25723.6|25703.6|25635.3|25615.3|25723.6|25703.6|25629.5|25609.5|94
1729263900000|2024-10-18 15:05:00|25637|25617|25664.4|25644.4|25673.7|25648.7|25631.1|25611.1|59
1729264200000|2024-10-18 15:10:00|25661.9|25641.9|25636.9|25616.9|25668.6|25645.3|25634.4|25614.4|30
1729264500000|2024-10-18 15:15:00|25637.8|25617.8|25619.4|25599.4|25654.4|25634.4|25619.4|25599.4|27
1729264800000|2024-10-18 15:20:00|25618.5|25598.5|25596.9|25576.9|25621.2|25601.2|25591|25571|49
1729265100000|2024-10-18 15:25:00|25596|25576|25610.3|25590.3|25612.8|25592.8|25587.8|25567.8|51
1729265400000|2024-10-18 15:30:00|25611.9|25591.9|25643.7|25603.7|25643.7|25612.8|25608.5|25588.5|53
1729265700000|2024-10-18 15:35:00|25632.8|25612.8|25593.7|25573.7|25641.2|25621.2|25586.2|25566.2|33
1729266000000|2024-10-18 15:40:00|25596.2|25576.2|25602.8|25582.8|25602.8|25582.8|25555.3|25535.3|72
1729266300000|2024-10-18 15:45:00|25603.7|25583.7|25616.2|25596.2|25627.8|25607.8|25602.8|25582.8|49
1729266600000|2024-10-18 15:50:00|25613.7|25593.7|25572.8|25552.8|25613.7|25593.7|25550.3|25530.3|39
1729266900000|2024-10-18 15:55:00|25574.6|25554.6|25597.8|25577.8|25600.3|25580.3|25565.3|25545.3|112
1729267200000|2024-10-18 16:00:00|25596.9|25576.9|25646.2|25626.2|25678.7|25658.7|25596.9|25576.9|100
1729267500000|2024-10-18 16:05:00|25647.1|25627.1|25662.1|25642.1|25662.1|25642.1|25630.4|25610.4|31
1729267800000|2024-10-18 16:10:00|25664.6|25644.6|25626.2|25606.2|25667.1|25647.1|25617|25597|46
1729268100000|2024-10-18 16:15:00|25628.7|25608.7|25617.8|25597.8|25647.9|25627.9|25614.5|25594.5|74
1729268400000|2024-10-18 16:20:00|25616.9|25596.9|25659.5|25639.5|25667|25647|25612.8|25588.7|619
1729268700000|2024-10-18 16:25:00|25657|25637|25643.6|25623.6|25687|25667|25637.8|25617.8|144
1729269000000|2024-10-18 16:30:00|25642.9|25622.9|25662.9|25642.9|25662.9|25642.9|25642|25622|57
1729269300000|2024-10-18 16:35:00|25665.4|25645.4|25672.2|25652.2|25684.5|25664.5|25665.4|25645.4|107
1729269600000|2024-10-18 16:40:00|25670.4|25650.4|25654.7|25634.7|25670.4|25650.4|25648.8|25628.8|34
1729269900000|2024-10-18 16:45:00|25656.3|25636.3|25634.5|25614.5|25656.3|25636.3|25634.5|25614.5|49
1729270200000|2024-10-18 16:50:00|25635.4|25615.4|25619.5|25599.5|25635.4|25615.4|25614.3|25594.3|52
1729270500000|2024-10-18 16:55:00|25618.6|25598.6|25613.6|25593.6|25627|25607|25606.1|25586.1|67
1729270800000|2024-10-18 17:00:00|25611.8|25591.8|25612.9|25592.9|25612.9|25592.9|25593.6|25573.6|52
1729271100000|2024-10-18 17:05:00|25613.8|25593.8|25606.1|25586.1|25622|25602|25604.5|25584.5|56
1729271400000|2024-10-18 17:10:00|25604.5|25584.5|25592|25572|25609.5|25589.5|25584.5|25564.5|123
1729271700000|2024-10-18 17:15:00|25592.9|25572.9|25577|25557|25593.6|25573.6|25570.4|25550.4|125
1729272000000|2024-10-18 17:20:00|25578.6|25558.6|25554.5|25534.5|25578.6|25558.6|25554.5|25534.5|39
1729272300000|2024-10-18 17:25:00|25555.4|25535.4|25501.1|25481.1|25559.5|25539.5|25491.1|25471.1|265
1729498500000|2024-10-21 08:15:00|25177.3|25157.3|25222.2|25202.2|25247.3|25218.9|25135.6|25113.8|486
1729498800000|2024-10-21 08:20:00|25223.9|25203.9|25133.9|25113.9|25231.4|25211.4|25131.4|25111.4|166
1729499100000|2024-10-21 08:25:00|25132.3|25112.3|25096.5|25076.5|25137.2|25117.2|25084|25064|293
1729499400000|2024-10-21 08:30:00|25098.2|25078.2|25128.1|25108.1|25189.9|25164.8|25094|25064.8|136
1729499700000|2024-10-21 08:35:00|25123.1|25103.1|25103.1|25083.1|25133.1|25107.3|25101.5|25081.5|35
1729500000000|2024-10-21 08:40:00|25099.8|25079.8|25011.4|24991.4|25105.6|25085.6|25011.4|24991.4|135
1729500300000|2024-10-21 08:45:00|25010.6|24990.6|24851.5|24831.5|25010.6|24990.6|24849.8|24829.8|261
1729500600000|2024-10-21 08:50:00|24852.3|24832.3|24844.8|24824.8|24864.8|24844.8|24838.9|24818.9|173
1729500900000|2024-10-21 08:55:00|24848.1|24828.1|24878.1|24858.1|24883.1|24863.1|24848.1|24828.1|82
1729501200000|2024-10-21 09:00:00|24878.9|24858.9|24895.6|24875.6|24908.1|24882.2|24875.6|24854.8|53
1729501500000|2024-10-21 09:05:00|24901.4|24881.4|24883.1|24863.1|24918.1|24898.1|24883.1|24863.1|85
1729501800000|2024-10-21 09:10:00|24883.9|24863.9|24879.8|24859.8|24906.5|24877.3|24865.6|24845.6|68
1729502100000|2024-10-21 09:15:00|24875.6|24855.6|24838.1|24818.1|24875.6|24855.6|24832.3|24812.3|140
1729502400000|2024-10-21 09:20:00|24838.9|24818.9|24794.8|24774.8|24847.3|24827.3|24784.8|24764.8|128
1729502700000|2024-10-21 09:25:00|24793.2|24773.2|24795.7|24775.7|24799.8|24779.8|24780.7|24760.7|162
1729503000000|2024-10-21 09:30:00|24798.2|24778.2|24815.6|24795.6|24848.1|24828.1|24797.3|24777.3|130
1729503300000|2024-10-21 09:35:00|24814.8|24794.8|24834|24814|24841.5|24814.8|24804.8|24784.8|36
1729503600000|2024-10-21 09:40:00|24834.8|24814.8|24828.9|24808.9|24848.1|24828.1|24828.9|24808.9|39
1729503900000|2024-10-21 09:45:00|24828.1|24808.1|24814|24794|24828.1|24808.1|24814|24794|39
1729504200000|2024-10-21 09:50:00|24816.5|24796.5|24824|24804|24825.6|24805.6|24814|24794|30
1729504500000|2024-10-21 09:55:00|24824.8|24804.8|24797.3|24777.3|24824.8|24804.8|24787.3|24767.3|69
1729504800000|2024-10-21 10:00:00|24799|24779|24779|24759|24810.6|24790.6|24779|24759|93
1729505100000|2024-10-21 10:05:00|24780.6|24760.6|24843.9|24823.9|24869|24849|24779|24759|99
1729505400000|2024-10-21 10:10:00|24845.6|24825.6|24801.5|24781.5|24853.2|24825.6|24796.5|24776.5|58
1729505700000|2024-10-21 10:15:00|24799.8|24779.8|24821.5|24801.5|24824.8|24804.8|24799|24779|27
1729506000000|2024-10-21 10:20:00|24824|24804|24864.8|24844.8|24864.8|24844.8|24816.5|24794.8|99
1729506300000|2024-10-21 10:25:00|24865.6|24845.6|24863.1|24843.1|24879|24859|24849.8|24829.8|43
1729506600000|2024-10-21 10:30:00|24865.6|24845.6|24844.8|24824.8|24870.6|24850.6|24842.3|24822.3|70
1729506900000|2024-10-21 10:35:00|24846.5|24826.5|24857.3|24837.3|24860.6|24840.6|24846.5|24826.5|53
1729507200000|2024-10-21 10:40:00|24856.5|24836.5|24827.3|24807.3|24856.5|24836.5|24822.3|24802.3|61
1729507500000|2024-10-21 10:45:00|24829|24809|24796.5|24776.5|24829|24809|24795.6|24768.1|165
1729507800000|2024-10-21 10:50:00|24794|24774|24783.9|24763.9|24800.7|24780.7|24782.3|24762.3|101
1729508100000|2024-10-21 10:55:00|24783.1|24763.1|24813.1|24793.1|24813.9|24793.9|24776.4|24756.4|54
1729508400000|2024-10-21 11:00:00|24812.3|24792.3|24818.9|24798.9|24828.1|24808.1|24812.3|24792.3|38
1729508700000|2024-10-21 11:05:00|24814.7|24794.7|24827.2|24807.2|24828.9|24808.9|24809.7|24789.7|22
1729509000000|2024-10-21 11:10:00|24825.6|24805.6|24843.1|24823.1|24844.7|24824.7|24822.2|24802.2|47
1729509300000|2024-10-21 11:15:00|24841.4|24821.4|24841.4|24821.4|24844.7|24824.7|24831.4|24811.4|40
1729509600000|2024-10-21 11:20:00|24842.2|24822.2|24804.7|24784.7|24844.7|24824.7|24804.7|24784.7|49
1729509900000|2024-10-21 11:25:00|24805.5|24785.5|24807.2|24787.2|24823|24803|24802.2|24782.2|46
1729510200000|2024-10-21 11:30:00|24806.4|24786.4|24788.8|24768.8|24806.4|24786.4|24780.5|24760.5|28
1729510500000|2024-10-21 11:35:00|24790.5|24770.5|24770.6|24750.6|24791.4|24771.4|24761.4|24741.4|85
1729510800000|2024-10-21 11:40:00|24769.8|24749.8|24782.2|24762.2|24782.2|24762.2|24767.2|24747.2|57
1729511100000|2024-10-21 11:45:00|24783|24763|24763.8|24743.8|24792.2|24772.2|24763.8|24743.8|71
1729511400000|2024-10-21 11:50:00|24765.5|24745.5|24772.2|24752.2|24775.6|24755.6|24738|24718|43
1729511700000|2024-10-21 11:55:00|24773|24753|24816.4|24796.4|24824|24804|24771.4|24751.4|48
1729512000000|2024-10-21 12:00:00|24810.6|24790.6|24917.2|24897.2|24949.7|24929.7|24803.9|24783.9|227
1729512300000|2024-10-21 12:05:00|24921.3|24901.3|25040.5|25020.5|25041.3|25021.3|24921.3|24901.3|160
1729512600000|2024-10-21 12:10:00|25039.7|25019.7|25009.6|24989.6|25044.6|25024.6|25009.6|24989.6|153
1729512900000|2024-10-21 12:15:00|25008.8|24988.8|24991.3|24971.3|25008.8|24988.8|24970.5|24950.5|94
1729513200000|2024-10-21 12:20:00|24986.4|24966.4|24997.1|24977.1|25018.8|24993.8|24966.3|24946.3|85
1729513500000|2024-10-21 12:25:00|24998.8|24978.8|24991.3|24971.3|25013.8|24993.8|24976.3|24956.3|95
1729513800000|2024-10-21 12:30:00|24978.1|24958.1|25022.1|25002.1|25046.4|25019.6|24933.8|24913.8|182
1729514100000|2024-10-21 12:35:00|25022.9|25002.9|24952.2|24932.2|25027.1|25007.1|24952.2|24932.2|128
1729514400000|2024-10-21 12:40:00|24953|24933|24947.2|24927.2|24963.8|24943.8|24922.2|24902.2|99
1729514700000|2024-10-21 12:45:00|24943.8|24923.8|24956.3|24936.3|24967.2|24947.2|24931.3|24911.3|64
1729515000000|2024-10-21 12:50:00|24957.2|24937.2|24961.3|24941.3|24973.8|24953.8|24954.6|24934.6|62
1729515300000|2024-10-21 12:55:00|24963|24943|24931.3|24911.3|24963.8|24943.8|24931.3|24911.3|51
1729515600000|2024-10-21 13:00:00|24928|24908|25002.1|24982.1|25020.4|25000.4|24928|24908|85
1729515900000|2024-10-21 13:05:00|25000.5|24980.5|25015.5|24995.5|25072.9|25039.6|24989.6|24969.6|136
1729516200000|2024-10-21 13:10:00|25016.3|24996.3|25014.6|24994.6|25027.9|25007.9|25014.6|24994.6|50
1729516500000|2024-10-21 13:15:00|25015.4|24995.4|24984.6|24964.6|25017.1|24997.1|24982.1|24962.1|79
1729516800000|2024-10-21 13:20:00|24983.8|24963.8|25012.9|24992.9|25014.6|24994.6|24967.1|24947.1|63
1729517100000|2024-10-21 13:25:00|25013.7|24993.7|25012.1|24992.1|25022.1|25002.1|24997.9|24977.9|33
1729517400000|2024-10-21 13:30:00|25011.3|24991.3|25027.1|25007.1|25027.9|25007.9|24997.1|24977.1|86
1729517700000|2024-10-21 13:35:00|25031.3|25011.3|25057.1|25037.1|25059.6|25039.6|25022.1|25002.1|136
1729518000000|2024-10-21 13:40:00|25056.3|25036.3|25121.2|25101.2|25127.9|25107.9|25054.6|25034.6|188
1729518300000|2024-10-21 13:45:00|25122.9|25102.9|25197.1|25177.1|25202.1|25182.1|25101.3|25081.3|215
1729518600000|2024-10-21 13:50:00|25195.5|25175.5|25214.6|25194.6|25231.3|25211.3|25192.1|25172.1|130
1729518900000|2024-10-21 13:55:00|25213.8|25193.8|25212.9|25192.9|25227.9|25207.9|25196.3|25176.3|310
1729519200000|2024-10-21 14:00:00|25213.7|25193.7|25217.1|25197.1|25264.6|25244.6|25213.7|25193.7|95
1729519500000|2024-10-21 14:05:00|25215.4|25195.4|25244.6|25224.6|25252.1|25232.1|25210.5|25190.5|63
1729519800000|2024-10-21 14:10:00|25242.1|25222.1|25244.6|25224.6|25292.1|25272.1|25228|25208|239
1729520100000|2024-10-21 14:15:00|25239.6|25219.6|25175.5|25155.5|25242.1|25222.1|25175.5|25155.5|57
1729520400000|2024-10-21 14:20:00|25176.3|25156.3|25102.9|25082.9|25195.4|25175.4|25100.4|25080.4|136
1729520700000|2024-10-21 14:25:00|25102.1|25082.1|25129.6|25109.6|25129.6|25109.6|25094.6|25074.6|122
1729521000000|2024-10-21 14:30:00|25132.9|25112.9|25107.9|25087.9|25150.4|25130.4|25107.9|25087.9|53
1729521300000|2024-10-21 14:35:00|25105.4|25085.4|25132.9|25112.9|25135.4|25115.4|25105.4|25085.4|44
1729521600000|2024-10-21 14:40:00|25134.5|25114.5|25135.4|25115.4|25152.9|25132.9|25130.4|25110.4|47
1729521900000|2024-10-21 14:45:00|25137|25117|25132|25112|25151.2|25131.2|25127.9|25107.9|53
1729522200000|2024-10-21 14:50:00|25128.7|25108.7|25146.1|25126.1|25149.5|25129.5|25127.8|25104.5|45
1729522500000|2024-10-21 14:55:00|25145.3|25125.3|25140.3|25120.3|25149.5|25125.3|25115.3|25091.1|50
1729522800000|2024-10-21 15:00:00|25137|25117|25148.7|25128.7|25148.7|25128.7|25134.5|25114.5|31
1729523100000|2024-10-21 15:05:00|25149.5|25129.5|25191.1|25171.1|25226.9|25206.9|25149.5|25129.5|101
1729523400000|2024-10-21 15:10:00|25190.3|25170.3|25208.6|25188.6|25208.6|25188.6|25184.4|25164.4|99
1729523700000|2024-10-21 15:15:00|25207.8|25187.8|25185.2|25165.2|25218.6|25198.6|25185.2|25165.2|47
1729524000000|2024-10-21 15:20:00|25183.6|25163.6|25172|25152|25186.9|25163.6|25149.4|25129.4|101
1729524300000|2024-10-21 15:25:00|25172.8|25152.8|25175.2|25155.2|25180.2|25160.2|25168.6|25148.6|24
1729524600000|2024-10-21 15:30:00|25174.4|25154.4|25267.7|25247.7|25267.7|25247.7|25174.4|25154.4|125
1729524900000|2024-10-21 15:35:00|25268.5|25248.5|25293.5|25273.5|25316|25291|25260.2|25240.2|248
1729525200000|2024-10-21 15:40:00|25292.6|25272.6|25250.2|25230.2|25301.9|25281.9|25250.2|25230.2|95
1729525500000|2024-10-21 15:45:00|25249.4|25229.4|25197.8|25177.8|25249.4|25229.4|25196.1|25176.1|179
1729525800000|2024-10-21 15:50:00|25196.1|25176.1|25169.4|25149.4|25201.1|25181.1|25169.4|25149.4|104
1729526100000|2024-10-21 15:55:00|25170.2|25150.2|25168.5|25148.5|25185.2|25165.2|25167.7|25147.7|65
1729526400000|2024-10-21 16:00:00|25172.7|25152.7|25156|25136|25178.5|25158.5|25146|25126|60
1729526700000|2024-10-21 16:05:00|25157.7|25137.7|25141|25121|25157.7|25137.7|25126.9|25106.9|129
1729527000000|2024-10-21 16:10:00|25139.4|25119.4|25102|25082|25144.4|25124.4|25102|25082|227
1729527300000|2024-10-21 16:15:00|25088|25068|25049.5|25029.5|25088|25068|25018.7|24998.7|337
1729527600000|2024-10-21 16:20:00|25050.3|25030.3|25103.6|25083.6|25108.6|25088.6|25025.3|25005.3|600
1729527900000|2024-10-21 16:25:00|25105.2|25085.2|25113.6|25093.6|25123.6|25103.6|25093.6|25073.6|183
1729528200000|2024-10-21 16:30:00|25111.9|25091.9|25125.2|25105.2|25134.4|25114.4|25100.2|25080.2|66
1729528500000|2024-10-21 16:35:00|25124.4|25104.4|25117.7|25097.7|25126.1|25106.1|25105.2|25085.2|103
1729528800000|2024-10-21 16:40:00|25118.5|25098.5|25145.2|25125.2|25155.2|25135.2|25117.7|25097.7|39
1729529100000|2024-10-21 16:45:00|25144.4|25124.4|25122.7|25102.7|25145.2|25125.2|25122.7|25102.7|58
1729529400000|2024-10-21 16:50:00|25121.9|25101.9|25111|25091|25121.9|25101.9|25106|25086|64
1729529700000|2024-10-21 16:55:00|25113.5|25093.5|25106.1|25086.1|25121.8|25101.8|25106.1|25086.1|197
1729530000000|2024-10-21 17:00:00|25105.3|25085.3|25105.3|25085.3|25111.9|25091.9|25096.9|25076.9|274
1729530300000|2024-10-21 17:05:00|25106.1|25086.1|25093.6|25073.6|25106.9|25086.9|25088.6|25068.6|46
1729530600000|2024-10-21 17:10:00|25092.8|25072.8|25090.2|25070.2|25094.4|25074.4|25087.8|25067.8|34
1729530900000|2024-10-21 17:15:00|25088.6|25068.6|25117.7|25097.7|25117.7|25097.7|25088.6|25068.6|134
1729531200000|2024-10-21 17:20:00|25113.5|25093.5|25111|25091|25113.5|25093.5|25100.2|25080.2|42
1729531500000|2024-10-21 17:25:00|25110.2|25090.2|25136|25116|25138.5|25118.5|25107.7|25087.7|132
1729531800000|2024-10-21 17:30:00|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|25134.3|25114.3|0
1729584900000|2024-10-22 08:15:00|25225.1|25165.1|25345.1|25325.1|25380.1|25360.1|25181.8|25158.4|285
1729585200000|2024-10-22 08:20:00|25342.6|25322.6|25325.9|25305.9|25356.7|25336.7|25315.1|25290.1|63
1729585500000|2024-10-22 08:25:00|25329.3|25309.3|25282.6|25262.6|25340.9|25320.9|25282.6|25248.4|46
1729585800000|2024-10-22 08:30:00|25284.3|25264.3|25380.1|25360.1|25392.6|25372.6|25284.3|25264.3|78
1729586100000|2024-10-22 08:35:00|25377.6|25357.6|25360.1|25340.1|25380.9|25360.9|25358.4|25338.4|19
1729586400000|2024-10-22 08:40:00|25359.3|25339.3|25382.6|25362.6|25385.1|25365.1|25347.6|25327.6|30
1729586700000|2024-10-22 08:45:00|25383.4|25363.4|25365.1|25345.1|25391.7|25365.9|25360.1|25337.6|30
1729587000000|2024-10-22 08:50:00|25365.9|25345.9|25402.6|25382.6|25414.3|25394.3|25365.9|25345.9|87
1729587300000|2024-10-22 08:55:00|25405.1|25385.1|25437.6|25417.6|25440.9|25420.9|25405.1|25385.1|75
1729587600000|2024-10-22 09:00:00|25439.2|25419.2|25419.3|25399.3|25440.9|25420.9|25379.3|25359.3|221
1729587900000|2024-10-22 09:05:00|25421|25401|25425.1|25405.1|25440.1|25418.4|25421|25400.1|36
1729588200000|2024-10-22 09:10:00|25422.6|25402.6|25439.9|25399.9|25439.9|25412.6|25422.6|25399.9|9
1729588500000|2024-10-22 09:15:00|25440.9|25420.9|25392.6|25372.6|25445.9|25425.9|25390.9|25370.9|164
1729588800000|2024-10-22 09:20:00|25390.9|25370.9|25442.7|25422.7|25445.1|25425.1|25390.9|25370.9|48
1729589100000|2024-10-22 09:25:00|25441.9|25421.9|25420.8|25400.8|25441.9|25421.9|25412.6|25392.6|7
1729589400000|2024-10-22 09:30:00|25418.3|25398.3|25381.8|25361.8|25421.9|25399.3|25381.8|25355.1|9
1729589700000|2024-10-22 09:35:00|25380.1|25360.1|25405.1|25385.1|25405.1|25385.1|25380.1|25358.3|11
1729590000000|2024-10-22 09:40:00|25404.3|25384.3|25407.5|25387.5|25413.5|25387.5|25375.1|25350.1|29
1729590300000|2024-10-22 09:45:00|25402.5|25382.5|25402.5|25382.5|25405|25385|25394.3|25374.3|87
1729590600000|2024-10-22 09:50:00|25403.3|25383.3|25418.5|25398.5|25430|25405|25403.3|25376.6|19
1729590900000|2024-10-22 09:55:00|25415.2|25395.2|25366|25346|25416.8|25396.8|25353.5|25333.5|217
1729591200000|2024-10-22 10:00:00|25367.7|25347.7|25381|25361|25393.5|25362.7|25364.4|25344.4|9
1729591500000|2024-10-22 10:05:00|25378.5|25358.5|25378.5|25338.5|25381|25358.5|25363.5|25338.5|12
1729591800000|2024-10-22 10:10:00|25379.2|25339.2|25351.7|25331.7|25381|25346|25335.2|25315.2|7
1729592100000|2024-10-22 10:15:00|25353.5|25333.5|25386.7|25366.7|25405|25377.5|25353.5|25326.7|81
1729592400000|2024-10-22 10:20:00|25385|25365|25368.4|25348.4|25390|25370|25365|25341.7|39
1729592700000|2024-10-22 10:25:00|25367.7|25347.7|25357.5|25337.5|25370.2|25347.7|25330|25310|10
1729593000000|2024-10-22 10:30:00|25356.7|25336.7|25385|25365|25389.2|25369.2|25355|25335|10
1729593300000|2024-10-22 10:35:00|25395|25375|25356.6|25336.6|25402.5|25382.5|25345|25325|37
1729593600000|2024-10-22 10:40:00|25355|25335|25350|25330|25355|25335|25335|25308.3|13
1729593900000|2024-10-22 10:45:00|25347.5|25327.5|25368.3|25348.3|25370.8|25350.8|25347.5|25327.5|3
1729594200000|2024-10-22 10:50:00|25370|25350|25384|25364|25384|25364|25355|25335|10
1729594500000|2024-10-22 10:55:00|25387.5|25367.5|25357.5|25337.5|25387.5|25367.5|25357.5|25337.5|12
1729594800000|2024-10-22 11:00:00|25352.5|25332.5|25340|25320|25358.3|25332.5|25335|25315|11
1729595100000|2024-10-22 11:05:00|25336.5|25316.5|25287.5|25267.5|25336.5|25316.5|25283.3|25263.3|72
1729595400000|2024-10-22 11:10:00|25285.7|25265.7|25267.5|25247.5|25287.5|25267.5|25240.9|25220.9|107
1729595700000|2024-10-22 11:15:00|25270|25250|25258.4|25238.4|25274.2|25254.2|25256.7|25236.7|2
1729596000000|2024-10-22 11:20:00|25256.7|25236.7|25263.4|25223.4|25278.4|25258.4|25250.1|25223.4|14
1729596300000|2024-10-22 11:25:00|25252.6|25232.6|25230.9|25210.9|25252.6|25232.6|25230.9|25210.9|35
1729596600000|2024-10-22 11:30:00|25234.2|25214.2|25243.4|25223.4|25243.4|25223.4|25219.2|25196.7|26
1729596900000|2024-10-22 11:35:00|25240.9|25220.9|25232.6|25212.6|25243.4|25223.4|25223.4|25203.4|29
1729597200000|2024-10-22 11:40:00|25235.1|25215.1|25210.9|25190.9|25235.9|25215.9|25210.9|25190.9|74
1729597500000|2024-10-22 11:45:00|25208.5|25188.5|25205.9|25185.9|25220.9|25200.9|25192.6|25172.6|41
1729597800000|2024-10-22 11:50:00|25208.4|25188.4|25218.4|25198.4|25218.4|25198.4|25198.4|25178.4|27
1729598100000|2024-10-22 11:55:00|25217.6|25197.6|25222.6|25202.6|25235.9|25215.9|25216.6|25196.6|29
1729598400000|2024-10-22 12:00:00|25220.9|25200.9|25217.6|25197.6|25223.3|25203.3|25199.1|25179.1|92
1729598700000|2024-10-22 12:05:00|25219.3|25199.3|25266.6|25246.6|25272.6|25252.6|25219.3|25199.3|187
1729599000000|2024-10-22 12:10:00|25273.3|25253.3|25335.8|25315.8|25341.6|25321.6|25273.3|25253.3|151
1729599300000|2024-10-22 12:15:00|25338.3|25318.3|25346.6|25326.6|25358.3|25338.3|25330.8|25310.8|128
1729599600000|2024-10-22 12:20:00|25344.1|25324.1|25345.8|25325.8|25373.3|25353.3|25339.9|25319.9|87
1729599900000|2024-10-22 12:25:00|25347.5|25327.5|25423.3|25403.3|25430|25410|25343.3|25323.3|323
1729600200000|2024-10-22 12:30:00|25421.6|25401.6|25408.5|25388.5|25485.7|25465.7|25389.1|25366.6|551
1729600500000|2024-10-22 12:35:00|25403.3|25383.3|25381.6|25361.6|25403.3|25383.3|25375.8|25355.8|66
1729600800000|2024-10-22 12:40:00|25380.8|25360.8|25325.8|25305.8|25395.8|25375.8|25325.8|25305.8|91
1729601100000|2024-10-22 12:45:00|25323.3|25303.3|25190.8|25170.8|25323.3|25303.3|25170.8|25150.8|173
1729601400000|2024-10-22 12:50:00|25192.4|25172.4|25198.3|25178.3|25240.8|25220.8|25192.4|25172.4|141
1729601700000|2024-10-22 12:55:00|25196.6|25176.6|25144.2|25124.2|25196.6|25176.6|25114.2|25094.2|197
1729602000000|2024-10-22 13:00:00|25157.7|25137.7|25088.3|25068.3|25161|25141|25074.2|25054.2|355
1729602300000|2024-10-22 13:05:00|25089.1|25069.1|24947.5|24927.5|25089.1|25069.1|24915.8|24895.8|302
1729602600000|2024-10-22 13:10:00|24945.8|24925.8|24965|24945|24980|24960|24904.1|24884.1|302
1729602900000|2024-10-22 13:15:00|24960|24940|24936.7|24916.7|24960|24940|24916.7|24896.7|132
1729603200000|2024-10-22 13:20:00|24935.9|24915.9|24903.4|24883.4|24945|24921.7|24895.2|24875.2|119
1729603500000|2024-10-22 13:25:00|24905|24885|24919.4|24899.4|24931.7|24911.7|24892.6|24872.6|203
1729603800000|2024-10-22 13:30:00|24917.8|24897.8|24927.6|24907.6|24962.6|24942.6|24894.4|24874.4|171
1729604100000|2024-10-22 13:35:00|24922.6|24902.6|24907.6|24887.6|24922.6|24902.6|24880.9|24860.9|316
1729604400000|2024-10-22 13:40:00|24905.9|24885.9|24861.9|24841.9|24915.9|24895.9|24847.6|24827.6|298
1729604700000|2024-10-22 13:45:00|24862.6|24842.6|24825.1|24805.1|24862.6|24842.6|24814.3|24794.3|324
1729605000000|2024-10-22 13:50:00|24823.4|24803.4|24875.9|24855.9|24875.9|24855.9|24812.6|24792.6|265
1729605300000|2024-10-22 13:55:00|24875.1|24855.1|24852.6|24832.6|24887.6|24867.6|24847.6|24827.6|137
1729605600000|2024-10-22 14:00:00|24855.1|24835.1|24839.3|24819.3|24877.6|24857.6|24835.1|24815.1|123
1729605900000|2024-10-22 14:05:00|24837.6|24817.6|24930.1|24910.1|24937.6|24917.6|24835.1|24815.1|144
1729606200000|2024-10-22 14:10:00|24928.6|24908.6|24857.6|24837.6|24932.6|24912.6|24852.6|24832.6|143
1729606500000|2024-10-22 14:15:00|24856.8|24836.8|24850.1|24830.1|24889.3|24869.3|24849.3|24829.3|109
1729606800000|2024-10-22 14:20:00|24850.9|24830.9|24840.9|24820.9|24873.4|24853.4|24839.2|24819.2|113
1729607100000|2024-10-22 14:25:00|24837.6|24817.6|24862.6|24842.6|24870.1|24850.1|24835.9|24815.9|131
1729607400000|2024-10-22 14:30:00|24861.8|24841.8|24889.3|24869.3|24947.6|24927.6|24857.6|24837.6|327
1729607700000|2024-10-22 14:35:00|24887.6|24867.6|24914.1|24894.1|24928.4|24905.9|24879.3|24859.3|82
1729608000000|2024-10-22 14:40:00|24917.6|24897.6|24953.4|24933.4|24953.4|24933.4|24909.3|24889.3|88
1729608300000|2024-10-22 14:45:00|24954.1|24934.1|24890.9|24870.9|24960.1|24940.1|24890.9|24870.9|276
1729608600000|2024-10-22 14:50:00|24892.6|24872.6|24887.6|24867.6|24893.4|24873.4|24862.6|24842.6|277
1729608900000|2024-10-22 14:55:00|24890.1|24870.1|24882.6|24862.6|24890.1|24870.1|24865.1|24845.1|76
1729609200000|2024-10-22 15:00:00|24884.1|24864.1|24890.8|24870.8|24912.4|24892.4|24874.3|24854.3|62
1729609500000|2024-10-22 15:05:00|24892.6|24872.6|24917.6|24897.6|24937.6|24917.6|24892.6|24872.6|47
1729609800000|2024-10-22 15:10:00|24916.8|24896.8|24936.8|24916.8|24940.1|24916.8|24911.8|24891.8|174
1729610100000|2024-10-22 15:15:00|24937.6|24917.6|24882.7|24862.7|24937.6|24917.6|24879.3|24859.3|104
1729610400000|2024-10-22 15:20:00|24884.3|24864.3|24866|24846|24895.2|24875.2|24861|24841|57
1729610700000|2024-10-22 15:25:00|24866.8|24846.8|24870.2|24850.2|24876.8|24856.8|24866.8|24846.8|32
1729611000000|2024-10-22 15:30:00|24871|24851|24935.8|24915.8|24943.3|24923.3|24864.3|24844.3|155
1729611300000|2024-10-22 15:35:00|24934.1|24914.1|24917.5|24897.5|24961.8|24941.8|24910|24890|101
1729611600000|2024-10-22 15:40:00|24916|24896|24902.5|24882.5|24922.5|24902.5|24897.5|24877.5|135
1729611900000|2024-10-22 15:45:00|24899.1|24879.1|24905.8|24885.8|24920|24900|24895|24875|52
1729612200000|2024-10-22 15:50:00|24906.6|24886.6|24918.5|24898.5|24942.5|24922.5|24905|24885|79
1729612500000|2024-10-22 15:55:00|24919.2|24899.2|24893.5|24873.5|24919.2|24899.2|24878.5|24858.5|159
1729612800000|2024-10-22 16:00:00|24896|24876|24908.5|24888.5|24908.5|24888.5|24887.7|24867.7|87
1729613100000|2024-10-22 16:05:00|24906|24886|24910.2|24890.2|24911|24891|24891|24871|46
1729613400000|2024-10-22 16:10:00|24911|24891|24895.9|24875.9|24911|24891|24885.2|24865.2|66
1729613700000|2024-10-22 16:15:00|24898.4|24878.4|24933.4|24893.4|24975.9|24955.9|24895.9|24875.9|208
1729614000000|2024-10-22 16:20:00|24920.9|24900.9|24900.8|24880.8|24958.4|24938.4|24891.7|24866.6|750
1729614300000|2024-10-22 16:25:00|24901.6|24881.6|24821.7|24801.7|24903.3|24883.3|24807.7|24787.7|324
1729614600000|2024-10-22 16:30:00|24824.2|24804.2|24822.7|24802.7|24837.7|24817.7|24819.4|24799.4|37
1729614900000|2024-10-22 16:35:00|24825.9|24805.9|24838.4|24818.4|24842.7|24822.7|24825.9|24805.9|57
1729615200000|2024-10-22 16:40:00|24837.7|24817.7|24840.9|24820.9|24844.2|24824.2|24828.4|24808.4|41
1729615500000|2024-10-22 16:45:00|24839.2|24819.2|24833.4|24813.4|24849.2|24829.2|24830.9|24810.9|66
1729615800000|2024-10-22 16:50:00|24835.9|24815.9|24825.1|24805.1|24838.4|24818.4|24825.1|24805.1|45
1729616100000|2024-10-22 16:55:00|24824.4|24804.4|24810.9|24790.9|24824.4|24804.4|24810.9|24790.9|58
1729616400000|2024-10-22 17:00:00|24809.2|24789.2|24807.6|24787.6|24813.4|24793.4|24805.1|24785.1|398
1729616700000|2024-10-22 17:05:00|24806.9|24786.9|24803.4|24783.4|24806.9|24786.9|24799.2|24779.2|53
1729617000000|2024-10-22 17:10:00|24802.6|24782.6|24804.2|24784.2|24804.2|24784.2|24795.1|24775.1|119
1729617300000|2024-10-22 17:15:00|24807.6|24787.6|24800.9|24780.9|24807.6|24787.6|24796.8|24776.8|60
1729617600000|2024-10-22 17:20:00|24802.6|24782.6|24826.8|24806.8|24833.4|24813.4|24802.6|24782.6|145
1729617900000|2024-10-22 17:25:00|24827.6|24807.6|24825.9|24805.9|24870.1|24850.1|24805.9|24785.9|282
1729671300000|2024-10-23 08:15:00|24842.7|24822.7|24796.7|24776.7|24886.1|24853.4|24778.4|24758.4|241
1729671600000|2024-10-23 08:20:00|24797.4|24777.4|24851.7|24831.7|24861.7|24841.7|24797.4|24774.2|55
1729671900000|2024-10-23 08:25:00|24865.7|24825.7|24884.9|24864.9|24887.4|24867.4|24861.7|24825.7|56
1729672200000|2024-10-23 08:30:00|24889.9|24869.9|24961.7|24941.7|24979.2|24959.2|24889.9|24869.9|77
1729672500000|2024-10-23 08:35:00|24959.2|24939.2|24946.7|24926.7|24983.4|24963.4|24901.7|24881.7|81
1729672800000|2024-10-23 08:40:00|24951.7|24911.7|24926.7|24906.7|24951.7|24916.7|24919.9|24889.2|33
1729673100000|2024-10-23 08:45:00|24921.7|24901.7|24896.6|24876.6|24921.7|24901.7|24882.6|24858.9|41
1729673400000|2024-10-23 08:50:00|24901.6|24881.6|24920.7|24880.7|24920.7|24896.6|24860.9|24834.1|164
1729673700000|2024-10-23 08:55:00|24911.4|24891.4|24848.4|24828.4|24918.2|24898.2|24848.4|24828.4|100
1729674000000|2024-10-23 09:00:00|24846.6|24826.6|24804.1|24784.1|24846.6|24826.6|24804.1|24784.1|151
1729674300000|2024-10-23 09:05:00|24804.9|24784.9|24830.9|24810.9|24831.6|24811.6|24804.9|24782.4|25
1729674600000|2024-10-23 09:10:00|24830.1|24810.1|24854.1|24834.1|24854.1|24834.1|24809.1|24789.1|103
1729674900000|2024-10-23 09:15:00|24856.6|24836.6|24883.1|24843.1|24887.4|24859.9|24849.1|24829.1|51
1729675200000|2024-10-23 09:20:00|24885.6|24845.6|24887.4|24867.4|24887.4|24867.4|24869.1|24841.4|15
1729675500000|2024-10-23 09:25:00|24886.6|24866.6|24904.1|24884.1|24904.1|24884.1|24874.9|24854.9|11
1729675800000|2024-10-23 09:30:00|24904.9|24884.9|24930.6|24910.6|24930.6|24910.6|24904.9|24884.9|15
1729676100000|2024-10-23 09:35:00|24932.4|24912.4|24919.1|24899.1|24934.1|24914.1|24894.9|24874.9|66
1729676400000|2024-10-23 09:40:00|24917.4|24897.4|24934.9|24914.9|24934.9|24914.9|24917.4|24897.4|17
1729676700000|2024-10-23 09:45:00|24934.1|24914.1|24952.4|24932.4|24962.4|24942.4|24929.1|24909.1|53
1729677000000|2024-10-23 09:50:00|24948.3|24928.3|24945.6|24925.6|24967.4|24936.6|24939.9|24918.9|32
1729677300000|2024-10-23 09:55:00|24946.4|24926.4|24965.6|24945.6|24968.1|24948.1|24944.8|24924.8|19
1729677600000|2024-10-23 10:00:00|24964.8|24944.8|24968.1|24948.1|25003.1|24983.1|24964.8|24944.8|60
1729677900000|2024-10-23 10:05:00|24967.3|24947.3|24980.6|24940.6|24980.6|24952.3|24960.6|24940.6|123
1729678200000|2024-10-23 10:10:00|24969.8|24949.8|24953.1|24933.1|24970.6|24950.6|24933.9|24913.9|120
1729678500000|2024-10-23 10:15:00|24951.3|24931.3|24920.6|24900.6|24958.1|24938.1|24920.6|24900.6|17
1729678800000|2024-10-23 10:20:00|24913.1|24893.1|24920.6|24900.6|24930.6|24910.6|24908.8|24883.8|24
1729679100000|2024-10-23 10:25:00|24921.3|24901.3|24903.1|24883.1|24933.1|24913.1|24895.6|24875.6|25
1729679400000|2024-10-23 10:30:00|24903.8|24883.8|24885.6|24865.6|24905.6|24885.6|24885.6|24863.8|6
1729679700000|2024-10-23 10:35:00|24884.8|24864.8|24873.1|24853.1|24893.1|24873.1|24873.1|24853.1|23
1729680000000|2024-10-23 10:40:00|24872.3|24852.3|24855.6|24835.6|24872.3|24852.3|24853.8|24833.8|15
1729680300000|2024-10-23 10:45:00|24863.1|24843.1|24854|24834|24875.6|24844.8|24852.3|24832.3|15
1729680600000|2024-10-23 10:50:00|24853.1|24833.1|24855.6|24835.6|24863.1|24843.1|24852.3|24832.3|15
1729680900000|2024-10-23 10:55:00|24854.8|24834.8|24857.3|24837.3|24857.3|24837.3|24852.3|24832.3|9
1729681200000|2024-10-23 11:00:00|24855.6|24835.6|24854.8|24834.8|24870.5|24850.5|24840.5|24820.5|86
1729681500000|2024-10-23 11:05:00|24853|24833|24911.3|24891.3|24911.3|24891.3|24850.5|24830.5|55
1729681800000|2024-10-23 11:10:00|24910.5|24890.5|24915.5|24895.5|24920.5|24900.5|24903|24883|22
1729682100000|2024-10-23 11:15:00|24914.8|24894.8|24908|24888|24917.3|24895.5|24898|24875.5|17
1729682400000|2024-10-23 11:20:00|24905.5|24885.5|24910.5|24890.5|24910.5|24890.5|24880.5|24858.8|16
1729682700000|2024-10-23 11:25:00|24909|24889|24886.5|24866.5|24909|24889|24886.5|24866.5|7
1729683000000|2024-10-23 11:30:00|24884|24864|24879.8|24859.8|24887|24867|24879|24859|8
1729683300000|2024-10-23 11:35:00|24879|24859|24863|24843|24879.8|24859.8|24857.3|24835.5|12
1729683600000|2024-10-23 11:40:00|24865.5|24845.5|24878.8|24858.8|24880.5|24860.5|24863|24843|14
1729683900000|2024-10-23 11:45:00|24877.3|24857.3|24839.8|24819.8|24878|24858|24839.8|24819.8|12
1729684200000|2024-10-23 11:50:00|24838|24818|24824.7|24804.7|24838|24818|24819.7|24799.7|48
1729684500000|2024-10-23 11:55:00|24825.5|24805.5|24794.7|24774.7|24825.5|24805.5|24790.5|24770.5|53
1729684800000|2024-10-23 12:00:00|24794|24774|24748|24728|24795.5|24775.5|24746.5|24726.5|245
1729685100000|2024-10-23 12:05:00|24751.5|24731.5|24720.7|24700.7|24753.2|24733.2|24713.2|24693.2|177
1729685400000|2024-10-23 12:10:00|24717.2|24697.2|24702.2|24682.2|24717.2|24697.2|24677.5|24657.5|247
1729685700000|2024-10-23 12:15:00|24704|24684|24815.7|24795.7|24815.7|24795.7|24704|24684|90
1729686000000|2024-10-23 12:20:00|24813.2|24793.2|24888.7|24868.7|24910.5|24890.5|24795.7|24775.7|130
1729686300000|2024-10-23 12:25:00|24888|24868|24928.7|24908.7|24973.7|24953.7|24860.5|24840.5|225
1729686600000|2024-10-23 12:30:00|24928|24908|24897|24877|24932|24912|24852|24832|170
1729686900000|2024-10-23 12:35:00|24899.5|24879.5|24872.7|24852.7|24906.2|24886.2|24832|24812|212
1729687200000|2024-10-23 12:40:00|24875.2|24855.2|24879.5|24859.5|24890.2|24870.2|24863.7|24843.7|57
1729687500000|2024-10-23 12:45:00|24882.7|24862.7|24814.5|24794.5|24884.5|24864.5|24814.5|24794.5|66
1729687800000|2024-10-23 12:50:00|24811|24791|24778.7|24758.7|24812|24791|24778.7|24758.7|174
1729688100000|2024-10-23 12:55:00|24777.9|24757.9|24771.2|24751.2|24792.2|24772.2|24768.7|24748.7|108
1729688400000|2024-10-23 13:00:00|24772|24752|24869.4|24849.4|24869.4|24849.4|24758.7|24738.7|167
1729688700000|2024-10-23 13:05:00|24871|24851|24796.7|24776.7|24884.4|24864.4|24784.4|24764.4|112
1729689000000|2024-10-23 13:10:00|24801.9|24781.9|24800.2|24780.2|24825.2|24805.2|24789.4|24769.4|68
1729689300000|2024-10-23 13:15:00|24801.7|24781.7|24830.2|24810.2|24853.4|24833.4|24801.7|24781.7|89
1729689600000|2024-10-23 13:20:00|24832.7|24812.7|24844.4|24824.4|24870.2|24850.2|24832.7|24812.7|65
1729689900000|2024-10-23 13:25:00|24842.7|24822.7|24887.7|24867.7|24895.9|24875.9|24842.7|24822.7|84
1729690200000|2024-10-23 13:30:00|24892.7|24872.7|24906.9|24886.9|24914.4|24894.4|24879.4|24859.4|121
1729690500000|2024-10-23 13:35:00|24904.4|24884.4|25021.9|25001.9|25026.9|25006.9|24904.4|24884.4|204
1729690800000|2024-10-23 13:40:00|25019.4|24999.4|24998.7|24978.7|25024.4|25004.4|24992.7|24972.7|76
1729691100000|2024-10-23 13:45:00|24996.9|24976.9|24991.9|24971.9|25014.4|24994.4|24981.9|24961.9|136
1729691400000|2024-10-23 13:50:00|24991.2|24971.2|24961.1|24941.1|24991.9|24971.9|24920.4|24900.4|309
1729691700000|2024-10-23 13:55:00|24959.4|24939.4|24935.9|24915.9|24959.4|24939.4|24935.9|24915.9|187
1729692000000|2024-10-23 14:00:00|24938.4|24918.4|24958.6|24938.6|24972.1|24952.1|24917.6|24884.4|219
1729692300000|2024-10-23 14:05:00|24957.9|24937.9|24949.4|24929.4|24968.6|24948.6|24949.4|24929.4|125
1729692600000|2024-10-23 14:10:00|24946.4|24926.4|25005.1|24985.1|25005.1|24985.1|24937.9|24917.9|94
1729692900000|2024-10-23 14:15:00|25007.6|24987.6|25086.6|25066.6|25103.4|25083.4|24994.4|24974.4|297
1729693200000|2024-10-23 14:20:00|25085.9|25065.9|25060.1|25040.1|25085.9|25065.9|25039.4|25019.4|224
1729693500000|2024-10-23 14:25:00|25065.9|25045.9|25052.6|25032.6|25087.6|25067.6|25039.4|25019.4|144
1729693800000|2024-10-23 14:30:00|25055.1|25035.1|25027.6|25007.6|25076.9|25056.9|25014.4|24994.4|74
1729694100000|2024-10-23 14:35:00|25031.1|25011.1|25029.4|25009.4|25032.6|25012.6|25001.9|24981.9|81
1729694400000|2024-10-23 14:40:00|25027.6|25007.6|25059.4|25039.4|25060.1|25040.1|25026.9|25006.9|67
1729694700000|2024-10-23 14:45:00|25060.1|25040.1|25075.1|25055.1|25097.6|25077.6|25054.4|25034.4|89
1729695000000|2024-10-23 14:50:00|25074.3|25054.3|25058.6|25038.6|25076.8|25056.8|25051.1|25031.1|71
1729695300000|2024-10-23 14:55:00|25053.6|25033.6|25069.3|25049.3|25095.1|25075.1|25053.6|25033.6|61
1729695600000|2024-10-23 15:00:00|25068.6|25048.6|25029.3|25009.3|25078.3|25058.3|25020.1|25000.1|94
1729695900000|2024-10-23 15:05:00|25027.6|25007.6|25064.3|25044.3|25072.6|25052.6|25027.6|25007.6|70
1729696200000|2024-10-23 15:10:00|25066.1|25046.1|25055.1|25035.1|25067.6|25047.6|25051.8|25031.8|64
1729696500000|2024-10-23 15:15:00|25054.3|25034.3|25044.3|25024.3|25064.3|25044.3|25039.3|25019.3|67
1729696800000|2024-10-23 15:20:00|25040.1|25020.1|25092.6|25072.6|25100.1|25080.1|25022.6|25002.6|341
1729697100000|2024-10-23 15:25:00|25094.3|25074.3|25153.6|25133.6|25153.6|25133.6|25089.3|25068.6|153
1729697400000|2024-10-23 15:30:00|25154.3|25134.3|25200.8|25180.8|25229.1|25209.1|25147.6|25127.6|338
1729697700000|2024-10-23 15:35:00|25200.1|25180.1|25243.3|25223.3|25248.3|25228.3|25184.1|25164.1|137
1729698000000|2024-10-23 15:40:00|25241.6|25221.6|25191.8|25171.8|25241.6|25221.6|25191.8|25171.8|167
1729698300000|2024-10-23 15:45:00|25191|25171|25199.3|25179.3|25199.3|25179.3|25166|25146|69
1729698600000|2024-10-23 15:50:00|25200|25180|25203.3|25183.3|25210.8|25190.8|25189.3|25169.3|126
1729698900000|2024-10-23 15:55:00|25202.5|25182.5|25175|25155|25202.5|25182.5|25156.8|25136.8|119
1729699200000|2024-10-23 16:00:00|25176.8|25156.8|25259.3|25239.3|25287.5|25267.5|25169.3|25149.3|322
1729699500000|2024-10-23 16:05:00|25258.5|25238.5|25239.3|25219.3|25303.3|25283.3|25237.8|25217.8|138
1729699800000|2024-10-23 16:10:00|25237.8|25217.8|25220|25200|25244.3|25224.3|25215|25195|88
1729700100000|2024-10-23 16:15:00|25219.3|25199.3|25210|25190|25251|25231|25192.8|25166.8|142
1729700400000|2024-10-23 16:20:00|25210.8|25190.8|25180.8|25160.8|25216.8|25196.8|25130.8|25110.8|467
1729700700000|2024-10-23 16:25:00|25179|25159|25156.5|25136.5|25192.3|25172.3|25156.5|25136.5|464
1729701000000|2024-10-23 16:30:00|25154.8|25134.8|25178|25158|25180.5|25160.5|25152.3|25132.3|92
1729701300000|2024-10-23 16:35:00|25180.5|25160.5|25150.5|25130.5|25183|25163|25149.7|25129.7|57
1729701600000|2024-10-23 16:40:00|25153|25133|25160.5|25140.5|25165.5|25145.5|25153|25133|73
1729701900000|2024-10-23 16:45:00|25163|25143|25152.2|25132.2|25167.2|25147.2|25145.5|25125.5|48
1729702200000|2024-10-23 16:50:00|25149.7|25129.7|25143.7|25123.7|25149.7|25129.7|25137.2|25117.2|99
1729702500000|2024-10-23 16:55:00|25143|25123|25089|25069|25143|25123|25088.2|25068.2|106
1729702800000|2024-10-23 17:00:00|25084|25064|25092.2|25072.2|25092.2|25072.2|25077.2|25057.2|83
1729703100000|2024-10-23 17:05:00|25094|25074|25082.2|25062.2|25094|25074|25079|25059|25
1729703400000|2024-10-23 17:10:00|25083|25063|25080.5|25060.5|25083.7|25063.7|25076.2|25056.2|41
1729703700000|2024-10-23 17:15:00|25082.2|25062.2|25095.2|25075.2|25102|25082|25062.2|25042.2|250
1729704000000|2024-10-23 17:20:00|25094.5|25074.5|25090.9|25070.9|25110.2|25090.2|25090.2|25070.2|148
1729704300000|2024-10-23 17:25:00|25092.7|25072.7|25105.2|25085.2|25121.9|25101.9|25086.2|25066.2|229
1729757700000|2024-10-24 08:15:00|25082.8|25062.8|25209.2|25189.2|25209.2|25189.2|25082.8|25062.8|241
1729758000000|2024-10-24 08:20:00|25211|25191|25160.3|25140.3|25231.4|25208.2|25155.3|25125.3|163
1729758300000|2024-10-24 08:25:00|25161|25141|25207.7|25187.7|25207.7|25187.7|25161|25128.5|27
1729758600000|2024-10-24 08:30:00|25210.2|25190.2|25175.2|25155.2|25238.5|25209.5|25175.2|25155.2|49
1729758900000|2024-10-24 08:35:00|25174.5|25154.5|25335.2|25315.2|25343.5|25321.7|25172.7|25152.7|162
1729759200000|2024-10-24 08:40:00|25336|25316|25352.4|25332.4|25352.4|25332.4|25316|25290.2|84
1729759500000|2024-10-24 08:45:00|25358.5|25338.5|25380.2|25360.2|25396|25376|25357.7|25337.7|124
1729759800000|2024-10-24 08:50:00|25377.7|25357.7|25385.2|25365.2|25411|25391|25372.7|25352.7|107
1729760100000|2024-10-24 08:55:00|25386|25366|25448.4|25428.4|25509.9|25489.9|25386|25366|192
1729760400000|2024-10-24 09:00:00|25450.2|25430.2|25440.9|25420.9|25450.2|25430.2|25412.7|25392.7|134
1729760700000|2024-10-24 09:05:00|25441.7|25421.7|25458.4|25438.4|25460.2|25440.2|25427.7|25407.7|67
1729761000000|2024-10-24 09:10:00|25460.2|25440.2|25435.2|25415.2|25463.7|25440.2|25415.2|25395.2|27
1729761300000|2024-10-24 09:15:00|25440.2|25420.2|25455.2|25435.2|25465.2|25445.2|25440.2|25420.2|48
1729761600000|2024-10-24 09:20:00|25455.9|25435.9|25410.2|25390.2|25460.2|25440.2|25392.7|25372|42
1729761900000|2024-10-24 09:25:00|25409.5|25389.5|25400.2|25380.2|25409.5|25389.5|25370.2|25350.2|13
1729762200000|2024-10-24 09:30:00|25393.7|25373.7|25371.9|25351.9|25405.2|25385.2|25371.9|25350.2|24
1729762500000|2024-10-24 09:35:00|25383.4|25343.4|25388.4|25368.4|25406.9|25385.9|25366.9|25343.4|20
1729762800000|2024-10-24 09:40:00|25385.9|25365.9|25375.2|25355.2|25385.9|25365.9|25372.7|25352.7|9
1729763100000|2024-10-24 09:45:00|25368.7|25348.7|25320.2|25300.2|25368.7|25348.7|25317.7|25295.2|21
1729763400000|2024-10-24 09:50:00|25319.4|25299.4|25323.7|25303.7|25325.2|25305.2|25318.4|25298.4|5
1729763700000|2024-10-24 09:55:00|25320.2|25300.2|25325.9|25305.9|25340.5|25320.2|25320.2|25296.9|20
1729764000000|2024-10-24 10:00:00|25325.2|25305.2|25282.6|25262.6|25327.7|25307.7|25282.6|25262.6|66
1729764300000|2024-10-24 10:05:00|25281.9|25261.9|25287.6|25267.6|25312.6|25292.6|25272.6|25252.6|64
1729764600000|2024-10-24 10:10:00|25284.4|25264.4|25302.6|25262.6|25313.4|25280.1|25280.9|25253.4|21
1729764900000|2024-10-24 10:15:00|25292.6|25272.6|25297.6|25277.6|25305.1|25280.1|25276.9|25256.9|41
1729765200000|2024-10-24 10:20:00|25296.9|25276.9|25284.4|25264.4|25300.1|25280.1|25247.6|25227.6|58
1729765500000|2024-10-24 10:25:00|25281.9|25261.9|25235.1|25215.1|25281.9|25261.9|25222.6|25202.6|31
1729765800000|2024-10-24 10:30:00|25237.6|25217.6|25233.7|25213.7|25240.1|25220.1|25226.9|25206.9|16
1729766100000|2024-10-24 10:35:00|25230.1|25210.1|25237.6|25217.6|25250.1|25222.6|25227.6|25207.6|2
1729766400000|2024-10-24 10:40:00|25248.3|25208.3|25247.6|25227.6|25255.1|25230.1|25237.6|25208.3|2
1729766700000|2024-10-24 10:45:00|25250.1|25230.1|25201.1|25181.1|25250.1|25230.1|25185.8|25165.1|77
1729767000000|2024-10-24 10:50:00|25201.9|25181.9|25205.1|25185.1|25211.9|25185.1|25175.8|25155.8|11
1729767300000|2024-10-24 10:55:00|25203.6|25183.6|25211.1|25191.1|25230.8|25210.8|25178.3|25158.3|38
1729767600000|2024-10-24 11:00:00|25211.9|25191.9|25164.4|25144.4|25212.6|25191.9|25164.4|25144.4|36
1729767900000|2024-10-24 11:05:00|25172.3|25152.3|25210.8|25190.8|25218.3|25190.8|25172.3|25152.3|4
1729768200000|2024-10-24 11:10:00|25211.5|25191.5|25181.1|25161.1|25215.1|25195.1|25175.4|25155.4|164
1729768500000|2024-10-24 11:15:00|25180.4|25160.4|25195.1|25175.1|25195.1|25175.1|25178.6|25153.6|6
1729768800000|2024-10-24 11:20:00|25196.8|25176.8|25183.6|25163.6|25200.4|25176.8|25176.1|25156.1|36
1729769100000|2024-10-24 11:25:00|25182.9|25162.9|25138.6|25118.6|25182.9|25162.9|25136.1|25116.1|25
1729769400000|2024-10-24 11:30:00|25137.9|25117.9|25131.1|25111.1|25145.4|25121.1|25128.6|25103.6|64
1729769700000|2024-10-24 11:35:00|25134.3|25114.3|25102.9|25082.9|25142.9|25122.9|25102.9|25082.9|22
1729770000000|2024-10-24 11:40:00|25103.6|25083.6|25110.7|25090.7|25122.1|25098.6|25103.6|25082.1|17
1729770300000|2024-10-24 11:45:00|25107.1|25087.1|25033.6|25013.6|25107.1|25087.1|25032.9|25008.6|65
1729770600000|2024-10-24 11:50:00|25031.1|25011.1|25011.1|24991.1|25031.1|25011.1|25008.6|24988.6|55
1729770900000|2024-10-24 11:55:00|25010.3|24990.3|24988.6|24968.6|25011.1|24991.1|24954.3|24934.3|58
1729771200000|2024-10-24 12:00:00|24989.3|24969.3|24972.8|24952.8|25019.3|24999.3|24968.6|24948.6|98
1729771500000|2024-10-24 12:05:00|24970.3|24950.3|24947.8|24927.8|24973.2|24950.3|24931.1|24911.1|62
1729771800000|2024-10-24 12:10:00|24947.1|24927.1|24936.1|24916.1|24948.6|24928.6|24926.1|24906.1|79
1729772100000|2024-10-24 12:15:00|24935.3|24915.3|24965.3|24945.3|24965.3|24945.3|24931.1|24911.1|111
1729772400000|2024-10-24 12:20:00|24966.1|24946.1|24942.1|24922.1|25002.8|24982.8|24938.9|24918.9|74
1729772700000|2024-10-24 12:25:00|24942.8|24922.8|24979.6|24959.6|24989.6|24969.6|24939.6|24919.6|101
1729773000000|2024-10-24 12:30:00|24981.4|24961.4|25023.1|25003.1|25040.6|25020.6|24948.9|24927.1|207
1729773300000|2024-10-24 12:35:00|25027.4|25007.4|24969.9|24949.9|25047.4|25027.4|24963.1|24943.1|66
1729773600000|2024-10-24 12:40:00|24972.4|24952.4|25013.8|24993.8|25013.8|24993.8|24972.4|24952.4|45
1729773900000|2024-10-24 12:45:00|25012.4|24992.4|24974.2|24954.2|25013.1|24993.1|24961.3|24941.3|83
1729774200000|2024-10-24 12:50:00|24970.6|24950.6|24985.6|24965.6|25010.6|24990.6|24970.6|24950.6|50
1729774500000|2024-10-24 12:55:00|24982.4|24962.4|24966.3|24946.3|24998.1|24978.1|24966.3|24946.3|41
1729774800000|2024-10-24 13:00:00|24967.1|24947.1|24886.3|24866.3|24968.8|24948.8|24860.6|24840.6|231
1729775100000|2024-10-24 13:05:00|24898.1|24878.1|24879.5|24859.5|24924.6|24904.6|24877|24857|283
1729775400000|2024-10-24 13:10:00|24880.3|24860.3|24905.3|24885.3|24917|24897|24876|24856|96
1729775700000|2024-10-24 13:15:00|24906|24886|24891.3|24871.3|24909.5|24889.5|24853.1|24833.1|123
1729776000000|2024-10-24 13:20:00|24890.6|24870.6|24848.1|24828.1|24890.6|24870.6|24840.6|24820.6|339
1729776300000|2024-10-24 13:25:00|24843.1|24823.1|24806.3|24786.3|24852.4|24832.4|24798.1|24778.1|218
1729776600000|2024-10-24 13:30:00|24803.1|24783.1|24745.6|24725.6|24809.5|24789.5|24745.6|24725.6|248
1729776900000|2024-10-24 13:35:00|24744.8|24724.8|24689.1|24669.1|24820.6|24800.6|24689.1|24669.1|490
1729777200000|2024-10-24 13:40:00|24689.8|24669.8|24721.3|24701.3|24740.6|24720.6|24646.6|24626.6|626
1729777500000|2024-10-24 13:45:00|24719.8|24699.8|24775.6|24755.6|24776.3|24756.3|24719.8|24699.8|211
1729777800000|2024-10-24 13:50:00|24776.3|24756.3|24753.1|24733.1|24776.3|24756.3|24734.8|24714.8|90
1729778100000|2024-10-24 13:55:00|24752.3|24732.3|24775.5|24755.5|24779.8|24759.8|24747.3|24727.3|185
1729778400000|2024-10-24 14:00:00|24773|24753|24750.5|24730.5|24781.3|24761.3|24740.5|24720.5|140
1729778700000|2024-10-24 14:05:00|24747|24727|24718|24698|24754.8|24734.8|24713|24693|121
1729779000000|2024-10-24 14:10:00|24718.8|24698.8|24683|24663|24732.3|24712.3|24683|24663|193
1729779300000|2024-10-24 14:15:00|24685.5|24665.5|24678|24658|24686.3|24666.3|24637.3|24617.3|300
1729779600000|2024-10-24 14:20:00|24678.8|24658.8|24695.5|24675.5|24708|24688|24675.5|24655.5|140
1729779900000|2024-10-24 14:25:00|24697.3|24677.3|24712|24692|24712|24692|24689.1|24669.1|102
1729780200000|2024-10-24 14:30:00|24712.7|24692.7|24686.6|24666.6|24723|24703|24679.1|24659.1|336
1729780500000|2024-10-24 14:35:00|24685.8|24665.8|24659.1|24639.1|24685.8|24665.8|24643.3|24623.3|130
1729780800000|2024-10-24 14:40:00|24657.6|24637.6|24760.5|24740.5|24760.5|24740.5|24638.3|24618.3|390
1729781100000|2024-10-24 14:45:00|24759.8|24739.8|24724.8|24704.8|24759.8|24739.8|24721.6|24701.6|166
1729781400000|2024-10-24 14:50:00|24726.6|24706.6|24798.3|24778.3|24799|24779|24726.6|24706.6|109
1729781700000|2024-10-24 14:55:00|24796.5|24776.5|24811.5|24791.5|24814|24794|24789|24769|192
1729782000000|2024-10-24 15:00:00|24808.3|24788.3|24754|24734|24808.3|24788.3|24754|24734|146
1729782300000|2024-10-24 15:05:00|24753.3|24733.3|24773.3|24753.3|24774|24754|24728.3|24708.3|224
1729782600000|2024-10-24 15:10:00|24771.5|24751.5|24757.6|24737.6|24798.3|24778.3|24754|24734|96
1729782900000|2024-10-24 15:15:00|24755.8|24735.8|24699.7|24679.7|24759|24739|24699.7|24671.1|117
1729783200000|2024-10-24 15:20:00|24696.1|24676.1|24675.1|24655.1|24704.4|24684.4|24675.1|24655.1|126
1729783500000|2024-10-24 15:25:00|24675.8|24655.8|24674.3|24654.3|24682.6|24662.6|24667.6|24647.6|109
1729783800000|2024-10-24 15:30:00|24675.1|24655.1|24662.6|24642.6|24676.8|24656.8|24660.1|24640.1|118
1729784100000|2024-10-24 15:35:00|24660.8|24640.8|24659.3|24639.3|24677.6|24657.6|24657.6|24637.6|131
1729784400000|2024-10-24 15:40:00|24657.6|24637.6|24568.6|24548.6|24662.6|24642.6|24566.1|24546.1|629
1729784700000|2024-10-24 15:45:00|24567.9|24547.9|24559.7|24539.7|24574.3|24554.3|24545.4|24525.4|487
1729785000000|2024-10-24 15:50:00|24560.7|24540.7|24512.2|24492.2|24560.7|24540.7|24497.2|24477.2|694
1729785300000|2024-10-24 15:55:00|24509.7|24489.7|24514.7|24494.7|24518.9|24498.9|24486.4|24466.4|404
1729785600000|2024-10-24 16:00:00|24512.2|24492.2|24480.7|24460.7|24517.9|24497.9|24480.7|24460.7|223
1729785900000|2024-10-24 16:05:00|24481.4|24461.4|24503.9|24483.9|24531.4|24511.4|24477.1|24457.1|325
1729786200000|2024-10-24 16:10:00|24503.2|24483.2|24516.4|24496.4|24544.6|24524.6|24503.2|24483.2|254
1729786500000|2024-10-24 16:15:00|24517.1|24497.1|24522.9|24502.9|24535.7|24515.7|24506.4|24486.4|172
1729786800000|2024-10-24 16:20:00|24522.1|24502.1|24496.4|24476.4|24522.1|24502.1|24473.9|24453.9|634
1729787100000|2024-10-24 16:25:00|24492.1|24472.1|24468.9|24448.9|24505.4|24485.4|24467.1|24447.1|347
1729787400000|2024-10-24 16:30:00|24469.6|24449.6|24502.1|24482.1|24502.1|24482.1|24466.4|24446.4|121
1729787700000|2024-10-24 16:35:00|24503.9|24483.9|24468.9|24448.9|24503.9|24483.9|24467.1|24447.1|175
1729788000000|2024-10-24 16:40:00|24467.1|24447.1|24453.9|24433.9|24467.1|24447.1|24451.4|24431.4|161
1729788300000|2024-10-24 16:45:00|24457.1|24437.1|24465.7|24445.7|24472.1|24452.1|24453.2|24433.2|520
1729788600000|2024-10-24 16:50:00|24467.4|24447.4|24457.4|24437.4|24468.9|24448.9|24457.4|24437.4|148
1729788900000|2024-10-24 16:55:00|24458.2|24438.2|24455.7|24435.7|24462.4|24442.4|24453.2|24433.2|75
1729789200000|2024-10-24 17:00:00|24452.4|24432.4|24404.2|24384.2|24453.2|24433.2|24377.4|24357.4|238
1729789500000|2024-10-24 17:05:00|24402.4|24382.4|24390.7|24370.7|24408.2|24388.2|24375.7|24355.7|137
1729789800000|2024-10-24 17:10:00|24392.4|24372.4|24362.4|24342.4|24392.4|24372.4|24359.9|24339.9|94
1729790100000|2024-10-24 17:15:00|24360.7|24340.7|24362.4|24342.4|24365.6|24345.6|24357.4|24337.4|136
1729790400000|2024-10-24 17:20:00|24361.7|24341.7|24373.1|24353.1|24380.6|24360.6|24359.9|24339.9|148
1729790700000|2024-10-24 17:25:00|24376.4|24356.4|24408.1|24388.1|24413.1|24388.9|24376.4|24356.4|270
1729844100000|2024-10-25 08:15:00|24489.2|24429.2|24502.5|24482.5|24656.8|24625|24489.2|24429.2|506
1729844400000|2024-10-25 08:20:00|24506.1|24486.1|24520|24500|24543.6|24523.6|24506.1|24479.7|50
1729844700000|2024-10-25 08:25:00|24524.3|24504.3|24402.5|24382.5|24524.3|24504.3|24402.5|24382.5|114
1729845000000|2024-10-25 08:30:00|24405|24385|24450.7|24410.7|24463.2|24431.8|24385|24356.1|66
1729845300000|2024-10-25 08:35:00|24449.3|24409.3|24403.2|24383.2|24449.3|24415|24394.3|24374.3|22
1729845600000|2024-10-25 08:40:00|24410.7|24370.7|24426.1|24406.1|24437.5|24417.5|24400|24370.7|65
1729845900000|2024-10-25 08:45:00|24426.8|24406.8|24422.5|24402.5|24452.5|24422.5|24410|24387.5|62
1729846200000|2024-10-25 08:50:00|24421|24401|24457.5|24437.5|24457.5|24437.5|24411.7|24391.7|37
1729846500000|2024-10-25 08:55:00|24465|24445|24457.4|24437.4|24469.9|24449.9|24425|24405|88
1729846800000|2024-10-25 09:00:00|24456|24436|24464.9|24444.9|24502.4|24472.4|24447.4|24420.7|73
1729847100000|2024-10-25 09:05:00|24462.4|24442.4|24469.2|24449.2|24474.9|24454.9|24447.4|24426|48
1729847400000|2024-10-25 09:10:00|24468.5|24448.5|24485.6|24445.6|24489.9|24469.9|24457.4|24437.4|53
1729847700000|2024-10-25 09:15:00|24487.4|24447.4|24437.4|24417.4|24489.2|24459.2|24429.9|24409.9|48
1729848000000|2024-10-25 09:20:00|24439.2|24419.2|24466.7|24446.7|24466.7|24446.7|24436.7|24416.7|35
1729848300000|2024-10-25 09:25:00|24469.2|24449.2|24450.6|24430.6|24472.4|24452.4|24447.4|24427.4|22
1729848600000|2024-10-25 09:30:00|24452.4|24432.4|24444.2|24424.2|24466.7|24446.7|24444.2|24424.2|17
1729848900000|2024-10-25 09:35:00|24442.4|24422.4|24439.9|24419.9|24449.9|24429.9|24439.2|24419.2|27
1729849200000|2024-10-25 09:40:00|24439.2|24419.2|24438.5|24418.5|24447.4|24427.4|24418.5|24398.5|197
1729849500000|2024-10-25 09:45:00|24444.2|24424.2|24444.2|24424.2|24454.9|24434.9|24444.2|24424.2|16
1729849800000|2024-10-25 09:50:00|24447.4|24427.4|24456.7|24436.7|24457.4|24437.4|24447.4|24427.4|8
1729850100000|2024-10-25 09:55:00|24454.9|24434.9|24464.2|24444.2|24482.4|24462.4|24454.9|24434.9|41
1729850400000|2024-10-25 10:00:00|24462.4|24442.4|24434.2|24414.2|24462.4|24442.4|24433.5|24413.5|55
1729850700000|2024-10-25 10:05:00|24437.4|24417.4|24427.4|24407.4|24442.4|24422.4|24427.4|24407.4|63
1729851000000|2024-10-25 10:10:00|24422.8|24402.8|24434.9|24414.9|24437.4|24417.4|24417.4|24397.4|6
1729851300000|2024-10-25 10:15:00|24432.4|24412.4|24426|24406|24434.9|24414.9|24426|24406|7
1729851600000|2024-10-25 10:20:00|24426.7|24406.7|24419.9|24399.9|24430.6|24410.6|24413.1|24393.1|51
1729851900000|2024-10-25 10:25:00|24419.2|24399.2|24414.2|24394.2|24419.9|24399.9|24412.4|24392.4|19
1729852200000|2024-10-25 10:30:00|24413.5|24393.5|24423.8|24403.8|24427|24407|24409.2|24389.2|87
1729852500000|2024-10-25 10:35:00|24426.3|24406.3|24471.3|24451.3|24486.3|24466.3|24426.3|24406.3|88
1729852800000|2024-10-25 10:40:00|24469.5|24449.5|24498.4|24478.4|24498.4|24478.4|24465.6|24445.6|14
1729853100000|2024-10-25 10:45:00|24502|24482|24503.8|24483.8|24510.6|24486.3|24495.6|24470.6|6
1729853400000|2024-10-25 10:50:00|24501.3|24481.3|24502.4|24482.4|24509.9|24489.9|24494.9|24474.9|43
1729853700000|2024-10-25 10:55:00|24501.7|24481.7|24521.7|24481.7|24524.2|24491.7|24499.2|24477.4|7
1729854000000|2024-10-25 11:00:00|24524.2|24484.2|24514.9|24494.9|24532.4|24512.4|24511.7|24482.4|26
1729854300000|2024-10-25 11:05:00|24517.4|24497.4|24522.4|24502.4|24522.4|24502.4|24514.2|24494.2|10
1729854600000|2024-10-25 11:10:00|24524.9|24504.9|24519.8|24499.8|24542.4|24513.1|24517.3|24489.1|51
1729854900000|2024-10-25 11:15:00|24514.8|24494.8|24489.8|24469.8|24519.8|24499.8|24487.3|24467.3|34
1729855200000|2024-10-25 11:20:00|24490.5|24470.5|24492.3|24472.3|24499.8|24479.8|24489.8|24469.8|16
1729855500000|2024-10-25 11:25:00|24490.5|24470.5|24484.4|24464.4|24529.1|24488.7|24484.4|24464.4|76
1729855800000|2024-10-25 11:30:00|24483.7|24463.7|24546.2|24526.2|24548.7|24528.7|24480.5|24460.5|23
1729856100000|2024-10-25 11:35:00|24546.9|24526.9|24541.2|24521.2|24550.5|24530.5|24526.2|24506.2|21
1729856400000|2024-10-25 11:40:00|24546.2|24526.2|24538.7|24518.7|24553.7|24533.7|24536.2|24508.7|18
1729856700000|2024-10-25 11:45:00|24543.7|24523.7|24558.7|24538.7|24558.7|24538.7|24538.7|24518.7|10
1729857000000|2024-10-25 11:50:00|24563|24543|24513.7|24493.7|24563.7|24543.7|24511.2|24491.2|62
1729857300000|2024-10-25 11:55:00|24516.2|24496.2|24511.2|24491.2|24522.3|24496.2|24501.2|24480.5|29
1729857600000|2024-10-25 12:00:00|24509.8|24489.8|24543.7|24523.7|24559.4|24539.4|24503.7|24483.7|51
1729857900000|2024-10-25 12:05:00|24541.2|24521.2|24676.2|24656.2|24676.2|24656.2|24541.2|24521.2|110
1729858200000|2024-10-25 12:10:00|24676.9|24656.9|24656.2|24636.2|24686.2|24666.2|24653.7|24631.2|80
1729858500000|2024-10-25 12:15:00|24654.4|24634.4|24598.7|24578.7|24658.7|24638.7|24581.2|24561.2|76
1729858800000|2024-10-25 12:20:00|24598|24578|24562.6|24542.6|24598|24578|24556.2|24536.2|54
1729859100000|2024-10-25 12:25:00|24564.4|24544.4|24568.7|24548.7|24571.9|24551.9|24556.9|24536.9|45
1729859400000|2024-10-25 12:30:00|24563.7|24543.7|24545.5|24525.5|24573|24553|24529.4|24505.8|143
1729859700000|2024-10-25 12:35:00|24544.8|24524.8|24521.6|24501.6|24544.8|24524.8|24500.5|24480.5|226
1729860000000|2024-10-25 12:40:00|24523|24503|24575.2|24555.2|24622.3|24602.3|24523|24503|91
1729860300000|2024-10-25 12:45:00|24574.5|24554.5|24589.1|24569.1|24622.3|24602.3|24556.6|24536.6|80
1729860600000|2024-10-25 12:50:00|24589.8|24569.8|24616.2|24596.2|24617.3|24597.3|24566.6|24546.6|75
1729860900000|2024-10-25 12:55:00|24625.5|24605.5|24585.9|24565.9|24630.5|24610.5|24582.3|24561.6|78
1729861200000|2024-10-25 13:00:00|24582.3|24562.3|24572.3|24552.3|24599.1|24579.1|24554.8|24534.8|73
1729861500000|2024-10-25 13:05:00|24571.6|24551.6|24579.8|24559.8|24602.3|24582.3|24569.8|24549.8|45
1729861800000|2024-10-25 13:10:00|24582.3|24562.3|24575.5|24555.5|24592.3|24572.3|24566.6|24542.3|71
1729862100000|2024-10-25 13:15:00|24574.8|24554.8|24539.8|24519.8|24574.8|24554.8|24528.4|24508.4|64
1729862400000|2024-10-25 13:20:00|24537.3|24517.3|24542.3|24522.3|24563|24543|24532.3|24512.3|63
1729862700000|2024-10-25 13:25:00|24539.8|24519.8|24518.4|24498.4|24547.2|24527.2|24518.4|24498.4|150
1729863000000|2024-10-25 13:30:00|24518.3|24498.3|24521.1|24501.1|24521.1|24501.1|24503.3|24483.3|118
1729863300000|2024-10-25 13:35:00|24528.3|24508.3|24583.3|24563.3|24597.2|24577.2|24528.3|24499|238
1729863600000|2024-10-25 13:40:00|24586.5|24566.5|24679|24659|24683.3|24663.3|24583.3|24563.3|209
1729863900000|2024-10-25 13:45:00|24678.3|24658.3|24648.3|24628.3|24678.3|24658.3|24624|24604|81
1729864200000|2024-10-25 13:50:00|24643.3|24623.3|24584.4|24564.4|24678.3|24658.3|24584.4|24564.4|81
1729864500000|2024-10-25 13:55:00|24583.7|24563.7|24518.3|24498.3|24583.7|24563.7|24512.6|24492.6|121
1729864800000|2024-10-25 14:00:00|24517.6|24497.6|24493.7|24473.7|24517.6|24497.6|24460.1|24440.1|501
1729865100000|2024-10-25 14:05:00|24498|24478|24492.3|24472.3|24512.3|24492.3|24489.8|24469.8|122
1729865400000|2024-10-25 14:10:00|24493|24473|24538|24518|24546.2|24526.2|24490.5|24470.5|121
1729865700000|2024-10-25 14:15:00|24539.8|24519.8|24604.4|24584.4|24604.4|24584.4|24532.3|24512.3|321
1729866000000|2024-10-25 14:20:00|24603.7|24583.7|24586.9|24566.9|24618.7|24598.7|24586.9|24566.9|75
1729866300000|2024-10-25 14:25:00|24581.9|24561.9|24703|24683|24708|24688|24571.9|24551.9|256
1729866600000|2024-10-25 14:30:00|24722.6|24702.6|24762.6|24742.6|24762.6|24742.6|24722.6|24702.6|223
1729866900000|2024-10-25 14:35:00|24760.8|24740.8|24678.7|24658.7|24763.7|24743.7|24678.7|24658.7|275
1729867200000|2024-10-25 14:40:00|24677.3|24657.3|24684.4|24664.4|24694.4|24674.4|24673.7|24653.7|142
1729867500000|2024-10-25 14:45:00|24681.9|24661.9|24668.3|24648.3|24684.4|24664.4|24650.1|24630.1|264
1729867800000|2024-10-25 14:50:00|24667.6|24647.6|24713.3|24693.3|24713.3|24693.3|24666.9|24646.9|131
1729868100000|2024-10-25 14:55:00|24708.3|24688.3|24677.6|24657.6|24708.3|24688.3|24675.1|24655.1|97
1729868400000|2024-10-25 15:00:00|24676.9|24656.9|24698.3|24678.3|24708.3|24688.3|24675.1|24655.1|110
1729868700000|2024-10-25 15:05:00|24699|24679|24754.7|24734.7|24773.3|24753.3|24696.5|24676.5|234
1729869000000|2024-10-25 15:10:00|24751.1|24731.1|24744.7|24724.7|24759.7|24739.7|24727.2|24707.2|100
1729869300000|2024-10-25 15:15:00|24744|24724|24700.8|24680.8|24747.9|24727.9|24700.8|24680.8|162
1729869600000|2024-10-25 15:20:00|24700.1|24680.1|24720.8|24700.8|24720.8|24700.8|24687.6|24667.6|102
1729869900000|2024-10-25 15:25:00|24719|24699|24735.8|24715.8|24735.8|24715.8|24718.3|24698.3|84
1729870200000|2024-10-25 15:30:00|24735.1|24715.1|24743.3|24723.3|24759|24738.3|24693.3|24673.3|133
1729870500000|2024-10-25 15:35:00|24741.9|24721.9|24688.3|24668.3|24743.3|24723.3|24685.8|24665.8|83
1729870800000|2024-10-25 15:40:00|24689|24669|24723.3|24703.3|24723.3|24703.3|24689|24669|92
1729871100000|2024-10-25 15:45:00|24721.9|24701.9|24710.8|24690.8|24737.1|24717.1|24705.1|24685.1|71
1729871400000|2024-10-25 15:50:00|24712.6|24692.6|24685.1|24665.1|24722.6|24702.6|24682.6|24662.6|159
1729871700000|2024-10-25 15:55:00|24684.4|24664.4|24675.5|24655.5|24706.2|24686.2|24673.7|24653.7|108
1729872000000|2024-10-25 16:00:00|24673.7|24653.7|24676.8|24656.8|24683.7|24663.7|24668.7|24648.7|81
1729872300000|2024-10-25 16:05:00|24676.2|24656.2|24696.8|24676.8|24704.3|24684.3|24676.2|24656.2|92
1729872600000|2024-10-25 16:10:00|24694.3|24674.3|24734.3|24714.3|24736.1|24716.1|24685|24665|72
1729872900000|2024-10-25 16:15:00|24736.1|24716.1|24764.3|24744.3|24764.3|24744.3|24734.3|24714.3|145
1729873200000|2024-10-25 16:20:00|24765|24745|24798.6|24778.6|24807.5|24787.5|24751.1|24731.1|1052
1729873500000|2024-10-25 16:25:00|24796.8|24776.8|24801.4|24781.4|24816.8|24796.8|24791.4|24771.4|155
1729873800000|2024-10-25 16:30:00|24800.7|24780.7|24806.4|24786.4|24806.4|24786.4|24796.4|24776.4|70
1729874100000|2024-10-25 16:35:00|24803.9|24783.9|24793.2|24773.2|24805.7|24785.7|24793.2|24773.2|27
1729874400000|2024-10-25 16:40:00|24795.7|24775.7|24776.4|24756.4|24795.7|24775.7|24776.4|24756.4|36
1729874700000|2024-10-25 16:45:00|24775.7|24755.7|24785.7|24765.7|24788.9|24768.9|24775|24755|50
1729875000000|2024-10-25 16:50:00|24783.9|24763.9|24790.7|24770.7|24793.9|24773.9|24783.9|24763.9|43
1729875300000|2024-10-25 16:55:00|24791.4|24771.4|24796.4|24776.4|24800.7|24780.7|24785.7|24765.7|72
1729875600000|2024-10-25 17:00:00|24798.9|24778.9|24796.4|24776.4|24812.1|24792.1|24796.4|24776.4|101
1729875900000|2024-10-25 17:05:00|24794.6|24774.6|24793.5|24773.5|24800.3|24780.3|24787.8|24767.8|57
1729876200000|2024-10-25 17:10:00|24794.2|24774.2|24785.7|24765.7|24802.8|24782.8|24783.2|24763.2|98
1729876500000|2024-10-25 17:15:00|24783.9|24763.9|24755|24735|24792.1|24772.1|24755|24735|139
1729876800000|2024-10-25 17:20:00|24754.3|24734.3|24715|24695|24754.3|24734.3|24711.4|24691.4|71
1729877100000|2024-10-25 17:25:00|24716.4|24696.4|24709.6|24689.6|24734.6|24714.6|24706.4|24686.4|292
1730106900000|2024-10-28 09:15:00|24581.1|24561.1|24868|24848|24911.1|24889.2|24581.1|24561.1|422
1730107200000|2024-10-28 09:20:00|24871.1|24851.1|24878|24858|24956.7|24936.1|24871.1|24850.5|158
1730107500000|2024-10-28 09:25:00|24877.3|24857.3|24887.3|24867.3|24898|24867.3|24865.5|24845.5|36
1730107800000|2024-10-28 09:30:00|24888|24868|24881.1|24861.1|24921.7|24893|24856.7|24836.7|88
1730108100000|2024-10-28 09:35:00|24878.6|24858.6|24933.6|24893.6|24933.6|24902.3|24857.9|24837.9|47
1730108400000|2024-10-28 09:40:00|24935.4|24895.4|24972.9|24952.9|25012.3|24987.9|24935.4|24895.4|188
1730108700000|2024-10-28 09:45:00|24978.6|24958.6|24970.4|24950.4|25005.4|24976.1|24950.4|24930.4|52
1730109000000|2024-10-28 09:50:00|24969.8|24949.8|25016.7|24976.7|25016.7|24986.1|24962.9|24942.9|33
1730109300000|2024-10-28 09:55:00|25009.2|24989.2|25126.7|25106.7|25134.8|25114.8|25007.3|24987.3|270
1730109600000|2024-10-28 10:00:00|25129.8|25109.8|25190.4|25170.4|25210.4|25190.4|25116|25096|238
1730109900000|2024-10-28 10:05:00|25185.4|25165.4|25187.9|25167.9|25209.1|25189.1|25165.4|25145.4|82
1730110200000|2024-10-28 10:10:00|25187.3|25167.3|25224.1|25204.1|25247.9|25221|25185.4|25161|111
1730110500000|2024-10-28 10:15:00|25244.1|25224.1|25232.9|25212.9|25247.9|25227.9|25219.2|25199.2|61
1730110800000|2024-10-28 10:20:00|25231|25211|25199.2|25179.2|25244.8|25217.9|25199.2|25179.2|74
1730111100000|2024-10-28 10:25:00|25187.9|25167.9|25196|25176|25228.5|25208.5|25185.4|25165.4|72
1730111400000|2024-10-28 10:30:00|25202.2|25182.2|25194.1|25174.1|25213.5|25193.5|25194.1|25174.1|147
1730111700000|2024-10-28 10:35:00|25196.6|25176.6|25181|25161|25239.1|25219.1|25181|25161|83
1730112000000|2024-10-28 10:40:00|25179.1|25159.1|25154.8|25134.8|25182.3|25162.3|25146.6|25121.6|45
1730112300000|2024-10-28 10:45:00|25156|25136|25161.6|25141.6|25180.4|25160.4|25141.6|25121.6|39
1730112600000|2024-10-28 10:50:00|25164.1|25144.1|25183.5|25163.5|25199.7|25179.7|25164.1|25141.6|102
1730112900000|2024-10-28 10:55:00|25184.1|25164.1|25201|25181|25206|25186|25183.5|25161.6|17
1730113200000|2024-10-28 11:00:00|25203.5|25183.5|25254.1|25234.1|25254.1|25234.1|25203.5|25179.7|87
1730113500000|2024-10-28 11:05:00|25257.2|25237.2|25325.4|25305.4|25331.6|25308.5|25257.2|25237.2|124
1730113800000|2024-10-28 11:10:00|25324.7|25304.7|25328.5|25308.5|25331.6|25311.6|25314.7|25294.7|53
1730114100000|2024-10-28 11:15:00|25326.6|25306.6|25350.3|25330.3|25356|25336|25323.5|25303.5|36
1730114400000|2024-10-28 11:20:00|25352.2|25332.2|25315.3|25295.3|25366|25346|25315.3|25295.3|58
1730114700000|2024-10-28 11:25:00|25314.7|25294.7|25284.1|25264.1|25314.7|25294.7|25284.1|25264.1|51
1730115000000|2024-10-28 11:30:00|25283.5|25263.5|25291.6|25271.6|25296.6|25276.6|25269.1|25249.1|36
1730115300000|2024-10-28 11:35:00|25289.1|25269.1|25276.6|25256.6|25302.2|25282.2|25249.7|25220.9|77
1730115600000|2024-10-28 11:40:00|25274.7|25254.7|25287.2|25247.2|25289.1|25254.7|25271.6|25242.8|18
1730115900000|2024-10-28 11:45:00|25289.1|25249.1|25252.8|25232.8|25289.1|25269.1|25239.1|25219.1|33
1730116200000|2024-10-28 11:50:00|25251|25231|25246.6|25226.6|25270.9|25242.2|25241|25210.9|27
1730116500000|2024-10-28 11:55:00|25244.7|25224.7|25245.3|25225.3|25254.7|25229.1|25236.6|25214.7|21
1730116800000|2024-10-28 12:00:00|25281.6|25221.6|25196|25176|25281.6|25259.7|25174.1|25149.7|177
1730117100000|2024-10-28 12:05:00|25192.2|25172.2|25236.6|25216.6|25236.6|25216.6|25174.1|25154.1|64
1730117400000|2024-10-28 12:10:00|25234.1|25214.1|25279.7|25259.7|25279.7|25259.7|25226.6|25206.6|87
1730117700000|2024-10-28 12:15:00|25281.6|25261.6|25408.4|25388.4|25410.3|25390.3|25281.6|25261.6|239
1730118000000|2024-10-28 12:20:00|25420.9|25400.9|25299.1|25279.1|25428.4|25408.4|25295.9|25275.9|368
1730118300000|2024-10-28 12:25:00|25300.9|25280.9|25244|25224|25303.4|25283.4|25219.7|25199.7|160
1730118600000|2024-10-28 12:30:00|25235.9|25215.9|25309.1|25289.1|25350.3|25325.3|25235.3|25213.4|163
1730118900000|2024-10-28 12:35:00|25306.6|25286.6|25300.3|25280.3|25332.8|25312.8|25274.7|25254.7|92
1730119200000|2024-10-28 12:40:00|25302.2|25282.2|25322.8|25302.8|25345.3|25322.8|25302.2|25282.2|144
1730119500000|2024-10-28 12:45:00|25320.3|25300.3|25250.3|25230.3|25322.8|25302.8|25245.3|25225.3|94
1730119800000|2024-10-28 12:50:00|25247.2|25227.2|25244.1|25224.1|25297.2|25270.3|25215.3|25195.3|83
1730120100000|2024-10-28 12:55:00|25246.5|25226.5|25372.1|25352.1|25372.1|25352.1|25246.5|25226.5|210
1730120400000|2024-10-28 13:00:00|25371.5|25351.5|25370.9|25350.9|25393.4|25373.4|25370.3|25350.3|211
1730120700000|2024-10-28 13:05:00|25374.6|25354.6|25387.2|25367.2|25387.2|25367.2|25354|25334|144
1730121000000|2024-10-28 13:10:00|25389.7|25369.7|25309|25289|25391.5|25371.5|25290.9|25270.9|138
1730121300000|2024-10-28 13:15:00|25312.8|25292.8|25413.4|25393.4|25426.5|25406.5|25312.8|25292.8|470
1730121600000|2024-10-28 13:20:00|25415.2|25395.2|25382.7|25362.7|25415.2|25395.2|25369.6|25349.6|171
1730121900000|2024-10-28 13:25:00|25383.4|25363.4|25357.1|25337.1|25402.7|25382.7|25357.1|25337.1|204
1730122200000|2024-10-28 13:30:00|25357.7|25337.7|25371.5|25351.5|25392.7|25372.7|25347.1|25327.1|128
1730122500000|2024-10-28 13:35:00|25368.4|25348.4|25442.1|25422.1|25455.8|25435.8|25366.5|25346.5|304
1730122800000|2024-10-28 13:40:00|25438.3|25418.3|25420.2|25400.2|25483.3|25463.3|25420.2|25400.2|185
1730123100000|2024-10-28 13:45:00|25422.7|25402.7|25410.2|25390.2|25480.8|25460.8|25400.2|25380.2|328
1730123400000|2024-10-28 13:50:00|25412.1|25392.1|25332.1|25312.1|25417.1|25397.1|25320.8|25300.8|175
1730123700000|2024-10-28 13:55:00|25329|25309|25307.1|25287.1|25342.7|25322.7|25307.1|25287.1|96
1730124000000|2024-10-28 14:00:00|25303.3|25283.3|25239|25219|25303.3|25283.3|25214.6|25194.6|317
1730124300000|2024-10-28 14:05:00|25240.9|25220.9|25171.5|25151.5|25249.6|25229.6|25169.6|25149.6|274
1730124600000|2024-10-28 14:10:00|25169|25149|25173.4|25153.4|25173.4|25153.4|25104.7|25084.7|384
1730124900000|2024-10-28 14:15:00|25175.3|25155.3|25170.3|25150.3|25207.8|25187.8|25152.8|25131.5|156
1730125200000|2024-10-28 14:20:00|25164|25144|25125.9|25105.9|25164.7|25144.7|25119|25099|249
1730125500000|2024-10-28 14:25:00|25125.3|25105.3|25160.9|25140.9|25169.6|25149.6|25109|25089|110
1730125800000|2024-10-28 14:30:00|25160.3|25140.3|25180.9|25160.9|25207.8|25187.8|25155.3|25135.3|136
1730126100000|2024-10-28 14:35:00|25180.3|25160.3|25131.5|25111.5|25190.9|25170.9|25130.3|25110.3|122
1730126400000|2024-10-28 14:40:00|25132.1|25112.1|25146.5|25126.5|25149.6|25129.6|25110.3|25090.3|231
1730126700000|2024-10-28 14:45:00|25159|25119|25229.6|25209.6|25233.4|25213.4|25149|25119|153
1730127000000|2024-10-28 14:50:00|25234.6|25214.6|25247.1|25227.1|25286.5|25266.5|25229.6|25209.6|174
1730127300000|2024-10-28 14:55:00|25239|25219|25221.5|25201.5|25239|25219|25197.7|25177.7|126
1730127600000|2024-10-28 15:00:00|25224.6|25204.6|25221.5|25201.5|25234.6|25214.6|25192.1|25172.1|93
1730127900000|2024-10-28 15:05:00|25220.8|25200.8|25220.2|25200.2|25232.1|25212.1|25213.3|25193.3|60
1730128200000|2024-10-28 15:10:00|25220.8|25200.8|25204.6|25184.6|25235.2|25215.2|25204.6|25184.6|51
1730128500000|2024-10-28 15:15:00|25205.2|25185.2|25265.8|25245.8|25323.3|25301.5|25204.6|25184.6|146
1730128800000|2024-10-28 15:20:00|25265.2|25245.2|25273.9|25253.9|25273.9|25253.9|25253.3|25233.3|56
1730129100000|2024-10-28 15:25:00|25275.8|25255.8|25276.4|25256.4|25308.3|25288.3|25266.4|25246.4|64
1730129400000|2024-10-28 15:30:00|25273.3|25253.3|25228.3|25208.3|25273.3|25253.3|25228.3|25208.3|90
1730129700000|2024-10-28 15:35:00|25224.6|25204.6|25201.4|25181.4|25233.3|25213.3|25183.9|25163.9|85
1730130000000|2024-10-28 15:40:00|25197.7|25177.7|25193.9|25173.9|25197.7|25177.7|25183.9|25163.9|50
1730130300000|2024-10-28 15:45:00|25191.4|25171.4|25218.3|25198.3|25227.7|25207.7|25189.6|25169.6|96
1730130600000|2024-10-28 15:50:00|25220.2|25200.2|25218.3|25198.3|25244.5|25224.5|25217.7|25197.7|110
1730130900000|2024-10-28 15:55:00|25215.8|25195.8|25261.4|25241.4|25261.4|25241.4|25201.4|25171.4|44
1730131200000|2024-10-28 16:00:00|25258.9|25238.9|25257.6|25237.6|25262.6|25242.6|25252|25232|60
1730131500000|2024-10-28 16:05:00|25275.8|25255.8|25269.5|25249.5|25281.4|25261.4|25247.6|25227.6|55
1730131800000|2024-10-28 16:10:00|25268.9|25248.9|25268.9|25248.9|25273.9|25253.9|25253.9|25233.9|122
1730132100000|2024-10-28 16:15:00|25263.9|25243.9|25205.7|25185.7|25263.9|25243.9|25194.5|25174.5|354
1730132400000|2024-10-28 16:20:00|25207.6|25187.6|25248.9|25228.9|25260.1|25240.1|25207.6|25187.6|99
1730132700000|2024-10-28 16:25:00|25245.7|25225.7|25232|25212|25252.6|25232.6|25231.4|25211.4|159
1730133000000|2024-10-28 16:30:00|25233.2|25213.2|25242|25222|25250.1|25230.1|25222|25193.2|113
1730133300000|2024-10-28 16:35:00|25243.2|25223.2|25238.9|25218.9|25244.5|25224.5|25222|25202|33
1730133600000|2024-10-28 16:40:00|25239.5|25219.5|25184.6|25164.6|25244.5|25224.5|25184.6|25164.6|65
1730133900000|2024-10-28 16:45:00|25180.8|25160.8|25210.2|25190.2|25210.2|25190.2|25180.8|25160.8|40
1730134200000|2024-10-28 16:50:00|25213.3|25193.3|25205.8|25185.8|25218.3|25198.3|25203.3|25183.3|56
1730134500000|2024-10-28 16:55:00|25202.7|25182.7|25150.2|25130.2|25202.7|25182.7|25147|25127|206
1730134800000|2024-10-28 17:00:00|25149.5|25129.5|25131.4|25111.4|25149.5|25129.5|25112.7|25092.7|156
1730135100000|2024-10-28 17:05:00|25130.8|25110.8|25093.3|25073.3|25131.4|25111.4|25093.3|25073.3|81
1730135400000|2024-10-28 17:10:00|25093.9|25073.9|25058.9|25038.9|25113.9|25093.9|25052|25032|100
1730135700000|2024-10-28 17:15:00|25057|25037|25113.9|25093.9|25127|25107|25057|25037|300
1730136000000|2024-10-28 17:20:00|25116.4|25096.4|25164.5|25144.5|25186.3|25166.3|25101.4|25081.4|679
1730136300000|2024-10-28 17:25:00|25165.1|25145.1|25206.3|25186.3|25213.8|25193.8|25165.1|25145.1|241
1730193300000|2024-10-29 09:15:00|25268.6|25208.6|25217.4|25197.4|25339.2|25319.2|25211.1|25186.7|287
1730193600000|2024-10-29 09:20:00|25219.9|25199.9|25215.5|25195.5|25243|25223|25187.4|25167.4|52
1730193900000|2024-10-29 09:25:00|25213.6|25193.6|25223|25203|25250.5|25230.5|25194.9|25170.5|53
1730194200000|2024-10-29 09:30:00|25224.2|25204.2|25240.5|25220.5|25257.4|25237.4|25224.2|25204.2|35
1730194500000|2024-10-29 09:35:00|25239.9|25219.9|25180.6|25160.6|25243|25223|25180.6|25160.6|98
1730194800000|2024-10-29 09:40:00|25181.2|25161.2|25162.4|25142.4|25181.2|25161.2|25152.4|25129.9|57
1730195100000|2024-10-29 09:45:00|25159.9|25139.9|25154.3|25134.3|25171.8|25151.8|25153.1|25125.5|57
1730195400000|2024-10-29 09:50:00|25156.8|25136.8|25148.1|25128.1|25163.6|25143.6|25147.4|25120.5|88
1730195700000|2024-10-29 09:55:00|25146.2|25126.2|25104.3|25084.3|25154.3|25134.3|25104.3|25084.3|65
1730196000000|2024-10-29 10:00:00|25109|25049|25028.1|25008.1|25109|25063|24945.6|24925.6|311
1730196300000|2024-10-29 10:05:00|25023.1|25003.1|25036.2|25016.2|25046.8|25026.8|25001.9|24981.9|72
1730196600000|2024-10-29 10:10:00|25032.4|25012.4|24994.3|24974.3|25032.4|25012.4|24991.8|24968.6|65
1730196900000|2024-10-29 10:15:00|24992.4|24972.4|24984.3|24964.3|25019.3|24999.3|24956.2|24936.2|47
1730197200000|2024-10-29 10:20:00|24982.4|24962.4|24974.3|24954.3|24986.8|24966.8|24961.8|24941.8|28
1730197500000|2024-10-29 10:25:00|24976.8|24956.8|24989.9|24969.9|25000.5|24969.9|24966.8|24941.2|36
1730197800000|2024-10-29 10:30:00|24987.4|24967.4|24954.4|24934.4|24996.2|24967.4|24946.8|24924.3|12
1730198100000|2024-10-29 10:35:00|24952.5|24932.5|24879.3|24859.3|24953.1|24933.1|24864.3|24844.3|159
1730198400000|2024-10-29 10:40:00|24879.9|24859.9|24911.8|24891.8|24911.8|24891.8|24874.3|24854.3|65
1730198700000|2024-10-29 10:45:00|24912.4|24892.4|24926.2|24906.2|24934.9|24914.9|24891.8|24868.5|55
1730199000000|2024-10-29 10:50:00|24924.3|24904.3|24911.8|24891.8|24930.6|24909.3|24909.3|24883.5|25
1730199300000|2024-10-29 10:55:00|24909.3|24889.3|24907.9|24887.9|24909.3|24889.3|24889.3|24869.3|24
1730199600000|2024-10-29 11:00:00|24907.3|24887.3|24854.3|24834.3|24918.1|24892.3|24849.3|24829.3|57
1730199900000|2024-10-29 11:05:00|24853.7|24833.7|24849.3|24829.3|24854.3|24833.7|24806.2|24780.4|66
1730200200000|2024-10-29 11:10:00|24849.2|24829.2|24851.7|24831.7|24856.2|24836.2|24841.2|24821.2|24
1730200500000|2024-10-29 11:15:00|24853.7|24833.7|24848.7|24828.7|24859.2|24839.2|24841.2|24821.2|24
1730200800000|2024-10-29 11:20:00|24849.2|24829.2|24860.4|24840.4|24876.1|24849.2|24846.7|24826.7|22
1730201100000|2024-10-29 11:25:00|24857.3|24837.3|24856.1|24836.1|24859.2|24839.2|24840.6|24820.6|98
1730201400000|2024-10-29 11:30:00|24855.6|24835.6|24866.1|24846.1|24866.1|24846.1|24840|24818|61
1730201700000|2024-10-29 11:35:00|24863.6|24843.6|24837.5|24817.5|24863.6|24843.6|24836.9|24816.9|18
1730202000000|2024-10-29 11:40:00|24835|24815|24786.9|24766.9|24837.5|24817.5|24786.9|24766.9|77
1730202300000|2024-10-29 11:45:00|24789.4|24769.4|24783|24763|24798|24778|24772.4|24752.4|51
1730202600000|2024-10-29 11:50:00|24780.5|24760.5|24858.6|24838.6|24868|24841.1|24780.5|24760.5|44
1730202900000|2024-10-29 11:55:00|24858|24838|24838.6|24818.6|24868|24838|24814.9|24794.9|46
1730203200000|2024-10-29 12:00:00|24840.5|24820.5|24955.1|24935.1|25063.6|25043.6|24840.5|24820.5|294
1730203500000|2024-10-29 12:05:00|24951.3|24931.3|24991.3|24971.3|25029.9|24996.8|24951.3|24925.4|74
1730203800000|2024-10-29 12:10:00|24991.8|24971.8|24949.3|24929.3|25016.8|24996.8|24949.3|24929.3|65
1730204100000|2024-10-29 12:15:00|24931.8|24911.8|24904.3|24884.3|24931.8|24911.8|24879.3|24859.3|115
1730204400000|2024-10-29 12:20:00|24906.1|24886.1|24871.8|24851.8|24931.8|24911.8|24866.2|24846.2|64
1730204700000|2024-10-29 12:25:00|24872.4|24852.4|24901.2|24881.2|24918.7|24891.2|24854.9|24834.9|87
1730205000000|2024-10-29 12:30:00|24903.7|24883.7|24894.3|24874.3|24948.7|24928.7|24894.3|24874.3|108
1730205300000|2024-10-29 12:35:00|24893.1|24873.1|24881.8|24861.8|24901.2|24873.7|24869.3|24846.8|184
1730205600000|2024-10-29 12:40:00|24882.4|24862.4|24864.9|24844.9|24896.8|24876.8|24846.8|24823.7|74
1730205900000|2024-10-29 12:45:00|24867.4|24847.4|24874.9|24854.9|24880.6|24854.9|24847.5|24827.5|359
1730206200000|2024-10-29 12:50:00|24877.4|24857.4|24937.4|24917.4|24938|24918|24877.4|24857.4|91
1730206500000|2024-10-29 12:55:00|24939.3|24919.3|24944.3|24924.3|24950.6|24928|24921.8|24901.8|45
1730206800000|2024-10-29 13:00:00|24946.8|24926.8|25001.8|24981.8|25031.2|25011.2|24944.3|24924.3|93
1730207100000|2024-10-29 13:05:00|25003.6|24983.6|24976.8|24956.8|25007.4|24987.4|24954.3|24934.3|115
1730207400000|2024-10-29 13:10:00|24974.9|24954.9|25034.3|25014.3|25099.2|25079.2|24966.8|24946.8|274
1730207700000|2024-10-29 13:15:00|25035.5|25015.5|25042.4|25022.4|25049.3|25029.3|25009.3|24986.8|50
1730208000000|2024-10-29 13:20:00|25044.3|25024.3|25006.8|24986.8|25073.7|25051.8|24971.8|24951.8|122
1730208300000|2024-10-29 13:25:00|25011.8|24991.8|25000.6|24960.6|25046.8|25026.8|24995.6|24960.6|69
1730208600000|2024-10-29 13:30:00|24998.7|24958.7|24981.8|24961.8|25017.4|24997.4|24972.4|24952.4|69
1730208900000|2024-10-29 13:35:00|24973.7|24953.7|24946.2|24926.2|24996.8|24974.3|24946.2|24926.2|86
1730209200000|2024-10-29 13:40:00|24942.4|24922.4|24930.6|24910.6|24951.8|24931.8|24920|24900|209
1730209500000|2024-10-29 13:45:00|24932.5|24912.5|24982.4|24962.4|24982.4|24962.4|24932.5|24912.5|242
1730209800000|2024-10-29 13:50:00|24984.3|24964.3|24969.9|24949.9|24996.8|24976.8|24969.9|24944.3|63
1730210100000|2024-10-29 13:55:00|24966.3|24946.3|24917.4|24897.4|24966.3|24946.3|24901.2|24881.2|112
1730210400000|2024-10-29 14:00:00|24919.3|24899.3|24992.9|24972.9|25014.9|24994.9|24919.3|24896|98
1730210700000|2024-10-29 14:05:00|24990.4|24970.4|24976.8|24956.8|24990.6|24970.4|24956.8|24929.8|63
1730211000000|2024-10-29 14:10:00|24978.7|24958.7|24986.8|24966.8|24991.8|24971.8|24965.4|24945.4|79
1730211300000|2024-10-29 14:15:00|24984.8|24964.8|24959.3|24939.3|25006.8|24986.8|24958.7|24938.7|79
1730211600000|2024-10-29 14:20:00|24959.8|24939.8|25003.7|24983.7|25009.2|24989.2|24959.8|24939.8|48
1730211900000|2024-10-29 14:25:00|25001.2|24981.2|24951.7|24931.7|25002.3|24982.3|24948.7|24928.7|89
1730212200000|2024-10-29 14:30:00|24951.2|24931.2|24966.2|24946.2|24974.2|24954.2|24944.8|24924.8|82
1730212500000|2024-10-29 14:35:00|24965|24945|24961.7|24941.7|24965|24945|24951.7|24931.7|68
1730212800000|2024-10-29 14:40:00|24964.2|24944.2|24935.6|24915.6|24991.1|24971.1|24935.6|24915.6|92
1730213100000|2024-10-29 14:45:00|24933.6|24913.6|24951.7|24931.7|24954.2|24934.2|24928.6|24908.6|73
1730213400000|2024-10-29 14:50:00|24954.2|24934.2|24953.6|24933.6|24956.7|24936.7|24921.7|24901.7|98
1730213700000|2024-10-29 14:55:00|24954.2|24934.2|24967.3|24947.3|24974.2|24954.2|24953.6|24933.6|59
1730214000000|2024-10-29 15:00:00|24966.1|24946.1|24950.5|24930.5|24966.1|24946.1|24948.6|24928.6|81
1730214300000|2024-10-29 15:05:00|24951.1|24931.1|24926.9|24906.9|24951.9|24931.1|24921.9|24901.9|214
1730214600000|2024-10-29 15:10:00|24925|24905|24930.5|24910.5|24940|24920|24923|24903|62
1730214900000|2024-10-29 15:15:00|24932.5|24912.5|24943|24923|24951.1|24931.1|24932.5|24912.5|44
1730215200000|2024-10-29 15:20:00|24943.6|24923.6|24883|24863|24953.2|24925.5|24883|24863|74
1730215500000|2024-10-29 15:25:00|24882.4|24862.4|24849.9|24829.9|24882.4|24862.4|24847.4|24827.4|144
1730215800000|2024-10-29 15:30:00|24850.5|24830.5|24864.9|24844.9|24901.1|24881.1|24839.9|24819.9|234
1730216100000|2024-10-29 15:35:00|24862.4|24842.4|24870.5|24850.5|24875.5|24855.5|24855.5|24835.5|120
1730216400000|2024-10-29 15:40:00|24871.1|24851.1|24836.3|24816.3|24875.5|24855.5|24836.3|24816.3|131
1730216700000|2024-10-29 15:45:00|24835.7|24815.7|24817.4|24797.4|24838.8|24818.8|24806.8|24786.8|281
1730217000000|2024-10-29 15:50:00|24818|24798|24835.5|24815.5|24840.5|24820.5|24818|24798|71
1730217300000|2024-10-29 15:55:00|24836.1|24816.1|24848|24828|24861.7|24841.7|24830.5|24810.5|68
1730217600000|2024-10-29 16:00:00|24851.8|24831.8|24874.2|24854.2|24876.1|24856.1|24848|24828|55
1730217900000|2024-10-29 16:05:00|24876.1|24856.1|24933.6|24913.6|24977.3|24937.3|24849.2|24829.2|267
1730218200000|2024-10-29 16:10:00|24929.8|24909.8|24924.2|24904.2|24939.2|24919.2|24911.7|24891.7|99
1730218500000|2024-10-29 16:15:00|24920.3|24900.3|24893|24873|24920.3|24900.3|24875.5|24855.5|130
1730218800000|2024-10-29 16:20:00|24893.6|24873.6|24910.5|24890.5|24915.5|24895.5|24878|24855.5|130
1730219100000|2024-10-29 16:25:00|24913|24893|24893.6|24873.6|24913.6|24893.6|24884.9|24864.9|62
1730219400000|2024-10-29 16:30:00|24895.5|24875.5|24883|24863|24895.5|24875.5|24880.5|24860.5|36
1730219700000|2024-10-29 16:35:00|24884.9|24864.9|24873|24853|24884.9|24864.9|24866.1|24846.1|231
1730220000000|2024-10-29 16:40:00|24872.4|24852.4|24905.5|24885.5|24905.5|24885.5|24868.6|24848.6|67
1730220300000|2024-10-29 16:45:00|24907.4|24887.4|24854.3|24834.3|24907.4|24887.4|24851.8|24831.8|78
1730220600000|2024-10-29 16:50:00|24859.3|24839.3|24822.4|24802.4|24861.8|24841.8|24822.4|24802.4|67
1730220900000|2024-10-29 16:55:00|24821.8|24801.8|24826.2|24806.2|24844.3|24824.3|24809.9|24789.9|71
1730221200000|2024-10-29 17:00:00|24826.8|24806.8|24819.3|24799.3|24841.2|24821.2|24819.3|24799.3|71
1730221500000|2024-10-29 17:05:00|24819.9|24799.9|24816.2|24796.2|24819.9|24799.9|24813.7|24793.7|31
1730221800000|2024-10-29 17:10:00|24815.6|24795.6|24791.8|24771.8|24815.6|24795.6|24766.8|24746.8|156
1730222100000|2024-10-29 17:15:00|24791.2|24771.2|24769.3|24749.3|24796.8|24776.8|24763.7|24743.7|283
1730222400000|2024-10-29 17:20:00|24771.8|24751.8|24758.5|24738.5|24776.2|24756.2|24747.4|24727.4|662
1730222700000|2024-10-29 17:25:00|24760.5|24740.5|24746|24726|24760.5|24740.5|24733|24713|267
1730223000000|2024-10-29 17:30:00|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|24747.9|24727.9|0
1730279700000|2024-10-30 09:15:00|24825.4|24805.4|24784.8|24764.8|24869.8|24843.7|24784.8|24764.8|143
1730280000000|2024-10-30 09:20:00|24784.2|24764.2|24718.7|24698.7|24805.9|24785.9|24718.7|24698.7|205
1730280300000|2024-10-30 09:25:00|24719.2|24699.2|24758.7|24738.7|24759.2|24739.2|24691.2|24671.2|119
1730280600000|2024-10-30 09:30:00|24758.1|24738.1|24721.2|24701.2|24768.7|24748.7|24708.1|24688.1|47
1730280900000|2024-10-30 09:35:00|24715|24695|24708.7|24688.7|24720.6|24695|24679.5|24659.5|95
1730281200000|2024-10-30 09:40:00|24709.8|24689.8|24668.7|24648.7|24713.7|24693.7|24668.7|24648.7|17
1730281500000|2024-10-30 09:45:00|24683.7|24643.7|24701.2|24681.2|24706.2|24686.2|24659.2|24639.2|50
1730281800000|2024-10-30 09:50:00|24710.6|24670.6|24703.7|24683.7|24710.6|24686.2|24668.7|24648.7|62
1730282100000|2024-10-30 09:55:00|24704.8|24684.8|24706.2|24686.2|24728.7|24708.7|24698.7|24678.7|44
1730282400000|2024-10-30 10:00:00|24703.7|24683.7|24730.6|24710.6|24741.2|24721.2|24691.2|24671.2|29
1730282700000|2024-10-30 10:05:00|24728.1|24708.1|24700.6|24680.6|24728.1|24708.1|24691.2|24671.2|44
1730283000000|2024-10-30 10:10:00|24700|24680|24768.6|24748.6|24779.8|24754.8|24695.6|24675.6|37
1730283300000|2024-10-30 10:15:00|24767.5|24747.5|24776.1|24736.1|24785.6|24753.1|24753.6|24733.6|26
1730283600000|2024-10-30 10:20:00|24763.9|24743.9|24771.1|24751.1|24771.1|24751.1|24751.1|24716.7|4
1730283900000|2024-10-30 10:25:00|24766.1|24746.1|24768.6|24748.6|24783.6|24753.6|24753.6|24721.7|17
1730284200000|2024-10-30 10:30:00|24768.1|24748.1|24720.6|24700.6|24768.1|24748.1|24720.6|24693.6|18
1730284500000|2024-10-30 10:35:00|24718.6|24698.6|24711.1|24691.1|24740.6|24718.6|24688.6|24668.6|47
1730284800000|2024-10-30 10:40:00|24703.6|24683.6|24708.6|24668.6|24712.5|24683.6|24703.6|24668.6|3
1730285100000|2024-10-30 10:45:00|24711.1|24691.1|24691.1|24671.1|24720.6|24691.1|24691.1|24662.8|26
1730285400000|2024-10-30 10:50:00|24688.6|24668.6|24681.7|24661.7|24691.1|24671.1|24671.1|24651.1|12
1730285700000|2024-10-30 10:55:00|24683.6|24663.6|24671.1|24651.1|24697.2|24677.2|24671.1|24651.1|91
1730286000000|2024-10-30 11:00:00|24667.2|24647.2|24644.7|24624.7|24680.6|24654.7|24641.7|24621.7|48
1730286300000|2024-10-30 11:05:00|24645.3|24625.3|24637.2|24617.2|24646.7|24626.7|24629.7|24609.7|64
1730286600000|2024-10-30 11:10:00|24636.7|24616.7|24591.7|24571.7|24642.2|24622.2|24589.2|24569.2|57
1730286900000|2024-10-30 11:15:00|24589.7|24569.7|24548|24528|24594.7|24574.7|24548|24528|214
1730287200000|2024-10-30 11:20:00|24547.5|24527.5|24553|24533|24558.6|24538.6|24541.7|24521.7|247
1730287500000|2024-10-30 11:25:00|24555|24535|24563|24543|24583.6|24563.6|24553.6|24531.4|58
1730287800000|2024-10-30 11:30:00|24561.1|24541.1|24556.1|24536.1|24570.5|24550.5|24553|24533|49
1730288100000|2024-10-30 11:35:00|24543.6|24523.6|24533.6|24513.6|24578.6|24558.6|24531.1|24511.1|57
1730288400000|2024-10-30 11:40:00|24531.1|24511.1|24516.1|24496.1|24531.1|24511.1|24516.1|24496.1|26
1730288700000|2024-10-30 11:45:00|24516.7|24496.7|24523|24503|24523.6|24503.6|24488.6|24468.6|92
1730289000000|2024-10-30 11:50:00|24522.5|24502.5|24493|24473|24522.5|24502.5|24493|24473|26
1730289300000|2024-10-30 11:55:00|24488.6|24468.6|24490|24470|24495.5|24475.5|24472.5|24452.5|44
1730289600000|2024-10-30 12:00:00|24489.4|24469.4|24598|24578|24605.5|24585.5|24484.4|24464.4|117
1730289900000|2024-10-30 12:05:00|24595|24575|24625|24605|24625|24605|24585.5|24565.5|58
1730290200000|2024-10-30 12:10:00|24624.9|24604.9|24685.5|24645.5|24752.4|24732.4|24624.9|24604.9|137
1730290500000|2024-10-30 12:15:00|24673|24653|24575.8|24555.8|24673|24653|24558.3|24528.3|751
1730290800000|2024-10-30 12:20:00|24575.2|24555.2|24583.8|24563.8|24588.3|24566.3|24541.3|24521.3|99
1730291100000|2024-10-30 12:25:00|24585.8|24565.8|24548.8|24528.8|24600.8|24580.8|24543.3|24523.3|69
1730291400000|2024-10-30 12:30:00|24549.4|24529.4|24531.6|24511.6|24568.8|24548.8|24477.7|24457.7|273
1730291700000|2024-10-30 12:35:00|24527.7|24507.7|24587.7|24567.7|24637.7|24617.7|24505.7|24485.7|139
1730292000000|2024-10-30 12:40:00|24585.2|24565.2|24555.7|24535.7|24598.8|24578.8|24547.7|24527.7|215
1730292300000|2024-10-30 12:45:00|24554.6|24534.6|24535.2|24515.2|24581.3|24560.2|24517.7|24497.7|149
1730292600000|2024-10-30 12:50:00|24532.7|24512.7|24584.6|24564.6|24607.7|24587.7|24530.2|24510.2|228
1730292900000|2024-10-30 12:55:00|24585.2|24565.2|24613.2|24593.2|24613.2|24593.2|24582.7|24562.7|67
1730293200000|2024-10-30 13:00:00|24613.8|24593.8|24630.2|24610.2|24639.6|24619.6|24613.8|24588.8|81
1730293500000|2024-10-30 13:05:00|24630.7|24610.7|24666.3|24646.3|24666.3|24646.3|24612.1|24592.1|74
1730293800000|2024-10-30 13:10:00|24670.2|24650.2|24626.5|24606.5|24689.6|24669.6|24619.6|24599.6|281
1730294100000|2024-10-30 13:15:00|24627.1|24607.1|24681|24661|24684|24664|24627.1|24607.1|44
1730294400000|2024-10-30 13:20:00|24679|24659|24648.5|24628.5|24679|24659|24644|24624|71
1730294700000|2024-10-30 13:25:00|24643.5|24623.5|24644|24624|24665.2|24639|24613.5|24589|155
1730295000000|2024-10-30 13:30:00|24639|24619|24711.5|24691.5|24719.6|24699.6|24639|24604|294
1730295300000|2024-10-30 13:35:00|24713.5|24693.5|24705.4|24685.4|24716.5|24696.5|24691.5|24671.5|79
1730295600000|2024-10-30 13:40:00|24703.5|24683.5|24704|24684|24716|24696|24666|24646|302
1730295900000|2024-10-30 13:45:00|24706|24686|24711|24691|24759.6|24739.6|24676.5|24656.5|146
1730296200000|2024-10-30 13:50:00|24708.5|24688.5|24736.5|24716.5|24747.1|24722.6|24707.9|24687.9|111
1730296500000|2024-10-30 13:55:00|24737.1|24717.1|24781.5|24761.5|24787.1|24764.6|24737.1|24717.1|139
1730296800000|2024-10-30 14:00:00|24779|24759|24792.1|24772.1|24822.1|24802.1|24771.5|24751.5|493
1730297100000|2024-10-30 14:05:00|24795.1|24775.1|24811.5|24791.5|24811.5|24791.5|24768.5|24748.5|63
1730297400000|2024-10-30 14:10:00|24814|24794|24861.5|24841.5|24870.1|24850.1|24811.5|24791.5|221
1730297700000|2024-10-30 14:15:00|24864|24844|24846.5|24826.5|24894.6|24874.6|24841.5|24821.5|140
1730298000000|2024-10-30 14:20:00|24846|24826|24756.5|24736.5|24846|24826|24744|24724|129
1730298300000|2024-10-30 14:25:00|24759|24739|24784|24764|24784|24764|24759|24739|66
1730298600000|2024-10-30 14:30:00|24785.9|24765.9|24765.9|24745.9|24817.9|24789|24765.9|24745.9|88
1730298900000|2024-10-30 14:35:00|24766.5|24746.5|24743.4|24723.4|24769.6|24749.6|24726.8|24706.8|90
1730299200000|2024-10-30 14:40:00|24745.4|24725.4|24745.9|24725.9|24759.8|24739.8|24693.4|24673.4|107
1730299500000|2024-10-30 14:45:00|24747.9|24727.9|24800.4|24780.4|24813.4|24793.4|24745.4|24725.4|154
1730299800000|2024-10-30 14:50:00|24797.9|24777.9|24817.9|24797.9|24820.4|24800.4|24785.9|24765.9|60
1730300100000|2024-10-30 14:55:00|24815.4|24795.4|24787.3|24767.3|24815.4|24795.4|24770.6|24744.8|386
1730300400000|2024-10-30 15:00:00|24786.8|24766.8|24768.7|24748.7|24787.9|24767.9|24757.3|24737.3|63
1730300700000|2024-10-30 15:05:00|24769.3|24749.3|24769.3|24749.3|24769.8|24749.8|24746.8|24726.8|64
1730301000000|2024-10-30 15:10:00|24774.3|24754.3|24828.7|24788.7|24862.3|24842.3|24774.3|24754.3|166
1730301300000|2024-10-30 15:15:00|24826.7|24786.7|24808.7|24788.7|24826.7|24796.2|24788.7|24768.7|66
1730301600000|2024-10-30 15:20:00|24806.2|24786.2|24845.4|24825.4|24845.4|24825.4|24789.2|24769.2|112
1730301900000|2024-10-30 15:25:00|24847.9|24827.9|24896.7|24856.7|24916.7|24896.7|24847.9|24827.9|364
1730302200000|2024-10-30 15:30:00|24874.8|24854.8|24875.4|24855.4|24892.9|24872.9|24837.9|24817.9|66
1730302500000|2024-10-30 15:35:00|24876.5|24856.5|24874.8|24854.8|24900.9|24880.9|24870.4|24850.4|86
1730302800000|2024-10-30 15:40:00|24875.4|24855.4|24892.3|24872.3|24913.7|24885.4|24874.8|24849|72
1730303100000|2024-10-30 15:45:00|24895.4|24875.4|24900.9|24880.9|24905.9|24884|24862.9|24842.9|361
1730303400000|2024-10-30 15:50:00|24902.9|24882.9|24912.8|24892.8|24912.8|24892.8|24890.4|24870.4|84
1730303700000|2024-10-30 15:55:00|24912.3|24892.3|25009.5|24989.5|25009.5|24989.5|24907.8|24887.8|85
1730304000000|2024-10-30 16:00:00|25009|24989|25012.8|24992.8|25015.3|24995.3|25000.3|24980.3|251
1730304300000|2024-10-30 16:05:00|25010.9|24990.9|24989.2|24969.2|25010.9|24990.9|24970.3|24950.3|129
1730304600000|2024-10-30 16:10:00|24989.8|24969.8|24954|24934|25008.4|24988.4|24954|24933.4|282
1730304900000|2024-10-30 16:15:00|24951.5|24931.5|24977.3|24957.3|24993.1|24968.4|24937.8|24917.8|95
1730305200000|2024-10-30 16:20:00|24974.2|24954.2|24944.8|24924.8|24974.2|24954.2|24942.3|24922.3|71
1730305500000|2024-10-30 16:25:00|24944.2|24924.2|24870.3|24850.3|24944.2|24924.2|24870.3|24850.3|419
1730305800000|2024-10-30 16:30:00|24871.4|24851.4|24888.4|24868.4|24890.3|24870.3|24870.9|24850.9|131
1730306100000|2024-10-30 16:35:00|24888.9|24868.9|24902.8|24882.8|24912.8|24892.8|24888.9|24868.9|56
1730306400000|2024-10-30 16:40:00|24901.7|24881.7|24897.3|24877.3|24902.8|24882.8|24884.2|24864.2|80
1730306700000|2024-10-30 16:45:00|24902.3|24882.3|24907.3|24887.3|24920.3|24900.3|24902.3|24882.3|59
1730307000000|2024-10-30 16:50:00|24902.3|24882.3|24897.3|24877.3|24909.8|24889.8|24887.3|24867.3|81
1730307300000|2024-10-30 16:55:00|24894.8|24874.8|24905.3|24885.3|24905.9|24885.9|24887.3|24867.3|57
1730307600000|2024-10-30 17:00:00|24899.8|24879.8|24893.4|24873.4|24900.9|24880.9|24864.8|24844.8|207
1730307900000|2024-10-30 17:05:00|24892.3|24872.3|24887.3|24867.3|24898.4|24878.4|24887.3|24867.3|130
1730308200000|2024-10-30 17:10:00|24890.3|24870.3|24922.8|24902.8|24932.8|24908.4|24890.3|24870.3|64
1730308500000|2024-10-30 17:15:00|24925.3|24905.3|24929.2|24909.2|24938.4|24918.4|24912.3|24892.3|99
1730308800000|2024-10-30 17:20:00|24928.6|24908.6|24934.8|24914.8|24956.4|24936.4|24909.8|24889.8|612
1730309100000|2024-10-30 17:25:00|24932.3|24912.3|24910.9|24890.9|24937.8|24917.8|24895.3|24875.3|158
1730366100000|2024-10-31 09:15:00|24879.4|24859.4|24782.4|24762.4|24879.4|24859.4|24782.4|24762.4|139
1730366400000|2024-10-31 09:20:00|24782.9|24762.9|24754.9|24734.9|24799.9|24779.9|24724.9|24704.9|81
1730366700000|2024-10-31 09:25:00|24752.4|24732.4|24777.4|24757.4|24777.9|24757.9|24747.9|24727.9|25
1730367000000|2024-10-31 09:30:00|24787.4|24767.4|24747.4|24727.4|24795.4|24775.4|24747.4|24727.4|222
1730367300000|2024-10-31 09:35:00|24744.9|24724.9|24717.4|24677.4|24744.9|24724.9|24677.4|24657.4|111
1730367600000|2024-10-31 09:40:00|24715.4|24675.4|24712.4|24692.4|24715.4|24692.4|24692.4|24672.4|18
1730367900000|2024-10-31 09:45:00|24711.8|24691.8|24717.4|24697.4|24724.9|24704.9|24692.4|24672.4|40
1730368200000|2024-10-31 09:50:00|24712.4|24692.4|24724.9|24704.9|24724.9|24704.9|24702.4|24682.4|15
1730368500000|2024-10-31 09:55:00|24727.4|24707.4|24734.9|24714.9|24753.4|24733.4|24726.8|24706.8|24
1730368800000|2024-10-31 10:00:00|24734.3|24714.3|24697.4|24677.4|24734.9|24714.9|24697.4|24677.4|11
1730369100000|2024-10-31 10:05:00|24696.8|24676.8|24684.9|24664.9|24697.4|24677.4|24679|24659|32
1730369400000|2024-10-31 10:10:00|24686.8|24666.8|24699.9|24679.9|24709.3|24685.4|24686.8|24666.8|10
1730369700000|2024-10-31 10:15:00|24710.4|24670.4|24709.9|24689.9|24710.4|24689.9|24696.8|24670.4|13
1730370000000|2024-10-31 10:20:00|24704.9|24684.9|24692.9|24672.9|24707.4|24687.4|24692.4|24672.4|61
1730370300000|2024-10-31 10:25:00|24692.4|24672.4|24689.9|24669.9|24694.9|24674.9|24679.9|24659.9|22
1730370600000|2024-10-31 10:30:00|24692.9|24672.9|24704.3|24684.3|24704.9|24684.9|24687.4|24667.4|15
1730370900000|2024-10-31 10:35:00|24704.9|24684.9|24722.4|24702.4|24722.4|24702.4|24702.4|24682.4|8
1730371200000|2024-10-31 10:40:00|24719.9|24699.9|24697.4|24677.4|24724.9|24704.9|24694.9|24674.9|14
1730371500000|2024-10-31 10:45:00|24694.9|24674.9|24699.9|24679.9|24707.4|24687.4|24694.9|24674.9|14
1730371800000|2024-10-31 10:50:00|24699.3|24679.3|24684.3|24664.3|24699.3|24679.3|24674.8|24654.8|14
1730372100000|2024-10-31 10:55:00|24683.8|24663.8|24662.3|24642.3|24683.8|24663.8|24654.8|24634.8|54
1730372400000|2024-10-31 11:00:00|24665.4|24645.4|24692.3|24672.3|24696.8|24676.8|24665.4|24645.4|22
1730372700000|2024-10-31 11:05:00|24691.8|24671.8|24679.8|24659.8|24702.9|24682.9|24679.8|24659.8|16
1730373000000|2024-10-31 11:10:00|24679.3|24659.3|24670.4|24650.4|24679.3|24659.3|24659.8|24639.8|16
1730373300000|2024-10-31 11:15:00|24672.3|24652.3|24690.4|24670.4|24692.3|24672.3|24667.3|24647.3|82
1730373600000|2024-10-31 11:20:00|24695.4|24675.4|24696.8|24676.8|24706.8|24686.8|24676.8|24656.8|62
1730373900000|2024-10-31 11:25:00|24694.3|24674.3|24664.8|24644.8|24694.3|24674.3|24664.8|24644.8|33
1730374200000|2024-10-31 11:30:00|24662.3|24642.3|24639.8|24619.8|24662.3|24642.3|24627.3|24607.3|86
1730374500000|2024-10-31 11:35:00|24640.4|24620.4|24652.3|24632.3|24665.7|24634.3|24637.3|24617.3|40
1730374800000|2024-10-31 11:40:00|24651.3|24631.3|24632.3|24612.3|24652.3|24632.3|24632.3|24612.3|17
1730375100000|2024-10-31 11:45:00|24634.3|24614.3|24644.3|24624.3|24644.3|24624.3|24632.3|24612.3|23
1730375400000|2024-10-31 11:50:00|24642.3|24622.3|24639.8|24619.8|24652.3|24632.3|24639.3|24619.3|9
1730375700000|2024-10-31 11:55:00|24640.4|24620.4|24684.3|24664.3|24684.3|24664.3|24640.4|24620.4|25
1730376000000|2024-10-31 12:00:00|24679.3|24659.3|24826.8|24806.8|24832.9|24812.9|24672.9|24652.9|195
1730376300000|2024-10-31 12:05:00|24814.3|24794.3|24809.8|24789.8|24832.3|24812.3|24787.3|24767.3|98
1730376600000|2024-10-31 12:10:00|24807.9|24787.9|24799.8|24779.8|24828.4|24808.4|24770.4|24750.4|89
1730376900000|2024-10-31 12:15:00|24790.3|24770.3|24759.8|24739.8|24790.3|24770.3|24736.2|24716.2|61
1730377200000|2024-10-31 12:20:00|24753.7|24733.7|24782.3|24762.3|24792.3|24772.3|24745.3|24725.3|82
1730377500000|2024-10-31 12:25:00|24779.8|24759.8|24777.3|24737.3|24809.3|24789.3|24769.8|24737.3|57
1730377800000|2024-10-31 12:30:00|24782.1|24722.1|24731.8|24711.8|24782.1|24742.8|24726.8|24706.8|120
1730378100000|2024-10-31 12:35:00|24734.6|24694.6|24663.7|24643.7|24734.6|24694.6|24663.7|24643.7|323
1730378400000|2024-10-31 12:40:00|24660.7|24640.7|24653.7|24633.7|24668.2|24648.2|24646.2|24626.2|125
1730378700000|2024-10-31 12:45:00|24648.7|24628.7|24606.2|24586.2|24653.2|24633.2|24606.2|24583|91
1730379000000|2024-10-31 12:50:00|24608.7|24588.7|24643.2|24623.2|24655.7|24635.7|24608.7|24588.7|64
1730379300000|2024-10-31 12:55:00|24638.2|24618.2|24606.2|24586.2|24640.7|24620.7|24605.7|24585.7|73
1730379600000|2024-10-31 13:00:00|24608.2|24588.2|24650.7|24630.7|24651.2|24631.2|24608.2|24588.2|68
1730379900000|2024-10-31 13:05:00|24651.8|24631.8|24665.7|24645.7|24671.2|24651.2|24646.2|24626.2|62
1730380200000|2024-10-31 13:10:00|24668.7|24648.7|24656.2|24636.2|24671.2|24651.2|24626.2|24606.2|53
1730380500000|2024-10-31 13:15:00|24653.2|24633.2|24610.7|24590.7|24653.7|24633.7|24608.7|24588.7|69
1730380800000|2024-10-31 13:20:00|24611.2|24591.2|24663.7|24643.7|24663.7|24643.7|24610.7|24590.7|103
1730381100000|2024-10-31 13:25:00|24661.7|24641.7|24661.2|24641.2|24670.7|24650.7|24621.2|24601.2|114
1730381400000|2024-10-31 13:30:00|24663.3|24643.3|24678.2|24658.2|24708.2|24686.2|24663.3|24643.3|82
1730381700000|2024-10-31 13:35:00|24679.2|24659.2|24648.7|24628.7|24688.7|24668.7|24636.2|24616.2|68
1730382000000|2024-10-31 13:40:00|24648.2|24628.2|24663.7|24643.7|24663.7|24643.7|24648.2|24628.2|52
1730382300000|2024-10-31 13:45:00|24663.2|24643.2|24648.2|24628.2|24686.2|24666.2|24648.2|24628.2|132
1730382600000|2024-10-31 13:50:00|24645.5|24625.5|24655.7|24635.7|24663.7|24643.7|24630.7|24610.7|80
1730382900000|2024-10-31 13:55:00|24650.7|24630.7|24587.6|24567.6|24650.7|24630.7|24582.6|24562.6|131
1730383200000|2024-10-31 14:00:00|24586.6|24566.6|24527.6|24507.6|24586.6|24566.6|24516.2|24496.2|153
1730383500000|2024-10-31 14:05:00|24527.1|24507.1|24544.6|24524.6|24567.6|24547.6|24519.6|24499.6|102
1730383800000|2024-10-31 14:10:00|24542.6|24522.6|24474.1|24454.1|24550.1|24530.1|24468.5|24448.5|540
1730384100000|2024-10-31 14:15:00|24473.5|24453.5|24457.6|24437.6|24473.5|24453.5|24412.1|24392.1|354
1730384400000|2024-10-31 14:20:00|24459.6|24439.6|24519.1|24499.1|24520.1|24500.1|24457.1|24437.1|157
1730384700000|2024-10-31 14:25:00|24517.1|24497.1|24604.6|24584.6|24627.6|24607.6|24512.6|24492.6|193
1730385000000|2024-10-31 14:30:00|24607.1|24587.1|24657.1|24637.1|24670.7|24650.7|24607.1|24585.1|173
1730385300000|2024-10-31 14:35:00|24658.2|24638.2|24678.7|24658.7|24711.2|24691.2|24658.2|24638.2|179
1730385600000|2024-10-31 14:40:00|24678.2|24658.2|24607.6|24587.6|24678.7|24658.7|24607.6|24587.6|141
1730385900000|2024-10-31 14:45:00|24607.1|24587.1|24572.6|24552.6|24607.1|24587.1|24549.6|24529.6|77
1730386200000|2024-10-31 14:50:00|24574.6|24554.6|24600.1|24580.1|24629.6|24609.6|24570.6|24550.6|98
1730386500000|2024-10-31 14:55:00|24599.6|24579.6|24589.6|24569.6|24602.1|24582.1|24584.1|24564.1|72
1730386800000|2024-10-31 15:00:00|24590.1|24570.1|24595.1|24575.1|24612.6|24592.6|24570.6|24550.6|77
1730387100000|2024-10-31 15:05:00|24591.5|24571.5|24597.1|24577.1|24611.5|24591.5|24585.1|24565.1|113
1730387400000|2024-10-31 15:10:00|24595.1|24575.1|24533.5|24513.5|24595.1|24575.1|24533.5|24513.5|189
1730387700000|2024-10-31 15:15:00|24528.5|24508.5|24512.1|24492.1|24533.5|24513.5|24496.5|24476.5|121
1730388000000|2024-10-31 15:20:00|24514.6|24494.6|24560.1|24540.1|24562.6|24542.6|24513.5|24492.1|263
1730388300000|2024-10-31 15:25:00|24561.5|24541.5|24609.6|24589.6|24610.6|24590.6|24537.1|24517.1|93
1730388600000|2024-10-31 15:30:00|24605.1|24585.1|24609.6|24589.6|24615.1|24595.1|24589|24569|67
1730388900000|2024-10-31 15:35:00|24608|24588|24578.1|24558.1|24608.5|24588.5|24578.1|24558.1|60
1730389200000|2024-10-31 15:40:00|24577.6|24557.6|24593.1|24573.1|24607.1|24587.1|24577.1|24557.1|58
1730389500000|2024-10-31 15:45:00|24592.6|24572.6|24584|24564|24598.7|24578.7|24577.1|24557.1|58
1730389800000|2024-10-31 15:50:00|24581.5|24561.5|24564|24544|24586.5|24566.5|24546.5|24526.5|275
1730390100000|2024-10-31 15:55:00|24563|24543|24567.6|24547.6|24570.1|24550.1|24543.5|24523.5|210
1730390400000|2024-10-31 16:00:00|24567.1|24547.1|24541.5|24521.5|24567.1|24547.1|24540.5|24520.5|220
1730390700000|2024-10-31 16:05:00|24542.1|24522.1|24509|24489|24544|24524|24509|24489|74
1730391000000|2024-10-31 16:10:00|24508.5|24488.5|24498.5|24478.5|24515.5|24495.5|24498.5|24478.5|98
1730391300000|2024-10-31 16:15:00|24496.5|24476.5|24498.5|24478.5|24508|24488|24489|24469|153
1730391600000|2024-10-31 16:20:00|24496|24476|24514.6|24494.6|24521.5|24501.5|24486|24466|202
1730391900000|2024-10-31 16:25:00|24514|24494|24526.5|24506.5|24526.5|24506.5|24509|24489|121
1730392200000|2024-10-31 16:30:00|24526|24506|24531|24511|24544|24524|24524|24504|86
1730392500000|2024-10-31 16:35:00|24530.5|24510.5|24528.5|24508.5|24539.5|24519.5|24525.5|24505.5|44
1730392800000|2024-10-31 16:40:00|24526|24506|24543.5|24523.5|24544|24524|24526|24506|60
1730393100000|2024-10-31 16:45:00|24541|24521|24524|24504|24546.5|24526.5|24523.5|24503.5|46
1730393400000|2024-10-31 16:50:00|24526|24506|24519|24499|24529|24509|24513.5|24493.5|109
1730393700000|2024-10-31 16:55:00|24518.5|24498.5|24546.5|24526.5|24546.5|24526.5|24518.5|24498.5|118
1730394000000|2024-10-31 17:00:00|24551.5|24531.5|24548.5|24528.5|24551.5|24531.5|24538.5|24518.5|155
1730394300000|2024-10-31 17:05:00|24550.4|24530.4|24544|24524|24592|24566.5|24541|24521|111
1730394600000|2024-10-31 17:10:00|24545.1|24525.1|24542|24522|24576.5|24556.5|24536.5|24516.5|131
1730394900000|2024-10-31 17:15:00|24553.5|24533.5|24593.5|24573.5|24626|24606|24553.5|24533.5|334
1730395200000|2024-10-31 17:20:00|24591.5|24571.5|24561.5|24541.5|24594.5|24574.5|24552.4|24532.4|808
1730395500000|2024-10-31 17:25:00|24562|24542|24592|24572|24592|24572|24562|24542|317
1730452500000|2024-11-01 09:15:00|24618.2|24598.2|24686.8|24666.8|24705.2|24682.2|24612.2|24578.7|585
1730452800000|2024-11-01 09:20:00|24686.2|24666.2|24778.8|24758.8|24793.8|24772.3|24684.3|24664.3|364
1730453100000|2024-11-01 09:25:00|24779.3|24759.3|24786.3|24766.3|24819.3|24799.3|24778.8|24749.8|190
1730453400000|2024-11-01 09:30:00|24786.8|24766.8|24853.8|24833.8|24854.3|24834.3|24776.8|24756.8|63
1730453700000|2024-11-01 09:35:00|24848.3|24828.3|24821.3|24801.3|24854.8|24834.3|24816.3|24796.3|62
1730454000000|2024-11-01 09:40:00|24821.8|24801.8|24816.8|24796.8|24826.3|24806.3|24808.8|24788.8|40
1730454300000|2024-11-01 09:45:00|24821.8|24801.8|24816.3|24796.3|24836.8|24816.8|24813.8|24793.8|47
1730454600000|2024-11-01 09:50:00|24815.8|24795.8|24821.3|24801.3|24828.8|24808.8|24811.3|24791.3|42
1730454900000|2024-11-01 09:55:00|24816.3|24796.3|24831.3|24811.3|24862.3|24842.3|24808.8|24787.8|167
1730455200000|2024-11-01 10:00:00|24831.8|24811.8|24864.8|24844.8|24869.3|24849.3|24831.8|24811.8|68
1730455500000|2024-11-01 10:05:00|24864.3|24844.3|24861.8|24841.8|24871.8|24851.8|24854.3|24834.3|37
1730455800000|2024-11-01 10:10:00|24862.3|24842.3|24842.8|24822.8|24866.8|24844.8|24811.8|24779.8|39
1730456100000|2024-11-01 10:15:00|24847.8|24827.8|24847.8|24827.8|24854.8|24834.8|24842.8|24822.8|12
1730456400000|2024-11-01 10:20:00|24844.8|24824.8|24837.3|24817.3|24856.8|24836.8|24837.3|24817.3|33
1730456700000|2024-11-01 10:25:00|24837.8|24817.8|24845.8|24825.8|24861.8|24841.8|24829.3|24809.3|159
1730457000000|2024-11-01 10:30:00|24843.8|24823.8|24816.8|24796.8|24845.8|24823.8|24803.8|24783.8|26
1730457300000|2024-11-01 10:35:00|24817.3|24797.3|24787.7|24767.7|24818.8|24798.8|24776.3|24756.3|77
1730457600000|2024-11-01 10:40:00|24788.3|24768.3|24795.8|24775.8|24807.7|24780.8|24788.3|24765.8|16
1730457900000|2024-11-01 10:45:00|24793.8|24773.8|24785.7|24765.7|24798.8|24778.8|24781.3|24761.3|37
1730458200000|2024-11-01 10:50:00|24786.3|24766.3|24760.7|24740.7|24805.7|24778.8|24760.7|24740.7|48
1730458500000|2024-11-01 10:55:00|24760.2|24740.2|24780.7|24760.7|24780.7|24760.7|24755.7|24735.7|15
1730458800000|2024-11-01 11:00:00|24781.3|24761.3|24743.7|24723.7|24789.3|24769.3|24741.2|24721.2|43
1730459100000|2024-11-01 11:05:00|24744.3|24724.3|24705.7|24685.7|24745.7|24725.7|24697.7|24677.7|63
1730459400000|2024-11-01 11:10:00|24703.7|24683.7|24706.2|24686.2|24713.7|24693.7|24688.7|24666.2|19
1730459700000|2024-11-01 11:15:00|24703.2|24683.2|24717.7|24697.7|24718.2|24698.2|24682.2|24660.3|40
1730460000000|2024-11-01 11:20:00|24719.7|24699.7|24712.7|24692.7|24719.7|24699.7|24698.2|24678.2|61
1730460300000|2024-11-01 11:25:00|24714.2|24694.2|24687.7|24667.7|24728.2|24708.2|24674.7|24654.2|79
1730460600000|2024-11-01 11:30:00|24685.2|24665.2|24680.2|24660.2|24693.2|24673.2|24672.7|24652.7|16
1730460900000|2024-11-01 11:35:00|24678.2|24658.2|24692.7|24672.7|24692.7|24672.7|24670.7|24650.7|12
1730461200000|2024-11-01 11:40:00|24689.7|24669.7|24662.7|24642.7|24689.7|24669.7|24662.7|24642.7|7
1730461500000|2024-11-01 11:45:00|24660.2|24640.2|24635.2|24615.2|24660.2|24640.2|24634.2|24614.2|41
1730461800000|2024-11-01 11:50:00|24635.7|24615.7|24630.2|24610.2|24637.7|24617.7|24624.7|24604.7|26
1730462100000|2024-11-01 11:55:00|24635.2|24615.2|24673.2|24653.2|24680.7|24660.7|24635.2|24615.2|38
1730462400000|2024-11-01 12:00:00|24672.7|24652.7|24531.2|24511.2|24672.7|24652.7|24531.2|24511.2|419
1730462700000|2024-11-01 12:05:00|24529.2|24509.2|24504.7|24484.7|24541.2|24521.2|24490.2|24470.2|313
1730463000000|2024-11-01 12:10:00|24502.7|24482.7|24482.2|24462.2|24505.2|24485.2|24457.2|24437.2|550
1730463300000|2024-11-01 12:15:00|24482.7|24462.7|24412.7|24392.7|24485.2|24465.2|24412.1|24392.1|200
1730463600000|2024-11-01 12:20:00|24414.6|24394.6|24350.1|24330.1|24422.7|24402.7|24350.1|24330.1|351
1730463900000|2024-11-01 12:25:00|24349.6|24329.6|24286.1|24266.1|24356.1|24336.1|24241.6|24221.6|387
1730464200000|2024-11-01 12:30:00|24284.1|24264.1|24266.1|24246.1|24286.1|24266.1|24240.1|24220.1|604
1730464500000|2024-11-01 12:35:00|24265.6|24245.6|24300.6|24280.6|24300.6|24280.6|24253.6|24233.6|333
1730464800000|2024-11-01 12:40:00|24300.1|24280.1|24267.6|24247.6|24300.1|24280.1|24265.1|24245.1|165
1730465100000|2024-11-01 12:45:00|24272.1|24252.1|24277.1|24257.1|24279.6|24259.6|24252.1|24232.1|270
1730465400000|2024-11-01 12:50:00|24276.6|24256.6|24227.6|24207.6|24276.6|24256.6|24227.1|24207.1|149
1730465700000|2024-11-01 12:55:00|24227.1|24207.1|24155.1|24135.1|24227.6|24207.6|24154.1|24134.1|640
1730466000000|2024-11-01 13:00:00|24153.1|24133.1|24200.1|24180.1|24242.1|24222.1|24144.6|24124.6|409
1730466300000|2024-11-01 13:05:00|24199.1|24179.1|24218.6|24198.6|24235.1|24215.1|24192.6|24166.6|253
1730466600000|2024-11-01 13:10:00|24216.1|24196.1|24186.6|24166.6|24220.6|24200.6|24186.6|24166.6|90
1730466900000|2024-11-01 13:15:00|24186.1|24166.1|24213.1|24193.1|24233.1|24213.1|24161.1|24141.1|336
1730467200000|2024-11-01 13:20:00|24212.6|24192.6|24133.6|24113.6|24212.6|24192.6|24133.1|24113.1|272
1730467500000|2024-11-01 13:25:00|24131.6|24111.6|24144.6|24124.6|24149.6|24129.6|24127.1|24107.1|192
1730467800000|2024-11-01 13:30:00|24146.6|24126.6|24157.1|24137.1|24177.1|24157.1|24144.1|24124.1|138
1730468100000|2024-11-01 13:35:00|24157.6|24137.6|24180.6|24160.6|24180.6|24160.6|24157.6|24137.6|185
1730468400000|2024-11-01 13:40:00|24182.6|24162.6|24154.6|24134.6|24184.6|24164.6|24146.1|24126.1|95
1730468700000|2024-11-01 13:45:00|24155.1|24135.1|24185.1|24165.1|24209.6|24189.6|24146.6|24126.6|233
1730469000000|2024-11-01 13:50:00|24184.1|24164.1|24182.6|24162.6|24187.1|24167.1|24159.6|24139.6|178
1730469300000|2024-11-01 13:55:00|24182.1|24162.1|24149.1|24129.1|24182.1|24162.1|24149.1|24129.1|124
1730469600000|2024-11-01 14:00:00|24150.1|24130.1|24109.1|24089.1|24152.6|24132.6|24106.1|24086.1|200
1730469900000|2024-11-01 14:05:00|24114.6|24094.6|24155.1|24135.1|24162.6|24142.6|24114.6|24094.6|199
1730470200000|2024-11-01 14:10:00|24152.6|24132.6|24167.6|24147.6|24168.1|24148.1|24141.1|24121.1|97
1730470500000|2024-11-01 14:15:00|24170.6|24150.6|24185.6|24165.6|24195.1|24175.1|24157.6|24137.6|142
1730470800000|2024-11-01 14:20:00|24186.1|24166.1|24198.1|24178.1|24225.1|24205.1|24186.1|24166.1|193
1730471100000|2024-11-01 14:25:00|24196.1|24176.1|24189.1|24169.1|24213.1|24193.1|24189.1|24169.1|179
1730471400000|2024-11-01 14:30:00|24190.1|24170.1|24140.6|24120.6|24207.6|24187.6|24130.6|24110.6|289
1730471700000|2024-11-01 14:35:00|24141.1|24121.1|24189.1|24169.1|24202.1|24182.1|24131.1|24111.1|236
1730472000000|2024-11-01 14:40:00|24188.1|24168.1|24153.1|24133.1|24188.1|24168.1|24152.1|24132.1|199
1730472300000|2024-11-01 14:45:00|24155.1|24135.1|24264.6|24244.6|24277.1|24257.1|24155.1|24135.1|396
1730472600000|2024-11-01 14:50:00|24269.1|24249.1|24432.6|24412.6|24445.6|24425.6|24264.1|24237.6|604
1730472900000|2024-11-01 14:55:00|24433.1|24413.1|24404.1|24384.1|24469.6|24446.1|24391.1|24371.1|236
1730473200000|2024-11-01 15:00:00|24404.6|24384.6|24260.1|24240.1|24404.6|24384.6|24254.6|24234.6|375
1730473500000|2024-11-01 15:05:00|24259.6|24239.6|24212.1|24192.1|24259.6|24239.6|24207.6|24187.6|381
1730473800000|2024-11-01 15:10:00|24214.1|24194.1|24283.6|24263.6|24294.1|24274.1|24214.1|24194.1|128
1730474100000|2024-11-01 15:15:00|24283.1|24263.1|24268.6|24248.6|24294.1|24274.1|24258.1|24238.1|94
1730474400000|2024-11-01 15:20:00|24269.6|24249.6|24270.6|24250.6|24291.6|24271.6|24264.1|24244.1|46
1730474700000|2024-11-01 15:25:00|24270.1|24250.1|24269.1|24249.1|24299.1|24279.1|24264.6|24239.6|112
1730475000000|2024-11-01 15:30:00|24269.6|24249.6|24229.1|24209.1|24280.1|24260.1|24219.1|24199.1|164
1730475300000|2024-11-01 15:35:00|24229.6|24209.6|24241.6|24221.6|24279.6|24259.6|24229.6|24209.6|225
1730475600000|2024-11-01 15:40:00|24243.6|24223.6|24243.1|24223.1|24269.6|24249.6|24241.1|24221.1|89
1730475900000|2024-11-01 15:45:00|24239.1|24219.1|24241.1|24221.1|24256.1|24236.1|24238.6|24218.6|101
1730476200000|2024-11-01 15:50:00|24253.6|24233.6|24248.6|24228.6|24266.6|24246.6|24243.1|24223.1|86
1730476500000|2024-11-01 15:55:00|24249.1|24229.1|24215.6|24195.6|24251.1|24231.1|24215.6|24195.6|127
1730476800000|2024-11-01 16:00:00|24213.1|24193.1|24224.1|24204.1|24224.1|24204.1|24208.1|24188.1|94
1730477100000|2024-11-01 16:05:00|24228.1|24208.1|24232.6|24212.6|24248.6|24228.6|24228.1|24208.1|224
1730477400000|2024-11-01 16:10:00|24233.1|24213.1|24233.1|24213.1|24243.6|24223.6|24228.1|24208.1|103
1730477700000|2024-11-01 16:15:00|24234.1|24214.1|24280.6|24260.6|24306.1|24286.1|24234.1|24214.1|143
1730478000000|2024-11-01 16:20:00|24285.6|24265.6|24303.6|24283.6|24322.1|24302.1|24285.6|24265.6|312
1730478300000|2024-11-01 16:25:00|24304.6|24284.6|24330.1|24310.1|24330.1|24310.1|24303.6|24283.6|129
1730478600000|2024-11-01 16:30:00|24331.1|24311.1|24346.6|24326.6|24346.6|24326.6|24311.6|24291.6|93
1730478900000|2024-11-01 16:35:00|24347.1|24327.1|24356.6|24336.6|24356.6|24336.6|24329.1|24309.1|80
1730479200000|2024-11-01 16:40:00|24357.6|24337.6|24355.6|24335.6|24368.6|24348.6|24339.1|24319.1|148
1730479500000|2024-11-01 16:45:00|24353.1|24333.1|24338.6|24318.6|24367.1|24347.1|24338.6|24318.6|60
1730479800000|2024-11-01 16:50:00|24339.1|24319.1|24341.6|24321.6|24357.6|24337.6|24337.1|24317.1|227
1730480100000|2024-11-01 16:55:00|24339.1|24319.1|24315.1|24295.1|24341.6|24321.6|24296.6|24276.6|122
1730480400000|2024-11-01 17:00:00|24319.1|24299.1|24289.1|24269.1|24329.1|24309.1|24289.1|24269.1|123
1730480700000|2024-11-01 17:05:00|24288.6|24268.6|24276.6|24256.6|24289.1|24269.1|24271.1|24251.1|57
1730481000000|2024-11-01 17:10:00|24274.6|24254.6|24261.6|24241.6|24274.6|24254.6|24251.1|24231.1|186
1730481300000|2024-11-01 17:15:00|24263.5|24243.5|24267.5|24247.5|24268|24248|24251|24231|187
1730481600000|2024-11-01 17:20:00|24268|24248|24244|24224|24301|24281|24240|24220|676
1730481900000|2024-11-01 17:25:00|24246.5|24226.5|24225.5|24205.5|24266|24246|24220|24200|621
1730711700000|2024-11-04 09:15:00|24264.8|24244.8|24333.7|24313.7|24340.7|24320.7|24201.9|24181.9|476
1730712000000|2024-11-04 09:20:00|24334.1|24314.1|24326.6|24306.6|24340.7|24320.7|24295.3|24275.3|130
1730712300000|2024-11-04 09:25:00|24327.4|24307.4|24301.1|24281.1|24333.6|24311.1|24300.7|24280.7|21
1730712600000|2024-11-04 09:30:00|24300.7|24280.7|24291.6|24271.6|24329.1|24309.1|24283.2|24257.8|76
1730712900000|2024-11-04 09:35:00|24289.1|24269.1|24306.6|24286.6|24332.4|24312.4|24284.1|24263.3|177
1730713200000|2024-11-04 09:40:00|24302|24282|24304.1|24284.1|24314.1|24294.1|24297.4|24277.4|46
1730713500000|2024-11-04 09:45:00|24303.6|24283.6|24259.9|24239.9|24303.6|24283.6|24259.9|24239.9|24
1730713800000|2024-11-04 09:50:00|24262|24242|24229.1|24209.1|24271.6|24251.6|24229.1|24209.1|35
1730714100000|2024-11-04 09:55:00|24227|24207|24233.6|24213.6|24236.6|24216.6|24201.6|24181.6|77
1730714400000|2024-11-04 10:00:00|24231.6|24211.6|24264.1|24244.1|24264.1|24244.1|24201.6|24181.6|73
1730714700000|2024-11-04 10:05:00|24264.5|24244.5|24259.1|24239.1|24266.6|24246.6|24254.1|24234.1|19
1730715000000|2024-11-04 10:10:00|24259.5|24239.5|24274.9|24254.9|24274.9|24254.9|24257|24237|66
1730715300000|2024-11-04 10:15:00|24277|24257|24290.8|24270.8|24380.3|24360.3|24277|24257|273
1730715600000|2024-11-04 10:20:00|24294.9|24274.9|24276.5|24256.5|24300.3|24280.3|24271.5|24243.7|52
1730715900000|2024-11-04 10:25:00|24274|24254|24274.5|24254.5|24299.9|24274.9|24261.5|24231.6|75
1730716200000|2024-11-04 10:30:00|24274.9|24254.9|24259|24239|24284|24264|24221.1|24196.5|54
1730716500000|2024-11-04 10:35:00|24268.6|24228.6|24248.6|24228.6|24268.6|24236.1|24248.2|24223.6|21
1730716800000|2024-11-04 10:40:00|24248.2|24228.2|24266.5|24246.5|24269.5|24249.5|24236.5|24216.5|27
1730717100000|2024-11-04 10:45:00|24266.1|24246.1|24236.5|24216.5|24266.1|24246.1|24236.5|24216.5|42
1730717400000|2024-11-04 10:50:00|24237.4|24217.4|24252.8|24232.8|24257.4|24237.4|24234.5|24214.5|50
1730717700000|2024-11-04 10:55:00|24253.2|24233.2|24269.1|24249.1|24269.1|24249.1|24252.4|24232.4|22
1730718000000|2024-11-04 11:00:00|24268.7|24248.7|24257.4|24237.4|24273.2|24253.2|24244.9|24224.9|39
1730718300000|2024-11-04 11:05:00|24257.8|24237.8|24272.4|24252.4|24272.4|24252.4|24254.9|24234.9|16
1730718600000|2024-11-04 11:10:00|24269.9|24249.9|24252.4|24232.4|24271.5|24249.9|24249.4|24229.4|45
1730718900000|2024-11-04 11:15:00|24254.4|24234.4|24246.9|24226.9|24254.9|24234.9|24241.9|24221.9|5
1730719200000|2024-11-04 11:20:00|24247.4|24227.4|24242.8|24222.8|24247.4|24227.4|24241.5|24221.5|25
1730719500000|2024-11-04 11:25:00|24244.9|24224.9|24251.9|24231.9|24264.9|24244.9|24244.9|24224.9|7
1730719800000|2024-11-04 11:30:00|24252.4|24232.4|24269.4|24249.4|24293.2|24273.2|24247.4|24227.4|135
1730720100000|2024-11-04 11:35:00|24265.3|24245.3|24285.7|24265.7|24296.1|24276.1|24260.7|24240.7|50
1730720400000|2024-11-04 11:40:00|24281.6|24261.6|24280.3|24260.3|24308.6|24288.6|24272.8|24252.8|27
1730720700000|2024-11-04 11:45:00|24280.7|24260.7|24288.6|24268.6|24298.6|24278.6|24280.7|24260.7|11
1730721000000|2024-11-04 11:50:00|24288.2|24268.2|24293.2|24273.2|24300.7|24280.7|24270.7|24250.7|63
1730721300000|2024-11-04 11:55:00|24290.7|24270.7|24313.2|24293.2|24313.2|24293.2|24285.7|24265.7|39
1730721600000|2024-11-04 12:00:00|24313.6|24293.6|24337.4|24317.4|24351.6|24331.6|24310.7|24290.7|252
1730721900000|2024-11-04 12:05:00|24339.5|24319.5|24319|24299|24344|24324|24314|24294|196
1730722200000|2024-11-04 12:10:00|24317|24297|24310.3|24290.3|24317|24297|24278.2|24258.2|34
1730722500000|2024-11-04 12:15:00|24312.8|24292.8|24298.6|24278.6|24326.1|24301.5|24284|24264|37
1730722800000|2024-11-04 12:20:00|24296.5|24276.5|24375.3|24355.3|24378.2|24358.2|24296.5|24276.5|52
1730723100000|2024-11-04 12:25:00|24374.9|24354.9|24401.2|24381.2|24401.2|24381.2|24349.5|24329.5|122
1730723400000|2024-11-04 12:30:00|24405.3|24385.3|24413.2|24393.2|24440.7|24405.7|24400.3|24370.3|144
1730723700000|2024-11-04 12:35:00|24414.1|24394.1|24397.8|24377.8|24443.7|24423.7|24392.8|24372.8|56
1730724000000|2024-11-04 12:40:00|24395.7|24375.7|24393.2|24373.2|24405.7|24385.7|24387.8|24367.8|35
1730724300000|2024-11-04 12:45:00|24392.4|24372.4|24385.3|24365.3|24396.1|24376.1|24380.3|24360.3|308
1730724600000|2024-11-04 12:50:00|24385.7|24365.7|24380.7|24360.7|24413.6|24393.6|24370.7|24350.7|90
1730724900000|2024-11-04 12:55:00|24378.6|24358.6|24338.2|24318.2|24381.6|24361.6|24333.2|24313.2|131
1730725200000|2024-11-04 13:00:00|24337.8|24317.8|24354.9|24334.9|24393.6|24368.6|24335.7|24315.7|154
1730725500000|2024-11-04 13:05:00|24355.3|24335.3|24454.5|24434.5|24459.1|24439.1|24353.6|24333.6|411
1730725800000|2024-11-04 13:10:00|24455.3|24435.3|24524.9|24504.9|24537.8|24517.8|24455.3|24435.3|259
1730726100000|2024-11-04 13:15:00|24522.8|24502.8|24512|24492|24547.8|24527.8|24511.1|24491.1|393
1730726400000|2024-11-04 13:20:00|24512.4|24492.4|24519|24499|24536.5|24516.5|24504.5|24484.5|121
1730726700000|2024-11-04 13:25:00|24516.1|24496.1|24494|24474|24537|24517|24488.2|24468.2|127
1730727000000|2024-11-04 13:30:00|24497.4|24477.4|24551.5|24531.5|24554.5|24534.5|24497.4|24477.4|207
1730727300000|2024-11-04 13:35:00|24552.4|24532.4|24504.5|24484.5|24561.5|24541.5|24504.5|24484.5|89
1730727600000|2024-11-04 13:40:00|24507|24487|24479.8|24459.8|24509|24489|24476.5|24456.5|71
1730727900000|2024-11-04 13:45:00|24480.3|24460.3|24434|24414|24486.9|24466.9|24434|24414|120
1730728200000|2024-11-04 13:50:00|24434.4|24414.4|24387.3|24367.3|24436.9|24416.9|24387.3|24367.3|555
1730728500000|2024-11-04 13:55:00|24385.2|24365.2|24402.7|24382.7|24414.8|24394.8|24359.4|24339.4|330
1730728800000|2024-11-04 14:00:00|24401.9|24381.9|24358.2|24338.2|24453.6|24433.6|24355.2|24335.2|263
1730729100000|2024-11-04 14:05:00|24357.7|24337.7|24303.6|24283.6|24358.2|24338.2|24295.7|24275.7|173
1730729400000|2024-11-04 14:10:00|24301.1|24281.1|24325.7|24305.7|24328.2|24308.2|24298.2|24278.2|71
1730729700000|2024-11-04 14:15:00|24327.7|24307.7|24388.6|24368.6|24391.5|24371.5|24315.7|24295.7|175
1730730000000|2024-11-04 14:20:00|24391.1|24371.1|24378.2|24358.2|24414.4|24394.4|24373.2|24353.2|163
1730730300000|2024-11-04 14:25:00|24376.1|24356.1|24385.2|24365.2|24406.1|24386.1|24376.1|24356.1|69
1730730600000|2024-11-04 14:30:00|24385.6|24365.6|24356.1|24336.1|24396.5|24376.5|24323.1|24303.1|100
1730730900000|2024-11-04 14:35:00|24356.5|24336.5|24333.6|24313.6|24368.1|24348.1|24325.6|24305.6|119
1730731200000|2024-11-04 14:40:00|24335.6|24315.6|24373.1|24353.1|24380.2|24360.2|24333.6|24313.6|107
1730731500000|2024-11-04 14:45:00|24371.1|24351.1|24343.1|24323.1|24380.6|24360.6|24312.7|24292.7|113
1730731800000|2024-11-04 14:50:00|24345.6|24325.6|24348.6|24328.6|24348.6|24328.6|24321.1|24301.1|151
1730732100000|2024-11-04 14:55:00|24349|24329|24429.8|24409.8|24440.2|24420.2|24349|24329|252
1730732400000|2024-11-04 15:00:00|24430.7|24410.7|24434.4|24414.4|24457.7|24437.7|24430.7|24404.4|257
1730732700000|2024-11-04 15:05:00|24436.9|24416.9|24424.8|24404.8|24469.8|24449.8|24424.8|24404.8|174
1730733000000|2024-11-04 15:10:00|24426.9|24406.9|24483.6|24463.6|24483.6|24463.6|24426.9|24406.9|92
1730733300000|2024-11-04 15:15:00|24488.6|24468.6|24479.4|24459.4|24502.7|24482.7|24455.2|24435.2|178
1730733600000|2024-11-04 15:20:00|24481.9|24461.9|24410.6|24390.6|24484|24464|24408.1|24388.1|308
1730733900000|2024-11-04 15:25:00|24411|24391|24397.3|24377.3|24426|24406|24396.8|24376.8|136
1730734200000|2024-11-04 15:30:00|24396.8|24376.8|24453.1|24433.1|24471|24451|24394.8|24374.8|189
1730734500000|2024-11-04 15:35:00|24455.6|24435.6|24421|24401|24466|24446|24413.5|24393.5|83
1730734800000|2024-11-04 15:40:00|24423.1|24403.1|24437.3|24417.3|24444.4|24424.4|24423.1|24403.1|439
1730735100000|2024-11-04 15:45:00|24439.4|24419.4|24466.9|24446.9|24471.4|24451.4|24426.9|24406.9|111
1730735400000|2024-11-04 15:50:00|24468.9|24448.9|24453.9|24433.9|24476.9|24456.9|24451.4|24431.4|89
1730735700000|2024-11-04 15:55:00|24454.4|24434.4|24455.2|24435.2|24468.9|24448.9|24453.1|24433.1|197
1730736000000|2024-11-04 16:00:00|24453.1|24433.1|24481.4|24461.4|24486.4|24466.4|24422.2|24402.2|516
1730736300000|2024-11-04 16:05:00|24481.8|24461.8|24555.2|24535.2|24577.3|24557.3|24481.8|24461.8|478
1730736600000|2024-11-04 16:10:00|24557.3|24537.3|24515.2|24495.2|24559.8|24539.8|24504.3|24484.3|96
1730736900000|2024-11-04 16:15:00|24516|24496|24512.7|24492.7|24530.2|24510.2|24509.8|24489.8|94
1730737200000|2024-11-04 16:20:00|24517.3|24497.3|24557.2|24537.2|24557.7|24537.7|24517.3|24497.3|113
1730737500000|2024-11-04 16:25:00|24555.2|24535.2|24510.2|24490.2|24555.2|24535.2|24509.7|24489.7|138
1730737800000|2024-11-04 16:30:00|24509.7|24489.7|24493.9|24473.9|24514.7|24494.7|24466.4|24446.4|230
1730738100000|2024-11-04 16:35:00|24491.4|24471.4|24494.7|24474.7|24496.8|24476.8|24483.1|24463.1|99
1730738400000|2024-11-04 16:40:00|24494.3|24474.3|24464.3|24444.3|24512.2|24492.2|24459.3|24439.3|376
1730738700000|2024-11-04 16:45:00|24466.4|24446.4|24491.4|24471.4|24491.8|24471.8|24466.4|24446.4|157
1730739000000|2024-11-04 16:50:00|24491|24471|24528.9|24508.9|24534.3|24514.3|24491|24471|88
1730739300000|2024-11-04 16:55:00|24526.8|24506.8|24493.9|24473.9|24529.7|24509.7|24493.5|24473.5|106
1730739600000|2024-11-04 17:00:00|24494.3|24474.3|24503.9|24483.9|24506.8|24486.8|24488.9|24468.9|191
1730739900000|2024-11-04 17:05:00|24506.4|24486.4|24496.4|24476.4|24506.8|24486.8|24491.4|24471.4|141
1730740200000|2024-11-04 17:10:00|24496.8|24476.8|24529.3|24509.3|24537.2|24517.2|24496.8|24476.8|237
1730740500000|2024-11-04 17:15:00|24527.2|24507.2|24497.6|24477.6|24527.2|24507.2|24483|24463|299
1730740800000|2024-11-04 17:20:00|24498|24478|24551.4|24531.4|24551.4|24531.4|24495.1|24475.1|751
1730741100000|2024-11-04 17:25:00|24548.9|24528.9|24555.5|24535.5|24561.4|24541.4|24539.3|24519.3|353
1730741400000|2024-11-04 17:30:00|24556.8|24536.8|24532.2|24512.2|24556.8|24536.8|24527.2|24507.2|57
1730741700000|2024-11-04 17:35:00|24532.6|24512.6|24529.7|24509.7|24537.2|24517.2|24528.9|24508.9|38
1730742000000|2024-11-04 17:40:00|24531.8|24511.8|24532.6|24512.6|24535.1|24515.1|24527.6|24507.6|34
1730742300000|2024-11-04 17:45:00|24535.1|24515.1|24550.1|24530.1|24550.1|24530.1|24532.6|24512.6|80
1730742600000|2024-11-04 17:50:00|24549.7|24529.7|24543|24523|24549.7|24529.7|24543|24523|266
1730742900000|2024-11-04 17:55:00|24540.5|24520.5|24542.2|24522.2|24545.1|24525.1|24537.2|24517.2|255
1730743200000|2024-11-04 18:00:00|24542.6|24522.6|24525.5|24505.5|24542.6|24522.6|24525.5|24505.5|187
1730743500000|2024-11-04 18:05:00|24525.9|24505.9|24515.9|24495.9|24530.9|24510.9|24515.9|24495.9|45
1730743800000|2024-11-04 18:10:00|24513.4|24493.4|24490.9|24470.9|24513.4|24493.4|24488.8|24468.8|61
1730744100000|2024-11-04 18:15:00|24488.4|24468.4|24468.4|24448.4|24488.4|24468.4|24468.4|24448.4|63
1730744400000|2024-11-04 18:20:00|24468|24448|24468.4|24448.4|24470.5|24450.5|24438.4|24418.4|248
1730744700000|2024-11-04 18:25:00|24466.3|24446.3|24488.4|24468.4|24488.4|24468.4|24455.5|24435.5|280
1730798100000|2024-11-05 09:15:00|24573.6|24553.6|24566.9|24546.9|24606.5|24586.5|24558.2|24538.2|339
1730798400000|2024-11-05 09:20:00|24566.5|24546.5|24573.6|24553.6|24573.6|24553.6|24536.1|24516.1|90
1730798700000|2024-11-05 09:25:00|24573.5|24553.5|24583.9|24563.9|24584.3|24564.3|24571|24551|29
1730799000000|2024-11-05 09:30:00|24583.5|24563.5|24583.9|24563.9|24584.3|24564.3|24559.3|24539.3|13
1730799300000|2024-11-05 09:35:00|24584.3|24564.3|24572.2|24552.2|24584.3|24564.3|24541.8|24521.8|49
1730799600000|2024-11-05 09:40:00|24574.3|24554.3|24571.8|24551.8|24576.8|24556.8|24566.8|24546.8|48
1730799900000|2024-11-05 09:45:00|24572.2|24552.2|24583.5|24563.5|24596.8|24576.8|24572.2|24552.2|38
1730800200000|2024-11-05 09:50:00|24581.4|24561.4|24578.5|24558.5|24589.7|24569.7|24578.5|24558.5|36
1730800500000|2024-11-05 09:55:00|24578.9|24558.9|24563.9|24543.9|24581|24561|24561.4|24541.4|20
1730800800000|2024-11-05 10:00:00|24564.3|24544.3|24606.4|24586.4|24634.3|24614.3|24564.3|24544.3|105
1730801100000|2024-11-05 10:05:00|24604.3|24584.3|24644.3|24624.3|24649.3|24629.3|24604.3|24584.3|38
1730801400000|2024-11-05 10:10:00|24642.2|24622.2|24656.4|24636.4|24673.9|24653.9|24641.8|24621.8|65
1730801700000|2024-11-05 10:15:00|24653.9|24633.9|24669.7|24649.7|24683.5|24659.3|24631.4|24611.4|48
1730802000000|2024-11-05 10:20:00|24670.9|24650.9|24717.2|24697.2|24724.7|24704.7|24670.9|24650.9|188
1730802300000|2024-11-05 10:25:00|24716.8|24696.8|24723.9|24703.9|24723.9|24703.9|24704.3|24684.3|27
1730802600000|2024-11-05 10:30:00|24726|24706|24726.8|24706.8|24749.3|24724.3|24718.9|24698.9|42
1730802900000|2024-11-05 10:35:00|24729.7|24709.7|24739.3|24719.3|24744.3|24724.3|24700.5|24670.1|48
1730803200000|2024-11-05 10:40:00|24738.9|24718.9|24689.3|24669.3|24738.9|24718.9|24686.8|24666.8|48
1730803500000|2024-11-05 10:45:00|24689.7|24669.7|24643.9|24623.9|24691.8|24671.8|24636|24609.3|76
1730803800000|2024-11-05 10:50:00|24645.9|24625.9|24671.4|24651.4|24691.4|24671.4|24645.9|24625.9|23
1730804100000|2024-11-05 10:55:00|24666.4|24646.4|24673.9|24653.9|24673.9|24653.9|24666.4|24646.4|11
1730804400000|2024-11-05 11:00:00|24676.8|24656.8|24667.2|24647.2|24691.8|24671.8|24666.4|24646.4|20
1730804700000|2024-11-05 11:05:00|24664.7|24644.7|24667.2|24647.2|24682.6|24662.6|24656.8|24636.8|72
1730805000000|2024-11-05 11:10:00|24668|24648|24711.8|24691.8|24717.2|24697.2|24667.6|24647.6|20
1730805300000|2024-11-05 11:15:00|24711|24691|24717.6|24697.6|24717.6|24697.6|24689.7|24669.7|21
1730805600000|2024-11-05 11:20:00|24720.1|24700.1|24699.7|24679.7|24727.2|24707.2|24699.7|24679.7|9
1730805900000|2024-11-05 11:25:00|24704.7|24684.7|24712.2|24692.2|24714.7|24694.7|24704.7|24684.7|14
1730806200000|2024-11-05 11:30:00|24712.1|24692.1|24708.5|24688.5|24724.2|24704.2|24682.1|24662.1|46
1730806500000|2024-11-05 11:35:00|24704.2|24684.2|24724.6|24704.6|24727.1|24707.1|24704.2|24684.2|61
1730806800000|2024-11-05 11:40:00|24727.1|24707.1|24739.6|24719.6|24739.6|24719.6|24724.6|24704.6|24
1730807100000|2024-11-05 11:45:00|24735.4|24715.4|24701.3|24681.3|24736.3|24716.3|24694.6|24674.6|48
1730807400000|2024-11-05 11:50:00|24698.4|24678.4|24733.8|24713.8|24733.8|24713.8|24698.4|24678.4|25
1730807700000|2024-11-05 11:55:00|24733.4|24713.4|24731.3|24711.3|24739.6|24719.6|24706.3|24686.3|36
1730808000000|2024-11-05 12:00:00|24731.7|24711.7|24743.8|24723.8|24756.3|24736.3|24731.7|24711.7|50
1730808300000|2024-11-05 12:05:00|24743.4|24723.4|24777.1|24757.1|24784.6|24764.6|24736.3|24716.3|102
1730808600000|2024-11-05 12:10:00|24777.5|24757.5|24784.6|24764.6|24792.1|24772.1|24767.1|24747.1|44
1730808900000|2024-11-05 12:15:00|24787.1|24767.1|24789.2|24769.2|24817.1|24797.1|24776.3|24756.3|98
1730809200000|2024-11-05 12:20:00|24787.1|24767.1|24739.2|24719.2|24789.6|24769.6|24737.1|24712.1|167
1730809500000|2024-11-05 12:25:00|24740.4|24720.4|24717.5|24697.5|24769.2|24742.1|24707.1|24685|45
1730809800000|2024-11-05 12:30:00|24717.1|24697.1|24722.5|24702.5|24722.5|24702.5|24707.1|24687.1|12
1730810100000|2024-11-05 12:35:00|24722.9|24702.9|24725.9|24705.9|24749.2|24729.2|24716.3|24696.3|166
1730810400000|2024-11-05 12:40:00|24726.3|24706.3|24736.7|24716.7|24753.8|24733.8|24726.3|24706.3|47
1730810700000|2024-11-05 12:45:00|24738.8|24718.8|24761.3|24741.3|24780.9|24760.9|24736.3|24716.3|119
1730811000000|2024-11-05 12:50:00|24760.9|24740.9|24766.3|24746.3|24776.7|24756.7|24744.2|24715|37
1730811300000|2024-11-05 12:55:00|24771.3|24751.3|24736.7|24716.7|24773.8|24753.8|24736.3|24707.1|33
1730811600000|2024-11-05 13:00:00|24736.3|24716.3|24716.3|24696.3|24743.8|24723.8|24708.8|24688.8|104
1730811900000|2024-11-05 13:05:00|24711.3|24691.3|24640.5|24620.5|24711.3|24691.3|24638|24618|240
1730812200000|2024-11-05 13:10:00|24640.1|24620.1|24676.3|24656.3|24676.3|24656.3|24625.9|24605.9|134
1730812500000|2024-11-05 13:15:00|24675.5|24655.5|24668.8|24648.8|24675.5|24655.5|24643|24623|114
1730812800000|2024-11-05 13:20:00|24665.9|24645.9|24720.1|24700.1|24728|24708|24665.9|24645.9|131
1730813100000|2024-11-05 13:25:00|24718|24698|24714.7|24694.7|24748|24728|24709.7|24687.6|873
1730813400000|2024-11-05 13:30:00|24715.1|24695.1|24774.2|24754.2|24815.5|24795.5|24715.1|24695.1|525
1730813700000|2024-11-05 13:35:00|24804.2|24744.2|24903|24883|24903.4|24883.4|24785.7|24744.2|282
1730814000000|2024-11-05 13:40:00|24903.4|24883.4|24872.6|24852.6|24903.4|24883.4|24855.5|24832.6|442
1730814300000|2024-11-05 13:45:00|24875.5|24855.5|24825.1|24805.1|24890.9|24870.9|24812.6|24792.6|332
1730814600000|2024-11-05 13:50:00|24824.7|24804.7|24818.3|24798.3|24858.7|24838.7|24795.8|24775.8|256
1730814900000|2024-11-05 13:55:00|24815.8|24795.8|24820.4|24800.4|24820.4|24800.4|24782.2|24762.2|305
1730815200000|2024-11-05 14:00:00|24820.8|24800.8|24848.3|24828.3|24855.8|24835.8|24820.8|24800.8|470
1730815500000|2024-11-05 14:05:00|24847.9|24827.9|24860.4|24820.4|24868.3|24848.3|24830.8|24810.8|298
1730815800000|2024-11-05 14:10:00|24850.4|24830.4|24844.1|24824.1|24856.6|24836.6|24838.7|24818.7|114
1730816100000|2024-11-05 14:15:00|24844.9|24824.9|24848.7|24828.7|24851.6|24831.6|24825.8|24805.8|76
1730816400000|2024-11-05 14:20:00|24846.6|24826.6|24844.5|24824.5|24853.7|24833.7|24833.7|24813.7|87
1730816700000|2024-11-05 14:25:00|24844.9|24824.9|24877.4|24857.4|24877.4|24857.4|24844.9|24824.9|63
1730817000000|2024-11-05 14:30:00|24875.3|24855.3|24911.6|24891.6|24912.4|24892.4|24874.5|24854.5|260
1730817300000|2024-11-05 14:35:00|24910.8|24890.8|24856.3|24836.3|24910.8|24890.8|24847.1|24827.1|548
1730817600000|2024-11-05 14:40:00|24858.4|24838.4|24877.5|24857.5|24903.3|24883.3|24858.4|24836.7|1339
1730817900000|2024-11-05 14:45:00|24877.9|24857.9|24902.5|24882.5|24914.6|24894.6|24849.6|24829.6|393
1730818200000|2024-11-05 14:50:00|24905.4|24885.4|24914.2|24894.2|24922.1|24902.1|24902.5|24882.5|168
1730818500000|2024-11-05 14:55:00|24912.1|24892.1|24925|24905|24925|24905|24848.8|24828.8|514
1730818800000|2024-11-05 15:00:00|24930|24910|24924.2|24904.2|24952.9|24932.9|24881.7|24861.7|421
1730819100000|2024-11-05 15:05:00|24923.8|24903.8|24868.4|24848.4|24923.8|24903.8|24868.4|24848.4|101
1730819400000|2024-11-05 15:10:00|24866.3|24846.3|24846.3|24826.3|24876.3|24856.3|24838|24818|535
1730819700000|2024-11-05 15:15:00|24848.4|24828.4|24816.3|24796.3|24848.8|24828.8|24788.8|24768.8|157
1730820000000|2024-11-05 15:20:00|24815.9|24795.9|24820.9|24800.9|24833.8|24813.8|24798.8|24778.8|118
1730820300000|2024-11-05 15:25:00|24821.3|24801.3|24800.9|24780.9|24833.8|24813.8|24800.9|24780.9|107
1730820600000|2024-11-05 15:30:00|24800.5|24780.5|24866.3|24846.3|24869.2|24849.2|24800.5|24780.5|333
1730820900000|2024-11-05 15:35:00|24865.9|24845.9|24883.4|24863.4|24889.2|24869.2|24858.4|24838.4|78
1730821200000|2024-11-05 15:40:00|24881.3|24861.3|24859.2|24839.2|24881.3|24861.3|24853.8|24833.8|73
1730821500000|2024-11-05 15:45:00|24861.3|24841.3|24833.8|24813.8|24866.3|24846.3|24833.8|24813.8|83
1730821800000|2024-11-05 15:50:00|24834.6|24814.6|24814.2|24794.2|24839.2|24819.2|24814.2|24791.7|87
1730822100000|2024-11-05 15:55:00|24814.6|24794.6|24831.3|24811.3|24833.8|24813.8|24801.3|24781.3|73
1730822400000|2024-11-05 16:00:00|24830.9|24810.9|24886.3|24866.3|24902.5|24882.5|24830.9|24810.9|639
1730822700000|2024-11-05 16:05:00|24886.7|24866.7|24888.4|24868.4|24900.1|24873.8|24865.9|24841.7|378
1730823000000|2024-11-05 16:10:00|24889.2|24869.2|24905.9|24885.9|24908.8|24888.8|24889.2|24866.7|54
1730823300000|2024-11-05 16:15:00|24901.3|24881.3|24934.2|24914.2|24943.8|24923.8|24896.3|24876.3|176
1730823600000|2024-11-05 16:20:00|24933.8|24913.8|24936.3|24916.3|24941.3|24921.3|24930.9|24910.9|57
1730823900000|2024-11-05 16:25:00|24935.9|24915.9|24895.5|24875.5|24935.9|24915.9|24893.4|24873.4|115
1730824200000|2024-11-05 16:30:00|24896.3|24876.3|24891.4|24871.4|24898|24878|24856|24836|943
1730824500000|2024-11-05 16:35:00|24893.5|24873.5|24892.2|24872.2|24906.8|24886.8|24891.8|24871.8|520
1730824800000|2024-11-05 16:40:00|24891.8|24871.8|24882.2|24862.2|24897.2|24877.2|24881.8|24861.8|92
1730825100000|2024-11-05 16:45:00|24881.8|24861.8|24926.4|24906.4|24929.7|24909.7|24879.3|24859.3|203
1730825400000|2024-11-05 16:50:00|24926.8|24906.8|24907.6|24887.6|24926.8|24906.8|24907.2|24887.2|147
1730825700000|2024-11-05 16:55:00|24909.7|24889.7|24888.9|24868.9|24916.8|24896.8|24888.9|24868.9|106
1730826000000|2024-11-05 17:00:00|24886.8|24866.8|24886.8|24866.8|24889.7|24869.7|24866.8|24846.8|457
1730826300000|2024-11-05 17:05:00|24889.3|24869.3|24935.4|24915.4|24935.4|24915.4|24886.8|24866.8|66
1730826600000|2024-11-05 17:10:00|24935.8|24915.8|24975.1|24955.1|24975.1|24955.1|24932.2|24912.2|162
1730826900000|2024-11-05 17:15:00|24975.4|24955.4|24937.2|24917.2|24976.4|24956.4|24936.8|24916.8|156
1730827200000|2024-11-05 17:20:00|24942.2|24922.2|24969.3|24949.3|24974.3|24954.3|24914.7|24894.7|1284
1730827500000|2024-11-05 17:25:00|24969.7|24949.7|25005|24985|25015|24995|24969.3|24949.3|1062
1730827800000|2024-11-05 17:30:00|25007.5|24987.5|25020.8|25000.8|25023.7|25003.7|24987.2|24967.2|192
1730828100000|2024-11-05 17:35:00|25020.4|25000.4|25057.9|25037.9|25075.4|25055.4|25012.9|24992.9|209
1730828400000|2024-11-05 17:40:00|25060.4|25040.4|25047.5|25027.5|25077.9|25050.4|25032.5|25012.5|368
1730828700000|2024-11-05 17:45:00|25047.1|25027.1|25056.7|25036.7|25062.5|25042.5|25034.6|25014.6|174
1730829000000|2024-11-05 17:50:00|25057.1|25037.1|25079.6|25059.6|25079.6|25059.6|25056.7|25036.7|44
1730829300000|2024-11-05 17:55:00|25080|25060|25125|25105|25159.6|25139.6|25080|25060|301
1730829600000|2024-11-05 18:00:00|25127.1|25107.1|25115|25095|25142.1|25122.1|25112.5|25092.5|92
1730829900000|2024-11-05 18:05:00|25112.5|25092.5|25092.5|25072.5|25115|25095|25089.6|25069.6|55
1730830200000|2024-11-05 18:10:00|25089.6|25069.6|25094.2|25074.2|25094.6|25074.6|25080|25060|43
1730830500000|2024-11-05 18:15:00|25090|25070|25067.5|25047.5|25090|25070|25057.9|25037.9|60
1730830800000|2024-11-05 18:20:00|25067.1|25047.1|25047.5|25027.5|25069.2|25049.2|25034.6|25014.6|88
1730831100000|2024-11-05 18:25:00|25049.6|25029.6|25046.7|25026.7|25054.6|25034.6|25022.1|25002.1|107
1730831400000|2024-11-05 18:30:00|||||||||1
1730884500000|2024-11-06 09:15:00|25015.6|24975.6|24822.7|24802.7|25015.6|24975.6|24793.5|24755.2|709
1730884800000|2024-11-06 09:20:00|24820.6|24800.6|24822.3|24802.3|24864.5|24840.6|24818.5|24798.5|122
1730885100000|2024-11-06 09:25:00|24817.3|24797.3|24807.7|24787.7|24837.3|24807|24807.7|24782.3|41
1730885400000|2024-11-06 09:30:00|24810.2|24790.2|24971.3|24951.3|24993.5|24973.5|24809.8|24789.8|63
1730885700000|2024-11-06 09:35:00|24968.5|24948.5|24945.6|24925.6|24985.9|24955.6|24945.6|24925.6|140
1730886000000|2024-11-06 09:40:00|24945.9|24925.9|24897.3|24857.3|24948.1|24928.1|24884.8|24850.2|79
1730886300000|2024-11-06 09:45:00|24895.2|24855.2|24937.3|24917.3|24937.3|24917.3|24885.9|24850.2|22
1730886600000|2024-11-06 09:50:00|24934.8|24914.8|24904.8|24884.8|24954.4|24927.3|24904.8|24877.3|49
1730886900000|2024-11-06 09:55:00|24905.6|24885.6|24854.1|24834.1|24924.4|24902.3|24848.7|24828.7|177
1730887200000|2024-11-06 10:00:00|24854.4|24834.4|24871.6|24851.6|24899.4|24879.1|24854.4|24825.9|100
1730887500000|2024-11-06 10:05:00|24869.1|24849.1|24866.6|24846.6|24871.6|24851.6|24853.7|24827.3|28
1730887800000|2024-11-06 10:10:00|24861.6|24841.6|24876.9|24856.9|24876.9|24856.9|24854.1|24834.1|23
1730888100000|2024-11-06 10:15:00|24874.8|24854.8|24854.4|24834.4|24874.8|24854.8|24849.4|24829.4|20
1730888400000|2024-11-06 10:20:00|24854.8|24834.8|24849.4|24829.4|24864.4|24844.4|24849.4|24829.4|18
1730888700000|2024-11-06 10:25:00|24849.8|24829.8|24854.4|24834.4|24857.3|24837.3|24849.8|24829.8|40
1730889000000|2024-11-06 10:30:00|24856.9|24836.9|24854.4|24834.4|24856.9|24836.9|24851.5|24831.5|13
1730889300000|2024-11-06 10:35:00|24851.9|24831.9|24846.5|24826.5|24864|24844|24846.5|24826.5|36
1730889600000|2024-11-06 10:40:00|24846.9|24826.9|24819.4|24799.4|24846.9|24826.9|24811.2|24791.2|45
1730889900000|2024-11-06 10:45:00|24816.5|24796.5|24839|24819|24839|24819|24816.5|24796.5|36
1730890200000|2024-11-06 10:50:00|24839.4|24819.4|24826.2|24806.2|24839.4|24819.4|24824|24804|15
1730890500000|2024-11-06 10:55:00|24824|24804|24818.7|24798.7|24826.5|24806.5|24813.7|24793.7|43
1730890800000|2024-11-06 11:00:00|24816.2|24796.2|24815.8|24795.8|24818.7|24798.7|24803.3|24783.3|237
1730891100000|2024-11-06 11:05:00|24815.4|24795.4|24815.8|24795.8|24820.8|24800.8|24805.8|24779.4|8
1730891400000|2024-11-06 11:10:00|24817.9|24797.9|24808.3|24788.3|24818.3|24798.3|24805.8|24785.8|22
1730891700000|2024-11-06 11:15:00|24807.9|24787.9|24813.3|24793.3|24816.2|24796.2|24805.8|24785.8|187
1730892000000|2024-11-06 11:20:00|24813.6|24793.6|24850.8|24830.8|24850.8|24830.8|24811.1|24791.1|124
1730892300000|2024-11-06 11:25:00|24848.3|24828.3|24806.1|24786.1|24858.3|24838.3|24805.8|24785.8|84
1730892600000|2024-11-06 11:30:00|24808.6|24788.6|24818.6|24798.6|24821.1|24801.1|24808.6|24788.6|58
1730892900000|2024-11-06 11:35:00|24820.8|24800.8|24806.1|24786.1|24820.8|24800.8|24805.8|24785.8|17
1730893200000|2024-11-06 11:40:00|24808.3|24788.3|24808.3|24788.3|24818.3|24798.3|24803.6|24783.6|59
1730893500000|2024-11-06 11:45:00|24805.8|24785.8|24813.6|24793.6|24813.6|24793.6|24795.8|24775.8|26
1730893800000|2024-11-06 11:50:00|24816.9|24796.9|24819.4|24779.4|24834.4|24809.7|24811.5|24776.9|193
1730894100000|2024-11-06 11:55:00|24806.5|24786.5|24802.2|24782.2|24822.2|24802.2|24802.2|24782.2|14
1730894400000|2024-11-06 12:00:00|24806.5|24786.5|24711.5|24691.5|24813.6|24789.4|24711.5|24691.5|199
1730894700000|2024-11-06 12:05:00|24709.4|24689.4|24597.1|24577.1|24713.6|24689.4|24575.4|24555.4|844
1730895000000|2024-11-06 12:10:00|24597.5|24577.5|24622.5|24602.5|24632.1|24612.1|24592.5|24572.5|100
1730895300000|2024-11-06 12:15:00|24625|24605|24562.5|24542.5|24627.5|24607.5|24560|24540|98
1730895600000|2024-11-06 12:20:00|24567.5|24547.5|24560|24540|24577.5|24557.5|24552.5|24532.5|90
1730895900000|2024-11-06 12:25:00|24560.7|24540.7|24560|24540|24575|24555|24547.5|24527.5|90
1730896200000|2024-11-06 12:30:00|24560.4|24540.4|24557.5|24537.5|24572.5|24552.5|24550|24530|38
1730896500000|2024-11-06 12:35:00|24555|24535|24580|24560|24580|24560|24550.4|24530.4|82
1730896800000|2024-11-06 12:40:00|24582.5|24562.5|24580|24560|24590.4|24570.4|24567.1|24547.1|44
1730897100000|2024-11-06 12:45:00|24582.1|24562.1|24547.5|24527.5|24587.5|24567.5|24547.5|24527.5|53
1730897400000|2024-11-06 12:50:00|24547.1|24527.1|24521.4|24501.4|24551.4|24527.1|24504.2|24484.2|141
1730897700000|2024-11-06 12:55:00|24518.9|24498.9|24524.2|24504.2|24547.9|24525.4|24499.2|24479.2|97
1730898000000|2024-11-06 13:00:00|24523.9|24503.9|24451.7|24431.7|24523.9|24503.9|24451.4|24431.4|409
1730898300000|2024-11-06 13:05:00|24451.4|24431.4|24461.4|24441.4|24477.5|24457.5|24421.4|24395.3|177
1730898600000|2024-11-06 13:10:00|24459.2|24439.2|24491.7|24471.7|24492.1|24472.1|24459.2|24439.2|80
1730898900000|2024-11-06 13:15:00|24491.4|24471.4|24494.6|24474.6|24517.5|24497.5|24479.2|24459.2|578
1730899200000|2024-11-06 13:20:00|24492.5|24472.5|24542.5|24522.5|24542.5|24522.5|24490|24470|84
1730899500000|2024-11-06 13:25:00|24550|24530|24559.6|24539.6|24613.2|24593.2|24549.6|24529.6|134
1730899800000|2024-11-06 13:30:00|24562.8|24502.8|24425|24405|24562.8|24518.5|24416.7|24396.7|170
1730900100000|2024-11-06 13:35:00|24425.3|24405.3|24432.1|24412.1|24440|24420|24417.5|24397.5|156
1730900400000|2024-11-06 13:40:00|24429.6|24409.6|24402.8|24382.8|24432.1|24412.1|24382.8|24362.8|128
1730900700000|2024-11-06 13:45:00|24405|24385|24372.5|24352.5|24427.5|24405|24369.6|24349.6|114
1730901000000|2024-11-06 13:50:00|24370.3|24350.3|24392.5|24372.5|24395.3|24375.3|24367.1|24347.1|109
1730901300000|2024-11-06 13:55:00|24395|24375|24427.5|24407.5|24460.3|24440.3|24392.1|24372.1|127
1730901600000|2024-11-06 14:00:00|24425.3|24405.3|24472.1|24452.1|24472.1|24452.1|24417.8|24397.8|129
1730901900000|2024-11-06 14:05:00|24469.6|24449.6|24519.9|24499.9|24519.9|24499.9|24460.3|24440.3|157
1730902200000|2024-11-06 14:10:00|24526.7|24506.7|24542.1|24522.1|24582.4|24558.2|24524.6|24504.6|537
1730902500000|2024-11-06 14:15:00|24542.4|24522.4|24637.8|24597.8|24637.8|24608.5|24512.1|24492.1|360
1730902800000|2024-11-06 14:20:00|24627.4|24607.4|24537.8|24517.8|24638.2|24618.2|24537.8|24517.8|170
1730903100000|2024-11-06 14:25:00|24535.7|24515.7|24510.3|24490.3|24558.5|24538.5|24510.3|24490.3|84
1730903400000|2024-11-06 14:30:00|24508.2|24488.2|24513.2|24493.2|24538.5|24518.5|24507.4|24481.4|102
1730903700000|2024-11-06 14:35:00|24513.5|24493.5|24526|24506|24540.7|24520.7|24483.2|24463.2|151
1730904000000|2024-11-06 14:40:00|24520.7|24500.7|24462.1|24442.1|24533.5|24513.5|24454.9|24434.9|237
1730904300000|2024-11-06 14:45:00|24462.4|24442.4|24459.6|24439.6|24469.9|24449.9|24442.8|24422.8|86
1730904600000|2024-11-06 14:50:00|24461.7|24441.7|24527.8|24507.8|24527.8|24507.8|24454.6|24424.3|107
1730904900000|2024-11-06 14:55:00|24527.4|24507.4|24552.1|24532.1|24577.4|24557.4|24526|24506|151
1730905200000|2024-11-06 15:00:00|24549.9|24529.9|24607.4|24587.4|24612.1|24587.4|24549.9|24529.9|84
1730905500000|2024-11-06 15:05:00|24607.8|24587.8|24628.2|24608.2|24638.2|24618.2|24607.4|24587.4|231
1730905800000|2024-11-06 15:10:00|24630.3|24610.3|24653.1|24633.1|24688.1|24668.1|24625.7|24605.7|153
1730906100000|2024-11-06 15:15:00|24651|24631|24652.4|24632.4|24680.3|24660.3|24624.9|24602|639
1730906400000|2024-11-06 15:20:00|24657.4|24637.4|24706|24686|24706|24686|24657.4|24637.4|93
1730906700000|2024-11-06 15:25:00|24706.4|24686.4|24704.9|24684.9|24737.8|24717.8|24697.8|24677.8|91
1730907000000|2024-11-06 15:30:00|24702.8|24682.8|24784.5|24764.5|24790.3|24770.3|24687.8|24667.8|131
1730907300000|2024-11-06 15:35:00|24785.3|24765.3|24727.8|24707.8|24793.1|24773.1|24727.8|24707.8|107
1730907600000|2024-11-06 15:40:00|24728.5|24708.5|24747.4|24727.4|24799.5|24779.5|24727.8|24702.8|123
1730907900000|2024-11-06 15:45:00|24747.8|24727.8|24727.4|24707.4|24767|24747|24722.8|24702.8|153
1730908200000|2024-11-06 15:50:00|24729.9|24709.9|24745.6|24725.6|24745.6|24725.6|24702.8|24682.8|139
1730908500000|2024-11-06 15:55:00|24747.8|24727.8|24784.9|24764.9|24806.7|24786.7|24747.8|24727.8|158
1730908800000|2024-11-06 16:00:00|24785.3|24765.3|24739.9|24719.9|24809.9|24789.9|24729.9|24709.9|164
1730909100000|2024-11-06 16:05:00|24734.9|24714.9|24741.7|24721.7|24749.5|24729.5|24694.9|24674.9|233
1730909400000|2024-11-06 16:10:00|24742|24722|24734.2|24714.2|24747|24727|24724.5|24704.5|49
1730909700000|2024-11-06 16:15:00|24733.8|24713.8|24734.1|24714.1|24766.6|24746.6|24706.7|24686.7|442
1730910000000|2024-11-06 16:20:00|24736.6|24716.6|24745.5|24725.5|24745.5|24725.5|24705.9|24685.9|291
1730910300000|2024-11-06 16:25:00|24745.9|24725.9|24733.8|24713.8|24748.8|24728.8|24725.9|24705.9|182
1730910600000|2024-11-06 16:30:00|24737.4|24717.4|24865.2|24845.2|24865.2|24845.2|24737.4|24717.4|446
1730910900000|2024-11-06 16:35:00|24860.2|24840.2|24792|24772|24862.4|24842.4|24789.1|24769.1|201
1730911200000|2024-11-06 16:40:00|24792.4|24772.4|24790.5|24770.5|24822|24802|24781.3|24761.3|304
1730911500000|2024-11-06 16:45:00|24790.9|24770.9|24796.6|24776.6|24834.1|24814.1|24780.9|24760.9|292
1730911800000|2024-11-06 16:50:00|24797|24777|24777|24757|24799.1|24779.1|24771.6|24751.6|43
1730912100000|2024-11-06 16:55:00|24779.1|24759.1|24776.6|24756.6|24798.8|24778.8|24773.8|24751.3|367
1730912400000|2024-11-06 17:00:00|24781.3|24761.3|24822|24802|24824.5|24804.5|24781.3|24761.3|265
1730912700000|2024-11-06 17:05:00|24824.1|24804.1|24842.4|24822.4|24854.9|24832.7|24817|24797|181
1730913000000|2024-11-06 17:10:00|24842.7|24822.7|24842|24822|24854.9|24827.7|24804.9|24784.9|371
1730913300000|2024-11-06 17:15:00|24839.9|24819.9|24784.8|24764.8|24839.9|24819.9|24779.8|24759.8|71
1730913600000|2024-11-06 17:20:00|24782.7|24762.7|24847.3|24827.3|24855.2|24835.2|24782.7|24762.7|775
1730913900000|2024-11-06 17:25:00|24847|24827|24827|24807|24847|24827|24802.3|24782.3|504
1730914200000|2024-11-06 17:30:00|24831.6|24811.6|24864.8|24844.8|24865.2|24845.2|24831.6|24811.6|310
1730914500000|2024-11-06 17:35:00|24860.6|24840.6|24837.7|24817.7|24862.3|24842.3|24832|24812|111
1730914800000|2024-11-06 17:40:00|24845.2|24825.2|24854.8|24834.8|24854.8|24834.8|24844.8|24824.8|116
1730915100000|2024-11-06 17:45:00|24850.2|24830.2|24860.2|24840.2|24860.2|24840.2|24842.7|24822.7|28
1730915400000|2024-11-06 17:50:00|24860.9|24840.9|24872.3|24852.3|24889.5|24869.5|24857.3|24837.3|85
1730915700000|2024-11-06 17:55:00|24870.2|24850.2|24857.7|24837.7|24880.6|24860.6|24857.7|24837.7|72
1730916000000|2024-11-06 18:00:00|24857.3|24837.3|24860.2|24840.2|24868.1|24848.1|24852.7|24832.7|189
1730916300000|2024-11-06 18:05:00|24858.1|24838.1|24847.7|24827.7|24858.1|24838.1|24847.7|24827.7|19
1730916600000|2024-11-06 18:10:00|24845.9|24825.9|24853.4|24833.4|24865.9|24845.9|24838.1|24818.1|64
1730916900000|2024-11-06 18:15:00|24853|24833|24860.5|24840.5|24863|24843|24848|24828|124
1730917200000|2024-11-06 18:20:00|24860.9|24840.9|24848|24828|24878.8|24858.8|24840.2|24820.2|150
1730917500000|2024-11-06 18:25:00|24848.4|24828.4|24875.5|24855.5|24875.5|24855.5|24838|24815.9|272
1730970900000|2024-11-07 09:15:00|24981.8|24961.8|25075.7|25035.7|25097.2|25075.7|24926.8|24884.4|428
1730971200000|2024-11-07 09:20:00|25066.1|25046.1|25115.7|25095.7|25148.6|25121.4|25045.7|25022.9|166
1730971500000|2024-11-07 09:25:00|25116.1|25096.1|25197.5|25177.5|25215.7|25189.3|25113.9|25086.4|71
1730971800000|2024-11-07 09:30:00|25197.8|25177.8|25190.4|25170.4|25209.3|25189.3|25150.4|25120.7|311
1730972100000|2024-11-07 09:35:00|25191.4|25171.4|25238.6|25198.6|25247.9|25223.2|25191.4|25162.5|115
1730972400000|2024-11-07 09:40:00|25240.7|25200.7|25198.6|25178.6|25243.2|25223.2|25193.2|25173.2|76
1730972700000|2024-11-07 09:45:00|25200.7|25180.7|25212.9|25192.9|25235.7|25215.7|25185.4|25155.7|216
1730973000000|2024-11-07 09:50:00|25215.4|25195.4|25218.2|25198.2|25234.3|25203.9|25203.2|25177.9|28
1730973300000|2024-11-07 09:55:00|25220.4|25200.4|25235.4|25215.4|25263.2|25243.2|25220.4|25193.6|32
1730973600000|2024-11-07 10:00:00|25236.1|25216.1|25235|25215|25272.9|25252.9|25235|25215|45
1730973900000|2024-11-07 10:05:00|25230|25210|25210.4|25190.4|25242.9|25212.9|25192.5|25165|33
1730974200000|2024-11-07 10:10:00|25210|25190|25214.3|25194.3|25229|25201.1|25209.7|25180|141
1730974500000|2024-11-07 10:15:00|25212.2|25192.2|25294.7|25274.7|25304.7|25284.7|25206.5|25186.5|161
1730974800000|2024-11-07 10:20:00|25294.3|25274.3|25296.8|25276.8|25309.7|25289.7|25287.2|25267.2|64
1730975100000|2024-11-07 10:25:00|25294|25274|25302.2|25282.2|25310.8|25289.3|25282.9|25260|65
1730975400000|2024-11-07 10:30:00|25304.7|25284.7|25337.2|25317.2|25337.2|25317.2|25299.7|25279.7|38
1730975700000|2024-11-07 10:35:00|25339.7|25319.7|25351.8|25331.8|25360.3|25340.3|25337.2|25316.5|55
1730976000000|2024-11-07 10:40:00|25352.2|25332.2|25336.5|25316.5|25377.2|25357.2|25334.3|25314.3|270
1730976300000|2024-11-07 10:45:00|25336.8|25316.8|25365.8|25345.8|25370.8|25346.1|25336.1|25316.1|48
1730976600000|2024-11-07 10:50:00|25366.1|25346.1|25413.6|25393.6|25426.1|25406.1|25366.1|25336.5|350
1730976900000|2024-11-07 10:55:00|25411.1|25391.1|25506.1|25486.1|25507.1|25487.1|25398.3|25378.3|294
1730977200000|2024-11-07 11:00:00|25544|25504|25622.8|25602.8|25679.6|25659.6|25535.7|25504|484
1730977500000|2024-11-07 11:05:00|25622.5|25602.5|25688.5|25668.5|25705|25680.7|25615.3|25595.3|81
1730977800000|2024-11-07 11:10:00|25693.2|25673.2|25751|25731|25765.7|25745.3|25693.2|25662.8|687
1730978100000|2024-11-07 11:15:00|25750.7|25730.7|25715.7|25695.7|25787.8|25755.3|25715.3|25695.3|249
1730978400000|2024-11-07 11:20:00|25715.3|25695.3|25650.7|25630.7|25722.1|25695.3|25647.5|25627.5|255
1730978700000|2024-11-07 11:25:00|25652.8|25632.8|25645.3|25625.3|25670.7|25644.6|25629.6|25609.6|33
1730979000000|2024-11-07 11:30:00|25644.6|25624.6|25654.6|25634.6|25695|25660.3|25627.8|25600|52
1730979300000|2024-11-07 11:35:00|25652.1|25632.1|25660.3|25620.3|25675.3|25655.3|25632.8|25612.8|52
1730979600000|2024-11-07 11:40:00|25660|25620|25624.6|25604.6|25660.7|25635.3|25623.9|25594.3|96
1730979900000|2024-11-07 11:45:00|25634.3|25594.3|25612.8|25592.8|25640|25620|25585|25558.5|228
1730980200000|2024-11-07 11:50:00|25612.5|25592.5|25670.6|25630.6|25680.6|25660.6|25612.5|25588.5|100
1730980500000|2024-11-07 11:55:00|25663.1|25643.1|25633.1|25613.1|25670.6|25643.1|25633.1|25601|54
1730980800000|2024-11-07 12:00:00|25631|25611|25610.6|25590.6|25651.3|25621|25610.6|25585.6|72
1730981100000|2024-11-07 12:05:00|25611|25591|25620|25580|25636|25601|25586|25561.3|75
1730981400000|2024-11-07 12:10:00|25615.6|25575.6|25571|25551|25615.6|25590.6|25553.5|25533.5|110
1730981700000|2024-11-07 12:15:00|25570.6|25550.6|25575.3|25555.3|25575.3|25555.3|25542|25522|41
1730982000000|2024-11-07 12:20:00|25573.1|25553.1|25561|25541|25632.8|25605.6|25561|25533.5|175
1730982300000|2024-11-07 12:25:00|25558.8|25538.8|25588.8|25568.8|25608.5|25574.5|25558.8|25538.5|62
1730982600000|2024-11-07 12:30:00|25601.3|25561.3|25594.2|25574.2|25645.6|25625.6|25588.8|25561.3|133
1730982900000|2024-11-07 12:35:00|25594.5|25574.5|25611.6|25591.6|25636.7|25616.7|25583.8|25559.2|39
1730983200000|2024-11-07 12:40:00|25611.3|25591.3|25639.1|25619.1|25644.1|25624.1|25598.8|25569.1|23
1730983500000|2024-11-07 12:45:00|25636.6|25616.6|25622.7|25582.7|25636.6|25616.6|25583.8|25563.8|132
1730983800000|2024-11-07 12:50:00|25624.8|25584.8|25599.5|25579.5|25642.3|25622.3|25599.5|25572|82
1730984100000|2024-11-07 12:55:00|25601.6|25581.6|25619.5|25599.5|25637|25614.8|25599.5|25579.5|57
1730984400000|2024-11-07 13:00:00|25619.1|25599.1|25732.7|25712.7|25767|25743.7|25619.1|25599.1|798
1730984700000|2024-11-07 13:05:00|25734.8|25714.8|25767|25747|25767|25747|25727.3|25707.3|1115
1730985000000|2024-11-07 13:10:00|25764.8|25744.8|25724.1|25704.1|25764.8|25744.8|25647|25627|326
1730985300000|2024-11-07 13:15:00|25723.8|25703.8|25626.3|25606.3|25723.8|25703.8|25591.6|25571.6|319
1730985600000|2024-11-07 13:20:00|25626.6|25606.6|25621.6|25601.6|25658.8|25638.8|25586.6|25566.6|167
1730985900000|2024-11-07 13:25:00|25619.1|25599.1|25633.8|25593.8|25641.3|25619.5|25613.4|25593.4|101
1730986200000|2024-11-07 13:30:00|25644.1|25584.1|25577.7|25557.7|25704.8|25677.3|25558.4|25538.4|958
1730986500000|2024-11-07 13:35:00|25578.1|25558.1|25613.4|25593.4|25635.9|25615.9|25573.1|25553.1|140
1730986800000|2024-11-07 13:40:00|25613.8|25593.8|25651.3|25631.3|25684.1|25664.1|25613.8|25593.8|221
1730987100000|2024-11-07 13:45:00|25650.9|25630.9|25643.1|25623.1|25650.9|25630.9|25610.9|25590.9|284
1730987400000|2024-11-07 13:50:00|25640.9|25620.9|25632.4|25612.4|25670.2|25648.1|25622.7|25602.7|440
1730987700000|2024-11-07 13:55:00|25630.2|25610.2|25551.4|25531.4|25630.2|25610.2|25513.5|25493.5|924
1730988000000|2024-11-07 14:00:00|25549.2|25529.2|25619.5|25599.5|25619.5|25599.5|25549.2|25529.2|109
1730988300000|2024-11-07 14:05:00|25618.9|25598.9|25586.4|25566.4|25639.2|25619.2|25586.4|25566.4|80
1730988600000|2024-11-07 14:10:00|25585.7|25565.7|25558.2|25538.2|25595.7|25575.7|25556|25536|457
1730988900000|2024-11-07 14:15:00|25561|25541|25561|25541|25578.9|25558.9|25545.3|25525.3|355
1730989200000|2024-11-07 14:20:00|25560.7|25540.7|25538.5|25518.5|25560.7|25540.7|25526|25506|394
1730989500000|2024-11-07 14:25:00|25541|25521|25535|25515|25546|25526|25516|25496|126
1730989800000|2024-11-07 14:30:00|25530.7|25510.7|25581|25561|25602|25577.7|25530.7|25510.7|316
1730990100000|2024-11-07 14:35:00|25583.2|25563.2|25536|25516|25588.9|25568.9|25528.5|25508.5|141
1730990400000|2024-11-07 14:40:00|25538.2|25518.2|25568.2|25548.2|25593.5|25573.5|25528.2|25508.2|338
1730990700000|2024-11-07 14:45:00|25568.5|25548.5|25624.2|25604.2|25631.3|25611.3|25568.5|25548.5|415
1730991000000|2024-11-07 14:50:00|25624.9|25604.9|25666.7|25646.7|25684.5|25664.5|25624.9|25604.9|139
1730991300000|2024-11-07 14:55:00|25667|25647|25651|25631|25676.7|25656.7|25648.8|25628.8|113
1730991600000|2024-11-07 15:00:00|25649.2|25629.2|25679.5|25659.5|25686.7|25666.7|25646.7|25626.7|106
1730991900000|2024-11-07 15:05:00|25679.2|25659.2|25689.5|25669.5|25689.5|25669.5|25638.8|25618.8|361
1730992200000|2024-11-07 15:10:00|25692|25672|25649.2|25629.2|25712.8|25691.7|25636.7|25616.7|176
1730992500000|2024-11-07 15:15:00|25649.5|25629.5|25679.8|25659.8|25682.3|25662.3|25646.7|25626.7|141
1730992800000|2024-11-07 15:20:00|25675.7|25655.7|25706.3|25686.3|25706.7|25686.7|25666.3|25646.3|92
1730993100000|2024-11-07 15:25:00|25701.7|25681.7|25671.7|25651.7|25701.7|25681.7|25671.7|25651.7|110
1730993400000|2024-11-07 15:30:00|25672|25652|25727.3|25707.3|25727.3|25707.3|25672|25652|108
1730993700000|2024-11-07 15:35:00|25727|25707|25776.3|25756.3|25787|25767|25727|25707|554
1730994000000|2024-11-07 15:40:00|25768.1|25748.1|25795.6|25775.6|25809.2|25789.2|25768.1|25748.1|162
1730994300000|2024-11-07 15:45:00|25796|25776|25888.3|25868.3|25911.5|25891.5|25793.5|25773.5|1742
1730994600000|2024-11-07 15:50:00|25890.5|25870.5|25868|25848|25895.8|25875.8|25868|25848|166
1730994900000|2024-11-07 15:55:00|25867.7|25847.7|25888|25868|25901.9|25881.9|25850.8|25830.8|461
1730995200000|2024-11-07 16:00:00|25890.2|25870.2|25899.1|25879.1|25912.7|25892.7|25876.6|25856.6|602
1730995500000|2024-11-07 16:05:00|25901.3|25881.3|25862|25842|25901.3|25881.3|25854.8|25834.8|120
1730995800000|2024-11-07 16:10:00|25861.6|25841.6|25866.6|25846.6|25892|25869.5|25852|25832|118
1730996100000|2024-11-07 16:15:00|25869.1|25849.1|25919.5|25899.5|25937|25917|25864.1|25844.1|132
1730996400000|2024-11-07 16:20:00|25919.1|25899.1|26012|25992|26014.5|25994.5|25904.5|25884.5|360
1730996700000|2024-11-07 16:25:00|26012.3|25992.3|25952|25932|26047|26027|25937|25909.1|449
1730997000000|2024-11-07 16:30:00|25952.6|25932.6|25961.6|25941.6|25964.1|25944.1|25943.5|25923.5|120
1730997300000|2024-11-07 16:35:00|25964.1|25944.1|25950.5|25930.5|26006.6|25986.6|25950.5|25917|189
1730997600000|2024-11-07 16:40:00|25957|25937|25974.1|25954.1|25976.6|25956.6|25946.3|25921.3|205
1730997900000|2024-11-07 16:45:00|25978.8|25958.8|26001.3|25981.3|26008.8|25988.8|25970.9|25950.9|260
1730998200000|2024-11-07 16:50:00|25998.4|25978.4|26028.4|26008.4|26038.8|26018.8|25993.4|25973.4|181
1730998500000|2024-11-07 16:55:00|26028.8|26008.8|26000.9|25980.9|26049.1|26029.1|25996.3|25976.3|182
1730998800000|2024-11-07 17:00:00|25998.4|25978.4|26000.6|25980.6|26018.9|25998.8|25947.8|25927.8|1546
1730999100000|2024-11-07 17:05:00|26000.9|25980.9|26009.1|25989.1|26033.4|26013.4|26000.6|25980.6|137
1730999400000|2024-11-07 17:10:00|26015.6|25995.6|26046.6|26026.6|26061.9|26041.9|26001.3|25981.3|903
1730999700000|2024-11-07 17:15:00|26044.4|26024.4|26029.4|26009.4|26089.4|26069.4|26029.1|26009.1|801
1731000000000|2024-11-07 17:20:00|26026.9|26006.9|25965.9|25945.9|26056.9|26036.9|25955.9|25935.9|2622
1731000300000|2024-11-07 17:25:00|25970.9|25950.9|25939.1|25919.1|26000.9|25980.9|25925.9|25905.9|610
1731000600000|2024-11-07 17:30:00|25936.6|25916.6|25885.9|25865.9|25942.3|25922.3|25885.9|25865.9|333
1731000900000|2024-11-07 17:35:00|25885.3|25865.3|25851.6|25831.6|25885.3|25865.3|25848.1|25828.1|118
1731001200000|2024-11-07 17:40:00|25853.8|25833.8|25858.1|25838.1|25893.8|25873.8|25853.8|25833.8|86
1731001500000|2024-11-07 17:45:00|25857.7|25837.7|25831.3|25811.3|25858.1|25838.1|25823.8|25803.8|83
1731001800000|2024-11-07 17:50:00|25830.6|25810.6|25865.6|25845.6|25883.4|25863.4|25826.3|25806.3|76
1731002100000|2024-11-07 17:55:00|25860.6|25840.6|25873.8|25853.8|25878.4|25853.8|25840.2|25814.1|150
1731002400000|2024-11-07 18:00:00|25871.3|25851.3|25841.2|25821.2|25877.7|25851.3|25834.1|25800.4|176
1731002700000|2024-11-07 18:05:00|25843.7|25823.7|25861.2|25841.2|25870.6|25850.6|25823.1|25803.1|66
1731003000000|2024-11-07 18:10:00|25860.9|25840.9|25868.4|25848.4|25868.4|25848.4|25840.9|25820.9|87
1731003300000|2024-11-07 18:15:00|25866.2|25846.2|25878.4|25858.4|25888.4|25868.4|25865.9|25845.9|54
1731003600000|2024-11-07 18:20:00|25880.6|25860.6|25805.9|25785.9|25883.1|25863.1|25788.4|25768.4|271
1731003900000|2024-11-07 18:25:00|25806.2|25786.2|25818.7|25798.7|25826.6|25806.6|25798.4|25778.4|406
1731057300000|2024-11-08 09:15:00|25778.9|25738.9|25759.8|25739.8|25869.3|25848.9|25759.8|25732.3|321
1731057600000|2024-11-08 09:20:00|25753.3|25733.3|25791.4|25751.4|25791.4|25766.1|25753.3|25729.6|113
1731057900000|2024-11-08 09:25:00|25795.8|25755.8|25785.8|25765.8|25808.6|25788.6|25783.6|25753.6|32
1731058200000|2024-11-08 09:30:00|25775.8|25755.8|25800.5|25780.5|25828.6|25806.1|25771.1|25751.1|44
1731058500000|2024-11-08 09:35:00|25798.3|25778.3|25820.8|25800.8|25840.8|25820.8|25776.4|25755.1|40
1731058800000|2024-11-08 09:40:00|25820.5|25800.5|25878.6|25858.6|25878.6|25858.6|25820.5|25800.5|29
1731059100000|2024-11-08 09:45:00|25880.8|25860.8|25916.1|25896.1|25943.6|25923.6|25880.8|25860.8|94
1731059400000|2024-11-08 09:50:00|25915.8|25895.8|25891.1|25871.1|25915.8|25895.8|25843.6|25814.2|83
1731059700000|2024-11-08 09:55:00|25893.3|25873.3|25886.1|25866.1|25908.6|25881.1|25863.6|25843.6|26
1731060000000|2024-11-08 10:00:00|25885.5|25865.5|25797.3|25777.3|25915.1|25876.4|25794.8|25764.5|336
1731060300000|2024-11-08 10:05:00|25797.6|25777.6|25769.8|25749.8|25812.3|25792.3|25714.2|25694.2|394
1731060600000|2024-11-08 10:10:00|25770.1|25750.1|25770.1|25750.1|25824.5|25804.5|25770.1|25750.1|34
1731060900000|2024-11-08 10:15:00|25772.3|25752.3|25777.3|25737.3|25789.2|25767.3|25762|25737.3|24
1731061200000|2024-11-08 10:20:00|25776.7|25736.7|25753.9|25733.9|25776.7|25739.8|25736.4|25716.4|50
1731061500000|2024-11-08 10:25:00|25767.3|25727.3|25721.4|25701.4|25770.7|25749.5|25719.8|25699.8|21
1731061800000|2024-11-08 10:30:00|25722|25702|25741|25721|25753.9|25733.9|25721.7|25701.7|24
1731062100000|2024-11-08 10:35:00|25741.7|25721.7|25768.5|25748.5|25768.5|25748.5|25736.7|25712.3|8
1731062400000|2024-11-08 10:40:00|25768.2|25748.2|25746.3|25726.3|25768.2|25748.2|25706.7|25678.9|89
1731062700000|2024-11-08 10:45:00|25742|25722|25737.3|25717.3|25749.8|25729.8|25717.3|25697.3|319
1731063000000|2024-11-08 10:50:00|25735.1|25715.1|25752|25732|25767.3|25740.4|25727.9|25707.9|50
1731063300000|2024-11-08 10:55:00|25746.3|25726.3|25707|25687|25746.3|25726.3|25679.5|25657.3|187
1731063600000|2024-11-08 11:00:00|25716.7|25676.7|25726.7|25706.7|25734.5|25712.3|25699.5|25674.5|24
1731063900000|2024-11-08 11:05:00|25727.6|25707.6|25713.5|25693.5|25756.7|25736.7|25696.3|25676.3|723
1731064200000|2024-11-08 11:10:00|25708.8|25688.8|25653.5|25633.5|25708.8|25688.8|25651.3|25621|31
1731064500000|2024-11-08 11:15:00|25653.2|25633.2|25641|25621|25687.3|25658.5|25641|25620.7|41
1731064800000|2024-11-08 11:20:00|25638.8|25618.8|25710.1|25690.1|25719.5|25694.8|25634.2|25614.2|508
1731065100000|2024-11-08 11:25:00|25712.3|25692.3|25739.1|25719.1|25777.3|25747.3|25704.5|25677.3|104
1731065400000|2024-11-08 11:30:00|25754.5|25714.5|25763.8|25743.8|25768.2|25743.8|25747.3|25714.5|12
1731065700000|2024-11-08 11:35:00|25766|25746|25816.3|25796.3|25829.5|25809.5|25766|25736.6|50
1731066000000|2024-11-08 11:40:00|25815.7|25795.7|25791.6|25771.6|25815.7|25795.7|25769.1|25739.1|15
1731066300000|2024-11-08 11:45:00|25801|25761|25791.6|25771.6|25801|25771.6|25784.5|25761|2
1731066600000|2024-11-08 11:50:00|25789.1|25769.1|25824.1|25804.1|25824.1|25804.1|25766.3|25744.5|12
1731066900000|2024-11-08 11:55:00|25824.5|25804.5|25816.3|25796.3|25834.5|25804.5|25813.5|25783.8|10
1731067200000|2024-11-08 12:00:00|25816.6|25796.6|25801.6|25761.6|25831|25801.3|25787|25761.6|47
1731067500000|2024-11-08 12:05:00|25791.3|25771.3|25797.9|25777.9|25797.9|25777.9|25761.6|25741.6|13
1731067800000|2024-11-08 12:10:00|25802.6|25782.6|25761.6|25741.6|25819.4|25788.5|25750.4|25723.2|697
1731068100000|2024-11-08 12:15:00|25761|25741|25732.9|25712.9|25766|25741|25726|25698.8|241
1731068400000|2024-11-08 12:20:00|25727.9|25707.9|25618.5|25598.5|25743.2|25712.9|25618.2|25598.2|91
1731068700000|2024-11-08 12:25:00|25613.5|25593.5|25686|25666|25704.4|25679.4|25606.3|25586.3|87
1731069000000|2024-11-08 12:30:00|25683.8|25663.8|25683.5|25663.5|25706|25679.1|25676.6|25656.6|28
1731069300000|2024-11-08 12:35:00|25683.8|25663.8|25656|25636|25691|25671|25656|25633.2|10
1731069600000|2024-11-08 12:40:00|25655.7|25635.7|25676.6|25636.6|25676.6|25648.8|25643.5|25615.4|20
1731069900000|2024-11-08 12:45:00|25669.1|25649.1|25675.7|25655.7|25681.6|25660.7|25666|25638.8|7
1731070200000|2024-11-08 12:50:00|25676|25656|25640.7|25620.7|25680|25656|25631|25607.9|80
1731070500000|2024-11-08 12:55:00|25641|25621|25670.7|25650.7|25678.2|25650.7|25641|25618.8|258
1731070800000|2024-11-08 13:00:00|25673.5|25653.5|25655.7|25635.7|25741.6|25721.6|25625|25603.2|376
1731071100000|2024-11-08 13:05:00|25656.9|25636.9|25708.5|25688.5|25708.5|25688.5|25656|25631.6|157
1731071400000|2024-11-08 13:10:00|25708.2|25688.2|25474.7|25454.7|25708.2|25688.2|25451.9|25424.7|1062
1731071700000|2024-11-08 13:15:00|25475|25455|25535.3|25515.3|25537.8|25517.8|25427.2|25407.2|469
1731072000000|2024-11-08 13:20:00|25532.8|25512.8|25490.7|25470.7|25567.5|25547.5|25490.7|25470.7|167
1731072300000|2024-11-08 13:25:00|25493.2|25473.2|25470.7|25450.7|25520.3|25500.3|25461.6|25441.6|281
1731072600000|2024-11-08 13:30:00|25470|25450|25405.7|25385.7|25470|25450|25400.7|25380.7|368
1731072900000|2024-11-08 13:35:00|25410|25390|25388.5|25368.5|25420.7|25400.7|25350.3|25330.3|293
1731073200000|2024-11-08 13:40:00|25388.2|25368.2|25361.3|25341.3|25421|25401|25335|25315|176
1731073500000|2024-11-08 13:45:00|25365.7|25345.7|25403.2|25383.2|25420.3|25395.3|25350.3|25322.5|245
1731073800000|2024-11-08 13:50:00|25405.7|25385.7|25468.1|25448.1|25489.4|25469.4|25405.7|25385.7|241
1731074100000|2024-11-08 13:55:00|25467.8|25447.8|25372.8|25352.8|25470.6|25450.6|25369.4|25349.4|432
1731074400000|2024-11-08 14:00:00|25375|25355|25484.7|25464.7|25512.2|25487.2|25375|25355|760
1731074700000|2024-11-08 14:05:00|25482.5|25462.5|25522.8|25502.8|25553.2|25533.2|25444.7|25424.7|1972
1731075000000|2024-11-08 14:10:00|25523.2|25503.2|25480.3|25460.3|25523.2|25503.2|25480.3|25460.3|83
1731075300000|2024-11-08 14:15:00|25480.6|25460.6|25506.9|25486.9|25514.7|25494.7|25442.2|25422.2|594
1731075600000|2024-11-08 14:20:00|25504.7|25484.7|25444.1|25424.1|25511.9|25491.9|25444.1|25424.1|257
1731075900000|2024-11-08 14:25:00|25443.8|25423.8|25474.1|25454.1|25474.1|25454.1|25438.8|25418.8|91
1731076200000|2024-11-08 14:30:00|25471.9|25451.9|25566.6|25546.6|25592.2|25572.2|25471.9|25451.9|424
1731076500000|2024-11-08 14:35:00|25567.2|25547.2|25496.6|25476.6|25634.4|25614.4|25491.6|25471.6|247
1731076800000|2024-11-08 14:40:00|25496.3|25476.3|25481.3|25461.3|25509.4|25489.4|25473.8|25453.8|233
1731077100000|2024-11-08 14:45:00|25479.1|25459.1|25495.6|25475.6|25495.6|25475.6|25430.6|25410.6|346
1731077400000|2024-11-08 14:50:00|25498.1|25478.1|25523.4|25503.4|25551.6|25531.6|25498.1|25478.1|645
1731077700000|2024-11-08 14:55:00|25525.6|25505.6|25515.9|25495.9|25528.4|25508.4|25495.9|25475.9|218
1731078000000|2024-11-08 15:00:00|25518.1|25498.1|25498.1|25478.1|25538.8|25513.4|25470.6|25443.8|390
1731078300000|2024-11-08 15:05:00|25503.1|25483.1|25513.4|25493.4|25513.7|25493.7|25480.9|25460.9|117
1731078600000|2024-11-08 15:10:00|25510.9|25490.9|25528.1|25508.1|25536.2|25516.2|25498.4|25478.4|122
1731078900000|2024-11-08 15:15:00|25525.6|25505.6|25485.9|25465.9|25535.6|25515.6|25473.1|25453.1|172
1731079200000|2024-11-08 15:20:00|25488.4|25468.4|25633.7|25613.7|25674.1|25651.6|25488.4|25468.4|585
1731079500000|2024-11-08 15:25:00|25631.6|25611.6|25641.2|25621.2|25646.2|25626.2|25599.1|25579.1|106
1731079800000|2024-11-08 15:30:00|25643.4|25623.4|25568.7|25548.7|25677.2|25657.2|25538.7|25518.7|484
1731080100000|2024-11-08 15:35:00|25568.4|25548.4|25575.6|25555.6|25582.8|25562.8|25568.4|25548.4|91
1731080400000|2024-11-08 15:40:00|25575.3|25555.3|25598.1|25578.1|25623.7|25603.7|25575.3|25555.3|217
1731080700000|2024-11-08 15:45:00|25598.4|25578.4|25492.2|25472.2|25598.4|25578.4|25479.7|25459.7|338
1731081000000|2024-11-08 15:50:00|25492.5|25472.5|25434.7|25414.7|25522.8|25502.8|25414.7|25394.7|536
1731081300000|2024-11-08 15:55:00|25435.3|25415.3|25439.4|25419.4|25457.2|25437.2|25426.9|25406.9|157
1731081600000|2024-11-08 16:00:00|25441.9|25421.9|25457.2|25437.2|25466.9|25446.9|25431.2|25411.2|517
1731081900000|2024-11-08 16:05:00|25456.9|25436.9|25393.7|25373.7|25470.3|25450.3|25388.7|25368.7|604
1731082200000|2024-11-08 16:10:00|25394|25374|25448.7|25428.7|25453.7|25433.7|25394|25374|435
1731082500000|2024-11-08 16:15:00|25448.4|25428.4|25439.7|25419.7|25459.4|25439.4|25421.5|25401.5|415
1731082800000|2024-11-08 16:20:00|25437.5|25417.5|25446.5|25426.5|25448.7|25428.7|25426.2|25406.2|115
1731083100000|2024-11-08 16:25:00|25449|25429|25430.3|25410.3|25479.4|25459.4|25422.8|25402.8|603
1731083400000|2024-11-08 16:30:00|25428.1|25408.1|25392.5|25372.5|25428.1|25408.1|25376.2|25356.2|694
1731083700000|2024-11-08 16:35:00|25390.3|25370.3|25328.7|25308.7|25400.3|25380.3|25295.3|25275.3|1294
1731084000000|2024-11-08 16:40:00|25330.9|25310.9|25324.7|25304.7|25343.4|25323.4|25303.1|25283.1|246
1731084300000|2024-11-08 16:45:00|25325|25305|25345.3|25325.3|25383.1|25363.1|25325|25297.8|257
1731084600000|2024-11-08 16:50:00|25350|25330|25335.9|25315.9|25370.3|25345.9|25332.8|25312.8|190
1731084900000|2024-11-08 16:55:00|25335.6|25315.6|25325.6|25305.6|25335.6|25315.6|25305.6|25285.6|246
1731085200000|2024-11-08 17:00:00|25327.8|25307.8|25352.5|25332.5|25352.5|25332.5|25320.3|25300.3|148
1731085500000|2024-11-08 17:05:00|25357.8|25337.8|25357.8|25337.8|25395.3|25375.3|25357.8|25337.8|218
1731085800000|2024-11-08 17:10:00|25357.5|25337.5|25284.7|25264.7|25357.5|25337.5|25282.2|25262.2|536
1731086100000|2024-11-08 17:15:00|25287.2|25267.2|25302.2|25282.2|25315.3|25295.3|25280|25260|509
1731086400000|2024-11-08 17:20:00|25301.9|25281.9|25355|25335|25363.4|25343.4|25284.1|25264.1|3243
1731086700000|2024-11-08 17:25:00|25352.5|25332.5|25329.7|25309.7|25352.5|25332.5|25311.9|25291.9|723
1731087000000|2024-11-08 17:30:00|25330|25310|25323.1|25303.1|25363.4|25343.4|25309.7|25289.7|590
1731087300000|2024-11-08 17:35:00|25325.3|25305.3|25333.4|25313.4|25337.2|25317.2|25319.4|25299.4|188
1731087600000|2024-11-08 17:40:00|25337.8|25317.8|25371.2|25351.2|25374|25354|25334.7|25314.7|302
1731087900000|2024-11-08 17:45:00|25371.5|25351.5|25358.4|25338.4|25375.9|25355.9|25358.4|25338.4|34
1731088200000|2024-11-08 17:50:00|25358.1|25338.1|25363.4|25343.4|25387.1|25367.1|25358.1|25338.1|417
1731088500000|2024-11-08 17:55:00|25363.1|25343.1|25348.4|25328.4|25363.1|25343.1|25348.1|25328.1|46
1731088800000|2024-11-08 18:00:00|25348.1|25328.1|25305.3|25285.3|25348.1|25328.1|25298.1|25278.1|217
1731089100000|2024-11-08 18:05:00|25305.6|25285.6|25338.4|25318.4|25338.4|25318.4|25305|25285|304
1731089400000|2024-11-08 18:10:00|25340.6|25320.6|25328.4|25308.4|25352.8|25332.8|25323.4|25303.4|400
1731089700000|2024-11-08 18:15:00|25330.9|25310.9|25320.9|25300.9|25338.4|25318.4|25308.1|25288.1|208
1731090000000|2024-11-08 18:20:00|25321.2|25301.2|25355.9|25335.9|25361.2|25341.2|25321.2|25301.2|150
1731090300000|2024-11-08 18:25:00|25358.4|25338.4|25381.2|25361.2|25385.9|25365.9|25340.3|25320.3|162
1731316500000|2024-11-11 09:15:00|25387.7|25327.7|25587.8|25567.8|25603.1|25570.8|25385.4|25325.4|380
1731316800000|2024-11-11 09:20:00|25585.6|25565.6|25663.1|25643.1|25687.6|25655.1|25585.6|25552|274
1731317100000|2024-11-11 09:25:00|25662.8|25642.8|25693.1|25673.1|25757.8|25730.8|25662.8|25642.8|60
1731317400000|2024-11-11 09:30:00|25690.6|25670.6|25695.3|25675.3|25715.3|25680.6|25675.3|25645.8|62
1731317700000|2024-11-11 09:35:00|25698.3|25678.3|25783.1|25743.1|25798.1|25767.8|25698.3|25670.8|72
1731318000000|2024-11-11 09:40:00|25777.8|25757.8|25755.3|25735.3|25783.1|25757.8|25743.3|25718.1|29
1731318300000|2024-11-11 09:45:00|25755.6|25735.6|25740.3|25720.3|25768.1|25737.8|25725.8|25705.8|40
1731318600000|2024-11-11 09:50:00|25740.6|25720.6|25743.3|25723.3|25768.1|25737.8|25735.1|25705.3|34
1731318900000|2024-11-11 09:55:00|25743.8|25723.8|25763.3|25743.3|25770.1|25748.1|25743.8|25723.1|28
1731319200000|2024-11-11 10:00:00|25765.6|25745.6|25750.6|25730.6|25765.6|25745.6|25747.8|25727.8|13
1731319500000|2024-11-11 10:05:00|25753.1|25733.1|25803.1|25783.1|25803.1|25783.1|25753.1|25733.1|130
1731319800000|2024-11-11 10:10:00|25805.3|25785.3|25789.6|25769.6|25850.6|25830.6|25777.8|25757.8|104
1731320100000|2024-11-11 10:15:00|25787.4|25767.4|25772.6|25752.6|25820.1|25790.1|25772.6|25752.6|25
1731320400000|2024-11-11 10:20:00|25774.9|25754.9|25797.6|25777.6|25797.6|25777.6|25722.4|25702.4|54
1731320700000|2024-11-11 10:25:00|25797.4|25777.4|25756.9|25736.9|25797.4|25777.4|25756.9|25727.1|76
1731321000000|2024-11-11 10:30:00|25756.7|25736.7|25752.1|25732.1|25759.6|25739.6|25747.1|25727.1|18
1731321300000|2024-11-11 10:35:00|25754.2|25734.2|25699.4|25679.4|25754.2|25734.2|25691.6|25666.6|50
1731321600000|2024-11-11 10:40:00|25699.1|25679.1|25631.6|25591.6|25699.1|25679.1|25604.4|25579.4|57
1731321900000|2024-11-11 10:45:00|25621.4|25601.4|25644.4|25624.4|25644.4|25624.4|25573.3|25553.3|40
1731322200000|2024-11-11 10:50:00|25647.1|25627.1|25636.9|25616.9|25669.4|25649.4|25636.9|25616.6|29
1731322500000|2024-11-11 10:55:00|25646.4|25606.4|25616.9|25596.9|25646.4|25606.9|25614.1|25584.4|9
1731322800000|2024-11-11 11:00:00|25614.1|25594.1|25591.9|25571.9|25619.4|25594.6|25577.1|25557.1|5
1731323100000|2024-11-11 11:05:00|25589.6|25569.6|25624.6|25604.6|25639.4|25616.9|25589.4|25562.6|5
1731323400000|2024-11-11 11:10:00|25622.3|25602.3|25599.1|25579.1|25638.4|25609.8|25594.4|25574.4|9
1731323700000|2024-11-11 11:15:00|25594.4|25574.4|25606.9|25586.9|25628.9|25599.4|25589.1|25569.1|7
1731324000000|2024-11-11 11:20:00|25606.6|25586.6|25621.9|25601.9|25637.3|25617.3|25604.4|25584.4|12
1731324300000|2024-11-11 11:25:00|25621.6|25601.6|25632.1|25612.1|25632.1|25612.1|25609.6|25589.6|11
1731324600000|2024-11-11 11:30:00|25632.3|25612.3|25658.9|25638.9|25676.2|25651.9|25632.3|25612.3|15
1731324900000|2024-11-11 11:35:00|25659.1|25639.1|25651.6|25631.6|25661.4|25641.4|25636.2|25604.4|12
1731325200000|2024-11-11 11:40:00|25656.4|25636.4|25666.6|25646.6|25666.6|25646.6|25636.4|25608.9|8
1731325500000|2024-11-11 11:45:00|25666.9|25646.9|25694.1|25674.1|25699.4|25679.4|25666.9|25646.9|53
1731325800000|2024-11-11 11:50:00|25693.7|25673.7|25668.9|25648.9|25693.7|25673.7|25653.9|25633.9|11
1731326100000|2024-11-11 11:55:00|25666.6|25646.6|25684.1|25664.1|25694.4|25664.1|25666.6|25646.6|19
1731326400000|2024-11-11 12:00:00|25684.6|25664.6|25687.1|25667.1|25704.4|25676.4|25671.6|25651.2|20
1731326700000|2024-11-11 12:05:00|25691.6|25671.6|25674.4|25654.4|25693.9|25673.9|25669.6|25649.6|12
1731327000000|2024-11-11 12:10:00|25674.6|25654.6|25666.6|25646.6|25681.6|25661.6|25666.6|25646.6|3
1731327300000|2024-11-11 12:15:00|25666.9|25646.9|25626.9|25606.9|25669.1|25649.1|25609.6|25589.6|23
1731327600000|2024-11-11 12:20:00|25629.4|25609.4|25650.9|25630.9|25674.1|25654.1|25629.4|25606.6|27
1731327900000|2024-11-11 12:25:00|25646.6|25626.6|25639.4|25619.4|25654.1|25626.6|25624.4|25596.6|9
1731328200000|2024-11-11 12:30:00|25637.1|25617.1|25626.4|25606.4|25644.4|25617.1|25621.4|25601.4|8
1731328500000|2024-11-11 12:35:00|25621.4|25601.4|25608.7|25588.7|25621.4|25601.4|25608.7|25588.7|115
1731328800000|2024-11-11 12:40:00|25606.4|25586.4|25648.7|25628.7|25650.7|25630.7|25605.9|25585.9|15
1731329100000|2024-11-11 12:45:00|25648.4|25628.4|25618.4|25598.4|25650.9|25630.9|25618.4|25598.4|21
1731329400000|2024-11-11 12:50:00|25618.7|25598.7|25575.7|25555.7|25620.9|25600.9|25573|25553|75
1731329700000|2024-11-11 12:55:00|25580.5|25560.5|25580.7|25540.7|25624.4|25593.7|25570.9|25540.7|94
1731330000000|2024-11-11 13:00:00|25570.9|25550.9|25562.7|25542.7|25610.5|25590.5|25545.7|25525.7|92
1731330300000|2024-11-11 13:05:00|25572.5|25532.5|25537.7|25517.7|25588.2|25568.2|25537.7|25517.7|84
1731330600000|2024-11-11 13:10:00|25535.5|25515.5|25535.2|25515.2|25557|25535.2|25528|25508|169
1731330900000|2024-11-11 13:15:00|25537.7|25517.7|25555.7|25535.7|25558.2|25538.2|25535|25515|114
1731331200000|2024-11-11 13:20:00|25558|25538|25543.7|25523.7|25580.7|25560.7|25535.5|25515.5|340
1731331500000|2024-11-11 13:25:00|25548.2|25528.2|25616.2|25596.2|25631.6|25611.6|25548.2|25528.2|179
1731331800000|2024-11-11 13:30:00|25615.9|25595.9|25530.9|25510.9|25618.4|25598.4|25530.9|25510.9|71
1731332100000|2024-11-11 13:35:00|25528.7|25508.7|25491.2|25471.2|25541.2|25521.2|25476.2|25456.2|82
1731332400000|2024-11-11 13:40:00|25488.7|25468.7|25546.2|25526.2|25551.2|25531.2|25483.9|25461.6|596
1731332700000|2024-11-11 13:45:00|25539.4|25519.4|25540.9|25520.9|25556.2|25536.2|25518.7|25491.2|83
1731333000000|2024-11-11 13:50:00|25538.7|25518.7|25551.2|25531.2|25561.2|25541.2|25538.7|25518.7|55
1731333300000|2024-11-11 13:55:00|25548.9|25528.9|25535.7|25515.7|25555.9|25535.9|25533.4|25513.4|62
1731333600000|2024-11-11 14:00:00|25526.2|25506.2|25488.7|25468.7|25526.2|25506.2|25468.4|25448.4|275
1731333900000|2024-11-11 14:05:00|25488.4|25468.4|25485.9|25465.9|25498|25478|25455.5|25435.5|85
1731334200000|2024-11-11 14:10:00|25485.7|25465.7|25480.7|25460.7|25505.7|25485.7|25452.7|25432.7|585
1731334500000|2024-11-11 14:15:00|25478.4|25458.4|25465.5|25445.5|25485.5|25465.5|25465.5|25445.5|107
1731334800000|2024-11-11 14:20:00|25463.2|25443.2|25460.9|25440.9|25478|25458|25448.2|25428.2|60
1731335100000|2024-11-11 14:25:00|25460.7|25440.7|25435.9|25415.9|25465.9|25445.9|25431.4|25411.4|56
1731335400000|2024-11-11 14:30:00|25435.7|25415.7|25437.3|25417.3|25473|25442.7|25426.8|25406.8|1374
1731335700000|2024-11-11 14:35:00|25439.8|25419.8|25455.2|25435.2|25463|25443|25427.5|25407.5|428
1731336000000|2024-11-11 14:40:00|25457.7|25437.7|25480.2|25460.2|25509.8|25489.8|25447.3|25427.3|632
1731336300000|2024-11-11 14:45:00|25482.5|25462.5|25519.8|25499.8|25527.5|25502.3|25482.5|25462.5|441
1731336600000|2024-11-11 14:50:00|25517.3|25497.3|25517|25497|25524.8|25504.8|25499.8|25479.8|112
1731336900000|2024-11-11 14:55:00|25516.8|25496.8|25490|25470|25517|25497|25474.8|25454.8|55
1731337200000|2024-11-11 15:00:00|25489.8|25469.8|25495|25475|25495|25475|25464.5|25444.5|181
1731337500000|2024-11-11 15:05:00|25497.3|25477.3|25472.9|25452.9|25497.3|25477.3|25442.5|25422.5|2000
1731337800000|2024-11-11 15:10:00|25475.2|25455.2|25479.7|25459.7|25500.4|25480.4|25475.2|25455.2|48
1731338100000|2024-11-11 15:15:00|25477.5|25457.5|25474.5|25454.5|25510.2|25490.2|25474.5|25454.5|142
1731338400000|2024-11-11 15:20:00|25474.3|25454.3|25487.9|25467.9|25487.9|25467.9|25457.5|25437.5|161
1731338700000|2024-11-11 15:25:00|25492.9|25472.9|25582.9|25562.9|25582.9|25562.9|25485.2|25465.2|369
1731339000000|2024-11-11 15:30:00|25587.9|25567.9|25600.7|25580.7|25618.2|25598.2|25575.4|25555.4|514
1731339300000|2024-11-11 15:35:00|25603.2|25583.2|25545.7|25525.7|25621.1|25601.1|25538.4|25518.4|147
1731339600000|2024-11-11 15:40:00|25545.2|25525.2|25556.4|25536.4|25561.6|25541.6|25518.2|25481.6|255
1731339900000|2024-11-11 15:45:00|25556.1|25536.1|25538.2|25518.2|25563.9|25538.9|25535.7|25515.7|68
1731340200000|2024-11-11 15:50:00|25535.9|25515.9|25667.3|25647.3|25667.3|25647.3|25535.9|25515.9|474
1731340500000|2024-11-11 15:55:00|25669.5|25649.5|25708.2|25688.2|25727.7|25707.7|25669.5|25649.5|451
1731340800000|2024-11-11 16:00:00|25715.2|25675.2|25730.2|25710.2|25737.7|25717.7|25702.7|25675.2|550
1731341100000|2024-11-11 16:05:00|25727.7|25707.7|25735.9|25715.9|25773.2|25753.2|25715.7|25695.7|436
1731341400000|2024-11-11 16:10:00|25735.4|25715.4|25715|25695|25779.8|25759.8|25714.5|25691.1|707
1731341700000|2024-11-11 16:15:00|25717.3|25697.3|25659.3|25639.3|25724.8|25704.8|25646.8|25619.5|133
1731342000000|2024-11-11 16:20:00|25659.1|25639.1|25629.1|25609.1|25677.3|25657.3|25629.1|25609.1|135
1731342300000|2024-11-11 16:25:00|25626.8|25606.8|25674.8|25654.8|25677.5|25657.3|25621.8|25601.8|158
1731342600000|2024-11-11 16:30:00|25672.5|25652.5|25687.7|25667.7|25687.7|25667.7|25647.3|25627.3|230
1731342900000|2024-11-11 16:35:00|25688|25668|25695|25675|25712.3|25692.3|25682|25662|371
1731343200000|2024-11-11 16:40:00|25694.8|25674.8|25705.2|25685.2|25725|25705|25679.8|25659.8|204
1731343500000|2024-11-11 16:45:00|25705|25685|25647.3|25627.3|25705|25685|25627|25607|152
1731343800000|2024-11-11 16:50:00|25649.5|25629.5|25582|25562|25662|25642|25564.8|25544.8|169
1731344100000|2024-11-11 16:55:00|25587|25567|25522|25482|25592|25572|25496.6|25476.6|384
1731344400000|2024-11-11 17:00:00|25524.3|25484.3|25584.8|25564.8|25594.5|25574.5|25514.8|25484.3|298
1731344700000|2024-11-11 17:05:00|25587|25567|25632.1|25592.1|25632.1|25599.8|25587|25567|64
1731345000000|2024-11-11 17:10:00|25622.3|25602.3|25609.1|25589.1|25637.5|25617.5|25597.1|25577.1|145
1731345300000|2024-11-11 17:15:00|25611.6|25591.6|25619.3|25599.3|25643.9|25623.9|25609.1|25589.1|190
1731345600000|2024-11-11 17:20:00|25624.1|25604.1|25622.7|25602.7|25640.9|25620.9|25560.7|25540.7|2814
1731345900000|2024-11-11 17:25:00|25620.5|25600.5|25625.5|25605.5|25643|25623|25602.5|25582.5|342
1731346200000|2024-11-11 17:30:00|25625.2|25605.2|25601.8|25581.8|25625.2|25605.2|25601.8|25581.8|136
1731346500000|2024-11-11 17:35:00|25602.3|25582.3|25595|25575|25607|25587|25594.8|25574.8|68
1731346800000|2024-11-11 17:40:00|25594.8|25574.8|25605|25585|25607.3|25587.3|25582.5|25562.5|16
1731347100000|2024-11-11 17:45:00|25602.5|25582.5|25607.5|25587.5|25607.5|25587.5|25572|25552|95
1731347400000|2024-11-11 17:50:00|25607.7|25587.7|25622.3|25602.3|25624.8|25604.8|25607|25587|22
1731347700000|2024-11-11 17:55:00|25620|25600|25612.5|25592.5|25624.8|25604.8|25604.5|25584.5|261
1731348000000|2024-11-11 18:00:00|25612.7|25592.7|25622.3|25602.3|25622.3|25602.3|25612.7|25592.7|34
1731348300000|2024-11-11 18:05:00|25620|25600|25617.3|25597.3|25622.3|25602.3|25612.5|25592.5|125
1731348600000|2024-11-11 18:10:00|25615|25595|25621.6|25601.6|25622|25602|25605|25585|103
1731348900000|2024-11-11 18:15:00|25619.3|25599.3|25594.8|25574.8|25621.8|25601.8|25574.5|25554.5|203
1731349200000|2024-11-11 18:20:00|25597|25577|25590|25570|25609.3|25589.3|25587.5|25567.5|127
1731349500000|2024-11-11 18:25:00|25592.5|25572.5|25620.2|25600.2|25627.9|25607.9|25589.8|25569.8|124
1731402900000|2024-11-12 09:15:00|25662.9|25642.9|25703.6|25683.6|25710.4|25686.1|25660.4|25633.1|232
1731403200000|2024-11-12 09:20:00|25703.3|25683.3|25799|25779|25804.4|25784.4|25698.8|25678.8|294
1731403500000|2024-11-12 09:25:00|25801.3|25781.3|25987.7|25947.7|26004.4|25976.7|25800.9|25771.1|571
1731403800000|2024-11-12 09:30:00|25998.1|25938.1|25997.5|25977.5|26053.4|26033.4|25978.8|25938.1|160
1731404100000|2024-11-12 09:35:00|25995.2|25975.2|25972.3|25952.3|26004.6|25977.7|25947.5|25920|68
1731404400000|2024-11-12 09:40:00|25967.5|25947.5|26021.9|26001.9|26036.9|26009|25967.5|25937.7|66
1731404700000|2024-11-12 09:45:00|26016.5|25996.5|26009.4|25989.4|26041.9|26021.9|26006.9|25984.4|22
1731405000000|2024-11-12 09:50:00|26004.6|25984.6|26046.5|26026.5|26111|26081.7|26004.6|25976.5|77
1731405300000|2024-11-12 09:55:00|26051.5|26031.5|26073.1|26053.1|26083.3|26055.4|26051.5|26023.3|68
1731405600000|2024-11-12 10:00:00|26078.3|26038.3|26038.1|26018.1|26083.8|26055.8|26038.1|26018.1|33
1731405900000|2024-11-12 10:05:00|26035.6|26015.6|25959.2|25939.2|26035.6|26015.6|25959|25930.4|46
1731406200000|2024-11-12 10:10:00|25961.5|25941.5|25981.5|25941.5|26004|25984|25953.7|25921.9|22
1731406500000|2024-11-12 10:15:00|25983.7|25943.7|25874.2|25854.2|25983.7|25963.7|25874.2|25854.2|32
1731406800000|2024-11-12 10:20:00|25876.9|25856.9|25866.4|25846.4|25884.6|25864.6|25861.2|25841.2|27
1731407100000|2024-11-12 10:25:00|25863.7|25843.7|25856.4|25836.4|25863.7|25843.7|25849.2|25829.2|18
1731407400000|2024-11-12 10:30:00|25856.7|25836.7|25836|25816|25861.2|25841.2|25825.6|25796|101
1731407700000|2024-11-12 10:35:00|25836.2|25816.2|25826.2|25806.2|25841|25816.2|25810.8|25790.8|16
1731408000000|2024-11-12 10:40:00|25825.8|25805.8|25808.1|25788.1|25838.5|25818.5|25808.1|25788.1|60
1731408300000|2024-11-12 10:45:00|25810.4|25790.4|25790.4|25770.4|25832.9|25805.8|25785.2|25765.2|121
1731408600000|2024-11-12 10:50:00|25800.6|25760.6|25780|25760|25800.6|25770.4|25742.3|25722.3|33
1731408900000|2024-11-12 10:55:00|25780.2|25760.2|25755.2|25735.2|25780.4|25760.4|25755|25725.2|13
1731409200000|2024-11-12 11:00:00|25755|25735|25729.6|25709.6|25757.5|25737.5|25729.6|25702.5|49
1731409500000|2024-11-12 11:05:00|25729.8|25709.8|25787.7|25767.7|25790.2|25767.7|25729.8|25709.8|29
1731409800000|2024-11-12 11:10:00|25790.2|25770.2|25774.6|25754.6|25800.2|25780.2|25772.1|25745.2|26
1731410100000|2024-11-12 11:15:00|25782.1|25742.1|25816.8|25796.8|25831.6|25796.8|25757.1|25725.2|24
1731410400000|2024-11-12 11:20:00|25817.3|25797.3|25799.8|25779.8|25824.1|25802.1|25787.3|25764.8|65
1731410700000|2024-11-12 11:25:00|25799.6|25779.6|25787.3|25767.3|25804.8|25784.8|25784.5|25764.5|81
1731411000000|2024-11-12 11:30:00|25784.8|25764.8|25764.5|25744.5|25787.3|25767.3|25757.3|25727.9|30
1731411300000|2024-11-12 11:35:00|25772|25752|25812.7|25792.7|25818.3|25792.7|25772|25752|34
1731411600000|2024-11-12 11:40:00|25807.7|25787.7|25824.3|25804.3|25836.6|25806.8|25807.5|25782.9|110
1731411900000|2024-11-12 11:45:00|25829.1|25789.1|25862.2|25842.2|25882|25850|25799.3|25777.5|61
1731412200000|2024-11-12 11:50:00|25860|25840|25957.2|25937.2|25982.5|25950.6|25859.5|25829.7|135
1731412500000|2024-11-12 11:55:00|25959.5|25939.5|25992.7|25972.7|25999.9|25972.7|25937|25912.4|57
1731412800000|2024-11-12 12:00:00|25997.2|25977.2|25916.2|25896.2|25999.9|25979.9|25906.2|25886.2|160
1731413100000|2024-11-12 12:05:00|25913.7|25893.7|25919.1|25899.1|25936.2|25908.9|25891.2|25871.2|138
1731413400000|2024-11-12 12:10:00|25916.8|25896.8|25928.7|25908.7|25928.9|25908.9|25884.3|25864.3|44
1731413700000|2024-11-12 12:15:00|25928.5|25908.5|25903.9|25863.9|25931.2|25908.5|25876.2|25856.2|10
1731414000000|2024-11-12 12:20:00|25906.2|25866.2|25916.6|25896.6|25916.6|25896.6|25886.2|25856.2|17
1731414300000|2024-11-12 12:25:00|25926.2|25906.2|25946.8|25926.8|25964.5|25944.5|25926.2|25906.2|38
1731414600000|2024-11-12 12:30:00|25946.6|25926.6|25911.2|25891.2|25946.6|25926.6|25901.2|25881.2|34
1731414900000|2024-11-12 12:35:00|25908.9|25888.9|25906.4|25886.4|25926.4|25906.4|25906.4|25876.6|56
1731415200000|2024-11-12 12:40:00|25906.6|25886.6|25933.9|25893.9|25933.9|25906.2|25903.7|25883.7|155
1731415500000|2024-11-12 12:45:00|25936.2|25896.2|25918.7|25898.7|25936.2|25913.7|25916.4|25893.9|98
1731415800000|2024-11-12 12:50:00|25921.2|25901.2|25931.2|25911.2|25931.2|25911.2|25908.9|25883.9|147
1731416100000|2024-11-12 12:55:00|25928.7|25908.7|25921.6|25901.6|25931.2|25911.2|25911|25891|73
1731416400000|2024-11-12 13:00:00|25923.9|25903.9|25735.4|25695.4|25940.8|25920.8|25677.3|25638.1|709
1731416700000|2024-11-12 13:05:00|25725.6|25705.6|25762.7|25742.7|25788.1|25760.8|25712.9|25692.9|136
1731417000000|2024-11-12 13:10:00|25759.3|25739.3|25832.9|25812.9|25860.4|25834.8|25747.5|25717.7|58
1731417300000|2024-11-12 13:15:00|25835.2|25815.2|25895.2|25875.2|25895.4|25875.2|25835.2|25815.2|116
1731417600000|2024-11-12 13:20:00|25894.8|25874.8|25932.7|25912.7|25945|25925|25862.5|25842.5|83
1731417900000|2024-11-12 13:25:00|25935.4|25915.4|25904.8|25884.8|25950|25930|25897.3|25874.5|115
1731418200000|2024-11-12 13:30:00|25905.2|25885.2|25841|25821|25935|25915|25841|25821|267
1731418500000|2024-11-12 13:35:00|25841.2|25821.2|25867|25847|25915|25887.5|25841.2|25821.2|445
1731418800000|2024-11-12 13:40:00|25867.2|25847.2|25910.2|25890.2|25947.2|25927.2|25864.7|25844.7|232
1731419100000|2024-11-12 13:45:00|25910.4|25890.4|25877|25857|25942|25922|25877|25857|91
1731419400000|2024-11-12 13:50:00|25877.2|25857.2|25887.5|25867.5|25909.5|25889.5|25864.5|25835|79
1731419700000|2024-11-12 13:55:00|25890.2|25870.2|25875.6|25855.6|25922.7|25902.7|25875.6|25855.6|64
1731420000000|2024-11-12 14:00:00|25875.8|25855.8|25889.9|25869.9|25924.9|25904.9|25875.8|25855.8|111
1731420300000|2024-11-12 14:05:00|25890.6|25870.6|25914.5|25894.5|25927|25907|25890.6|25870.6|68
1731420600000|2024-11-12 14:10:00|25914.7|25894.7|25932|25912|25937|25917|25909.7|25889.7|172
1731420900000|2024-11-12 14:15:00|25929.5|25909.5|25987.6|25967.6|25999.9|25979.9|25929.5|25909.5|251
1731421200000|2024-11-12 14:20:00|25987.9|25967.9|26063.7|26043.7|26096.2|26076|25987.9|25967.9|399
1731421500000|2024-11-12 14:25:00|26063.9|26043.9|26093.9|26073.9|26123.9|26103.9|26063.9|26039.3|274
1731421800000|2024-11-12 14:30:00|26088.9|26068.9|26045.1|26025.1|26103.3|26083.3|26044.7|26017.2|190
1731422100000|2024-11-12 14:35:00|26047.4|26027.4|26063.9|26043.9|26097.4|26077.4|26042.4|26009.7|443
1731422400000|2024-11-12 14:40:00|26066.2|26046.2|26327|26307|26339.5|26314.5|26066.2|26046.2|528
1731422700000|2024-11-12 14:45:00|26324.9|26304.9|26262.2|26242.2|26377.2|26357.2|26218.9|26197.8|464
1731423000000|2024-11-12 14:50:00|26259.7|26239.7|26262.4|26242.4|26277.2|26257.2|26232|26212|115
1731423300000|2024-11-12 14:55:00|26262.2|26242.2|26257.4|26237.4|26281.8|26259.5|26244.7|26221.8|197
1731423600000|2024-11-12 15:00:00|26262.4|26242.4|26192.2|26172.2|26275.1|26255.1|26192.2|26172.2|124
1731423900000|2024-11-12 15:05:00|26189.9|26169.9|26340.1|26320.1|26340.1|26320.1|26189.9|26169.9|529
1731424200000|2024-11-12 15:10:00|26344.7|26324.7|26357.2|26337.2|26372.4|26352.4|26332|26304.7|216
1731424500000|2024-11-12 15:15:00|26357.8|26337.8|26279|26259|26402.4|26367.2|26264.2|26244.2|281
1731424800000|2024-11-12 15:20:00|26276.7|26256.7|26251.3|26231.3|26317.4|26287.2|26251.3|26231.3|218
1731425100000|2024-11-12 15:25:00|26246.7|26226.7|26269|26249|26288.8|26261.3|26234|26211.5|49
1731425400000|2024-11-12 15:30:00|26266.7|26246.7|26308.6|26288.6|26361.3|26336.7|26266.3|26246.3|184
1731425700000|2024-11-12 15:35:00|26308.8|26288.8|26326.3|26306.3|26353.8|26333.8|26298.8|26278.8|59
1731426000000|2024-11-12 15:40:00|26336.5|26296.5|26358.8|26338.8|26376.3|26356.3|26328.6|26296.5|60
1731426300000|2024-11-12 15:45:00|26361.3|26341.3|26376.1|26356.1|26383.8|26363.8|26343.8|26323.8|91
1731426600000|2024-11-12 15:50:00|26378.4|26358.4|26430.7|26410.7|26438.4|26418.4|26378.4|26358.4|83
1731426900000|2024-11-12 15:55:00|26430.5|26410.5|26407.8|26387.8|26447.2|26425.3|26392.8|26372.8|85
1731427200000|2024-11-12 16:00:00|26408.2|26388.2|26420.1|26400.1|26465.5|26445.5|26408.2|26388.2|247
1731427500000|2024-11-12 16:05:00|26422.6|26402.6|26462.8|26442.8|26462.8|26442.8|26415.1|26395.1|117
1731427800000|2024-11-12 16:10:00|26463.2|26443.2|26510.1|26490.1|26510.5|26490.5|26457.2|26437.2|246
1731428100000|2024-11-12 16:15:00|26512.4|26492.4|26569.7|26549.7|26607.8|26587.8|26500.1|26480.1|178
1731428400000|2024-11-12 16:20:00|26569.9|26549.9|26493.9|26473.9|26582.2|26562.2|26471.2|26451.2|339
1731428700000|2024-11-12 16:25:00|26496.4|26476.4|26554.3|26534.3|26586.8|26566.8|26491.4|26471.4|109
1731429000000|2024-11-12 16:30:00|26559.3|26539.3|26571.6|26551.6|26576.8|26556.8|26546.8|26526.8|75
1731429300000|2024-11-12 16:35:00|26571.8|26551.8|26506.8|26486.8|26579.1|26551.8|26506.8|26486.8|122
1731429600000|2024-11-12 16:40:00|26509.1|26489.1|26484.3|26464.3|26516.8|26496.8|26469.1|26449.1|80
1731429900000|2024-11-12 16:45:00|26486.6|26466.6|26491.4|26471.4|26514.1|26489.3|26456.4|26436.4|236
1731430200000|2024-11-12 16:50:00|26491.2|26471.2|26381.4|26361.4|26491.2|26471.2|26381.4|26361.4|90
1731430500000|2024-11-12 16:55:00|26381.6|26361.6|26398.9|26378.9|26421.4|26401.4|26381.6|26361.6|80
1731430800000|2024-11-12 17:00:00|26401.4|26381.4|26386.8|26346.8|26416.4|26396.4|26363.9|26331.4|89
1731431100000|2024-11-12 17:05:00|26387.2|26347.2|26371.6|26351.6|26422.2|26402.2|26344.7|26324.7|108
1731431400000|2024-11-12 17:10:00|26374.3|26354.3|26402.6|26382.6|26427.6|26407.6|26371.8|26351.8|150
1731431700000|2024-11-12 17:15:00|26404.9|26384.9|26458|26418|26470.5|26450.5|26402.6|26375.7|373
1731432000000|2024-11-12 17:20:00|26445.5|26425.5|26343.8|26323.8|26448.2|26428.2|26288|26268|1983
1731432300000|2024-11-12 17:25:00|26339.2|26319.2|26320.7|26300.7|26339.2|26319.2|26290.3|26270.3|312
1731432600000|2024-11-12 17:30:00|26323|26303|26340.7|26320.7|26355.3|26335.3|26318|26298|140
1731432900000|2024-11-12 17:35:00|26340.5|26320.5|26313.2|26293.2|26343.4|26323.4|26313.2|26286.5|63
1731433200000|2024-11-12 17:40:00|26313.4|26293.4|26320.9|26300.9|26330.5|26310.5|26313.4|26293.4|49
1731433500000|2024-11-12 17:45:00|26321.1|26301.1|26315.9|26295.9|26340.3|26315.9|26293.4|26273.4|95
1731433800000|2024-11-12 17:50:00|26313.4|26293.4|26365.9|26345.9|26388.4|26365.7|26313.4|26293.4|80
1731434100000|2024-11-12 17:55:00|26360.9|26340.9|26340.9|26320.9|26383.4|26363.4|26333.4|26313.4|58
1731434400000|2024-11-12 18:00:00|26330.5|26310.5|26313.4|26293.4|26330.5|26310.5|26295.3|26275.3|99
1731434700000|2024-11-12 18:05:00|26313.6|26293.6|26302.8|26282.8|26330.3|26310.3|26302.8|26282.8|92
1731435000000|2024-11-12 18:10:00|26300.5|26280.5|26335.5|26315.5|26338|26315.5|26298|26278|58
1731435300000|2024-11-12 18:15:00|26340.5|26320.5|26310.7|26290.7|26345.5|26325.5|26300.5|26280.5|57
1731435600000|2024-11-12 18:20:00|26313.6|26293.6|26323.6|26303.6|26330.7|26303.6|26293.2|26273.2|65
1731435900000|2024-11-12 18:25:00|26328.2|26308.2|26319|26299|26343.2|26323.2|26308.2|26288.2|132
1731436200000|2024-11-12 18:30:00|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|26321.3|26301.3|0
1731489300000|2024-11-13 09:15:00|26261.5|26241.5|26247.4|26207.4|26338.1|26308.3|26224.7|26197.4|819
1731489600000|2024-11-13 09:20:00|26249.7|26209.7|26172|26152|26249.7|26222.4|26164.3|26144.3|27
1731489900000|2024-11-13 09:25:00|26174.3|26154.3|26272.7|26232.7|26304.7|26270|26174.3|26148.5|62
1731490200000|2024-11-13 09:30:00|26273.5|26233.5|26237.5|26217.5|26297.7|26272.7|26237.5|26205|17
1731490500000|2024-11-13 09:35:00|26235.2|26215.2|26220.6|26200.6|26300.4|26265.2|26220.6|26200.6|118
1731490800000|2024-11-13 09:40:00|26222.9|26202.9|26279.1|26239.1|26286.6|26245|26222.9|26189.9|130
1731491100000|2024-11-13 09:45:00|26279.3|26239.3|26284.1|26244.1|26294.1|26244.1|26256.8|26226.6|13
1731491400000|2024-11-13 09:50:00|26279.1|26259.1|26261.8|26241.8|26306.6|26259.1|26254.1|26229.1|7
1731491700000|2024-11-13 09:55:00|26262.2|26242.2|26251.6|26231.6|26276.6|26246.8|26236.5|26213.6|14
1731492000000|2024-11-13 10:00:00|26249.1|26229.1|26231.8|26211.8|26249.1|26229.1|26221.6|26201.3|20
1731492300000|2024-11-13 10:05:00|26232|26212|26202|26162|26242|26212|26184.5|26157|36
1731492600000|2024-11-13 10:10:00|26202.7|26162.7|26224.7|26204.7|26236.4|26209.5|26202.7|26162.7|10
1731492900000|2024-11-13 10:15:00|26227.2|26207.2|26222|26202|26239.5|26219.5|26217|26197|6
1731493200000|2024-11-13 10:20:00|26221.8|26201.8|26242|26222|26247|26227|26219.3|26199.3|19
1731493500000|2024-11-13 10:25:00|26241.8|26221.8|26367|26327|26367|26337.2|26239.5|26219.5|37
1731493800000|2024-11-13 10:30:00|26357.2|26337.2|26347.2|26327.2|26404.3|26372.2|26337.3|26299.7|20
1731494100000|2024-11-13 10:35:00|26346.8|26326.8|26276.3|26256.3|26346.8|26326.8|26276.3|26252|265
1731494400000|2024-11-13 10:40:00|26276.1|26256.1|26123.9|26103.9|26276.1|26256.1|26116.6|26096.6|74
1731494700000|2024-11-13 10:45:00|26131.3|26091.3|26111.3|26091.3|26131.3|26093.8|26076.4|26056.3|81
1731495000000|2024-11-13 10:50:00|26111.4|26091.4|26206.3|26166.3|26218.6|26188.8|26111.4|26091.4|55
1731495300000|2024-11-13 10:55:00|26208.6|26168.6|26216.3|26176.3|26298.9|26271.4|26196.1|26168.6|59
1731495600000|2024-11-13 11:00:00|26206.4|26186.4|26353.9|26313.9|26353.9|26323.8|26206.4|26186.4|24
1731495900000|2024-11-13 11:05:00|26356.3|26316.3|26291.4|26271.4|26371.1|26351.1|26286.3|26256.6|48
1731496200000|2024-11-13 11:10:00|26288.9|26268.9|26328.8|26308.8|26341.3|26311.3|26281.4|26248.9|11
1731496500000|2024-11-13 11:15:00|26329.1|26309.1|26313.4|26293.4|26356.3|26328.9|26301.4|26256.3|52
1731496800000|2024-11-13 11:20:00|26313.6|26293.6|26321.3|26301.3|26321.3|26301.3|26288.8|26256.3|7
1731497100000|2024-11-13 11:25:00|26336.3|26296.3|26391.3|26371.3|26398.9|26371.4|26314.5|26273.6|25
1731497400000|2024-11-13 11:30:00|26388.9|26368.9|26353.8|26333.8|26388.9|26368.9|26351.3|26328.8|9
1731497700000|2024-11-13 11:35:00|26351.3|26331.3|26373.8|26353.8|26373.8|26353.8|26351.3|26329.1|8
1731498000000|2024-11-13 11:40:00|26373.4|26353.4|26373.8|26353.8|26401.6|26371.6|26368.8|26338.9|145
1731498300000|2024-11-13 11:45:00|26378.6|26358.6|26391.1|26371.1|26401.6|26371.1|26371.3|26346.3|5
1731498600000|2024-11-13 11:50:00|26388.8|26368.8|26353.6|26333.6|26403.8|26373.8|26351.3|26328.6|115
1731498900000|2024-11-13 11:55:00|26353.8|26333.8|26451.3|26431.3|26451.3|26431.3|26353.8|26324.5|35
1731499200000|2024-11-13 12:00:00|26456.3|26436.3|26463.6|26423.6|26488.8|26453.8|26423.8|26386.3|10
1731499500000|2024-11-13 12:05:00|26461.3|26421.3|26406.3|26386.3|26461.3|26431.1|26406.1|26386.1|10
1731499800000|2024-11-13 12:10:00|26403.8|26383.8|26436.4|26416.4|26446.6|26416.4|26388.8|26363.6|36
1731500100000|2024-11-13 12:15:00|26446.6|26406.6|26569.1|26549.1|26569.1|26549.1|26436.4|26402|49
1731500400000|2024-11-13 12:20:00|26569.3|26549.3|26542.1|26522.1|26666.6|26621.8|26539.1|26512|32
1731500700000|2024-11-13 12:25:00|26544.5|26524.5|26494.5|26474.5|26549.1|26529.1|26474.1|26444.1|27
1731501000000|2024-11-13 12:30:00|26504.6|26464.6|26472|26432|26512|26482|26424.5|26397.1|89
1731501300000|2024-11-13 12:35:00|26464.5|26444.5|26474.5|26454.5|26474.5|26454.5|26431.4|26394.6|22
1731501600000|2024-11-13 12:40:00|26484.6|26444.6|26420.7|26400.7|26504.3|26471.8|26418.2|26398.2|701
1731501900000|2024-11-13 12:45:00|26433.2|26393.2|26378.4|26358.4|26433.2|26403|26373.4|26350.9|104
1731502200000|2024-11-13 12:50:00|26378.6|26358.6|26495.9|26475.9|26500.9|26475.9|26378.4|26358.4|800
1731502500000|2024-11-13 12:55:00|26496.1|26476.1|26591.2|26551.2|26618.9|26594.1|26496.1|26473.6|117
1731502800000|2024-11-13 13:00:00|26593.7|26571.2|26521.2|26501.2|26626.2|26606.2|26481.2|26461.2|33
1731503100000|2024-11-13 13:05:00|26521.4|26501.4|26683.4|26663.4|26688.6|26668.6|26521.4|26501.4|61
1731503400000|2024-11-13 13:10:00|26697.9|26637.9|26691.2|26671.2|26711.4|26691.4|26668.7|26626.2|24
1731503700000|2024-11-13 13:15:00|26693.7|26673.7|26673.2|26653.2|26786.2|26756.2|26673.2|26653.2|84
1731504000000|2024-11-13 13:20:00|26670.9|26650.9|26718.4|26698.4|26735.9|26715.9|26648.4|26608.9|33
1731504300000|2024-11-13 13:25:00|26718.6|26698.6|26730.5|26690.5|26798.2|26773.2|26718.6|26680.5|63
1731504600000|2024-11-13 13:30:00|26743.7|26683.7|26813|26793|26845.2|26817.9|26738.6|26683.7|116
1731504900000|2024-11-13 13:35:00|26825.5|26785.5|26825.5|26785.5|26843|26820.7|26780.5|26760.5|49
1731505200000|2024-11-13 13:40:00|26823.2|26783.2|26800.2|26780.2|26850.2|26830.2|26792.5|26772.5|343
1731505500000|2024-11-13 13:45:00|26802.5|26782.5|26832.3|26812.3|26854.8|26830|26797.7|26777.7|202
1731505800000|2024-11-13 13:50:00|26837.3|26817.3|26769.5|26749.5|26842.3|26822.3|26737.3|26715.2|119
1731506100000|2024-11-13 13:55:00|26759.7|26739.7|26767.7|26747.7|26802.7|26782.7|26739.8|26715.2|99
1731506400000|2024-11-13 14:00:00|26767.9|26747.9|26932.9|26912.9|26932.9|26912.9|26767.9|26747.9|441
1731506700000|2024-11-13 14:05:00|26927.7|26907.7|27005.5|26985.5|27027.9|26998|26920.5|26900.5|103
1731507000000|2024-11-13 14:10:00|27003|26983|26928.4|26908.4|27003|26983|26865.5|26843.2|52
1731507300000|2024-11-13 14:15:00|26935.9|26915.9|26976.2|26916.2|26976.2|26946.2|26910.9|26886.2|147
1731507600000|2024-11-13 14:20:00|26965.7|26925.7|26963.7|26943.7|26971.2|26948.7|26938.7|26913.6|68
1731507900000|2024-11-13 14:25:00|26968.6|26948.6|26963.9|26943.9|26978.9|26958.9|26913.6|26888.9|72
1731508200000|2024-11-13 14:30:00|26966.2|26946.2|26943.4|26923.4|26981.2|26958.7|26903.9|26879.1|97
1731508500000|2024-11-13 14:35:00|26938.4|26918.4|26968.6|26948.6|26976.2|26956.2|26895.9|26875.9|80
1731508800000|2024-11-13 14:40:00|26966.2|26946.2|26936.2|26916.2|26971.2|26948.7|26921.2|26901.2|96
1731509100000|2024-11-13 14:45:00|26936.1|26916.1|26983.7|26963.7|26993.6|26973.6|26936.1|26916.1|248
1731509400000|2024-11-13 14:50:00|26983.6|26963.6|26961.2|26941.2|26996.4|26976.4|26946.2|26926.2|184
1731509700000|2024-11-13 14:55:00|26961.6|26941.6|26997.1|26977.1|26999.3|26977.1|26948.7|26921.6|153
1731510000000|2024-11-13 15:00:00|26997.3|26977.3|27067.6|27047.6|27077.6|27057.6|26994.8|26965|101
1731510300000|2024-11-13 15:05:00|27067.3|27047.3|27103.2|27083.2|27120.8|27100.8|27038|27018|320
1731510600000|2024-11-13 15:10:00|27103.3|27083.3|27103.3|27083.3|27111|27088.2|27075.8|27055.8|57
1731510900000|2024-11-13 15:15:00|27108.3|27088.3|27083.3|27063.3|27123.3|27103.3|27051.2|27031|113
1731511200000|2024-11-13 15:20:00|27085.8|27065.8|27063.1|27043.1|27123.1|27103.1|27060.5|27036.2|130
1731511500000|2024-11-13 15:25:00|27063|27043|27032.8|26992.8|27090.3|27057.8|27007.8|26987.8|278
1731511800000|2024-11-13 15:30:00|27035.1|26995.1|26972.6|26952.6|27052.8|27028|26970.1|26945.3|128
1731512100000|2024-11-13 15:35:00|26970.1|26950.1|26911.2|26891.2|26970.1|26950.1|26885.5|26860.3|185
1731512400000|2024-11-13 15:40:00|26913.5|26893.5|26901.2|26881.2|26913.5|26893.5|26880.8|26856.3|161
1731512700000|2024-11-13 15:45:00|26901|26881|26903.1|26883.1|26923.3|26895.6|26883.5|26853.3|105
1731513000000|2024-11-13 15:50:00|26898.5|26878.5|26915.8|26895.8|26920.6|26898.5|26883.3|26861|77
1731513300000|2024-11-13 15:55:00|26918.1|26898.1|26923.7|26903.7|26938.7|26918.7|26903.8|26873.5|169
1731513600000|2024-11-13 16:00:00|26923.8|26903.8|26813.7|26793.7|26951.2|26931.2|26811.2|26791.2|160
1731513900000|2024-11-13 16:05:00|26813.5|26793.5|26925.8|26905.8|26928.1|26908.1|26811.3|26791.3|94
1731514200000|2024-11-13 16:10:00|26931|26911|26981.2|26961.2|27003.7|26971.2|26931|26911|109
1731514500000|2024-11-13 16:15:00|26986|26966|27024.4|27004.4|27024.4|27004.4|26954.8|26922.3|328
1731514800000|2024-11-13 16:20:00|27026.9|27006.9|26999.2|26979.2|27049.2|27026.4|26984.2|26964.2|206
1731515100000|2024-11-13 16:25:00|27003.9|26983.9|26981.6|26941.6|27026.9|26996.7|26961.9|26936.2|122
1731515400000|2024-11-13 16:30:00|26984.1|26944.1|26980.1|26960.1|27027.3|26999.9|26977.8|26931.9|217
1731515700000|2024-11-13 16:35:00|26980.3|26960.3|27008.5|26988.5|27025.4|27005.4|26980.3|26960.3|108
1731516000000|2024-11-13 16:40:00|27021|26981|27001.1|26981.1|27028.3|27005.8|26996.1|26966.3|290
1731516300000|2024-11-13 16:45:00|26998.6|26978.6|26950.8|26930.8|27020.3|26990.8|26943.3|26916|158
1731516600000|2024-11-13 16:50:00|26953.3|26933.3|27003.5|26983.5|27016.1|26996.1|26941|26916|96
1731516900000|2024-11-13 16:55:00|27013.3|26973.3|27072.9|27052.9|27075.4|27055.4|26996|26971|98
1731517200000|2024-11-13 17:00:00|27073.1|27053.1|27106.1|27086.1|27118.6|27093.6|27060.3|27040.3|170
1731517500000|2024-11-13 17:05:00|27103.6|27083.6|27088.5|27068.5|27106|27083.6|27066.1|27043.6|90
1731517800000|2024-11-13 17:10:00|27088.6|27068.6|27133.5|27113.5|27133.5|27113.5|27088.6|27068.6|102
1731518100000|2024-11-13 17:15:00|27133.6|27113.6|27098.8|27078.8|27139|27119|27073.5|27053.5|232
1731518400000|2024-11-13 17:20:00|27099|27079|27138.5|27118.5|27162.9|27142.9|27099|27077.6|1381
1731518700000|2024-11-13 17:25:00|27133.8|27113.8|27143.3|27123.3|27160.6|27133.5|27128.3|27108.3|212
1731519000000|2024-11-13 17:30:00|27143.1|27123.1|27098.3|27078.3|27143.1|27123.1|27092.9|27060.6|90
1731519300000|2024-11-13 17:35:00|27098.4|27078.4|27105.6|27085.6|27128.6|27103.4|27098.4|27077.9|40
1731519600000|2024-11-13 17:40:00|27108.3|27088.3|27148.3|27128.3|27148.3|27128.3|27105.6|27080.6|108
1731519900000|2024-11-13 17:45:00|27153.1|27133.1|27160.8|27140.8|27160.8|27140.8|27148.8|27128.8|87
1731520200000|2024-11-13 17:50:00|27163.1|27143.1|27170.4|27150.4|27170.4|27150.4|27148.1|27128.1|62
1731520500000|2024-11-13 17:55:00|27170.6|27150.6|27162.2|27142.2|27187.8|27167.8|27150.1|27130.1|71
1731520800000|2024-11-13 18:00:00|27159.9|27139.9|27146.9|27126.9|27159.9|27139.9|27144.6|27124.6|28
1731521100000|2024-11-13 18:05:00|27144.4|27124.4|27187.1|27167.1|27187.1|27167.1|27144.4|27124.4|26
1731521400000|2024-11-13 18:10:00|27189.4|27169.4|27196.5|27176.5|27196.9|27176.9|27174.4|27154.4|34
1731521700000|2024-11-13 18:15:00|27191.9|27171.9|27199.4|27179.4|27201.9|27181.9|27189.4|27169.4|34
1731522000000|2024-11-13 18:20:00|27199|27179|27234.6|27214.6|27236.9|27216.9|27191.7|27171.7|63
1731522300000|2024-11-13 18:25:00|27236.9|27216.9|27225.2|27205.2|27272.2|27252.2|27222.4|27202.4|164
1731522600000|2024-11-13 18:30:00|27227.6|27207.6|27227.6|27207.6|27227.6|27207.6|27227.6|27207.6|0
1731575700000|2024-11-14 09:15:00|27130.1|27070.1|27357.3|27317.3|27374.7|27349.7|27120.7|27070|306
1731576000000|2024-11-14 09:20:00|27357.5|27317.5|27509.4|27489.4|27526.5|27492|27327|27287|72
1731576300000|2024-11-14 09:25:00|27509.5|27489.5|27474.2|27454.2|27534.4|27506.9|27434.5|27394.5|51
1731576600000|2024-11-14 09:30:00|27469.2|27449.2|27524|27484|27531.7|27501.5|27454.2|27432.2|26
1731576900000|2024-11-14 09:35:00|27521.7|27481.7|27424.2|27404.2|27526.7|27501.7|27416.7|27396.7|17
1731577200000|2024-11-14 09:40:00|27424.5|27404.5|27453.7|27393.7|27499.3|27464.3|27424.2|27393.7|22
1731577500000|2024-11-14 09:45:00|27453.9|27393.9|27429.5|27409.5|27453.9|27409.5|27389.5|27354.3|2
1731577800000|2024-11-14 09:50:00|27437|27397|27407|27367|27464.7|27444.5|27386.8|27352.3|3
1731578100000|2024-11-14 09:55:00|27397.3|27377.3|27364.5|27324.5|27409|27379.5|27347|27322|11
1731578400000|2024-11-14 10:00:00|27362|27322|27217|27177|27362|27331.8|27189.5|27162|20
1731578700000|2024-11-14 10:05:00|27209.5|27189.5|27154.5|27134.5|27224.6|27197.1|27154.5|27127|7
1731579000000|2024-11-14 10:10:00|27154.6|27134.6|27192|27132|27202.1|27172|27154.5|27127|10
1731579300000|2024-11-14 10:15:00|27184.6|27144.6|27187.3|27167.3|27211.4|27177.1|27162.1|27129.6|24
1731579600000|2024-11-14 10:20:00|27187.6|27167.6|27227.3|27207.3|27227.5|27207.5|27187.6|27162.8|3
1731579900000|2024-11-14 10:25:00|27227.5|27207.5|27174.8|27154.8|27231.8|27211.8|27174.8|27137.1|37
1731580200000|2024-11-14 10:30:00|27181.8|27161.8|27249.6|27229.6|27267.3|27237.1|27181.8|27157.9|7
1731580500000|2024-11-14 10:35:00|27247.3|27227.3|27212.3|27172.3|27259.6|27229.8|27194.6|27172|1
1731580800000|2024-11-14 10:40:00|27199.8|27179.8|27202.4|27182.4|27202.4|27182.4|27179.8|27159.8|5
1731581100000|2024-11-14 10:45:00|27204.8|27184.8|27222.3|27182.3|27222.3|27194.8|27192.7|27159.9|1
1731581400000|2024-11-14 10:50:00|27209.8|27189.8|27184.6|27144.6|27244|27212.4|27179.6|27144.6|43
1731581700000|2024-11-14 10:55:00|27174.3|27154.3|27182|27142|27189.5|27154.5|27169.5|27142|23
1731582000000|2024-11-14 11:00:00|27184.3|27144.3|27119.5|27099.5|27184.3|27154.5|27119.3|27099.3|45
1731582300000|2024-11-14 11:05:00|27111.5|27091.5|27177.1|27157.1|27184.6|27157.1|27102.1|27072|14
1731582600000|2024-11-14 11:10:00|27189.6|27149.6|27169.5|27149.5|27207|27177.1|27169.5|27139.6|7
1731582900000|2024-11-14 11:15:00|27169.2|27149.2|27169.8|27149.8|27184.5|27164.5|27157.1|27124.6|2
1731583200000|2024-11-14 11:20:00|27179.6|27139.6|27210.1|27170.1|27222.3|27187.6|27164.5|27134.6|30
1731583500000|2024-11-14 11:25:00|27209.9|27169.9|27197.7|27177.7|27209.9|27177.7|27180.1|27145.1|13
1731583800000|2024-11-14 11:30:00|27198|27178|27200.7|27180.7|27205.7|27185.7|27198|27178|56
1731584100000|2024-11-14 11:35:00|27201.4|27181.4|27365.4|27325.4|27383.5|27346.1|27201.4|27176.7|23
1731584400000|2024-11-14 11:40:00|27365.5|27325.5|27293.3|27273.3|27365.5|27335.7|27285.7|27255.8|7
1731584700000|2024-11-14 11:45:00|27300.8|27260.8|27285.7|27265.7|27300.8|27270.7|27251|27220.8|4
1731585000000|2024-11-14 11:50:00|27288.2|27268.2|27328.2|27288.2|27370.5|27343|27288.2|27268.2|132
1731585300000|2024-11-14 11:55:00|27318|27298|27340.7|27320.7|27370.5|27340.7|27313.3|27283.2|12
1731585600000|2024-11-14 12:00:00|27350.8|27310.8|27306|27286|27373.2|27345.7|27296|27276|19
1731585900000|2024-11-14 12:05:00|27303.5|27283.5|27268.5|27228.5|27308.5|27288.5|27250.8|27223.2|24
1731586200000|2024-11-14 12:10:00|27258.6|27238.6|27320.8|27280.8|27320.8|27290.7|27225.7|27205.7|23
1731586500000|2024-11-14 12:15:00|27323.2|27283.2|27430.8|27390.8|27468.2|27418.3|27320.7|27283.2|127
1731586800000|2024-11-14 12:20:00|27435.8|27395.8|27330.7|27290.7|27448.2|27418.3|27330.7|27290.7|6
1731587100000|2024-11-14 12:25:00|27313.3|27293.3|27345.2|27305.2|27373.3|27333.3|27308.2|27280.8|11
1731587400000|2024-11-14 12:30:00|27342.9|27302.9|27270.7|27250.7|27353.2|27315.7|27270.7|27250.4|16
1731587700000|2024-11-14 12:35:00|27270.8|27250.8|27270.7|27250.7|27295.5|27268.2|27205.5|27178.2|84
1731588000000|2024-11-14 12:40:00|27270.8|27250.8|27343|27323|27352.9|27323|27267.9|27238|25
1731588300000|2024-11-14 12:45:00|27342.9|27322.9|27347.6|27327.6|27352.9|27327.9|27322.7|27290.2|11
1731588600000|2024-11-14 12:50:00|27342.9|27322.9|27285.4|27265.4|27347.6|27322.9|27285.4|27265.4|14
1731588900000|2024-11-14 12:55:00|27285.7|27265.7|27310.5|27270.5|27313.2|27288.2|27285.7|27260.8|11
1731589200000|2024-11-14 13:00:00|27298|27278|27362.9|27342.9|27365.5|27345.5|27260.4|27240.4|59
1731589500000|2024-11-14 13:05:00|27362.6|27342.6|27395.3|27375.3|27417.6|27387.9|27357.9|27337.9|3
1731589800000|2024-11-14 13:10:00|27395.6|27375.6|27422.7|27402.7|27440.5|27420.3|27395.6|27375.6|17
1731590100000|2024-11-14 13:15:00|27418|27398|27457.8|27437.8|27462.8|27442.8|27410.3|27390.3|22
1731590400000|2024-11-14 13:20:00|27460.3|27440.3|27485.5|27465.5|27487.8|27467.8|27460.3|27432.8|33
1731590700000|2024-11-14 13:25:00|27487.8|27467.8|27575.3|27555.3|27587.5|27560|27475.2|27450.2|75
1731591000000|2024-11-14 13:30:00|27577.7|27557.7|27530.3|27510.3|27637.5|27607.7|27530.3|27502.8|23
1731591300000|2024-11-14 13:35:00|27530.5|27510.5|27615.3|27595.3|27632.8|27610.2|27530.5|27503.1|25
1731591600000|2024-11-14 13:40:00|27613|27593|27625|27605|27653|27633|27580.3|27560.3|44
1731591900000|2024-11-14 13:45:00|27622.7|27602.7|27547.5|27507.5|27657.8|27637.8|27522.8|27492.8|40
1731592200000|2024-11-14 13:50:00|27540|27520|27612.5|27592.5|27652.5|27622.4|27540|27520|21
1731592500000|2024-11-14 13:55:00|27610.2|27590.2|27610|27590|27650.2|27627.5|27600.3|27570.2|31
1731592800000|2024-11-14 14:00:00|27605.3|27585.3|27642.5|27622.5|27652.2|27632.1|27597.7|27567.5|42
1731593100000|2024-11-14 14:05:00|27640|27620|27687.4|27667.4|27719.9|27699.9|27637.5|27617.5|121
1731593400000|2024-11-14 14:10:00|27697.5|27657.5|27777.8|27757.8|27807.8|27787.8|27677.5|27657.5|174
1731593700000|2024-11-14 14:15:00|27775.3|27755.3|27712.2|27692.2|27805.2|27782.8|27709.9|27689.9|111
1731594000000|2024-11-14 14:20:00|27715|27695|27800.2|27760.2|27804.9|27777.8|27715|27695|81
1731594300000|2024-11-14 14:25:00|27790.5|27770.5|27837.1|27817.1|27846.9|27822.5|27782.2|27762.2|77
1731594600000|2024-11-14 14:30:00|27834.7|27814.7|27959.4|27939.4|27962.1|27942.1|27824.3|27804.3|101
1731594900000|2024-11-14 14:35:00|27959.3|27939.3|27949.9|27929.9|27969.6|27949.4|27924.7|27894.6|102
1731595200000|2024-11-14 14:40:00|27954.7|27934.7|27867.1|27847.1|27984.9|27964.9|27864.3|27834.6|74
1731595500000|2024-11-14 14:45:00|27866.9|27846.9|27884.9|27844.9|27884.9|27854.7|27792.2|27762.1|45
1731595800000|2024-11-14 14:50:00|27887.2|27847.2|27920|27900|27929.9|27900|27854.7|27834.7|41
1731596100000|2024-11-14 14:55:00|27934.9|27894.9|28034.7|28014.7|28042.2|28017.4|27908|27888|70
1731596400000|2024-11-14 15:00:00|28034.6|28014.6|28087.2|28067.2|28092.2|28072.2|28026.9|27996.9|111
1731596700000|2024-11-14 15:05:00|28087.4|28067.4|28200|28180|28205.2|28180|28087.4|28055.5|61
1731597000000|2024-11-14 15:10:00|28195|28175|28199.6|28179.6|28232.5|28207.5|28142.5|28122.5|115
1731597300000|2024-11-14 15:15:00|28199.4|28179.4|28184.7|28164.7|28214.6|28189.4|28127.1|28107.1|129
1731597600000|2024-11-14 15:20:00|28199.9|28159.9|28221.9|28201.9|28261.6|28234.4|28199.4|28159.9|87
1731597900000|2024-11-14 15:25:00|28216.9|28196.9|28244.1|28224.1|28249.3|28224.1|28169|28141.6|259
1731598200000|2024-11-14 15:30:00|28246.6|28226.6|28309.1|28289.1|28346.6|28326.6|28239.1|28209.3|78
1731598500000|2024-11-14 15:35:00|28309.3|28289.3|28329.1|28309.1|28346.6|28326.6|28271.6|28251.6|42
1731598800000|2024-11-14 15:40:00|28329.4|28309.4|28326.3|28306.3|28346.6|28326.6|28274.1|28244.3|74
1731599100000|2024-11-14 15:45:00|28329|28309|28396.6|28376.6|28396.8|28376.8|28329|28309|58
1731599400000|2024-11-14 15:50:00|28399.1|28379.1|28253.5|28233.5|28416.5|28396.5|28253.5|28233.5|184
1731599700000|2024-11-14 15:55:00|28248.8|28228.8|28291|28271|28319.3|28289.1|28201.6|28181.6|118
1731600000000|2024-11-14 16:00:00|28291.3|28271.3|28334|28294|28354.3|28331.6|28291.3|28271.3|160
1731600300000|2024-11-14 16:05:00|28336.3|28296.3|28359.1|28339.1|28406.6|28376.6|28336.3|28296.3|41
1731600600000|2024-11-14 16:10:00|28369.3|28329.3|28421.3|28401.3|28453.4|28424|28362.1|28329.3|76
1731600900000|2024-11-14 16:15:00|28421.5|28401.5|28421.3|28401.3|28456.3|28436.3|28408.8|28384|27
1731601200000|2024-11-14 16:20:00|28421.5|28401.5|28491|28471|28491|28471|28403.8|28383.8|59
1731601500000|2024-11-14 16:25:00|28493.5|28473.5|28456|28416|28498.4|28478.4|28446|28416|36
1731601800000|2024-11-14 16:30:00|28448.5|28428.5|28316.3|28296.3|28473.5|28453.5|28316.3|28296|66
1731602100000|2024-11-14 16:35:00|28313.8|28293.8|28066|28046|28313.8|28293.8|28050.9|28021|88
1731602400000|2024-11-14 16:40:00|28066.2|28046.2|28095.7|28055.7|28173.1|28145.9|28013.5|27978.7|169
1731602700000|2024-11-14 16:45:00|28085.9|28065.9|28046|28026|28105.4|28073.1|27973.1|27943.4|63
1731603000000|2024-11-14 16:50:00|28050.7|28030.7|28000.4|27980.4|28082.8|28053.2|27997.9|27977.9|114
1731603300000|2024-11-14 16:55:00|27997.9|27977.9|28125.4|28105.4|28153.2|28133.2|27997.9|27977.9|28
1731603600000|2024-11-14 17:00:00|28122.8|28102.8|28002.9|27982.9|28130.3|28110.3|27982.8|27955.4|68
1731603900000|2024-11-14 17:05:00|28005.4|27985.4|27915.2|27875.2|28014.9|27990.6|27907.7|27875.2|50
1731604200000|2024-11-14 17:10:00|27908.2|27888.2|28017.7|27997.7|28070.2|28045.2|27902.7|27882.7|130
1731604500000|2024-11-14 17:15:00|28017.5|27997.5|28037.6|28017.6|28037.6|28017.6|27987.7|27957.4|89
1731604800000|2024-11-14 17:20:00|28037.9|28017.9|27952.5|27932.5|28065.1|28030.3|27865.6|27845.6|1340
1731605100000|2024-11-14 17:25:00|27952.4|27932.4|27921.4|27901.4|27957.4|27937.4|27873.3|27845.8|651
1731605400000|2024-11-14 17:30:00|27921.2|27901.2|27937.3|27917.3|27981.7|27954.2|27901.5|27873.7|71
1731605700000|2024-11-14 17:35:00|27937.1|27917.1|27959|27939|27981.7|27949.2|27911.2|27886.1|156
1731606000000|2024-11-14 17:40:00|27963.7|27943.7|27976.4|27956.4|27983.9|27963.9|27948.9|27928.9|16
1731606300000|2024-11-14 17:45:00|27973.9|27953.9|27891|27871|27983.5|27953.9|27891|27871|10
1731606600000|2024-11-14 17:50:00|27891.1|27871.1|27896.1|27856.1|27896.1|27871.1|27856.1|27828.8|61
1731606900000|2024-11-14 17:55:00|27883.6|27863.6|27904.3|27884.3|27904.3|27884.3|27851.1|27831.1|65
1731607200000|2024-11-14 18:00:00|27906.5|27886.5|27903.8|27883.8|27911.4|27888.6|27888.6|27868.6|78
1731607500000|2024-11-14 18:05:00|27906.1|27886.1|27948.9|27928.9|27948.9|27928.9|27901.7|27881.7|66
1731607800000|2024-11-14 18:10:00|27949|27929|27916.1|27896.1|27961.4|27941.4|27911.1|27891.1|26
1731608100000|2024-11-14 18:15:00|27913.8|27893.8|27948.6|27928.6|27948.6|27928.6|27911.3|27891.3|42
1731608400000|2024-11-14 18:20:00|27948.9|27928.9|27940.8|27920.8|27978.6|27958.6|27935.8|27915.8|47
1731608700000|2024-11-14 18:25:00|27935.8|27915.8|27948.8|27908.8|27948.8|27920.8|27898.2|27878.2|204
1731609000000|2024-11-14 18:30:00|27951.1|27911.1|27951.1|27911.1|27951.1|27911.1|27951.1|27911.1|0
1731662100000|2024-11-15 09:15:00|27947.4|27887.4|27865.1|27845.1|27947.4|27887.4|27710.4|27660.1|238
1731662400000|2024-11-15 09:20:00|27865.2|27845.2|28017.5|27997.5|28082.5|28047.5|27865.2|27830|30
1731662700000|2024-11-15 09:25:00|28019.8|27999.8|28124.7|28084.7|28144.8|28114.8|28019.8|27987.2|7
1731663000000|2024-11-15 09:30:00|28124.3|28084.3|28117.4|28077.4|28159.7|28127.5|28084.9|28055|58
1731663300000|2024-11-15 09:35:00|28109.9|28089.9|28064.9|28024.9|28122.5|28102.5|28027.5|27997.6|16
1731663600000|2024-11-15 09:40:00|28064.7|28024.7|27945.1|27925.1|28084.5|28054.7|27945.1|27917.9|92
1731663900000|2024-11-15 09:45:00|27955|27915|27872.6|27812.6|27992.6|27945.1|27822.6|27787.7|41
1731664200000|2024-11-15 09:50:00|27862.5|27822.5|27867.5|27847.5|27875|27847.5|27777.6|27737.4|97
1731664500000|2024-11-15 09:55:00|27864.9|27844.9|27852.4|27832.4|27864.9|27844.9|27807.4|27772.4|29
1731664800000|2024-11-15 10:00:00|27847.6|27827.6|27837.6|27797.6|27862.6|27835.1|27812.7|27787.7|83
1731665100000|2024-11-15 10:05:00|27835.2|27795.2|27968.2|27928.2|27968.2|27938|27817|27782.6|103
1731665400000|2024-11-15 10:10:00|27973|27933|28017.7|27997.7|28045.5|27998|27965.4|27933|51
1731665700000|2024-11-15 10:15:00|28015.4|27995.4|27935.1|27895.1|28022.9|27995.4|27932.7|27880.2|14
1731666000000|2024-11-15 10:20:00|27935.4|27895.4|27847.5|27827.5|27962.9|27912.7|27845.1|27820.1|99
1731666300000|2024-11-15 10:25:00|27857.6|27817.6|27897.1|27837.1|27897.1|27839.6|27829.6|27794.7|67
1731666600000|2024-11-15 10:30:00|27887.2|27847.2|27822.1|27802.1|27889.6|27849.6|27749.6|27719.6|21
1731666900000|2024-11-15 10:35:00|27821.9|27801.9|27902.5|27862.5|27912.6|27874.6|27799.8|27767.1|24
1731667200000|2024-11-15 10:40:00|27902.4|27862.4|27904.9|27864.9|27910|27869.8|27855|27817.4|0
1731667500000|2024-11-15 10:45:00|27904.8|27864.8|27999.5|27959.5|28004.6|27979.8|27892.5|27862.4|21
1731667800000|2024-11-15 10:50:00|27997.1|27957.1|28026.9|28006.9|28031.9|28006.9|27984.4|27939.8|10
1731668100000|2024-11-15 10:55:00|28034.4|28014.4|28049.5|27989.5|28107.1|28059.4|28024.5|27976.9|19
1731668400000|2024-11-15 11:00:00|28039.4|27999.4|27974.4|27934.4|28046.6|27999.4|27944.4|27901.9|8
1731668700000|2024-11-15 11:05:00|27976.9|27936.9|27974.4|27934.4|27979.5|27946.6|27949.4|27909.4|0
1731669000000|2024-11-15 11:10:00|27976.9|27936.9|27994.4|27954.4|28006.9|27956.8|27941.9|27889.3|0
1731669300000|2024-11-15 11:15:00|27991.9|27951.9|27989.4|27949.4|28042.1|27992|27982.3|27942.1|17
1731669600000|2024-11-15 11:20:00|27999.3|27939.3|27985.1|27945.1|28000|27947.5|27957.3|27902.1|82
1731669900000|2024-11-15 11:25:00|27995.3|27935.3|27987.8|27947.8|28007.5|27947.8|27985.1|27932.6|18
1731670200000|2024-11-15 11:30:00|27990.1|27950.1|28005.3|27965.3|28014.9|27969.7|27955.1|27910.3|24
1731670500000|2024-11-15 11:35:00|28005.1|27965.1|27990.3|27950.3|28049.9|28020.1|27990.3|27947.6|44
1731670800000|2024-11-15 11:40:00|27989.9|27949.9|27995.8|27935.8|28002.8|27949.9|27983.3|27927.8|51
1731671100000|2024-11-15 11:45:00|27996|27936|28048.1|27988.1|28068.1|28018|27996|27936|3
1731671400000|2024-11-15 11:50:00|28033.3|27993.3|28020.9|27960.9|28070.5|28018|28020.9|27960.9|11
1731671700000|2024-11-15 11:55:00|28020.7|27960.7|27991|27951|28020.7|27960.7|27953.4|27924|21
1731672000000|2024-11-15 12:00:00|27981.1|27961.1|28141.5|28121.5|28151.3|28121.5|27981.1|27953.9|87
1731672300000|2024-11-15 12:05:00|28146.4|28106.4|28176.4|28156.4|28191.3|28161.4|28104.6|28073.9|13
1731672600000|2024-11-15 12:10:00|28176.5|28156.5|28250.7|28190.7|28293.6|28256.4|28176.5|28156.5|47
1731672900000|2024-11-15 12:15:00|28240.9|28200.9|28306|28246|28306|28256.1|28140.9|28088.4|14
1731673200000|2024-11-15 12:20:00|28296.1|28256.1|28228.3|28208.3|28315.5|28265.9|28228.3|28200.8|7
1731673500000|2024-11-15 12:25:00|28225.9|28205.9|28238.4|28198.4|28248.4|28215.9|28208.8|28173.4|3
1731673800000|2024-11-15 12:30:00|28243.4|28203.4|28290.7|28270.7|28367.9|28328.4|28233.5|28200.9|66
1731674100000|2024-11-15 12:35:00|28300.5|28260.5|28245.7|28205.7|28328.2|28295.7|28230.5|28205.7|5
1731674400000|2024-11-15 12:40:00|28248.3|28208.3|28328.2|28288.2|28352.9|28323.3|28237.8|28202.9|13
1731674700000|2024-11-15 12:45:00|28337.9|28277.9|28283.2|28263.2|28358.2|28330.7|28283.2|28255.5|15
1731675000000|2024-11-15 12:50:00|28275.7|28255.7|28331|28291|28331|28300.9|28243.3|28213.2|19
1731675300000|2024-11-15 12:55:00|28343.5|28303.5|28328.2|28288.2|28395.7|28375.7|28308.2|28278.2|15
1731675600000|2024-11-15 13:00:00|28318|28298|28190.2|28150.2|28338.2|28300.7|28160.4|28132.9|56
1731675900000|2024-11-15 13:05:00|28187.7|28147.7|28179.7|28159.7|28302.7|28271.6|28172.1|28132.4|100
1731676200000|2024-11-15 13:10:00|28189.8|28149.8|28059.7|28039.7|28197.2|28166.7|28057.1|28027|144
1731676500000|2024-11-15 13:15:00|28052.2|28032.2|27871.5|27851.5|28059.6|28032.2|27854.5|27834.5|259
1731676800000|2024-11-15 13:20:00|27873.8|27853.8|27914.2|27874.2|27921.7|27891.6|27792.1|27764.1|20
1731677100000|2024-11-15 13:25:00|27914.6|27874.6|27874.6|27814.6|27941.7|27909.2|27829.7|27797|45
1731677400000|2024-11-15 13:30:00|27867.1|27827.1|28002|27982|28002|27982|27867.1|27827.1|25
1731677700000|2024-11-15 13:35:00|28014.5|27994.5|27891.7|27851.7|28032.1|28012.1|27856.7|27831.7|17
1731678000000|2024-11-15 13:40:00|27881.8|27861.8|28016.5|27976.5|28016.5|27976.5|27863.7|27836.5|65
1731678300000|2024-11-15 13:45:00|28014|27994|28054|28034|28071.6|28041.4|27993.9|27966.8|77
1731678600000|2024-11-15 13:50:00|28054.1|28034.1|28029|28009|28114.1|28091.5|27976.5|27956.5|49
1731678900000|2024-11-15 13:55:00|28029.2|28009.2|28066.2|28026.2|28091.5|28061.4|28019|27991.7|8
1731679200000|2024-11-15 14:00:00|28061.5|28021.5|28191.5|28171.5|28194|28174|28026.4|27996.5|46
1731679500000|2024-11-15 14:05:00|28194|28174|28116.7|28096.7|28194|28174|28114|28089.1|15
1731679800000|2024-11-15 14:10:00|28116.9|28096.9|28101.5|28081.5|28128.9|28108.9|28054.1|28034.1|63
1731680100000|2024-11-15 14:15:00|28104|28084|28066.5|28046.5|28129|28109|28064.2|28044.2|20
1731680400000|2024-11-15 14:20:00|28064|28044|28133.8|28093.8|28146.3|28098.8|28048.8|28021.5|99
1731680700000|2024-11-15 14:25:00|28138.8|28113.8|28127.9|28107.9|28151.3|28131.3|28101.1|28073.4|267
1731681000000|2024-11-15 14:30:00|28125.5|28105.5|28130.3|28110.3|28175.3|28150.3|28098|28067.9|221
1731681300000|2024-11-15 14:35:00|28130.4|28110.4|28205.2|28185.2|28242.9|28222.9|28112.9|28085.5|84
1731681600000|2024-11-15 14:40:00|28205.3|28185.3|28360.3|28340.3|28360.3|28340.3|28205.3|28185.3|43
1731681900000|2024-11-15 14:45:00|28360.4|28340.4|28352.3|28332.3|28370|28350|28332.6|28312.6|160
1731682200000|2024-11-15 14:50:00|28350|28330|28317.7|28297.7|28354.8|28330|28304.6|28274.8|152
1731682500000|2024-11-15 14:55:00|28317.6|28297.6|28317.8|28297.8|28344.8|28320.1|28315.1|28295.1|14
1731682800000|2024-11-15 15:00:00|28320.2|28300.2|28305.1|28285.1|28360.1|28327.6|28302.6|28277.5|23
1731683100000|2024-11-15 15:05:00|28305.3|28285.3|28302.6|28282.6|28350.1|28317.6|28262.6|28242.6|28
1731683400000|2024-11-15 15:10:00|28305.1|28285.1|28382.4|28362.4|28402.5|28374.7|28285.3|28257.7|15
1731683700000|2024-11-15 15:15:00|28379.9|28359.9|28331.9|28291.9|28379.9|28359.9|28309.6|28289.6|196
1731684000000|2024-11-15 15:20:00|28334.4|28294.4|28284.3|28264.3|28346.5|28316.9|28284.3|28264.3|124
1731684300000|2024-11-15 15:25:00|28284.1|28264.1|28361.5|28341.5|28376.4|28356.4|28259.1|28234.1|63
1731684600000|2024-11-15 15:30:00|28361.8|28341.8|28310.7|28290.7|28378.9|28348.8|28291.2|28261.3|276
1731684900000|2024-11-15 15:35:00|28318.2|28298.2|28438.2|28398.2|28448.2|28425.7|28305.5|28280.6|76
1731685200000|2024-11-15 15:40:00|28425.7|28405.7|28346.1|28326.1|28425.7|28405.7|28346.1|28315.8|36
1731685500000|2024-11-15 15:45:00|28355.9|28335.9|28250.7|28230.7|28378.4|28348.3|28243.3|28223.3|47
1731685800000|2024-11-15 15:50:00|28250.8|28230.8|28346|28306|28346|28311|28250.8|28230.8|45
1731686100000|2024-11-15 15:55:00|28356|28326|28248.1|28228.1|28361|28341|28243.2|28215.8|46
1731686400000|2024-11-15 16:00:00|28245.7|28225.7|28310.8|28290.8|28310.8|28290.8|28235.7|28203.2|75
1731686700000|2024-11-15 16:05:00|28308.5|28288.5|28281.1|28261.1|28308.5|28288.5|28241|28218.5|42
1731687000000|2024-11-15 16:10:00|28281.2|28261.2|28320.7|28300.7|28325.9|28300.7|28281.2|28260.9|22
1731687300000|2024-11-15 16:15:00|28325.7|28305.7|28428.2|28408.2|28430.7|28410.7|28325.7|28298.2|87
1731687600000|2024-11-15 16:20:00|28430.6|28410.6|28376.1|28356.1|28430.6|28410.6|28371|28343.2|128
1731687900000|2024-11-15 16:25:00|28378.5|28358.5|28368.5|28348.5|28383.5|28363.5|28368.5|28348.5|14
1731688200000|2024-11-15 16:30:00|28368.3|28348.3|28315.9|28295.9|28368.3|28348.3|28281|28251.1|15
1731688500000|2024-11-15 16:35:00|28316|28296|28223.4|28203.4|28318.4|28298.4|28218.5|28198.5|107
1731688800000|2024-11-15 16:40:00|28223.3|28203.3|28191|28171|28258.3|28230.8|28191|28171|73
1731689100000|2024-11-15 16:45:00|28191.2|28171.2|28233.9|28213.9|28243.7|28221.6|28191.2|28166.1|138
1731689400000|2024-11-15 16:50:00|28236.2|28216.2|28126.4|28086.4|28258.7|28228.9|28088.8|28063.8|67
1731689700000|2024-11-15 16:55:00|28128.8|28088.8|28076|28056|28151.4|28118.8|28046|28015.9|41
1731690000000|2024-11-15 17:00:00|28078.5|28058.5|28170.9|28150.9|28170.9|28150.9|28076|28053.8|39
1731690300000|2024-11-15 17:05:00|28171.1|28151.1|28266|28246|28266|28246|28171.1|28151.1|85
1731690600000|2024-11-15 17:10:00|28266.3|28246.3|28296|28256|28333.3|28296|28266.3|28244|18
1731690900000|2024-11-15 17:15:00|28291|28271|28340.8|28320.8|28383.3|28353.2|28291|28271|93
1731691200000|2024-11-15 17:20:00|28343.3|28323.3|28327.6|28307.6|28388.3|28358.4|28305.7|28278.5|917
1731691500000|2024-11-15 17:25:00|28332.4|28312.4|28444.6|28424.6|28454.6|28434.6|28321.9|28294.5|349
1731691800000|2024-11-15 17:30:00|28444.5|28424.5|28422|28402|28444.5|28424.5|28397.2|28372.2|26
1731692100000|2024-11-15 17:35:00|28422.2|28402.2|28442.2|28422.2|28446.9|28426.9|28407.2|28377.2|19
1731692400000|2024-11-15 17:40:00|28442|28422|28421.9|28401.9|28462.2|28442.2|28409.4|28386.9|156
1731692700000|2024-11-15 17:45:00|28422.3|28402.3|28444.4|28424.4|28446.9|28426.9|28422.3|28402.3|22
1731693000000|2024-11-15 17:50:00|28441.8|28421.8|28429.4|28409.4|28451.9|28424.6|28429.4|28409.4|3
1731693300000|2024-11-15 17:55:00|28426.8|28406.8|28466.8|28446.8|28466.8|28446.8|28422.2|28402.2|8
1731693600000|2024-11-15 18:00:00|28469.3|28449.3|28494.5|28474.5|28514.5|28494.5|28469.3|28449.3|5
1731693900000|2024-11-15 18:05:00|28494.3|28474.3|28464.2|28444.2|28494.5|28474.5|28454.5|28434.5|85
1731694200000|2024-11-15 18:10:00|28474.3|28434.3|28506.5|28486.5|28506.5|28486.5|28466.8|28434.3|5
1731694500000|2024-11-15 18:15:00|28506.6|28486.6|28534.5|28514.5|28554.5|28534.5|28494.2|28474.2|59
1731694800000|2024-11-15 18:20:00|28534.4|28514.4|28527|28507|28542|28522|28502.2|28482.2|57
1731695100000|2024-11-15 18:25:00|28529.5|28509.5|28544.4|28524.4|28547|28524.7|28517|28489.3|151
1731921300000|2024-11-18 09:15:00|28612.3|28552.3|29035.3|28975.3|29155.4|29095.4|28612.1|28552.1|416
1731921600000|2024-11-18 09:20:00|29037.8|28977.8|28827.9|28807.9|29100.2|29060.3|28827.9|28807.9|119
1731921900000|2024-11-18 09:25:00|28825.5|28805.5|28748|28688|28825.5|28805.5|28588.1|28537.9|109
1731922200000|2024-11-18 09:30:00|28750.4|28690.4|28595.5|28535.5|28805.4|28755.4|28555.5|28525.6|30
1731922500000|2024-11-18 09:35:00|28595.4|28535.4|28672.9|28632.9|28712.9|28675.3|28580.7|28525.5|6
1731922800000|2024-11-18 09:40:00|28662.8|28642.8|28720.3|28660.3|28722.8|28675.3|28615.3|28580.4|4
1731923100000|2024-11-18 09:45:00|28710.4|28670.4|28775.5|28715.5|28775.5|28723|28685.4|28637.9|41
1731923400000|2024-11-18 09:50:00|28773|28713|28787.9|28747.9|28805.4|28757.9|28717.9|28680.3|7
1731923700000|2024-11-18 09:55:00|28787.8|28747.8|28857.9|28797.9|28872.9|28827.9|28732.9|28680.4|4
1731924000000|2024-11-18 10:00:00|28845.5|28805.5|28733|28713|28850.3|28812.9|28730.5|28700.5|32
1731924300000|2024-11-18 10:05:00|28728.1|28708.1|28548.1|28508.1|28747.9|28720.6|28540.9|28500.7|147
1731924600000|2024-11-18 10:10:00|28545.6|28505.6|28558.3|28518.3|28578.1|28540.9|28490.7|28455.9|81
1731924900000|2024-11-18 10:15:00|28560.8|28520.8|28588.2|28528.2|28633.1|28600.7|28560.7|28516|10
1731925200000|2024-11-18 10:20:00|28590.7|28530.7|28573.4|28533.4|28648.4|28615.9|28573.4|28530.7|42
1731925500000|2024-11-18 10:25:00|28575.9|28535.9|28525.9|28485.9|28575.9|28535.9|28485.9|28446|7
1731925800000|2024-11-18 10:30:00|28533.4|28493.4|28483.3|28463.3|28570.6|28540.9|28483.3|28458.3|12
1731926100000|2024-11-18 10:35:00|28480.8|28460.8|28515.8|28495.8|28540.6|28503.3|28480.8|28453.4|32
1731926400000|2024-11-18 10:40:00|28530.8|28510.8|28538.3|28498.3|28555.8|28523.3|28525.7|28493.3|3
1731926700000|2024-11-18 10:45:00|28530.8|28510.8|28545.7|28505.7|28578.2|28538.3|28510.7|28475.8|12
1731927000000|2024-11-18 10:50:00|28543.2|28503.2|28605.8|28565.8|28605.8|28575.7|28533.2|28500.7|33
1731927300000|2024-11-18 10:55:00|28605.9|28565.9|28653.2|28613.2|28678.1|28630.6|28568.4|28538.3|20
1731927600000|2024-11-18 11:00:00|28660.6|28620.6|28603|28543|28663|28620.6|28578|28543|17
1731927900000|2024-11-18 11:05:00|28593|28553|28555.6|28535.6|28628.1|28575.6|28555.6|28525.7|25
1731928200000|2024-11-18 11:10:00|28565.6|28525.6|28500.7|28440.7|28573.2|28533.2|28485.7|28440.7|10
1731928500000|2024-11-18 11:15:00|28490.6|28450.6|28525.4|28485.4|28563.2|28525.7|28438.3|28400.7|28
1731928800000|2024-11-18 11:20:00|28518|28478|28490.7|28470.7|28565.5|28513|28483.2|28448|12
1731929100000|2024-11-18 11:25:00|28500.6|28460.6|28458|28438|28510.5|28480.6|28458|28425.5|2
1731929400000|2024-11-18 11:30:00|28468|28428|28438|28398|28520.5|28478|28438|28398|0
1731929700000|2024-11-18 11:35:00|28428|28408|28435.6|28395.6|28435.6|28410.6|28375.8|28355.8|5
1731930000000|2024-11-18 11:40:00|28433.2|28393.2|28445.5|28405.5|28490.6|28443.1|28413.1|28375.8|8
1731930300000|2024-11-18 11:45:00|28435.5|28415.5|28473.7|28413.7|28475.4|28445.6|28407.8|28380.3|49
1731930600000|2024-11-18 11:50:00|28658.1|28598.1|28658.1|28618.1|28683|28648.1|28583|28560.4|34
1731930900000|2024-11-18 11:55:00|28655.6|28635.6|28768.1|28708.1|28778.1|28748|28653|28620.6|18
1731931200000|2024-11-18 12:00:00|28765.6|28705.6|28670.4|28650.4|28765.6|28720.7|28640.7|28620.7|13
1731931500000|2024-11-18 12:05:00|28665.5|28645.5|28710.5|28690.5|28763|28723|28665.5|28635.5|11
1731931800000|2024-11-18 12:10:00|28728|28688|28765.7|28745.7|28793|28757.5|28710.5|28683|63
1731932100000|2024-11-18 12:15:00|28768.2|28728.2|28870.6|28850.6|28955.5|28913|28750.7|28703.2|21
1731932400000|2024-11-18 12:20:00|28865.6|28845.6|28762.9|28722.9|28902.9|28853|28755.4|28717.9|16
1731932700000|2024-11-18 12:25:00|28753.1|28733.1|28813.1|28793.1|28833.1|28793.1|28745.5|28722.9|34
1731933000000|2024-11-18 12:30:00|28815.5|28795.5|28845.6|28805.6|28860.4|28823.1|28798.3|28765.6|10
1731933300000|2024-11-18 12:35:00|28835.7|28815.7|28898.1|28838.1|28898.1|28848|28795.6|28760.6|14
1731933600000|2024-11-18 12:40:00|28888|28848|28978|28918|28990.5|28938.1|28878.1|28838.1|33
1731933900000|2024-11-18 12:45:00|28970.5|28930.5|28935.7|28895.7|29003|28975.6|28935.5|28895.7|27
1731934200000|2024-11-18 12:50:00|28935.6|28895.6|28918.2|28898.2|28950.6|28920.7|28885.7|28855.7|17
1731934500000|2024-11-18 12:55:00|28920.7|28900.7|28810.7|28770.7|28925.7|28900.7|28803.2|28770.7|15
1731934800000|2024-11-18 13:00:00|28793.2|28773.2|28708|28688|28805.5|28783.1|28703.1|28683.1|47
1731935100000|2024-11-18 13:05:00|28713|28693|28683.1|28643.1|28805.6|28785.6|28650.8|28628|11
1731935400000|2024-11-18 13:10:00|28673|28653|28548.1|28508.1|28673.1|28653|28523.1|28483.1|19
1731935700000|2024-11-18 13:15:00|28533.1|28513.1|28640.6|28620.6|28668.1|28638|28523.1|28493.1|13
1731936000000|2024-11-18 13:20:00|28640.5|28620.5|28603.1|28583.1|28655.5|28620.5|28590.5|28560.4|39
1731936300000|2024-11-18 13:25:00|28600.6|28580.6|28620.6|28600.6|28628.1|28600.6|28565.6|28533.1|6
1731936600000|2024-11-18 13:30:00|28625.6|28605.6|28640.7|28620.7|28728.3|28688.3|28600.8|28570.9|44
1731936900000|2024-11-18 13:35:00|28643.2|28623.2|28538.4|28498.4|28680.7|28650.7|28520.9|28498.4|49
1731937200000|2024-11-18 13:40:00|28530.9|28510.9|28615.9|28595.9|28658.4|28630.9|28495.9|28465.9|65
1731937500000|2024-11-18 13:45:00|28618.4|28598.4|28598.3|28558.3|28630.9|28605.9|28563.4|28533.4|38
1731937800000|2024-11-18 13:50:00|28595.9|28555.9|28490.8|28470.8|28595.9|28565.8|28490.8|28470.8|50
1731938100000|2024-11-18 13:55:00|28495.8|28475.8|28555.9|28515.9|28615.5|28585.8|28495.8|28475.8|84
1731938400000|2024-11-18 14:00:00|28553.4|28513.4|28593.1|28573.1|28618.3|28588.4|28543.5|28513.4|124
1731938700000|2024-11-18 14:05:00|28598.1|28578.1|28485.5|28465.5|28603|28583|28485.5|28465.5|28
1731939000000|2024-11-18 14:10:00|28485.6|28465.6|28292.8|28272.8|28517.9|28495.4|28275.3|28247.8|144
1731939300000|2024-11-18 14:15:00|28302.9|28262.9|28425.2|28405.2|28457.7|28437.7|28292.8|28255.3|119
1731939600000|2024-11-18 14:20:00|28420.2|28400.2|28420.2|28400.2|28482.7|28450.2|28410.2|28385.3|19
1731939900000|2024-11-18 14:25:00|28420.3|28400.3|28510.2|28490.2|28520.3|28490.2|28415.2|28385.4|70
1731940200000|2024-11-18 14:30:00|28507.7|28487.7|28632.8|28592.8|28702.8|28675.3|28505.2|28485.2|52
1731940500000|2024-11-18 14:35:00|28625.5|28605.5|28685.3|28645.3|28727.8|28705.4|28622.8|28592.8|32
1731940800000|2024-11-18 14:40:00|28680.3|28640.3|28667.8|28647.8|28680.3|28650.3|28592.8|28562.8|122
1731941100000|2024-11-18 14:45:00|28670.3|28650.3|28615.4|28595.4|28677.7|28652.8|28612.8|28590.3|18
1731941400000|2024-11-18 14:50:00|28617.8|28597.8|28547.8|28507.8|28617.8|28597.8|28507.8|28487.8|25
1731941700000|2024-11-18 14:55:00|28537.9|28517.9|28580.3|28560.3|28640.2|28600.2|28527.8|28507.8|37
1731942000000|2024-11-18 15:00:00|28577.8|28557.8|28502.9|28462.9|28597.7|28577.7|28480.3|28460.3|43
1731942300000|2024-11-18 15:05:00|28507.8|28467.8|28530.3|28510.3|28532.8|28512.8|28447.9|28427.9|45
1731942600000|2024-11-18 15:10:00|28527.8|28507.8|28545.4|28525.4|28575.3|28545.4|28527.8|28507.8|30
1731942900000|2024-11-18 15:15:00|28550.4|28530.4|28585.2|28545.2|28630.4|28610.4|28545.4|28512.9|28
1731943200000|2024-11-18 15:20:00|28580.3|28540.3|28540.4|28520.4|28607.9|28587.9|28537.9|28507.9|24
1731943500000|2024-11-18 15:25:00|28537.9|28517.9|28510.4|28490.4|28585.4|28565.4|28510.4|28482.8|37
1731943800000|2024-11-18 15:30:00|28520.3|28480.3|28515.3|28495.3|28520.4|28495.3|28435.3|28402.8|36
1731944100000|2024-11-18 15:35:00|28520.3|28500.3|28512.8|28492.8|28537.8|28510.3|28455.3|28432.7|29
1731944400000|2024-11-18 15:40:00|28500.3|28480.3|28447.8|28407.8|28585.4|28555.4|28445.2|28407.8|74
1731944700000|2024-11-18 15:45:00|28442.8|28402.8|28290.3|28250.3|28442.8|28415.3|28235.4|28210.4|27
1731945000000|2024-11-18 15:50:00|28292.8|28232.8|28300.4|28280.4|28348|28320.4|28257.9|28218|48
1731945300000|2024-11-18 15:55:00|28308|28268|28183|28123|28323|28283|28170.5|28118|54
1731945600000|2024-11-18 16:00:00|28183.1|28123.1|28158|28118|28288|28257.9|28150.5|28118|29
1731945900000|2024-11-18 16:05:00|28150.5|28130.5|28155.3|28135.3|28208|28183|28145.4|28110.5|35
1731946200000|2024-11-18 16:10:00|28147.9|28127.9|28185.5|28165.5|28190.5|28165.5|28140.4|28108|27
1731946500000|2024-11-18 16:15:00|28190.5|28170.5|28120.5|28100.5|28225.5|28198|28118|28098|86
1731946800000|2024-11-18 16:20:00|28125.5|28105.5|28145.5|28125.5|28188|28158|28115.6|28088|37
1731947100000|2024-11-18 16:25:00|28155.6|28115.6|28070.6|28030.6|28170.5|28145.5|28058.1|28025.5|28
1731947400000|2024-11-18 16:30:00|28060.6|28040.6|28105.5|28065.5|28133|28113|27998.1|27960.6|23
1731947700000|2024-11-18 16:35:00|28103|28063|27993|27973|28122.9|28088|27993|27973|19
1731948000000|2024-11-18 16:40:00|27990.6|27970.6|28153|28133|28155.6|28133|27988|27968|64
1731948300000|2024-11-18 16:45:00|28155.5|28135.5|28170.6|28150.6|28223|28193|28143.1|28108.1|29
1731948600000|2024-11-18 16:50:00|28173|28153|28215.5|28195.5|28233|28210.5|28170.5|28145.6|48
1731948900000|2024-11-18 16:55:00|28213.1|28193.1|28113.1|28093.1|28223|28193.1|28093.1|28073.1|61
1731949200000|2024-11-18 17:00:00|28118.1|28098.1|28145.5|28125.5|28188|28153|28118.1|28098|42
1731949500000|2024-11-18 17:05:00|28153|28113|28147.9|28127.9|28170.5|28140.5|28120.4|28095.5|92
1731949800000|2024-11-18 17:10:00|28148|28128|28112.9|28092.9|28182.9|28152.7|28110.4|28080.3|47
1731950100000|2024-11-18 17:15:00|28115.4|28095.4|28162.9|28142.9|28167.9|28147.9|28100.4|28068|44
1731950400000|2024-11-18 17:20:00|28165.4|28145.4|28253|28233|28263|28238|28135.4|28115.4|225
1731950700000|2024-11-18 17:25:00|28250.5|28230.5|28188|28148|28250.5|28230.5|28165.5|28132.9|259
1731951000000|2024-11-18 17:30:00|28175.5|28155.5|28180.4|28160.4|28205.3|28180.4|28152.9|28132.9|74
1731951300000|2024-11-18 17:35:00|28185.4|28165.4|28202.9|28182.9|28207.9|28187.9|28185.4|28162.9|4
1731951600000|2024-11-18 17:40:00|28205.4|28185.4|28225.4|28205.4|28237.9|28217.9|28200.4|28180.4|12
1731951900000|2024-11-18 17:45:00|28225.5|28205.5|28275.5|28255.5|28275.5|28255.5|28225.5|28205.5|49
1731952200000|2024-11-18 17:50:00|28278|28258|28250.6|28230.6|28283.1|28263.1|28243|28220.6|68
1731952500000|2024-11-18 17:55:00|28250.5|28230.5|28310.5|28270.5|28327.9|28293|28250.5|28225.6|48
1731952800000|2024-11-18 18:00:00|28313|28273|28332.9|28312.9|28332.9|28312.9|28290.4|28260.4|81
1731953100000|2024-11-18 18:05:00|28333|28313|28375.4|28355.4|28377.9|28357.9|28333|28313|17
1731953400000|2024-11-18 18:10:00|28375.5|28355.5|28390.4|28370.4|28390.4|28370.4|28350.4|28320.5|21
1731953700000|2024-11-18 18:15:00|28388|28368|28367.9|28347.9|28390.4|28370.4|28355.3|28332.9|13
1731954000000|2024-11-18 18:20:00|28367.8|28347.8|28402.9|28382.9|28402.9|28382.9|28365.4|28337.9|40
1731954300000|2024-11-18 18:25:00|28402.8|28382.8|28387.9|28367.9|28440.4|28420.4|28387.8|28367.8|182
1732007700000|2024-11-19 09:15:00|28324.1|28304.1|28374.1|28354.1|28396.7|28369.1|28294.1|28256.7|357
1732008000000|2024-11-19 09:20:00|28386.6|28346.6|28266.6|28226.6|28391.6|28354.1|28264.1|28226.6|131
1732008300000|2024-11-19 09:25:00|28254.1|28234.1|28221.5|28181.5|28264.1|28234.1|28189|28161.5|186
1732008600000|2024-11-19 09:30:00|28221.6|28181.6|28174|28134|28226.5|28201.5|28136.5|28116.5|138
1732008900000|2024-11-19 09:35:00|28159|28139|28149|28129|28201.5|28176.5|28121.5|28096.5|84
1732009200000|2024-11-19 09:40:00|28161.5|28121.5|28199|28159|28199|28164|28149|28121.5|58
1732009500000|2024-11-19 09:45:00|28211.5|28151.5|28229|28209|28231.5|28211.5|28174|28139|52
1732009800000|2024-11-19 09:50:00|28231.5|28211.5|28241.5|28221.5|28251.5|28221.5|28159|28139|138
1732010100000|2024-11-19 09:55:00|28239|28219|28261.5|28241.5|28331.5|28294|28214|28186.5|85
1732010400000|2024-11-19 10:00:00|28256.5|28236.5|28254|28234|28281.5|28236.6|28201.5|28181.5|89
1732010700000|2024-11-19 10:05:00|28251.5|28231.5|28274|28254|28306.5|28276.5|28251.5|28201.5|31
1732011000000|2024-11-19 10:10:00|28271.5|28251.5|28284|28264|28306.6|28274|28259|28231.5|51
1732011300000|2024-11-19 10:15:00|28281.5|28261.5|28214|28194|28294|28264|28214|28194|47
1732011600000|2024-11-19 10:20:00|28209|28189|28231.5|28211.5|28234|28214|28199|28176.5|50
1732011900000|2024-11-19 10:25:00|28234|28214|28304|28284|28311.5|28284|28234|28214|9
1732012200000|2024-11-19 10:30:00|28316.5|28276.5|28239|28219|28316.5|28284|28216.5|28176.5|47
1732012500000|2024-11-19 10:35:00|28246.6|28206.6|28189.1|28169.1|28246.6|28209|28189|28159|23
1732012800000|2024-11-19 10:40:00|28191.5|28171.5|28196.6|28176.6|28226.6|28199|28191.5|28161.6|35
1732013100000|2024-11-19 10:45:00|28194.1|28174.1|28239.1|28219.1|28241.6|28219.1|28194.1|28174.1|21
1732013400000|2024-11-19 10:50:00|28241.5|28221.5|28199.1|28179.1|28246.6|28221.6|28199.1|28179.1|5
1732013700000|2024-11-19 10:55:00|28199|28179|28174.1|28154.1|28199|28179|28164.1|28141.6|77
1732014000000|2024-11-19 11:00:00|28171.6|28151.6|28174.1|28154.1|28209.1|28189.1|28164.1|28136.6|117
1732014300000|2024-11-19 11:05:00|28179.1|28159.1|28151.6|28111.6|28179.1|28159.1|28126.6|28106.6|138
1732014600000|2024-11-19 11:10:00|28144.1|28124.1|28144.2|28124.2|28166.7|28146.7|28119.1|28091.7|65
1732014900000|2024-11-19 11:15:00|28141.7|28121.7|28156.7|28136.7|28181.7|28154.2|28141.7|28114.2|72
1732015200000|2024-11-19 11:20:00|28154.2|28134.2|28169.2|28149.2|28176.7|28151.7|28154.2|28121.7|46
1732015500000|2024-11-19 11:25:00|28174.2|28154.2|28159.2|28139.2|28191.7|28171.7|28156.7|28136.7|76
1732015800000|2024-11-19 11:30:00|28156.7|28136.7|28131.8|28111.8|28161.7|28141.7|28129.3|28109.3|44
1732016100000|2024-11-19 11:35:00|28129.2|28109.2|28094.2|28074.2|28141.8|28114.2|28089.2|28069.2|100
1732016400000|2024-11-19 11:40:00|28091.7|28071.7|28124.2|28104.2|28136.8|28114.2|28089.2|28069.2|71
1732016700000|2024-11-19 11:45:00|28126.7|28106.7|28169.3|28149.3|28191.7|28171.7|28126.7|28106.7|88
1732017000000|2024-11-19 11:50:00|28166.8|28146.8|28169.3|28149.3|28176.7|28156.7|28131.8|28111.8|70
1732017300000|2024-11-19 11:55:00|28171.7|28151.7|28189.3|28169.3|28191.8|28171.8|28166.8|28146.8|40
1732017600000|2024-11-19 12:00:00|28196.8|28156.8|28146.8|28126.8|28201.8|28179.3|28144.3|28124.3|50
1732017900000|2024-11-19 12:05:00|28151.8|28131.8|28169.3|28149.3|28186.8|28149.3|28151.8|28131.8|24
1732018200000|2024-11-19 12:10:00|28171.8|28151.8|28134.3|28114.3|28189.3|28154.3|28129.3|28106.8|61
1732018500000|2024-11-19 12:15:00|28136.8|28116.8|28184.2|28164.2|28189.2|28169.2|28096.8|28066.8|110
1732018800000|2024-11-19 12:20:00|28189.2|28169.2|28246.7|28226.7|28256.7|28234.2|28189.2|28169.2|179
1732019100000|2024-11-19 12:25:00|28241.7|28221.7|28291.7|28251.7|28304.2|28284.2|28241.7|28221.7|101
1732019400000|2024-11-19 12:30:00|28284.3|28264.3|28174.2|28154.2|28286.7|28266.7|28174.2|28141.7|84
1732019700000|2024-11-19 12:35:00|28176.7|28156.7|28141.8|28121.8|28184.3|28164.3|28139.3|28119.3|68
1732020000000|2024-11-19 12:40:00|28146.8|28126.8|28149.3|28129.3|28171.8|28136.8|28141.8|28121.8|33
1732020300000|2024-11-19 12:45:00|28154.3|28134.3|28199.3|28179.3|28204.3|28184.3|28154.3|28134.3|52
1732020600000|2024-11-19 12:50:00|28196.8|28176.8|28236.8|28216.8|28241.8|28216.8|28151.8|28131.8|40
1732020900000|2024-11-19 12:55:00|28239.3|28219.3|28261.8|28241.8|28286.8|28266.8|28239.3|28209.3|37
1732021200000|2024-11-19 13:00:00|28264.3|28244.3|28224.3|28204.3|28279.4|28259.3|28149.4|28124.3|231
1732021500000|2024-11-19 13:05:00|28226.8|28206.8|28049.3|28029.3|28241.8|28221.8|28044.3|28024.3|275
1732021800000|2024-11-19 13:10:00|28046.8|28026.8|28104.3|28084.3|28109.3|28089.3|28011.8|27986.8|231
1732022100000|2024-11-19 13:15:00|28094.4|28074.4|28104.3|28084.3|28109.3|28089.3|28076.8|28056.8|70
1732022400000|2024-11-19 13:20:00|28109.3|28089.3|28091.8|28071.8|28116.8|28096.8|28061.8|28041.8|77
1732022700000|2024-11-19 13:25:00|28091.9|28071.9|28126.8|28106.8|28126.8|28106.8|28046.8|28026.8|283
1732023000000|2024-11-19 13:30:00|28129.3|28109.3|28176.8|28156.8|28176.8|28156.8|28106.8|28086.8|170
1732023300000|2024-11-19 13:35:00|28184.3|28164.3|28269.3|28249.3|28296.8|28269.3|28184.3|28164.3|303
1732023600000|2024-11-19 13:40:00|28271.8|28251.8|28249.3|28229.3|28294.3|28274.3|28249.3|28229.3|74
1732023900000|2024-11-19 13:45:00|28246.8|28226.8|28259.4|28239.4|28289.3|28269.3|28221.9|28201.9|132
1732024200000|2024-11-19 13:50:00|28261.9|28241.9|28229.3|28209.3|28296.8|28274.3|28226.9|28206.9|106
1732024500000|2024-11-19 13:55:00|28229.4|28209.4|28221.9|28201.9|28259.3|28239.3|28211.9|28191.9|98
1732024800000|2024-11-19 14:00:00|28224.4|28204.4|28186.8|28166.8|28229.4|28209.4|28164.3|28144.3|352
1732025100000|2024-11-19 14:05:00|28181.8|28161.8|28226.9|28206.9|28231.9|28211.9|28181.8|28161.8|166
1732025400000|2024-11-19 14:10:00|28229.4|28209.4|28156.9|28136.9|28236.9|28214.4|28154.4|28134.4|124
1732025700000|2024-11-19 14:15:00|28159.4|28139.4|28294.4|28274.4|28294.4|28274.4|28159.4|28139.4|161
1732026000000|2024-11-19 14:20:00|28296.9|28276.9|28206.9|28186.9|28364.4|28344.4|28204.4|28184.4|282
1732026300000|2024-11-19 14:25:00|28201.9|28181.9|28184.4|28164.4|28216.9|28196.9|28154.4|28134.4|81
1732026600000|2024-11-19 14:30:00|28181.9|28161.9|28309.4|28289.4|28309.4|28289.4|28181.9|28161.9|170
1732026900000|2024-11-19 14:35:00|28304.4|28284.4|28269.4|28249.4|28304.4|28284.4|28236.9|28216.9|132
1732027200000|2024-11-19 14:40:00|28274.4|28254.4|28319.4|28299.4|28319.4|28299.4|28269.4|28249.4|123
1732027500000|2024-11-19 14:45:00|28319.5|28299.5|28271.9|28251.9|28336.9|28316.9|28271.9|28251.9|104
1732027800000|2024-11-19 14:50:00|28274.4|28254.4|28284.4|28264.4|28294.4|28274.4|28266.9|28246.9|65
1732028100000|2024-11-19 14:55:00|28281.9|28261.9|28246.9|28226.9|28296.9|28276.9|28234.4|28214.4|216
1732028400000|2024-11-19 15:00:00|28251.9|28231.9|28139.4|28119.4|28256.9|28236.9|28121.9|28101.9|338
1732028700000|2024-11-19 15:05:00|28141.9|28121.9|28179.4|28159.4|28184.4|28164.4|28139.4|28119.4|167
1732029000000|2024-11-19 15:10:00|28174.4|28154.4|28094.4|28074.4|28174.4|28154.4|28084.4|28064.4|151
1732029300000|2024-11-19 15:15:00|28091.9|28071.9|28034.4|28014.4|28094.4|28074.4|28009.4|27989.4|264
1732029600000|2024-11-19 15:20:00|28036.9|28016.9|28039.5|28019.5|28077|28057|28017|27997|215
1732029900000|2024-11-19 15:25:00|28037|28017|27942|27922|28037|28017|27939.5|27919.5|183
1732030200000|2024-11-19 15:30:00|27939.5|27919.5|27949.5|27929.5|27974.5|27954.5|27914.5|27894.5|289
1732030500000|2024-11-19 15:35:00|27947|27927|28024.5|28004.5|28027|28007|27929.5|27909.5|161
1732030800000|2024-11-19 15:40:00|28022|28002|28054.5|28034.5|28054.5|28034.5|28009.5|27989.5|140
1732031100000|2024-11-19 15:45:00|28049.5|28029.5|28084.5|28064.5|28087|28067|28034.5|28012|165
1732031400000|2024-11-19 15:50:00|28082|28062|28032|28012|28084.5|28064.5|27997|27977|82
1732031700000|2024-11-19 15:55:00|28017|27997|28032.1|28012.1|28042.1|28022.1|27997|27977|150
1732032000000|2024-11-19 16:00:00|28029.6|28009.6|28062.1|28042.1|28062.1|28042.1|28019.5|27999.5|134
1732032300000|2024-11-19 16:05:00|28067.1|28047.1|28159.6|28139.6|28164.6|28144.6|28067.1|28047.1|324
1732032600000|2024-11-19 16:10:00|28162.1|28142.1|28172.1|28152.1|28209.6|28189.6|28162.1|28142.1|150
1732032900000|2024-11-19 16:15:00|28174.6|28154.6|28182.1|28162.1|28192.1|28172.1|28142.1|28122.1|134
1732033200000|2024-11-19 16:20:00|28184.6|28164.6|28167.1|28147.1|28192.1|28172.1|28144.6|28124.6|72
1732033500000|2024-11-19 16:25:00|28167|28147|28259.6|28239.6|28259.6|28239.6|28159.6|28139.6|255
1732033800000|2024-11-19 16:30:00|28264.6|28244.6|28229.6|28209.6|28269.6|28249.6|28202.1|28182.1|89
1732034100000|2024-11-19 16:35:00|28232.1|28212.1|28219.6|28199.6|28249.6|28229.6|28219.6|28199.6|146
1732034400000|2024-11-19 16:40:00|28214.6|28194.6|28157.1|28137.1|28214.6|28194.6|28157.1|28137.1|95
1732034700000|2024-11-19 16:45:00|28159.6|28139.6|28179.6|28159.6|28182.1|28159.6|28122.1|28102.1|200
1732035000000|2024-11-19 16:50:00|28182.1|28162.1|28164.6|28144.6|28202.1|28182.1|28162.1|28142.1|209
1732035300000|2024-11-19 16:55:00|28162.1|28142.1|28207.1|28187.1|28222.1|28202.1|28162.1|28142.1|95
1732035600000|2024-11-19 17:00:00|28212.1|28192.1|28229.6|28209.6|28229.6|28209.6|28209.6|28177.1|80
1732035900000|2024-11-19 17:05:00|28232.1|28212.1|28249.6|28229.6|28282.1|28262.1|28232.1|28212.1|222
1732036200000|2024-11-19 17:10:00|28252.1|28232.1|28287.2|28267.2|28299.7|28279.7|28252.1|28232.1|129
1732036500000|2024-11-19 17:15:00|28289.6|28269.6|28217.1|28197.1|28294.7|28274.7|28207.1|28187.1|122
1732036800000|2024-11-19 17:20:00|28219.6|28199.6|28149.5|28129.5|28247.1|28227.1|28117|28097|933
1732037100000|2024-11-19 17:25:00|28144.5|28124.5|28199.6|28179.6|28202.1|28182.1|28137.1|28117.1|322
1732037400000|2024-11-19 17:30:00|28197.1|28177.1|28139.6|28119.6|28202.1|28182.1|28132.1|28112.1|265
1732037700000|2024-11-19 17:35:00|28142.1|28122.1|28169.6|28149.6|28169.6|28149.6|28134.6|28114.6|165
1732038000000|2024-11-19 17:40:00|28169.7|28149.7|28164.7|28144.7|28179.6|28159.6|28162.2|28142.2|65
1732038300000|2024-11-19 17:45:00|28167.2|28147.2|28152.3|28132.3|28182.2|28162.2|28149.8|28129.8|71
1732038600000|2024-11-19 17:50:00|28149.8|28129.8|28185.1|28165.1|28190.1|28170.1|28149.7|28129.7|37
1732038900000|2024-11-19 17:55:00|28187.6|28167.6|28235.2|28215.2|28240.2|28220.2|28175|28155|159
1732039200000|2024-11-19 18:00:00|28237.7|28217.7|28235.1|28215.1|28255.2|28235.2|28220.2|28200.2|122
1732039500000|2024-11-19 18:05:00|28237.6|28217.6|28260.2|28240.2|28265.3|28245.3|28225.1|28205.1|101
1732039800000|2024-11-19 18:10:00|28257.7|28237.7|28295.2|28275.2|28297.7|28277.7|28255.2|28235.2|139
1732040100000|2024-11-19 18:15:00|28282.7|28262.7|28300.4|28280.4|28302.7|28282.7|28280.2|28260.2|139
1732040400000|2024-11-19 18:20:00|28297.9|28277.9|28393.2|28373.2|28393.2|28373.2|28297.9|28277.9|340
1732040700000|2024-11-19 18:25:00|28395.7|28375.7|28427.9|28407.9|28430.4|28410.4|28360.6|28340.6|490
1732094100000|2024-11-20 09:15:00|28609.1|28549.1|28574.1|28554.1|28624.1|28584.1|28521.6|28501.6|256
1732094400000|2024-11-20 09:20:00|28576.6|28536.6|28511.6|28491.6|28576.6|28536.7|28499.1|28479.1|85
1732094700000|2024-11-20 09:25:00|28541.6|28501.6|28589.1|28569.1|28616.6|28591.6|28541.6|28501.6|139
1732095000000|2024-11-20 09:30:00|28591.6|28571.6|28659.1|28639.1|28681.6|28661.6|28589.1|28556.6|78
1732095300000|2024-11-20 09:35:00|28664.1|28644.1|28641.6|28621.6|28689.1|28669.1|28636.6|28616.6|58
1732095600000|2024-11-20 09:40:00|28634.1|28614.1|28776.6|28756.6|28776.6|28756.6|28634.1|28599.1|92
1732095900000|2024-11-20 09:45:00|28771.6|28751.6|28671.6|28651.6|28781.6|28751.6|28669.1|28636.6|29
1732096200000|2024-11-20 09:50:00|28681.6|28641.6|28579.1|28539.1|28681.6|28651.6|28536.6|28511.6|184
1732096500000|2024-11-20 09:55:00|28591.6|28531.6|28594.1|28574.1|28611.6|28589.1|28559.1|28531.6|33
1732096800000|2024-11-20 10:00:00|28596.6|28576.6|28566.6|28546.6|28599.1|28579.1|28554.1|28531.6|35
1732097100000|2024-11-20 10:05:00|28564.1|28544.1|28581.6|28561.6|28591.6|28571.6|28559.1|28539.1|14
1732097400000|2024-11-20 10:10:00|28579.1|28559.1|28569.1|28549.1|28594.1|28574.1|28569.1|28549.1|39
1732097700000|2024-11-20 10:15:00|28564.1|28544.1|28579|28559|28586.6|28566.6|28564.1|28536.6|13
1732098000000|2024-11-20 10:20:00|28576.5|28556.5|28589|28569|28589|28569|28564|28544|17
1732098300000|2024-11-20 10:25:00|28591.5|28571.5|28631.5|28611.5|28636.5|28616.5|28586.5|28566.5|41
1732098600000|2024-11-20 10:30:00|28629|28609|28571.5|28551.5|28629|28609|28551.6|28531.6|45
1732098900000|2024-11-20 10:35:00|28566.5|28546.5|28551.5|28531.5|28571.5|28551.5|28546.5|28526.5|22
1732099200000|2024-11-20 10:40:00|28549|28529|28556.5|28516.5|28556.5|28534|28541.5|28511.5|23
1732099500000|2024-11-20 10:45:00|28549|28529|28536.5|28516.5|28561.5|28541.5|28534|28514|9
1732099800000|2024-11-20 10:50:00|28534|28514|28576.5|28556.5|28576.5|28556.5|28534|28514|22
1732100100000|2024-11-20 10:55:00|28584|28564|28551.5|28511.5|28596.5|28564|28544|28511.5|7
1732100400000|2024-11-20 11:00:00|28539|28519|28539|28499|28556.5|28531.5|28536.5|28499|45
1732100700000|2024-11-20 11:05:00|28526.5|28506.5|28526.5|28506.5|28546.5|28519|28526.5|28506.5|12
1732101000000|2024-11-20 11:10:00|28524|28504|28481.5|28441.5|28534|28514|28456.5|28436.5|78
1732101300000|2024-11-20 11:15:00|28466.5|28446.5|28496.5|28456.5|28499|28469|28459|28439|31
1732101600000|2024-11-20 11:20:00|28501.5|28461.5|28513.9|28493.9|28521.4|28501.4|28483.9|28453.9|35
1732101900000|2024-11-20 11:25:00|28511.4|28491.4|28523.9|28503.9|28523.9|28503.9|28501.4|28476.4|32
1732102200000|2024-11-20 11:30:00|28521.5|28501.5|28534|28514|28534|28514|28506.5|28486.5|35
1732102500000|2024-11-20 11:35:00|28531.5|28511.5|28534|28514|28549|28529|28531.5|28511.5|16
1732102800000|2024-11-20 11:40:00|28533.9|28513.9|28536.4|28516.4|28538.9|28518.9|28531.4|28511.4|6
1732103100000|2024-11-20 11:45:00|28538.9|28518.9|28526.4|28506.4|28546.4|28521.4|28518.9|28496.4|17
1732103400000|2024-11-20 11:50:00|28528.9|28508.9|28526.4|28506.4|28556.4|28536.4|28523.9|28503.9|41
1732103700000|2024-11-20 11:55:00|28531.4|28511.4|28563.9|28543.9|28563.9|28543.9|28526.4|28501.4|18
1732104000000|2024-11-20 12:00:00|28566.4|28546.4|28558.9|28538.9|28571.4|28551.4|28548.9|28528.9|19
1732104300000|2024-11-20 12:05:00|28561.4|28541.4|28543.9|28523.9|28563.9|28543.9|28543.9|28523.9|30
1732104600000|2024-11-20 12:10:00|28553.9|28533.9|28563.9|28543.9|28621.4|28596.4|28553.9|28531.4|32
1732104900000|2024-11-20 12:15:00|28561.4|28541.4|28631.4|28611.4|28651.4|28623.9|28558.9|28526.4|247
1732105200000|2024-11-20 12:20:00|28628.9|28608.9|28566.4|28546.4|28628.9|28608.9|28523.9|28503.9|84
1732105500000|2024-11-20 12:25:00|28573.9|28553.9|28583.9|28563.9|28596.4|28573.9|28563.9|28541.4|11
1732105800000|2024-11-20 12:30:00|28591.4|28551.4|28591.4|28571.4|28593.9|28571.4|28573.9|28551.4|9
1732106100000|2024-11-20 12:35:00|28593.9|28573.9|28628.9|28608.9|28641.4|28608.9|28578.9|28546.4|168
1732106400000|2024-11-20 12:40:00|28626.4|28606.4|28563.9|28543.9|28631.4|28606.4|28561.4|28541.4|24
1732106700000|2024-11-20 12:45:00|28566.4|28546.4|28576.4|28556.4|28586.4|28566.4|28563.9|28541.4|12
1732107000000|2024-11-20 12:50:00|28578.9|28558.9|28568.9|28548.9|28596.4|28561.3|28553.9|28521.4|19
1732107300000|2024-11-20 12:55:00|28571.4|28551.4|28578.8|28558.8|28586.4|28563.9|28558.9|28538.9|21
1732107600000|2024-11-20 13:00:00|28578.9|28558.9|28481.4|28461.4|28581.4|28561.4|28433.9|28411.4|452
1732107900000|2024-11-20 13:05:00|28483.9|28463.9|28453.9|28433.9|28501.4|28478.9|28428.9|28408.9|124
1732108200000|2024-11-20 13:10:00|28451.4|28431.4|28443.9|28423.9|28456.4|28436.4|28428.9|28408.9|58
1732108500000|2024-11-20 13:15:00|28448.9|28428.9|28406.4|28386.4|28453.9|28433.9|28373.9|28353.9|166
1732108800000|2024-11-20 13:20:00|28408.9|28388.9|28536.3|28516.3|28536.3|28516.3|28383.9|28356.4|220
1732109100000|2024-11-20 13:25:00|28541.3|28521.3|28468.9|28448.9|28566.3|28546.3|28466.3|28446.3|105
1732109400000|2024-11-20 13:30:00|28473.9|28453.9|28516.4|28496.4|28521.3|28501.3|28463.9|28443.9|419
1732109700000|2024-11-20 13:35:00|28521.3|28501.3|28508.8|28488.8|28523.8|28503.8|28501.4|28481.4|101
1732110000000|2024-11-20 13:40:00|28503.8|28483.8|28478.8|28458.8|28518.8|28498.8|28466.3|28446.3|58
1732110300000|2024-11-20 13:45:00|28476.3|28456.3|28496.3|28476.3|28506.2|28486.2|28458.8|28438.8|133
1732110600000|2024-11-20 13:50:00|28493.8|28473.8|28476.3|28456.3|28503.8|28483.8|28476.3|28456.3|17
1732110900000|2024-11-20 13:55:00|28478.8|28458.8|28561.3|28541.3|28566.2|28543.7|28478.8|28458.8|161
1732111200000|2024-11-20 14:00:00|28553.8|28533.8|28651.2|28631.2|28663.7|28643.7|28536.3|28516.3|197
1732111500000|2024-11-20 14:05:00|28648.7|28628.7|28613.7|28593.7|28748.7|28728.7|28613.7|28593.7|331
1732111800000|2024-11-20 14:10:00|28616.2|28596.2|28633.7|28613.7|28633.7|28613.7|28583.7|28556.2|67
1732112100000|2024-11-20 14:15:00|28636.2|28616.2|28546.2|28526.2|28658.7|28638.7|28526.2|28506.2|71
1732112400000|2024-11-20 14:20:00|28551.2|28531.2|28548.7|28528.7|28558.7|28538.7|28533.7|28513.7|27
1732112700000|2024-11-20 14:25:00|28551.2|28531.2|28611.2|28591.2|28611.2|28591.2|28551.2|28531.2|69
1732113000000|2024-11-20 14:30:00|28613.7|28593.7|28628.7|28608.7|28656.2|28636.2|28598.7|28578.7|162
1732113300000|2024-11-20 14:35:00|28626.2|28606.2|28621.2|28601.2|28651.2|28631.2|28608.7|28581.2|110
1732113600000|2024-11-20 14:40:00|28616.2|28596.2|28731.2|28711.2|28736.2|28716.2|28596.2|28576.2|208
1732113900000|2024-11-20 14:45:00|28733.7|28713.7|28816.2|28796.2|28841.2|28821.2|28733.7|28713.7|372
1732114200000|2024-11-20 14:50:00|28813.7|28793.7|28788.7|28768.7|28823.7|28803.7|28783.7|28761.2|96
1732114500000|2024-11-20 14:55:00|28791.2|28771.2|28796.2|28776.2|28831.2|28811.2|28791.2|28771.2|112
1732114800000|2024-11-20 15:00:00|28793.7|28773.7|28816.2|28796.2|28833.7|28813.7|28791.2|28771.2|445
1732115100000|2024-11-20 15:05:00|28821.2|28801.2|28766.2|28746.2|28848.7|28828.7|28766.2|28746.2|295
1732115400000|2024-11-20 15:10:00|28761.2|28741.2|28736.2|28716.2|28761.2|28741.2|28678.7|28636.2|155
1732115700000|2024-11-20 15:15:00|28738.7|28718.7|28738.7|28718.7|28758.7|28738.7|28678.7|28658.7|236
1732116000000|2024-11-20 15:20:00|28736.2|28716.2|28756.2|28736.2|28761.1|28736.2|28693.7|28673.7|85
1732116300000|2024-11-20 15:25:00|28763.7|28743.7|28743.7|28723.7|28783.7|28763.7|28738.7|28718.7|65
1732116600000|2024-11-20 15:30:00|28746.2|28726.2|28743.7|28723.7|28783.7|28763.7|28741.2|28721.2|148
1732116900000|2024-11-20 15:35:00|28751.1|28731.1|28786.2|28766.2|28803.7|28783.7|28746.2|28726.2|102
1732117200000|2024-11-20 15:40:00|28783.7|28763.7|28798.7|28778.7|28836.1|28816.1|28783.7|28743.7|122
1732117500000|2024-11-20 15:45:00|28801.2|28781.2|28756.1|28736.1|28813.7|28793.7|28741.1|28721.1|49
1732117800000|2024-11-20 15:50:00|28756.2|28736.2|28743.6|28723.6|28768.6|28748.6|28741.1|28721.1|72
1732118100000|2024-11-20 15:55:00|28746.1|28726.1|28796.1|28776.1|28796.1|28776.1|28741.1|28721.1|50
1732118400000|2024-11-20 16:00:00|28801.1|28781.1|28858.6|28838.6|28911.1|28891.1|28798.6|28778.6|202
1732118700000|2024-11-20 16:05:00|28866.1|28846.1|28991|28971|29090.9|29070.9|28866.1|28846.1|1325
1732119000000|2024-11-20 16:10:00|28993.5|28973.5|28976|28956|29021|29001|28976|28956|128
1732119300000|2024-11-20 16:15:00|28971|28951|28891|28871|28991|28971|28891|28871|228
1732119600000|2024-11-20 16:20:00|28896|28876|28926|28906|28928.5|28908.5|28856|28836|207
1732119900000|2024-11-20 16:25:00|28923.5|28903.5|28928.5|28908.5|28976|28956|28923.5|28903.5|352
1732120200000|2024-11-20 16:30:00|28931|28911|28938.5|28918.5|28963.5|28943.5|28931|28911|299
1732120500000|2024-11-20 16:35:00|28936|28916|28951|28931|28956|28936|28891|28871|124
1732120800000|2024-11-20 16:40:00|28953.5|28933.5|28981|28961|28996|28966|28953.5|28933.5|126
1732121100000|2024-11-20 16:45:00|28976|28956|29001|28981|29008.5|28988.5|28958.5|28935.9|95
1732121400000|2024-11-20 16:50:00|28998.5|28978.5|29065.9|29045.9|29088.4|29068.4|28961|28941|404
1732121700000|2024-11-20 16:55:00|29063.5|29043.5|29080.9|29060.9|29093.4|29073.4|29030.9|29010.9|135
1732122000000|2024-11-20 17:00:00|29083.4|29063.4|29123.4|29103.4|29138.4|29118.4|29065.9|29045.9|209
1732122300000|2024-11-20 17:05:00|29125.9|29105.9|29123.4|29103.4|29155.9|29135.9|29110.8|29090.8|459
1732122600000|2024-11-20 17:10:00|29125.9|29105.9|29298.2|29278.2|29370.7|29350.7|29125.9|29105.9|824
1732122900000|2024-11-20 17:15:00|29300.6|29280.6|29258.2|29238.2|29303.2|29283.2|29210.7|29190.7|330
1732123200000|2024-11-20 17:20:00|29278.1|29258.1|29275.7|29255.7|29303.1|29265.7|29208.2|29188.2|534
1732123500000|2024-11-20 17:25:00|29278.1|29258.1|29293.1|29273.1|29385.5|29358.1|29275.7|29255.7|278
1732123800000|2024-11-20 17:30:00|29293|29273|29325.5|29305.5|29343|29320.4|29278.1|29258.1|126
1732124100000|2024-11-20 17:35:00|29328|29308|29330.5|29310.5|29330.5|29310.5|29290.5|29270.5|91
1732124400000|2024-11-20 17:40:00|29328|29308|29315.5|29295.5|29335.5|29315.5|29315.5|29295.5|61
1732124700000|2024-11-20 17:45:00|29313|29293|29333|29313|29360.5|29340.5|29313|29293|85
1732125000000|2024-11-20 17:50:00|29338|29318|29333|29313|29348|29328|29333|29313|51
1732125300000|2024-11-20 17:55:00|29328|29308|29288|29268|29338|29315.5|29288|29268|135
1732125600000|2024-11-20 18:00:00|29285.5|29265.5|29310.5|29290.5|29313|29293|29283|29263|117
1732125900000|2024-11-20 18:05:00|29313|29293|29332.9|29312.9|29367.9|29347.9|29313|29293|87
1732126200000|2024-11-20 18:10:00|29330.5|29310.5|29362.9|29342.9|29362.9|29342.9|29313|29293|70
1732126500000|2024-11-20 18:15:00|29360.4|29340.4|29387.9|29367.9|29397.9|29377.9|29355.4|29335.4|80
1732126800000|2024-11-20 18:20:00|29385.4|29365.4|29365.4|29345.4|29385.4|29365.4|29360.5|29340.5|95
1732127100000|2024-11-20 18:25:00|29363|29343|29410.4|29390.4|29432.9|29412.9|29363|29343|245
1732180500000|2024-11-21 09:15:00|29413.7|29393.7|29536.2|29496.2|29701|29641.2|29328.8|29291.3|693
1732180800000|2024-11-21 09:20:00|29538.7|29498.7|29498.6|29438.6|29608.6|29573.6|29441.1|29401.1|210
1732181100000|2024-11-21 09:25:00|29491.1|29451.1|29558.9|29498.9|29646.2|29601.2|29481.1|29446.1|131
1732181400000|2024-11-21 09:30:00|29553.9|29493.9|29418.9|29398.9|29573.9|29531.3|29398.9|29373.9|94
1732181700000|2024-11-21 09:35:00|29421.3|29401.3|29423.8|29383.8|29486.4|29451.4|29381.4|29361.3|40
1732182000000|2024-11-21 09:40:00|29416.3|29396.3|29411.3|29391.3|29488.8|29446.4|29408.8|29378.8|89
1732182300000|2024-11-21 09:45:00|29413.8|29393.8|29476.4|29456.4|29491.4|29456.4|29411.3|29391.3|72
1732182600000|2024-11-21 09:50:00|29481.3|29461.3|29478.8|29458.8|29528.8|29503.7|29478.8|29453.8|52
1732182900000|2024-11-21 09:55:00|29476.3|29456.3|29531.3|29511.3|29538.8|29511.3|29476.3|29456.3|27
1732183200000|2024-11-21 10:00:00|29531.2|29511.2|29548.6|29508.6|29573.6|29536.2|29521.1|29493.6|59
1732183500000|2024-11-21 10:05:00|29553.6|29513.6|29513.8|29473.8|29573.6|29553.6|29478.8|29448.8|69
1732183800000|2024-11-21 10:10:00|29511.3|29471.3|29501.4|29481.4|29513.7|29481.4|29466.4|29446.4|112
1732184100000|2024-11-21 10:15:00|29518.9|29478.9|29571.3|29551.3|29583.8|29558.8|29518.9|29478.9|52
1732184400000|2024-11-21 10:20:00|29571.2|29551.2|29553.7|29533.7|29573.8|29551.2|29553.7|29528.7|4
1732184700000|2024-11-21 10:25:00|29548.7|29528.7|29541.3|29521.3|29548.8|29528.8|29501.3|29473.8|42
1732185000000|2024-11-21 10:30:00|29548.8|29508.8|29546.3|29506.3|29558.8|29511.3|29506.2|29473.7|7
1732185300000|2024-11-21 10:35:00|29553.7|29513.7|29518.7|29498.7|29558.7|29513.7|29518.7|29478.7|20
1732185600000|2024-11-21 10:40:00|29521.2|29501.2|29516.2|29496.2|29566.2|29546.2|29516.2|29483.7|11
1732185900000|2024-11-21 10:45:00|29518.7|29498.7|29526.2|29506.2|29543.7|29518.7|29516.2|29488.7|8
1732186200000|2024-11-21 10:50:00|29533.7|29493.7|29468.7|29448.7|29533.8|29508.7|29468.7|29448.7|30
1732186500000|2024-11-21 10:55:00|29478.6|29458.6|29513.6|29493.6|29536.1|29501.1|29478.6|29458.6|39
1732186800000|2024-11-21 11:00:00|29496.4|29476.4|29498.7|29478.7|29538.6|29501.1|29476.1|29443.5|33
1732187100000|2024-11-21 11:05:00|29496.1|29476.1|29476.1|29456.1|29503.6|29476.1|29438.6|29413.7|317
1732187400000|2024-11-21 11:10:00|29478.6|29458.6|29521.1|29501.1|29521.1|29501.1|29468.6|29448.6|20
1732187700000|2024-11-21 11:15:00|29523.6|29503.6|29486.1|29466.1|29538.6|29513.6|29486.1|29466.1|65
1732188000000|2024-11-21 11:20:00|29488.6|29468.6|29536|29516|29536|29516|29481.1|29461.1|31
1732188300000|2024-11-21 11:25:00|29533.6|29513.6|29528.6|29508.6|29533.6|29513.6|29521.1|29501.1|10
1732188600000|2024-11-21 11:30:00|29531.1|29511.1|29486|29466|29538.6|29513.6|29481.1|29453.6|22
1732188900000|2024-11-21 11:35:00|29486.1|29466.1|29521|29501|29541|29521|29478.6|29453.6|29
1732189200000|2024-11-21 11:40:00|29523.5|29503.5|29523.5|29503.5|29536|29516|29521|29501|15
1732189500000|2024-11-21 11:45:00|29526|29506|29533.5|29513.5|29548.5|29528.5|29521|29501|42
1732189800000|2024-11-21 11:50:00|29531|29511|29531.1|29511.1|29551|29531|29523.5|29503.5|48
1732190100000|2024-11-21 11:55:00|29528.6|29508.6|29558.6|29538.6|29561.1|29541.1|29506.1|29483.6|107
1732190400000|2024-11-21 12:00:00|29561|29541|29573.5|29553.5|29631|29601|29561|29541|81
1732190700000|2024-11-21 12:05:00|29576|29556|29516|29496|29628.4|29603.3|29516|29496|55
1732191000000|2024-11-21 12:10:00|29515.9|29495.9|29481|29461|29515.9|29495.9|29471|29451|49
1732191300000|2024-11-21 12:15:00|29505.7|29485.7|29483.5|29463.5|29516|29496|29481|29451.3|180
1732191600000|2024-11-21 12:20:00|29481|29461|29476|29456|29491.1|29471|29476|29446|54
1732191900000|2024-11-21 12:25:00|29478.5|29458.5|29501|29481|29518.5|29498.5|29471|29451|22
1732192200000|2024-11-21 12:30:00|29508.5|29468.5|29495.9|29475.9|29508.5|29488.4|29486|29466|14
1732192500000|2024-11-21 12:35:00|29493.5|29473.5|29378.5|29358.5|29493.6|29473.5|29333.6|29313.6|216
1732192800000|2024-11-21 12:40:00|29381.1|29341.1|29421|29401|29421|29401|29348.6|29323.5|73
1732193100000|2024-11-21 12:45:00|29416|29396|29453.5|29413.5|29456|29428.5|29396|29376|73
1732193400000|2024-11-21 12:50:00|29458.5|29418.5|29463.5|29443.5|29493.5|29461|29428.5|29408.5|54
1732193700000|2024-11-21 12:55:00|29463.4|29443.4|29493.5|29453.5|29496|29476|29441|29421|61
1732194000000|2024-11-21 13:00:00|29488.4|29468.4|29618.3|29598.3|29648.4|29628.4|29483.5|29463.5|314
1732194300000|2024-11-21 13:05:00|29615.9|29595.9|29458.5|29438.5|29623.4|29603.4|29433.6|29413.6|122
1732194600000|2024-11-21 13:10:00|29460.9|29440.9|29453.5|29433.5|29486.1|29466|29398.5|29373.5|132
1732194900000|2024-11-21 13:15:00|29441.2|29421.2|29443.4|29423.4|29456|29436|29403.7|29383.7|143
1732195200000|2024-11-21 13:20:00|29438.5|29418.5|29345.9|29325.9|29438.5|29418.5|29340.9|29320.9|127
1732195500000|2024-11-21 13:25:00|29340.9|29320.9|29450.9|29410.9|29450.9|29420.9|29338.4|29318.4|154
1732195800000|2024-11-21 13:30:00|29450.8|29410.8|29398.3|29378.3|29453.2|29433.2|29358.3|29338.3|183
1732196100000|2024-11-21 13:35:00|29400.8|29380.8|29388.3|29368.3|29408.3|29380.8|29368.3|29348.3|66
1732196400000|2024-11-21 13:40:00|29388.2|29368.2|29195.8|29175.8|29388.2|29368.2|29133.3|29113.3|406
1732196700000|2024-11-21 13:45:00|29198.3|29178.3|29285.8|29265.8|29288.3|29268.3|29198.3|29178.3|1145
1732197000000|2024-11-21 13:50:00|29283.3|29263.3|29170.8|29150.8|29293.3|29273.3|29160.8|29140.8|105
1732197300000|2024-11-21 13:55:00|29178.3|29138.3|29243.3|29223.3|29290.8|29268.2|29170.8|29138.3|75
1732197600000|2024-11-21 14:00:00|29238.3|29218.3|29303.2|29283.2|29335.7|29310.7|29180.8|29160.8|141
1732197900000|2024-11-21 14:05:00|29308.2|29288.2|29283.2|29263.2|29315.8|29295.8|29265.7|29245.7|58
1732198200000|2024-11-21 14:10:00|29288.2|29268.2|29273.3|29253.3|29303.3|29283.3|29235.8|29215.8|53
1732198500000|2024-11-21 14:15:00|29275.8|29255.8|29253.4|29233.4|29303.3|29275.7|29213.3|29193.3|109
1732198800000|2024-11-21 14:20:00|29250.9|29230.9|29185.8|29165.8|29260.8|29240.8|29175.8|29155.8|71
1732199100000|2024-11-21 14:25:00|29188.3|29168.3|29175.9|29155.9|29238.3|29218.3|29175.9|29155.9|68
1732199400000|2024-11-21 14:30:00|29175.8|29155.8|29203.4|29183.4|29215.8|29195.8|29163.3|29143.3|177
1732199700000|2024-11-21 14:35:00|29205.9|29185.9|29205.9|29185.9|29278.4|29258.4|29198.4|29178.4|332
1732200000000|2024-11-21 14:40:00|29200.9|29180.9|29163.4|29143.4|29200.9|29180.9|29148.4|29128.4|77
1732200300000|2024-11-21 14:45:00|29165.9|29145.9|29170.9|29150.9|29230.9|29210.9|29163.4|29143.4|128
1732200600000|2024-11-21 14:50:00|29173.3|29153.3|29160.9|29140.9|29200.9|29180.9|29160.9|29140.9|71
1732200900000|2024-11-21 14:55:00|29163.4|29143.4|29263.4|29243.4|29273.4|29253.4|29160.9|29140.9|171
1732201200000|2024-11-21 15:00:00|29260.9|29240.9|29378.2|29358.2|29378.2|29358.2|29250.9|29230.9|168
1732201500000|2024-11-21 15:05:00|29378.3|29358.3|29438.2|29418.2|29448.2|29428.2|29363.3|29343.3|181
1732201800000|2024-11-21 15:10:00|29430.7|29410.7|29430.7|29410.7|29445.7|29425.7|29418.2|29398.2|196
1732202100000|2024-11-21 15:15:00|29435.7|29415.7|29490.6|29470.6|29495.6|29475.6|29435.7|29415.7|186
1732202400000|2024-11-21 15:20:00|29485.6|29465.6|29415.8|29395.8|29513.1|29493.1|29410.8|29390.8|233
1732202700000|2024-11-21 15:25:00|29415.7|29395.7|29423.2|29403.2|29480.6|29460.6|29415.7|29393.1|101
1732203000000|2024-11-21 15:30:00|29435.6|29415.6|29525.6|29505.6|29577.8|29557.8|29435.6|29413.1|487
1732203300000|2024-11-21 15:35:00|29528|29508|29515.4|29495.4|29563|29540.4|29515.4|29482.9|128
1732203600000|2024-11-21 15:40:00|29527.9|29487.9|29430.4|29410.4|29533.1|29507.6|29430.4|29410.4|194
1732203900000|2024-11-21 15:45:00|29425.4|29405.4|29440.4|29420.4|29462.9|29442.8|29410.5|29390.5|74
1732204200000|2024-11-21 15:50:00|29445.4|29425.4|29517.8|29497.8|29522.8|29502.8|29432.9|29412.9|238
1732204500000|2024-11-21 15:55:00|29515.3|29495.3|29612.7|29592.7|29640.2|29620.2|29500.3|29480.3|173
1732204800000|2024-11-21 16:00:00|29610.2|29590.2|29620.2|29600.2|29620.2|29600.2|29567.7|29547.7|117
1732205100000|2024-11-21 16:05:00|29612.9|29592.9|29667.4|29627.4|29682.5|29662.5|29607.7|29587.7|266
1732205400000|2024-11-21 16:10:00|29652.5|29632.5|29590.1|29570.1|29662.5|29642.5|29587.8|29567.8|152
1732205700000|2024-11-21 16:15:00|29590|29570|29500.2|29480.2|29590|29570|29487.7|29467.7|402
1732206000000|2024-11-21 16:20:00|29502.6|29482.6|29450.2|29430.2|29505.2|29485.2|29440.3|29420.3|141
1732206300000|2024-11-21 16:25:00|29455.2|29435.2|29550.2|29530.2|29550.2|29530.2|29450.3|29430.3|89
1732206600000|2024-11-21 16:30:00|29555.2|29535.2|29620.1|29600.1|29627.7|29607.6|29552.6|29532.6|295
1732206900000|2024-11-21 16:35:00|29610.3|29590.3|29612.7|29592.7|29630.1|29610.1|29595.2|29565.4|64
1732207200000|2024-11-21 16:40:00|29617.6|29597.6|29605.1|29585.1|29627.7|29607.7|29605.1|29585.1|43
1732207500000|2024-11-21 16:45:00|29602.7|29582.7|29592.6|29572.6|29632.6|29612.6|29580.1|29560.1|126
1732207800000|2024-11-21 16:50:00|29595.1|29575.1|29604.9|29584.9|29610|29590|29562.8|29542.7|139
1732208100000|2024-11-21 16:55:00|29607.3|29587.3|29557.5|29537.5|29610|29590|29545|29525|43
1732208400000|2024-11-21 17:00:00|29555|29535|29470.3|29450.3|29575.1|29555.1|29462.8|29442.8|173
1732208700000|2024-11-21 17:05:00|29467.8|29447.8|29507.7|29487.7|29525.1|29505.1|29455.3|29435.3|101
1732209000000|2024-11-21 17:10:00|29510.1|29490.1|29550|29530|29550|29530|29502.7|29482.7|131
1732209300000|2024-11-21 17:15:00|29550.1|29530.1|29475.2|29455.2|29562.5|29542.5|29470.1|29450.1|114
1732209600000|2024-11-21 17:20:00|29477.7|29457.7|29587.6|29567.6|29590.1|29570.1|29470.1|29450.1|453
1732209900000|2024-11-21 17:25:00|29590.1|29570.1|29497.7|29477.7|29605.1|29585.1|29497.7|29477.7|233
1732210200000|2024-11-21 17:30:00|29487.8|29467.8|29462.6|29442.6|29492.7|29472.7|29455.1|29435.1|92
1732210500000|2024-11-21 17:35:00|29455.2|29435.2|29492.7|29472.7|29492.7|29472.7|29455.2|29435.2|52
1732210800000|2024-11-21 17:40:00|29490.2|29470.2|29470.1|29450.1|29490.2|29470.2|29465.2|29445.2|63
1732211100000|2024-11-21 17:45:00|29472.7|29452.7|29570.2|29550.2|29582.6|29562.6|29472.7|29452.7|136
1732211400000|2024-11-21 17:50:00|29565.1|29545.1|29532.7|29512.7|29575.2|29555.2|29532.7|29512.7|57
1732211700000|2024-11-21 17:55:00|29535.2|29515.2|29530|29510|29552.8|29527.7|29520.2|29497.5|79
1732212000000|2024-11-21 18:00:00|29530.1|29510.1|29525.1|29505.1|29560|29540|29525.1|29505.1|91
1732212300000|2024-11-21 18:05:00|29525|29505|29517.7|29497.7|29535.1|29515.1|29510.2|29490.2|51
1732212600000|2024-11-21 18:10:00|29520.1|29500.1|29530.1|29510.1|29535.1|29515.1|29510.1|29490.1|62
1732212900000|2024-11-21 18:15:00|29530.2|29510.2|29505.1|29485.1|29532.6|29512.6|29490.1|29467.6|156
1732213200000|2024-11-21 18:20:00|29502.6|29482.6|29480.1|29460.1|29512.6|29492.6|29467.6|29447.6|83
1732213500000|2024-11-21 18:25:00|29482.6|29462.6|29502.7|29482.7|29517.5|29497.5|29477.6|29457.6|215
1732266900000|2024-11-22 09:15:00|29496.1|29476.1|29238.4|29218.4|29496.1|29476.1|29178.7|29135.9|434
1732267200000|2024-11-22 09:20:00|29250.9|29210.9|29313.5|29293.5|29343.4|29323.4|29238.4|29210.9|67
1732267500000|2024-11-22 09:25:00|29315.9|29295.9|29388.5|29348.5|29455.9|29415.9|29311|29291|126
1732267800000|2024-11-22 09:30:00|29373.6|29353.6|29333.6|29293.6|29425.9|29381|29333.6|29281.2|68
1732268100000|2024-11-22 09:35:00|29341.2|29281.2|29396.1|29336.1|29436|29393.7|29333.6|29281.2|54
1732268400000|2024-11-22 09:40:00|29383.6|29343.6|29373.6|29353.6|29426.1|29388.6|29353.5|29311.1|67
1732268700000|2024-11-22 09:45:00|29386|29346|29381.1|29361.1|29398.6|29378.6|29373.6|29346|39
1732269000000|2024-11-22 09:50:00|29383.6|29363.6|29438.6|29418.6|29451.1|29423.6|29378.6|29346.1|31
1732269300000|2024-11-22 09:55:00|29451.1|29411.1|29520.9|29500.9|29523.3|29500.9|29451.1|29411|133
1732269600000|2024-11-22 10:00:00|29518.5|29498.5|29401.2|29361.2|29535.9|29515.9|29391.1|29361.2|159
1732269900000|2024-11-22 10:05:00|29401.1|29361.1|29453.5|29413.5|29465.8|29430.9|29373.5|29353.5|57
1732270200000|2024-11-22 10:10:00|29461.1|29401.1|29433.6|29393.6|29461.1|29441|29431.1|29393.6|46
1732270500000|2024-11-22 10:15:00|29431.2|29411.2|29446.1|29406.1|29446.1|29416.2|29413.7|29381.2|48
1732270800000|2024-11-22 10:20:00|29438.6|29418.6|29411.2|29371.2|29451.3|29428.7|29406.2|29371.2|46
1732271100000|2024-11-22 10:25:00|29406.2|29366.2|29323.8|29303.8|29418.5|29378.5|29323.8|29298.6|104
1732271400000|2024-11-22 10:30:00|29323.6|29303.6|29273.6|29253.6|29346.1|29318.6|29216.3|29196.3|181
1732271700000|2024-11-22 10:35:00|29273.8|29253.8|29316.1|29276.1|29338.6|29301.2|29269|29221.5|52
1732272000000|2024-11-22 10:40:00|29313.7|29273.7|29363.4|29343.4|29363.4|29343.4|29293.6|29256.1|57
1732272300000|2024-11-22 10:45:00|29368.5|29328.5|29403.4|29383.4|29410.9|29383.4|29348.5|29305.9|5
1732272600000|2024-11-22 10:50:00|29408.4|29388.4|29401.1|29341.1|29436|29396|29363.5|29331.1|25
1732272900000|2024-11-22 10:55:00|29405.7|29365.7|29418.6|29398.6|29461|29416|29405.7|29365.7|42
1732273200000|2024-11-22 11:00:00|29421.2|29381.2|29383.6|29343.6|29436.1|29396.2|29363.5|29316.1|53
1732273500000|2024-11-22 11:05:00|29383.5|29343.5|29363.6|29343.6|29393.6|29358.6|29353.6|29326|10
1732273800000|2024-11-22 11:10:00|29366|29346|29378.6|29358.6|29396.1|29368.6|29366|29341.1|10
1732274100000|2024-11-22 11:15:00|29391|29351|29383.6|29343.6|29398.6|29373.6|29363.5|29323.9|5
1732274400000|2024-11-22 11:20:00|29381|29341|29356|29336|29386|29343.5|29350.9|29326|24
1732274700000|2024-11-22 11:25:00|29358.5|29338.5|29288.7|29268.7|29386.1|29358.5|29283.7|29261.1|132
1732275000000|2024-11-22 11:30:00|29301.2|29261.2|29311|29291|29351.2|29323.7|29293.7|29261.2|43
1732275300000|2024-11-22 11:35:00|29350.8|29290.8|29351.2|29331.2|29366.2|29338.6|29336.2|29290.8|24
1732275600000|2024-11-22 11:40:00|29356.2|29336.2|29388.5|29368.5|29435.9|29408.5|29356.2|29336.2|40
1732275900000|2024-11-22 11:45:00|29398.5|29378.5|29368.2|29348.2|29403.6|29378.5|29348.5|29320.9|7
1732276200000|2024-11-22 11:50:00|29368.5|29348.5|29388.5|29368.5|29406|29376|29358.5|29335.9|11
1732276500000|2024-11-22 11:55:00|29391|29371|29488.5|29468.5|29530.9|29490.9|29391|29371|41
1732276800000|2024-11-22 12:00:00|29486|29466|29528.5|29508.5|29531|29508.5|29473.5|29453.5|149
1732277100000|2024-11-22 12:05:00|29531|29511|29573.4|29553.4|29620.8|29598.4|29528.5|29500.8|116
1732277400000|2024-11-22 12:10:00|29573.3|29553.3|29551|29531|29588.4|29568.4|29528.5|29501|67
1732277700000|2024-11-22 12:15:00|29548.5|29528.5|29543.4|29523.4|29565.9|29545.9|29520.9|29500.9|45
1732278000000|2024-11-22 12:20:00|29538.6|29518.6|29585.9|29545.9|29586|29558.4|29538.4|29518.4|25
1732278300000|2024-11-22 12:25:00|29573.4|29553.4|29550.6|29530.6|29593.4|29570.9|29533.5|29513.5|24
1732278600000|2024-11-22 12:30:00|29550.9|29530.9|29570.9|29550.9|29595.9|29573.4|29550.9|29530.9|18
1732278900000|2024-11-22 12:35:00|29575.9|29555.9|29583.4|29563.4|29591|29565.9|29573.4|29548.5|53
1732279200000|2024-11-22 12:40:00|29580.9|29560.9|29640.8|29620.8|29640.9|29620.9|29573.3|29553.3|81
1732279500000|2024-11-22 12:45:00|29640.9|29620.9|29715.8|29695.8|29725.5|29705.5|29640.9|29620.9|132
1732279800000|2024-11-22 12:50:00|29718.3|29698.3|29645.8|29625.8|29725.7|29705.7|29638.4|29618.4|44
1732280100000|2024-11-22 12:55:00|29650.7|29630.7|29540.9|29520.9|29670.7|29650.7|29538.4|29510.9|96
1732280400000|2024-11-22 13:00:00|29538.4|29518.4|29640.9|29620.9|29730.7|29710.7|29538.4|29510.9|238
1732280700000|2024-11-22 13:05:00|29635.9|29615.9|29628.4|29608.4|29670.8|29650.8|29563.4|29543.4|111
1732281000000|2024-11-22 13:10:00|29625.9|29605.9|29668.3|29648.3|29668.3|29648.3|29618.3|29590.9|107
1732281300000|2024-11-22 13:15:00|29673.3|29653.3|29685.8|29665.8|29710.6|29690.6|29631|29611|93
1732281600000|2024-11-22 13:20:00|29688.3|29668.3|29555.8|29535.8|29690.8|29670.8|29548.5|29528.5|256
1732281900000|2024-11-22 13:25:00|29560.7|29540.7|29636|29616|29636|29616|29560.7|29540.7|75
1732282200000|2024-11-22 13:30:00|29640.8|29620.8|29705.7|29685.7|29710.7|29685.7|29618.5|29590.9|182
1732282500000|2024-11-22 13:35:00|29705.8|29685.8|29635.8|29615.8|29705.8|29685.8|29600.9|29580.9|72
1732282800000|2024-11-22 13:40:00|29638.2|29618.2|29543.4|29523.4|29665.8|29633.3|29498.5|29478.5|138
1732283100000|2024-11-22 13:45:00|29545.8|29525.8|29540.8|29520.8|29588.4|29568.4|29518.4|29490.9|85
1732283400000|2024-11-22 13:50:00|29540.7|29520.7|29553.2|29533.2|29558.3|29538.3|29505.8|29485.8|82
1732283700000|2024-11-22 13:55:00|29558.3|29538.3|29558.1|29538.1|29593.1|29573.1|29540.8|29520.8|91
1732284000000|2024-11-22 14:00:00|29553.3|29533.3|29650.5|29630.5|29665.7|29645.5|29540.8|29505.6|213
1732284300000|2024-11-22 14:05:00|29658|29638|29618|29578|29698|29678|29598.2|29578|195
1732284600000|2024-11-22 14:10:00|29618.2|29578.2|29630.6|29610.6|29660.6|29638.2|29608.2|29578.2|95
1732284900000|2024-11-22 14:15:00|29628.1|29608.1|29680.5|29660.5|29695.7|29670.6|29610.6|29585.6|53
1732285200000|2024-11-22 14:20:00|29680.6|29660.6|29802.8|29782.8|29840.4|29820.4|29680.6|29660.6|273
1732285500000|2024-11-22 14:25:00|29802.9|29782.9|29820.4|29800.4|29862.9|29842.9|29790.5|29770.5|152
1732285800000|2024-11-22 14:30:00|29815.4|29795.4|29902.8|29882.8|29917.7|29897.7|29798|29778|235
1732286100000|2024-11-22 14:35:00|29907.8|29887.8|29867.9|29847.9|29947.8|29927.8|29810.5|29788|223
1732286400000|2024-11-22 14:40:00|29872.8|29852.8|29807.9|29787.9|29908.2|29880.3|29777.9|29750.4|227
1732286700000|2024-11-22 14:45:00|29812.9|29792.9|29715.5|29695.5|29840.4|29820.4|29708|29688|174
1732287000000|2024-11-22 14:50:00|29720.4|29700.4|29730.6|29710.6|29745.7|29725.4|29693|29673|114
1732287300000|2024-11-22 14:55:00|29745.6|29705.6|29778|29758|29803|29783|29725.7|29693.2|106
1732287600000|2024-11-22 15:00:00|29775.5|29755.5|29860.5|29840.5|29860.5|29840.5|29763|29742.9|59
1732287900000|2024-11-22 15:05:00|29863|29843|29948.1|29928.1|29948.1|29928.1|29855.5|29835.5|220
1732288200000|2024-11-22 15:10:00|29958|29938|29945.6|29925.6|29965.6|29945.6|29895.7|29875.7|250
1732288500000|2024-11-22 15:15:00|29945.5|29925.5|29935.5|29915.5|29945.5|29925.5|29888|29868|142
1732288800000|2024-11-22 15:20:00|29938|29918|29900.5|29880.5|29955.5|29935.5|29893|29855.3|162
1732289100000|2024-11-22 15:25:00|29895.6|29875.6|29933.1|29913.1|29938.1|29918.1|29875.5|29855.5|131
1732289400000|2024-11-22 15:30:00|29933|29913|29982.9|29962.9|30023|30003|29930.6|29905.5|324
1732289700000|2024-11-22 15:35:00|29983.2|29963.2|30120.4|30100.4|30127.9|30107.9|29980.7|29960.7|391
1732290000000|2024-11-22 15:40:00|30118|30098|30138.1|30118.1|30143|30123|30040.7|30020.7|281
1732290300000|2024-11-22 15:45:00|30135.6|30115.6|30085.4|30065.4|30165.6|30142.8|30083|30055.4|265
1732290600000|2024-11-22 15:50:00|30082.9|30062.9|30057.9|30037.9|30130.3|30102.8|30048|30028|185
1732290900000|2024-11-22 15:55:00|30058.1|30038.1|30110.5|30070.5|30110.5|30087.7|30037.8|30015.5|209
1732291200000|2024-11-22 16:00:00|30105.3|30085.3|30140.3|30120.3|30175.4|30150.3|30072.7|30047.8|326
1732291500000|2024-11-22 16:05:00|30137.8|30117.8|30140.5|30100.5|30140.5|30120.5|30103|30083|131
1732291800000|2024-11-22 16:10:00|30140.3|30100.3|30207.8|30187.8|30212.9|30192.9|30103|30083|192
1732292100000|2024-11-22 16:15:00|30202.9|30182.9|30222.9|30202.9|30290.2|30270.2|30190.4|30165.4|319
1732292400000|2024-11-22 16:20:00|30220.4|30200.4|30245.3|30225.3|30305|30285|30217.9|30197.9|288
1732292700000|2024-11-22 16:25:00|30242.9|30222.9|30272.9|30252.9|30275.3|30255.3|30222.8|30192.8|606
1732293000000|2024-11-22 16:30:00|30275.3|30255.3|30302.8|30282.8|30327.2|30285.3|30267.7|30243|147
1732293300000|2024-11-22 16:35:00|30302.7|30282.7|30362.5|30342.5|30365|30345|30297.5|30277.5|349
1732293600000|2024-11-22 16:40:00|30367.5|30347.5|30272.4|30252.4|30389.9|30369.9|30269.8|30249.8|342
1732293900000|2024-11-22 16:45:00|30269.9|30249.9|30272.4|30252.4|30282.4|30254.9|30202.4|30182.4|213
1732294200000|2024-11-22 16:50:00|30274.8|30254.8|30247.5|30227.5|30284.9|30264.9|30212.4|30192.4|167
1732294500000|2024-11-22 16:55:00|30245.1|30225.1|30327.4|30307.4|30329.8|30309.8|30242.6|30222.6|173
1732294800000|2024-11-22 17:00:00|30320|30300|30324.8|30304.8|30357.5|30337.5|30282.5|30262.5|361
1732295100000|2024-11-22 17:05:00|30324.9|30304.9|30297.4|30277.4|30337.4|30317.4|30280|30260|147
1732295400000|2024-11-22 17:10:00|30297.3|30277.3|30362.4|30342.4|30379.7|30357.3|30297.3|30277.3|110
1732295700000|2024-11-22 17:15:00|30369.7|30349.7|30302.4|30282.4|30369.7|30349.7|30302.4|30282.4|150
1732296000000|2024-11-22 17:20:00|30302.5|30282.5|30205|30185|30322.4|30302.4|30180|30160|860
1732296300000|2024-11-22 17:25:00|30205.1|30185.1|30189.9|30149.9|30207.5|30187.5|30115.1|30095.1|278
1732296600000|2024-11-22 17:30:00|30190|30150|30164.9|30144.9|30192.3|30172.3|30145.1|30125.1|91
1732296900000|2024-11-22 17:35:00|30167.4|30147.4|30180.2|30160.2|30197.6|30177.6|30162.5|30130.1|31
1732297200000|2024-11-22 17:40:00|30182.7|30162.7|30235.1|30215.1|30237.5|30217.5|30182.6|30162.6|104
1732297500000|2024-11-22 17:45:00|30239.9|30219.9|30172.5|30152.5|30242.5|30222.5|30170|30150|76
1732297800000|2024-11-22 17:50:00|30170|30150|30142.4|30122.4|30172.5|30152.5|30142.4|30122.4|83
1732298100000|2024-11-22 17:55:00|30139.9|30119.9|30197.5|30177.5|30197.5|30177.5|30137.3|30117.3|140
1732298400000|2024-11-22 18:00:00|30197.4|30177.4|30179.8|30159.8|30197.4|30177.4|30142.4|30122.4|112
1732298700000|2024-11-22 18:05:00|30177.4|30157.4|30162.4|30142.4|30182.3|30162.3|30159.8|30139.8|60
1732299000000|2024-11-22 18:10:00|30164.8|30144.8|30137.4|30117.4|30169.9|30149.9|30137.4|30114.9|37
1732299300000|2024-11-22 18:15:00|30135|30115|30175|30155|30187.3|30167.3|30122.3|30102.3|144
1732299600000|2024-11-22 18:20:00|30179.8|30159.8|30254.8|30234.8|30254.8|30234.8|30159.9|30135|369
1732299900000|2024-11-22 18:25:00|30252.3|30232.3|30289.7|30249.7|30329.7|30291.9|30249.7|30224.7|363
1732526100000|2024-11-25 09:15:00|30207.3|30147.3|30321.8|30281.8|30506.1|30452|30159.9|30122.7|725
1732526400000|2024-11-25 09:20:00|30322|30282|30267.1|30227.1|30406.5|30369|30224.3|30192|243
1732526700000|2024-11-25 09:25:00|30252|30232|30302.2|30262.2|30336.9|30299.7|30239.6|30207.1|94
1732527000000|2024-11-25 09:30:00|30294.6|30274.6|30296.8|30256.8|30381.9|30321.9|30264.3|30227.4|88
1732527300000|2024-11-25 09:35:00|30303.8|30263.8|30289.4|30269.4|30346.8|30309.3|30289.4|30246.9|31
1732527600000|2024-11-25 09:40:00|30299|30279|30361.8|30341.8|30419.1|30389.3|30299|30279|76
1732527900000|2024-11-25 09:45:00|30364.3|30344.3|30356.6|30316.6|30376.8|30344.3|30339.3|30311.9|41
1732528200000|2024-11-25 09:50:00|30351.3|30331.3|30386.6|30346.6|30386.6|30354.2|30339.1|30311.6|27
1732528500000|2024-11-25 09:55:00|30374.1|30354.1|30339.1|30319.1|30374.1|30354.1|30339.1|30311.6|16
1732528800000|2024-11-25 10:00:00|30339.2|30319.2|30413.9|30373.9|30431.4|30411.3|30314.2|30287.2|180
1732529100000|2024-11-25 10:05:00|30411.6|30371.6|30446.7|30406.7|30471.7|30446.3|30369.1|30336.6|86
1732529400000|2024-11-25 10:10:00|30446.6|30406.6|30409.1|30389.1|30459.7|30439.1|30409.1|30381.4|82
1732529700000|2024-11-25 10:15:00|30421.6|30381.6|30464|30444|30468.9|30448.9|30413.9|30381.6|122
1732530000000|2024-11-25 10:20:00|30471.5|30431.5|30436.5|30416.5|30526.5|30489.2|30436.5|30401.7|141
1732530300000|2024-11-25 10:25:00|30439|30419|30429|30409|30476.4|30449|30429|30406.5|89
1732530600000|2024-11-25 10:30:00|30431.7|30411.7|30411.5|30391.5|30456.5|30436.5|30409|30389|58
1732530900000|2024-11-25 10:35:00|30413.9|30393.9|30431.8|30411.8|30447.1|30424.3|30411.7|30389.3|72
1732531200000|2024-11-25 10:40:00|30434.1|30414.1|30446.8|30426.8|30464.3|30444.3|30404.6|30384.6|142
1732531500000|2024-11-25 10:45:00|30458.7|30438.7|30481.8|30461.8|30491.8|30471.8|30444.4|30424.4|82
1732531800000|2024-11-25 10:50:00|30484.1|30464.1|30486.8|30466.8|30504.3|30484.3|30454.3|30434.3|169
1732532100000|2024-11-25 10:55:00|30484.3|30464.3|30442.1|30422.1|30489.3|30469.3|30442.1|30422.1|80
1732532400000|2024-11-25 11:00:00|30444.4|30424.4|30499.4|30479.4|30542.1|30499.6|30432.1|30412.1|96
1732532700000|2024-11-25 11:05:00|30501.7|30481.7|30489.2|30469.2|30522.3|30499.4|30469.4|30429.4|64
1732533000000|2024-11-25 11:10:00|30493.9|30473.9|30471.9|30451.9|30529.2|30509.2|30471.7|30451.7|35
1732533300000|2024-11-25 11:15:00|30471.7|30451.7|30481.7|30461.7|30491.9|30461.7|30459.2|30436.6|37
1732533600000|2024-11-25 11:20:00|30479.2|30459.2|30479.2|30459.2|30486.7|30466.7|30464.2|30434.2|607
1732533900000|2024-11-25 11:25:00|30481.6|30461.6|30469.2|30449.2|30486.6|30461.7|30466.7|30441.9|55
1732534200000|2024-11-25 11:30:00|30464.5|30444.5|30449.3|30429.3|30476.7|30456.7|30431.8|30407.1|78
1732534500000|2024-11-25 11:35:00|30447|30427|30479.5|30459.5|30484.2|30464.2|30432|30406.8|36
1732534800000|2024-11-25 11:40:00|30479.3|30459.3|30494.2|30474.2|30502|30481.7|30472|30449.2|54
1732535100000|2024-11-25 11:45:00|30496.7|30476.7|30466.7|30446.7|30501.8|30479.3|30456.7|30436.7|25
1732535400000|2024-11-25 11:50:00|30464|30444|30491.5|30471.5|30491.5|30471.5|30427|30407|159
1732535700000|2024-11-25 11:55:00|30489|30469|30464.7|30444.7|30489.4|30469.4|30464.7|30437.2|36
1732536000000|2024-11-25 12:00:00|30462.4|30442.4|30519.3|30499.3|30551.6|30524.3|30454.3|30434.3|127
1732536300000|2024-11-25 12:05:00|30526.9|30486.9|30511.6|30491.6|30526.9|30503.8|30494.4|30474.4|31
1732536600000|2024-11-25 12:10:00|30514|30494|30606.5|30586.5|30616.3|30586.5|30511.6|30486.6|94
1732536900000|2024-11-25 12:15:00|30608.8|30588.8|30546.6|30526.6|30609.1|30589.1|30531.9|30511.9|58
1732537200000|2024-11-25 12:20:00|30551.4|30531.4|30524.1|30504.1|30561.6|30541.6|30504.1|30478.8|72
1732537500000|2024-11-25 12:25:00|30526.4|30506.4|30534.2|30514.2|30551.7|30524.1|30481.6|30461.6|92
1732537800000|2024-11-25 12:30:00|30534.1|30514.1|30531.7|30511.7|30541.6|30514.2|30514.4|30491.7|27
1732538100000|2024-11-25 12:35:00|30534.1|30514.1|30509.5|30489.5|30539.2|30519.2|30499.8|30477.3|129
1732538400000|2024-11-25 12:40:00|30509.7|30489.7|30539.2|30519.2|30571.9|30551.9|30500|30480|73
1732538700000|2024-11-25 12:45:00|30536.9|30516.9|30624|30604|30624|30604|30536.9|30511.9|107
1732539000000|2024-11-25 12:50:00|30626.7|30606.7|30668.9|30648.9|30671.4|30651.4|30616.5|30596.4|88
1732539300000|2024-11-25 12:55:00|30666.4|30646.4|30629.5|30609.5|30669.2|30649.2|30609.2|30589.2|134
1732539600000|2024-11-25 13:00:00|30629.2|30609.2|30632|30612|30659.2|30639.2|30604.3|30584.3|243
1732539900000|2024-11-25 13:05:00|30634.3|30614.3|30591.5|30571.5|30636.7|30616.7|30581.5|30561.5|92
1732540200000|2024-11-25 13:10:00|30591.7|30571.7|30459.4|30439.4|30591.7|30571.7|30459.4|30439.4|266
1732540500000|2024-11-25 13:15:00|30456.9|30436.9|30414.1|30394.1|30491.9|30452.2|30404.6|30384.6|242
1732540800000|2024-11-25 13:20:00|30414.3|30394.3|30451.9|30431.9|30491.8|30471.8|30411.9|30381.9|100
1732541100000|2024-11-25 13:25:00|30449.4|30429.4|30479.3|30459.3|30528.5|30508.5|30429.4|30406.9|200
1732541400000|2024-11-25 13:30:00|30479.1|30459.1|30481.6|30461.6|30506.5|30486.5|30436.5|30416.5|225
1732541700000|2024-11-25 13:35:00|30481.4|30461.4|30499.1|30479.1|30516.6|30496.6|30451.6|30431.6|80
1732542000000|2024-11-25 13:40:00|30498.9|30478.9|30591|30571|30591|30571|30484.1|30461.4|109
1732542300000|2024-11-25 13:45:00|30593.3|30573.3|30628.3|30608.3|30628.3|30608.3|30576.1|30556.1|239
1732542600000|2024-11-25 13:50:00|30630.8|30610.8|30620.8|30600.8|30630.8|30610.8|30586|30566|155
1732542900000|2024-11-25 13:55:00|30623.3|30603.3|30670.9|30650.9|30673.3|30653.3|30590.9|30570.9|157
1732543200000|2024-11-25 14:00:00|30668.4|30648.4|30707.8|30687.8|30710.3|30687.8|30623.4|30603.4|292
1732543500000|2024-11-25 14:05:00|30713|30693|30750.5|30730.5|30777.4|30757.4|30700.5|30680.5|218
1732543800000|2024-11-25 14:10:00|30750.3|30730.3|30757.9|30737.9|30798|30778|30750.3|30730.3|492
1732544100000|2024-11-25 14:15:00|30760.4|30740.4|30802.6|30782.6|30827.6|30807.6|30755.6|30735.6|192
1732544400000|2024-11-25 14:20:00|30805|30785|30929.8|30909.8|30929.8|30909.8|30802.5|30782.5|349
1732544700000|2024-11-25 14:25:00|30932.3|30912.3|30949.8|30929.8|31009.3|30989.3|30895|30875|331
1732545000000|2024-11-25 14:30:00|30945.1|30925.1|30879.8|30859.8|30945.1|30925.1|30819.8|30799.8|232
1732545300000|2024-11-25 14:35:00|30872.8|30852.8|30864|30844|30948.9|30928.9|30853.1|30825.6|218
1732545600000|2024-11-25 14:40:00|30866.7|30846.7|30979.1|30959.1|30979.1|30959.1|30866.7|30846.7|389
1732545900000|2024-11-25 14:45:00|30976.6|30956.6|30959.1|30939.1|30984.5|30959.1|30906.6|30886.6|173
1732546200000|2024-11-25 14:50:00|30964.4|30924.4|30939.6|30919.6|30986.2|30966.2|30939.6|30919.3|282
1732546500000|2024-11-25 14:55:00|30939.4|30919.4|30846.6|30826.6|30951.6|30931.6|30846.6|30826.6|293
1732546800000|2024-11-25 15:00:00|30844.3|30824.3|30934.4|30914.4|30973.6|30949|30789.6|30769.6|505
1732547100000|2024-11-25 15:05:00|30934.3|30914.3|31048.9|31028.9|31113.8|31093.6|30919.1|30899.1|460
1732547400000|2024-11-25 15:10:00|31044.2|31024.2|31016.7|30996.7|31089.1|31058.9|31011.6|30991.6|178
1732547700000|2024-11-25 15:15:00|31023.9|31003.9|31024.5|31004.5|31039.4|31019.4|30999.4|30979.4|317
1732548000000|2024-11-25 15:20:00|31024.2|31004.2|30902|30882|31024.2|31004.2|30866.9|30846.9|233
1732548300000|2024-11-25 15:25:00|30911.4|30891.4|30904.4|30884.4|30968.4|30944.1|30874.4|30851.6|553
1732548600000|2024-11-25 15:30:00|30901.9|30881.9|30778.4|30758.4|30904.8|30881.9|30758.1|30738.1|268
1732548900000|2024-11-25 15:35:00|30785.9|30765.9|30703.5|30683.5|30838.1|30818.1|30703.5|30683.5|376
1732549200000|2024-11-25 15:40:00|30705.9|30685.9|30666.7|30646.7|30711.2|30691.2|30659.2|30639.2|310
1732549500000|2024-11-25 15:45:00|30664.2|30644.2|30532.3|30512.3|30686.8|30666.8|30529.5|30509.5|519
1732549800000|2024-11-25 15:50:00|30532.1|30512.1|30412.3|30392.3|30534.6|30514.6|30340.2|30317.3|578
1732550100000|2024-11-25 15:55:00|30414.6|30394.6|30574.1|30554.1|30591.3|30566.5|30412.6|30392.6|404
1732550400000|2024-11-25 16:00:00|30574|30554|30671.3|30651.3|30671.3|30651.3|30536.9|30516.9|222
1732550700000|2024-11-25 16:05:00|30671.5|30651.5|30735.8|30715.8|30751|30728.5|30658.5|30638.5|179
1732551000000|2024-11-25 16:10:00|30736|30716|30644.6|30624.6|30768.3|30748.3|30644.6|30624.6|328
1732551300000|2024-11-25 16:15:00|30644.7|30624.7|30582.1|30562.1|30651.9|30631.9|30567.2|30547.2|147
1732551600000|2024-11-25 16:20:00|30587.1|30567.1|30477.2|30457.2|30614.6|30594.6|30442.8|30422.8|250
1732551900000|2024-11-25 16:25:00|30491.9|30451.9|30531.4|30511.4|30534.4|30514.4|30462.2|30442.2|117
1732552200000|2024-11-25 16:30:00|30531.7|30511.7|30583.6|30563.6|30583.6|30563.6|30504.1|30484.1|123
1732552500000|2024-11-25 16:35:00|30583.7|30563.7|30606.7|30586.7|30678.6|30658.6|30583.7|30563.7|227
1732552800000|2024-11-25 16:40:00|30611.4|30591.4|30679.2|30659.2|30716.7|30696.7|30591.7|30571.7|151
1732553100000|2024-11-25 16:45:00|30681.7|30661.7|30561.2|30541.2|30686.5|30666.5|30539.2|30511.5|120
1732553400000|2024-11-25 16:50:00|30559|30539|30569.2|30549.2|30609.2|30589.2|30544.3|30524.3|122
1732553700000|2024-11-25 16:55:00|30566.8|30546.8|30643.7|30623.7|30661.5|30641.5|30566.7|30546.7|162
1732554000000|2024-11-25 17:00:00|30641.2|30621.2|30606.7|30586.7|30673.5|30653.5|30606.7|30586.7|127
1732554300000|2024-11-25 17:05:00|30611.3|30591.3|30606|30586|30716|30696|30596|30576|158
1732554600000|2024-11-25 17:10:00|30610.9|30590.9|30550.9|30530.9|30640.7|30620.7|30528.7|30508.7|294
1732554900000|2024-11-25 17:15:00|30548.5|30528.5|30540.8|30520.8|30595.8|30575.8|30498.5|30478.5|172
1732555200000|2024-11-25 17:20:00|30538.3|30518.3|30469|30449|30558.3|30538.3|30436.3|30416.3|734
1732555500000|2024-11-25 17:25:00|30466.5|30446.5|30506.8|30486.8|30509.1|30489.1|30421.8|30401.8|247
1732555800000|2024-11-25 17:30:00|30506.9|30486.9|30554.4|30534.4|30554.6|30534.6|30489.6|30469.6|113
1732556100000|2024-11-25 17:35:00|30554.6|30534.6|30499.6|30479.6|30554.6|30534.6|30499.6|30479.6|64
1732556400000|2024-11-25 17:40:00|30501.9|30481.9|30506.9|30486.9|30511.3|30491.3|30479.2|30459.2|75
1732556700000|2024-11-25 17:45:00|30506.7|30486.7|30499.1|30479.1|30506.7|30486.7|30479.1|30459.1|78
1732557000000|2024-11-25 17:50:00|30501.4|30481.4|30513.9|30493.9|30526.4|30506.4|30501.4|30481.4|50
1732557300000|2024-11-25 17:55:00|30514.2|30494.2|30511.4|30491.4|30541.4|30521.4|30494.1|30474.1|85
1732557600000|2024-11-25 18:00:00|30511.2|30491.2|30513.7|30493.7|30523.7|30503.7|30479.5|30459.5|270
1732557900000|2024-11-25 18:05:00|30516.2|30496.2|30535.7|30515.7|30535.7|30515.7|30501.7|30481.7|99
1732558200000|2024-11-25 18:10:00|30570.6|30550.6|30563.2|30543.2|30605.9|30585.9|30553.7|30530.9|70
1732558500000|2024-11-25 18:15:00|30560.9|30540.9|30595.4|30575.4|30595.4|30575.4|30538.2|30518.2|72
1732558800000|2024-11-25 18:20:00|30597.9|30577.9|30648.1|30628.1|30660.2|30640.2|30593.1|30573.1|92
1732559100000|2024-11-25 18:25:00|30645.6|30625.6|30648.7|30628.7|30653.5|30633.5|30615.7|30590.4|159
1732526100000|2024-11-25 09:15:00|30207.3|30147.3|30321.8|30281.8|30506.1|30452|30159.9|30122.7|725
1732526400000|2024-11-25 09:20:00|30322|30282|30267.1|30227.1|30406.5|30369|30224.3|30192|243
1732526700000|2024-11-25 09:25:00|30252|30232|30302.2|30262.2|30336.9|30299.7|30239.6|30207.1|94
1732527000000|2024-11-25 09:30:00|30294.6|30274.6|30296.8|30256.8|30381.9|30321.9|30264.3|30227.4|88
1732527300000|2024-11-25 09:35:00|30303.8|30263.8|30289.4|30269.4|30346.8|30309.3|30289.4|30246.9|31
1732527600000|2024-11-25 09:40:00|30299|30279|30361.8|30341.8|30419.1|30389.3|30299|30279|76
1732527900000|2024-11-25 09:45:00|30364.3|30344.3|30356.6|30316.6|30376.8|30344.3|30339.3|30311.9|41
1732528200000|2024-11-25 09:50:00|30351.3|30331.3|30386.6|30346.6|30386.6|30354.2|30339.1|30311.6|27
1732528500000|2024-11-25 09:55:00|30374.1|30354.1|30339.1|30319.1|30374.1|30354.1|30339.1|30311.6|16
1732528800000|2024-11-25 10:00:00|30339.2|30319.2|30413.9|30373.9|30431.4|30411.3|30314.2|30287.2|180
1732529100000|2024-11-25 10:05:00|30411.6|30371.6|30446.7|30406.7|30471.7|30446.3|30369.1|30336.6|86
1732529400000|2024-11-25 10:10:00|30446.6|30406.6|30409.1|30389.1|30459.7|30439.1|30409.1|30381.4|82
1732529700000|2024-11-25 10:15:00|30421.6|30381.6|30464|30444|30468.9|30448.9|30413.9|30381.6|122
1732530000000|2024-11-25 10:20:00|30471.5|30431.5|30436.5|30416.5|30526.5|30489.2|30436.5|30401.7|141
1732530300000|2024-11-25 10:25:00|30439|30419|30429|30409|30476.4|30449|30429|30406.5|89
1732530600000|2024-11-25 10:30:00|30431.7|30411.7|30411.5|30391.5|30456.5|30436.5|30409|30389|58
1732530900000|2024-11-25 10:35:00|30413.9|30393.9|30431.8|30411.8|30447.1|30424.3|30411.7|30389.3|72
1732531200000|2024-11-25 10:40:00|30434.1|30414.1|30446.8|30426.8|30464.3|30444.3|30404.6|30384.6|142
1732531500000|2024-11-25 10:45:00|30458.7|30438.7|30481.8|30461.8|30491.8|30471.8|30444.4|30424.4|82
1732531800000|2024-11-25 10:50:00|30484.1|30464.1|30486.8|30466.8|30504.3|30484.3|30454.3|30434.3|169
1732532100000|2024-11-25 10:55:00|30484.3|30464.3|30442.1|30422.1|30489.3|30469.3|30442.1|30422.1|80
1732532400000|2024-11-25 11:00:00|30444.4|30424.4|30499.4|30479.4|30542.1|30499.6|30432.1|30412.1|96
1732532700000|2024-11-25 11:05:00|30501.7|30481.7|30489.2|30469.2|30522.3|30499.4|30469.4|30429.4|64
1732533000000|2024-11-25 11:10:00|30493.9|30473.9|30471.9|30451.9|30529.2|30509.2|30471.7|30451.7|35
1732533300000|2024-11-25 11:15:00|30471.7|30451.7|30481.7|30461.7|30491.9|30461.7|30459.2|30436.6|37
1732533600000|2024-11-25 11:20:00|30479.2|30459.2|30479.2|30459.2|30486.7|30466.7|30464.2|30434.2|607
1732533900000|2024-11-25 11:25:00|30481.6|30461.6|30469.2|30449.2|30486.6|30461.7|30466.7|30441.9|55
1732534200000|2024-11-25 11:30:00|30464.5|30444.5|30449.3|30429.3|30476.7|30456.7|30431.8|30407.1|78
1732534500000|2024-11-25 11:35:00|30447|30427|30479.5|30459.5|30484.2|30464.2|30432|30406.8|36
1732534800000|2024-11-25 11:40:00|30479.3|30459.3|30494.2|30474.2|30502|30481.7|30472|30449.2|54
1732535100000|2024-11-25 11:45:00|30496.7|30476.7|30466.7|30446.7|30501.8|30479.3|30456.7|30436.7|25
1732535400000|2024-11-25 11:50:00|30464|30444|30491.5|30471.5|30491.5|30471.5|30427|30407|159
1732535700000|2024-11-25 11:55:00|30489|30469|30464.7|30444.7|30489.4|30469.4|30464.7|30437.2|36
1732536000000|2024-11-25 12:00:00|30462.4|30442.4|30519.3|30499.3|30551.6|30524.3|30454.3|30434.3|127
1732536300000|2024-11-25 12:05:00|30526.9|30486.9|30511.6|30491.6|30526.9|30503.8|30494.4|30474.4|31
1732536600000|2024-11-25 12:10:00|30514|30494|30606.5|30586.5|30616.3|30586.5|30511.6|30486.6|94
1732536900000|2024-11-25 12:15:00|30608.8|30588.8|30546.6|30526.6|30609.1|30589.1|30531.9|30511.9|58
1732537200000|2024-11-25 12:20:00|30551.4|30531.4|30524.1|30504.1|30561.6|30541.6|30504.1|30478.8|72
1732537500000|2024-11-25 12:25:00|30526.4|30506.4|30534.2|30514.2|30551.7|30524.1|30481.6|30461.6|92
1732537800000|2024-11-25 12:30:00|30534.1|30514.1|30531.7|30511.7|30541.6|30514.2|30514.4|30491.7|27
1732538100000|2024-11-25 12:35:00|30534.1|30514.1|30509.5|30489.5|30539.2|30519.2|30499.8|30477.3|129
1732538400000|2024-11-25 12:40:00|30509.7|30489.7|30539.2|30519.2|30571.9|30551.9|30500|30480|73
1732538700000|2024-11-25 12:45:00|30536.9|30516.9|30624|30604|30624|30604|30536.9|30511.9|107
1732539000000|2024-11-25 12:50:00|30626.7|30606.7|30668.9|30648.9|30671.4|30651.4|30616.5|30596.4|88
1732539300000|2024-11-25 12:55:00|30666.4|30646.4|30629.5|30609.5|30669.2|30649.2|30609.2|30589.2|134
1732539600000|2024-11-25 13:00:00|30629.2|30609.2|30632|30612|30659.2|30639.2|30604.3|30584.3|243
1732539900000|2024-11-25 13:05:00|30634.3|30614.3|30591.5|30571.5|30636.7|30616.7|30581.5|30561.5|92
1732540200000|2024-11-25 13:10:00|30591.7|30571.7|30459.4|30439.4|30591.7|30571.7|30459.4|30439.4|266
1732540500000|2024-11-25 13:15:00|30456.9|30436.9|30414.1|30394.1|30491.9|30452.2|30404.6|30384.6|242
1732540800000|2024-11-25 13:20:00|30414.3|30394.3|30451.9|30431.9|30491.8|30471.8|30411.9|30381.9|100
1732541100000|2024-11-25 13:25:00|30449.4|30429.4|30479.3|30459.3|30528.5|30508.5|30429.4|30406.9|200
1732541400000|2024-11-25 13:30:00|30479.1|30459.1|30481.6|30461.6|30506.5|30486.5|30436.5|30416.5|225
1732541700000|2024-11-25 13:35:00|30481.4|30461.4|30499.1|30479.1|30516.6|30496.6|30451.6|30431.6|80
1732542000000|2024-11-25 13:40:00|30498.9|30478.9|30591|30571|30591|30571|30484.1|30461.4|109
1732542300000|2024-11-25 13:45:00|30593.3|30573.3|30628.3|30608.3|30628.3|30608.3|30576.1|30556.1|239
1732542600000|2024-11-25 13:50:00|30630.8|30610.8|30620.8|30600.8|30630.8|30610.8|30586|30566|155
1732542900000|2024-11-25 13:55:00|30623.3|30603.3|30670.9|30650.9|30673.3|30653.3|30590.9|30570.9|157
1732543200000|2024-11-25 14:00:00|30668.4|30648.4|30707.8|30687.8|30710.3|30687.8|30623.4|30603.4|292
1732543500000|2024-11-25 14:05:00|30713|30693|30750.5|30730.5|30777.4|30757.4|30700.5|30680.5|218
1732543800000|2024-11-25 14:10:00|30750.3|30730.3|30757.9|30737.9|30798|30778|30750.3|30730.3|492
1732544100000|2024-11-25 14:15:00|30760.4|30740.4|30802.6|30782.6|30827.6|30807.6|30755.6|30735.6|192
1732544400000|2024-11-25 14:20:00|30805|30785|30929.8|30909.8|30929.8|30909.8|30802.5|30782.5|349
1732544700000|2024-11-25 14:25:00|30932.3|30912.3|30949.8|30929.8|31009.3|30989.3|30895|30875|331
1732545000000|2024-11-25 14:30:00|30945.1|30925.1|30879.8|30859.8|30945.1|30925.1|30819.8|30799.8|232
1732545300000|2024-11-25 14:35:00|30872.8|30852.8|30864|30844|30948.9|30928.9|30853.1|30825.6|218
1732545600000|2024-11-25 14:40:00|30866.7|30846.7|30979.1|30959.1|30979.1|30959.1|30866.7|30846.7|389
1732545900000|2024-11-25 14:45:00|30976.6|30956.6|30959.1|30939.1|30984.5|30959.1|30906.6|30886.6|173
1732546200000|2024-11-25 14:50:00|30964.4|30924.4|30939.6|30919.6|30986.2|30966.2|30939.6|30919.3|282
1732546500000|2024-11-25 14:55:00|30939.4|30919.4|30846.6|30826.6|30951.6|30931.6|30846.6|30826.6|293
1732546800000|2024-11-25 15:00:00|30844.3|30824.3|30934.4|30914.4|30973.6|30949|30789.6|30769.6|505
1732547100000|2024-11-25 15:05:00|30934.3|30914.3|31048.9|31028.9|31113.8|31093.6|30919.1|30899.1|460
1732547400000|2024-11-25 15:10:00|31044.2|31024.2|31016.7|30996.7|31089.1|31058.9|31011.6|30991.6|178
1732547700000|2024-11-25 15:15:00|31023.9|31003.9|31024.5|31004.5|31039.4|31019.4|30999.4|30979.4|317
1732548000000|2024-11-25 15:20:00|31024.2|31004.2|30902|30882|31024.2|31004.2|30866.9|30846.9|233
1732548300000|2024-11-25 15:25:00|30911.4|30891.4|30904.4|30884.4|30968.4|30944.1|30874.4|30851.6|553
1732548600000|2024-11-25 15:30:00|30901.9|30881.9|30778.4|30758.4|30904.8|30881.9|30758.1|30738.1|268
1732548900000|2024-11-25 15:35:00|30785.9|30765.9|30703.5|30683.5|30838.1|30818.1|30703.5|30683.5|376
1732549200000|2024-11-25 15:40:00|30705.9|30685.9|30666.7|30646.7|30711.2|30691.2|30659.2|30639.2|310
1732549500000|2024-11-25 15:45:00|30664.2|30644.2|30532.3|30512.3|30686.8|30666.8|30529.5|30509.5|519
1732549800000|2024-11-25 15:50:00|30532.1|30512.1|30412.3|30392.3|30534.6|30514.6|30340.2|30317.3|578
1732550100000|2024-11-25 15:55:00|30414.6|30394.6|30574.1|30554.1|30591.3|30566.5|30412.6|30392.6|404
1732550400000|2024-11-25 16:00:00|30574|30554|30671.3|30651.3|30671.3|30651.3|30536.9|30516.9|222
1732550700000|2024-11-25 16:05:00|30671.5|30651.5|30735.8|30715.8|30751|30728.5|30658.5|30638.5|179
1732551000000|2024-11-25 16:10:00|30736|30716|30644.6|30624.6|30768.3|30748.3|30644.6|30624.6|328
1732551300000|2024-11-25 16:15:00|30644.7|30624.7|30582.1|30562.1|30651.9|30631.9|30567.2|30547.2|147
1732551600000|2024-11-25 16:20:00|30587.1|30567.1|30477.2|30457.2|30614.6|30594.6|30442.8|30422.8|250
1732551900000|2024-11-25 16:25:00|30491.9|30451.9|30531.4|30511.4|30534.4|30514.4|30462.2|30442.2|117
1732552200000|2024-11-25 16:30:00|30531.7|30511.7|30583.6|30563.6|30583.6|30563.6|30504.1|30484.1|123
1732552500000|2024-11-25 16:35:00|30583.7|30563.7|30606.7|30586.7|30678.6|30658.6|30583.7|30563.7|227
1732552800000|2024-11-25 16:40:00|30611.4|30591.4|30679.2|30659.2|30716.7|30696.7|30591.7|30571.7|151
1732553100000|2024-11-25 16:45:00|30681.7|30661.7|30561.2|30541.2|30686.5|30666.5|30539.2|30511.5|120
1732553400000|2024-11-25 16:50:00|30559|30539|30569.2|30549.2|30609.2|30589.2|30544.3|30524.3|122
1732553700000|2024-11-25 16:55:00|30566.8|30546.8|30643.7|30623.7|30661.5|30641.5|30566.7|30546.7|162
1732554000000|2024-11-25 17:00:00|30641.2|30621.2|30606.7|30586.7|30673.5|30653.5|30606.7|30586.7|127
1732554300000|2024-11-25 17:05:00|30611.3|30591.3|30606|30586|30716|30696|30596|30576|158
1732554600000|2024-11-25 17:10:00|30610.9|30590.9|30550.9|30530.9|30640.7|30620.7|30528.7|30508.7|294
1732554900000|2024-11-25 17:15:00|30548.5|30528.5|30540.8|30520.8|30595.8|30575.8|30498.5|30478.5|172
1732555200000|2024-11-25 17:20:00|30538.3|30518.3|30469|30449|30558.3|30538.3|30436.3|30416.3|734
1732555500000|2024-11-25 17:25:00|30466.5|30446.5|30506.8|30486.8|30509.1|30489.1|30421.8|30401.8|247
1732555800000|2024-11-25 17:30:00|30506.9|30486.9|30554.4|30534.4|30554.6|30534.6|30489.6|30469.6|113
1732556100000|2024-11-25 17:35:00|30554.6|30534.6|30499.6|30479.6|30554.6|30534.6|30499.6|30479.6|64
1732556400000|2024-11-25 17:40:00|30501.9|30481.9|30506.9|30486.9|30511.3|30491.3|30479.2|30459.2|75
1732556700000|2024-11-25 17:45:00|30506.7|30486.7|30499.1|30479.1|30506.7|30486.7|30479.1|30459.1|78
1732557000000|2024-11-25 17:50:00|30501.4|30481.4|30513.9|30493.9|30526.4|30506.4|30501.4|30481.4|50
1732557300000|2024-11-25 17:55:00|30514.2|30494.2|30511.4|30491.4|30541.4|30521.4|30494.1|30474.1|85
1732557600000|2024-11-25 18:00:00|30511.2|30491.2|30513.7|30493.7|30523.7|30503.7|30479.5|30459.5|270
1732557900000|2024-11-25 18:05:00|30516.2|30496.2|30535.7|30515.7|30535.7|30515.7|30501.7|30481.7|99
1732558200000|2024-11-25 18:10:00|30570.6|30550.6|30563.2|30543.2|30605.9|30585.9|30553.7|30530.9|70
1732558500000|2024-11-25 18:15:00|30560.9|30540.9|30595.4|30575.4|30595.4|30575.4|30538.2|30518.2|72
1732558800000|2024-11-25 18:20:00|30597.9|30577.9|30648.1|30628.1|30660.2|30640.2|30593.1|30573.1|92
1732559100000|2024-11-25 18:25:00|30645.6|30625.6|30648.7|30628.7|30653.5|30633.5|30615.7|30590.4|159
1732612500000|2024-11-26 09:15:00|30577.5|30517.5|30537.6|30497.6|30577.5|30537.3|30412.8|30387.1|496
1732612800000|2024-11-26 09:20:00|30535.3|30495.3|30495.1|30455.1|30540.1|30510.1|30472.6|30445.3|60
1732613100000|2024-11-26 09:25:00|30490.5|30450.5|30492.6|30472.6|30532.6|30507.8|30482.6|30450.3|32
1732613400000|2024-11-26 09:30:00|30504.9|30464.9|30479.4|30439.4|30535.1|30507.6|30459.8|30439.4|140
1732613700000|2024-11-26 09:35:00|30465.1|30445.1|30602.6|30582.6|30709.6|30689.6|30417.9|30391|239
1732614000000|2024-11-26 09:40:00|30600.1|30580.1|30547.6|30507.6|30604.9|30580.1|30517.6|30479.9|43
1732614300000|2024-11-26 09:45:00|30549.9|30509.9|30552.2|30512.2|30590.4|30557.6|30537.6|30490.1|7
1732614600000|2024-11-26 09:50:00|30554.7|30494.7|30537.4|30497.4|30554.7|30512|30459.5|30422.4|66
1732614900000|2024-11-26 09:55:00|30537|30497|30569.9|30529.9|30649.4|30609.4|30492.4|30459.7|86
1732615200000|2024-11-26 10:00:00|30569.7|30529.7|30607|30587|30617.5|30594.7|30512.2|30479.7|19
1732615500000|2024-11-26 10:05:00|30607.2|30587.2|30592.2|30552.2|30624.7|30594.7|30575.4|30540.2|37
1732615800000|2024-11-26 10:10:00|30589.7|30549.7|30591.6|30571.6|30603.6|30579.7|30574.7|30549.7|17
1732616100000|2024-11-26 10:15:00|30591.8|30571.8|30579.8|30559.8|30594.7|30571.8|30542.3|30517|33
1732616400000|2024-11-26 10:20:00|30584.8|30564.8|30577.2|30537.2|30584.8|30564.8|30523|30503|133
1732616700000|2024-11-26 10:25:00|30584.7|30524.7|30574.6|30534.6|30589.6|30557.1|30562|30524.7|9
1732617000000|2024-11-26 10:30:00|30567.1|30547.1|30749.1|30729.1|30753.7|30729.1|30562.1|30534.5|131
1732617300000|2024-11-26 10:35:00|30749.5|30729.5|30709.3|30689.3|30771.8|30741.6|30704.3|30654.3|30
1732617600000|2024-11-26 10:40:00|30714.6|30674.6|30639.3|30579.3|30714.6|30674.6|30616.6|30579.3|32
1732617900000|2024-11-26 10:45:00|30621.8|30581.8|30691.7|30671.7|30728.9|30671.7|30604.1|30566.8|63
1732618200000|2024-11-26 10:50:00|30690.9|30670.9|30643.9|30603.9|30690.9|30670.9|30619.4|30594.4|59
1732618500000|2024-11-26 10:55:00|30644.1|30604.1|30589.4|30549.4|30644.1|30604.1|30581.9|30549.4|11
1732618800000|2024-11-26 11:00:00|30586.9|30546.9|30561.4|30501.4|30589.6|30546.9|30504.4|30474.4|68
1732619100000|2024-11-26 11:05:00|30564|30504|30549.2|30509.2|30565.8|30535.8|30531.9|30489.2|6
1732619400000|2024-11-26 11:10:00|30545.3|30485.3|30519.2|30479.2|30549.2|30501.4|30519.2|30474.2|7
1732619700000|2024-11-26 11:15:00|30504.6|30484.6|30554|30514|30554|30516.5|30484.2|30464.2|60
1732620000000|2024-11-26 11:20:00|30558.7|30518.7|30449.5|30409.5|30569.4|30521.7|30442|30409.5|100
1732620300000|2024-11-26 11:25:00|30437.2|30417.2|30469.7|30429.7|30484.7|30436.7|30432.4|30409.5|47
1732620600000|2024-11-26 11:30:00|30462|30422|30437.6|30397.6|30492.2|30447|30422|30397.2|30
1732620900000|2024-11-26 11:35:00|30437.4|30397.4|30437.2|30397.2|30494.9|30462.4|30419.9|30389.7|61
1732621200000|2024-11-26 11:40:00|30432.4|30412.4|30534.3|30514.3|30559.7|30514.3|30419.9|30394.1|77
1732621500000|2024-11-26 11:45:00|30534.5|30514.5|30454.7|30434.7|30537.2|30514.5|30442.4|30412.4|103
1732621800000|2024-11-26 11:50:00|30454.5|30434.5|30429.3|30389.3|30454.5|30434.5|30414.5|30387.2|89
1732622100000|2024-11-26 11:55:00|30421.6|30401.6|30442|30402|30462|30427.2|30417|30389.5|52
1732622400000|2024-11-26 12:00:00|30444.5|30404.5|30534.8|30494.8|30536.8|30507.1|30432.1|30404.5|42
1732622700000|2024-11-26 12:05:00|30537.1|30497.1|30548.9|30508.9|30613.7|30576.6|30528.9|30484.8|153
1732623000000|2024-11-26 12:10:00|30549.1|30509.1|30536.4|30516.4|30563.9|30536|30531.8|30498.9|29
1732623300000|2024-11-26 12:15:00|30519.1|30499.1|30588.7|30568.7|30603.5|30581|30499.3|30468.9|55
1732623600000|2024-11-26 12:20:00|30586|30566|30483.7|30443.7|30591|30571|30483.7|30433.7|51
1732623900000|2024-11-26 12:25:00|30470.8|30450.8|30500.8|30460.8|30518.3|30466|30470.8|30430.8|30
1732624200000|2024-11-26 12:30:00|30503.2|30463.2|30543.5|30503.5|30578.5|30529|30495.5|30463.2|33
1732624500000|2024-11-26 12:35:00|30535.8|30515.8|30648.9|30588.9|30655.5|30621|30535.8|30513.5|64
1732624800000|2024-11-26 12:40:00|30634|30594|30638.7|30598.7|30658|30630.3|30618.7|30568.7|40
1732625100000|2024-11-26 12:45:00|30640.8|30620.8|30648.3|30608.3|30656.5|30636.5|30628.8|30603.5|50
1732625400000|2024-11-26 12:50:00|30648.7|30608.7|30641.1|30601.1|30653.6|30625.6|30613.7|30588.6|29
1732625700000|2024-11-26 12:55:00|30645.8|30605.8|30668.6|30628.6|30691.1|30663.6|30623.6|30579.4|84
1732626000000|2024-11-26 13:00:00|30661|30641|30725.9|30705.9|30795.6|30758.6|30661|30628.6|248
1732626300000|2024-11-26 13:05:00|30714.3|30694.3|30814|30774|30858.3|30823.4|30681.1|30658.8|167
1732626600000|2024-11-26 13:10:00|30801.5|30781.5|30819|30799|30823.8|30803.8|30781.7|30741.7|71
1732626900000|2024-11-26 13:15:00|30819.1|30799.1|30906.3|30886.3|30940.7|30920.7|30819.1|30799.1|250
1732627200000|2024-11-26 13:20:00|30905.7|30885.7|30955.9|30935.9|30993|30967.7|30903.2|30883.2|184
1732627500000|2024-11-26 13:25:00|30955.7|30935.7|30841.1|30821.1|30965|30945|30836.4|30816.4|188
1732627800000|2024-11-26 13:30:00|30841.3|30821.3|30858.7|30838.7|30868|30841.4|30756.6|30733.8|180
1732628100000|2024-11-26 13:35:00|30856.4|30836.4|30858.9|30838.9|30888.7|30861.4|30821.4|30801.4|87
1732628400000|2024-11-26 13:40:00|30874.1|30834.1|30891.4|30871.4|30938.4|30913.9|30856.6|30834.1|110
1732628700000|2024-11-26 13:45:00|30893.7|30873.7|30869.3|30849.3|30904.1|30883.9|30864.3|30838.9|66
1732629000000|2024-11-26 13:50:00|30871.6|30851.6|30809.2|30789.2|30879.4|30859.4|30802.3|30782.3|143
1732629300000|2024-11-26 13:55:00|30806.9|30786.9|30762.1|30742.1|30809.2|30789.2|30746.7|30726.7|144
1732629600000|2024-11-26 14:00:00|30759.6|30739.6|30686.7|30666.7|30766.9|30746.9|30662.1|30638.5|348
1732629900000|2024-11-26 14:05:00|30687.1|30667.1|30632.1|30612.1|30696.9|30676.9|30632.1|30612.1|113
1732630200000|2024-11-26 14:10:00|30642.3|30622.3|30657.3|30637.3|30679.6|30659.6|30634.8|30614.8|153
1732630500000|2024-11-26 14:15:00|30654.8|30634.8|30519.7|30499.7|30654.8|30634.8|30519.7|30499.7|186
1732630800000|2024-11-26 14:20:00|30519.4|30499.4|30509.9|30489.9|30557.1|30537.1|30475.1|30455.1|135
1732631100000|2024-11-26 14:25:00|30510.1|30490.1|30452.8|30432.8|30512.2|30492.2|30440.3|30420.3|77
1732631400000|2024-11-26 14:30:00|30442.8|30422.8|30585.4|30545.4|30590.3|30558.1|30430.3|30405.8|140
1732631700000|2024-11-26 14:35:00|30585.3|30545.3|30567.9|30547.9|30640.1|30612.6|30545.6|30525.6|169
1732632000000|2024-11-26 14:40:00|30572.6|30552.6|30590.4|30570.4|30597.7|30577.7|30520.8|30500.8|167
1732632300000|2024-11-26 14:45:00|30582.9|30562.9|30635.2|30615.2|30657.6|30637.6|30580.4|30560.4|109
1732632600000|2024-11-26 14:50:00|30637.7|30617.7|30628.1|30608.1|30638.1|30618.1|30610.8|30590.4|89
1732632900000|2024-11-26 14:55:00|30640.4|30600.4|30647.4|30627.4|30655.2|30633.1|30630.6|30600.4|75
1732633200000|2024-11-26 15:00:00|30681.6|30621.6|30660|30640|30712.7|30692.7|30640.2|30619.8|174
1732633500000|2024-11-26 15:05:00|30662.7|30642.7|30690.4|30670.4|30727.3|30707.3|30632.5|30612.5|93
1732633800000|2024-11-26 15:10:00|30699.6|30679.6|30700.4|30680.4|30760|30740|30695.4|30675.4|100
1732634100000|2024-11-26 15:15:00|30692.9|30672.9|30560.4|30540.4|30700.4|30680.4|30558.2|30538.2|117
1732634400000|2024-11-26 15:20:00|30553|30533|30660.4|30640.4|30660.4|30640.4|30533.2|30513.2|101
1732634700000|2024-11-26 15:25:00|30660.5|30640.5|30620.9|30600.9|30700.5|30680.5|30620.9|30595.5|90
1732635000000|2024-11-26 15:30:00|30620.7|30600.7|30675.9|30655.9|30676.1|30656.1|30586.1|30560.7|110
1732635300000|2024-11-26 15:35:00|30676.1|30656.1|30760.7|30740.7|30777.6|30757.6|30676.1|30650.9|158
1732635600000|2024-11-26 15:40:00|30763|30743|30832.5|30812.5|30845.3|30825.3|30708.6|30688.6|151
1732635900000|2024-11-26 15:45:00|30825.3|30805.3|30875.3|30855.3|30880.1|30860.1|30800.1|30780.1|135
1732636200000|2024-11-26 15:50:00|30877.6|30857.6|30805.8|30785.8|30885.1|30865.1|30805.8|30785.8|108
1732636500000|2024-11-26 15:55:00|30800.7|30780.7|30817.8|30797.8|30835.3|30814.9|30758.5|30727.1|71
1732636800000|2024-11-26 16:00:00|30818|30798|30820.3|30800.3|30838|30818|30770.7|30750.7|99
1732637100000|2024-11-26 16:05:00|30820.5|30800.5|30823.1|30803.1|30835.5|30806|30758.5|30738.5|99
1732637400000|2024-11-26 16:10:00|30820.6|30800.6|30813.3|30793.3|30837.8|30817.8|30806|30786|54
1732637700000|2024-11-26 16:15:00|30810.6|30790.6|30785.8|30765.8|30818.3|30798.3|30765.8|30745.8|87
1732638000000|2024-11-26 16:20:00|30790.4|30770.4|30841|30821|30843.3|30823.3|30790.4|30770.4|73
1732638300000|2024-11-26 16:25:00|30840.8|30820.8|30868.8|30828.8|30875.8|30855.8|30831|30811|171
1732638600000|2024-11-26 16:30:00|30868.7|30828.7|30870.6|30850.6|30872.9|30852.9|30835.6|30815.6|85
1732638900000|2024-11-26 16:35:00|30873.1|30853.1|30872.9|30852.9|30895.6|30875.6|30865.4|30845.4|104
1732639200000|2024-11-26 16:40:00|30870.2|30850.2|30895.8|30855.8|30912.9|30892.9|30855.4|30835.4|107
1732639500000|2024-11-26 16:45:00|30883.4|30863.4|30887.9|30867.9|30915.6|30895.6|30878.3|30858.3|53
1732639800000|2024-11-26 16:50:00|30892.7|30872.7|30857.7|30837.7|30913.1|30887.9|30852.9|30828.1|81
1732640100000|2024-11-26 16:55:00|30855.2|30835.2|30882.3|30862.3|30884.6|30864.6|30810.4|30790.4|144
1732640400000|2024-11-26 17:00:00|30882.1|30862.1|30953.7|30933.7|30969.1|30949.1|30882.1|30862.1|253
1732640700000|2024-11-26 17:05:00|30954.1|30934.1|31077.4|31057.4|31082.4|31062.4|30938.9|30918.9|414
1732641000000|2024-11-26 17:10:00|31077.2|31057.2|30977.8|30957.8|31077.2|31057.2|30967.8|30947.4|180
1732641300000|2024-11-26 17:15:00|30980.3|30960.3|30940.8|30920.8|30994.7|30974.7|30888.5|30868.5|165
1732641600000|2024-11-26 17:20:00|30935.8|30915.8|30906|30886|30958.5|30938.5|30853.5|30833.5|691
1732641900000|2024-11-26 17:25:00|30903.7|30883.7|30889.2|30869.2|30903.7|30883.7|30844.2|30824.2|223
1732642200000|2024-11-26 17:30:00|30891.7|30871.7|30901.5|30881.5|30909.4|30886.5|30871.7|30851.7|117
1732642500000|2024-11-26 17:35:00|30904.2|30884.2|30906.7|30886.7|30914|30894|30899|30879|65
1732642800000|2024-11-26 17:40:00|30911.5|30891.5|30896.5|30876.5|30918.8|30898.8|30896.5|30876.5|44
1732643100000|2024-11-26 17:45:00|30899.2|30879.2|30883.8|30863.8|30899.2|30879.2|30856.7|30836.7|93
1732643400000|2024-11-26 17:50:00|30881.5|30861.5|30871.1|30851.1|30881.5|30861.5|30836.8|30816.8|77
1732643700000|2024-11-26 17:55:00|30866.5|30846.5|30848.8|30828.8|30881.3|30861.3|30848.8|30828.8|52
1732644000000|2024-11-26 18:00:00|30851.1|30831.1|30866.1|30846.1|30866.1|30846.1|30841.5|30821.5|38
1732644300000|2024-11-26 18:05:00|30868.4|30848.4|30930.7|30910.7|30935.3|30915.3|30866.1|30846.1|153
1732644600000|2024-11-26 18:10:00|30933|30913|30938.2|30918.2|30960.5|30940.5|30930.7|30910.7|68
1732644900000|2024-11-26 18:15:00|30933.4|30913.4|30940.7|30920.7|30948.2|30928.2|30930.9|30910.9|26
1732645200000|2024-11-26 18:20:00|30938.4|30918.4|30940.7|30920.7|30955.7|30935.7|30933.7|30913.7|41
1732645500000|2024-11-26 18:25:00|30943|30923|30920.1|30900.1|30950.7|30930.7|30920.1|30900.1|124
1732698900000|2024-11-27 09:15:00|31020.8|30960.8|31395.4|31335.4|31395.4|31365.4|30988.1|30940.8|568
1732699200000|2024-11-27 09:20:00|31387.9|31347.9|31395.8|31375.8|31435.8|31410.4|31305.6|31285.6|201
1732699500000|2024-11-27 09:25:00|31398.3|31378.3|31245.6|31225.6|31400.8|31380.8|31228.5|31193.3|92
1732699800000|2024-11-27 09:30:00|31260|31240|31208.3|31188.3|31320.6|31288.1|31073.5|31026|165
1732700100000|2024-11-27 09:35:00|31208.5|31188.5|31345.3|31285.3|31360.3|31332.6|31208.5|31180.8|84
1732700400000|2024-11-27 09:40:00|31337.8|31297.8|31392.8|31372.8|31397.8|31377.8|31300.3|31272.8|87
1732700700000|2024-11-27 09:45:00|31395.3|31375.3|31323|31303|31395.3|31375.3|31305.3|31285.3|56
1732701000000|2024-11-27 09:50:00|31313.2|31293.2|31355.1|31335.1|31375.7|31342.4|31303.2|31270.7|51
1732701300000|2024-11-27 09:55:00|31363|31343|31408|31388|31408|31388|31328|31300.5|67
1732701600000|2024-11-27 10:00:00|31398.8|31378.8|31345.7|31325.7|31548.3|31512.8|31345.7|31325.7|190
1732701900000|2024-11-27 10:05:00|31350.7|31310.7|31433.6|31413.6|31451.1|31423.6|31338.4|31310.7|64
1732702200000|2024-11-27 10:10:00|31448.2|31408.2|31418.4|31398.4|31466.1|31441.1|31408.6|31373.6|43
1732702500000|2024-11-27 10:15:00|31432.2|31412.2|31408.2|31368.2|31460.9|31428.2|31400.7|31363.2|16
1732702800000|2024-11-27 10:20:00|31403.6|31363.6|31432.9|31412.9|31451.3|31423.2|31398.2|31363.4|18
1732703100000|2024-11-27 10:25:00|31428.2|31408.2|31460.4|31420.4|31465.4|31440.4|31413.2|31390.7|32
1732703400000|2024-11-27 10:30:00|31448.1|31428.1|31435|31415|31459.8|31439.8|31411.3|31373.1|60
1732703700000|2024-11-27 10:35:00|31437.3|31417.3|31594.4|31574.4|31639.2|31609.2|31432.3|31394.8|142
1732704000000|2024-11-27 10:40:00|31589.4|31554.4|31654.2|31614.2|31661.7|31636.9|31566.9|31539.4|72
1732704300000|2024-11-27 10:45:00|31641.9|31621.9|31634.4|31594.4|31709.8|31682.1|31622.3|31594.4|65
1732704600000|2024-11-27 10:50:00|31626.7|31606.7|31656.9|31636.9|31679.4|31654.2|31584.8|31555|95
1732704900000|2024-11-27 10:55:00|31654.4|31634.4|31709.4|31689.4|31711.6|31691.6|31636.9|31616.9|71
1732705200000|2024-11-27 11:00:00|31714.4|31694.4|31694.8|31634.8|31736.2|31716.2|31622.3|31602.3|399
1732705500000|2024-11-27 11:05:00|31667.3|31647.3|31679.1|31659.1|31709.9|31682.2|31652.3|31622.2|116
1732705800000|2024-11-27 11:10:00|31676.8|31656.8|31614.5|31594.5|31676.8|31656.8|31597.8|31577.8|87
1732706100000|2024-11-27 11:15:00|31614.7|31594.7|31561.8|31541.8|31622.2|31602.2|31534.5|31514.5|96
1732706400000|2024-11-27 11:20:00|31557.2|31537.2|31621.8|31601.8|31624.3|31604.3|31556.8|31524.3|70
1732706700000|2024-11-27 11:25:00|31619.3|31599.3|31649.3|31629.3|31661.6|31641.6|31604.3|31584.3|57
1732707000000|2024-11-27 11:30:00|31654.3|31634.3|31709.1|31689.1|31709.3|31689.3|31649.3|31624.5|48
1732707300000|2024-11-27 11:35:00|31709.3|31689.3|31734.1|31714.1|31793.9|31761.8|31684.3|31664.3|145
1732707600000|2024-11-27 11:40:00|31738.6|31718.6|31724.5|31704.5|31774.3|31745.5|31721.8|31699.1|138
1732707900000|2024-11-27 11:45:00|31722|31702|31592.8|31572.8|31756.5|31736.5|31588|31568|154
1732708200000|2024-11-27 11:50:00|31594.9|31574.9|31632.1|31612.1|31674.6|31649.4|31592.4|31572.4|69
1732708500000|2024-11-27 11:55:00|31632.4|31612.4|31604.6|31584.6|31659.2|31634.4|31594.6|31569.2|26
1732708800000|2024-11-27 12:00:00|31602.1|31582.1|31544.4|31524.4|31602.1|31582.1|31507.1|31479.4|125
1732709100000|2024-11-27 12:05:00|31541.9|31521.9|31557.5|31537.5|31594.8|31566.9|31522.1|31489.8|50
1732709400000|2024-11-27 12:10:00|31552.5|31532.5|31483.5|31463.5|31585.2|31565.2|31443.5|31423.5|173
1732709700000|2024-11-27 12:15:00|31488.1|31468.1|31448.7|31428.7|31488.1|31468.1|31418.7|31381.2|113
1732710000000|2024-11-27 12:20:00|31461.2|31421.2|31511.2|31491.2|31521.4|31493.7|31421.4|31401.4|117
1732710300000|2024-11-27 12:25:00|31508.7|31488.7|31568.5|31548.5|31575.6|31553.5|31508.7|31486|137
1732710600000|2024-11-27 12:30:00|31598.7|31578.7|31573.5|31553.5|31676.4|31650.6|31573.5|31553.5|153
1732710900000|2024-11-27 12:35:00|31581.2|31561.2|31708.3|31688.3|31720.8|31693.3|31581.2|31561.2|118
1732711200000|2024-11-27 12:40:00|31710.4|31690.4|31720.2|31680.2|31730.8|31710.8|31683.3|31663.3|67
1732711500000|2024-11-27 12:45:00|31722.5|31682.5|31705.8|31685.8|31722.5|31695.8|31685.8|31665.8|38
1732711800000|2024-11-27 12:50:00|31703.5|31683.5|31726.2|31706.2|31726.2|31706.2|31690.8|31666|40
1732712100000|2024-11-27 12:55:00|31723.7|31703.7|31743.7|31723.7|31756.2|31733.7|31701.2|31678.7|73
1732712400000|2024-11-27 13:00:00|31746.2|31726.2|31997.4|31977.4|32011.2|31977.4|31718.5|31695.7|490
1732712700000|2024-11-27 13:05:00|31999.9|31979.9|31867.8|31847.8|32077.6|32057.6|31834.9|31814.9|409
1732713000000|2024-11-27 13:10:00|31867.6|31847.6|31955.1|31935.1|31970.5|31950.5|31817.8|31797.8|228
1732713300000|2024-11-27 13:15:00|31955.5|31935.5|31868.2|31848.2|31984.7|31960.5|31868.2|31848.2|200
1732713600000|2024-11-27 13:20:00|31873.2|31853.2|31952.8|31932.8|31954.9|31932.8|31873.2|31853.2|149
1732713900000|2024-11-27 13:25:00|31952.6|31932.6|31930.7|31910.7|31963|31943|31892.8|31872.8|203
1732714200000|2024-11-27 13:30:00|31928.2|31868.2|31699.4|31679.4|31928.2|31878.2|31674|31654|348
1732714500000|2024-11-27 13:35:00|31696.9|31676.9|31562.5|31542.5|31762.3|31739.2|31545.2|31525.2|183
1732714800000|2024-11-27 13:40:00|31577.1|31557.1|31597.7|31577.7|31602.9|31577.7|31527.7|31507.7|172
1732715100000|2024-11-27 13:45:00|31597.5|31577.5|31647.7|31627.7|31655|31635|31535|31515|204
1732715400000|2024-11-27 13:50:00|31652.3|31632.3|31567.3|31547.3|31741.3|31719.4|31540.2|31520.2|231
1732715700000|2024-11-27 13:55:00|31566.3|31546.3|31575|31555|31672.3|31649.4|31552.5|31532.5|215
1732716000000|2024-11-27 14:00:00|31577.3|31557.3|31624.8|31604.8|31662.7|31637.5|31530|31510|203
1732716300000|2024-11-27 14:05:00|31617.5|31597.5|31609.6|31589.6|31620|31600|31574.8|31554.8|124
1732716600000|2024-11-27 14:10:00|31610|31590|31558.1|31538.1|31649.8|31629.8|31558.1|31538.1|245
1732716900000|2024-11-27 14:15:00|31557.9|31537.9|31658.5|31638.5|31693.1|31673.1|31555.6|31535.6|142
1732717200000|2024-11-27 14:20:00|31658.3|31638.3|31723.1|31703.1|31725.4|31705.4|31617.9|31597.9|186
1732717500000|2024-11-27 14:25:00|31722.7|31702.7|31684.1|31664.1|31757.5|31733.5|31660.8|31633.3|190
1732717800000|2024-11-27 14:30:00|31683.9|31663.9|31783.5|31763.5|31786|31766|31683.9|31663.9|182
1732718100000|2024-11-27 14:35:00|31781.2|31761.2|31808.5|31788.5|31848.9|31828.9|31758.3|31738.3|246
1732718400000|2024-11-27 14:40:00|31805.8|31785.8|31863.7|31843.7|31873.5|31848.1|31803.5|31783.5|108
1732718700000|2024-11-27 14:45:00|31866|31846|31793.5|31773.5|31868.3|31848.3|31753.5|31733.5|141
1732719000000|2024-11-27 14:50:00|31791.2|31771.2|31756|31736|31811|31791|31753.7|31733.7|95
1732719300000|2024-11-27 14:55:00|31758.2|31738.2|31810.7|31790.7|31828.2|31808.2|31751.8|31731.8|150
1732719600000|2024-11-27 15:00:00|31810.5|31790.5|31613.6|31593.6|31818|31798|31611.4|31591.4|193
1732719900000|2024-11-27 15:05:00|31615.9|31595.9|31545.7|31525.7|31668.9|31643.4|31533.6|31513.6|129
1732720200000|2024-11-27 15:10:00|31553.4|31533.4|31561.1|31541.1|31593.6|31573.6|31510.9|31490.9|233
1732720500000|2024-11-27 15:15:00|31563.6|31543.6|31603|31583|31618|31598|31530.9|31510.9|158
1732720800000|2024-11-27 15:20:00|31600.5|31580.5|31688.4|31668.4|31753|31730.3|31563|31537.8|190
1732721100000|2024-11-27 15:25:00|31688.6|31668.6|31743.6|31723.6|31750.5|31730.5|31663|31643|137
1732721400000|2024-11-27 15:30:00|31743.4|31723.4|31708.2|31688.2|31760.7|31740.7|31685.5|31662.5|125
1732721700000|2024-11-27 15:35:00|31703.2|31683.2|31763|31743|31775.5|31755.5|31700.5|31680.5|180
1732722000000|2024-11-27 15:40:00|31765.2|31745.2|31780.4|31760.4|31822.7|31802.7|31758|31738|209
1732722300000|2024-11-27 15:45:00|31780.2|31760.2|31905.4|31885.4|31905.4|31885.4|31780.2|31760.2|310
1732722600000|2024-11-27 15:50:00|31898.1|31878.1|32007.5|31987.5|32057.3|32037.3|31882.9|31862.9|526
1732722900000|2024-11-27 15:55:00|32007.7|31987.7|31968.1|31928.1|32027.7|32007.5|31952.9|31927.5|183
1732723200000|2024-11-27 16:00:00|31967.9|31927.9|31889.4|31869.4|31970.4|31938.1|31889.4|31869.4|162
1732723500000|2024-11-27 16:05:00|31889.2|31869.2|31905.6|31885.6|31928.1|31908.1|31861.3|31841.3|200
1732723800000|2024-11-27 16:10:00|31903.3|31883.3|31943.1|31923.1|31948.3|31928.3|31853.7|31833.7|218
1732724100000|2024-11-27 16:15:00|31943.3|31923.3|31925.8|31905.8|31968.3|31948.3|31910.8|31890.8|143
1732724400000|2024-11-27 16:20:00|31926|31906|32033.1|32013.1|32033.1|32013.1|31923.5|31903.5|196
1732724700000|2024-11-27 16:25:00|32030.8|32010.8|32045.4|32025.4|32142.4|32122.4|32008.1|31988.1|751
1732725000000|2024-11-27 16:30:00|32050.4|32030.4|32058.1|32038.1|32072.6|32052.6|31978.1|31958.1|149
1732725300000|2024-11-27 16:35:00|32055.8|32035.8|31988.3|31968.3|32082.4|32062.4|31978.3|31958.3|154
1732725600000|2024-11-27 16:40:00|31986|31966|32365.1|32345.1|32442.6|32422.6|31985.8|31965.8|803
1732725900000|2024-11-27 16:45:00|32362.8|32342.8|32445.8|32425.8|32458|32428|32328|32308|889
1732726200000|2024-11-27 16:50:00|32445.5|32425.5|32310.7|32290.7|32482.8|32462.8|32255.7|32232.6|389
1732726500000|2024-11-27 16:55:00|32303.9|32283.9|32373.7|32353.7|32378.9|32358.9|32213.7|32189.5|288
1732726800000|2024-11-27 17:00:00|32369.1|32349.1|32398.6|32378.6|32398.6|32378.6|32279.3|32259.3|488
1732727100000|2024-11-27 17:05:00|32396.1|32376.1|32366.8|32346.8|32465.9|32445.9|32366.1|32343|268
1732727400000|2024-11-27 17:10:00|32369.1|32349.1|32283.2|32263.2|32438.2|32418.2|32283|32263|347
1732727700000|2024-11-27 17:15:00|32283|32263|32363.2|32343.2|32375.7|32355.7|32248.4|32228.4|234
1732728000000|2024-11-27 17:20:00|32363|32343|32255.3|32235.3|32390.7|32370.7|32253|32233|807
1732728300000|2024-11-27 17:25:00|32257.6|32237.6|32340.3|32320.3|32364.4|32344.4|32257.6|32237.6|284
1732728600000|2024-11-27 17:30:00|32340|32320|32333.2|32313.2|32347.5|32327.5|32280.3|32260.3|142
1732728900000|2024-11-27 17:35:00|32330.9|32310.9|32404.8|32384.8|32409.8|32389.8|32312.3|32292.3|236
1732729200000|2024-11-27 17:40:00|32402.5|32382.5|32377.3|32357.3|32402.5|32382.5|32352.5|32332.3|69
1732729500000|2024-11-27 17:45:00|32377.5|32357.5|32427.3|32407.3|32427.3|32407.3|32364.6|32342.3|148
1732729800000|2024-11-27 17:50:00|32427.5|32407.5|32429.6|32409.6|32457.5|32437.5|32420|32400|117
1732730100000|2024-11-27 17:55:00|32429.8|32409.8|32409.8|32389.8|32432.1|32412.1|32392.3|32372.3|115
1732730400000|2024-11-27 18:00:00|32412.1|32392.1|32349.3|32329.3|32419.8|32399.8|32332.1|32312.1|112
1732730700000|2024-11-27 18:05:00|32349.6|32329.6|32478.5|32458.5|32483.5|32463.5|32349.6|32329.6|252
1732731000000|2024-11-27 18:10:00|32480.8|32460.8|32443.9|32423.9|32493.9|32473.9|32443.9|32423.9|157
1732731300000|2024-11-27 18:15:00|32441.6|32421.6|32421.6|32401.6|32448.9|32428.9|32399.1|32379.1|219
1732731600000|2024-11-27 18:20:00|32424.1|32404.1|32581|32561|32601|32573.2|32424.1|32404.1|307
1732731900000|2024-11-27 18:25:00|32584.1|32544.1|32568.7|32548.7|32586|32558.5|32493.9|32471.2|306
1732871700000|2024-11-29 09:15:00|32574.2|32554.2|33353.1|33293.1|33520.6|33500.6|32574.2|32554.2|764
1732872000000|2024-11-29 09:20:00|33350.6|33290.6|33217.1|33197.1|33350.6|33306.4|33052.7|33022.1|282
1732872300000|2024-11-29 09:25:00|33214.9|33194.9|33068.2|33048.2|33277.8|33231.9|33060.7|33038.4|185
1732872600000|2024-11-29 09:30:00|33100.9|33040.9|33125.4|33105.4|33225.4|33170.9|33056.2|33036.2|132
1732872900000|2024-11-29 09:35:00|33122.9|33102.9|33169.6|33109.6|33180.4|33154.6|33077.4|33040.6|154
1732873200000|2024-11-29 09:40:00|33170.6|33110.6|33102.4|33082.4|33170.6|33144.6|33082.4|33059.9|101
1732873500000|2024-11-29 09:45:00|33104.6|33084.6|33170.1|33130.1|33170.1|33142.3|33065.9|33045.9|135
1732873800000|2024-11-29 09:50:00|33169.8|33129.8|33182.6|33162.6|33262.6|33242.6|33147.3|33114.8|81
1732874100000|2024-11-29 09:55:00|33177.6|33157.6|33098.6|33078.6|33177.6|33157.6|33098.6|33075.9|109
1732874400000|2024-11-29 10:00:00|33098.4|33078.4|32973.1|32953.1|33098.4|33078.4|32868.1|32848.1|296
1732874700000|2024-11-29 10:05:00|32975.3|32955.3|32899.4|32879.4|33005.6|32971.1|32881.4|32858.9|153
1732875000000|2024-11-29 10:10:00|32898.9|32878.9|32913.3|32893.3|32921.6|32898.9|32898.9|32871.1|28
1732875300000|2024-11-29 10:15:00|32906.3|32886.3|32891.9|32871.9|32921.9|32886.3|32869.9|32849.6|101
1732875600000|2024-11-29 10:20:00|32896.9|32876.9|32899.6|32879.6|32971.1|32938.8|32891.9|32871.9|105
1732875900000|2024-11-29 10:25:00|32899.3|32879.3|32813.8|32793.8|32899.6|32879.3|32801.6|32771.6|132
1732876200000|2024-11-29 10:30:00|32816.1|32796.1|32715.5|32675.5|32835|32815|32702.5|32675.5|223
1732876500000|2024-11-29 10:35:00|32703|32683|32668.5|32648.5|32750.3|32722.8|32668.5|32646.3|218
1732876800000|2024-11-29 10:40:00|32680.3|32660.3|32773.5|32753.5|32786.3|32755.8|32680.3|32660.3|139
1732877100000|2024-11-29 10:45:00|32771|32751|32763.5|32743.5|32796|32753.3|32748.8|32726.3|30
1732877400000|2024-11-29 10:50:00|32763.8|32743.8|32843.8|32823.8|32881|32858.8|32758.8|32726.5|136
1732877700000|2024-11-29 10:55:00|32845.5|32825.5|32792|32752|32860.5|32835.2|32776.3|32752|85
1732878000000|2024-11-29 11:00:00|32789|32749|32784|32764|32843|32808.2|32743.8|32721|122
1732878300000|2024-11-29 11:05:00|32788.7|32768.7|32854|32834|32866.8|32839|32788.7|32756.2|33
1732878600000|2024-11-29 11:10:00|32866.5|32826.5|32821.8|32801.8|32873.7|32839|32804.5|32781.8|95
1732878900000|2024-11-29 11:15:00|32819.3|32799.3|32804.2|32784.2|32828.7|32808.7|32796.7|32771.5|66
1732879200000|2024-11-29 11:20:00|32816.5|32776.5|32806.7|32786.7|32831.5|32804.2|32794|32766.5|59
1732879500000|2024-11-29 11:25:00|32809|32789|32599.7|32579.7|32809.2|32789.2|32560|32522|188
1732879800000|2024-11-29 11:30:00|32599.5|32579.5|32595.9|32575.9|32604.7|32579.5|32554.7|32527|89
1732880100000|2024-11-29 11:35:00|32596.5|32576.5|32614.7|32594.7|32629.7|32609.7|32569.7|32549.7|52
1732880400000|2024-11-29 11:40:00|32609.7|32589.7|32667.2|32647.2|32709.7|32659.7|32594.7|32574.7|54
1732880700000|2024-11-29 11:45:00|32666.7|32646.7|32644.7|32624.7|32677.7|32646.7|32589.7|32569.7|205
1732881000000|2024-11-29 11:50:00|32657.2|32617.2|32632.2|32612.2|32671.9|32649.7|32632.2|32612.2|31
1732881300000|2024-11-29 11:55:00|32634.4|32614.4|32605.2|32585.2|32652.2|32619.7|32597.7|32568.5|43
1732881600000|2024-11-29 12:00:00|32603|32583|32540.2|32520.2|32603|32583|32530.5|32508.5|79
1732881900000|2024-11-29 12:05:00|32542.4|32522.4|32547.4|32527.4|32622.2|32594.4|32542.4|32512.4|64
1732882200000|2024-11-29 12:10:00|32549.7|32529.7|32589.9|32569.9|32626.9|32596.9|32540.7|32512.2|94
1732882500000|2024-11-29 12:15:00|32597.4|32557.4|32555.2|32535.2|32597.4|32565.2|32517.7|32492.7|75
1732882800000|2024-11-29 12:20:00|32562.9|32522.9|32540.4|32520.4|32577.9|32555.2|32539.9|32508.2|27
1732883100000|2024-11-29 12:25:00|32567.1|32507.1|32467.7|32447.7|32568.7|32535.4|32422.9|32393.7|70
1732883400000|2024-11-29 12:30:00|32465.4|32445.4|32592.4|32572.4|32597.6|32572.4|32445.2|32419.9|78
1732883700000|2024-11-29 12:35:00|32590.1|32570.1|32530.1|32510.1|32590.1|32570.1|32479.6|32447.4|87
1732884000000|2024-11-29 12:40:00|32527.9|32507.9|32375.1|32355.1|32527.9|32507.9|32362.6|32328.2|131
1732884300000|2024-11-29 12:45:00|32379.9|32359.9|32228.1|32208.1|32407.6|32379.6|32190.4|32147.6|261
1732884600000|2024-11-29 12:50:00|32227.9|32207.9|32252.6|32212.6|32312.6|32275.6|32120.6|32100.6|243
1732884900000|2024-11-29 12:55:00|32248.1|32208.1|32274.8|32254.8|32336.8|32312.1|32240.6|32194.8|127
1732885200000|2024-11-29 13:00:00|32262.3|32242.3|32146.1|32126.1|32265.1|32245.1|32145.6|32114.4|192
1732885500000|2024-11-29 13:05:00|32136.7|32116.7|32133.4|32113.4|32248.1|32228.1|32128.4|32108.4|203
1732885800000|2024-11-29 13:10:00|32128.6|32108.6|32213.6|32193.6|32243.6|32218.6|32126.9|32103.1|179
1732886100000|2024-11-29 13:15:00|32209.1|32189.1|32243.6|32223.6|32248.4|32223.6|32191.1|32171.1|76
1732886400000|2024-11-29 13:20:00|32245.9|32225.9|32266.1|32246.1|32269.1|32246.1|32198.6|32178.6|561
1732886700000|2024-11-29 13:25:00|32301.1|32281.1|32360.6|32300.6|32380.8|32360.8|32264.9|32244.9|175
1732887000000|2024-11-29 13:30:00|32358.3|32298.3|32183.3|32143.3|32358.3|32298.3|32118.6|32098.6|684
1732887300000|2024-11-29 13:35:00|32185.6|32145.6|32196.3|32176.3|32226.1|32206.1|32158.6|32138.6|159
1732887600000|2024-11-29 13:40:00|32191.1|32171.1|32026.9|32006.9|32203.8|32176.1|32026.9|32006.9|195
1732887900000|2024-11-29 13:45:00|32038.3|32018.3|32056.3|32036.3|32102.1|32072.1|31994.4|31968.6|296
1732888200000|2024-11-29 13:50:00|32064.1|32024.1|32173.8|32153.8|32198.6|32178.6|32049.1|32024.1|121
1732888500000|2024-11-29 13:55:00|32178.8|32138.8|32167.1|32147.1|32256.6|32236.6|32159.1|32133.3|165
1732888800000|2024-11-29 14:00:00|32166.6|32146.6|32128.4|32108.4|32174.6|32146.6|32026.8|31999.6|257
1732889100000|2024-11-29 14:05:00|32127.4|32107.4|32079.3|32059.3|32159.6|32129.9|32077.1|32057.1|108
1732889400000|2024-11-29 14:10:00|32079.6|32059.6|32144.8|32104.8|32199.6|32174.3|32079.6|32059.6|137
1732889700000|2024-11-29 14:15:00|32137.1|32117.1|32094.6|32074.6|32157.1|32126.8|32052.1|32032.1|64
1732890000000|2024-11-29 14:20:00|32090.1|32070.1|32084.6|32064.6|32154.6|32127.1|32072.3|32049|90
1732890300000|2024-11-29 14:25:00|32087.1|32067.1|32169.6|32149.6|32169.6|32149.6|32072.1|32044.3|99
1732890600000|2024-11-29 14:30:00|32169.5|32149.5|32373.7|32353.7|32419|32391.3|32169.5|32149.5|536
1732890900000|2024-11-29 14:35:00|32374|32354|32430.7|32410.7|32453.5|32433.5|32289.3|32269|225
1732891200000|2024-11-29 14:40:00|32431|32411|32431.2|32411.2|32443.7|32411.5|32309|32289|145
1732891500000|2024-11-29 14:45:00|32426.5|32406.5|32247.3|32227.3|32426.5|32406.5|32147.3|32127.3|191
1732891800000|2024-11-29 14:50:00|32259.8|32219.8|32314.5|32294.5|32386.5|32337.5|32244.8|32219.8|170
1732892100000|2024-11-29 14:55:00|32304.5|32284.5|32233.6|32213.6|32374.8|32327.3|32183.1|32162|281
1732892400000|2024-11-29 15:00:00|32233.1|32213.1|32069.6|32049.6|32270.8|32238.1|32062.1|32042.1|472
1732892700000|2024-11-29 15:05:00|32071.9|32051.9|32040.2|32020.2|32122.4|32096.9|31947.9|31927.9|607
1732893000000|2024-11-29 15:10:00|32037.9|32017.9|32079.9|32059.9|32103.2|32069.6|32025.2|31997.4|201
1732893300000|2024-11-29 15:15:00|32077.4|32057.4|32048.3|32008.3|32084.9|32064.9|32017.1|31986.9|152
1732893600000|2024-11-29 15:20:00|32047.8|32007.8|32167.8|32147.8|32185.3|32165.3|31994.1|31974.1|262
1732893900000|2024-11-29 15:25:00|32176.7|32156.7|32184.7|32164.7|32185|32165|32060|32040|395
1732894200000|2024-11-29 15:30:00|32190|32170|32107.2|32087.2|32212.5|32192.5|32107.2|32080.2|135
1732894500000|2024-11-29 15:35:00|32102.7|32082.7|32051.9|32031.9|32115.2|32094.4|32024.7|32004.4|154
1732894800000|2024-11-29 15:40:00|32047.5|32027.5|32036.7|32016.7|32077.7|32057.7|32009.4|31976.9|167
1732895100000|2024-11-29 15:45:00|32031.9|32011.9|31953.9|31933.9|32069.2|32036.9|31941.7|31921.7|199
1732895400000|2024-11-29 15:50:00|31970.9|31930.9|31727.2|31707.2|31983.9|31959.2|31679.4|31649.1|622
1732895700000|2024-11-29 15:55:00|31726.9|31706.9|31703.9|31683.9|31759.4|31731.6|31684.4|31658.6|188
1732896000000|2024-11-29 16:00:00|31696.6|31676.6|31808.6|31788.6|31858.3|31830.6|31688.6|31663.9|298
1732896300000|2024-11-29 16:05:00|31808.3|31788.3|31872.3|31852.3|31877|31857|31775.6|31743.1|177
1732896600000|2024-11-29 16:10:00|31870|31850|32040.7|32000.7|32075.4|32047.6|31832|31809|343
1732896900000|2024-11-29 16:15:00|32028.2|32008.2|31992.6|31972.6|32075.6|32043.4|31964|31936.2|170
1732897200000|2024-11-29 16:20:00|32009.8|31969.8|32129|32109|32153.2|32131.5|32007.3|31969.8|195
1732897500000|2024-11-29 16:25:00|32128|32108|32066.8|32046.8|32178.2|32158.2|32034|32014|344
1732897800000|2024-11-29 16:30:00|32069|32049|32037.6|32017.6|32076.5|32056.5|32006.8|31986.8|233
1732898100000|2024-11-29 16:35:00|32044.8|32004.8|32101.2|32081.2|32101.2|32081.2|31957.6|31937.6|246
1732898400000|2024-11-29 16:40:00|32096.8|32076.8|32044.3|32004.3|32109|32089|31954.3|31934.3|196
1732898700000|2024-11-29 16:45:00|32046.5|32006.5|32032.3|32012.3|32060.3|32039.3|32010.1|31987.3|312
1732899000000|2024-11-29 16:50:00|32030.1|32010.1|31969.8|31949.8|32030.1|32010.1|31915|31894.8|310
1732899300000|2024-11-29 16:55:00|31974.5|31954.5|31897.3|31877.3|31999.5|31979.5|31897.3|31877.3|130
1732899600000|2024-11-29 17:00:00|31897|31877|31827.5|31807.5|31897|31877|31807.5|31787.5|252
1732899900000|2024-11-29 17:05:00|31832.3|31812.3|31877.8|31857.8|31877.8|31857.8|31820.3|31800|277
1732900200000|2024-11-29 17:10:00|31883.3|31843.3|31885|31865|31922.5|31902.5|31825.5|31805.5|270
1732900500000|2024-11-29 17:15:00|31887.5|31867.5|31847.2|31827.2|31971.4|31951.4|31847.2|31827.2|336
1732900800000|2024-11-29 17:20:00|31849.5|31829.5|31792.2|31772.2|31903.9|31883.9|31738|31718|907
1732901100000|2024-11-29 17:25:00|31787.5|31767.5|31827.5|31807.5|31834.7|31814.7|31705|31685|423
1732901400000|2024-11-29 17:30:00|31827.7|31807.7|31959.4|31919.4|31959.4|31924.4|31805.2|31785.2|242
1732901700000|2024-11-29 17:35:00|31946.7|31926.7|31924.4|31904.4|31946.7|31926.7|31887.7|31860|73
1732902000000|2024-11-29 17:40:00|31926.7|31906.7|31982.2|31962.2|31984.7|31964.7|31919.4|31899.4|117
1732902300000|2024-11-29 17:45:00|31977.7|31957.7|31979.9|31959.9|32026.9|32006.9|31974.9|31954.9|81
1732902600000|2024-11-29 17:50:00|31980.5|31960.5|31962.7|31942.7|31989.9|31969.9|31955.7|31935.7|72
1732902900000|2024-11-29 17:55:00|31964.9|31944.9|31972.7|31952.7|31974.7|31952.7|31930.7|31910.7|75
1732903200000|2024-11-29 18:00:00|31974.9|31954.9|31952.4|31932.4|31976.9|31956.9|31930.7|31910.7|46
1732903500000|2024-11-29 18:05:00|31952.7|31932.7|31937.1|31917.1|31964.9|31940.2|31920.4|31900.4|36
1732903800000|2024-11-29 18:10:00|31939.4|31919.4|31957.7|31937.7|31982.4|31962.4|31923.2|31903.2|99
1732904100000|2024-11-29 18:15:00|31965.4|31925.4|31974.6|31954.6|31984.9|31962.4|31937.7|31905.2|76
1732904400000|2024-11-29 18:20:00|31974.9|31954.9|32008.5|31988.5|32009.6|31988.5|31974.9|31954.9|80
1732904700000|2024-11-29 18:25:00|32008.8|31988.8|31997.6|31977.6|32035.7|32007.4|31965.4|31942.9|186
1733130900000|2024-12-02 09:15:00|31229.8|31189.8|31462|31422|31567|31522.7|31229.8|31182|427
1733131200000|2024-12-02 09:20:00|31462.3|31422.3|31263.3|31243.3|31473.4|31438.4|31194|31149.4|320
1733131500000|2024-12-02 09:25:00|31262.7|31242.7|31225.8|31165.8|31276.9|31244.7|31186.2|31154|176
1733131800000|2024-12-02 09:30:00|31234.5|31174.5|31253.7|31233.7|31291.2|31240.8|31204|31171.5|135
1733132100000|2024-12-02 09:35:00|31255.8|31235.8|31233.3|31213.3|31298.7|31278.7|31225.8|31205.8|96
1733132400000|2024-12-02 09:40:00|31229|31209|31110.4|31090.4|31229|31209|31102.5|31082.5|219
1733132700000|2024-12-02 09:45:00|31108.2|31088.2|30916|30896|31108.2|31088.2|30899.2|30873.5|400
1733133000000|2024-12-02 09:50:00|30913.9|30893.9|30846.7|30806.7|30928.5|30896|30817|30791.5|317
1733133300000|2024-12-02 09:55:00|30844.2|30804.2|31072.1|31012.1|31077.5|31032.5|30721|30688.9|332
1733133600000|2024-12-02 10:00:00|31049.6|31009.6|31005.3|30985.3|31057.1|31014.6|30940.3|30900.7|125
1733133900000|2024-12-02 10:05:00|31000.3|30980.3|30951.7|30931.7|31057.1|31020.3|30951.7|30931.7|86
1733134200000|2024-12-02 10:10:00|30951|30931|30906|30866|31004.3|30947.5|30865.6|30836|68
1733134500000|2024-12-02 10:15:00|30905.6|30865.6|30957.8|30917.8|30972.5|30918.1|30880.6|30843.1|30
1733134800000|2024-12-02 10:20:00|30950.3|30930.3|31051.8|31011.8|31073|31046.4|30950.3|30927.8|118
1733135100000|2024-12-02 10:25:00|31039.3|31019.3|30999.6|30979.6|31080.7|31033.9|30984.6|30956.8|44
1733135400000|2024-12-02 10:30:00|31002.1|30982.1|30984.9|30944.9|31010.3|30987.1|30953.1|30923.9|19
1733135700000|2024-12-02 10:35:00|30985.3|30945.3|30987.4|30947.4|31014.6|30979.9|30969.6|30937.1|19
1733136000000|2024-12-02 10:40:00|30989.6|30949.6|30854.9|30834.9|30992.1|30959.6|30854.9|30814.6|99
1733136300000|2024-12-02 10:45:00|30855.3|30835.3|30910.7|30890.7|30920.4|30892.9|30844.2|30816.4|40
1733136600000|2024-12-02 10:50:00|30899.9|30879.9|30938.9|30918.9|30996.4|30951.4|30874.2|30844.2|95
1733136900000|2024-12-02 10:55:00|30938.5|30918.5|30951|30911|30951|30918.5|30889.2|30857|44
1733137200000|2024-12-02 11:00:00|30951.4|30911.4|30972|30932|31013.2|30977.8|30911.7|30874.9|101
1733137500000|2024-12-02 11:05:00|30977|30937|30981.7|30941.7|31015.6|30970.2|30968.5|30926.7|37
1733137800000|2024-12-02 11:10:00|30969.5|30949.5|30974.2|30954.2|30986.7|30954.5|30944.2|30912|28
1733138100000|2024-12-02 11:15:00|30976.7|30956.7|30974.5|30954.5|30995.3|30969.5|30939.9|30908.7|41
1733138400000|2024-12-02 11:20:00|30972|30952|30969.5|30949.5|30994.5|30974.5|30954.5|30934.5|67
1733138700000|2024-12-02 11:25:00|30986|30946|30925.2|30905.2|30992|30959.5|30920.2|30892|52
1733139000000|2024-12-02 11:30:00|30925.5|30905.5|30982.3|30962.3|30984.1|30962.3|30920.2|30887.7|13
1733139300000|2024-12-02 11:35:00|30996.6|30956.6|31069.5|31049.5|31081.6|31056.6|30980.2|30947|85
1733139600000|2024-12-02 11:40:00|31069.1|31049.1|31119.5|31099.5|31166.6|31139.5|31069.1|31049.1|153
1733139900000|2024-12-02 11:45:00|31124.1|31104.1|31047|31027|31161.3|31129.1|31047|31021.6|76
1733140200000|2024-12-02 11:50:00|31044.1|31024.1|31071.3|31031.3|31071.3|31031.3|31002.3|30977|27
1733140500000|2024-12-02 11:55:00|31072.3|31032.3|31083|31043|31092.6|31072.6|31065.1|31032.3|36
1733140800000|2024-12-02 12:00:00|31082.6|31042.6|31002.6|30962.6|31089.4|31055.1|31000.1|30960.1|25
1733141100000|2024-12-02 12:05:00|30990.5|30970.5|30968.3|30928.3|31008|30975.1|30936.1|30908.6|54
1733141400000|2024-12-02 12:10:00|30968|30928|31030.4|31010.4|31065.4|31020.4|30964.8|30928|41
1733141700000|2024-12-02 12:15:00|31030.1|31010.1|31037.6|30997.6|31057.9|31015.1|31020.4|30982.9|27
1733142000000|2024-12-02 12:20:00|31042.6|31002.6|31008.6|30968.6|31049|31015.8|31000.8|30968.6|60
1733142300000|2024-12-02 12:25:00|31008.3|30968.3|31035.4|31015.4|31045.1|31015.4|30963.6|30923.6|66
1733142600000|2024-12-02 12:30:00|31035.1|31015.1|30926.1|30906.1|31038.6|31015.1|30926.1|30903.6|49
1733142900000|2024-12-02 12:35:00|30923.9|30903.9|30852.1|30832.1|30930.8|30903.9|30846.8|30815.7|200
1733143200000|2024-12-02 12:40:00|30859.6|30819.6|30861.4|30841.4|30889.3|30857.1|30845|30819.3|60
1733143500000|2024-12-02 12:45:00|30858.9|30838.9|30711.4|30691.4|30861.4|30841.4|30708.2|30688.2|112
1733143800000|2024-12-02 12:50:00|30717.9|30697.9|30614.3|30574.3|30756.4|30736.4|30546.4|30526.4|238
1733144100000|2024-12-02 12:55:00|30613.9|30573.9|30487.1|30467.1|30633.6|30606.1|30476.3|30454.9|244
1733144400000|2024-12-02 13:00:00|30491.8|30471.8|30664.6|30644.6|30678.9|30658.9|30491.8|30471.8|299
1733144700000|2024-12-02 13:05:00|30659.2|30639.2|30599.2|30579.2|30703.9|30683.9|30586.4|30566.4|183
1733145000000|2024-12-02 13:10:00|30601.4|30581.4|30614.2|30594.2|30616.7|30596.7|30542.4|30520|195
1733145300000|2024-12-02 13:15:00|30611.7|30591.7|30690.7|30670.7|30703.5|30676|30582.1|30554.6|118
1733145600000|2024-12-02 13:20:00|30688.5|30668.5|30645.7|30625.7|30722.8|30690.7|30636|30616|145
1733145900000|2024-12-02 13:25:00|30652.8|30632.8|30650.7|30630.7|30715|30695|30626.4|30603.2|136
1733146200000|2024-12-02 13:30:00|30644.2|30604.2|30549.9|30529.9|30644.2|30618.2|30493.9|30473.9|321
1733146500000|2024-12-02 13:35:00|30545.6|30525.6|30646.3|30626.3|30658.8|30638.8|30507.7|30487.7|147
1733146800000|2024-12-02 13:40:00|30638.8|30618.8|30449.5|30429.5|30643.2|30618.8|30449.5|30429.5|153
1733147100000|2024-12-02 13:45:00|30432.3|30412.3|30416.3|30396.3|30447|30427|30374.1|30354.1|271
1733147400000|2024-12-02 13:50:00|30417.4|30397.4|30357.4|30337.4|30447|30427|30354.9|30334.9|153
1733147700000|2024-12-02 13:55:00|30357|30337|30302|30282|30367.4|30347.4|30287.7|30267.7|326
1733148000000|2024-12-02 14:00:00|30308.5|30288.5|30185.5|30145.5|30327.7|30307.7|30158.7|30135.5|493
1733148300000|2024-12-02 14:05:00|30173.4|30153.4|30201.2|30181.2|30281.6|30260.9|30173.4|30145.5|232
1733148600000|2024-12-02 14:10:00|30203.4|30183.4|30285.9|30265.9|30295.5|30275.5|30203.4|30180.2|118
1733148900000|2024-12-02 14:15:00|30283.7|30263.7|30270.5|30250.5|30318.7|30298.7|30254.1|30234.1|217
1733149200000|2024-12-02 14:20:00|30272.7|30252.7|30305.9|30285.9|30321.2|30301.2|30246.2|30226.2|147
1733149500000|2024-12-02 14:25:00|30305.8|30285.8|30200.5|30180.5|30313.3|30293.3|30195.5|30175.5|102
1733149800000|2024-12-02 14:30:00|30203.3|30183.3|30136.5|30116.5|30203.3|30183.3|30129|30109|378
1733150100000|2024-12-02 14:35:00|30147.6|30127.6|30039|30019|30148.7|30128.7|30021.2|30001.2|504
1733150400000|2024-12-02 14:40:00|30041.5|30021.5|30060.5|30040.5|30138.3|30118.3|30041.5|30012.3|369
1733150700000|2024-12-02 14:45:00|30058.3|30038.3|30045.8|30025.8|30089.8|30069.8|30041.2|30021.2|126
1733151000000|2024-12-02 14:50:00|30050.5|30030.5|30053.3|30033.3|30092.3|30072.3|30045.1|30025.1|180
1733151300000|2024-12-02 14:55:00|30052.6|30032.6|30074.4|30054.4|30104.4|30084.4|30020.1|30000.1|147
1733151600000|2024-12-02 15:00:00|30071.9|30051.9|29947.6|29927.6|30074.4|30054.4|29926.1|29906.1|323
1733151900000|2024-12-02 15:05:00|29945.4|29925.4|29873.3|29853.3|29974.1|29954.1|29851.1|29831.1|489
1733152200000|2024-12-02 15:10:00|29873.6|29853.6|29806.8|29786.8|30010.4|29990.4|29804.7|29784.7|496
1733152500000|2024-12-02 15:15:00|29809|29789|29859|29839|29869|29849|29809|29789|336
1733152800000|2024-12-02 15:20:00|29854.3|29834.3|29913.3|29893.3|29920.4|29900.4|29846.5|29826.5|288
1733153100000|2024-12-02 15:25:00|29910.8|29890.8|29886.1|29866.1|29930.8|29910.8|29886.1|29866.1|153
1733153400000|2024-12-02 15:30:00|29888.3|29868.3|29759.3|29739.3|29900.8|29880.8|29759.3|29739.3|300
1733153700000|2024-12-02 15:35:00|29748.9|29728.9|29788.9|29768.9|29821.4|29795.7|29713.9|29685.7|387
1733154000000|2024-12-02 15:40:00|29791.1|29771.1|29746.4|29726.4|29791.1|29771.1|29739.3|29719.3|184
1733154300000|2024-12-02 15:45:00|29744.3|29724.3|29773.9|29753.9|29806.1|29786.1|29741.4|29721.4|208
1733154600000|2024-12-02 15:50:00|29771.1|29751.1|29821.8|29801.8|29831.1|29803.9|29756.4|29736.4|220
1733154900000|2024-12-02 15:55:00|29823.9|29803.9|29796.4|29776.4|29866.4|29846.4|29780|29760|294
1733155200000|2024-12-02 16:00:00|29793.9|29773.9|29720.3|29700.3|29838.2|29818.2|29703.9|29683.9|511
1733155500000|2024-12-02 16:05:00|29719.9|29699.9|29747.4|29727.4|29777.1|29757.1|29712.4|29692.4|129
1733155800000|2024-12-02 16:10:00|29749.6|29729.6|29978.9|29958.9|30015.7|29988.2|29739.6|29719.6|442
1733156100000|2024-12-02 16:15:00|29976.4|29956.4|29868.9|29848.9|29980.7|29956.4|29828.9|29808.9|285
1733156400000|2024-12-02 16:20:00|29874.2|29834.2|29851.7|29831.7|29876|29856|29829.2|29809.2|173
1733156700000|2024-12-02 16:25:00|29853.9|29833.9|29727.4|29707.4|29856.7|29836.7|29727.4|29707.4|203
1733157000000|2024-12-02 16:30:00|29734.2|29714.2|29624.9|29604.9|29759.6|29734.9|29624.9|29604.9|471
1733157300000|2024-12-02 16:35:00|29622.4|29602.4|29523.1|29503.1|29627.4|29607.4|29520.2|29500.2|616
1733157600000|2024-12-02 16:40:00|29522.7|29502.7|29515.2|29495.2|29567.4|29547.4|29498.1|29478.1|263
1733157900000|2024-12-02 16:45:00|29518|29458|29480.2|29460.2|29518|29475.2|29434.5|29414.5|427
1733158200000|2024-12-02 16:50:00|29482.7|29462.7|29498.8|29478.8|29598.8|29573.1|29447.7|29427.7|356
1733158500000|2024-12-02 16:55:00|29498.4|29478.4|29523.4|29503.4|29544.9|29524.9|29460.2|29440.2|282
1733158800000|2024-12-02 17:00:00|29519.1|29499.1|29420.6|29400.6|29547.7|29527.7|29420.6|29400.6|442
1733159100000|2024-12-02 17:05:00|29420.2|29400.2|29410.2|29390.2|29437.4|29417.4|29395.9|29375.9|317
1733159400000|2024-12-02 17:10:00|29410.6|29390.6|29575.2|29555.2|29604.8|29584.8|29410.2|29390.2|503
1733159700000|2024-12-02 17:15:00|29577.3|29557.3|29740.2|29720.2|29827.3|29801.6|29577.3|29557.3|495
1733160000000|2024-12-02 17:20:00|29742.7|29722.7|29574.8|29554.8|29752|29732|29548|29528|1097
1733160300000|2024-12-02 17:25:00|29575.2|29555.2|29515.5|29495.5|29589.8|29569.8|29480.9|29460.9|437
1733160600000|2024-12-02 17:30:00|29518|29498|29547.3|29527.3|29547.3|29527.3|29505.9|29485.9|182
1733160900000|2024-12-02 17:35:00|29549.5|29529.5|29604.8|29584.8|29616.3|29596.3|29549.5|29529.5|345
1733161200000|2024-12-02 17:40:00|29604.5|29584.5|29622|29602|29642|29622|29604.1|29584.1|87
1733161500000|2024-12-02 17:45:00|29619.5|29599.5|29660.9|29640.9|29662.7|29642.7|29619.5|29598.4|222
1733161800000|2024-12-02 17:50:00|29660.5|29640.5|29679.8|29659.8|29691.3|29671.3|29645.5|29625.5|118
1733162100000|2024-12-02 17:55:00|29677.7|29657.7|29679.5|29659.5|29711.6|29691.6|29677.7|29657.7|151
1733162400000|2024-12-02 18:00:00|29679.1|29659.1|29622.3|29602.3|29679.1|29659.1|29612.3|29592.3|71
1733162700000|2024-12-02 18:05:00|29622|29602|29594.8|29574.8|29627|29607|29594.8|29574.8|62
1733163000000|2024-12-02 18:10:00|29594.5|29574.5|29597|29577|29619.5|29599.5|29584.8|29564.8|91
1733163300000|2024-12-02 18:15:00|29596.3|29576.3|29595.9|29575.9|29613.8|29593.8|29582|29562|108
1733163600000|2024-12-02 18:20:00|29596.3|29576.3|29608.7|29588.7|29616.2|29596.2|29592|29572|53
1733163900000|2024-12-02 18:25:00|29606.6|29586.6|29508|29488|29606.6|29586.6|29505.5|29485.5|301
1733217300000|2024-12-03 09:15:00|29431.1|29411.1|29168.2|29148.2|29431.1|29411.1|29043.2|28990.7|730
1733217600000|2024-12-03 09:20:00|29180.7|29140.7|29318.1|29298.1|29330.6|29305.6|29176|29140.7|248
1733217900000|2024-12-03 09:25:00|29317.8|29297.8|29291|29271|29449.7|29401.7|29272.8|29239.2|311
1733218200000|2024-12-03 09:30:00|29292.5|29252.5|29323.1|29303.1|29335.6|29303.1|29256|29225.3|140
1733218500000|2024-12-03 09:35:00|29323.5|29303.5|29245|29205|29350.6|29328.1|29245|29202.8|148
1733218800000|2024-12-03 09:40:00|29243.9|29203.9|29282.1|29242.1|29311|29273.9|29214.2|29161.7|120
1733219100000|2024-12-03 09:45:00|29281.7|29241.7|29280|29260|29297.1|29264.2|29240.3|29208.2|119
1733219400000|2024-12-03 09:50:00|29267.8|29247.8|29334.6|29314.6|29341|29316.7|29262.5|29239.6|107
1733219700000|2024-12-03 09:55:00|29336.7|29316.7|29392.1|29372.1|29402.8|29376.3|29329.6|29303.9|83
1733220000000|2024-12-03 10:00:00|29394.2|29374.2|29334.6|29314.6|29394.2|29374.2|29324.6|29304.6|46
1733220300000|2024-12-03 10:05:00|29337.1|29317.1|29344.2|29324.2|29376|29342.1|29307.4|29287.4|49
1733220600000|2024-12-03 10:10:00|29356.3|29316.3|29374.2|29354.2|29375.2|29354.2|29341.7|29316.3|23
1733220900000|2024-12-03 10:15:00|29376.7|29356.7|29451.3|29431.3|29451.3|29431.3|29368.8|29342.1|134
1733221200000|2024-12-03 10:20:00|29453.4|29433.4|29506.3|29486.3|29531.3|29511.3|29421.3|29397.7|328
1733221500000|2024-12-03 10:25:00|29508.8|29488.8|29513.1|29493.1|29532.7|29512.7|29503.1|29480.6|139
1733221800000|2024-12-03 10:30:00|29510.9|29490.9|29565.5|29545.5|29601.9|29581.9|29493.8|29473.8|210
1733222100000|2024-12-03 10:35:00|29564.8|29544.8|29661.6|29641.6|29670.1|29650.1|29562.3|29542.3|226
1733222400000|2024-12-03 10:40:00|29657.3|29637.3|29688.3|29668.3|29745.8|29725.8|29653|29629.3|344
1733222700000|2024-12-03 10:45:00|29685.8|29665.8|29645.8|29625.8|29725.8|29705.8|29630.8|29610.8|133
1733223000000|2024-12-03 10:50:00|29646.9|29626.9|29613.3|29593.3|29688.3|29668.3|29613.3|29593.3|76
1733223300000|2024-12-03 10:55:00|29611.2|29591.2|29648.7|29628.7|29648.7|29628.7|29598.3|29578.3|62
1733223600000|2024-12-03 11:00:00|29649|29629|29754.7|29734.7|29755|29735|29649|29629|61
1733223900000|2024-12-03 11:05:00|29712.9|29692.9|29741.8|29721.8|29747.5|29722.2|29692.5|29667.5|176
1733224200000|2024-12-03 11:10:00|29742.2|29722.2|29742.5|29722.5|29807.5|29787.2|29737.5|29712.9|175
1733224500000|2024-12-03 11:15:00|29758.9|29718.9|29796.8|29776.8|29796.8|29776.8|29748.9|29718.9|77
1733224800000|2024-12-03 11:20:00|29799.3|29779.3|29872.1|29852.1|29915.3|29895.3|29799.3|29779.3|339
1733225100000|2024-12-03 11:25:00|29876|29856|29838.5|29818.5|29915.3|29888.5|29826|29801|98
1733225400000|2024-12-03 11:30:00|29839.6|29799.6|29733.5|29713.5|29839.6|29800|29695|29674.5|133
1733225700000|2024-12-03 11:35:00|29736|29716|29730.6|29710.6|29803.1|29765.6|29690.6|29670.6|128
1733226000000|2024-12-03 11:40:00|29728.1|29708.1|29678.9|29658.9|29750.6|29730.6|29661|29641|62
1733226300000|2024-12-03 11:45:00|29678.5|29658.5|29658.5|29638.5|29678.5|29658.5|29621|29601|50
1733226600000|2024-12-03 11:50:00|29656|29636|29691|29671|29701|29681|29643.9|29623.9|33
1733226900000|2024-12-03 11:55:00|29688.5|29668.5|29751|29731|29751|29731|29688.5|29668.5|288
1733227200000|2024-12-03 12:00:00|29748.5|29728.5|29713.5|29693.5|29751.4|29728.5|29706|29686|35
1733227500000|2024-12-03 12:05:00|29713.1|29693.1|29716|29696|29716|29696|29666|29646|23
1733227800000|2024-12-03 12:10:00|29713.5|29693.5|29706|29686|29725.2|29705.2|29706|29680.6|36
1733228100000|2024-12-03 12:15:00|29705.6|29685.6|29665.9|29645.9|29706|29686|29658.8|29638.8|32
1733228400000|2024-12-03 12:20:00|29660.9|29640.9|29735.9|29715.9|29748.4|29728.4|29653.1|29620.9|80
1733228700000|2024-12-03 12:25:00|29728.8|29708.8|29741.7|29721.7|29741.7|29721.7|29697|29676.7|69
1733229000000|2024-12-03 12:30:00|29739.5|29719.5|29724.2|29704.2|29741.7|29721.7|29704.9|29684.9|30
1733229300000|2024-12-03 12:35:00|29722|29702|29716.7|29696.7|29744.2|29724.2|29702|29682|119
1733229600000|2024-12-03 12:40:00|29718.8|29698.8|29737.4|29717.4|29753.8|29733.8|29714.5|29690.9|91
1733229900000|2024-12-03 12:45:00|29739.5|29719.5|29742.4|29722.4|29744.9|29724.9|29719.9|29699.9|57
1733230200000|2024-12-03 12:50:00|29737.8|29717.8|29737.4|29697.4|29752.4|29732.4|29717.4|29697.4|70
1733230500000|2024-12-03 12:55:00|29734.9|29694.9|29744.9|29724.9|29749.9|29729.9|29714.9|29694.9|56
1733230800000|2024-12-03 13:00:00|29740.2|29720.2|29727.4|29707.4|29747.4|29725.2|29712.4|29692.4|194
1733231100000|2024-12-03 13:05:00|29727.7|29707.7|29745.2|29725.2|29804.9|29784.9|29664.9|29644.9|226
1733231400000|2024-12-03 13:10:00|29744.9|29724.9|29721.9|29701.9|29747.4|29727.4|29635.2|29615.2|136
1733231700000|2024-12-03 13:15:00|29724|29704|29801.6|29781.6|29848|29828|29724|29701.6|178
1733232000000|2024-12-03 13:20:00|29802|29782|29744.1|29724.1|29806.2|29786.2|29744.1|29724.1|80
1733232300000|2024-12-03 13:25:00|29742|29722|29772|29752|29796.2|29776.2|29741.6|29721.6|81
1733232600000|2024-12-03 13:30:00|29771.6|29751.6|29740.8|29720.8|29771.6|29751.6|29626.6|29606.6|181
1733232900000|2024-12-03 13:35:00|29741.2|29721.2|29821.6|29801.6|29876.6|29856.6|29741.2|29721.2|207
1733233200000|2024-12-03 13:40:00|29819.4|29799.4|29870.8|29850.8|29880.4|29855.8|29790.2|29766.9|81
1733233500000|2024-12-03 13:45:00|29871.2|29851.2|29876.5|29856.5|29881.9|29856.5|29824.4|29804.4|395
1733233800000|2024-12-03 13:50:00|29892.9|29852.9|29891.5|29871.5|29898.7|29878.7|29854|29834|92
1733234100000|2024-12-03 13:55:00|29896.5|29876.5|29920.8|29900.8|29949|29929|29887.3|29861.5|139
1733234400000|2024-12-03 14:00:00|29911.5|29891.5|29961.5|29941.5|29996.5|29976.5|29891.5|29871.5|254
1733234700000|2024-12-03 14:05:00|29959|29939|29962.3|29942.3|29966.1|29942.3|29879.4|29859.4|174
1733235000000|2024-12-03 14:10:00|29967.3|29947.3|30014|29994|30014|29994|29931.9|29911.9|277
1733235300000|2024-12-03 14:15:00|30011.9|29991.9|29954.7|29934.7|30051.5|30031.5|29929.7|29909.7|324
1733235600000|2024-12-03 14:20:00|29956.9|29936.9|30005.5|29985.5|30009.7|29989.7|29938.4|29916.1|269
1733235900000|2024-12-03 14:25:00|30005.1|29985.1|29969.7|29949.7|30013|29992.2|29969.7|29949.7|104
1733236200000|2024-12-03 14:30:00|29967.2|29947.2|29917.6|29897.6|30002.2|29982.2|29909.7|29889.7|285
1733236500000|2024-12-03 14:35:00|29927.2|29907.2|29765.1|29745.1|29932.2|29912.2|29749.7|29722.6|664
1733236800000|2024-12-03 14:40:00|29767.2|29747.2|29699.7|29679.7|29811.5|29791.5|29694.7|29674.7|178
1733237100000|2024-12-03 14:45:00|29701.8|29681.8|29710.8|29690.8|29723.7|29703.7|29598.1|29578.1|583
1733237400000|2024-12-03 14:50:00|29705.8|29685.8|29756.4|29716.4|29758.6|29730.1|29680.8|29654.4|137
1733237700000|2024-12-03 14:55:00|29757.2|29717.2|29767.9|29747.9|29779.7|29759.7|29725.4|29697.6|156
1733238000000|2024-12-03 15:00:00|29765.1|29745.1|29747.2|29727.2|29765.4|29745.4|29705.8|29685.8|134
1733238300000|2024-12-03 15:05:00|29742.9|29722.9|29810.8|29790.8|29825.4|29805.4|29737.9|29717.9|209
1733238600000|2024-12-03 15:10:00|29812.9|29792.9|29847.5|29827.5|29887.9|29867.9|29807.9|29787.9|94
1733238900000|2024-12-03 15:15:00|29852.5|29832.5|29876.2|29856.2|29898.9|29878.9|29815.4|29787.5|146
1733239200000|2024-12-03 15:20:00|29879.8|29859.8|29890.4|29870.4|29959.7|29939.7|29879.8|29859.8|273
1733239500000|2024-12-03 15:25:00|29897.9|29857.9|29927.9|29907.9|29937.9|29917.9|29887.9|29857.9|85
1733239800000|2024-12-03 15:30:00|29927.5|29907.5|30020.4|30000.4|30020.4|30000.4|29922.9|29902.9|192
1733240100000|2024-12-03 15:35:00|30022.9|30002.9|29928.6|29908.6|30031.1|30011.1|29926.1|29906.1|234
1733240400000|2024-12-03 15:40:00|29926.1|29906.1|29749|29729|29938.6|29918.6|29749|29729|119
1733240700000|2024-12-03 15:45:00|29744|29724|29854.4|29834.4|29854.4|29834.4|29734|29714|212
1733241000000|2024-12-03 15:50:00|29856.9|29836.9|29766.9|29746.9|29904.4|29884.4|29766.9|29746.9|99
1733241300000|2024-12-03 15:55:00|29764.4|29744.4|29709|29689|29808.4|29781.1|29671.8|29644.3|216
1733241600000|2024-12-03 16:00:00|29706.8|29686.8|29659.7|29639.7|29723.6|29703.6|29643|29620.1|200
1733241900000|2024-12-03 16:05:00|29662.2|29642.2|29670.5|29650.5|29700.5|29668|29652.2|29620.5|117
1733242200000|2024-12-03 16:10:00|29668|29648|29628|29608|29675.1|29655.1|29620.5|29595.1|181
1733242500000|2024-12-03 16:15:00|29630.1|29610.1|29640.1|29620.1|29657.2|29637.2|29615.1|29570.8|159
1733242800000|2024-12-03 16:20:00|29640.4|29620.4|29470.8|29450.8|29652.6|29632.6|29453.7|29425.1|310
1733243100000|2024-12-03 16:25:00|29464.4|29444.4|29423.3|29403.3|29466.6|29446.6|29350.8|29330.8|380
1733243400000|2024-12-03 16:30:00|29427.6|29407.6|29348.3|29328.3|29460.4|29427.6|29300.8|29280.8|183
1733243700000|2024-12-03 16:35:00|29346.2|29326.2|29443.7|29423.7|29453.7|29433.7|29316.6|29291.6|173
1733244000000|2024-12-03 16:40:00|29443.3|29423.3|29450|29410|29450.8|29430.8|29398.7|29370.8|102
1733244300000|2024-12-03 16:45:00|29452.2|29412.2|29415.4|29395.4|29480.8|29460.8|29388.7|29368.7|193
1733244600000|2024-12-03 16:50:00|29413.3|29393.3|29403.3|29383.3|29428.3|29408.3|29363.3|29335.4|186
1733244900000|2024-12-03 16:55:00|29405.8|29385.8|29420.8|29400.8|29452.9|29432.9|29405.8|29385.8|175
1733245200000|2024-12-03 17:00:00|29423.3|29403.3|29453.3|29433.3|29498.3|29478.3|29418.3|29398.3|168
1733245500000|2024-12-03 17:05:00|29449|29429|29386.1|29366.1|29460.8|29440.8|29380.8|29360.8|138
1733245800000|2024-12-03 17:10:00|29385.8|29365.8|29368.6|29348.6|29432.9|29412.9|29356.5|29331.5|245
1733246100000|2024-12-03 17:15:00|29376.1|29356.1|29431.1|29391.1|29435.7|29415.7|29370.4|29350.4|150
1733246400000|2024-12-03 17:20:00|29409|29389|29551.7|29531.7|29573.8|29553.8|29383.2|29363.2|763
1733246700000|2024-12-03 17:25:00|29549.6|29529.6|29499.2|29479.2|29581.7|29561.7|29499.2|29479.2|237
1733247000000|2024-12-03 17:30:00|29501.7|29481.7|29548.8|29528.8|29558.8|29538.8|29501.7|29481.7|94
1733247300000|2024-12-03 17:35:00|29546.3|29526.3|29519.2|29499.2|29554.6|29534.6|29514.2|29494.2|46
1733247600000|2024-12-03 17:40:00|29517.1|29497.1|29501.7|29481.7|29519.2|29499.2|29481.3|29461.3|35
1733247900000|2024-12-03 17:45:00|29502.1|29482.1|29516.3|29496.3|29516.3|29496.3|29502.1|29482.1|31
1733248200000|2024-12-03 17:50:00|29514.2|29494.2|29467.1|29447.1|29514.2|29494.2|29467.1|29447.1|135
1733248500000|2024-12-03 17:55:00|29467.4|29447.4|29481.7|29461.7|29482.1|29462.1|29461.3|29441.3|79
1733248800000|2024-12-03 18:00:00|29479.6|29459.6|29496.7|29476.7|29496.7|29476.7|29466.7|29446.7|55
1733249100000|2024-12-03 18:05:00|29498.8|29478.8|29511.3|29491.3|29529.2|29509.2|29498.8|29478.8|31
1733249400000|2024-12-03 18:10:00|29507|29487|29555.9|29535.9|29555.9|29535.9|29501.3|29481.3|60
1733249700000|2024-12-03 18:15:00|29558|29538|29560.9|29540.9|29580.9|29560.9|29558|29538|68
1733250000000|2024-12-03 18:20:00|29558.8|29538.8|29543.8|29523.8|29572.6|29552.6|29541.6|29521.6|61
1733250300000|2024-12-03 18:25:00|29545.9|29525.9|29575.9|29555.9|29598|29578|29545.9|29525.9|149
1733303700000|2024-12-04 09:15:00|29775.1|29735.1|29657.5|29617.5|29822.6|29769.2|29610|29583.3|301
1733304000000|2024-12-04 09:20:00|29657.1|29617.1|29594.6|29554.6|29668.8|29644.2|29579.6|29552.1|83
1733304300000|2024-12-04 09:25:00|29579.6|29559.6|29487.1|29447.1|29587.1|29559.6|29449.6|29419.6|113
1733304600000|2024-12-04 09:30:00|29491.3|29451.3|29437.8|29397.8|29492.1|29464.6|29428.6|29397.8|70
1733304900000|2024-12-04 09:35:00|29430.3|29410.3|29424.9|29384.9|29479.9|29445.3|29397.8|29368.2|73
1733305200000|2024-12-04 09:40:00|29422.8|29382.8|29447.8|29407.8|29452|29420.3|29398.2|29378.2|30
1733305500000|2024-12-04 09:45:00|29440.3|29420.3|29505.3|29485.3|29524.5|29494.5|29435.3|29406.6|31
1733305800000|2024-12-04 09:50:00|29510.3|29490.3|29633.2|29613.2|29649.9|29617.8|29510.3|29486.6|107
1733306100000|2024-12-04 09:55:00|29630.3|29590.3|29652.8|29612.8|29657.8|29630.3|29575.7|29545.3|57
1733306400000|2024-12-04 10:00:00|29640.3|29620.3|29555.3|29535.3|29654.9|29620.3|29555.3|29535.3|25
1733306700000|2024-12-04 10:05:00|29554.5|29534.5|29545.3|29525.3|29572.8|29552.8|29537.8|29517.8|34
1733307000000|2024-12-04 10:10:00|29547.8|29527.8|29515.3|29495.3|29560.3|29527.8|29515.3|29489.8|17
1733307300000|2024-12-04 10:15:00|29522.8|29502.8|29467.8|29447.8|29525.3|29505.3|29460.3|29440.3|14
1733307600000|2024-12-04 10:20:00|29469.9|29449.9|29470.3|29450.3|29477.4|29452.8|29435.3|29415.3|27
1733307900000|2024-12-04 10:25:00|29470.7|29450.7|29500.3|29480.3|29520.3|29500.3|29420.7|29385.3|56
1733308200000|2024-12-04 10:30:00|29514.1|29494.1|29555.3|29535.3|29567.4|29542.8|29514.1|29494.1|20
1733308500000|2024-12-04 10:35:00|29561|29521|29565.2|29545.2|29607.7|29587.7|29527.7|29507.7|45
1733308800000|2024-12-04 10:40:00|29573.1|29533.1|29557.7|29537.7|29573.1|29537.7|29522.7|29479.8|55
1733309100000|2024-12-04 10:45:00|29561.9|29541.9|29577.7|29557.7|29583.1|29557.7|29560.2|29532.3|6
1733309400000|2024-12-04 10:50:00|29580.2|29560.2|29572.7|29552.7|29604|29584|29570.2|29542.3|24
1733309700000|2024-12-04 10:55:00|29582.3|29542.3|29580.2|29560.2|29592.3|29565.2|29562.7|29542.3|17
1733310000000|2024-12-04 11:00:00|29573.9|29553.9|29532.7|29512.7|29578.5|29553.9|29520.2|29497.7|41
1733310300000|2024-12-04 11:05:00|29527.7|29507.7|29565.2|29545.2|29582.3|29550.2|29522.7|29497.7|19
1733310600000|2024-12-04 11:10:00|29556.8|29536.8|29547.7|29527.7|29556.8|29536.8|29535.2|29507.7|25
1733310900000|2024-12-04 11:15:00|29545.6|29525.6|29597.7|29577.7|29600.2|29580.2|29535.2|29507.7|18
1733311200000|2024-12-04 11:20:00|29595.6|29575.6|29585.2|29565.2|29599.8|29579.8|29585.2|29557.7|9
1733311500000|2024-12-04 11:25:00|29584.8|29564.8|29530.2|29510.2|29597.3|29572.3|29530.2|29508.1|21
1733311800000|2024-12-04 11:30:00|29522.7|29502.7|29520.2|29500.2|29532.7|29510.2|29512.7|29492.7|11
1733312100000|2024-12-04 11:35:00|29516|29496|29582.3|29562.3|29582.7|29562.7|29507.7|29482.3|80
1733312400000|2024-12-04 11:40:00|29584.8|29564.8|29565.2|29545.2|29584.8|29564.8|29565.2|29545.2|17
1733312700000|2024-12-04 11:45:00|29567.3|29547.3|29605.1|29585.1|29607.6|29587.6|29564.7|29537.6|23
1733313000000|2024-12-04 11:50:00|29603|29583|29653.9|29633.9|29681.8|29654.3|29598.4|29578.4|110
1733313300000|2024-12-04 11:55:00|29654.3|29634.3|29678.9|29658.9|29682.2|29659.3|29654.3|29631.4|34
1733313600000|2024-12-04 12:00:00|29676.4|29656.4|29634.3|29614.3|29676.4|29656.4|29631.8|29611.8|28
1733313900000|2024-12-04 12:05:00|29631.8|29611.8|29623.5|29603.5|29641.8|29619.3|29608.9|29576.8|82
1733314200000|2024-12-04 12:10:00|29636|29596|29707.7|29687.7|29707.7|29687.7|29617.3|29596|26
1733314500000|2024-12-04 12:15:00|29701|29681|29713.9|29693.9|29726|29706|29678.5|29658.5|97
1733314800000|2024-12-04 12:20:00|29711.8|29691.8|29726|29706|29726|29706|29711.8|29691.8|31
1733315100000|2024-12-04 12:25:00|29728.1|29708.1|29781|29761|29783.5|29763.5|29728.1|29699|85
1733315400000|2024-12-04 12:30:00|29785.2|29765.2|29683.9|29663.9|29786|29766|29683.9|29663.9|56
1733315700000|2024-12-04 12:35:00|29691.8|29651.8|29673.5|29653.5|29696.8|29676|29673.5|29651.4|34
1733316000000|2024-12-04 12:40:00|29671|29651|29725.6|29705.6|29729.8|29705.6|29643.9|29623.9|74
1733316300000|2024-12-04 12:45:00|29724.4|29704.4|29753.5|29733.5|29756.5|29733.5|29698.9|29678.9|35
1733316600000|2024-12-04 12:50:00|29755.6|29735.6|29801|29781|29821|29801|29755.6|29735.6|103
1733316900000|2024-12-04 12:55:00|29806|29766|29855.9|29835.9|29855.9|29835.9|29778.8|29751.3|61
1733317200000|2024-12-04 13:00:00|29858|29838|29851.3|29811.3|29903.4|29865.9|29713.4|29693.4|229
1733317500000|2024-12-04 13:05:00|29845.5|29825.5|29878.9|29858.9|29899.3|29879.3|29832.6|29812.6|71
1733317800000|2024-12-04 13:10:00|29880.1|29860.1|29700.9|29680.9|29910.9|29885.1|29673.4|29653.4|242
1733318100000|2024-12-04 13:15:00|29695.9|29675.9|29708.8|29688.8|29721.3|29693.4|29663.4|29643.4|56
1733318400000|2024-12-04 13:20:00|29710.9|29690.9|29812.6|29792.6|29812.6|29792.6|29710.9|29690.9|244
1733318700000|2024-12-04 13:25:00|29813|29793|29919.7|29899.7|29922.2|29902.2|29808|29785.5|228
1733319000000|2024-12-04 13:30:00|29917.6|29897.6|29961.8|29941.8|29969.3|29949.3|29892.2|29865.1|283
1733319300000|2024-12-04 13:35:00|29963.9|29943.9|30018.9|29998.9|30023.5|30001|29963.9|29943.9|254
1733319600000|2024-12-04 13:40:00|30021|30001|30108.5|30088.5|30113.1|30093.1|29966|29946|287
1733319900000|2024-12-04 13:45:00|30106|30086|30014.3|29994.3|30118.5|30098.5|30014.3|29994.3|223
1733320200000|2024-12-04 13:50:00|30016.4|29996.4|30035.1|30015.1|30073.9|30053.9|30016.4|29993.5|68
1733320500000|2024-12-04 13:55:00|30048.1|30028.1|30171.8|30151.8|30194.8|30174.8|30048.1|30028.1|273
1733320800000|2024-12-04 14:00:00|30179.7|30139.7|30155.5|30135.5|30179.7|30148.5|30095.5|30068.8|221
1733321100000|2024-12-04 14:05:00|30163.4|30123.4|30236.3|30216.3|30268.4|30248.4|30160.9|30123.4|496
1733321400000|2024-12-04 14:10:00|30240.5|30220.5|30210.5|30190.5|30265.5|30245.5|30200.5|30179.2|106
1733321700000|2024-12-04 14:15:00|30210.9|30190.9|30220.9|30200.9|30245.9|30225.9|30198.8|30178.8|157
1733322000000|2024-12-04 14:20:00|30225.5|30205.5|30185.5|30165.5|30228|30207.6|30171.3|30151.3|196
1733322300000|2024-12-04 14:25:00|30183.4|30163.4|30160.9|30140.9|30222.2|30196.3|30151.3|30131.3|159
1733322600000|2024-12-04 14:30:00|30158|30138|30211.7|30191.7|30218.4|30198.4|30134.2|30114.2|100
1733322900000|2024-12-04 14:35:00|30211.3|30191.3|30263.4|30243.4|30275.9|30255.9|30210.9|30190.9|146
1733323200000|2024-12-04 14:40:00|30261.3|30241.3|30226.3|30206.3|30273.4|30253.4|30226.3|30206.3|181
1733323500000|2024-12-04 14:45:00|30228.8|30208.8|30240.9|30220.9|30247.6|30227.6|30189.6|30169.6|133
1733323800000|2024-12-04 14:50:00|30241.3|30221.3|30170.8|30150.8|30256.3|30236.3|30140|30120|128
1733324100000|2024-12-04 14:55:00|30172.9|30152.9|30187.5|30167.5|30202.5|30182.5|30172.5|30152.5|76
1733324400000|2024-12-04 15:00:00|30192.9|30172.9|30030.3|30010.3|30230.9|30207.5|30026.2|30006.2|286
1733324700000|2024-12-04 15:05:00|30028.3|30008.3|29929.1|29909.1|30057.9|30037.9|29924.1|29904.1|208
1733325000000|2024-12-04 15:10:00|29930.7|29910.7|30097.8|30077.8|30130.3|30110.3|29930.7|29910.7|211
1733325300000|2024-12-04 15:15:00|30097.4|30077.4|30136.1|30116.1|30144.9|30120.7|30088.2|30068.2|78
1733325600000|2024-12-04 15:20:00|30133.6|30113.6|30105.7|30085.7|30168.6|30148.6|30105.7|30081.5|84
1733325900000|2024-12-04 15:25:00|30103.6|30083.6|30153.6|30133.6|30153.6|30133.6|30093.2|30060.3|80
1733326200000|2024-12-04 15:30:00|30154.4|30134.4|30123.6|30103.6|30161.1|30141.1|30056.9|30036.9|91
1733326500000|2024-12-04 15:35:00|30125.7|30105.7|30141.5|30121.5|30151.1|30128.2|30116.1|30096.1|50
1733326800000|2024-12-04 15:40:00|30144|30124|30224.4|30204.4|30231.1|30211.1|30144|30124|68
1733327100000|2024-12-04 15:45:00|30224|30204|30294|30274|30309.2|30287.7|30209.8|30189.8|147
1733327400000|2024-12-04 15:50:00|30299|30279|30338.2|30318.2|30372.4|30352.4|30299|30279|403
1733327700000|2024-12-04 15:55:00|30335.3|30315.3|30343.2|30323.2|30367.8|30347.8|30310.7|30290.7|94
1733328000000|2024-12-04 16:00:00|30355.3|30315.3|30274|30254|30370.7|30348.6|30274|30254|104
1733328300000|2024-12-04 16:05:00|30271.5|30251.5|30236.5|30216.5|30308.6|30288.6|30236.5|30216.5|111
1733328600000|2024-12-04 16:10:00|30239|30219|30299|30279|30328.5|30294|30239|30219|83
1733328900000|2024-12-04 16:15:00|30299.4|30279.4|30273.5|30253.5|30299.4|30279.4|30251.5|30229.8|75
1733329200000|2024-12-04 16:20:00|30273.9|30253.9|30288.9|30268.9|30311|30286.4|30246.9|30226.9|160
1733329500000|2024-12-04 16:25:00|30286.4|30266.4|30268.9|30248.9|30288.9|30268.9|30268.9|30248.9|45
1733329800000|2024-12-04 16:30:00|30264.7|30244.7|30211.4|30191.4|30264.7|30244.7|30211.4|30191.4|152
1733330100000|2024-12-04 16:35:00|30209.3|30189.3|30190.6|30170.6|30216|30196|30183.9|30163.9|55
1733330400000|2024-12-04 16:40:00|30191.4|30171.4|30203.1|30183.1|30213.5|30193.5|30191.4|30171.4|95
1733330700000|2024-12-04 16:45:00|30202.7|30182.7|30207.3|30187.3|30209.4|30189.4|30200.2|30180.2|46
1733331000000|2024-12-04 16:50:00|30209.4|30189.4|30185.2|30165.2|30215.2|30195.2|30116|30096|87
1733331300000|2024-12-04 16:55:00|30187.3|30167.3|30319.8|30299.8|30334|30314|30187.3|30167.3|102
1733331600000|2024-12-04 17:00:00|30314.8|30294.8|30237.7|30217.7|30327.3|30307.3|30237.7|30217.7|55
1733331900000|2024-12-04 17:05:00|30237.3|30217.3|30264.3|30244.3|30281.4|30260.2|30221|30201|78
1733332200000|2024-12-04 17:10:00|30261.8|30241.8|30389.8|30369.8|30406.8|30386.8|30261.8|30241.8|123
1733332500000|2024-12-04 17:15:00|30385.6|30365.6|30382.2|30362.2|30419.3|30399.3|30379.7|30359.7|135
1733332800000|2024-12-04 17:20:00|30383.1|30363.1|30357.6|30337.6|30424.3|30399.3|30310.5|30290.5|639
1733333100000|2024-12-04 17:25:00|30355.5|30335.5|30300.9|30280.9|30355.5|30335.5|30269.3|30249.3|165
1733333400000|2024-12-04 17:30:00|30303|30283|30313.4|30293.4|30315.9|30295.9|30295.9|30275.9|111
1733333700000|2024-12-04 17:35:00|30315.9|30295.9|30325.9|30305.9|30330.9|30310.9|30298.8|30278.8|34
1733334000000|2024-12-04 17:40:00|30321.3|30301.3|30286.8|30266.8|30321.3|30301.3|30273.4|30253.4|147
1733334300000|2024-12-04 17:45:00|30284.7|30264.7|30271.7|30251.7|30308|30288|30271.7|30251.7|64
1733334600000|2024-12-04 17:50:00|30274.2|30254.2|30255.9|30235.9|30274.2|30254.2|30231.7|30211.7|76
1733334900000|2024-12-04 17:55:00|30250.9|30230.9|30224.2|30204.2|30250.9|30230.9|30224.2|30204.2|51
1733335200000|2024-12-04 18:00:00|30221.7|30201.7|30175.4|30155.4|30224.2|30204.2|30168.8|30148.8|99
1733335500000|2024-12-04 18:05:00|30179.6|30159.6|30183.4|30163.4|30207.1|30187.1|30177.5|30157.5|44
1733335800000|2024-12-04 18:10:00|30184.2|30164.2|30176.3|30156.3|30188.8|30168.8|30175.9|30155.9|51
1733336100000|2024-12-04 18:15:00|30178.4|30158.4|30198.4|30178.4|30201.7|30181.7|30171.3|30151.3|39
1733336400000|2024-12-04 18:20:00|30193.8|30173.8|30165|30145|30208.4|30188.4|30165|30145|95
1733336700000|2024-12-04 18:25:00|30167.1|30147.1|30151.7|30111.7|30174.2|30154.2|30124.2|30104.2|137
1733390100000|2024-12-05 09:15:00|30143.3|30123.3|30540|30500|30825|30772.9|30143.3|30123.3|481
1733390400000|2024-12-05 09:20:00|30532.5|30512.5|30539.9|30479.9|30580|30532.9|30350.8|30322.1|305
1733390700000|2024-12-05 09:25:00|30532|30492|30514.9|30454.9|30575.4|30532.4|30448.3|30415|228
1733391000000|2024-12-05 09:30:00|30512.4|30452.4|30384.9|30364.9|30514.9|30455.4|30378.3|30347.5|212
1733391300000|2024-12-05 09:35:00|30385.4|30365.4|30417.4|30377.4|30427.4|30396.6|30356.2|30327.8|161
1733391600000|2024-12-05 09:40:00|30422.4|30382.4|30417.4|30397.4|30439.5|30407|30357|30328.7|95
1733391900000|2024-12-05 09:45:00|30427.8|30407.8|30358.3|30338.3|30450.8|30427.4|30344.9|30324.9|203
1733392200000|2024-12-05 09:50:00|30360.3|30340.3|30487.4|30467.4|30487.4|30467.4|30355.3|30335.3|92
1733392500000|2024-12-05 09:55:00|30487|30467|30447.4|30427.4|30487.4|30467.4|30444.9|30419|71
1733392800000|2024-12-05 10:00:00|30444.9|30424.9|30385.3|30365.3|30449.9|30429.9|30372.4|30352.4|34
1733393100000|2024-12-05 10:05:00|30387.8|30367.8|30397.8|30377.8|30397.8|30377.8|30355.7|30330.7|26
1733393400000|2024-12-05 10:10:00|30412.8|30392.8|30418.2|30398.2|30425.7|30405.7|30406.6|30386.6|19
1733393700000|2024-12-05 10:15:00|30416.1|30396.1|30415.7|30395.7|30454|30434|30415.7|30390.7|17
1733394000000|2024-12-05 10:20:00|30413.6|30393.6|30418.2|30398.2|30430.7|30410.7|30398.6|30378.6|13
1733394300000|2024-12-05 10:25:00|30420.7|30400.7|30435.7|30415.7|30435.7|30415.7|30410.7|30390.7|12
1733394600000|2024-12-05 10:30:00|30440.7|30420.7|30437.8|30417.8|30458.2|30438.2|30428.2|30408.2|25
1733394900000|2024-12-05 10:35:00|30435.7|30415.7|30348.2|30328.2|30435.7|30415.7|30340.7|30320.7|58
1733395200000|2024-12-05 10:40:00|30355.7|30315.7|30385.7|30365.7|30390.3|30365.7|30348.2|30315.7|36
1733395500000|2024-12-05 10:45:00|30399.8|30359.8|30380.7|30360.7|30401.1|30375.7|30360.7|30336.5|10
1733395800000|2024-12-05 10:50:00|30378.2|30358.2|30390.7|30370.7|30395.2|30370.7|30373.2|30353.2|5
1733396100000|2024-12-05 10:55:00|30392.7|30372.7|30376.1|30336.1|30395.7|30372.7|30368.2|30336.1|6
1733396400000|2024-12-05 11:00:00|30375.7|30335.7|30355.6|30335.6|30396.5|30375.6|30355.2|30319|27
1733396700000|2024-12-05 11:05:00|30357.7|30337.7|30402.3|30382.3|30434.8|30414.8|30357.7|30337.7|74
1733397000000|2024-12-05 11:10:00|30399.8|30379.8|30405.2|30385.2|30414.8|30394.8|30397.3|30377.3|25
1733397300000|2024-12-05 11:15:00|30416.9|30396.9|30453.1|30433.1|30503.1|30483.1|30416.9|30390.2|243
1733397600000|2024-12-05 11:20:00|30448.5|30428.5|30445.6|30425.6|30469.3|30443.5|30436|30416|48
1733397900000|2024-12-05 11:25:00|30455.6|30435.6|30550.6|30530.6|30558.1|30530.6|30455.6|30435.6|28
1733398200000|2024-12-05 11:30:00|30548.1|30528.1|30565.6|30545.6|30568.1|30545.6|30531.8|30503.5|51
1733398500000|2024-12-05 11:35:00|30563.1|30543.1|30637.2|30617.2|30642.2|30617.2|30560.6|30533.1|100
1733398800000|2024-12-05 11:40:00|30647.2|30627.2|30659.7|30639.7|30697.2|30677.2|30647.2|30627.2|52
1733399100000|2024-12-05 11:45:00|30665.5|30625.5|30665.5|30625.5|30672.2|30651.8|30639.7|30610.5|27
1733399400000|2024-12-05 11:50:00|30666.8|30626.8|30690.1|30670.1|30704.2|30684.2|30657.2|30626.8|41
1733399700000|2024-12-05 11:55:00|30689.7|30669.7|30715.1|30695.1|30752.6|30732.2|30684.7|30652.6|56
1733400000000|2024-12-05 12:00:00|30713.8|30693.8|30657.6|30617.6|30736.7|30693.8|30645.1|30617.6|60
1733400300000|2024-12-05 12:05:00|30657.2|30617.2|30629.6|30609.6|30657.2|30625.1|30609.6|30589.6|121
1733400600000|2024-12-05 12:10:00|30633.8|30613.8|30770.1|30750.1|30787.9|30767.9|30612.1|30581.7|99
1733400900000|2024-12-05 12:15:00|30766.3|30746.3|30684.2|30664.2|30771.3|30746.3|30684.2|30659.2|34
1733401200000|2024-12-05 12:20:00|30686.7|30666.7|30718.8|30698.8|30727.6|30699.6|30679.2|30646.7|49
1733401500000|2024-12-05 12:25:00|30723.8|30703.8|30808.3|30788.3|30820.8|30800.8|30718.8|30691.3|81
1733401800000|2024-12-05 12:30:00|30808.8|30788.8|30862.9|30842.9|30925.4|30892.1|30798.8|30770.8|116
1733402100000|2024-12-05 12:35:00|30857.9|30837.9|31025.4|30985.4|31055.8|31017|30857.9|30830|155
1733402400000|2024-12-05 12:40:00|31017.5|30997.5|31077.5|31037.5|31110.4|31082.5|31017.5|30982.9|230
1733402700000|2024-12-05 12:45:00|31087|31047|31099.9|31059.9|31104.5|31074.5|31036.6|31005|85
1733403000000|2024-12-05 12:50:00|31099.5|31059.5|31140.7|31120.7|31197|31164.9|31091.2|31058.7|188
1733403300000|2024-12-05 12:55:00|31140.3|31120.3|31103.7|31083.7|31211.9|31177.8|31100.7|31063.7|151
1733403600000|2024-12-05 13:00:00|31109.9|31089.9|31105.3|31085.3|31187.8|31167.8|31095.3|31075.3|177
1733403900000|2024-12-05 13:05:00|31104.9|31084.9|31112.8|31092.8|31159.4|31139.4|31080.7|31052.8|188
1733404200000|2024-12-05 13:10:00|31117.4|31077.4|31102|31082|31137.3|31113.6|31050.7|31022.8|185
1733404500000|2024-12-05 13:15:00|31101.6|31081.6|31120.7|31100.7|31145.3|31118.6|31091.1|31071.1|57
1733404800000|2024-12-05 13:20:00|31121.1|31101.1|31127|31107|31160.7|31140.7|31104|31084|71
1733405100000|2024-12-05 13:25:00|31121.5|31101.5|30943.6|30883.6|31126.1|31106.1|30924|30883.6|201
1733405400000|2024-12-05 13:30:00|30933.4|30873.4|30887.4|30867.4|30978.6|30958.6|30836.9|30816.9|421
1733405700000|2024-12-05 13:35:00|30885.3|30865.3|30851.9|30831.9|30885.3|30865.3|30812.4|30780.3|125
1733406000000|2024-12-05 13:40:00|30849.4|30829.4|30719|30679|30849.4|30829.4|30679|30659|186
1733406300000|2024-12-05 13:45:00|30706.9|30686.9|30723.6|30703.6|30738.1|30711.1|30636.9|30613.6|220
1733406600000|2024-12-05 13:50:00|30726.1|30706.1|30754|30734|30792.7|30767.3|30706.5|30684|104
1733406900000|2024-12-05 13:55:00|30753.6|30733.6|30719|30699|30753.6|30733.6|30662.3|30629.8|80
1733407200000|2024-12-05 14:00:00|30723.1|30703.1|30589.4|30569.4|30731|30711|30589.4|30569.4|249
1733407500000|2024-12-05 14:05:00|30589|30569|30675.6|30655.6|30683.5|30663.5|30581.9|30561.9|148
1733407800000|2024-12-05 14:10:00|30678.1|30658.1|30748.5|30728.5|30758.5|30738.5|30658.1|30632.7|74
1733408100000|2024-12-05 14:15:00|30746.4|30726.4|30772.7|30752.7|30835.6|30815.6|30723.9|30703.9|109
1733408400000|2024-12-05 14:20:00|30775.6|30755.6|30895.1|30875.1|30895.1|30875.1|30751.4|30731.4|174
1733408700000|2024-12-05 14:25:00|30897.1|30877.1|30913.5|30893.5|30948.1|30928.1|30856.9|30836.9|83
1733409000000|2024-12-05 14:30:00|30911.4|30891.4|31000.6|30980.6|31029.7|30992.2|30891|30871|177
1733409300000|2024-12-05 14:35:00|31001|30981|31093.4|31073.4|31112.2|31092.2|31001|30978.5|205
1733409600000|2024-12-05 14:40:00|31092.6|31072.6|31076|31056|31157.6|31137.6|31075.1|31043.9|213
1733409900000|2024-12-05 14:45:00|31075.5|31055.5|30943.5|30923.5|31097.2|31071.8|30935.1|30913|166
1733410200000|2024-12-05 14:50:00|30943.9|30923.9|30946.8|30926.8|31053.9|31031|30904.7|30879.3|199
1733410500000|2024-12-05 14:55:00|30942.7|30922.7|30949.7|30909.7|30960.2|30927.2|30878.4|30858.4|73
1733410800000|2024-12-05 15:00:00|30944.7|30924.7|31039.7|31019.7|31056.8|31036.8|30944.7|30924.7|135
1733411100000|2024-12-05 15:05:00|31036.8|31016.8|31078.4|31058.4|31111.4|31091.4|31019.7|30999.7|206
1733411400000|2024-12-05 15:10:00|31080.9|31060.9|31149.6|31129.6|31165.9|31145.9|31067.2|31047.2|184
1733411700000|2024-12-05 15:15:00|31150.5|31130.5|31103.8|31083.8|31178.4|31158.4|31090.9|31070.9|114
1733412000000|2024-12-05 15:20:00|31104.3|31084.3|31210.9|31190.9|31210.9|31190.9|31104.3|31084.3|120
1733412300000|2024-12-05 15:25:00|31205.9|31185.9|31123.4|31103.4|31205.9|31185.9|31109.3|31083.4|108
1733412600000|2024-12-05 15:30:00|31127.5|31107.5|31099.7|31079.7|31133|31113|31078.4|31058.4|229
1733412900000|2024-12-05 15:35:00|31110.5|31090.5|31138.4|31118.4|31143.4|31123.4|31075.9|31055.9|72
1733413200000|2024-12-05 15:40:00|31140.4|31120.4|31200.9|31180.9|31205|31185|31115.9|31095.9|138
1733413500000|2024-12-05 15:45:00|31202.9|31182.9|31257.1|31237.1|31275.4|31255.4|31198.4|31178.4|136
1733413800000|2024-12-05 15:50:00|31252.5|31232.5|31277.5|31257.5|31297.1|31277.1|31242.1|31217.5|104
1733414100000|2024-12-05 15:55:00|31277.9|31257.9|31286.3|31266.3|31311.3|31291.3|31250|31217.9|184
1733414400000|2024-12-05 16:00:00|31288.3|31268.3|31287.1|31267.1|31353.3|31333.3|31287.1|31255.5|123
1733414700000|2024-12-05 16:05:00|31286.7|31266.7|31325.8|31305.8|31325.8|31305.8|31242.1|31222.1|176
1733415000000|2024-12-05 16:10:00|31323.7|31303.7|31283.3|31263.3|31323.8|31303.7|31272.9|31252.9|130
1733415300000|2024-12-05 16:15:00|31290.4|31270.4|31260.8|31240.8|31317.9|31297.9|31260.8|31240.8|90
1733415600000|2024-12-05 16:20:00|31262.9|31242.9|31158.7|31138.7|31265.8|31245.8|31141.7|31121.7|195
1733415900000|2024-12-05 16:25:00|31161.2|31141.2|31237.9|31217.9|31253.7|31233.7|31159.2|31139.2|221
1733416200000|2024-12-05 16:30:00|31240.4|31220.4|31206.6|31186.6|31265.4|31240.4|31204.1|31184.1|73
1733416500000|2024-12-05 16:35:00|31210.8|31190.8|31216.6|31196.6|31255|31233.7|31210.8|31190.8|24
1733416800000|2024-12-05 16:40:00|31218.7|31198.7|31201.6|31181.6|31226.2|31206.2|31157.1|31137.1|94
1733417100000|2024-12-05 16:45:00|31204.6|31184.6|31235|31215|31236.6|31216.6|31182.1|31162.1|124
1733417400000|2024-12-05 16:50:00|31237|31217|31319.5|31299.5|31324.1|31304.1|31237|31217|87
1733417700000|2024-12-05 16:55:00|31321.6|31301.6|31279.1|31259.1|31331.6|31311.6|31269.1|31249.1|104
1733418000000|2024-12-05 17:00:00|31281.2|31261.2|31296.6|31276.6|31304.1|31276.6|31246.6|31224.1|46
1733418300000|2024-12-05 17:05:00|31294.1|31274.1|31147|31127|31294.1|31274.1|31132.4|31112.4|120
1733418600000|2024-12-05 17:10:00|31144.5|31124.5|31187|31167|31204.1|31182|31116.6|31096.6|94
1733418900000|2024-12-05 17:15:00|31190.4|31170.4|31187|31167|31214.5|31194.5|31179.5|31159.5|123
1733419200000|2024-12-05 17:20:00|31182.4|31162.4|31327.4|31307.4|31344.5|31324.5|31180.4|31160.4|543
1733419500000|2024-12-05 17:25:00|31323.3|31303.3|31388.2|31368.2|31399.8|31379.8|31314.5|31294.5|616
1733419800000|2024-12-05 17:30:00|31390.2|31370.2|31387.3|31367.3|31426.9|31406.9|31366.9|31346.9|147
1733420100000|2024-12-05 17:35:00|31387.7|31367.7|31350.2|31330.2|31389.4|31369.4|31339.8|31319.8|106
1733420400000|2024-12-05 17:40:00|31352.3|31332.3|31386.9|31366.9|31387.3|31366.9|31349.8|31329.8|38
1733420700000|2024-12-05 17:45:00|31393.9|31373.9|31424.8|31404.8|31424.8|31404.8|31393.9|31373.9|48
1733421000000|2024-12-05 17:50:00|31424.3|31404.3|31415.2|31395.2|31449.3|31429.3|31407.7|31387.7|66
1733421300000|2024-12-05 17:55:00|31414.8|31394.8|31458|31438|31458|31438|31392.3|31372.3|105
1733421600000|2024-12-05 18:00:00|31460.5|31440.5|31475.5|31455.5|31520.1|31500.1|31460.5|31440.5|353
1733421900000|2024-12-05 18:05:00|31476|31456|31488.4|31468.4|31517.2|31497.2|31475.5|31455.5|108
1733422200000|2024-12-05 18:10:00|31488|31468|31505.5|31485.5|31525.5|31505.5|31478|31458|151
1733422500000|2024-12-05 18:15:00|31505.1|31485.1|31420.9|31400.9|31505.5|31485.5|31420.9|31400.9|124
1733422800000|2024-12-05 18:20:00|31423.4|31403.4|31403.9|31383.9|31425.9|31405.9|31386.8|31366.8|83
1733423100000|2024-12-05 18:25:00|31408|31388|31429.3|31409.3|31451.3|31431.3|31408|31388|159
1733476500000|2024-12-06 09:15:00|31545.9|31485.9|31362.7|31322.7|31588.4|31533.8|31336.1|31304.3|282
1733476800000|2024-12-06 09:20:00|31373.1|31353.1|31510.6|31450.6|31533.1|31503.1|31348.1|31305.6|203
1733477100000|2024-12-06 09:25:00|31513.1|31453.1|31538.1|31478.1|31588.4|31560.9|31506.8|31453.1|142
1733477400000|2024-12-06 09:30:00|31537.7|31477.7|31551.3|31531.3|31567.9|31547.9|31489.3|31469.3|61
1733477700000|2024-12-06 09:35:00|31563.4|31523.4|31504.7|31484.7|31563.4|31540.9|31499.7|31479.7|133
1733478000000|2024-12-06 09:40:00|31509.7|31489.7|31479.7|31459.7|31522.2|31502.2|31474.7|31454.7|54
1733478300000|2024-12-06 09:45:00|31477.6|31457.6|31532.2|31512.2|31545.1|31517.2|31474.7|31454.7|34
1733478600000|2024-12-06 09:50:00|31539.7|31499.7|31556.7|31536.7|31556.7|31536.7|31524.7|31499.7|22
1733478900000|2024-12-06 09:55:00|31558.8|31538.8|31594.9|31574.9|31679.7|31645.8|31554.2|31534.2|317
1733479200000|2024-12-06 10:00:00|31593.3|31573.3|31599|31579|31632.9|31600.8|31578.5|31558.5|154
1733479500000|2024-12-06 10:05:00|31611.5|31571.5|31579.4|31559.4|31619|31599|31576.9|31556.5|329
1733479800000|2024-12-06 10:10:00|31578.5|31558.5|31701|31681|31701|31681|31576.9|31556.9|61
1733480100000|2024-12-06 10:15:00|31693.5|31673.5|31786|31766|31796|31768.5|31693.5|31673.5|111
1733480400000|2024-12-06 10:20:00|31783.5|31763.5|31910.1|31890.1|31910.1|31890.1|31769.4|31749.4|233
1733480700000|2024-12-06 10:25:00|31912.6|31892.6|31843.5|31823.5|31931.7|31911.7|31843.5|31816|153
1733481000000|2024-12-06 10:30:00|31855.5|31815.5|31831.4|31811.4|31876|31843|31790.1|31770.1|53
1733481300000|2024-12-06 10:35:00|31845.5|31805.5|31874.8|31854.8|31891.4|31871.4|31818.9|31791.4|17
1733481600000|2024-12-06 10:40:00|31874.4|31854.4|31879.4|31839.4|31901|31874.4|31866.9|31836|29
1733481900000|2024-12-06 10:45:00|31881.9|31841.9|31891.4|31871.4|31937.3|31913.5|31861.9|31836.4|78
1733482200000|2024-12-06 10:50:00|31893.5|31873.5|31851.8|31831.8|31893.5|31873.5|31814.3|31772.8|45
1733482500000|2024-12-06 10:55:00|31856.8|31836.8|31839.3|31819.3|31856.8|31836.8|31821.8|31795.7|24
1733482800000|2024-12-06 11:00:00|31841.8|31821.8|31901.8|31881.8|31911.8|31891.8|31841.4|31821.4|47
1733483100000|2024-12-06 11:05:00|31902.3|31882.3|32094.8|32074.8|32146.4|32120.5|31902.3|31871.8|193
1733483400000|2024-12-06 11:10:00|32092.3|32072.3|32125.2|32105.2|32145.2|32105.2|32074.3|32034.3|225
1733483700000|2024-12-06 11:15:00|32136.4|32116.4|32194.3|32174.3|32216.8|32194.3|32136.4|32116.4|63
1733484000000|2024-12-06 11:20:00|32189.3|32169.3|32135.2|32095.2|32212.7|32169.3|32109.7|32077.2|63
1733484300000|2024-12-06 11:25:00|32133.1|32093.1|32107.2|32067.2|32137.7|32095.2|32079.3|32051.3|22
1733484600000|2024-12-06 11:30:00|32111.8|32071.8|32186.3|32146.3|32191.3|32158.4|32086.8|32060.9|69
1733484900000|2024-12-06 11:35:00|32191.3|32151.3|32137.7|32097.7|32191.8|32159.3|32120.2|32091.8|37
1733485200000|2024-12-06 11:40:00|32125.2|32105.2|32095.6|32055.6|32144.7|32116.1|32068.1|32032.7|146
1733485500000|2024-12-06 11:45:00|32095.2|32055.2|32080.1|32060.1|32095.6|32062.7|32040.6|32009.2|76
1733485800000|2024-12-06 11:50:00|32100.6|32060.6|32145.1|32125.1|32147.2|32125.1|32072.6|32046.7|35
1733486100000|2024-12-06 11:55:00|32137.2|32117.2|32107.6|32087.6|32137.6|32117.2|32105.1|32078.1|22
1733486400000|2024-12-06 12:00:00|32104.7|32084.7|32127.6|32087.6|32144.7|32124.7|32075.1|32052.6|82
1733486700000|2024-12-06 12:05:00|32127.2|32087.2|32125.1|32085.1|32143.5|32100.6|32089.7|32069.7|14
1733487000000|2024-12-06 12:10:00|32127.6|32087.6|32130.1|32110.1|32153.1|32127.6|32125.1|32087.6|15
1733487300000|2024-12-06 12:15:00|32132.6|32112.6|32035.5|32015.5|32142.1|32120.1|32035.5|32015.5|71
1733487600000|2024-12-06 12:20:00|32037.6|32017.6|31957.6|31917.6|32038|32018|31935.5|31903.5|105
1733487900000|2024-12-06 12:25:00|31957.1|31917.1|31999.2|31979.2|31999.2|31979.2|31930.1|31898|52
1733488200000|2024-12-06 12:30:00|32000.1|31980.1|32000.1|31980.1|32020.5|31997.6|31955.5|31932.1|34
1733488500000|2024-12-06 12:35:00|32002.1|31982.1|32042.6|32022.6|32062.1|32034.1|32002.1|31977.6|68
1733488800000|2024-12-06 12:40:00|32042.1|32022.1|32077.1|32057.1|32090.7|32063.7|32033.7|32001.2|85
1733489100000|2024-12-06 12:45:00|32074.6|32054.6|32132.1|32092.1|32140.7|32111.6|32074.6|32036.2|49
1733489400000|2024-12-06 12:50:00|32124.1|32104.1|32126.2|32086.2|32176.6|32144.1|32109.1|32086.2|74
1733489700000|2024-12-06 12:55:00|32125.7|32085.7|32186.6|32166.6|32206.2|32179.6|32118.2|32085.7|102
1733490000000|2024-12-06 13:00:00|32188.7|32168.7|32382.7|32362.7|32423.9|32403.9|32188.7|32168.7|520
1733490300000|2024-12-06 13:05:00|32381.4|32361.4|32382.3|32362.3|32394.8|32362.7|32317.7|32289.8|325
1733490600000|2024-12-06 13:10:00|32384.8|32364.8|32438.8|32418.8|32450.9|32430.9|32361.4|32337.9|296
1733490900000|2024-12-06 13:15:00|32440.9|32420.9|32426.3|32406.3|32547.9|32527.9|32418.8|32398.8|408
1733491200000|2024-12-06 13:20:00|32418.2|32398.2|32397.9|32377.9|32500.4|32480.4|32369.5|32333.4|145
1733491500000|2024-12-06 13:25:00|32402|32382|32475.4|32455.4|32497.5|32462.9|32395.4|32375.4|289
1733491800000|2024-12-06 13:30:00|32473.4|32453.4|32480.4|32460.4|32514|32494|32435.4|32414.7|240
1733492100000|2024-12-06 13:35:00|32476.3|32456.3|32452.7|32432.7|32563.3|32543.3|32414.7|32394.7|315
1733492400000|2024-12-06 13:40:00|32449.7|32429.7|32260.2|32240.2|32449.7|32429.7|32223.1|32195.2|260
1733492700000|2024-12-06 13:45:00|32260.6|32240.6|32215.6|32195.6|32324.7|32296.7|32215.6|32195.6|178
1733493000000|2024-12-06 13:50:00|32215.1|32195.1|32198.1|32178.1|32300.1|32268.1|32184|32151.5|136
1733493300000|2024-12-06 13:55:00|32202.6|32182.6|32058.3|32038.3|32203.5|32183.5|32058.3|32022.4|302
1733493600000|2024-12-06 14:00:00|32056.3|32036.3|32174|32154|32193.7|32163.5|32036.3|32008.8|464
1733493900000|2024-12-06 14:05:00|32176|32156|32184|32164|32215.1|32188.1|32154.9|32134.9|130
1733494200000|2024-12-06 14:10:00|32191.5|32151.5|32209|32189|32221|32193.1|32164|32136|115
1733494500000|2024-12-06 14:15:00|32213.1|32193.1|32129.4|32109.4|32241|32208|32129.4|32109.4|44
1733494800000|2024-12-06 14:20:00|32126.9|32106.9|32018.9|31998.9|32126.9|32106.9|31988.5|31956.9|138
1733495100000|2024-12-06 14:25:00|32031.4|31991.4|32019.4|31999.4|32043.5|32021.4|31983.9|31960.1|203
1733495400000|2024-12-06 14:30:00|32021.4|32001.4|32154.4|32134.4|32171|32151|32021.4|32001.4|126
1733495700000|2024-12-06 14:35:00|32173.9|32133.9|32088.5|32048.5|32201.4|32181.4|32054.8|32034.8|230
1733496000000|2024-12-06 14:40:00|32089.8|32049.8|32044.4|32024.4|32157.3|32129.4|32023.9|31976.4|170
1733496300000|2024-12-06 14:45:00|32054.6|32034.6|32126.4|32086.4|32130.5|32110.5|32054.6|32034.6|80
1733496600000|2024-12-06 14:50:00|32114.4|32094.4|32079.3|32059.3|32116.9|32096.9|32053.9|32033.9|59
1733496900000|2024-12-06 14:55:00|32083.4|32063.4|32178.9|32158.9|32183.9|32163.9|32080.9|32060.9|129
1733497200000|2024-12-06 15:00:00|32188.9|32168.9|32313|32273|32313|32273|32178.9|32158.9|180
1733497500000|2024-12-06 15:05:00|32310.9|32270.9|32297.9|32277.9|32335|32312.9|32260.9|32237.3|97
1733497800000|2024-12-06 15:10:00|32310|32270|32210.9|32190.9|32315.7|32290.4|32198.4|32174.5|145
1733498100000|2024-12-06 15:15:00|32208.8|32188.8|32270.4|32250.4|32285.4|32262.5|32205.9|32185.9|71
1733498400000|2024-12-06 15:20:00|32272.5|32252.5|32337|32317|32355|32335|32270.4|32245|170
1733498700000|2024-12-06 15:25:00|32346.5|32326.5|32433.6|32413.6|32454.5|32434.5|32346.5|32326.5|254
1733499000000|2024-12-06 15:30:00|32424.5|32404.5|32451.1|32431.1|32493.1|32470.6|32395.4|32375.4|217
1733499300000|2024-12-06 15:35:00|32448.6|32428.6|32441.5|32421.5|32454.5|32428.6|32384.5|32357|89
1733499600000|2024-12-06 15:40:00|32442|32422|32461|32441|32475.1|32455.1|32431.5|32411.5|144
1733499900000|2024-12-06 15:45:00|32466.5|32446.5|32494.7|32474.7|32505.1|32485.1|32461|32441|175
1733500200000|2024-12-06 15:50:00|32497.2|32477.2|32535.1|32515.1|32563.1|32542.6|32482.2|32462.2|230
1733500500000|2024-12-06 15:55:00|32534.6|32514.6|32569.6|32549.6|32597.8|32577.8|32534.6|32514.6|366
1733500800000|2024-12-06 16:00:00|32570.1|32550.1|32617.6|32597.6|32634.6|32614.6|32562.6|32542.6|349
1733501100000|2024-12-06 16:05:00|32617.1|32597.1|32592.1|32572.1|32622.1|32597.1|32515.1|32495.1|244
1733501400000|2024-12-06 16:10:00|32592.6|32572.6|32682.1|32662.1|32722.1|32697.1|32592.6|32572.6|380
1733501700000|2024-12-06 16:15:00|32679.6|32659.6|32696|32676|32705.1|32685.1|32625.1|32605.1|255
1733502000000|2024-12-06 16:20:00|32698|32678|32683.5|32663.5|32720.5|32700.5|32678.5|32653|116
1733502300000|2024-12-06 16:25:00|32681|32661|32783.5|32763.5|32810.7|32790.7|32678.5|32658.5|287
1733502600000|2024-12-06 16:30:00|32785.5|32765.5|32783|32763|32818|32798|32755.9|32735.9|236
1733502900000|2024-12-06 16:35:00|32780.9|32760.9|32713.9|32693.9|32788|32760.9|32693.4|32673.4|221
1733503200000|2024-12-06 16:40:00|32711.8|32691.8|32751.6|32731.6|32752|32732|32692.3|32672.3|248
1733503500000|2024-12-06 16:45:00|32752|32732|32737.5|32717.5|32752|32732|32686.8|32664.8|106
1733503800000|2024-12-06 16:50:00|32743|32723|32765.4|32745.4|32817.5|32785.4|32738.4|32718.4|136
1733504100000|2024-12-06 16:55:00|32764.5|32744.5|32915|32895|32957.5|32925|32743.9|32723.9|374
1733504400000|2024-12-06 17:00:00|32910.4|32890.4|32846.1|32826.1|32912.5|32892.5|32800.9|32780.9|306
1733504700000|2024-12-06 17:05:00|32848.1|32828.1|32899|32879|32931.5|32911.5|32847|32827|564
1733505000000|2024-12-06 17:10:00|32903.6|32883.6|32973.4|32953.4|32999|32979|32903.6|32883.6|351
1733505300000|2024-12-06 17:15:00|32968.8|32948.8|32985.8|32965.8|32985.8|32965.8|32850.9|32830.4|307
1733505600000|2024-12-06 17:20:00|32983.3|32963.3|32955.8|32935.8|33040.4|33020.4|32939.3|32919.3|1309
1733505900000|2024-12-06 17:25:00|32959.9|32939.9|32882.9|32862.9|32968.3|32948.3|32870.8|32850.8|462
1733506200000|2024-12-06 17:30:00|32880.8|32860.8|32888.8|32868.8|32938.3|32918.3|32876.3|32856.3|172
1733506500000|2024-12-06 17:35:00|32886.7|32866.7|32881.7|32861.7|32916.7|32896.7|32879.2|32859.2|106
1733506800000|2024-12-06 17:40:00|32884.2|32864.2|32842.6|32822.6|32886.7|32866.7|32842.6|32822.6|137
1733507100000|2024-12-06 17:45:00|32840.6|32820.6|32928.7|32908.7|32928.7|32908.7|32838.1|32818.1|190
1733507400000|2024-12-06 17:50:00|32931.7|32911.7|32927.2|32907.2|32951.7|32931.7|32927.2|32907.2|134
1733507700000|2024-12-06 17:55:00|32924.2|32904.2|32974.8|32954.8|32974.8|32954.8|32911.2|32891.2|284
1733508000000|2024-12-06 18:00:00|32972.3|32952.3|32944.4|32924.4|32997.8|32974.8|32942.3|32922.3|106
1733508300000|2024-12-06 18:05:00|32945.3|32925.3|33090.5|33050.5|33098|33058.4|32939.4|32919.4|213
1733508600000|2024-12-06 18:10:00|33078.4|33058.4|33091.1|33071.1|33125|33098|33057.1|33037.1|179
1733508900000|2024-12-06 18:15:00|33093.6|33073.6|33087|33067|33109.1|33081.6|33044.5|33024.5|174
1733509200000|2024-12-06 18:20:00|33086.6|33066.6|33039.5|33019.5|33088.6|33066.6|33039.5|33019.5|97
1733509500000|2024-12-06 18:25:00|33039.1|33019.1|33015|32955|33046.1|33026.1|32977|32948.6|259
1733509800000|2024-12-06 18:30:00|33014.5|32954.5|33014.5|32954.5|33014.5|32954.5|33014.5|32954.5|0
1733735700000|2024-12-09 09:15:00|32700.4|32680.4|32523|32463|32892|32860.5|32490.5|32454|791
1733736000000|2024-12-09 09:20:00|32525.5|32465.5|32421.5|32401.5|32558|32532.4|32419.6|32369.2|318
1733736300000|2024-12-09 09:25:00|32446.3|32426.3|32309.4|32289.4|32531.9|32493.9|32292.4|32266.4|255
1733736600000|2024-12-09 09:30:00|32311.9|32251.9|32067.9|32027.9|32313.9|32278.9|32007|31967.9|749
1733736900000|2024-12-09 09:35:00|32096.4|32076.4|32242.9|32182.9|32261|32201|32026.5|31999|459
1733737200000|2024-12-09 09:40:00|32225.4|32205.4|32412.4|32352.4|32505.3|32457.8|32225.4|32176|254
1733737500000|2024-12-09 09:45:00|32410.3|32350.3|32364.3|32344.3|32410.3|32350.3|32281.5|32235.8|97
1733737800000|2024-12-09 09:50:00|32380.2|32340.2|32544.7|32524.7|32549.7|32524.7|32380.2|32339.2|173
1733738100000|2024-12-09 09:55:00|32555.8|32535.8|32486.7|32426.7|32595.2|32544.2|32482.7|32426.7|101
1733738400000|2024-12-09 10:00:00|32487.2|32427.2|32621.7|32561.7|32773.6|32730.6|32476.7|32427.2|189
1733738700000|2024-12-09 10:05:00|32631.7|32571.7|32761.5|32741.5|32783.1|32741.5|32626.7|32571.7|99
1733739000000|2024-12-09 10:10:00|32762.5|32742.5|32793.1|32733.1|32821.5|32770.6|32750.6|32708.6|155
1733739300000|2024-12-09 10:15:00|32772.3|32712.3|32755|32735|32782|32738.4|32721.6|32669.1|71
1733739600000|2024-12-09 10:20:00|32755.6|32735.6|32840|32800|32857.5|32818.1|32755.6|32735.6|76
1733739900000|2024-12-09 10:25:00|32840.5|32800.5|32748.6|32708.6|32855.5|32825|32746.6|32699.1|56
1733740200000|2024-12-09 10:30:00|32748|32708|32739.1|32679.1|32758|32708|32668.9|32611.6|83
1733740500000|2024-12-09 10:35:00|32738.6|32678.6|32696.1|32656.1|32788.6|32730.5|32696.1|32648.6|80
1733740800000|2024-12-09 10:40:00|32694.4|32654.4|32574.6|32514.6|32694.4|32666.1|32545.5|32498.5|52
1733741100000|2024-12-09 10:45:00|32574.1|32514.1|32560.5|32540.5|32608|32556.6|32560.5|32514.1|5
1733741400000|2024-12-09 10:50:00|32593.5|32533.5|32570|32510|32606|32549.4|32537.5|32501.6|17
1733741700000|2024-12-09 10:55:00|32570.5|32510.5|32592.4|32552.4|32626.9|32578.9|32566|32510.5|15
1733742000000|2024-12-09 11:00:00|32586.5|32546.5|32599.4|32539.4|32605.8|32557.8|32554.4|32522.4|27
1733742300000|2024-12-09 11:05:00|32600.5|32540.5|32574|32514|32603.5|32547.1|32569.9|32514|12
1733742600000|2024-12-09 11:10:00|32573.5|32513.5|32445.5|32405.5|32573.5|32513.5|32444.9|32398|60
1733742900000|2024-12-09 11:15:00|32445.4|32405.4|32546|32506|32558.5|32506|32431|32403.5|75
1733743200000|2024-12-09 11:20:00|32545.4|32505.4|32526|32466|32549.9|32511|32501.5|32457.4|11
1733743500000|2024-12-09 11:25:00|32523.5|32463.5|32576|32536|32579|32536.1|32521|32461|134
1733743800000|2024-12-09 11:30:00|32605.8|32545.8|32779.3|32739.3|32856.3|32810.8|32605.8|32545.8|211
1733744100000|2024-12-09 11:35:00|32793.3|32733.3|32681.3|32661.3|32793.3|32749.3|32659.3|32612.4|74
1733744400000|2024-12-09 11:40:00|32694.3|32674.3|32702.4|32642.4|32776.8|32730.8|32634.9|32592.9|84
1733744700000|2024-12-09 11:45:00|32703.4|32643.4|32812.3|32772.3|32815.4|32777.9|32703.4|32643.4|32
1733745000000|2024-12-09 11:50:00|32810.4|32770.4|32871.8|32831.8|32883.4|32845.4|32806.3|32769.3|50
1733745300000|2024-12-09 11:55:00|32866.8|32846.8|32946.3|32926.3|32951.3|32926.3|32864.8|32844.8|113
1733745600000|2024-12-09 12:00:00|32949.3|32929.3|32950.7|32930.7|32971.3|32948.2|32929.3|32900.7|107
1733745900000|2024-12-09 12:05:00|32948.7|32928.7|32801.2|32781.2|32966.8|32938.7|32801.2|32781.2|88
1733746200000|2024-12-09 12:10:00|32803.2|32783.2|32803.7|32743.7|32818.7|32783.2|32724.8|32692.8|99
1733746500000|2024-12-09 12:15:00|32798.2|32758.2|32859.6|32839.6|32873.7|32839.6|32674.3|32641.8|106
1733746800000|2024-12-09 12:20:00|32860.1|32840.1|32922.6|32882.6|32970.1|32944.1|32860.1|32840.1|134
1733747100000|2024-12-09 12:25:00|32920.1|32880.1|33231.4|33191.4|33234.4|33191.4|32912.6|32878.2|322
1733747400000|2024-12-09 12:30:00|33223.3|33203.3|33196.9|33136.9|33296.4|33263.9|33174.9|33136.9|227
1733747700000|2024-12-09 12:35:00|33188.9|33148.9|33160.1|33120.1|33204|33172.1|33156.5|33114|191
1733748000000|2024-12-09 12:40:00|33152.6|33132.6|33025.1|32985.1|33165.1|33137.6|33020.6|32985.1|109
1733748300000|2024-12-09 12:45:00|33020.1|32980.1|33219.5|33179.5|33236.2|33211|33014.6|32980.1|141
1733748600000|2024-12-09 12:50:00|33207|33187|33402.6|33362.6|33442.9|33407.4|33207|33187|366
1733748900000|2024-12-09 12:55:00|33401.5|33361.5|33273.3|33213.3|33588.3|33548.3|33256.5|33213.3|484
1733749200000|2024-12-09 13:00:00|33272.2|33212.2|32908.6|32868.6|33329.5|33299|32794.2|32742.2|513
1733749500000|2024-12-09 13:05:00|32932.6|32872.6|32911.7|32871.7|33022.5|32982.5|32833.1|32810.6|286
1733749800000|2024-12-09 13:10:00|32903.6|32883.6|32814.7|32794.7|32904.2|32884.2|32608.3|32588.3|404
1733750100000|2024-12-09 13:15:00|32817.2|32797.2|32735.7|32715.7|32857.2|32825.2|32625.7|32593.8|161
1733750400000|2024-12-09 13:20:00|32743.8|32703.8|32856.6|32816.6|32857.2|32827.2|32725.7|32703.2|111
1733750700000|2024-12-09 13:25:00|32844.7|32824.7|32890|32870|32917.2|32897.2|32772.7|32727.5|145
1733751000000|2024-12-09 13:30:00|32876.1|32856.1|32606.1|32566.1|32876.1|32856.1|32589.1|32549.1|275
1733751300000|2024-12-09 13:35:00|32594.1|32574.1|32669.6|32649.6|32747.5|32710.5|32508.6|32476.6|241
1733751600000|2024-12-09 13:40:00|32669.1|32649.1|32683|32663|32731.6|32691.1|32623.6|32591.1|102
1733751900000|2024-12-09 13:45:00|32682.5|32662.5|32726|32706|32745.5|32723.5|32678.5|32658.5|65
1733752200000|2024-12-09 13:50:00|32728|32708|32651|32631|32728.5|32708.5|32523.5|32486|164
1733752500000|2024-12-09 13:55:00|32653.5|32633.5|32583|32563|32653.5|32633.5|32583|32563|53
1733752800000|2024-12-09 14:00:00|32569.6|32549.6|32637.1|32617.1|32651|32625.5|32539.6|32507.1|159
1733753100000|2024-12-09 14:05:00|32639|32619|32569|32549|32647.1|32622.1|32560.6|32533.2|153
1733753400000|2024-12-09 14:10:00|32581.5|32541.5|32637.6|32597.6|32642.1|32617.1|32532.1|32512.1|67
1733753700000|2024-12-09 14:15:00|32629.6|32609.6|32768.5|32748.5|32788.5|32768.5|32617.1|32597.1|169
1733754000000|2024-12-09 14:20:00|32776|32756|32918.5|32898.5|32967.4|32947.4|32776|32756|114
1733754300000|2024-12-09 14:25:00|32917.9|32897.9|32936.3|32896.3|32975.4|32952.4|32902.9|32874.9|185
1733754600000|2024-12-09 14:30:00|32949.3|32889.3|32903.8|32883.8|33009.7|32983.1|32807.4|32784.9|250
1733754900000|2024-12-09 14:35:00|32906.3|32886.3|33096.6|33056.6|33131.6|33103.6|32906.3|32886.3|222
1733755200000|2024-12-09 14:40:00|33097.2|33057.2|32925.7|32905.7|33146.6|33119.1|32923.8|32900.7|192
1733755500000|2024-12-09 14:45:00|32951.6|32891.6|32771.1|32751.1|32957.7|32920.2|32754|32722|279
1733755800000|2024-12-09 14:50:00|32770.6|32750.6|32744.5|32724.5|32833.9|32813.9|32735|32712|104
1733756100000|2024-12-09 14:55:00|32752.5|32712.5|32744.5|32724.5|32826.4|32792|32732|32711.1|116
1733756400000|2024-12-09 15:00:00|32749.5|32729.5|32987.6|32947.6|33012.8|32978.4|32737|32712|201
1733756700000|2024-12-09 15:05:00|32980.1|32960.1|32987.3|32967.3|33054.8|33022.8|32925.9|32886.1|201
1733757000000|2024-12-09 15:10:00|32987.8|32967.8|32988.4|32968.4|33003.4|32969.4|32938.4|32910.3|96
1733757300000|2024-12-09 15:15:00|32986.4|32966.4|32907.8|32887.8|33022.8|33002.3|32901.4|32881.4|155
1733757600000|2024-12-09 15:20:00|32912.3|32892.3|32881.7|32861.7|32915.8|32892.3|32846.4|32820.3|81
1733757900000|2024-12-09 15:25:00|32909.8|32889.8|33028.1|32988.1|33028.1|32993.1|32906.2|32869.2|165
1733758200000|2024-12-09 15:30:00|33026.2|32986.2|33080.6|33060.6|33140.1|33115.1|32998.7|32968.1|251
1733758500000|2024-12-09 15:35:00|33088.1|33048.1|33086.7|33066.7|33098.1|33066.7|33016.2|32986.2|123
1733758800000|2024-12-09 15:40:00|33090.6|33070.6|33000.9|32960.9|33114.5|33094.5|32960.1|32927.9|201
1733759100000|2024-12-09 15:45:00|33002.6|32962.6|32996.7|32976.7|33090.3|33068.6|32986.7|32939.2|108
1733759400000|2024-12-09 15:50:00|32995.1|32975.1|32954.7|32934.7|33034.2|33007.6|32954.7|32924.7|152
1733759700000|2024-12-09 15:55:00|32956.7|32936.7|33066.1|33026.1|33079.2|33059.2|32873.3|32843.3|193
1733760000000|2024-12-09 16:00:00|33072.2|33012.2|33072.2|33052.2|33109.1|33077.7|33034.4|32987.2|126
1733760300000|2024-12-09 16:05:00|33067.2|33047.2|33043.6|33023.6|33117.7|33088.6|33043.6|33014.7|1376
1733760600000|2024-12-09 16:10:00|33049.7|33009.7|32924.7|32904.7|33049.7|33022.7|32913.8|32893.8|61
1733760900000|2024-12-09 16:15:00|32926.6|32906.6|32881.1|32841.1|32952.2|32919.7|32793.8|32766.3|117
1733761200000|2024-12-09 16:20:00|32879.1|32839.1|32874.6|32854.6|32958.6|32938.6|32864.7|32839.1|90
1733761500000|2024-12-09 16:25:00|32874.1|32854.1|32846.1|32806.1|32904.6|32874.6|32836.6|32792.1|68
1733761800000|2024-12-09 16:30:00|32846.6|32806.6|33027.1|32987.1|33063|33035|32846.6|32806.6|211
1733762100000|2024-12-09 16:35:00|33029.1|32989.1|33141.6|33101.6|33144.6|33124.6|33025|32989.1|155
1733762400000|2024-12-09 16:40:00|33136|33116|33203|33183|33352.4|33322.4|33136|33116|363
1733762700000|2024-12-09 16:45:00|33206|33186|33238.2|33218.2|33283.5|33246|33206|33184.6|423
1733763000000|2024-12-09 16:50:00|33241.4|33221.4|33134|33094|33285.1|33265.1|33099.2|33077.3|404
1733763300000|2024-12-09 16:55:00|33136.2|33096.2|33154.2|33134.2|33186.2|33164.2|33124.2|33091.2|74
1733763600000|2024-12-09 17:00:00|33149.2|33129.2|33045.3|33025.3|33149.2|33129.2|33002.8|32977.8|227
1733763900000|2024-12-09 17:05:00|33039.4|33019.4|33086.4|33066.4|33116.9|33093.9|33029.4|33000|156
1733764200000|2024-12-09 17:10:00|33086.9|33066.9|33045.5|33005.5|33109.4|33081.4|33010|32982.5|208
1733764500000|2024-12-09 17:15:00|33036.9|33016.9|33102.4|33082.4|33104.4|33084.4|32992.5|32970|158
1733764800000|2024-12-09 17:20:00|33103|33083|32972.4|32952.4|33106|33084.9|32944.4|32924.4|810
1733765100000|2024-12-09 17:25:00|32974.4|32954.4|32948.5|32928.5|32976.4|32956.4|32890.5|32870.5|579
1733765400000|2024-12-09 17:30:00|32948|32928|32926|32906|32948|32928|32893.5|32866.6|62
1733765700000|2024-12-09 17:35:00|32924|32904|32884|32864|32924|32904|32884|32864|153
1733766000000|2024-12-09 17:40:00|32886|32866|32913.5|32893.5|32921|32901|32879|32859|96
1733766300000|2024-12-09 17:45:00|32917.9|32897.9|32958.5|32938.5|32983.5|32963.5|32917.9|32897.9|94
1733766600000|2024-12-09 17:50:00|32956.5|32936.5|33025.4|32985.4|33025.4|32985.4|32934|32914|100
1733766900000|2024-12-09 17:55:00|33014|32994|33009|32989|33051|33031|33009|32989|74
1733767200000|2024-12-09 18:00:00|33007|32987|33099|33079|33099|33079|32968.5|32942.9|113
1733767500000|2024-12-09 18:05:00|33101|33081|33137.4|33117.4|33147.9|33127.9|33099|33079|110
1733767800000|2024-12-09 18:10:00|33132.4|33112.4|33194.8|33174.8|33210.4|33187.3|33112.9|33092.9|92
1733768100000|2024-12-09 18:15:00|33192.9|33172.9|33204.3|33184.3|33204.3|33184.3|33149.8|33129.8|86
1733768400000|2024-12-09 18:20:00|33204.8|33184.8|33246.2|33226.2|33271.2|33251.2|33204.8|33184.8|113
1733768700000|2024-12-09 18:25:00|33248.2|33228.2|33296.8|33276.8|33328|33302.1|33244.8|33224.8|264
1733769000000|2024-12-09 18:30:00|33296.2|33276.2|33296.2|33276.2|33296.2|33276.2|33296.2|33276.2|0
1733822100000|2024-12-10 09:15:00|33299.6|33279.6|34150.7|34110.7|34164.3|34130.1|33299.6|33279.6|1025
1733822400000|2024-12-10 09:20:00|34144.6|34124.6|34372.3|34352.3|34379.8|34352.3|34133.5|34091|427
1733822700000|2024-12-10 09:25:00|34385.4|34345.4|34274.5|34254.5|34564.8|34528.7|34269.5|34220.1|491
1733823000000|2024-12-10 09:30:00|34317|34257|34258.4|34218.4|34331.5|34283.4|34194.5|34139.5|318
1733823300000|2024-12-10 09:35:00|34260.9|34220.9|34465.9|34445.9|34465.9|34445.9|34244.5|34202.6|154
1733823600000|2024-12-10 09:40:00|34467|34447|34462.6|34402.6|34525.9|34483.4|34422|34377|95
1733823900000|2024-12-10 09:45:00|34458.4|34418.4|34267.6|34227.6|34492|34452|34265.1|34227.6|88
1733824200000|2024-12-10 09:50:00|34261.7|34221.7|34202.5|34142.5|34263.1|34230.1|34084.5|34058.1|346
1733824500000|2024-12-10 09:55:00|34203.1|34143.1|34241.4|34201.4|34276.4|34241.4|34183.1|34138.1|134
1733824800000|2024-12-10 10:00:00|34247.5|34187.5|34077.8|34037.8|34267.5|34239.5|34077.8|34029.8|97
1733825100000|2024-12-10 10:05:00|34075.6|34035.6|34230.6|34190.6|34236.1|34210.6|33991.7|33962.5|200
1733825400000|2024-12-10 10:10:00|34235.6|34195.6|34353.1|34333.1|34353.1|34333.1|34235.6|34182|99
1733825700000|2024-12-10 10:15:00|34357.3|34317.3|34166.7|34146.7|34358.1|34325.6|34161.7|34129.2|69
1733826000000|2024-12-10 10:20:00|34168.6|34148.6|34297.5|34277.5|34297.5|34277.5|34168.6|34143.6|51
1733826300000|2024-12-10 10:25:00|34298.6|34278.6|34132.8|34112.8|34298.6|34278.6|34132.8|34105|30
1733826600000|2024-12-10 10:30:00|34136.7|34116.7|34241.9|34221.9|34268|34221.9|34136.7|34104.7|75
1733826900000|2024-12-10 10:35:00|34246.3|34226.3|34298.3|34278.3|34401.3|34370.8|34246.3|34226.3|153
1733827200000|2024-12-10 10:40:00|34300.2|34280.2|34495.2|34435.2|34498|34474.1|34300.2|34280.2|108
1733827500000|2024-12-10 10:45:00|34493.3|34433.3|34458.5|34398.5|34494.6|34452.1|34426|34394.1|77
1733827800000|2024-12-10 10:50:00|34446.6|34406.6|34483.5|34443.5|34529.1|34494.6|34437.1|34394.1|81
1733828100000|2024-12-10 10:55:00|34482.9|34442.9|34392.4|34372.4|34482.9|34446.6|34357.1|34310.2|106
1733828400000|2024-12-10 11:00:00|34391.8|34371.8|34363.2|34323.2|34434.6|34389.1|34327.7|34300.7|56
1733828700000|2024-12-10 11:05:00|34362.7|34322.7|34419|34379|34441.3|34413.2|34342.1|34306.3|36
1733829000000|2024-12-10 11:10:00|34420.2|34380.2|34368.8|34328.8|34430.2|34401.5|34365.7|34325.7|22
1733829300000|2024-12-10 11:15:00|34368.2|34328.2|34429.6|34369.6|34439.6|34402.1|34342.6|34310.7|72
1733829600000|2024-12-10 11:20:00|34421.5|34381.5|34417.1|34397.1|34434.6|34404.6|34407.1|34372.9|49
1733829900000|2024-12-10 11:25:00|34417.6|34397.6|34514.8|34494.8|34548.7|34528.7|34417.6|34397.6|124
1733830200000|2024-12-10 11:30:00|34512.9|34492.9|34534.8|34514.8|34534.8|34514.8|34484.8|34441.7|35
1733830500000|2024-12-10 11:35:00|34538.7|34518.7|34630.3|34610.3|34647.3|34626.7|34538.7|34518.7|151
1733830800000|2024-12-10 11:40:00|34645.3|34605.3|34573.4|34553.4|34645.3|34619.8|34570.9|34541.5|45
1733831100000|2024-12-10 11:45:00|34575.3|34555.3|34615.9|34575.9|34637.8|34590.3|34572.6|34545.6|148
1733831400000|2024-12-10 11:50:00|34620.9|34580.9|34768.4|34708.4|34774.2|34754.2|34620.9|34580.9|136
1733831700000|2024-12-10 11:55:00|34769.5|34709.5|34657.8|34617.8|34782.3|34754.2|34643.4|34615.9|100
1733832000000|2024-12-10 12:00:00|34657.2|34617.2|34648.7|34588.7|34675.6|34628.1|34564.5|34542|174
1733832300000|2024-12-10 12:05:00|34648.1|34588.1|34449.2|34429.2|34680.6|34635.4|34414.2|34369.8|197
1733832600000|2024-12-10 12:10:00|34461.7|34421.7|34491.7|34451.7|34498.4|34459.2|34426.7|34401.7|197
1733832900000|2024-12-10 12:15:00|34485.6|34465.6|34473.4|34433.4|34536.7|34502|34435.9|34409|167
1733833200000|2024-12-10 12:20:00|34474|34434|34457.6|34397.6|34474|34446.5|34386.5|34359|78
1733833500000|2024-12-10 12:25:00|34451.8|34391.8|34455.3|34415.3|34523.4|34495.9|34440.3|34386.5|45
1733833800000|2024-12-10 12:30:00|34452.8|34412.8|34430.9|34410.9|34490.9|34450.3|34408.4|34386.4|43
1733834100000|2024-12-10 12:35:00|34433.4|34413.4|34231.7|34191.7|34447.8|34419.7|34231.7|34191.7|142
1733834400000|2024-12-10 12:40:00|34237.2|34177.2|34154.7|34114.7|34245.5|34213.6|34134.7|34107.2|92
1733834700000|2024-12-10 12:45:00|34154.2|34114.2|34196.7|34176.7|34207.8|34176.7|34134.2|34100.5|87
1733835000000|2024-12-10 12:50:00|34230.4|34190.4|34273|34253|34356.4|34326.1|34230.4|34181.1|116
1733835300000|2024-12-10 12:55:00|34273.6|34253.6|34293.8|34233.8|34319.4|34269.4|34241.9|34196.1|104
1733835600000|2024-12-10 13:00:00|34281.9|34241.9|34115.3|34075.3|34283.3|34243.3|34068|34033|336
1733835900000|2024-12-10 13:05:00|34096.6|34076.6|34221.6|34201.6|34287.7|34261.6|34089.1|34065.2|145
1733836200000|2024-12-10 13:10:00|34214.1|34194.1|34204.7|34184.7|34245.2|34224.7|34104.1|34077.2|83
1733836500000|2024-12-10 13:15:00|34212.7|34172.7|34326.6|34286.6|34366.6|34326.6|34151|34126|138
1733836800000|2024-12-10 13:20:00|34324.1|34304.1|34541.8|34521.8|34544.3|34521.8|34324.1|34304.1|1710
1733837100000|2024-12-10 13:25:00|34534.3|34514.3|34527.6|34487.6|34534.3|34514.3|34425.5|34386.8|154
1733837400000|2024-12-10 13:30:00|34528.2|34488.2|34319.6|34299.6|34528.2|34491.8|34294.6|34274.6|258
1733837700000|2024-12-10 13:35:00|34320.1|34300.1|34472|34432|34472|34439|34319.6|34287.1|141
1733838000000|2024-12-10 13:40:00|34477|34437|34358.2|34338.2|34502|34477|34355.7|34332.6|238
1733838300000|2024-12-10 13:45:00|34355.7|34335.7|34445.7|34405.7|34463.2|34435.7|34306.8|34277.6|208
1733838600000|2024-12-10 13:50:00|34443.1|34403.1|34479.5|34459.5|34502.6|34480.6|34413.1|34393.1|180
1733838900000|2024-12-10 13:55:00|34480.1|34460.1|34483.4|34463.4|34525.3|34497.8|34469.5|34437|88
1733839200000|2024-12-10 14:00:00|34484.5|34464.5|34615.3|34595.3|34615.3|34595.3|34449.5|34429.5|212
1733839500000|2024-12-10 14:05:00|34618.4|34598.4|34604.5|34584.5|34681.4|34656.4|34583.4|34563.4|539
1733839800000|2024-12-10 14:10:00|34600.6|34580.6|34428.1|34408.1|34600.6|34580.6|34398.1|34378.1|129
1733840100000|2024-12-10 14:15:00|34430.6|34410.6|34491.2|34451.2|34493.1|34454.2|34417.3|34387.5|79
1733840400000|2024-12-10 14:20:00|34488.7|34448.7|34485.6|34445.6|34503.1|34475|34431.7|34400.3|82
1733840700000|2024-12-10 14:25:00|34487.5|34447.5|34507.3|34487.3|34548.6|34507.3|34449.2|34403.6|187
1733841000000|2024-12-10 14:30:00|34506.7|34486.7|34509.8|34489.8|34554.2|34526.1|34464.8|34444.8|151
1733841300000|2024-12-10 14:35:00|34511.7|34491.7|34576.7|34556.7|34600|34580|34478.6|34451.9|183
1733841600000|2024-12-10 14:40:00|34576.1|34556.1|34509.2|34489.2|34654.4|34634.4|34509.2|34489.2|316
1733841900000|2024-12-10 14:45:00|34513|34493|34530.9|34510.9|34581.7|34561.7|34513|34489.2|373
1733842200000|2024-12-10 14:50:00|34520.9|34500.9|34532.8|34512.8|34537.8|34517.8|34408.9|34385.9|334
1733842500000|2024-12-10 14:55:00|34535.3|34515.3|34499.7|34479.7|34539.7|34515.3|34496.6|34464.7|90
1733842800000|2024-12-10 15:00:00|34501.6|34481.6|34409.7|34389.7|34502.2|34482.2|34327|34307|213
1733843100000|2024-12-10 15:05:00|34408.6|34388.6|34489.7|34469.7|34492.2|34472.2|34377.8|34344.1|135
1733843400000|2024-12-10 15:10:00|34487.8|34467.8|34426|34406|34551.1|34531.1|34421|34398.5|186
1733843700000|2024-12-10 15:15:00|34429.9|34409.9|34438|34418|34482.4|34456.3|34419.1|34389.1|87
1733844000000|2024-12-10 15:20:00|34433|34413|34508|34488|34526.8|34495.5|34420.5|34393|174
1733844300000|2024-12-10 15:25:00|34509.9|34489.9|34513.7|34493.7|34536.3|34511.8|34483|34463|143
1733844600000|2024-12-10 15:30:00|34511.8|34491.8|34630.7|34610.7|34670.1|34642.6|34486.2|34466.2|163
1733844900000|2024-12-10 15:35:00|34631.2|34611.2|34561.8|34541.8|34679.5|34647.6|34561.8|34536.8|157
1733845200000|2024-12-10 15:40:00|34562.4|34542.4|34683.7|34663.7|34683.7|34663.7|34559.3|34539.3|141
1733845500000|2024-12-10 15:45:00|34688.1|34668.1|34516.2|34496.2|34708.1|34688.1|34509.3|34489.3|236
1733845800000|2024-12-10 15:50:00|34518.1|34498.1|34525.6|34485.6|34550.1|34522|34460.4|34437.3|99
1733846100000|2024-12-10 15:55:00|34513.1|34493.1|34585.1|34565.1|34585.1|34565.1|34505.6|34485.6|88
1733846400000|2024-12-10 16:00:00|34585.6|34565.6|34550.6|34530.6|34591.2|34565.6|34533.1|34513.1|192
1733846700000|2024-12-10 16:05:00|34548.1|34528.1|34457|34437|34563.9|34543.9|34457|34437|285
1733847000000|2024-12-10 16:10:00|34424.1|34404.1|34353.4|34313.4|34424.1|34404.1|34331.7|34311.7|262
1733847300000|2024-12-10 16:15:00|34339.2|34319.2|34186.7|34146.7|34358.9|34327.5|34159.2|34131.7|324
1733847600000|2024-12-10 16:20:00|34182.3|34142.3|34171.1|34151.1|34240.6|34213.1|34163.1|34142.3|178
1733847900000|2024-12-10 16:25:00|34173.1|34153.1|34166.1|34126.1|34278.1|34243.1|34143.1|34123.1|200
1733848200000|2024-12-10 16:30:00|34154.2|34134.2|34069.2|34049.2|34192.5|34172.5|34049.2|34012.8|233
1733848500000|2024-12-10 16:35:00|34076.7|34036.7|33907.2|33867.2|34086.7|34054.2|33756.4|33724.5|581
1733848800000|2024-12-10 16:40:00|33908.9|33868.9|33813.1|33793.1|33987.2|33960.3|33806.4|33786.4|267
1733849100000|2024-12-10 16:45:00|33811.4|33791.4|33787.6|33767.6|33869.5|33842|33782|33762|264
1733849400000|2024-12-10 16:50:00|33787|33767|33691.2|33651.2|33787|33767|33624.3|33604.3|379
1733849700000|2024-12-10 16:55:00|33688.7|33668.7|33660.6|33640.6|33733.7|33713.7|33660.6|33635.6|127
1733850000000|2024-12-10 17:00:00|33661.2|33641.2|33740|33720|33780|33748.1|33640.6|33615|179
1733850300000|2024-12-10 17:05:00|33742.5|33722.5|33861.4|33821.4|33907.2|33876.4|33707.5|33685.3|178
1733850600000|2024-12-10 17:10:00|33859.5|33819.5|33756.4|33736.4|33926.4|33906.4|33745.8|33718.3|137
1733850900000|2024-12-10 17:15:00|33753.9|33733.9|33560|33540|33753.9|33733.9|33549.4|33527.7|259
1733851200000|2024-12-10 17:20:00|33561.9|33541.9|33407.7|33387.7|33566.1|33541.9|33306.4|33277.2|1322
1733851500000|2024-12-10 17:25:00|33409.6|33389.6|33161|33121|33409.6|33389.6|33037.5|32983.6|900
1733851800000|2024-12-10 17:30:00|33163.8|33123.8|33025|33005|33175.8|33141.3|33017.5|32997.5|254
1733852100000|2024-12-10 17:35:00|33027.5|33007.5|33029.4|33009.4|33072.7|33052.7|32975|32945.5|428
1733852400000|2024-12-10 17:40:00|33034.4|33014.4|32988.8|32968.8|33070|33042.5|32987.5|32967.5|171
1733852700000|2024-12-10 17:45:00|32985|32965|33046.9|33006.9|33046.9|33024.4|32963.6|32943.6|274
1733853000000|2024-12-10 17:50:00|33054.4|32994.4|32990.5|32970.5|33054.4|33021.9|32990.5|32964.4|73
1733853300000|2024-12-10 17:55:00|32993|32973|33083.8|33063.8|33091.3|33071.3|32917.4|32884.9|227
1733853600000|2024-12-10 18:00:00|33085.7|33065.7|33148.2|33108.2|33179.4|33151.3|33085.7|33065.7|107
1733853900000|2024-12-10 18:05:00|33131.3|33111.3|33196.3|33176.3|33218.8|33193.2|33129.3|33109.3|54
1733854200000|2024-12-10 18:10:00|33195.7|33175.7|33334.5|33314.5|33343.4|33319|33195.7|33175.7|148
1733854500000|2024-12-10 18:15:00|33332|33312|33359|33339|33364|33344|33316.5|33284|124
1733854800000|2024-12-10 18:20:00|33352|33332|33306.5|33286.5|33352|33332|33261.5|33241.5|93
1733855100000|2024-12-10 18:25:00|33314.2|33294.2|33360.3|33340.3|33365.3|33340.9|33311.7|33283.6|308
1733908500000|2024-12-11 09:15:00|33353.5|33333.5|32537.1|32517.1|33353.5|33333.5|32485.8|32453.9|735
1733908800000|2024-12-11 09:20:00|32542.1|32522.1|32700.9|32680.9|32722.3|32685.4|32537.1|32517.1|150
1733909100000|2024-12-11 09:25:00|32700.4|32680.4|32664.8|32644.8|32721.7|32696.7|32604.2|32567.9|137
1733909400000|2024-12-11 09:30:00|32665.3|32645.3|32694.7|32674.7|32717.3|32693|32614.2|32582.3|66
1733909700000|2024-12-11 09:35:00|32682.1|32662.1|32673.4|32653.4|32718.4|32675.3|32554.6|32502.8|110
1733910000000|2024-12-11 09:40:00|32675.8|32635.8|32645.9|32605.9|32681.6|32642.8|32576.5|32548.1|132
1733910300000|2024-12-11 09:45:00|32645.3|32605.3|32612.8|32592.8|32672.8|32627.8|32605.9|32579.3|37
1733910600000|2024-12-11 09:50:00|32615.3|32595.3|32689.7|32669.7|32692.2|32669.7|32613.4|32585.2|42
1733910900000|2024-12-11 09:55:00|32684.7|32664.7|32494.5|32434.5|32692.8|32664.7|32482|32434.5|120
1733911200000|2024-12-11 10:00:00|32489|32449|32596.5|32576.5|32604.5|32576.5|32484.5|32444.5|101
1733911500000|2024-12-11 10:05:00|32597|32577|32557.6|32537.6|32630.1|32604.5|32525.7|32485.7|91
1733911800000|2024-12-11 10:10:00|32558.2|32538.2|32728.2|32708.2|32781.9|32747.6|32557.6|32525.7|198
1733912100000|2024-12-11 10:15:00|32737.8|32717.8|32705.7|32685.7|32755.7|32735.7|32633.2|32590.7|76
1733912400000|2024-12-11 10:20:00|32703.2|32683.2|32573.6|32533.6|32710.1|32683.2|32573.6|32533.6|126
1733912700000|2024-12-11 10:25:00|32561.7|32541.7|32548|32528|32578.6|32558|32520.5|32485.4|39
1733913000000|2024-12-11 10:30:00|32547.4|32527.4|32543.6|32523.6|32553|32527.4|32491.7|32463.6|92
1733913300000|2024-12-11 10:35:00|32537.9|32517.9|32522.3|32502.3|32554.2|32529.2|32516.7|32484.8|81
1733913600000|2024-12-11 10:40:00|32521.7|32501.7|32531.7|32511.7|32551.8|32526.2|32501.1|32466.7|24
1733913900000|2024-12-11 10:45:00|32527.8|32507.8|32526.7|32506.7|32543.6|32521.1|32517.3|32479.8|36
1733914200000|2024-12-11 10:50:00|32531.7|32511.7|32480.3|32460.3|32534.2|32513.6|32475.2|32455.2|77
1733914500000|2024-12-11 10:55:00|32485.3|32465.3|32372.8|32352.8|32519.7|32499.7|32340.9|32300.9|215
1733914800000|2024-12-11 11:00:00|32372.2|32352.2|32262.7|32242.7|32405.3|32377.8|32195.2|32172.7|317
1733915100000|2024-12-11 11:05:00|32268.9|32228.9|32175.2|32155.2|32273.3|32228.9|32090.2|32062.7|201
1733915400000|2024-12-11 11:10:00|32180.2|32160.2|32216.5|32196.5|32220.9|32200.9|32175.8|32137.7|217
1733915700000|2024-12-11 11:15:00|32219|32199|32274|32254|32277.1|32254|32219|32199|134
1733916000000|2024-12-11 11:20:00|32276.5|32256.5|32216.5|32196.5|32286.5|32263.4|32216.5|32196.5|93
1733916300000|2024-12-11 11:25:00|32215.3|32195.3|32290.9|32230.9|32291.4|32267.9|32209.5|32189.5|37
1733916600000|2024-12-11 11:30:00|32261.4|32241.4|32378.9|32358.9|32423.5|32392.8|32236.4|32211.4|69
1733916900000|2024-12-11 11:35:00|32378.3|32358.3|32368.9|32328.9|32413.9|32378.9|32346.4|32319.7|32
1733917200000|2024-12-11 11:40:00|32366.4|32326.4|32487.1|32467.1|32500.2|32467.7|32366.4|32320.2|147
1733917500000|2024-12-11 11:45:00|32494.6|32454.6|32422.7|32402.7|32592.7|32547.7|32422.7|32385.2|96
1733917800000|2024-12-11 11:50:00|32415.2|32395.2|32335.2|32315.2|32420.8|32395.2|32324.5|32301.4|63
1733918100000|2024-12-11 11:55:00|32328.3|32308.3|32304.6|32284.6|32350.8|32318.9|32252.1|32229.6|64
1733918400000|2024-12-11 12:00:00|32306.5|32286.5|32243.9|32223.9|32350.8|32302.7|32243.9|32223.9|24
1733918700000|2024-12-11 12:05:00|32243.3|32223.3|32224.5|32204.5|32247|32223.3|32112.6|32091.4|175
1733919000000|2024-12-11 12:10:00|32223.9|32203.9|32171.8|32131.8|32268.9|32221.4|32169.5|32131.8|47
1733919300000|2024-12-11 12:15:00|32169.5|32129.5|32196.4|32156.4|32221.4|32193.3|32137.5|32106.4|37
1733919600000|2024-12-11 12:20:00|32192.7|32152.7|32223.3|32203.3|32305.2|32272.7|32167.5|32140.8|57
1733919900000|2024-12-11 12:25:00|32258.1|32218.1|32312.7|32292.7|32340.2|32307.7|32258.1|32218.1|43
1733920200000|2024-12-11 12:30:00|32315.2|32295.2|32371.3|32331.3|32393.4|32372.7|32315.2|32290.2|51
1733920500000|2024-12-11 12:35:00|32370.1|32330.1|32380.1|32360.1|32391.3|32371.3|32362.6|32330.1|25
1733920800000|2024-12-11 12:40:00|32382.6|32362.6|32317.6|32297.6|32423.4|32396.5|32317.6|32295.7|68
1733921100000|2024-12-11 12:45:00|32325.1|32285.1|32291.4|32271.4|32329.5|32302.6|32257.6|32230.1|41
1733921400000|2024-12-11 12:50:00|32290.8|32270.8|32390.7|32350.7|32419.5|32391.4|32275.8|32240.8|45
1733921700000|2024-12-11 12:55:00|32388.9|32348.9|32385.8|32365.8|32443.9|32412|32357|32325.1|38
1733922000000|2024-12-11 13:00:00|32403.3|32363.3|32171.4|32151.4|32411.4|32381.4|32118.2|32093.8|302
1733922300000|2024-12-11 13:05:00|32173.2|32153.2|32203.9|32163.9|32218.9|32190.8|32133.2|32113.2|143
1733922600000|2024-12-11 13:10:00|32201.4|32181.4|32053.2|32033.2|32228.9|32199.5|32048.8|32023.2|217
1733922900000|2024-12-11 13:15:00|32052.6|32032.6|32086.4|32066.4|32086.4|32066.4|31980.1|31960.1|118
1733923200000|2024-12-11 13:20:00|32083.9|32063.9|32067|32047|32120.2|32084.5|32037.6|32010.1|92
1733923500000|2024-12-11 13:25:00|32071.4|32051.4|32030.8|31990.8|32075.8|32055.8|31996.4|31963.9|116
1733923800000|2024-12-11 13:30:00|32033.3|31993.3|32058.3|32038.3|32092.1|32072.1|31986.4|31958.9|182
1733924100000|2024-12-11 13:35:00|32058.9|32038.9|32097.7|32057.7|32174.6|32145.2|32058.9|32020.6|158
1733924400000|2024-12-11 13:40:00|32093.2|32053.2|32019.4|31979.4|32110.7|32090.7|32006.9|31979.4|114
1733924700000|2024-12-11 13:45:00|32011.3|31991.3|32074.4|32034.4|32133.2|32101.9|31985.6|31961.9|118
1733925000000|2024-12-11 13:50:00|32073.8|32033.8|32126.3|32106.3|32149.4|32125.1|32067.5|32027.5|91
1733925300000|2024-12-11 13:55:00|32131.3|32111.3|32130.7|32110.7|32199.1|32167.8|32130.7|32110.1|244
1733925600000|2024-12-11 14:00:00|32129.4|32109.4|31968.7|31948.7|32133.8|32109.4|31935.6|31915.6|317
1733925900000|2024-12-11 14:05:00|31976.8|31936.8|32027.5|32007.5|32085|32052.5|31916.8|31896.8|249
1733926200000|2024-12-11 14:10:00|32022.5|32002.5|32043.1|32023.1|32050.6|32023.1|31986|31966|97
1733926500000|2024-12-11 14:15:00|32045|32025|31993|31973|32056.7|32032.5|31988|31946.1|88
1733926800000|2024-12-11 14:20:00|32001.1|31961.1|32021.1|31981.1|32021.1|31993|31964.2|31944.2|89
1733927100000|2024-12-11 14:25:00|32009.2|31989.2|31932.4|31912.4|32016.1|31994.2|31910.4|31890.4|140
1733927400000|2024-12-11 14:30:00|31934.9|31914.9|31941.1|31921.1|31991.7|31966.1|31909.8|31886.1|129
1733927700000|2024-12-11 14:35:00|31939.2|31919.2|31939.8|31919.8|32011.8|31991.8|31914.2|31894.2|170
1733928000000|2024-12-11 14:40:00|31936.7|31916.7|31973.6|31953.6|31978.6|31958.6|31906.7|31886.7|167
1733928300000|2024-12-11 14:45:00|31971.1|31951.1|32029.3|32009.3|32043.7|32020.6|31962.4|31935.5|166
1733928600000|2024-12-11 14:50:00|32026.2|32006.2|31987.4|31967.4|32045.7|32018.1|31977.4|31957.4|177
1733928900000|2024-12-11 14:55:00|31984.9|31964.9|31944.9|31924.9|31984.9|31964.9|31905.5|31885.5|99
1733929200000|2024-12-11 15:00:00|31948.7|31928.7|31956.8|31936.8|32011.2|31991.2|31904.9|31884.9|226
1733929500000|2024-12-11 15:05:00|31958.7|31938.7|31916.8|31896.8|31996.2|31963.7|31897.4|31877.4|175
1733929800000|2024-12-11 15:10:00|31918.7|31898.7|31947.4|31927.4|31997.4|31977.4|31909.9|31889.9|141
1733930100000|2024-12-11 15:15:00|31942.4|31922.4|31959.2|31939.2|31959.2|31939.2|31901.8|31879.8|135
1733930400000|2024-12-11 15:20:00|31956.2|31936.2|31915.3|31895.3|31984.2|31962.3|31900.4|31880.4|168
1733930700000|2024-12-11 15:25:00|31914.1|31894.1|31884.7|31864.7|31921.6|31896|31882.8|31862.8|342
1733931000000|2024-12-11 15:30:00|31885.3|31865.3|31909.7|31889.7|31932.8|31900.4|31875.3|31855.3|252
1733931300000|2024-12-11 15:35:00|31908.5|31888.5|31889.1|31869.1|31918.5|31898.5|31873.5|31853.5|171
1733931600000|2024-12-11 15:40:00|31891|31871|31873.5|31853.5|31903.5|31883.5|31872.9|31852.9|161
1733931900000|2024-12-11 15:45:00|31876|31856|31914.8|31894.8|31962.4|31942.4|31871|31851|251
1733932200000|2024-12-11 15:50:00|31921.7|31901.7|31939.8|31919.8|31949.8|31929.8|31895.4|31875.4|126
1733932500000|2024-12-11 15:55:00|31942.3|31922.3|31901.7|31881.7|31942.3|31922.3|31887.9|31867.9|91
1733932800000|2024-12-11 16:00:00|31902.3|31882.3|31891.7|31871.7|31919.2|31899.2|31878.5|31858.5|119
1733933100000|2024-12-11 16:05:00|31891.1|31871.1|32016.2|31996.2|32111.3|32091.3|31872.9|31852.9|507
1733933400000|2024-12-11 16:10:00|32018.1|31998.1|32166.9|32146.9|32166.9|32146.9|31962.4|31937.4|204
1733933700000|2024-12-11 16:15:00|32181.3|32161.3|32285|32265|32338.2|32318.2|32177.5|32157.5|324
1733934000000|2024-12-11 16:20:00|32283.8|32263.8|32196.1|32156.1|32356.9|32336.9|32169.8|32137.9|248
1733934300000|2024-12-11 16:25:00|32197.3|32157.3|32337.3|32317.3|32349.2|32329.2|32128.6|32106.7|273
1733934600000|2024-12-11 16:30:00|32336.7|32316.7|32336|32316|32429.8|32409.8|32259.8|32239.8|398
1733934900000|2024-12-11 16:35:00|32328.5|32308.5|32434.8|32414.8|32485.5|32465.5|32294.7|32268.5|166
1733935200000|2024-12-11 16:40:00|32437.3|32417.3|32365.4|32345.4|32451.1|32431.1|32342.3|32312.3|165
1733935500000|2024-12-11 16:45:00|32364.8|32344.8|32353.5|32333.5|32432.3|32407.3|32286.6|32266.6|160
1733935800000|2024-12-11 16:50:00|32351.6|32331.6|32456.7|32436.7|32485.5|32465.5|32351|32331|210
1733936100000|2024-12-11 16:55:00|32462.3|32442.3|32272.9|32252.9|32462.3|32442.3|32272.9|32252.9|118
1733936400000|2024-12-11 17:00:00|32271.7|32251.7|32118.6|32098.6|32274.1|32251.7|32118.6|32091.1|259
1733936700000|2024-12-11 17:05:00|32118|32098|32084.2|32064.2|32154.3|32124.2|32033|31993|180
1733937000000|2024-12-11 17:10:00|32091.7|32051.7|32049.7|32029.7|32091.7|32061.7|32013.6|31993.6|173
1733937300000|2024-12-11 17:15:00|32049.1|32029.1|32055.9|32035.9|32078.4|32050.3|32015.9|31995.9|242
1733937600000|2024-12-11 17:20:00|32058.4|32038.4|31949|31929|32060.9|32040.9|31920.2|31900.2|892
1733937900000|2024-12-11 17:25:00|31952.8|31932.8|31916.5|31896.5|31956.5|31936.5|31911.5|31891.5|355
1733938200000|2024-12-11 17:30:00|31918.4|31898.4|31947.8|31927.8|31976|31956|31917.1|31897.1|158
1733938500000|2024-12-11 17:35:00|31950.9|31930.9|31936.5|31916.5|31961.5|31941.5|31936.5|31916.5|68
1733938800000|2024-12-11 17:40:00|31941.5|31921.5|31931.5|31911.5|31959|31935.9|31931.5|31911.5|60
1733939100000|2024-12-11 17:45:00|31929.6|31909.6|31912.8|31892.8|31932.8|31912.8|31908.4|31888.4|149
1733939400000|2024-12-11 17:50:00|31914.7|31894.7|31924|31904|31924|31904|31912.8|31892.8|82
1733939700000|2024-12-11 17:55:00|31925.9|31905.9|31919.5|31899.5|31965.7|31944.5|31919.5|31899.5|142
1733940000000|2024-12-11 18:00:00|31917.6|31897.6|31938.9|31918.9|31977.8|31957.8|31915.1|31895.1|142
1733940300000|2024-12-11 18:05:00|31942.7|31922.7|31923.9|31903.9|31958.3|31938.3|31918.9|31898.9|43
1733940600000|2024-12-11 18:10:00|31925.8|31905.8|31915.1|31895.1|31934.6|31914.6|31906.3|31886.3|156
1733940900000|2024-12-11 18:15:00|31917|31897|31944.5|31924.5|31962|31942|31915.1|31895.1|131
1733941200000|2024-12-11 18:20:00|31946.4|31926.4|31962|31942|31976.4|31956.4|31946.4|31926.4|59
1733941500000|2024-12-11 18:25:00|31961.4|31941.4|31918.8|31898.8|31961.4|31941.4|31918.8|31898.8|227
1733994900000|2024-12-12 09:15:00|31944.1|31924.1|32145.3|32105.3|32182.8|32151.6|31872.2|31848.5|349
1733995200000|2024-12-12 09:20:00|32146|32106|32136.6|32116.6|32220.9|32186.6|32046|32004.7|163
1733995500000|2024-12-12 09:25:00|32140.3|32080.3|32027.8|31967.8|32140.3|32080.3|31982.2|31934.7|72
1733995800000|2024-12-12 09:30:00|32039.7|31979.7|32080.9|32040.9|32173.4|32121.6|32039.7|31979.7|35
1733996100000|2024-12-12 09:35:00|32091.5|32051.5|32095.3|32035.3|32154|32134|32046.5|32004|53
1733996400000|2024-12-12 09:40:00|32094.7|32034.7|32051.5|32031.5|32094.7|32074|32016.5|31989|24
1733996700000|2024-12-12 09:45:00|32050.9|32030.9|32007.7|31987.7|32060.3|32032.1|32007.7|31980.9|66
1733997000000|2024-12-12 09:50:00|32005.2|31985.2|31980.9|31940.9|32022.7|31987.7|31967.7|31938.3|40
1733997300000|2024-12-12 09:55:00|31979|31939|31943.3|31923.3|31980.9|31942.7|31929.6|31897.7|37
1733997600000|2024-12-12 10:00:00|31962.1|31922.1|32122.7|32082.7|32137.1|32110.8|31957.1|31922.1|51
1733997900000|2024-12-12 10:05:00|32139.6|32079.6|32100.8|32060.8|32147.7|32113.3|32082.7|32051.4|30
1733998200000|2024-12-12 10:10:00|32104.6|32064.6|32080.8|32040.8|32104.6|32072.7|31975.2|31955.2|50
1733998500000|2024-12-12 10:15:00|32080.2|32040.2|32114.6|32074.6|32119.6|32086.5|32065.2|32020.2|42
1733998800000|2024-12-12 10:20:00|32112.7|32052.7|32110.2|32070.2|32115.8|32083.9|32072.7|32020.2|49
1733999100000|2024-12-12 10:25:00|32102.1|32082.1|32137.7|32117.7|32150.2|32117.7|32102.1|32075.2|17
1733999400000|2024-12-12 10:30:00|32150.2|32110.2|32098.3|32078.3|32229.6|32197.1|32098.3|32075.2|101
1733999700000|2024-12-12 10:35:00|32103.3|32063.3|32189.5|32149.5|32214.5|32182.7|32088.3|32053.9|15
1734000000000|2024-12-12 10:40:00|32177.7|32157.7|32196.4|32176.4|32210.8|32176.4|32172.7|32139.5|18
1734000300000|2024-12-12 10:45:00|32197.7|32177.7|32197.7|32157.7|32200.2|32177.7|32162.6|32135.1|16
1734000600000|2024-12-12 10:50:00|32185.8|32165.8|32185.8|32145.8|32199.5|32167|32149.5|32129.5|23
1734000900000|2024-12-12 10:55:00|32173.9|32153.9|32127.6|32087.6|32181.4|32158.9|32127.6|32087.6|5
1734001200000|2024-12-12 11:00:00|32123.9|32083.9|32137|32077|32137|32093.9|32099.5|32064.5|16
1734001500000|2024-12-12 11:05:00|32128.9|32088.9|32134.5|32094.5|32172.6|32126.3|32128.9|32077|31
1734001800000|2024-12-12 11:10:00|32132.6|32092.6|32143.8|32123.8|32152|32123.8|32113.8|32066.3|20
1734002100000|2024-12-12 11:15:00|32152|32112|32154.4|32114.4|32156.3|32128.8|32114.4|32086.9|19
1734002400000|2024-12-12 11:20:00|32156.3|32116.3|32146.9|32086.9|32156.3|32121.9|32111.3|32075.1|12
1734002700000|2024-12-12 11:25:00|32133.2|32093.2|32049.4|32029.4|32136.9|32101.9|32049.4|32015|39
1734003000000|2024-12-12 11:30:00|32047.5|32027.5|32068.8|32028.8|32068.8|32028.8|31995.7|31961.9|81
1734003300000|2024-12-12 11:35:00|32069.4|32029.4|32060|32040|32078.1|32048.8|32030.6|31978.8|46
1734003600000|2024-12-12 11:40:00|32060.6|32020.6|32084.4|32044.4|32104.4|32066.9|32027.5|31988.1|26
1734003900000|2024-12-12 11:45:00|32083.8|32043.8|32090.6|32070.6|32098.7|32070.6|32050|32004.4|40
1734004200000|2024-12-12 11:50:00|32091.2|32071.2|32053.7|31993.7|32097.5|32071.2|32041.2|31989.4|310
1734004500000|2024-12-12 11:55:00|32043.7|31983.7|32068.7|32028.7|32068.7|32036.2|32007.5|31983.7|11
1734004800000|2024-12-12 12:00:00|32060.6|32040.6|32054.4|32014.4|32064.3|32040.6|32031.2|31993.7|4
1734005100000|2024-12-12 12:05:00|32056.2|32016.2|32125.6|32085.6|32128.7|32096.8|32041.2|32009.3|59
1734005400000|2024-12-12 12:10:00|32126.2|32086.2|32104.3|32064.3|32134.3|32096.2|32100|32064.3|33
1734005700000|2024-12-12 12:15:00|32091.8|32071.8|32160.6|32140.6|32195.6|32167.5|32091.8|32069.3|89
1734006000000|2024-12-12 12:20:00|32156.8|32136.8|32191.2|32151.2|32191.8|32163.7|32123.7|32083.7|50
1734006300000|2024-12-12 12:25:00|32192.4|32152.4|32280.6|32220.6|32282.4|32257.4|32179.9|32151.2|126
1734006600000|2024-12-12 12:30:00|32268.1|32248.1|32358.1|32298.1|32375.6|32343.7|32268.1|32234.3|108
1734006900000|2024-12-12 12:35:00|32359.3|32299.3|32367.4|32347.4|32380.6|32353.1|32298.7|32255.6|139
1734007200000|2024-12-12 12:40:00|32369.9|32349.9|32344.9|32284.9|32440.6|32413.1|32331.8|32284.9|72
1734007500000|2024-12-12 12:45:00|32329.9|32289.9|32274.3|32254.3|32349.3|32322.4|32258.1|32229.9|32
1734007800000|2024-12-12 12:50:00|32272.4|32252.4|32353|32333|32374.3|32344.9|32264.9|32244.9|28
1734008100000|2024-12-12 12:55:00|32359.9|32319.9|32304.9|32264.9|32359.9|32328|32282.4|32250.5|28
1734008400000|2024-12-12 13:00:00|32293|32273|32117.4|32077.4|32298|32276.8|32116.1|32066.1|214
1734008700000|2024-12-12 13:05:00|32118|32078|32134.3|32094.3|32173|32153|32063.6|32043.6|117
1734009000000|2024-12-12 13:10:00|32120.5|32100.5|32051.1|32031.1|32120.5|32100.5|32033.6|32013.6|93
1734009300000|2024-12-12 13:15:00|32048.6|32028.6|32092.4|32072.4|32108.6|32088.6|31972.4|31952.4|141
1734009600000|2024-12-12 13:20:00|32091.1|32071.1|32035.5|32015.5|32131.7|32103.6|32020.5|32000.5|92
1734009900000|2024-12-12 13:25:00|32043|32023|32029.2|31989.2|32069.9|32039.9|31980.5|31960.5|62
1734010200000|2024-12-12 13:30:00|32048.6|31988.6|32082.4|32062.4|32089.9|32062.4|31978.6|31943.6|178
1734010500000|2024-12-12 13:35:00|32084.2|32064.2|32014.8|31994.8|32125.4|32103|32013|31991.7|65
1734010800000|2024-12-12 13:40:00|32014.2|31994.2|31944.2|31924.2|32041.1|32009.2|31923.6|31891.7|94
1734011100000|2024-12-12 13:45:00|31939.2|31919.2|31936.1|31896.1|31981.1|31949.2|31901.1|31876.1|78
1734011400000|2024-12-12 13:50:00|31936.7|31896.7|31964.8|31944.8|32011.7|31984.8|31929.2|31896.7|82
1734011700000|2024-12-12 13:55:00|31979.8|31959.8|32024.2|31984.2|32051.1|32015.4|31979.8|31951.7|44
1734012000000|2024-12-12 14:00:00|32022.3|31982.3|31974.8|31954.8|32022.3|31991|31955.4|31927.9|86
1734012300000|2024-12-12 14:05:00|31975.4|31955.4|31986.7|31966.7|31987.9|31967.9|31962.9|31942.9|61
1734012600000|2024-12-12 14:10:00|31987.3|31967.3|31952.9|31932.9|31987.3|31967.3|31912.9|31892.9|64
1734012900000|2024-12-12 14:15:00|31952.3|31932.3|31915.4|31895.4|31952.3|31932.3|31902.9|31877.9|61
1734013200000|2024-12-12 14:20:00|31917.9|31897.9|31942.2|31922.2|31967.3|31939.8|31912.9|31892.9|56
1734013500000|2024-12-12 14:25:00|31944.7|31924.7|31936.6|31916.6|31952.9|31927.2|31905.4|31885.4|57
1734013800000|2024-12-12 14:30:00|31937.2|31917.2|31908.5|31888.5|31942.2|31922.2|31881|31861|163
1734014100000|2024-12-12 14:35:00|31902.8|31882.8|31952.2|31932.2|31966.6|31946.6|31899.1|31872.8|125
1734014400000|2024-12-12 14:40:00|31950.3|31930.3|32083.5|32063.5|32095.3|32075.3|31950.3|31930.3|299
1734014700000|2024-12-12 14:45:00|32088.5|32068.5|32126.6|32106.6|32172.8|32152.8|32079.1|32056|208
1734015000000|2024-12-12 14:50:00|32124.7|32104.7|32070.3|32050.3|32147.2|32127.2|32042.8|32017.8|160
1734015300000|2024-12-12 14:55:00|32072.2|32052.2|32095.9|32075.9|32112.2|32089.1|32062.2|32032.8|53
1734015600000|2024-12-12 15:00:00|32097.8|32077.8|31938.4|31918.4|32099.7|32079.7|31910.9|31879|248
1734015900000|2024-12-12 15:05:00|31940.3|31920.3|31900.9|31880.9|31973.4|31945.3|31896.5|31876.5|122
1734016200000|2024-12-12 15:10:00|31895.9|31875.9|31950.9|31930.9|31950.9|31930.9|31880.9|31860.9|80
1734016500000|2024-12-12 15:15:00|31949|31929|31889.6|31869.6|31949|31929|31875.3|31850.3|114
1734016800000|2024-12-12 15:20:00|31891.5|31871.5|31922.8|31902.8|31935.9|31912.1|31873.4|31853.4|187
1734017100000|2024-12-12 15:25:00|31923.4|31903.4|31904|31884|31954.6|31927.1|31890.2|31869.6|91
1734017400000|2024-12-12 15:30:00|31902.1|31882.1|31882.1|31862.1|31904|31884|31873.4|31853.4|176
1734017700000|2024-12-12 15:35:00|31882.7|31862.7|31924.6|31904.6|31951.5|31931.5|31874.6|31854|146
1734018000000|2024-12-12 15:40:00|31926.5|31906.5|31904|31884|31935.9|31915.9|31894.6|31874.6|135
1734018300000|2024-12-12 15:45:00|31903.4|31883.4|31943.3|31923.3|31987.1|31967.1|31903.4|31883.4|123
1734018600000|2024-12-12 15:50:00|31945.8|31925.8|31923.3|31903.3|31950.8|31930.8|31913.3|31889|60
1734018900000|2024-12-12 15:55:00|31921.5|31901.5|31992.1|31972.1|31999.6|31979.6|31921.5|31901.5|310
1734019200000|2024-12-12 16:00:00|31994.6|31974.6|32063.3|32043.3|32083.3|32063.3|31979.6|31959.6|289
1734019500000|2024-12-12 16:05:00|32065.2|32045.2|32109|32089|32230.8|32203.3|32065.2|32045.2|311
1734019800000|2024-12-12 16:10:00|32106.5|32086.5|32128.3|32088.3|32128.3|32101.5|32062.7|32037.7|118
1734020100000|2024-12-12 16:15:00|32118.9|32098.9|32095.2|32075.2|32179.6|32159.6|32089.6|32067.7|156
1734020400000|2024-12-12 16:20:00|32103.3|32063.3|32157|32117|32157|32117|32091.4|32063.3|73
1734020700000|2024-12-12 16:25:00|32150.8|32130.8|32121.4|32101.4|32213.9|32185.8|32105.8|32081.4|293
1734021000000|2024-12-12 16:30:00|32116.4|32096.4|32125.8|32105.8|32141.4|32118.3|32090.8|32070.8|76
1734021300000|2024-12-12 16:35:00|32127.7|32107.7|32133.3|32113.3|32192|32170.2|32104.5|32084.5|101
1734021600000|2024-12-12 16:40:00|32131.4|32111.4|32125.8|32105.8|32180.1|32148.9|32125.8|32105.8|52
1734021900000|2024-12-12 16:45:00|32120.8|32100.8|32107.6|32087.6|32157|32128.9|32103.9|32083.9|45
1734022200000|2024-12-12 16:50:00|32117|32097|32067|32047|32151.4|32124.5|32059.5|32039.5|102
1734022500000|2024-12-12 16:55:00|32064.5|32044.5|32014.5|31994.5|32097.6|32064.5|32002.6|31982.6|74
1734022800000|2024-12-12 17:00:00|32019.5|31999.5|32028.2|32008.2|32032.6|32008.2|31971.3|31951.3|265
1734023100000|2024-12-12 17:05:00|32028.8|32008.8|32005.7|31985.7|32045.7|32025.7|31990.7|31970.7|109
1734023400000|2024-12-12 17:10:00|32008.2|31988.2|32037.6|32017.6|32047|32017.6|31999.5|31979.5|80
1734023700000|2024-12-12 17:15:00|32042|32022|32090.7|32070.7|32107|32087|32042|32017.6|87
1734024000000|2024-12-12 17:20:00|32094.5|32074.5|32050.1|32030.1|32112.6|32092.6|32036.9|32016.9|900
1734024300000|2024-12-12 17:25:00|32052.6|32032.6|31907.6|31887.6|32063.8|32043.8|31906.9|31886.9|221
1734024600000|2024-12-12 17:30:00|31906.9|31886.9|31787.5|31767.5|31928.8|31908.8|31785.7|31765.7|334
1734024900000|2024-12-12 17:35:00|31783.2|31763.2|31608.8|31588.8|31783.2|31763.2|31608.8|31588.8|451
1734025200000|2024-12-12 17:40:00|31608.2|31588.2|31719.4|31699.4|31735|31704.4|31608.2|31588.2|413
1734025500000|2024-12-12 17:45:00|31718.8|31698.8|31661.9|31641.9|31718.8|31698.8|31651.9|31631.9|159
1734025800000|2024-12-12 17:50:00|31664.4|31644.4|31671.9|31651.9|31736.3|31716.3|31655|31635|72
1734026100000|2024-12-12 17:55:00|31669.4|31649.4|31650|31630|31679.4|31659.4|31650|31626.9|56
1734026400000|2024-12-12 18:00:00|31651.9|31631.9|31700.6|31680.6|31705.6|31682.5|31628.7|31607.5|648
1734026700000|2024-12-12 18:05:00|31705.6|31685.6|31779.4|31759.4|31791.9|31765.6|31698.1|31671.2|311
1734027000000|2024-12-12 18:10:00|31780|31760|31839.4|31819.4|31846.9|31826.9|31780|31751.9|78
1734027300000|2024-12-12 18:15:00|31836.9|31816.9|31783.7|31763.7|31842.5|31822.5|31780.6|31754.4|47
1734027600000|2024-12-12 18:20:00|31785.6|31765.6|31810.6|31790.6|31832.5|31812.5|31783.1|31763.1|58
1734027900000|2024-12-12 18:25:00|31814.3|31794.3|31775.6|31755.6|31839.3|31819.3|31772.5|31748.1|203
1734081300000|2024-12-13 09:15:00|31769|31749|31525.8|31485.8|31769|31749|31285.3|31242.8|307
1734081600000|2024-12-13 09:20:00|31513.3|31493.3|31655.2|31635.2|31688.9|31642|31507.7|31482.7|367
1734081900000|2024-12-13 09:25:00|31653.9|31633.9|31696.4|31676.4|31696.4|31676.4|31609.5|31566.4|91
1734082200000|2024-12-13 09:30:00|31708.2|31668.2|31833.9|31793.9|31858.9|31827|31696.4|31666.9|88
1734082500000|2024-12-13 09:35:00|31826.4|31806.4|31961.3|31941.3|31983.8|31951.3|31783.9|31762.6|245
1734082800000|2024-12-13 09:40:00|31960.6|31940.6|31872.6|31832.6|31960.6|31940.6|31864.4|31828.2|71
1734083100000|2024-12-13 09:45:00|31871.9|31831.9|31878.2|31858.2|31895.6|31863.8|31850.7|31815.1|62
1734083400000|2024-12-13 09:50:00|31880|31860|31878.2|31838.2|31893.2|31863.2|31871.3|31838.2|62
1734083700000|2024-12-13 09:55:00|31866.3|31846.3|31888.2|31848.2|31924.5|31890.7|31864.5|31838.2|33
1734084000000|2024-12-13 10:00:00|31876.3|31856.3|32044.4|32024.4|32046.9|32026.9|31842|31814.5|116
1734084300000|2024-12-13 10:05:00|32042.5|32022.5|32061.9|32041.9|32091.9|32059.4|32024.4|31977.5|126
1734084600000|2024-12-13 10:10:00|32061.2|32041.2|32056.2|32016.2|32066.9|32041.2|32039.4|32006.9|34
1734084900000|2024-12-13 10:15:00|32055.6|32015.6|32066.8|32006.8|32066.8|32035|32031.9|32005.6|31
1734085200000|2024-12-13 10:20:00|32061.2|32021.2|32098.1|32078.1|32121.8|32094.3|32050|32021.2|49
1734085500000|2024-12-13 10:25:00|32098.7|32078.7|32056.9|32016.9|32101.8|32078.7|32055|32012.5|25
1734085800000|2024-12-13 10:30:00|32058.1|32018.1|31967.5|31947.5|32068.1|32035|31967.5|31943.1|94
1734086100000|2024-12-13 10:35:00|31966.8|31946.8|32001.2|31961.2|32035.6|31995.6|31966.2|31938.7|55
1734086400000|2024-12-13 10:40:00|31998.7|31958.7|31931.3|31911.3|32021.9|31981.9|31931.3|31905|70
1734086700000|2024-12-13 10:45:00|31930|31910|31903.8|31863.8|31935|31912.5|31871.9|31846.9|66
1734087000000|2024-12-13 10:50:00|31903.2|31863.2|31905|31845|31928.7|31888.2|31891.3|31844.4|5
1734087300000|2024-12-13 10:55:00|31891.3|31851.3|32019.3|31979.3|32019.3|31992.5|31890|31850|18
1734087600000|2024-12-13 11:00:00|32006.8|31986.8|32040|31980|32049.3|32008.1|31982.5|31936.3|14
1734087900000|2024-12-13 11:05:00|32036.8|31996.8|32021.8|31981.8|32113.7|32079.3|32021.8|31980.6|133
1734088200000|2024-12-13 11:10:00|32018.1|31978.1|32073.7|32013.7|32087.5|32061.2|31981.2|31945.6|19
1734088500000|2024-12-13 11:15:00|32090.5|32030.5|31996.2|31956.2|32099.3|32045.5|31991.8|31943.7|7
1734088800000|2024-12-13 11:20:00|32008.7|31948.7|31975.6|31935.6|32011.2|31976.8|31961.2|31934.3|120
1734089100000|2024-12-13 11:25:00|31963.7|31943.7|32026.2|31986.2|32026.2|31989.4|31953.1|31910.6|7
1734089400000|2024-12-13 11:30:00|32041.2|32001.2|32069.4|32049.4|32090.6|32053.7|32038.1|32000.6|23
1734089700000|2024-12-13 11:35:00|32063.1|32043.1|32010.6|31990.6|32071.2|32043.7|32010.6|31985.6|10
1734090000000|2024-12-13 11:40:00|32009.9|31989.9|31920.6|31900.6|32009.9|31989.9|31920.6|31897.5|116
1734090300000|2024-12-13 11:45:00|31922.5|31902.5|31971.3|31931.3|31973.8|31935.6|31922.5|31897.5|21
1734090600000|2024-12-13 11:50:00|31979.4|31919.4|31998.1|31958.1|31998.8|31968.1|31956.3|31918.8|13
1734090900000|2024-12-13 11:55:00|32000.1|31960.1|31973.1|31933.1|32040.7|32000|31965.6|31933.1|25
1734091200000|2024-12-13 12:00:00|31968.1|31928.1|31926.2|31906.2|31968.1|31928.1|31923.7|31895.7|28
1734091500000|2024-12-13 12:05:00|31923.1|31903.1|31928.2|31908.2|31955|31916.9|31923.1|31895|56
1734091800000|2024-12-13 12:10:00|31927.5|31907.5|31697|31657|31927.5|31907.5|31696.3|31657|131
1734092100000|2024-12-13 12:15:00|31696.3|31656.3|31673.2|31653.2|31750|31699.4|31672.5|31637.5|56
1734092400000|2024-12-13 12:20:00|31676.9|31656.9|31748.8|31728.8|31762.5|31728.8|31676.9|31655.7|39
1734092700000|2024-12-13 12:25:00|31749.4|31729.4|31755|31695|31772.5|31746.9|31729.4|31684.4|71
1734093000000|2024-12-13 12:30:00|31748.1|31708.1|31722.5|31682.5|31764.3|31742.5|31721.8|31670|3
1734093300000|2024-12-13 12:35:00|31724.3|31684.3|31782.5|31742.5|31820|31796.8|31724.3|31683.7|55
1734093600000|2024-12-13 12:40:00|31790.6|31730.6|31833.7|31793.7|31856.2|31821.2|31771.2|31730|20
1734093900000|2024-12-13 12:45:00|31840|31780|31766.2|31726.2|31840|31785.5|31735.8|31675.8|36
1734094200000|2024-12-13 12:50:00|31766.8|31726.8|31806.2|31766.2|31813.7|31766.2|31755|31695|29
1734094500000|2024-12-13 12:55:00|31806.8|31766.8|31795.5|31775.5|31863.7|31821.2|31794.9|31748.7|110
1734094800000|2024-12-13 13:00:00|31796.2|31776.2|31778.6|31758.6|31796.2|31776.2|31691.1|31666.8|122
1734095100000|2024-12-13 13:05:00|31779.3|31759.3|31748.6|31728.6|31866.1|31828.6|31746.8|31726.8|51
1734095400000|2024-12-13 13:10:00|31744.3|31724.3|31602.4|31582.4|31748.1|31726.1|31579.9|31549.3|179
1734095700000|2024-12-13 13:15:00|31616.9|31556.9|31553|31533|31636.8|31600.5|31553|31533|82
1734096000000|2024-12-13 13:20:00|31554.8|31534.8|31648|31608|31648|31616.1|31554.8|31534.8|74
1734096300000|2024-12-13 13:25:00|31651.1|31631.1|31679.8|31659.8|31728.6|31704.2|31613.6|31584.3|137
1734096600000|2024-12-13 13:30:00|31678.6|31638.6|31651.7|31631.7|31697.3|31664.8|31641.1|31613.6|48
1734096900000|2024-12-13 13:35:00|31651.1|31631.1|31680.4|31660.4|31723.6|31697.3|31648.6|31628.6|104
1734097200000|2024-12-13 13:40:00|31680.5|31660.5|31707.9|31667.9|31714.8|31684.8|31664.8|31644.8|84
1734097500000|2024-12-13 13:45:00|31696.1|31676.1|31737.9|31697.9|31737.9|31705.4|31676.1|31644.2|55
1734097800000|2024-12-13 13:50:00|31726.1|31706.1|31671.7|31651.7|31737.3|31707.9|31671.7|31647.4|89
1734098100000|2024-12-13 13:55:00|31668|31648|31604.2|31564.2|31679.2|31651.1|31592.3|31564.2|76
1734098400000|2024-12-13 14:00:00|31594.2|31574.2|31573.5|31533.5|31622.3|31593.5|31524.8|31499.2|156
1734098700000|2024-12-13 14:05:00|31575.4|31535.4|31655.9|31635.9|31665.3|31636.6|31559.1|31535.4|146
1734099000000|2024-12-13 14:10:00|31653.4|31633.4|31709.1|31689.1|31718.3|31693.3|31652.8|31620.3|52
1734099300000|2024-12-13 14:15:00|31717.2|31677.2|31696.6|31656.6|31717.2|31684.1|31676.6|31656.6|37
1734099600000|2024-12-13 14:20:00|31688.4|31668.4|31679.7|31659.7|31702.2|31674.7|31675.4|31639.2|124
1734099900000|2024-12-13 14:25:00|31690.9|31650.9|31888.4|31868.4|31890.9|31870.9|31674.7|31642.2|191
1734100200000|2024-12-13 14:30:00|31889.7|31869.7|31948.4|31928.4|31985.9|31948.4|31889.7|31869.7|183
1734100500000|2024-12-13 14:35:00|31949|31929|32225.2|32185.2|32245.2|32201.4|31949|31920.9|244
1734100800000|2024-12-13 14:40:00|32223.9|32183.9|32269.6|32249.6|32348.3|32328.3|32200.2|32167.1|233
1734101100000|2024-12-13 14:45:00|32267.7|32247.7|32511.3|32471.3|32543.3|32515.8|32239.6|32216|445
1734101400000|2024-12-13 14:50:00|32503.8|32483.8|32305.8|32285.8|32532.6|32500.1|32303.3|32283.3|154
1734101700000|2024-12-13 14:55:00|32303.9|32283.9|32368.9|32328.9|32387.6|32360.8|32303.9|32279.6|98
1734102000000|2024-12-13 15:00:00|32365.2|32325.2|32330.7|32310.7|32365.2|32333.2|32284.5|32264.5|83
1734102300000|2024-12-13 15:05:00|32330.1|32310.1|32309.4|32289.4|32340.1|32315.7|32288.2|32263.9|65
1734102600000|2024-12-13 15:10:00|32328.8|32288.8|32232.6|32212.6|32343.2|32310.7|32232.6|32212.6|102
1734102900000|2024-12-13 15:15:00|32230.7|32210.7|32281.3|32261.3|32285.7|32261.3|32229.5|32208.2|116
1734103200000|2024-12-13 15:20:00|32281.9|32261.9|32448.1|32428.1|32461.3|32428.8|32281.9|32257.6|256
1734103500000|2024-12-13 15:25:00|32460|32420|32343.1|32323.1|32461.2|32441.2|32298.1|32269.9|141
1734103800000|2024-12-13 15:30:00|32328.1|32308.1|32125|32105|32355.6|32329.9|32125|32105|176
1734104100000|2024-12-13 15:35:00|32121.3|32101.3|32123.2|32103.2|32136.9|32108.8|32100.7|32077.5|64
1734104400000|2024-12-13 15:40:00|32122.5|32102.5|32098.8|32078.8|32168.7|32148.7|32097|32077|114
1734104700000|2024-12-13 15:45:00|32105.7|32085.7|32101.3|32081.3|32152.5|32130.7|32100|32071.9|58
1734105000000|2024-12-13 15:50:00|32103.2|32083.2|32172.5|32132.5|32174.3|32138.7|32080.8|32055.8|52
1734105300000|2024-12-13 15:55:00|32171.8|32131.8|32082.5|32062.5|32171.8|32140|32021.3|32001.3|173
1734105600000|2024-12-13 16:00:00|32080.6|32060.6|32040.1|32000.1|32080.6|32060.6|32026.9|31993.2|52
1734105900000|2024-12-13 16:05:00|32031.9|32011.9|31947.7|31927.7|32049.4|32023.9|31947.7|31927.7|126
1734106200000|2024-12-13 16:10:00|31931.8|31891.8|31976.9|31956.9|31981.3|31961.3|31892.6|31869.4|145
1734106500000|2024-12-13 16:15:00|31971.9|31951.9|31958.2|31938.2|32035.7|32006.9|31945.1|31925.1|72
1734106800000|2024-12-13 16:20:00|31960.1|31940.1|31950|31930|31992.5|31972.5|31950|31930|37
1734107100000|2024-12-13 16:25:00|31948.2|31928.2|31921.9|31901.9|31948.2|31928.2|31861.2|31841.2|96
1734107400000|2024-12-13 16:30:00|31922.5|31902.5|32028.1|32008.1|32052.5|32020.6|31922.5|31895|63
1734107700000|2024-12-13 16:35:00|32035.6|32015.6|32028.1|32008.1|32106.8|32086.8|32008.7|31988.7|174
1734108000000|2024-12-13 16:40:00|32025.6|32005.6|32016.2|31996.2|32060.6|32032.4|32011.9|31983.7|29
1734108300000|2024-12-13 16:45:00|32018.1|31998.1|32022.4|32002.4|32062.4|32040.5|32008.7|31988.7|65
1734108600000|2024-12-13 16:50:00|32019.9|31999.9|31961.2|31941.2|32024.3|31999.9|31937.4|31917.4|119
1734108900000|2024-12-13 16:55:00|31957.5|31937.5|31886.8|31866.8|31959.3|31937.5|31886.8|31859.3|80
1734109200000|2024-12-13 17:00:00|31889.3|31869.3|31924.9|31904.9|31942.4|31906.2|31856.8|31836.8|397
1734109500000|2024-12-13 17:05:00|31936.7|31896.7|31934.9|31914.9|31971.7|31939.9|31905.5|31885.5|139
1734109800000|2024-12-13 17:10:00|31940.5|31920.5|31968|31948|32056|32028.5|31940.5|31920.5|73
1734110100000|2024-12-13 17:15:00|31968.6|31948.6|31929.3|31909.3|31978|31953|31886.1|31860.5|296
1734110400000|2024-12-13 17:20:00|31929.9|31909.9|31947.3|31927.3|31952.3|31932.3|31794.9|31769.3|534
1734110700000|2024-12-13 17:25:00|31948|31928|31886|31866|31948|31928|31873|31853|298
1734111000000|2024-12-13 17:30:00|31886.7|31866.7|31906.7|31886.7|31908.5|31888.5|31867.9|31847.9|47
1734111300000|2024-12-13 17:35:00|31911|31891|31931.6|31891.6|31956.6|31936.6|31911|31891|67
1734111600000|2024-12-13 17:40:00|31923.5|31903.5|31971|31951|31981.6|31961.6|31920.4|31900.4|55
1734111900000|2024-12-13 17:45:00|31971.6|31951.6|32009.1|31989.1|32009.1|31989.1|31971.6|31946|43
1734112200000|2024-12-13 17:50:00|32006.6|31986.6|31998.5|31978.5|32012.7|31986.6|31969.8|31949.8|71
1734112500000|2024-12-13 17:55:00|31997.8|31977.8|32012.8|31992.8|32016|31992.8|31994.7|31969.6|33
1734112800000|2024-12-13 18:00:00|32010.3|31990.3|32007.8|31987.8|32010.3|31990.3|31978.4|31949.1|50
1734113100000|2024-12-13 18:05:00|32008.4|31988.4|31943.4|31923.4|32014|31994|31943.4|31923.4|32
1734113400000|2024-12-13 18:10:00|31944.1|31924.1|31924.1|31904.1|31946.6|31926.6|31924.1|31904.1|104
1734113700000|2024-12-13 18:15:00|31925.9|31905.9|31925.3|31905.3|31942.8|31922.8|31922.8|31902.8|44
1734114000000|2024-12-13 18:20:00|31927.1|31907.1|31902.8|31882.8|31930.9|31910.9|31901.6|31881.6|88
1734114300000|2024-12-13 18:25:00|31903.4|31883.4|31754|31734|31907.1|31887.1|31743.4|31720.9|325
1734340500000|2024-12-16 09:15:00|31674.2|31634.2|31692.5|31672.5|31773.2|31722.5|31663.9|31619.3|253
1734340800000|2024-12-16 09:20:00|31693.2|31673.2|31676|31636|31697.5|31673.2|31650.7|31626.4|94
1734341100000|2024-12-16 09:25:00|31687.8|31627.8|31931.4|31871.4|31952.5|31912.1|31647.5|31627.5|231
1734341400000|2024-12-16 09:30:00|31929.3|31869.3|31981|31961|31995.7|31966.8|31906.8|31869.3|69
1734341700000|2024-12-16 09:35:00|31981.8|31961.8|31927.5|31907.5|31995.3|31975.3|31881|31832.1|65
1734342000000|2024-12-16 09:40:00|31935|31895|31912.8|31892.8|31991.7|31971.7|31901|31873.5|86
1734342300000|2024-12-16 09:45:00|31907.8|31887.8|31954.2|31914.2|31977.8|31949.6|31907.8|31867.1|20
1734342600000|2024-12-16 09:50:00|31948.5|31928.5|32073.1|32053.1|32093.5|32053.1|31948.5|31923.8|97
1734342900000|2024-12-16 09:55:00|32074.9|32054.9|32215.3|32195.3|32229.1|32202.8|32073.1|32053.1|97
1734343200000|2024-12-16 10:00:00|32212.8|32192.8|32157|32117|32213.5|32192.8|32109.5|32077|45
1734343500000|2024-12-16 10:05:00|32144.5|32124.5|32254.5|32214.5|32267|32225.2|32131|32091|38
1734343800000|2024-12-16 10:10:00|32248.1|32228.1|32303|32263|32311.3|32283.8|32215.2|32183.5|73
1734344100000|2024-12-16 10:15:00|32303.8|32263.8|32287|32247|32303.8|32272|32276.3|32222.3|87
1734344400000|2024-12-16 10:20:00|32282|32262|32282.3|32262.3|32287.7|32262.7|32259.5|32224.1|17
1734344700000|2024-12-16 10:25:00|32286.3|32266.3|32405.5|32365.5|32414.5|32391.2|32286.3|32266.3|44
1734345000000|2024-12-16 10:30:00|32403.7|32363.7|32528.7|32488.7|32547|32515.2|32383.7|32363.7|126
1734345300000|2024-12-16 10:35:00|32531.2|32491.2|32540.5|32500.5|32590.5|32566.2|32515.2|32487|106
1734345600000|2024-12-16 10:40:00|32547.3|32507.3|32580.5|32540.5|32599.1|32569.8|32511.9|32481.2|55
1734345900000|2024-12-16 10:45:00|32582.3|32542.3|32510.2|32490.2|32591.9|32566.2|32510.2|32486.2|74
1734346200000|2024-12-16 10:50:00|32508.7|32488.7|32464.8|32444.8|32570.5|32538.7|32464.8|32440.8|66
1734346500000|2024-12-16 10:55:00|32461.9|32441.9|32404.4|32384.4|32468.4|32441.9|32404.4|32372.6|55
1734346800000|2024-12-16 11:00:00|32400.1|32380.1|32437.9|32417.9|32500.4|32460.4|32397.6|32377.6|56
1734347100000|2024-12-16 11:05:00|32441.6|32421.6|32464.7|32424.7|32502.2|32462.2|32441.6|32405.4|9
1734347400000|2024-12-16 11:10:00|32452.9|32432.9|32463.7|32423.7|32480.4|32432.9|32447.9|32420.4|9
1734347700000|2024-12-16 11:15:00|32467.9|32427.9|32428.3|32388.3|32475.4|32446.5|32428.3|32381.9|21
1734348000000|2024-12-16 11:20:00|32426.9|32386.9|32348.6|32328.6|32426.9|32393.6|32330.4|32304|26
1734348300000|2024-12-16 11:25:00|32360.4|32320.4|32363.6|32323.6|32387.9|32343.6|32360.4|32311.1|3
1734348600000|2024-12-16 11:30:00|32380.4|32320.4|32329.3|32309.3|32413.6|32380.1|32329.3|32309.3|13
1734348900000|2024-12-16 11:35:00|32332.9|32312.9|32375.4|32315.4|32408.6|32359.3|32332.9|32308.9|24
1734349200000|2024-12-16 11:40:00|32370.4|32310.4|32406.1|32346.1|32411.8|32359.3|32362.9|32310.4|8
1734349500000|2024-12-16 11:45:00|32406.8|32346.8|32412.9|32392.9|32416.8|32392.9|32372.5|32341.8|12
1734349800000|2024-12-16 11:50:00|32420.4|32400.4|32465.3|32425.3|32465.3|32443.6|32420.4|32400.4|42
1734350100000|2024-12-16 11:55:00|32463.6|32423.6|32392.8|32372.8|32463.6|32427.1|32390.3|32370.3|39
1734350400000|2024-12-16 12:00:00|32385.3|32365.3|32376.8|32316.8|32388.6|32365.3|32326.1|32302.7|131
1734350700000|2024-12-16 12:05:00|32378.6|32318.6|32439.3|32399.3|32486.8|32458.5|32378.6|32318.6|45
1734351000000|2024-12-16 12:10:00|32438.5|32398.5|32491|32451|32508.5|32468.5|32433.5|32386|94
1734351300000|2024-12-16 12:15:00|32488.5|32448.5|32494.3|32454.3|32507.5|32476|32479.3|32443.2|5
1734351600000|2024-12-16 12:20:00|32492.5|32452.5|32484.2|32464.2|32501|32464.2|32484.2|32451.8|4
1734351900000|2024-12-16 12:25:00|32483.5|32463.5|32471|32451|32493.5|32463.5|32463.5|32430.3|6
1734352200000|2024-12-16 12:30:00|32469.5|32449.5|32476|32436|32481|32451|32443.5|32419.2|60
1734352500000|2024-12-16 12:35:00|32464.2|32444.2|32595.6|32575.6|32595.6|32575.6|32448.5|32416.7|135
1734352800000|2024-12-16 12:40:00|32597|32577|32622.3|32562.3|32673.8|32640.6|32597|32561.6|115
1734353100000|2024-12-16 12:45:00|32623.1|32563.1|32653|32613|32654.8|32616.3|32615.6|32563.1|45
1734353400000|2024-12-16 12:50:00|32645.5|32625.5|32508.5|32488.5|32662.3|32629.8|32508.5|32483|89
1734353700000|2024-12-16 12:55:00|32509.2|32489.2|32427|32367|32578.8|32538.8|32427|32367|98
1734354000000|2024-12-16 13:00:00|32422|32362|32473|32453|32475.5|32455.5|32322|32298.8|188
1734354300000|2024-12-16 13:05:00|32472.3|32452.3|32440.5|32400.5|32472.3|32452.3|32355.5|32335.5|58
1734354600000|2024-12-16 13:10:00|32438.7|32398.7|32393|32353|32438.7|32400.9|32358|32328.7|56
1734354900000|2024-12-16 13:15:00|32392.3|32352.3|32336.9|32316.9|32394.4|32361.9|32333.7|32313|66
1734355200000|2024-12-16 13:20:00|32342.7|32322.7|32399.1|32379.1|32414.4|32386.9|32335.2|32310.2|21
1734355500000|2024-12-16 13:25:00|32396.9|32376.9|32347.7|32327.7|32440.5|32420.5|32347.7|32327.7|48
1734355800000|2024-12-16 13:30:00|32346.9|32326.9|32461.2|32441.2|32478|32450.5|32344.4|32324.4|78
1734356100000|2024-12-16 13:35:00|32460.5|32440.5|32402.2|32382.2|32472.2|32449.7|32390.4|32357.9|89
1734356400000|2024-12-16 13:40:00|32399.7|32379.7|32451.5|32411.5|32482.2|32455.4|32389.7|32369.3|38
1734356700000|2024-12-16 13:45:00|32443.2|32423.2|32421.5|32401.5|32455.4|32435.4|32397.9|32372.2|76
1734357000000|2024-12-16 13:50:00|32419.7|32399.7|32450.4|32430.4|32477.9|32452.9|32390.1|32352.9|23
1734357300000|2024-12-16 13:55:00|32452.9|32432.9|32491.1|32471.1|32514.7|32494.7|32452.9|32427.2|50
1734357600000|2024-12-16 14:00:00|32489.7|32469.7|32509.4|32469.4|32555.4|32535.4|32476.1|32456.1|58
1734357900000|2024-12-16 14:05:00|32500.4|32480.4|32555.7|32535.7|32576.4|32548.9|32497.9|32477.9|113
1734358200000|2024-12-16 14:10:00|32563.2|32543.2|32595.7|32575.7|32600|32580|32563.2|32540|42
1734358500000|2024-12-16 14:15:00|32593.9|32573.9|32533.9|32513.9|32610.7|32590.7|32533.9|32505.7|149
1734358800000|2024-12-16 14:20:00|32523.2|32503.2|32576.8|32556.8|32598.6|32575.3|32494.6|32472.1|260
1734359100000|2024-12-16 14:25:00|32581.1|32561.1|32674.6|32654.6|32674.6|32654.6|32581.1|32556.4|87
1734359400000|2024-12-16 14:30:00|32675.3|32655.3|32596.7|32576.7|32675.3|32655.3|32547.5|32508.6|93
1734359700000|2024-12-16 14:35:00|32598.1|32578.1|32555.3|32535.3|32630|32587.8|32555.3|32530.3|51
1734360000000|2024-12-16 14:40:00|32550.3|32530.3|32671.3|32651.3|32717.4|32697.4|32540.3|32513.5|181
1734360300000|2024-12-16 14:45:00|32673.8|32653.8|32698.8|32678.8|32733.1|32713.1|32666.3|32646.3|120
1734360600000|2024-12-16 14:50:00|32696.3|32676.3|32603.8|32583.8|32725.6|32705.6|32597.8|32577.8|101
1734360900000|2024-12-16 14:55:00|32619.6|32599.6|32746.3|32726.3|32752.4|32732.4|32619.6|32599.6|135
1734361200000|2024-12-16 15:00:00|32747|32727|32807|32787|32824.8|32798.1|32743.8|32723.8|201
1734361500000|2024-12-16 15:05:00|32810.6|32790.6|32764.8|32744.8|32817.3|32797.3|32759.8|32739.8|162
1734361800000|2024-12-16 15:10:00|32768.4|32748.4|32745.1|32725.1|32794.1|32764.1|32729.8|32709.8|149
1734362100000|2024-12-16 15:15:00|32746.6|32726.6|32804.1|32784.1|32813|32793|32744.1|32724.1|60
1734362400000|2024-12-16 15:20:00|32804.8|32784.8|32813.8|32793.8|32816.6|32796.6|32754.8|32734.8|141
1734362700000|2024-12-16 15:25:00|32868.3|32828.3|32879.1|32859.1|32881.6|32861.6|32804.8|32784.8|212
1734363000000|2024-12-16 15:30:00|32872.3|32852.3|32894.3|32874.3|32894.3|32874.3|32818|32798|111
1734363300000|2024-12-16 15:35:00|32893.3|32873.3|32940.1|32920.1|32940.4|32920.4|32839.8|32818.3|236
1734363600000|2024-12-16 15:40:00|32948.3|32928.3|32950.1|32930.1|32977.6|32957.6|32925.8|32905.8|181
1734363900000|2024-12-16 15:45:00|32951.8|32931.8|32936.8|32916.8|32973.3|32950.8|32933.3|32913.3|113
1734364200000|2024-12-16 15:50:00|32939.3|32919.3|32981.5|32961.5|33012.5|32985|32939.3|32919.3|135
1734364500000|2024-12-16 15:55:00|32988.3|32948.3|32884.3|32844.3|32988.3|32955|32833.6|32806.1|268
1734364800000|2024-12-16 16:00:00|32886.8|32846.8|32793.5|32773.5|32903.3|32860|32716.6|32686.8|261
1734365100000|2024-12-16 16:05:00|32807.8|32767.8|32651.8|32631.8|32810.3|32774.6|32651.8|32622.8|135
1734365400000|2024-12-16 16:10:00|32650|32630|32697.5|32677.5|32706|32679.3|32648.2|32621.8|109
1734365700000|2024-12-16 16:15:00|32696.8|32676.8|32696.7|32676.7|32749.3|32729.3|32696|32676|58
1734366000000|2024-12-16 16:20:00|32698.5|32678.5|32688.6|32648.6|32731|32703.5|32662.2|32638.9|111
1734366300000|2024-12-16 16:25:00|32686.1|32646.1|32695.4|32655.4|32706.1|32678.6|32603.6|32583.6|149
1734366600000|2024-12-16 16:30:00|32682.9|32662.9|32668.6|32648.6|32771.1|32740.1|32668.6|32648.6|94
1734366900000|2024-12-16 16:35:00|32670.4|32650.4|32766.8|32746.8|32784.3|32764.3|32670.4|32643.3|98
1734367200000|2024-12-16 16:40:00|32765.1|32745.1|32706.8|32686.8|32780.1|32756.1|32696.8|32676.8|76
1734367500000|2024-12-16 16:45:00|32710.4|32690.4|32706.5|32686.5|32762.6|32742.6|32676.5|32651.5|70
1734367800000|2024-12-16 16:50:00|32708|32688|32715.8|32695.8|32728.3|32704|32701.5|32679.7|44
1734368100000|2024-12-16 16:55:00|32716.5|32696.5|32774|32754|32847.5|32825|32713.3|32686.8|113
1734368400000|2024-12-16 17:00:00|32797.5|32757.5|32777.1|32757.1|32818.3|32785.8|32763.6|32740.3|187
1734368700000|2024-12-16 17:05:00|32788.8|32748.8|32712.8|32692.8|32803.8|32782.1|32712.8|32679.6|130
1734369000000|2024-12-16 17:10:00|32715.3|32695.3|32788.5|32768.5|32801|32776|32715.3|32695.3|89
1734369300000|2024-12-16 17:15:00|32792.8|32772.8|32706|32686|32792.8|32772.8|32706|32686|151
1734369600000|2024-12-16 17:20:00|32704.2|32684.2|32716|32696|32716|32696|32617.5|32597.5|576
1734369900000|2024-12-16 17:25:00|32711|32691|32682.8|32662.8|32713.5|32693.5|32664.2|32644.2|123
1734370200000|2024-12-16 17:30:00|32681|32661|32677.5|32637.5|32681|32661|32645|32625|63
1734370500000|2024-12-16 17:35:00|32676.7|32636.7|32649.9|32629.9|32681|32661|32644.9|32624.9|74
1734370800000|2024-12-16 17:40:00|32652.4|32632.4|32639.2|32619.2|32657.4|32637.4|32629.9|32609.9|39
1734371100000|2024-12-16 17:45:00|32635.7|32615.7|32569.9|32549.9|32636|32616|32563.2|32543.2|63
1734371400000|2024-12-16 17:50:00|32568.2|32548.2|32559.9|32539.9|32568.2|32548.2|32539.9|32519.9|51
1734371700000|2024-12-16 17:55:00|32561.7|32541.7|32530.6|32510.6|32583.1|32563.1|32519.9|32499.9|120
1734372000000|2024-12-16 18:00:00|32538.1|32498.1|32522.1|32502.1|32552.4|32532.4|32508.1|32488.1|87
1734372300000|2024-12-16 18:05:00|32519.2|32499.2|32489.1|32469.1|32519.2|32499.2|32474.9|32451.7|50
1734372600000|2024-12-16 18:10:00|32487.4|32467.4|32442.4|32422.4|32490.2|32470.2|32439.1|32419.1|53
1734372900000|2024-12-16 18:15:00|32445.9|32425.9|32427.4|32407.4|32454.1|32434.1|32424.1|32404.1|124
1734373200000|2024-12-16 18:20:00|32426.6|32406.6|32431.6|32411.6|32438.8|32418.1|32408.8|32388.8|65
1734373500000|2024-12-16 18:25:00|32429.8|32409.8|32444.1|32424.1|32444.8|32424.8|32416.6|32396.6|99
1734426900000|2024-12-17 09:15:00|32488.5|32448.5|32362|32322|32488.5|32456.8|32311|32274.7|284
1734427200000|2024-12-17 09:20:00|32361.2|32321.2|32348.7|32308.7|32491.2|32458|32336.2|32298.7|81
1734427500000|2024-12-17 09:25:00|32347|32307|32398.7|32358.7|32400.5|32360.5|32335.5|32289.7|63
1734427800000|2024-12-17 09:30:00|32398|32358|32368|32328|32406.2|32375.5|32335.5|32307|46
1734428100000|2024-12-17 09:35:00|32364.5|32324.5|32209.5|32189.5|32364.5|32328|32200.2|32177|77
1734428400000|2024-12-17 09:40:00|32234.7|32194.7|32167.7|32107.7|32234.7|32194.7|32115.2|32063.5|65
1734428700000|2024-12-17 09:45:00|32160.2|32120.2|32050.9|32030.9|32160.2|32120.2|32042.7|32016.2|89
1734429000000|2024-12-17 09:50:00|32052.7|32032.7|32095.9|32055.9|32123.7|32076.9|32052.7|32032.7|83
1734429300000|2024-12-17 09:55:00|32104.2|32044.2|32014.9|31974.9|32117.7|32076.9|31981.4|31956.4|88
1734429600000|2024-12-17 10:00:00|32029.9|31989.9|32028.2|31968.2|32064.9|32024.2|31978.2|31956.4|51
1734429900000|2024-12-17 10:05:00|32027.4|31967.4|32048.2|32028.2|32099.9|32071.7|32020.9|31967.4|61
1734430200000|2024-12-17 10:10:00|32057.2|31997.2|32035.6|31995.6|32062.4|32022.4|32018.1|31987.2|49
1734430500000|2024-12-17 10:15:00|32027.4|32007.4|32071.6|32051.6|32084.1|32053.4|32024.7|31989.9|254
1734430800000|2024-12-17 10:20:00|32074.1|32054.1|32064.1|32024.1|32124.1|32096.6|32040.9|32018.4|43
1734431100000|2024-12-17 10:25:00|32055.9|32035.9|32103.4|32043.4|32104.9|32060.1|32035.1|31999.1|26
1734431400000|2024-12-17 10:30:00|32071.6|32051.6|32073.3|32033.3|32082.6|32051.6|32061.6|32032.6|8
1734431700000|2024-12-17 10:35:00|32065.1|32045.1|32056.6|32016.6|32078.3|32046.6|32050.8|32016.6|7
1734432000000|2024-12-17 10:40:00|32052.3|32012.3|32071.6|32031.6|32084.1|32055.1|32035.1|32001.6|16
1734432300000|2024-12-17 10:45:00|32083.3|32023.3|32075.8|32035.8|32084.1|32037.6|32070.1|32018.3|3
1734432600000|2024-12-17 10:50:00|32077.6|32037.6|32073.3|32053.3|32084.1|32055.8|32051.6|32031.6|22
1734432900000|2024-12-17 10:55:00|32075.1|32055.1|32175|32135|32178.3|32150|32070.8|32039.1|36
1734433200000|2024-12-17 11:00:00|32177.5|32137.5|32155.8|32115.8|32178.3|32142.3|32105.8|32074|37
1734433500000|2024-12-17 11:05:00|32152.3|32112.3|32114.3|32074.3|32181.8|32132|32051.8|32030.8|134
1734433800000|2024-12-17 11:10:00|32111.8|32071.8|32187.7|32147.7|32195.2|32152.8|32105.3|32071.8|36
1734434100000|2024-12-17 11:15:00|32190.2|32150.2|32184.2|32124.2|32196.8|32151.8|32164.3|32121.8|7
1734434400000|2024-12-17 11:20:00|32186|32126|32185|32165|32193.2|32169.2|32173.5|32126|8
1734434700000|2024-12-17 11:25:00|32188.5|32168.5|32272.5|32252.5|32291.7|32260.2|32188.5|32168.5|83
1734435000000|2024-12-17 11:30:00|32277.5|32257.5|32316.7|32276.7|32316.7|32294.2|32277.5|32251|28
1734435300000|2024-12-17 11:35:00|32309.2|32289.2|32317.7|32297.7|32392.5|32364.2|32309.2|32271|60
1734435600000|2024-12-17 11:40:00|32329.4|32289.4|32386.2|32346.2|32425.2|32365.2|32323.4|32274.4|24
1734435900000|2024-12-17 11:45:00|32394.4|32334.4|32394.2|32354.2|32394.4|32354.2|32368.4|32334.4|8
1734436200000|2024-12-17 11:50:00|32390.9|32350.9|32383.4|32363.4|32396.7|32365.9|32374.2|32344.2|7
1734436500000|2024-12-17 11:55:00|32385.9|32365.9|32417.4|32377.4|32425.9|32394.2|32385.9|32365.2|17
1734436800000|2024-12-17 12:00:00|32405.7|32385.7|32414.2|32394.2|32459.2|32429.2|32382.7|32347.2|24
1734437100000|2024-12-17 12:05:00|32411.7|32391.7|32383.2|32343.2|32495.1|32462.6|32381.6|32336.6|32
1734437400000|2024-12-17 12:10:00|32382.4|32342.4|32456.6|32396.6|32482.4|32434.1|32376.6|32342.4|64
1734437700000|2024-12-17 12:15:00|32423.7|32403.7|32429.4|32369.4|32434.4|32403.7|32394.1|32358.9|42
1734438000000|2024-12-17 12:20:00|32430.1|32370.1|32409.1|32369.1|32431.9|32381.9|32394.1|32356.6|15
1734438300000|2024-12-17 12:25:00|32408.4|32368.4|32402.4|32362.4|32425.9|32394.1|32392.6|32361.6|18
1734438600000|2024-12-17 12:30:00|32401.6|32361.6|32404.1|32364.1|32420.1|32383.3|32393.3|32360.8|8
1734438900000|2024-12-17 12:35:00|32415.8|32355.8|32416.4|32376.4|32430.8|32378.3|32370.6|32322.3|91
1734439200000|2024-12-17 12:40:00|32424.6|32364.6|32441.6|32421.6|32462.3|32434.8|32409.8|32363.1|71
1734439500000|2024-12-17 12:45:00|32448.1|32408.1|32405.8|32365.8|32452.3|32409.1|32399.8|32351.1|16
1734439800000|2024-12-17 12:50:00|32398.8|32358.8|32426.6|32386.6|32426.6|32386.6|32379.1|32348.3|43
1734440100000|2024-12-17 12:55:00|32405.3|32385.3|32366.5|32306.5|32412.3|32385.3|32254.8|32227.3|171
1734440400000|2024-12-17 13:00:00|32354.8|32294.8|32350.8|32310.8|32354.8|32317.3|32186.3|32158.1|161
1734440700000|2024-12-17 13:05:00|32351.5|32311.5|32300.5|32280.5|32379|32344.8|32258.8|32221.3|59
1734441000000|2024-12-17 13:10:00|32302.3|32282.3|32346.5|32306.5|32352.3|32316.5|32268|32247.8|49
1734441300000|2024-12-17 13:15:00|32348|32308|32296.3|32256.3|32351.5|32317.3|32258|32238|27
1734441600000|2024-12-17 13:20:00|32295.5|32255.5|32265.5|32245.5|32311.5|32270.5|32254.8|32220.5|42
1734441900000|2024-12-17 13:25:00|32263.2|32243.2|32324|32284|32333|32304.7|32237|32211.5|44
1734442200000|2024-12-17 13:30:00|32324.7|32284.7|32318.7|32298.7|32349|32323.7|32290.5|32258.8|67
1734442500000|2024-12-17 13:35:00|32318|32298|32320.5|32300.5|32345.5|32325.5|32315.5|32288.7|24
1734442800000|2024-12-17 13:40:00|32325.7|32305.7|32318.7|32278.7|32373.7|32348|32291.2|32271.2|59
1734443100000|2024-12-17 13:45:00|32322.2|32282.2|32102|32062|32323.7|32298.7|32071.2|32039.5|166
1734443400000|2024-12-17 13:50:00|32097|32057|32072|32032|32134.5|32100.5|32049.5|32027.5|140
1734443700000|2024-12-17 13:55:00|32070.2|32030.2|32059.2|32039.2|32071.7|32043.5|32008.5|31980.2|280
1734444000000|2024-12-17 14:00:00|32062.7|32042.7|32012.5|31992.5|32062.7|32042.7|31995.7|31975.7|74
1734444300000|2024-12-17 14:05:00|32009|31989|31972.5|31932.5|32022.5|32002.5|31963|31932.5|104
1734444600000|2024-12-17 14:10:00|31964.2|31944.2|32008.4|31988.4|32047.7|32027.7|31949.2|31929.2|329
1734444900000|2024-12-17 14:15:00|32003.4|31983.4|32011.9|31991.9|32028.4|32008.4|31995.9|31975.2|88
1734445200000|2024-12-17 14:20:00|32020.2|31980.2|31950.2|31930.2|32020.2|31990.2|31950.2|31930.2|150
1734445500000|2024-12-17 14:25:00|31955.2|31935.2|31977.7|31957.7|31994.6|31974.6|31945.2|31925.2|99
1734445800000|2024-12-17 14:30:00|31973.4|31953.4|31954.2|31934.2|31989.4|31969.4|31950.7|31930.7|63
1734446100000|2024-12-17 14:35:00|31953.4|31933.4|31805.1|31765.1|31953.4|31933.4|31766.7|31746.7|354
1734446400000|2024-12-17 14:40:00|31804.4|31764.4|31896.9|31876.9|31904.4|31884.4|31773.4|31753.4|217
1734446700000|2024-12-17 14:45:00|31898.6|31878.6|31864.4|31844.4|31944.4|31924.4|31858.4|31830.9|175
1734447000000|2024-12-17 14:50:00|31866.9|31846.9|31900.1|31880.1|31913.6|31884.6|31809.9|31782.6|120
1734447300000|2024-12-17 14:55:00|31907.8|31887.8|32081.3|32021.3|32088.8|32068.8|31901.1|31869.3|182
1734447600000|2024-12-17 15:00:00|32068|32028|32130.3|32090.3|32151.3|32122.1|32013.8|31980.3|161
1734447900000|2024-12-17 15:05:00|32128.6|32088.6|32074|32034|32164|32144|32067.3|32034|105
1734448200000|2024-12-17 15:10:00|32065.7|32045.7|32064|32044|32114.8|32084.8|32064|32044|67
1734448500000|2024-12-17 15:15:00|32059|32039|32044|32024|32092.2|32072.2|32041.5|32009.7|87
1734448800000|2024-12-17 15:20:00|32044.7|32024.7|32037.8|32017.8|32118.8|32098.8|32037.8|32014.7|101
1734449100000|2024-12-17 15:25:00|32035.5|32015.5|32093.7|32073.7|32135.3|32107.8|32030.3|32010.3|103
1734449400000|2024-12-17 15:30:00|32092|32072|31971.8|31951.8|32092|32072|31971.8|31941.2|120
1734449700000|2024-12-17 15:35:00|31971|31951|32046.2|32026.2|32056.2|32033|31971|31951|123
1734450000000|2024-12-17 15:40:00|32047|32027|31906.7|31866.7|32085.5|32053.7|31906.7|31863.5|125
1734450300000|2024-12-17 15:45:00|31908.5|31868.5|31904.2|31844.2|31924.5|31897.9|31887.9|31844.2|65
1734450600000|2024-12-17 15:50:00|31902.5|31842.5|31897.7|31877.7|31904.2|31882.7|31839.5|31817|115
1734450900000|2024-12-17 15:55:00|31894.4|31874.4|31882.7|31862.7|31922.7|31899.4|31882.7|31859.2|53
1734451200000|2024-12-17 16:00:00|31915.2|31855.2|31901.9|31861.9|31936.9|31916.9|31896|31855.2|38
1734451500000|2024-12-17 16:05:00|31890.2|31870.2|31881.2|31861.2|31899.7|31872.7|31850.2|31830.2|79
1734451800000|2024-12-17 16:10:00|31885.9|31865.9|31947.7|31907.7|31947.7|31915.9|31870.2|31846.9|68
1734452100000|2024-12-17 16:15:00|31948.4|31908.4|32006.9|31986.9|32014.9|31990.9|31942.7|31908.4|101
1734452400000|2024-12-17 16:20:00|32008.6|31988.6|32017.9|31977.9|32061.9|32041.9|31989.4|31961.1|194
1734452700000|2024-12-17 16:25:00|32019.6|31979.6|32047.6|32027.6|32084.4|32064.4|31974.4|31941.9|170
1734453000000|2024-12-17 16:30:00|32049.2|32029.2|32193.6|32173.6|32207.1|32177.1|32049.2|32029.2|322
1734453300000|2024-12-17 16:35:00|32201.9|32161.9|32168.6|32148.6|32248.5|32225.3|32161.1|32134.9|149
1734453600000|2024-12-17 16:40:00|32170.3|32150.3|32111.8|32091.8|32178.6|32158.6|32096.1|32071.1|83
1734453900000|2024-12-17 16:45:00|32115.3|32095.3|32117.8|32097.8|32131.1|32110.3|32098.6|32071.1|35
1734454200000|2024-12-17 16:50:00|32119.6|32099.6|32073.3|32053.3|32127.8|32107.8|32066.1|32046.1|80
1734454500000|2024-12-17 16:55:00|32075.1|32055.1|32100.3|32080.3|32102.6|32082.6|32075.1|32055.1|43
1734454800000|2024-12-17 17:00:00|32101.1|32081.1|32200.5|32180.5|32200.5|32180.5|32088.6|32068.6|201
1734455100000|2024-12-17 17:05:00|32203|32183|32296.5|32276.5|32301.5|32281.5|32179.7|32151.5|227
1734455400000|2024-12-17 17:10:00|32294.7|32274.7|32283.4|32243.4|32295.7|32274.7|32168|32148|130
1734455700000|2024-12-17 17:15:00|32276.9|32256.9|32288.2|32268.2|32292.2|32272.2|32274|32254|89
1734456000000|2024-12-17 17:20:00|32293.4|32273.4|32426.3|32406.3|32454|32434|32281.7|32261.7|1035
1734456300000|2024-12-17 17:25:00|32423.1|32403.1|32506.7|32486.7|32561|32541|32421.3|32401.3|371
1734456600000|2024-12-17 17:30:00|32499.2|32479.2|32589.7|32549.7|32589.7|32565|32488.3|32464.2|185
1734456900000|2024-12-17 17:35:00|32582.9|32562.9|32534.4|32514.4|32602.7|32576.2|32502.7|32482.7|140
1734457200000|2024-12-17 17:40:00|32536.9|32516.9|32587.1|32567.1|32587.1|32567.1|32536.9|32516.9|42
1734457500000|2024-12-17 17:45:00|32598.9|32558.9|32713|32693|32715.9|32693|32579.4|32558.9|168
1734457800000|2024-12-17 17:50:00|32713.7|32693.7|32686|32666|32716.4|32696.4|32656|32623.7|92
1734458100000|2024-12-17 17:55:00|32685.2|32665.2|32679|32659|32694|32674|32644.5|32620.8|119
1734458400000|2024-12-17 18:00:00|32675.8|32655.8|32683|32643|32709.2|32675.8|32669|32643|124
1734458700000|2024-12-17 18:05:00|32681.5|32641.5|32692.5|32672.5|32721|32701|32653|32633|82
1734459000000|2024-12-17 18:10:00|32688.2|32668.2|32622|32602|32700.7|32676|32622|32602|138
1734459300000|2024-12-17 18:15:00|32619|32599|32652.2|32632.2|32687.8|32654.8|32619|32599|52
1734459600000|2024-12-17 18:20:00|32651.5|32631.5|32650.7|32630.7|32692|32669.7|32647.4|32615.2|126
1734459900000|2024-12-17 18:25:00|32644.7|32624.7|32669.7|32629.7|32681.5|32629.7|32606.3|32586.3|156
1734460200000|2024-12-17 18:30:00|32669|32629|32669|32629|32669|32629|32669|32629|0
1734513300000|2024-12-18 09:15:00|32735.4|32675.4|32615.5|32595.5|32886.2|32854.6|32610.5|32577.2|319
1734513600000|2024-12-18 09:20:00|32638|32598|32857.5|32797.5|32871.4|32819.7|32638|32598|171
1734513900000|2024-12-18 09:25:00|32859.1|32799.1|32727|32707|32892.5|32858.5|32713.5|32658.5|66
1734514200000|2024-12-18 09:30:00|32730.9|32710.9|32786.9|32746.9|32795.2|32746.9|32691.4|32646.4|39
1734514500000|2024-12-18 09:35:00|32787.7|32747.7|32873|32833|32892|32860.3|32785.2|32743.6|90
1734514800000|2024-12-18 09:40:00|32895.1|32835.1|33138.7|33098.7|33176.8|33123.6|32883|32835.1|306
1734515100000|2024-12-18 09:45:00|33099.2|33059.2|33055.4|33035.4|33102.5|33062.5|33027|32996.2|44
1734515400000|2024-12-18 09:50:00|33065.4|33025.4|33079.2|33059.2|33082.8|33059.2|33010.1|32975.9|43
1734515700000|2024-12-18 09:55:00|33079.9|33059.9|33051.6|32991.6|33120.1|33071.5|33014.8|32985.7|21
1734516000000|2024-12-18 10:00:00|33036.6|32996.6|33028.4|32988.4|33099.1|33045.7|33028.4|32975.9|31
1734516300000|2024-12-18 10:05:00|33040.9|32980.9|33049.1|33009.1|33090.1|33038.3|33012.6|32980.9|23
1734516600000|2024-12-18 10:10:00|33046.8|33006.8|33120.8|33060.8|33124.3|33072.5|33046.8|32991.6|8
1734516900000|2024-12-18 10:15:00|33120|33060|33111.8|33091.8|33150.8|33106.8|33107.5|33060|46
1734517200000|2024-12-18 10:20:00|33121.8|33081.8|33238.6|33178.6|33280.3|33246.1|33104.2|33064.2|67
1734517500000|2024-12-18 10:25:00|33236.9|33176.9|33181.6|33121.6|33236.9|33205.2|33173.3|33121.6|39
1734517800000|2024-12-18 10:30:00|33180.8|33120.8|33271.1|33231.1|33278.6|33258.6|33160|33120|64
1734518100000|2024-12-18 10:35:00|33267.6|33227.6|33239.4|33219.4|33267.6|33234.4|33174.4|33151.2|80
1734518400000|2024-12-18 10:40:00|33241.1|33221.1|33250.1|33210.1|33283.6|33244.3|33226.1|33189.5|31
1734518700000|2024-12-18 10:45:00|33246.8|33206.8|33177.6|33157.6|33246.8|33215.1|33150|33130|44
1734519000000|2024-12-18 10:50:00|33172.4|33152.4|33210.7|33150.7|33231.5|33188.2|33149|33115.7|27
1734519300000|2024-12-18 10:55:00|33193.8|33153.8|33154.9|33094.9|33193.8|33153.8|33120.7|33089.1|15
1734519600000|2024-12-18 11:00:00|33143.2|33103.2|33089.4|33029.4|33143.3|33119|33053.5|33006.8|35
1734519900000|2024-12-18 11:05:00|33084.3|33044.3|33055.2|32995.2|33132.6|33080.1|33042.7|32995.2|52
1734520200000|2024-12-18 11:10:00|33054.4|32994.4|33078|33038|33125.5|33091.4|33044.6|32994.4|121
1734520500000|2024-12-18 11:15:00|33072.2|33032.2|33079.7|33039.7|33093.9|33040.5|33043.8|33006.4|20
1734520800000|2024-12-18 11:20:00|33080.5|33040.5|33046.4|33026.4|33081.4|33049.7|33046.4|33008.1|17
1734521100000|2024-12-18 11:25:00|33047.2|33027.2|33090.5|33070.5|33119.8|33089.7|33047.2|33013.1|58
1734521400000|2024-12-18 11:30:00|33089.7|33069.7|33052.9|33032.9|33100.6|33072.2|33047|33015.4|604
1734521700000|2024-12-18 11:35:00|33052.2|33032.2|33063.7|33023.7|33082.9|33032.2|33024.5|32972.8|25
1734522000000|2024-12-18 11:40:00|33076.2|33016.2|33043.7|33023.7|33090.4|33053.7|33043.7|33011.2|18
1734522300000|2024-12-18 11:45:00|33051.2|33011.2|33022|32982|33075.4|33042.3|33012.9|32982|34
1734522600000|2024-12-18 11:50:00|33013.7|32993.7|33048.8|33008.8|33051.3|33012.7|33010.4|32980.4|19
1734522900000|2024-12-18 11:55:00|33050.5|33010.5|33085.4|33025.4|33085.4|33046.3|33017.9|32987.2|17
1734523200000|2024-12-18 12:00:00|33082.1|33022.1|33034.7|32994.7|33087.9|33037.1|33022.1|32987.2|16
1734523500000|2024-12-18 12:05:00|33021.3|33001.3|32918|32858|33023.3|33001.3|32871.3|32846.3|141
1734523800000|2024-12-18 12:10:00|32921.4|32861.4|32802.5|32782.5|32923.1|32872.3|32802.5|32778.5|93
1734524100000|2024-12-18 12:15:00|32801|32781|32887.7|32827.7|32887.7|32835.9|32743.3|32698.4|110
1734524400000|2024-12-18 12:20:00|32875.9|32835.9|32862.3|32802.3|32887.7|32840.9|32815.9|32776.6|89
1734524700000|2024-12-18 12:25:00|32861.6|32801.6|32922.6|32882.6|32938.4|32897.5|32845.6|32801.6|42
1734525000000|2024-12-18 12:30:00|32915.1|32895.1|32960.9|32920.9|33110.3|33050.3|32915.1|32895.1|134
1734525300000|2024-12-18 12:35:00|32974.3|32914.3|33062.9|33002.9|33087.6|33033.5|32974.3|32914.3|33
1734525600000|2024-12-18 12:40:00|33065.2|33005.2|33050.2|32990.2|33090.1|33030.1|33028.5|32990.2|13
1734525900000|2024-12-18 12:45:00|33042.7|33002.7|33041|32981|33080.4|33026.9|33015.1|32976.8|15
1734526200000|2024-12-18 12:50:00|33029.3|32989.3|33039.3|32999.3|33047.6|33000.1|33004.3|32967.6|14
1734526500000|2024-12-18 12:55:00|33037.5|32997.5|32994.3|32954.3|33038.6|32997.5|32950|32921.8|37
1734526800000|2024-12-18 13:00:00|32992.5|32952.5|32849.7|32829.7|32994.3|32960|32786.6|32766.6|132
1734527100000|2024-12-18 13:05:00|32853.2|32833.2|32763.1|32743.1|32871.7|32842.7|32763.1|32739.9|92
1734527400000|2024-12-18 13:10:00|32760.8|32740.8|32790.6|32750.6|32823.1|32788.9|32736.6|32701.1|110
1734527700000|2024-12-18 13:15:00|32794.1|32754.1|32784.2|32744.2|32865.8|32840|32764.2|32724.3|107
1734528000000|2024-12-18 13:20:00|32787.6|32747.6|32811.7|32771.7|32866.7|32820.1|32785.9|32747.6|83
1734528300000|2024-12-18 13:25:00|32798.4|32778.4|32957|32937|32972.6|32937.6|32798.4|32765.9|35
1734528600000|2024-12-18 13:30:00|32969.3|32949.3|33036|33016|33044.3|33016|32947.6|32920.1|72
1734528900000|2024-12-18 13:35:00|33021.8|33001.8|33023.6|33003.6|33066|33028.6|32937.7|32912.7|341
1734529200000|2024-12-18 13:40:00|33024.4|33004.4|33040.3|33020.3|33069.6|33049.6|33023.6|33003.6|54
1734529500000|2024-12-18 13:45:00|33042.7|33022.7|33024.5|33004.5|33068.8|33048.8|33009.5|32989.5|71
1734529800000|2024-12-18 13:50:00|33026.3|33006.3|32994.5|32974.5|33029.5|33009.4|32977.8|32957.8|58
1734530100000|2024-12-18 13:55:00|32992|32972|32960.4|32940.4|33008.7|32978.7|32949.4|32928.7|87
1734530400000|2024-12-18 14:00:00|32964.7|32944.7|32970.4|32950.4|33017.1|32989.6|32962.9|32936.4|78
1734530700000|2024-12-18 14:05:00|32972.1|32952.1|32992.1|32972.1|33032.9|33004.6|32970.4|32940.6|71
1734531000000|2024-12-18 14:10:00|32986.2|32966.2|32997.1|32957.1|32997.1|32966.2|32965.4|32941.3|23
1734531300000|2024-12-18 14:15:00|32985.4|32965.4|32915.4|32895.4|32985.4|32965.4|32908.7|32882.1|71
1734531600000|2024-12-18 14:20:00|32922.1|32882.1|32882.9|32842.9|32922.1|32901.2|32881.1|32841.1|22
1734531900000|2024-12-18 14:25:00|32880.4|32840.4|32950.5|32910.5|32950.5|32915.5|32845.1|32812.9|71
1734532200000|2024-12-18 14:30:00|32940.2|32900.2|32863.8|32843.8|32940.2|32904.7|32863.8|32843.8|67
1734532500000|2024-12-18 14:35:00|32861.3|32841.3|32931.1|32911.1|32958.1|32929.8|32839.5|32812.8|75
1734532800000|2024-12-18 14:40:00|32924.5|32904.5|33109.4|33089.4|33119.3|33099.3|32894.5|32867|346
1734533100000|2024-12-18 14:45:00|33106|33086|32887.4|32847.4|33114.4|33086.9|32867.4|32835.1|178
1734533400000|2024-12-18 14:50:00|32894.3|32854.3|32909.4|32889.4|32949.4|32905.1|32883.5|32837.6|46
1734533700000|2024-12-18 14:55:00|32906.9|32886.9|32801.6|32781.6|32909.4|32886.9|32760|32708.3|97
1734534000000|2024-12-18 15:00:00|32800.8|32780.8|32885.9|32845.9|32948.4|32908.4|32797.5|32777.5|124
1734534300000|2024-12-18 15:05:00|32887.5|32847.5|32721.8|32681.8|32887.5|32862.6|32695.9|32659.2|91
1734534600000|2024-12-18 15:10:00|32720.1|32680.1|32754.5|32734.5|32756.8|32734.5|32700.1|32660.1|66
1734534900000|2024-12-18 15:15:00|32755.3|32735.3|32727.9|32707.9|32788.7|32755.3|32727.9|32699.6|100
1734535200000|2024-12-18 15:20:00|32735.4|32695.4|32852.2|32812.2|32861.4|32835.6|32723.7|32695.4|217
1734535500000|2024-12-18 15:25:00|32843.9|32823.9|32803|32783|32887.5|32855.8|32779.7|32748|81
1734535800000|2024-12-18 15:30:00|32810.5|32790.5|32924.7|32904.7|32932.2|32904.7|32803.9|32772.2|113
1734536100000|2024-12-18 15:35:00|32925.5|32905.5|32868.9|32848.9|32947.2|32922.2|32847.9|32827.9|72
1734536400000|2024-12-18 15:40:00|32838.6|32818.6|32887.9|32847.9|32909.5|32881.2|32812.8|32785.3|74
1734536700000|2024-12-18 15:45:00|32874.6|32854.6|32786.2|32766.2|32904.6|32884.6|32786.2|32759.5|94
1734537000000|2024-12-18 15:50:00|32778.7|32758.7|32731.2|32711.2|32817.9|32785.4|32723.7|32698.7|84
1734537300000|2024-12-18 15:55:00|32746.2|32706.2|32833.7|32813.7|32835.4|32815.4|32746.2|32706.2|75
1734537600000|2024-12-18 16:00:00|32836.2|32816.2|32878.1|32858.1|32878.1|32858.1|32800.5|32776.3|407
1734537900000|2024-12-18 16:05:00|32879.8|32859.8|32850.2|32810.2|32997.1|32968.8|32834.4|32800.1|267
1734538200000|2024-12-18 16:10:00|32851|32811|32870.5|32830.5|32927.1|32879.6|32841|32801|65
1734538500000|2024-12-18 16:15:00|32873|32833|32851.9|32831.9|32907|32867|32812.8|32787.8|140
1734538800000|2024-12-18 16:20:00|32858.5|32818.5|32876.9|32856.9|32907.5|32886.9|32840|32811.6|84
1734539100000|2024-12-18 16:25:00|32878.5|32858.5|32913.8|32873.8|33023.5|32989.2|32873.5|32848.6|210
1734539400000|2024-12-18 16:30:00|32914.6|32874.6|33027.5|32987.5|33029.3|32992.5|32914.6|32869.7|204
1734539700000|2024-12-18 16:35:00|33020.6|32980.6|33015.7|32975.7|33056.8|33021.8|32983.4|32946.7|133
1734540000000|2024-12-18 16:40:00|33011.8|32971.8|32896.7|32876.7|33011.8|32981.8|32882.4|32856.7|121
1734540300000|2024-12-18 16:45:00|32896.6|32876.6|32962.8|32922.8|32979.4|32959.4|32894.1|32860.9|60
1734540600000|2024-12-18 16:50:00|32963.5|32903.5|33016.2|32996.2|33051.2|33031.2|32945.2|32903.5|138
1734540900000|2024-12-18 16:55:00|33017.2|32997.2|33064.8|33044.8|33099.8|33074|32984.7|32947.1|162
1734541200000|2024-12-18 17:00:00|33064|33044|33067.2|33047.2|33123.2|33096.6|33064|33039.7|141
1734541500000|2024-12-18 17:05:00|33072.2|33052.2|33134.2|33114.2|33216.1|33196.1|33061.5|33041.5|289
1734541800000|2024-12-18 17:10:00|33129.2|33109.2|33188.7|33148.7|33203.5|33183.5|33128.4|33108.4|137
1734542100000|2024-12-18 17:15:00|33193.7|33153.7|33206.5|33186.5|33234.5|33206.2|33164.8|33131.4|202
1734542400000|2024-12-18 17:20:00|33204|33184|33128.4|33108.4|33204|33184|33057.4|33037.4|732
1734542700000|2024-12-18 17:25:00|33127.6|33107.6|33132.4|33112.4|33166.6|33146.6|33112.4|33092.4|181
1734543000000|2024-12-18 17:30:00|33131.6|33111.6|33086.6|33066.6|33137.5|33111.6|33070.8|33044.1|95
1734543300000|2024-12-18 17:35:00|33084.1|33064.1|33129.1|33089.1|33129.1|33104.1|33084.1|33055.7|103
1734543600000|2024-12-18 17:40:00|33120.8|33100.8|33069.9|33049.9|33133.3|33104.2|33066.6|33038.3|57
1734543900000|2024-12-18 17:45:00|33073.3|33053.3|33127.6|33107.6|33140.1|33112.6|33073.3|33051.6|87
1734544200000|2024-12-18 17:50:00|33126.7|33106.7|33179.3|33159.3|33186.8|33166.8|33123.4|33103.4|68
1734544500000|2024-12-18 17:55:00|33186.8|33166.8|33214.3|33194.3|33228.5|33208.5|33186.8|33164.3|117
1734544800000|2024-12-18 18:00:00|33215.8|33195.8|33226.9|33206.9|33231|33211|33215.8|33195.8|71
1734545100000|2024-12-18 18:05:00|33223.5|33203.5|33276.9|33256.9|33282.8|33262.8|33221|33201|120
1734545400000|2024-12-18 18:10:00|33277.6|33257.6|33238.4|33218.4|33285.1|33265.1|33235|33215|113
1734545700000|2024-12-18 18:15:00|33236.7|33216.7|33210.8|33190.8|33258.5|33238.5|33205.8|33185.8|79
1734546000000|2024-12-18 18:20:00|33208.3|33188.3|33187.2|33167.2|33212.3|33192.3|33168.1|33147.3|104
1734546300000|2024-12-18 18:25:00|33185.5|33165.5|33286.5|33246.5|33295.7|33267.4|33165.4|33145.4|249
1734599700000|2024-12-19 09:15:00|33285.6|33225.6|32944.4|32884.4|33318.1|33258.9|32826.8|32766.8|412
1734600000000|2024-12-19 09:20:00|32943.6|32883.6|32831.7|32811.7|32943.6|32903.5|32813.4|32755.9|118
1734600300000|2024-12-19 09:25:00|32830|32810|32807.7|32787.7|32851.8|32810|32771.7|32740|94
1734600600000|2024-12-19 09:30:00|32810.9|32790.9|32940.2|32900.2|32960.2|32906.9|32810.9|32784.4|63
1734600900000|2024-12-19 09:35:00|32939.4|32899.4|32815.1|32775.1|32939.4|32906.9|32789.3|32737.6|84
1734601200000|2024-12-19 09:40:00|32841.8|32781.8|32864.3|32804.3|32864.3|32806.8|32835.2|32775.9|18
1734601500000|2024-12-19 09:45:00|32865.1|32805.1|32846|32806|32885.1|32854.3|32827.6|32776.8|24
1734601800000|2024-12-19 09:50:00|32854.3|32794.3|32796|32736|32874.3|32827.6|32786|32736|16
1734602100000|2024-12-19 09:55:00|32797.7|32737.7|32809.3|32769.3|32830.1|32781.8|32771.8|32736|19
1734602400000|2024-12-19 10:00:00|32806.8|32766.8|32856|32816|32871.8|32840.1|32791.8|32745.1|22
1734602700000|2024-12-19 10:05:00|32854.3|32814.3|32975.3|32935.3|32986.9|32935.3|32833.5|32782.6|81
1734603000000|2024-12-19 10:10:00|32974.4|32934.4|33009.6|32989.6|33014.6|32989.6|32918.6|32890.3|56
1734603300000|2024-12-19 10:15:00|33010.4|32990.4|33121.3|33081.3|33130.4|33081.3|33007.1|32957.1|79
1734603600000|2024-12-19 10:20:00|33123|33083|33017.7|32977.7|33174.5|33131.2|33012.8|32962.7|67
1734603900000|2024-12-19 10:25:00|33032.8|32972.8|33106.1|33046.1|33149.4|33092.8|33022|32972.8|71
1734604200000|2024-12-19 10:30:00|33103.6|33063.6|33070.2|33050.2|33118.7|33083.6|33070.2|33041.8|5
1734604500000|2024-12-19 10:35:00|33069.3|33049.3|33297.3|33237.3|33302.3|33262.3|33069.3|33045.2|67
1734604800000|2024-12-19 10:40:00|33299.8|33239.8|33259.7|33219.7|33310.6|33259|33245.6|33209.7|23
1734605100000|2024-12-19 10:45:00|33256.5|33236.5|33281.3|33241.3|33291.3|33248.8|33215.5|33195.5|38
1734605400000|2024-12-19 10:50:00|33283.8|33243.8|33287.1|33267.1|33296.3|33267.1|33273.7|33236.3|21
1734605700000|2024-12-19 10:55:00|33362.3|33322.3|33409.5|33369.5|33418.7|33383.7|33362|33322.3|120
1734606000000|2024-12-19 11:00:00|33407.8|33367.8|33500.5|33460.5|33518.8|33468|33365.3|33313.6|154
1734606300000|2024-12-19 11:05:00|33495.4|33455.4|33561.3|33521.3|33588.8|33542.9|33482.1|33444.6|71
1734606600000|2024-12-19 11:10:00|33562.1|33522.1|33604.6|33564.6|33605.5|33575.4|33550.4|33518.7|44
1734606900000|2024-12-19 11:15:00|33603|33563|33545.4|33505.4|33621.3|33589.6|33533.7|33492.1|88
1734607200000|2024-12-19 11:20:00|33553.7|33493.7|33552|33512|33573.7|33530.4|33507.8|33479.5|42
1734607500000|2024-12-19 11:25:00|33551.2|33511.2|33477|33437|33592.1|33545.3|33443.6|33415.3|67
1734607800000|2024-12-19 11:30:00|33477.8|33437.8|33533.6|33473.6|33533.6|33478.6|33477.8|33437.8|22
1734608100000|2024-12-19 11:35:00|33525.3|33485.3|33431.1|33391.1|33525.3|33489.5|33431.1|33391.1|62
1734608400000|2024-12-19 11:40:00|33430.3|33390.3|33422.7|33382.7|33457.8|33408.6|33381.2|33326.1|65
1734608700000|2024-12-19 11:45:00|33434.4|33374.4|33405.9|33365.9|33454.4|33406.1|33379.3|33327.6|52
1734609000000|2024-12-19 11:50:00|33408.4|33368.4|33440.1|33380.1|33455.1|33400.1|33408.4|33358.4|9
1734609300000|2024-12-19 11:55:00|33440.9|33380.9|33364|33344|33440.9|33384.3|33364|33329.9|120
1734609600000|2024-12-19 12:00:00|33366.5|33346.5|33489.2|33429.2|33500|33452.5|33336.6|33316.6|110
1734609900000|2024-12-19 12:05:00|33486.7|33466.7|33511.7|33471.7|33555|33513.3|33486.7|33453.4|54
1734610200000|2024-12-19 12:10:00|33519.2|33459.2|33537.6|33497.6|33539.3|33509.4|33500.8|33459.2|51
1734610500000|2024-12-19 12:15:00|33534.2|33494.2|33514.3|33474.3|33537.6|33501.8|33486|33445.1|17
1734610800000|2024-12-19 12:20:00|33486.8|33466.8|33514.2|33454.2|33539.2|33487.6|33467.6|33420.1|40
1734611100000|2024-12-19 12:25:00|33502.5|33462.5|33456.7|33416.7|33520|33482.5|33415|33389.2|40
1734611400000|2024-12-19 12:30:00|33460|33420|33588.4|33528.4|33588.4|33536.7|33452.5|33420|51
1734611700000|2024-12-19 12:35:00|33582.6|33542.6|33588.4|33528.4|33612.6|33577.6|33550.1|33494.2|156
1734612000000|2024-12-19 12:40:00|33580|33540|33580|33540|33618.4|33571.7|33556.7|33504.2|94
1734612300000|2024-12-19 12:45:00|33578.3|33538.3|33638.3|33618.3|33638.3|33618.3|33558.3|33518.3|56
1734612600000|2024-12-19 12:50:00|33640|33620|33599.9|33559.9|33695.8|33664.2|33567.4|33514.9|132
1734612900000|2024-12-19 12:55:00|33592.4|33572.4|33653.3|33593.3|33672.5|33630|33592.4|33570.7|54
1734613200000|2024-12-19 13:00:00|33645|33605|33653.3|33613.3|33668.3|33637.4|33547.4|33519.9|133
1734613500000|2024-12-19 13:05:00|33635.8|33615.8|33594.9|33574.9|33641.6|33615.8|33591.5|33562.4|113
1734613800000|2024-12-19 13:10:00|33608.2|33568.2|33689|33649|33693.2|33663.2|33595.7|33564|137
1734614100000|2024-12-19 13:15:00|33680.7|33660.7|33650.7|33630.7|33690.7|33670.7|33623.2|33589.8|86
1734614400000|2024-12-19 13:20:00|33649.9|33629.9|33645.7|33625.7|33669|33634|33607.3|33579.8|270
1734614700000|2024-12-19 13:25:00|33644|33624|33623.1|33563.1|33662.4|33642.4|33584.8|33552.3|896
1734615000000|2024-12-19 13:30:00|33621.5|33561.5|33463.1|33443.1|33621.5|33561.5|33458.1|33427.3|441
1734615300000|2024-12-19 13:35:00|33462.2|33442.2|33433|33413|33473.9|33442.2|33350.6|33320.6|172
1734615600000|2024-12-19 13:40:00|33444.7|33424.7|33520.7|33460.7|33529|33494.8|33444.7|33413.1|223
1734615900000|2024-12-19 13:45:00|33523.2|33463.2|33552.4|33492.4|33623.2|33603.2|33519|33461.5|157
1734616200000|2024-12-19 13:50:00|33544.9|33504.9|33723.3|33703.3|33727.5|33707.5|33522.3|33502.3|302
1734616500000|2024-12-19 13:55:00|33725|33705|33832.5|33812.5|33846.7|33826.7|33682.4|33657.5|403
1734616800000|2024-12-19 14:00:00|33833.3|33813.3|33923.4|33903.4|33946.7|33918.4|33820.8|33800.8|329
1734617100000|2024-12-19 14:05:00|33925.9|33905.9|33840.8|33800.8|33938.4|33906.7|33757.5|33720.8|209
1734617400000|2024-12-19 14:10:00|33837.5|33797.5|33855.1|33795.1|33872.5|33850|33780|33752.5|98
1734617700000|2024-12-19 14:15:00|33854.3|33794.3|33838.4|33818.4|33854.3|33825.9|33754.1|33727.5|89
1734618000000|2024-12-19 14:20:00|33839.2|33819.2|33885|33865|33970.9|33950.9|33828.4|33800.9|282
1734618300000|2024-12-19 14:25:00|33883.3|33863.3|33975|33935|33975|33951.7|33882.5|33860|157
1734618600000|2024-12-19 14:30:00|33971.6|33931.6|33909.9|33869.9|33980|33945|33874.1|33854.1|256
1734618900000|2024-12-19 14:35:00|33909.8|33869.8|33732.1|33712.1|33953.2|33926.5|33730.5|33706.3|268
1734619200000|2024-12-19 14:40:00|33733.8|33713.8|33658.7|33638.7|33757.1|33721.3|33651.3|33612.8|223
1734619500000|2024-12-19 14:45:00|33666.2|33626.2|33521.2|33461.2|33745.5|33710.4|33504.6|33461.2|297
1734619800000|2024-12-19 14:50:00|33527|33467|33533.8|33513.8|33638.8|33592.9|33495.4|33466.2|293
1734620100000|2024-12-19 14:55:00|33533|33513|33455.5|33415.5|33588.9|33544.8|33388.9|33364.7|201
1734620400000|2024-12-19 15:00:00|33457.2|33417.2|33408.8|33368.8|33476.4|33444.7|33362.1|33337.9|141
1734620700000|2024-12-19 15:05:00|33403.7|33363.7|33179.3|33159.3|33416.3|33378.7|33158.5|33134.3|379
1734621000000|2024-12-19 15:10:00|33181.8|33161.8|33068.1|33048.1|33218.5|33182.7|33057.3|33029.8|396
1734621300000|2024-12-19 15:15:00|33064|33044|33029|33009|33084|33056.5|33003.2|32968.2|271
1734621600000|2024-12-19 15:20:00|33023.9|33003.9|32967.3|32947.3|33065.8|33040.9|32882.3|32834.8|395
1734621900000|2024-12-19 15:25:00|32968.9|32948.9|32742.8|32722.8|32972.3|32948.9|32606|32580.2|715
1734622200000|2024-12-19 15:30:00|32740.3|32720.3|32751.2|32711.2|32784.6|32751.3|32654.4|32629.4|287
1734622500000|2024-12-19 15:35:00|32754.5|32714.5|32639.4|32619.4|32771.1|32749.4|32635.2|32606.1|211
1734622800000|2024-12-19 15:40:00|32640.2|32620.2|32430.2|32410.2|32640.2|32620.2|32297.7|32258.5|608
1734623100000|2024-12-19 15:45:00|32432.7|32412.7|32359.4|32319.4|32511.9|32478.6|32336.9|32289.4|251
1734623400000|2024-12-19 15:50:00|32351.1|32331.1|32230.7|32190.7|32382.8|32337.8|32200|32153.6|431
1734623700000|2024-12-19 15:55:00|32224.9|32184.9|32089.1|32029.1|32248.4|32210.9|32030.7|32008.2|370
1734624000000|2024-12-19 16:00:00|32074.9|32034.9|32051.5|32011.5|32201.6|32175|32029.9|32008.2|281
1734624300000|2024-12-19 16:05:00|32052.4|32012.4|32180.9|32160.9|32194.2|32162.6|32043.3|32012.4|351
1734624600000|2024-12-19 16:10:00|32185.1|32165.1|32155.2|32095.2|32352|32323.7|32114.4|32085.2|400
1734624900000|2024-12-19 16:15:00|32128.5|32108.5|32195|32155|32272|32232|32128.5|32103.5|204
1734625200000|2024-12-19 16:20:00|32185.2|32145.2|32247|32227|32282|32247.8|32181.1|32140.3|127
1734625500000|2024-12-19 16:25:00|32254.5|32234.5|32435.6|32395.6|32439.8|32400.5|32218.7|32198.7|255
1734625800000|2024-12-19 16:30:00|32420.5|32400.5|32515.6|32495.6|32579.7|32559.7|32418.8|32387.2|296
1734626100000|2024-12-19 16:35:00|32515.4|32475.4|32430.4|32390.4|32515.4|32477.2|32403.7|32383.7|178
1734626400000|2024-12-19 16:40:00|32460.4|32440.4|32402.9|32362.9|32502.1|32457.9|32347.9|32317.8|162
1734626700000|2024-12-19 16:45:00|32401.2|32361.2|32417.9|32377.9|32455.3|32410.4|32387|32347|102
1734627000000|2024-12-19 16:50:00|32415.4|32375.4|32291|32271|32445.4|32411.2|32291|32271|139
1734627300000|2024-12-19 16:55:00|32289.4|32269.4|32281.9|32241.9|32326.1|32295.3|32255.2|32229.4|227
1734627600000|2024-12-19 17:00:00|32293.6|32233.6|32280.3|32260.3|32342.8|32322.8|32246.1|32225.3|245
1734627900000|2024-12-19 17:05:00|32279.5|32259.5|32313.6|32293.6|32338.6|32305.3|32268.6|32241.1|157
1734628200000|2024-12-19 17:10:00|32314.4|32274.4|32128.5|32088.5|32314.4|32274.4|32098.5|32077.7|188
1734628500000|2024-12-19 17:15:00|32121|32101|32133.5|32073.5|32186|32150.2|32098.5|32069.4|149
1734628800000|2024-12-19 17:20:00|32118.5|32098.5|32218.6|32198.6|32268.7|32248.7|32100.2|32079.4|847
1734629100000|2024-12-19 17:25:00|32216.9|32196.9|32237.7|32197.7|32243.7|32217.8|32145.3|32125.3|139
1734629400000|2024-12-19 17:30:00|32232.8|32212.8|32281.9|32241.9|32296.1|32270.2|32224.4|32204.4|96
1734629700000|2024-12-19 17:35:00|32274.4|32254.4|32276.8|32256.8|32311.9|32291.9|32271|32242.7|57
1734630000000|2024-12-19 17:40:00|32277.6|32257.6|32313.5|32293.5|32314.3|32294.3|32277.6|32257.6|48
1734630300000|2024-12-19 17:45:00|32310.2|32290.2|32323.6|32303.6|32323.6|32303.6|32277.6|32248.5|104
1734630600000|2024-12-19 17:50:00|32326.1|32306.1|32291.9|32271.9|32340.2|32320.2|32285.2|32265.1|80
1734630900000|2024-12-19 17:55:00|32292.7|32272.7|32365.2|32345.2|32371|32345.2|32292.7|32272.7|95
1734631200000|2024-12-19 18:00:00|32364.4|32324.4|32235.1|32215.1|32364.4|32324.4|32235.1|32215.1|105
1734631500000|2024-12-19 18:05:00|32230.1|32210.1|32293.5|32273.5|32308.5|32286|32222.6|32190.1|119
1734631800000|2024-12-19 18:10:00|32291.8|32271.8|32291|32271|32304.3|32275.2|32266.8|32246.8|77
1734632100000|2024-12-19 18:15:00|32292.6|32272.6|32290.1|32270.1|32322.6|32290.1|32285.1|32259.3|121
1734632400000|2024-12-19 18:20:00|32291.7|32271.7|32332.6|32312.6|32365.1|32345.1|32291.7|32271.7|166
1734632700000|2024-12-19 18:25:00|32331|32311|32236.6|32196.6|32337.6|32311|32206.6|32179.9|366
1734686100000|2024-12-20 09:15:00|32319.9|32299.9|32253|32193|32608.9|32561.4|32078|32034.7|274
1734686400000|2024-12-20 09:20:00|32255.5|32195.5|31989.7|31949.7|32255.5|32200.5|31971.4|31937.2|185
1734686700000|2024-12-20 09:25:00|31990.5|31950.5|31899.7|31879.7|32084.7|32033|31898|31851.4|176
1734687000000|2024-12-20 09:30:00|31900.5|31880.5|31832.2|31812.2|31978|31921.4|31832.2|31803.8|130
1734687300000|2024-12-20 09:35:00|31836.3|31816.3|31888.8|31868.8|31900.5|31868.8|31823|31793.8|103
1734687600000|2024-12-20 09:40:00|31888|31868|31838.8|31798.8|31901.3|31872.2|31784.7|31758|91
1734687900000|2024-12-20 09:45:00|31840.5|31800.5|31807.1|31767.1|31842.1|31808|31794.6|31760.5|26
1734688200000|2024-12-20 09:50:00|31794.6|31774.6|31809.6|31789.6|31834.6|31796.3|31782.1|31750.5|82
1734688500000|2024-12-20 09:55:00|31814.6|31794.6|32157.9|32097.9|32163.7|32109.6|31814.6|31781.3|174
1734688800000|2024-12-20 10:00:00|32157.1|32097.1|32115.4|32055.4|32160.4|32107.9|32114.5|32055.4|30
1734689100000|2024-12-20 10:05:00|32114.5|32054.5|32078.7|32018.7|32114.5|32054.5|31999.5|31939.5|49
1734689400000|2024-12-20 10:10:00|32077|32017|32054.5|31994.5|32077|32017|32053.7|31993.7|17
1734689700000|2024-12-20 10:15:00|32055.4|31995.4|31987.8|31947.8|32055.4|32002.9|31987.8|31935.3|28
1734690000000|2024-12-20 10:20:00|31987|31947|32020.3|31980.3|32052.8|32002.8|31982.8|31935.3|12
1734690300000|2024-12-20 10:25:00|32018.6|31978.6|32051.1|31991.1|32136.1|32085.3|31986.1|31937.8|54
1734690600000|2024-12-20 10:30:00|32052.8|31992.8|32043.6|32003.6|32072.8|32037.8|32039.4|31992.8|22
1734690900000|2024-12-20 10:35:00|32041.9|32001.9|31986.1|31926.1|32063.6|32003.6|31971.1|31925.2|26
1734691200000|2024-12-20 10:40:00|31979.4|31939.4|32062.7|32002.7|32106.9|32055.3|31979.4|31926.1|61
1734691500000|2024-12-20 10:45:00|32063.6|32003.6|32035.2|31975.2|32063.6|32021.9|31989.4|31955.2|45
1734691800000|2024-12-20 10:50:00|32041.1|31981.1|32031.9|32011.9|32060.2|32040.2|31972.7|31945.2|54
1734692100000|2024-12-20 10:55:00|32038.5|31998.5|32027.7|31987.7|32068.5|32008.5|31983.5|31935.2|38
1734692400000|2024-12-20 11:00:00|32040.2|31980.2|32082.6|32022.6|32091.8|32040.1|31999.3|31949.3|44
1734692700000|2024-12-20 11:05:00|32077.6|32017.6|32081|32021|32099.3|32039.3|32032.6|31986|17
1734693000000|2024-12-20 11:10:00|32084.3|32024.3|32155.9|32115.9|32169.3|32131.8|32084.3|32024.3|23
1734693300000|2024-12-20 11:15:00|32156.8|32116.8|32156.8|32116.8|32201.8|32170.1|32155.1|32108.4|25
1734693600000|2024-12-20 11:20:00|32157.6|32117.6|32268.4|32228.4|32309.2|32279.2|32157.6|32109.3|95
1734693900000|2024-12-20 11:25:00|32280.9|32220.9|32285|32225|32300.1|32266.7|32208.4|32154.2|195
1734694200000|2024-12-20 11:30:00|32268.4|32208.4|32265|32205|32269.2|32215.9|32225.9|32185.9|30
1734694500000|2024-12-20 11:35:00|32262.5|32202.5|32228.3|32188.3|32267.5|32211.7|32204.2|32155|7
1734694800000|2024-12-20 11:40:00|32234.2|32194.2|32250|32210|32273.3|32215.8|32230|32182.5|12
1734695100000|2024-12-20 11:45:00|32241.6|32221.6|32282.5|32222.5|32293.3|32265|32241.6|32218.3|6
1734695400000|2024-12-20 11:50:00|32280|32220|32258.3|32218.3|32289.1|32230|32258.3|32208.3|9
1734695700000|2024-12-20 11:55:00|32252.5|32212.5|32234.9|32174.9|32298.3|32252.5|32232.4|32172.4|12
1734696000000|2024-12-20 12:00:00|32231.6|32171.6|32306.6|32286.6|32318.2|32293.2|32164.1|32136.6|55
1734696300000|2024-12-20 12:05:00|32304.9|32284.9|32286.6|32246.6|32322.4|32284.9|32286.6|32233.3|40
1734696600000|2024-12-20 12:10:00|32284.9|32244.9|32283.2|32243.2|32318.2|32288.2|32251.5|32208.2|32
1734696900000|2024-12-20 12:15:00|32296.5|32236.5|32310.7|32270.7|32318.2|32284.9|32284|32236.5|36
1734697200000|2024-12-20 12:20:00|32299|32279|32275.7|32215.7|32314|32284.8|32244.8|32212.3|72
1734697500000|2024-12-20 12:25:00|32278.2|32218.2|32394.8|32374.8|32423.1|32389.8|32264.8|32218.2|149
1734697800000|2024-12-20 12:30:00|32394|32374|32491.5|32451.5|32495.6|32464|32388.1|32334|146
1734698100000|2024-12-20 12:35:00|32490.6|32450.6|32438.1|32418.1|32490.6|32466.5|32436.5|32389.8|40
1734698400000|2024-12-20 12:40:00|32453.9|32413.9|32478.9|32438.9|32491.4|32453.1|32439.8|32396.4|21
1734698700000|2024-12-20 12:45:00|32469.8|32429.8|32543.1|32503.1|32579.7|32554.7|32458.1|32409.7|112
1734699000000|2024-12-20 12:50:00|32546.4|32506.4|32568.1|32548.1|32570.6|32550.6|32458.9|32425.5|29
1734699300000|2024-12-20 12:55:00|32561.4|32541.4|32532.2|32472.2|32585.5|32548|32503.9|32458.9|116
1734699600000|2024-12-20 13:00:00|32523.9|32483.9|32473|32453|32553.9|32528|32320.5|32276.4|220
1734699900000|2024-12-20 13:05:00|32469.7|32449.7|32563|32543|32575.5|32543|32458|32421.4|97
1734700200000|2024-12-20 13:10:00|32574.7|32534.7|32570.5|32550.5|32583|32561.3|32524.7|32483.8|119
1734700500000|2024-12-20 13:15:00|32573.8|32553.8|32639.6|32599.6|32731.3|32700.5|32573|32527.1|142
1734700800000|2024-12-20 13:20:00|32638.8|32598.8|32402.1|32362.1|32638.8|32598.8|32399.6|32358|145
1734701100000|2024-12-20 13:25:00|32399.6|32359.6|32485.4|32445.4|32519.6|32487.9|32399.6|32359.6|115
1734701400000|2024-12-20 13:30:00|32470.4|32450.4|32557.9|32537.9|32564.5|32537.9|32435.4|32398.8|86
1734701700000|2024-12-20 13:35:00|32558.7|32538.7|32703.7|32663.7|32703.7|32676.2|32552.9|32521.2|155
1734702000000|2024-12-20 13:40:00|32696.2|32676.2|32706.1|32666.1|32777|32753.7|32692.8|32660.3|214
1734702300000|2024-12-20 13:45:00|32708.6|32668.6|32656.1|32616.1|32739.5|32698.7|32605.3|32572|137
1734702600000|2024-12-20 13:50:00|32676.1|32638.6|32703.6|32663.6|32710.2|32665.3|32615.3|32586.9|98
1734702900000|2024-12-20 13:55:00|32687.8|32667.8|32708.6|32668.6|32761.1|32741.1|32676.1|32645.2|157
1734703200000|2024-12-20 14:00:00|32710.2|32670.2|32754.4|32734.4|32754.4|32734.4|32676.9|32654.4|132
1734703500000|2024-12-20 14:05:00|32756|32736|32709.4|32689.4|32779.4|32751.1|32683.6|32663.6|211
1734703800000|2024-12-20 14:10:00|32723.5|32683.5|32696.9|32676.9|32726|32692.7|32626|32589.4|96
1734704100000|2024-12-20 14:15:00|32700.2|32680.2|32661|32641|32718.5|32698.5|32631.8|32599.4|79
1734704400000|2024-12-20 14:20:00|32676.8|32636.8|32661|32641|32729.3|32699.3|32661|32633.5|56
1734704700000|2024-12-20 14:25:00|32663.5|32643.5|32586.8|32526.8|32672.6|32652.6|32517.7|32491.8|114
1734705000000|2024-12-20 14:30:00|32588.5|32528.5|32651|32611|32660.1|32625.1|32571.8|32528.5|148
1734705300000|2024-12-20 14:35:00|32642.6|32622.6|32643.4|32603.4|32665.1|32645.1|32548.5|32528.5|95
1734705600000|2024-12-20 14:40:00|32646.8|32606.8|32585.1|32565.1|32646.8|32618.4|32486|32466|121
1734705900000|2024-12-20 14:45:00|32586.8|32566.8|32623.4|32583.4|32676.8|32638.4|32551.8|32527.6|114
1734706200000|2024-12-20 14:50:00|32625.1|32585.1|32670|32650|32670.1|32650.1|32602.6|32567.5|75
1734706500000|2024-12-20 14:55:00|32675|32655|32672.5|32652.5|32740.9|32720.9|32669.2|32649.2|153
1734706800000|2024-12-20 15:00:00|32675.8|32655.8|32589.2|32569.2|32720.9|32698.3|32582.5|32557.5|116
1734707100000|2024-12-20 15:05:00|32597.5|32557.5|32638.3|32618.3|32710.8|32678.3|32582.5|32556.7|97
1734707400000|2024-12-20 15:10:00|32651.7|32611.7|32553.3|32533.3|32657.5|32628.3|32549.2|32519.1|73
1734707700000|2024-12-20 15:15:00|32555|32535|32258.4|32238.4|32570|32538.3|32258.4|32236.7|252
1734708000000|2024-12-20 15:20:00|32257.5|32237.5|32283.4|32263.4|32332.5|32295.9|32205.9|32177.5|267
1734708300000|2024-12-20 15:25:00|32285|32265|32445.8|32425.8|32475|32441.7|32285|32265|152
1734708600000|2024-12-20 15:30:00|32449.1|32429.1|32435.7|32395.7|32516.6|32484.9|32403.3|32373.3|139
1734708900000|2024-12-20 15:35:00|32437.4|32397.4|32512.3|32492.3|32515.7|32492.3|32332.4|32291.5|128
1734709200000|2024-12-20 15:40:00|32516.5|32496.5|32463.2|32423.2|32531.5|32505.7|32416.5|32389.9|56
1734709500000|2024-12-20 15:45:00|32451.5|32431.5|32452.3|32412.3|32472.3|32444.8|32399.8|32373.2|117
1734709800000|2024-12-20 15:50:00|32460.6|32400.6|32357.3|32337.3|32489.8|32463.9|32357.3|32328.1|120
1734710100000|2024-12-20 15:55:00|32358.2|32338.2|32371.5|32331.5|32379.8|32339.8|32309.8|32277.3|96
1734710400000|2024-12-20 16:00:00|32372.3|32332.3|32306.5|32286.5|32384.8|32359|32299.8|32269.8|58
1734710700000|2024-12-20 16:05:00|32303.1|32283.1|32318.1|32298.1|32343.9|32312.3|32264|32243.9|86
1734711000000|2024-12-20 16:10:00|32318.9|32298.9|32312.2|32292.2|32374.7|32345.6|32312.2|32277.3|70
1734711300000|2024-12-20 16:15:00|32311.4|32291.4|32463.8|32443.8|32480.5|32451.3|32308.9|32288.9|115
1734711600000|2024-12-20 16:20:00|32464.7|32444.7|32427.1|32407.1|32505.5|32479.7|32427.1|32389.7|117
1734711900000|2024-12-20 16:25:00|32423.8|32403.8|32391.3|32371.3|32427.2|32403.8|32360.5|32333.8|101
1734712200000|2024-12-20 16:30:00|32393.9|32373.9|32403|32343|32435.5|32401.3|32384.6|32342.1|46
1734712500000|2024-12-20 16:35:00|32395.5|32375.5|32596.3|32536.3|32596.3|32542.9|32393.8|32366.3|170
1734712800000|2024-12-20 16:40:00|32584.6|32544.6|32507.1|32487.1|32584.6|32552.9|32507.1|32487|108
1734713100000|2024-12-20 16:45:00|32505.4|32485.4|32503.7|32483.7|32527.9|32495.4|32464.6|32429.6|153
1734713400000|2024-12-20 16:50:00|32502|32482|32260.3|32240.3|32502|32482|32260.3|32240.3|90
1734713700000|2024-12-20 16:55:00|32258.7|32238.7|32312.7|32272.7|32328.6|32298.6|32211.2|32182.8|173
1734714000000|2024-12-20 17:00:00|32311.1|32271.1|32299.4|32259.4|32326.9|32288.6|32250.2|32217.7|118
1734714300000|2024-12-20 17:05:00|32300.3|32260.3|32365.2|32345.2|32365.2|32345.2|32259.4|32225.3|161
1734945300000|2024-12-23 09:15:00|32297.3|32277.3|32100.7|32060.7|32360.5|32333|32077.8|32042.5|205
1734945600000|2024-12-23 09:20:00|32089.1|32069.1|32082.4|32042.4|32169|32140.5|32028.7|32007.1|227
1734945900000|2024-12-23 09:25:00|32080.8|32040.8|32148.2|32088.2|32209.3|32162.5|32021|31976.3|114
1734946200000|2024-12-23 09:30:00|32148.8|32088.8|32109.5|32069.5|32171.1|32124.1|32091.3|32049.7|25
1734946500000|2024-12-23 09:35:00|32107.6|32067.6|32023.5|32003.5|32112|32067.6|32023.5|31987.6|29
1734946800000|2024-12-23 09:40:00|32017.2|31997.2|31972.4|31912.4|32017.2|31997.2|31905.9|31879.9|118
1734947100000|2024-12-23 09:45:00|31964|31924|31997.4|31937.4|32011.5|31969.4|31953.1|31903.3|60
1734947400000|2024-12-23 09:50:00|31999.2|31939.2|32047.8|31987.8|32054.4|32004.4|31990.6|31939.2|26
1734947700000|2024-12-23 09:55:00|32046.9|31986.9|32045|31985|32094.4|32048.9|32044.4|31985|12
1734948000000|2024-12-23 10:00:00|32045.9|31985.9|31965.9|31905.9|32068.4|32039.4|31965.9|31905.9|18
1734948300000|2024-12-23 10:05:00|31961.8|31901.8|31938|31898|31998|31943|31933.7|31885.5|22
1734948600000|2024-12-23 10:10:00|31938.9|31898.9|31918.9|31898.9|31970.5|31928|31916.4|31887.3|29
1734948900000|2024-12-23 10:15:00|31918|31898|31934.5|31914.5|31955.5|31923|31918|31896.4|33
1734949200000|2024-12-23 10:20:00|31947|31907|32021.1|31961.1|32030.4|31999.9|31942|31907|20
1734949500000|2024-12-23 10:25:00|32000.4|31940.4|32064.5|32004.5|32064.5|32022.4|31979.3|31940.4|13
1734949800000|2024-12-23 10:30:00|32065.2|32025.2|32149.5|32089.5|32150.4|32090.4|32054.9|31994.9|42
1734950100000|2024-12-23 10:35:00|32151.3|32091.3|32086.9|32026.9|32159.5|32107|32047.9|32000.4|12
1734950400000|2024-12-23 10:40:00|32088.8|32028.8|32054.7|32014.7|32110.6|32065.4|32051.3|32008.8|13
1734950700000|2024-12-23 10:45:00|32049.4|32029.4|32059.7|32019.7|32061.5|32039.7|32045.6|32014|12
1734951000000|2024-12-23 10:50:00|32058.7|32018.7|32192.8|32172.8|32198.7|32175.3|32058.7|32018.7|42
1734951300000|2024-12-23 10:55:00|32191.9|32171.9|32203.2|32183.2|32206.2|32183.2|32148.7|32110.7|18
1734951600000|2024-12-23 11:00:00|32214.2|32194.2|32279.1|32219.1|32307.5|32270.9|32214.2|32194.2|38
1734951900000|2024-12-23 11:05:00|32281.6|32221.6|32245|32225|32304.3|32273.4|32245|32213.4|38
1734952200000|2024-12-23 11:10:00|32257.5|32217.5|32238.8|32218.8|32292.5|32260|32232.5|32192.5|36
1734952500000|2024-12-23 11:15:00|32260.4|32220.4|32236.5|32196.5|32266.5|32231.8|32199.9|32152.4|11
1734952800000|2024-12-23 11:20:00|32257.4|32197.4|32255.8|32235.8|32265.8|32235.8|32208.6|32158.3|6
1734953100000|2024-12-23 11:25:00|32256.8|32236.8|32272.7|32212.7|32289.2|32252.4|32256.8|32212.7|6
1734953400000|2024-12-23 11:30:00|32271.7|32211.7|32187.4|32127.4|32271.7|32219|32161.7|32115.1|4
1734953700000|2024-12-23 11:35:00|32175.8|32135.8|32230.8|32170.8|32230.8|32176.7|32154.2|32094.2|10
1734954000000|2024-12-23 11:40:00|32234.2|32174.2|32329.1|32269.1|32329.1|32278|32228.3|32168.3|30
1734954300000|2024-12-23 11:45:00|32334.6|32274.6|32366.4|32326.4|32401.4|32368.9|32334.6|32274.6|39
1734954600000|2024-12-23 11:50:00|32365.5|32325.5|32375.7|32335.7|32408.2|32355.7|32359.8|32311.4|18
1734954900000|2024-12-23 11:55:00|32374.1|32334.1|32360.7|32300.7|32374.8|32343.9|32275.7|32239.1|29
1734955200000|2024-12-23 12:00:00|32362.3|32302.3|32294.8|32254.8|32362.3|32317.5|32292.5|32232.5|17
1734955500000|2024-12-23 12:05:00|32293.2|32253.2|32243.2|32223.2|32336.6|32281.3|32243.2|32217.6|70
1734955800000|2024-12-23 12:10:00|32240.4|32220.4|32188.8|32168.8|32240.4|32220.4|32187.6|32150.4|18
1734956100000|2024-12-23 12:15:00|32187.9|32167.9|32208.1|32148.1|32223.8|32167.9|32180.4|32144.4|9
1734956400000|2024-12-23 12:20:00|32196.5|32156.5|32256.2|32196.2|32266.3|32206.3|32179.7|32153.1|19
1734956700000|2024-12-23 12:25:00|32243.7|32203.7|32140.3|32120.3|32257.2|32203.7|32140.3|32110.3|22
1734957000000|2024-12-23 12:30:00|32131.2|32111.2|32197.8|32137.8|32206.2|32146.2|32092.3|32048.1|42
1734957300000|2024-12-23 12:35:00|32196.9|32136.9|32146.2|32086.2|32202.8|32142.8|32135.3|32086.2|10
1734957600000|2024-12-23 12:40:00|32144.3|32084.3|32101.8|32061.8|32154.3|32102.8|32077.7|32045.2|17
1734957900000|2024-12-23 12:45:00|32103.4|32063.4|32141.4|32101.4|32141.4|32103|32074.8|32043|49
1734958200000|2024-12-23 12:50:00|32144.8|32104.8|32199.8|32159.8|32210.7|32163.2|32112.3|32074.8|18
1734958500000|2024-12-23 12:55:00|32191.4|32171.4|32209.4|32149.4|32209.4|32175.7|32150.1|32117.6|29
1734958800000|2024-12-23 13:00:00|32202.5|32162.5|32511.6|32451.6|32529.8|32498.2|32202.5|32162.5|378
1734959100000|2024-12-23 13:05:00|32499.1|32459.1|32491.6|32471.6|32506.6|32479.8|32418.2|32386.6|96
1734959400000|2024-12-23 13:10:00|32493.2|32453.2|32510.6|32470.6|32540.6|32497|32457.5|32432.5|167
1734959700000|2024-12-23 13:15:00|32497.2|32477.2|32485.6|32445.6|32524.7|32490|32401.3|32381.3|87
1734960000000|2024-12-23 13:20:00|32473.1|32453.1|32573.1|32533.1|32598.8|32565.3|32470.6|32430.3|104
1734960300000|2024-12-23 13:25:00|32575.6|32535.6|32615.6|32575.6|32615.6|32595.6|32537.2|32485.6|74
1734960600000|2024-12-23 13:30:00|32641.1|32601.1|32565.6|32545.6|32667.8|32647.8|32559.9|32525.6|98
1734960900000|2024-12-23 13:35:00|32567.1|32547.1|32550.5|32530.5|32584.6|32558|32550.5|32523.7|72
1734961200000|2024-12-23 13:40:00|32552.1|32532.1|32620.8|32580.8|32679.2|32647.1|32550.5|32517.8|128
1734961500000|2024-12-23 13:45:00|32618.9|32578.9|32590.5|32530.5|32642.1|32612.1|32561.4|32530.5|97
1734961800000|2024-12-23 13:50:00|32589.6|32529.6|32436.7|32416.7|32606.8|32568.9|32436.7|32416.7|143
1734962100000|2024-12-23 13:55:00|32435.7|32415.7|32493|32453|32510.5|32463.9|32434.8|32405.5|65
1734962400000|2024-12-23 14:00:00|32504.5|32444.5|32448.9|32428.9|32504.5|32462|32438.5|32411|44
1734962700000|2024-12-23 14:05:00|32446.4|32426.4|32419.5|32399.5|32455.4|32435.4|32334.8|32307.3|117
1734963000000|2024-12-23 14:10:00|32420.4|32400.4|32599.7|32579.7|32611.3|32579.7|32420.4|32400.4|58
1734963300000|2024-12-23 14:15:00|32600.7|32580.7|32520|32500|32607.2|32580.7|32475|32455|97
1734963600000|2024-12-23 14:20:00|32521.6|32501.6|32451.8|32391.8|32521.6|32501.6|32435.2|32391.8|53
1734963900000|2024-12-23 14:25:00|32454.3|32394.3|32493.4|32473.4|32511.8|32484.3|32447.5|32394.3|64
1734964200000|2024-12-23 14:30:00|32501.8|32461.8|32527.4|32507.4|32544.9|32523.3|32479.3|32446.8|53
1734964500000|2024-12-23 14:35:00|32528.3|32508.3|32630.6|32610.6|32651.2|32631.2|32527.4|32503.1|135
1734964800000|2024-12-23 14:40:00|32628.1|32608.1|32640.5|32620.5|32658|32629.6|32619.9|32595.3|85
1734965100000|2024-12-23 14:45:00|32639|32619|32684.6|32664.6|32731.8|32711.8|32619.9|32599.9|172
1734965400000|2024-12-23 14:50:00|32681.4|32661.4|32732.7|32692.7|32732.7|32698|32635.5|32608.9|59
1734965700000|2024-12-23 14:55:00|32744.3|32684.3|32618.9|32578.9|32744.3|32710|32578.2|32558.2|89
1734966000000|2024-12-23 15:00:00|32619.8|32579.8|32660.7|32640.7|32708.9|32688.9|32619.8|32579.8|90
1734966300000|2024-12-23 15:05:00|32652.8|32632.8|32535.3|32515.3|32660.3|32632.8|32535.3|32510.3|51
1734966600000|2024-12-23 15:10:00|32540.3|32500.3|32609.4|32589.4|32647.5|32618.7|32520.3|32500.3|97
1734966900000|2024-12-23 15:15:00|32610.3|32590.3|32538.7|32498.7|32649.4|32629.4|32518.7|32495.3|103
1734967200000|2024-12-23 15:20:00|32547.8|32507.8|32607.2|32587.2|32625.3|32587.2|32547.8|32507.8|122
1734967500000|2024-12-23 15:25:00|32610|32590|32600.2|32580.2|32633.1|32613.1|32570.9|32539.3|69
1734967800000|2024-12-23 15:30:00|32599.3|32579.3|32576.8|32556.8|32622.5|32594.3|32576.8|32556.2|75
1734968100000|2024-12-23 15:35:00|32575.9|32555.9|32610.9|32590.9|32621.5|32593.1|32517.7|32488.9|40
1734968400000|2024-12-23 15:40:00|32609.3|32589.3|32701.8|32681.8|32756.8|32723.6|32609.3|32589.3|111
1734968700000|2024-12-23 15:45:00|32705.8|32685.8|32707.7|32687.7|32782.4|32762.4|32689.2|32669.2|164
1734969000000|2024-12-23 15:50:00|32690.2|32670.2|32613|32593|32690.2|32670.2|32610.5|32590.5|89
1734969300000|2024-12-23 15:55:00|32613.9|32593.9|32612.6|32572.6|32627.4|32594.9|32547.6|32523.8|89
1734969600000|2024-12-23 16:00:00|32624.2|32564.2|32545.1|32505.1|32628.3|32591.7|32544.2|32504.2|81
1734969900000|2024-12-23 16:05:00|32544.2|32504.2|32549.8|32529.8|32573.3|32545.7|32528.9|32500.2|158
1734970200000|2024-12-23 16:10:00|32561.4|32521.4|32481.6|32461.6|32575.7|32555.7|32462.8|32436|117
1734970500000|2024-12-23 16:15:00|32481|32461|32533.2|32473.2|32533.2|32488.5|32459.4|32431|67
1734970800000|2024-12-23 16:20:00|32529.5|32489.5|32591.6|32571.6|32630.7|32598.2|32527.5|32489.5|64
1734971100000|2024-12-23 16:25:00|32586.6|32566.6|32563.2|32523.2|32586.6|32566.6|32532.5|32495.9|24
1734971400000|2024-12-23 16:30:00|32556.6|32536.6|32515.9|32495.9|32614.1|32582.5|32513.4|32493.4|46
1734971700000|2024-12-23 16:35:00|32514.1|32494.1|32516.8|32496.8|32539.3|32504.3|32488.4|32457.2|48
1734972000000|2024-12-23 16:40:00|32515.9|32495.9|32444.3|32424.3|32522.7|32497.5|32441.8|32419.6|53
1734972300000|2024-12-23 16:45:00|32447.4|32427.4|32521.8|32481.8|32557.2|32526.5|32446.8|32426.8|52
1734972600000|2024-12-23 16:50:00|32525.5|32485.5|32518.3|32498.3|32536.8|32504.3|32476.8|32446.8|31
1734972900000|2024-12-23 16:55:00|32519.9|32499.9|32566.5|32546.5|32566.5|32546.5|32489.5|32464.9|121
1734973200000|2024-12-23 17:00:00|32568|32548|32454.9|32434.9|32570.8|32549|32454.9|32433.9|123
1734973500000|2024-12-23 17:05:00|32452.4|32432.4|32514.8|32494.8|32529.8|32498.3|32452.4|32423.9|50
1734973800000|2024-12-23 17:10:00|32510.1|32490.1|32436.4|32416.4|32510.1|32490.1|32433.9|32413.9|24
1734974100000|2024-12-23 17:15:00|32433.3|32413.3|32478|32438|32480.5|32441.4|32394.8|32374.8|98
1734974400000|2024-12-23 17:20:00|32466.4|32446.4|32548.6|32528.6|32588.3|32568.3|32436.4|32414.2|547
1734974700000|2024-12-23 17:25:00|32546.7|32526.7|32519.2|32479.2|32546.7|32526.7|32495.2|32474.9|81
1734975000000|2024-12-23 17:30:00|32521.1|32481.1|32451.7|32431.7|32521.1|32497.6|32446|32426|35
1734975300000|2024-12-23 17:35:00|32449.2|32429.2|32461.9|32441.9|32461.9|32441.9|32421|32401|69
1734975600000|2024-12-23 17:40:00|32463.5|32443.5|32527.3|32507.3|32536.6|32509.8|32455.1|32426|74
1734975900000|2024-12-23 17:45:00|32525.7|32505.7|32465.7|32445.7|32533.2|32506.4|32465.7|32445.7|47
1734976200000|2024-12-23 17:50:00|32462.6|32442.6|32486.9|32466.9|32495|32466.9|32462.6|32434.1|31
1734976500000|2024-12-23 17:55:00|32486|32466|32478.4|32458.4|32506|32486|32470.6|32450.6|30
1734976800000|2024-12-23 18:00:00|32476.9|32456.9|32478.4|32458.4|32509.6|32484.4|32475.3|32446.8|44
1734977100000|2024-12-23 18:05:00|32506.8|32446.8|32482.8|32462.8|32508.4|32482.5|32470.3|32442.8|24
1734977400000|2024-12-23 18:10:00|32485.3|32465.3|32478.4|32458.4|32485.3|32465.3|32462.7|32442.7|19
1734977700000|2024-12-23 18:15:00|32480.2|32460.2|32424.3|32404.3|32491.8|32463.4|32419.3|32399.3|76
1734978000000|2024-12-23 18:20:00|32423.4|32403.4|32387.4|32367.4|32423.4|32403.4|32377.7|32354.9|64
1734978300000|2024-12-23 18:25:00|32385.8|32365.8|32401.1|32381.1|32411.1|32387.7|32328.6|32306.7|162
1735031700000|2024-12-24 09:15:00|32442.6|32422.6|32495.3|32475.3|32517.2|32485.7|32419.1|32387.9|107
1735032000000|2024-12-24 09:20:00|32492.8|32472.8|32607.8|32567.8|32609.4|32569.4|32487.8|32461.3|76
1735032300000|2024-12-24 09:25:00|32606.9|32566.9|32601.8|32561.8|32610.3|32580|32581.8|32548.4|14
1735032600000|2024-12-24 09:30:00|32603.4|32563.4|32568.4|32528.4|32609.3|32581.8|32536.2|32509.3|40
1735032900000|2024-12-24 09:35:00|32583.4|32523.4|32476.8|32436.8|32591.5|32564|32454.6|32400.9|13
1735033200000|2024-12-24 09:40:00|32475.9|32435.9|32446.2|32386.2|32494.3|32441.8|32415.8|32384.6|31
1735033500000|2024-12-24 09:45:00|32433.1|32393.1|32397.5|32357.5|32446.8|32399.6|32331.2|32307.8|113
1735033800000|2024-12-24 09:50:00|32395.9|32355.9|32374.9|32334.9|32399.9|32355.9|32349.9|32301.8|21
1735034100000|2024-12-24 09:55:00|32376.8|32336.8|32339.3|32319.3|32376.8|32340.2|32319.3|32294.9|29
1735034400000|2024-12-24 10:00:00|32351.8|32311.8|32397.7|32357.7|32397.7|32365.2|32326.8|32291.8|24
1735034700000|2024-12-24 10:05:00|32388.3|32368.3|32419.9|32379.9|32475.5|32438|32375.8|32347.4|45
1735035000000|2024-12-24 10:10:00|32420.8|32380.8|32368.6|32348.6|32420.8|32383.3|32367.3|32332.3|37
1735035300000|2024-12-24 10:15:00|32375.8|32315.8|32377|32357|32377|32357|32335.2|32309.8|58
1735035600000|2024-12-24 10:20:00|32372|32352|32330.5|32310.5|32372|32352|32330.5|32303.9|18
1735035900000|2024-12-24 10:25:00|32331.4|32311.4|32347.9|32327.9|32368.6|32343|32328|32304.5|33
1735036200000|2024-12-24 10:30:00|32352.3|32332.3|32387|32367|32399.5|32367.9|32349.8|32326.1|18
1735036500000|2024-12-24 10:35:00|32389.5|32369.5|32384.5|32364.5|32397.6|32369.5|32377|32354.5|12
1735036800000|2024-12-24 10:40:00|32382|32362|32405.4|32385.4|32405.4|32385.4|32377|32349.5|10
1735037100000|2024-12-24 10:45:00|32406.3|32386.3|32326.3|32306.3|32436.9|32415.4|32326.3|32306.3|51
1735037400000|2024-12-24 10:50:00|32325.4|32305.4|32331.3|32311.3|32342.2|32317.3|32323.8|32302.2|13
1735037700000|2024-12-24 10:55:00|32333.8|32313.8|32381.3|32321.3|32381.3|32334.7|32333.8|32313.8|3
1735038000000|2024-12-24 11:00:00|32383.8|32323.8|32365.3|32305.3|32401.3|32354.4|32361.3|32305.3|9
1735038300000|2024-12-24 11:05:00|32349.1|32309.1|32300.7|32260.7|32349.1|32314.7|32298.9|32260.7|23
1735038600000|2024-12-24 11:10:00|32303.2|32263.2|32196.9|32156.9|32322.2|32293.7|32183.5|32156|98
1735038900000|2024-12-24 11:15:00|32196|32156|32182.8|32142.8|32211|32179.4|32165.3|32141.9|65
1735039200000|2024-12-24 11:20:00|32180|32140|32151.3|32111.3|32180|32140.3|32114.7|32089.7|53
1735039500000|2024-12-24 11:25:00|32157.8|32097.8|32140.3|32120.3|32161.2|32126.2|32123.1|32090.6|13
1735039800000|2024-12-24 11:30:00|32152.8|32112.8|32082.2|32062.2|32152.8|32116.2|32081.2|32061.2|75
1735040100000|2024-12-24 11:35:00|32083.1|32063.1|32053.7|32033.7|32113.7|32090.3|32051.2|32031.2|43
1735040400000|2024-12-24 11:40:00|32063.7|32023.7|32057.1|32037.1|32084.6|32042.1|32038.7|32014.6|54
1735040700000|2024-12-24 11:45:00|32053.1|32033.1|32078.7|32038.7|32112.7|32079.6|32053.1|32022.7|19
1735041000000|2024-12-24 11:50:00|32077.1|32037.1|32149.3|32129.3|32155.8|32129.3|32065.2|32024.6|22
1735041300000|2024-12-24 11:55:00|32145.2|32125.2|32130.2|32110.2|32152.7|32125.2|32124.2|32096.7|26
1735041600000|2024-12-24 12:00:00|32138.6|32098.6|32150.2|32130.2|32162.7|32135.2|32130.2|32098.6|8
1735041900000|2024-12-24 12:05:00|32149.2|32129.2|32252.9|32212.9|32257|32226.4|32149.2|32129.2|29
1735042200000|2024-12-24 12:10:00|32249.8|32209.8|32221.7|32161.7|32249.8|32216.4|32202.3|32161.7|59
1735042500000|2024-12-24 12:15:00|32220.7|32160.7|32314.8|32254.8|32314.8|32274.8|32212.3|32160.7|59
1735042800000|2024-12-24 12:20:00|32315.7|32255.7|32271.9|32251.9|32315.7|32284.8|32254.4|32222.9|19
1735043100000|2024-12-24 12:25:00|32292.2|32252.2|32243.8|32203.8|32311.9|32280.3|32243.8|32203.8|41
1735043400000|2024-12-24 12:30:00|32244.1|32184.1|32209.4|32169.4|32244.1|32199.6|32208.4|32160.9|38
1735043700000|2024-12-24 12:35:00|32206.9|32166.9|32280.9|32240.9|32280.9|32240.9|32201.9|32165.9|10
1735044000000|2024-12-24 12:40:00|32281.8|32241.8|32318.4|32258.4|32324.3|32304.3|32273.4|32241.8|53
1735044300000|2024-12-24 12:45:00|32304.3|32264.3|32232.4|32192.4|32307.4|32267.4|32223.4|32169.9|16
1735044600000|2024-12-24 12:50:00|32230.9|32190.9|32227.4|32187.4|32258.7|32229.9|32209.3|32169.9|31
1735044900000|2024-12-24 12:55:00|32223|32203|32268|32228|32274.9|32228|32221.4|32171.8|18
1735045200000|2024-12-24 13:00:00|32269.9|32229.9|32169.2|32109.2|32269.9|32229.9|32134|32079|106
1735045500000|2024-12-24 13:05:00|32170.2|32110.2|32169.8|32129.8|32192.7|32152.3|32130.2|32091.7|31
1735045800000|2024-12-24 13:10:00|32163.3|32143.3|32258.5|32238.5|32270.1|32238.5|32163.3|32128.9|30
1735046100000|2024-12-24 13:15:00|32261|32241|32404.7|32384.7|32406.2|32384.7|32258.5|32235.7|110
1735046400000|2024-12-24 13:20:00|32406.2|32386.2|32358.1|32338.1|32444.7|32424.7|32358.1|32312.2|55
1735046700000|2024-12-24 13:25:00|32357.2|32337.2|32404.7|32384.7|32412.2|32384.7|32347.2|32327.2|27
1735047000000|2024-12-24 13:30:00|32403.7|32383.7|32479.6|32459.6|32481.2|32459.6|32403.7|32383.7|74
1735047300000|2024-12-24 13:35:00|32484.6|32464.6|32495.8|32475.8|32503.7|32483.7|32469.6|32445.2|47
1735047600000|2024-12-24 13:40:00|32498.3|32478.3|32473.6|32453.6|32549.3|32529.3|32473.6|32453.6|75
1735047900000|2024-12-24 13:45:00|32472.1|32452.1|32418|32398|32472.1|32452.1|32399.6|32379.6|76
1735048200000|2024-12-24 13:50:00|32420.5|32400.5|32451.1|32411.1|32455.2|32426.7|32420.5|32397.7|16
1735048500000|2024-12-24 13:55:00|32454.2|32414.2|32388|32368|32483.9|32438|32380.5|32360.5|56
1735048800000|2024-12-24 14:00:00|32387|32367|32381.4|32361.4|32403|32378.6|32363.9|32343|36
1735049100000|2024-12-24 14:05:00|32378.9|32358.9|32451|32411|32451|32426.6|32341.4|32321.4|56
1735049400000|2024-12-24 14:10:00|32443.5|32423.5|32475.7|32455.7|32505.8|32477|32443.5|32412|51
1735049700000|2024-12-24 14:15:00|32479.5|32459.5|32447.9|32427.9|32485.4|32465.4|32447.9|32427.9|34
1735050000000|2024-12-24 14:20:00|32446.4|32426.4|32410.4|32390.4|32457.9|32429.5|32410.4|32390.4|26
1735050300000|2024-12-24 14:25:00|32411.3|32391.3|32336.7|32316.7|32413.5|32391.3|32331.7|32306.3|79
1735050600000|2024-12-24 14:30:00|32335.7|32315.7|32399.4|32379.4|32410.9|32379.4|32323.2|32303.2|45
1735050900000|2024-12-24 14:35:00|32396.9|32376.9|32547.5|32527.5|32550.6|32530.6|32396.9|32376.9|91
1735051200000|2024-12-24 14:40:00|32549|32529|32505.9|32485.9|32552.5|32532.5|32481.5|32461.5|61
1735051500000|2024-12-24 14:45:00|32504|32484|32491.5|32471.5|32504|32484|32442.8|32414.7|29
1735051800000|2024-12-24 14:50:00|32490.5|32470.5|32475.5|32455.5|32504.6|32482.1|32463|32429.9|75
1735052100000|2024-12-24 14:55:00|32488|32448|32525.8|32505.8|32538.9|32513|32488|32448|31
1735052400000|2024-12-24 15:00:00|32523.3|32503.3|32502.4|32482.4|32531.4|32511.4|32497.4|32471.8|44
1735052700000|2024-12-24 15:05:00|32503.9|32483.9|32491.4|32471.4|32503.9|32483.9|32446.8|32420.8|44
1735053000000|2024-12-24 15:10:00|32502.9|32462.9|32487.3|32467.3|32504.9|32483.9|32487.3|32462.9|26
1735053300000|2024-12-24 15:15:00|32488.9|32468.9|32473.6|32453.6|32509.8|32481.4|32471.1|32443.6|83
1735053600000|2024-12-24 15:20:00|32472.7|32452.7|32457.6|32437.6|32513.3|32493.3|32457.6|32437.6|50
1735053900000|2024-12-24 15:25:00|32456.7|32436.7|32460.1|32440.1|32477.6|32441.7|32425.1|32405.1|38
1735054200000|2024-12-24 15:30:00|32462.6|32442.6|32404.8|32384.8|32462.6|32442.6|32404.8|32384.8|31
1735054500000|2024-12-24 15:35:00|32404.7|32384.7|32436.6|32416.6|32436.6|32416.6|32404.2|32384.2|15
1735054800000|2024-12-24 15:40:00|32437.6|32417.6|32493.8|32473.8|32493.8|32473.8|32434.1|32414.1|40
1735055100000|2024-12-24 15:45:00|32495.3|32475.3|32581.2|32561.2|32603.7|32582.8|32495.3|32475.3|105
1735055400000|2024-12-24 15:50:00|32582.8|32562.8|32561.6|32541.6|32594.7|32569.7|32560|32535.6|66
1735055700000|2024-12-24 15:55:00|32560.6|32540.6|32533.5|32513.5|32560.6|32540.6|32527.5|32507.5|26
1735056000000|2024-12-24 16:00:00|32534.4|32514.4|32553.8|32533.8|32558.8|32538.8|32518.8|32498.8|40
1735056300000|2024-12-24 16:05:00|32548.8|32528.8|32557.2|32537.2|32566.3|32540.3|32543.8|32517.2|32
1735056600000|2024-12-24 16:10:00|32558.8|32538.8|32699.4|32659.4|32709.4|32684|32558.8|32538.8|94
1735056900000|2024-12-24 16:15:00|32687.8|32667.8|32654.9|32634.9|32687.8|32667.8|32641.5|32620.5|44
1735057200000|2024-12-24 16:20:00|32656.5|32636.5|32649.9|32629.9|32665.5|32645.5|32649.9|32629.9|46
1735057500000|2024-12-24 16:25:00|32649|32629|32633|32613|32649|32629|32611.4|32588.4|36
1735057800000|2024-12-24 16:30:00|32633.9|32613.9|32662|32642|32692|32672|32633.9|32613.9|68
1735058100000|2024-12-24 16:35:00|32665.5|32645.5|32690.4|32650.4|32691.4|32669.5|32665.5|32645.5|37
1735058400000|2024-12-24 16:40:00|32677.9|32657.9|32723.9|32703.9|32739.8|32719.8|32677|32645.4|121
1735058700000|2024-12-24 16:45:00|32726.4|32706.4|32677.7|32657.7|32726.4|32706.4|32677.7|32650.2|73
1735059000000|2024-12-24 16:50:00|32678.3|32658.3|32686.7|32666.7|32700.7|32680.7|32656.7|32629.2|27
1735059300000|2024-12-24 16:55:00|32685.7|32665.7|32710.1|32690.1|32725.1|32693.6|32684.8|32662|22
1735059600000|2024-12-24 17:00:00|32711.7|32691.7|32727.6|32707.6|32727.6|32707.6|32711.7|32691.7|30
1735059900000|2024-12-24 17:05:00|32735.1|32715.1|32739.1|32699.1|32751.6|32731.6|32721.6|32699.1|38
1735060200000|2024-12-24 17:10:00|32724.5|32704.5|32690.7|32670.7|32724.5|32704.5|32685.1|32655.1|67
1735060500000|2024-12-24 17:15:00|32692.2|32672.2|32668.1|32648.1|32733.1|32708.1|32668.1|32648.1|73
1735060800000|2024-12-24 17:20:00|32666.6|32646.6|32697.8|32677.8|32701.2|32681.2|32604.1|32578.1|330
1735061100000|2024-12-24 17:25:00|32695.3|32675.3|32663.7|32643.7|32695.3|32675.3|32645.2|32620.2|60
1735061400000|2024-12-24 17:30:00|32665.2|32645.2|32662.1|32642.1|32676.2|32652.1|32661.2|32636.2|25
1735061700000|2024-12-24 17:35:00|32661.2|32641.2|32664.8|32624.8|32664.8|32642.1|32637.1|32607.1|30
1735062000000|2024-12-24 17:40:00|32662.7|32642.7|32694.8|32674.8|32698.3|32674.8|32662.7|32642.7|41
1735062300000|2024-12-24 17:45:00|32706.4|32666.4|32720.4|32680.4|32737.3|32717.3|32702.9|32666.4|34
1735062600000|2024-12-24 17:50:00|32707.3|32687.3|32737.6|32717.6|32755.1|32733.2|32694.8|32674.8|95
1735062900000|2024-12-24 17:55:00|32736.1|32716.1|32717.6|32697.6|32746.3|32726.3|32709.5|32682.6|27
1735063200000|2024-12-24 18:00:00|32714.2|32694.2|32752.2|32732.2|32752.2|32732.2|32701.7|32681.7|47
1735216200000|2024-12-26 12:30:00|32745.3|32725.3|32730.3|32710.3|32844.3|32810.8|32677.3|32657.3|127
1735216500000|2024-12-26 12:35:00|32732.8|32712.8|32835.3|32815.3|32835.3|32815.3|32732.8|32712.8|42
1735216800000|2024-12-26 12:40:00|32842.8|32802.8|32783.2|32763.2|32842.8|32815.3|32716.3|32681.8|25
1735217100000|2024-12-26 12:45:00|32776.7|32756.7|32837.7|32797.7|32837.7|32805.2|32776.7|32729.2|32
1735217400000|2024-12-26 12:50:00|32838.7|32798.7|32890.7|32850.7|32900.7|32871.2|32821.7|32775.7|42
1735217700000|2024-12-26 12:55:00|32887.2|32847.2|32883.2|32863.2|32889.7|32865.7|32871.2|32841.2|22
1735218000000|2024-12-26 13:00:00|32884.7|32864.7|32859.7|32819.7|32940.7|32915.2|32839.2|32804.2|114
1735218300000|2024-12-26 13:05:00|32858.7|32818.7|32767.1|32747.1|32858.7|32818.7|32698.1|32674.2|75
1735218600000|2024-12-26 13:10:00|32766.1|32746.1|32516.2|32476.2|32766.1|32746.1|32501.2|32467.7|160
1735218900000|2024-12-26 13:15:00|32512.7|32472.7|32596.1|32576.1|32628.6|32597.1|32510.2|32457.7|68
1735219200000|2024-12-26 13:20:00|32597.6|32577.6|32610.6|32550.6|32653.6|32623.1|32557.6|32520.1|71
1735219500000|2024-12-26 13:25:00|32608.1|32548.1|32665.1|32625.1|32684.6|32634.1|32561.1|32524.6|72
1735219800000|2024-12-26 13:30:00|32676.6|32616.6|32530.6|32510.6|32736.6|32696.6|32530.6|32509.6|81
1735220100000|2024-12-26 13:35:00|32520.6|32500.6|32521.6|32481.6|32534.6|32500.6|32484.1|32446.6|57
1735220400000|2024-12-26 13:40:00|32519.6|32479.6|32524.1|32504.1|32557.6|32525.1|32426.1|32406.1|76
1735220700000|2024-12-26 13:45:00|32525.1|32505.1|32496.5|32476.5|32542.6|32510.5|32480.1|32448.6|31
1735221000000|2024-12-26 13:50:00|32501|32481|32556|32536|32567.5|32537.5|32496|32468|43
1735221300000|2024-12-26 13:55:00|32572|32532|32558.5|32498.5|32577.5|32546|32509|32480.5|37
1735221600000|2024-12-26 14:00:00|32550|32510|32466.5|32426.5|32550|32518|32452.5|32426.5|63
1735221900000|2024-12-26 14:05:00|32468.5|32428.5|32505.9|32485.9|32505.9|32485.9|32460|32428.5|100
1735222200000|2024-12-26 14:10:00|32508|32488|32456.9|32436.9|32521.5|32491.5|32455.4|32435.4|40
1735222500000|2024-12-26 14:15:00|32455.4|32435.4|32445.9|32425.9|32464.4|32444.4|32439.4|32419.4|29
1735222800000|2024-12-26 14:20:00|32444.9|32424.9|32373.4|32353.4|32444.9|32424.9|32337.4|32317.4|78
1735223100000|2024-12-26 14:25:00|32371.9|32351.9|32382.4|32362.4|32418.4|32389.9|32362.4|32341.4|42
1735223400000|2024-12-26 14:30:00|32383.9|32363.9|32373.9|32353.9|32420.4|32394.4|32372.4|32352.4|69
1735223700000|2024-12-26 14:35:00|32372.4|32352.4|32378.4|32358.4|32401.4|32372.9|32370.4|32350.4|51
1735224000000|2024-12-26 14:40:00|32378.9|32358.9|32403.9|32383.9|32403.9|32383.9|32378.9|32358.9|49
1735224300000|2024-12-26 14:45:00|32401.4|32381.4|32417.3|32397.3|32418.8|32398.8|32379.4|32359.4|48
1735224600000|2024-12-26 14:50:00|32415.8|32395.8|32389.8|32369.8|32429.8|32409.8|32385.3|32365.3|52
1735224900000|2024-12-26 14:55:00|32388.3|32368.3|32316.8|32296.8|32390.8|32370.8|32306.3|32286.3|87
1735225200000|2024-12-26 15:00:00|32313.8|32293.8|32201.8|32181.8|32328.3|32304.8|32201.8|32181.8|139
1735225500000|2024-12-26 15:05:00|32192.8|32172.8|32218.3|32198.3|32254.3|32227.3|32136.8|32108.3|156
1735225800000|2024-12-26 15:10:00|32219.8|32199.8|32212.3|32172.3|32253.3|32219.8|32187.3|32167.3|58
1735226100000|2024-12-26 15:15:00|32199.7|32179.7|32175.7|32155.7|32207.2|32179.7|32154.2|32134.2|62
1735226400000|2024-12-26 15:20:00|32177.2|32157.2|32193.2|32173.2|32202.3|32175.7|32157.7|32128.3|115
1735226700000|2024-12-26 15:25:00|32190.7|32170.7|32154.2|32134.2|32194.2|32170.7|32114.8|32094.8|102
1735227000000|2024-12-26 15:30:00|32160.2|32140.2|32114.2|32094.2|32180.2|32157.2|32114.2|32094.2|41
1735227300000|2024-12-26 15:35:00|32108.2|32088.2|32104.2|32084.2|32113.7|32093.7|32072.2|32052.2|83
1735227600000|2024-12-26 15:40:00|32102.7|32082.7|32116.2|32096.2|32116.2|32096.2|32072.7|32052.7|81
1735227900000|2024-12-26 15:45:00|32120.6|32100.6|32218.7|32198.7|32278.1|32258.1|32120.6|32100.6|122
1735228200000|2024-12-26 15:50:00|32218.6|32198.6|32294.1|32254.1|32301.1|32269.6|32218.6|32198.6|66
1735228500000|2024-12-26 15:55:00|32296.1|32256.1|32327|32287|32447.1|32413.5|32288.6|32256.1|108
1735228800000|2024-12-26 16:00:00|32318.5|32298.5|32301.5|32281.5|32356|32328|32301.5|32273.1|41
1735229100000|2024-12-26 16:05:00|32310.1|32270.1|32305.6|32285.6|32314.1|32285.6|32246.6|32216.6|66
1735229400000|2024-12-26 16:10:00|32303.1|32283.1|32307.6|32287.6|32328.1|32296.6|32301.1|32275.5|21
1735229700000|2024-12-26 16:15:00|32309|32289|32362.5|32342.5|32364|32344|32309|32286|31
1735230000000|2024-12-26 16:20:00|32366|32326|32351.5|32331.5|32366|32345.5|32345.5|32324|42
1735230300000|2024-12-26 16:25:00|32353|32333|32357.9|32337.9|32360.4|32340.4|32344|32319|21
1735230600000|2024-12-26 16:30:00|32356.4|32336.4|32487.9|32447.9|32487.9|32460.4|32339.4|32313.9|117
1735230900000|2024-12-26 16:35:00|32476.4|32456.4|32392.4|32372.4|32487.4|32458.4|32392.4|32365.9|42
1735231200000|2024-12-26 16:40:00|32399.9|32359.9|32405.9|32345.9|32415.9|32375.9|32367.9|32340.9|57
1735231500000|2024-12-26 16:45:00|32379.9|32359.9|32374.4|32354.4|32380.4|32360.4|32353.4|32329.4|71
1735231800000|2024-12-26 16:50:00|32360.4|32340.4|32396.8|32376.8|32423.8|32398.3|32360.4|32340.4|38
1735232100000|2024-12-26 16:55:00|32399.3|32379.3|32388.8|32368.8|32424.3|32404.3|32378.8|32355.8|98
1735232400000|2024-12-26 17:00:00|32385.9|32365.9|32378.3|32358.3|32386.3|32366.3|32364.3|32332.8|35
1735232700000|2024-12-26 17:05:00|32374.3|32354.3|32277.8|32237.8|32381.8|32361.8|32250.3|32212.8|80
1735233000000|2024-12-26 17:10:00|32270.3|32250.3|32227.8|32187.8|32282.8|32252.8|32225.3|32187.8|66
1735233300000|2024-12-26 17:15:00|32229.8|32189.8|32152.8|32112.8|32229.8|32189.8|32097.8|32069.3|176
1735233600000|2024-12-26 17:20:00|32154.3|32114.3|32276.7|32256.7|32307.7|32280.2|32097.3|32064.8|548
1735233900000|2024-12-26 17:25:00|32279.2|32259.2|32203.7|32143.7|32279.2|32259.2|32171.2|32142.7|89
1735234200000|2024-12-26 17:30:00|32192.2|32152.2|32198.2|32178.2|32201.2|32181.2|32162.7|32142.7|31
1735234500000|2024-12-26 17:35:00|32195.2|32175.2|32203.7|32183.7|32205.2|32185.2|32182.7|32162.7|29
1735234800000|2024-12-26 17:40:00|32202.7|32182.7|32175.2|32155.2|32202.7|32182.7|32170.2|32138.6|60
1735235100000|2024-12-26 17:45:00|32173.7|32153.7|32188.6|32148.6|32215.2|32191.2|32172.2|32147.6|137
1735235400000|2024-12-26 17:50:00|32174.2|32154.2|32168.1|32148.1|32192.7|32164.2|32161.2|32134.7|40
1735235700000|2024-12-26 17:55:00|32169.2|32149.2|32124.1|32104.1|32177.7|32149.2|32123.1|32100.6|36
1735236000000|2024-12-26 18:00:00|32122.6|32102.6|32134.6|32094.6|32134.6|32112.1|32110.6|32080.6|32
1735236300000|2024-12-26 18:05:00|32128.1|32108.1|32126.1|32106.1|32148.1|32128.1|32117.6|32097.6|35
1735236600000|2024-12-26 18:10:00|32137.6|32097.6|32103.1|32083.1|32137.6|32109.1|32094.1|32074.1|26
1735236900000|2024-12-26 18:15:00|32106.1|32086.1|32100.6|32080.6|32120.6|32094.1|32076.6|32056.6|57
1735237200000|2024-12-26 18:20:00|32099.1|32079.1|32089.5|32069.5|32100.1|32080.1|32076.6|32056.6|35
1735237500000|2024-12-26 18:25:00|32090.5|32070.5|32074.6|32054.6|32108|32088|32056.1|32031.6|109
1735290900000|2024-12-27 09:15:00|32145.4|32085.4|31981.7|31921.7|32199.9|32139.9|31931.7|31887.6|370
1735291200000|2024-12-27 09:20:00|31984.7|31924.7|32002.2|31962.2|32002.2|31970.2|31964.2|31919.7|47
1735291500000|2024-12-27 09:25:00|32003.6|31963.6|32035.1|31975.1|32074.2|32046.6|31952.3|31923.8|136
1735291800000|2024-12-27 09:30:00|32022.1|31982.1|32055.8|31995.8|32060.6|32000.6|31947.7|31922.7|126
1735292100000|2024-12-27 09:35:00|32049.6|31989.6|31979.6|31919.6|32072.7|32041.1|31976.1|31919.6|110
1735292400000|2024-12-27 09:40:00|31960.8|31920.8|31822.2|31802.2|31960.8|31925.2|31817.2|31794.7|147
1735292700000|2024-12-27 09:45:00|31824.7|31804.7|31907.7|31847.7|31922.7|31891.6|31824.7|31804.7|55
1735293000000|2024-12-27 09:50:00|31905.6|31845.6|31841.6|31821.6|31905.6|31848.7|31824.7|31798.7|62
1735293300000|2024-12-27 09:55:00|31837.2|31817.2|31839.7|31819.7|31845.7|31822.2|31822.2|31795.7|43
1735293600000|2024-12-27 10:00:00|31842.2|31822.2|31808.6|31768.6|31848.6|31822.2|31792.2|31758.6|135
1735293900000|2024-12-27 10:05:00|31806.1|31766.1|31746.1|31706.1|31806.1|31772.2|31682.2|31647.1|207
1735294200000|2024-12-27 10:10:00|31747.1|31707.1|31726.1|31686.1|31763|31723|31715.1|31683.6|38
1735294500000|2024-12-27 10:15:00|31725.1|31685.1|31740.6|31720.6|31757.1|31732.1|31703.1|31669.6|76
1735294800000|2024-12-27 10:20:00|31741.7|31721.7|31731.2|31711.2|31767.7|31747.7|31704.2|31668.7|58
1735295100000|2024-12-27 10:25:00|31727.2|31707.2|31786.6|31746.6|31796.6|31748.1|31695.8|31661.6|22
1735295400000|2024-12-27 10:30:00|31774.1|31754.1|31879.6|31819.6|31879.6|31827.1|31771|31736.6|29
1735295700000|2024-12-27 10:35:00|31872.5|31832.5|31872.6|31832.6|31925.6|31897.1|31839.1|31791.6|50
1735296000000|2024-12-27 10:40:00|31871.6|31831.6|31889.5|31829.5|31900.6|31864.1|31867|31819.5|30
1735296300000|2024-12-27 10:45:00|31888.5|31828.5|31883.5|31823.5|31888.5|31838.5|31871|31818.5|42
1735296600000|2024-12-27 10:50:00|31876|31836|31872.4|31812.4|31877.4|31841|31861|31811|13
1735296900000|2024-12-27 10:55:00|31864.9|31824.9|31955.9|31915.9|31961.5|31915.9|31864.9|31824.9|36
1735297200000|2024-12-27 11:00:00|31951.4|31911.4|31927.4|31867.4|31987.4|31950.8|31869.9|31818.4|31
1735297500000|2024-12-27 11:05:00|31926.4|31866.4|31958.9|31898.9|31978.9|31927|31924.9|31866.4|17
1735297800000|2024-12-27 11:10:00|31954.3|31894.3|31972.4|31912.4|31976.3|31923.8|31946.8|31886.8|8
1735298100000|2024-12-27 11:15:00|31975.3|31915.3|31962.8|31942.8|31976.3|31942.8|31957.4|31911.3|3
1735298400000|2024-12-27 11:20:00|31969.4|31949.4|31982.3|31942.3|32002.8|31978.8|31969.4|31937.3|13
1735298700000|2024-12-27 11:25:00|31983.8|31943.8|31985.3|31925.3|31992.3|31943.8|31978.2|31921.3|4
1735299000000|2024-12-27 11:30:00|31973.8|31933.8|31966.7|31946.7|32005.2|31963.8|31942.8|31909.2|21
1735299300000|2024-12-27 11:35:00|31967.7|31947.7|32001.7|31961.7|32014.2|31975.7|31967.7|31930.2|57
1735299600000|2024-12-27 11:40:00|31999.6|31959.6|31998.6|31958.6|32019|31987.6|31985.7|31953.2|8
1735299900000|2024-12-27 11:45:00|32011.1|31951.1|32005.6|31945.6|32022.1|31968.6|31976.7|31920.6|13
1735300200000|2024-12-27 11:50:00|31989.2|31949.2|31993.6|31973.6|32020.2|31973.6|31975.6|31932.1|8
1735300500000|2024-12-27 11:55:00|31994.6|31974.6|32016|31976|32028.1|31982.1|31994.6|31952.1|6
1735300800000|2024-12-27 12:00:00|32014.6|31974.6|32101.9|32081.9|32144|32092.5|32013.5|31973.5|40
1735301100000|2024-12-27 12:05:00|32114.8|32074.8|32022.5|32002.5|32116.9|32089.4|32022.5|31993.9|16
1735301400000|2024-12-27 12:10:00|32034.1|31974.1|31973.8|31953.8|32034.1|31974.1|31964.1|31925|31
1735301700000|2024-12-27 12:15:00|31974.8|31954.8|31955.5|31915.5|32000.7|31954.8|31948.5|31915.5|10
1735302000000|2024-12-27 12:20:00|31958|31918|31911.5|31871.5|31958|31925.5|31894.1|31861|28
1735302300000|2024-12-27 12:25:00|31913|31873|31974.5|31934.5|31983|31936.5|31904.5|31867|22
1735302600000|2024-12-27 12:30:00|31983|31923|31993.4|31953.4|32023.4|31977.4|31974.5|31923|12
1735302900000|2024-12-27 12:35:00|31992.4|31952.4|31995.9|31975.9|32021.9|31985|31972.8|31937.4|8
1735303200000|2024-12-27 12:40:00|31999.4|31979.4|32053.4|32013.4|32053.4|32013.4|31999.4|31972.9|12
1735303500000|2024-12-27 12:45:00|32054.4|32014.4|32027.9|31967.9|32090.9|32050.4|32002.3|31950.9|14
1735303800000|2024-12-27 12:50:00|32032.3|31972.3|31977.5|31937.5|32032.3|31972.3|31977.5|31925|14
1735304100000|2024-12-27 12:55:00|31976.4|31936.4|31975.4|31935.4|31988.9|31938.9|31975.4|31923.9|4
1735304400000|2024-12-27 13:00:00|31973.9|31933.9|31929.9|31909.9|31975.1|31933.9|31833.5|31813.5|134
1735304700000|2024-12-27 13:05:00|31932.4|31912.4|31943.5|31923.5|31994.9|31966.4|31918.5|31891.4|58
1735305000000|2024-12-27 13:10:00|31948.9|31908.9|31816.1|31796.1|31948.9|31911.5|31815.1|31785.5|86
1735305300000|2024-12-27 13:15:00|31817.6|31797.6|31831.1|31791.1|31892|31858.6|31801.1|31771.5|94
1735305600000|2024-12-27 13:20:00|31822.5|31802.5|31848|31808|31857.5|31818|31822.5|31787.5|25
1735305900000|2024-12-27 13:25:00|31834|31814|31897.9|31837.9|31923|31895.5|31834|31808|93
1735306200000|2024-12-27 13:30:00|31900.9|31860.9|32056.9|32016.9|32056.9|32016.9|31900.9|31860.9|66
1735306500000|2024-12-27 13:35:00|32049.4|32029.4|32171.9|32131.9|32187.5|32161.9|32039.4|32011.9|138
1735306800000|2024-12-27 13:40:00|32174.8|32134.8|32147.5|32127.5|32192.9|32165.8|32121.4|32085.4|54
1735307100000|2024-12-27 13:45:00|32144.5|32124.5|32075.4|32055.4|32158.9|32133.9|32073.9|32053.9|73
1735307400000|2024-12-27 13:50:00|32080.4|32060.4|32086.8|32066.8|32090.4|32070.4|32051.4|32027.3|30
1735307700000|2024-12-27 13:55:00|32087.9|32067.9|32097.4|32077.4|32136.8|32116.8|32087.9|32067.9|100
1735308000000|2024-12-27 14:00:00|32105.9|32065.9|32086.2|32066.2|32109.9|32081.8|32038|31997.8|89
1735308300000|2024-12-27 14:05:00|32084.7|32064.7|32033.8|32013.8|32110.8|32083.7|32033.8|32013.8|34
1735308600000|2024-12-27 14:10:00|32029.3|32009.3|32153.2|32133.2|32153.2|32133.2|32024.7|31994.7|70
1735308900000|2024-12-27 14:15:00|32168.2|32148.2|32224.7|32184.7|32239.7|32209.7|32168.2|32148.2|60
1735309200000|2024-12-27 14:20:00|32216.2|32196.2|32206|32186|32256.7|32236.7|32195.1|32157.4|112
1735309500000|2024-12-27 14:25:00|32204.9|32184.9|32189.3|32169.3|32220.4|32184.9|32143.9|32111.2|65
1735309800000|2024-12-27 14:30:00|32191.4|32171.4|32237.7|32217.7|32250.2|32230.2|32181.4|32161.4|110
1735310100000|2024-12-27 14:35:00|32239.1|32219.1|32250.6|32230.6|32269.1|32249.1|32191.2|32166.2|109
1735310400000|2024-12-27 14:40:00|32251.6|32231.6|32204.1|32184.1|32267.6|32247.6|32204.1|32183.1|72
1735310700000|2024-12-27 14:45:00|32205.6|32185.6|32208.5|32188.5|32297|32277|32197|32174.9|160
1735311000000|2024-12-27 14:50:00|32216.6|32196.6|32123.5|32103.5|32233.5|32196.6|32095.5|32053|58
1735311300000|2024-12-27 14:55:00|32122.4|32102.4|32160.9|32140.9|32201|32164.5|32121|32101|125
1735311600000|2024-12-27 15:00:00|32159.5|32139.5|32150.3|32130.3|32191.4|32171.4|32134.9|32110.9|49
1735311900000|2024-12-27 15:05:00|32151.4|32131.4|32327.4|32307.4|32345.9|32323.8|32151.4|32131.4|142
1735312200000|2024-12-27 15:10:00|32326.3|32306.3|32254.4|32234.4|32347.8|32321.8|32254.4|32223|161
1735312500000|2024-12-27 15:15:00|32253.4|32233.4|32201.9|32161.9|32253.4|32233.4|32152.5|32125|59
1735312800000|2024-12-27 15:20:00|32190.4|32170.4|32106.5|32086.5|32201.9|32174.4|32101.5|32070|37
1735313100000|2024-12-27 15:25:00|32110|32090|32133.3|32093.3|32147.5|32121.9|32109.4|32078.9|38
1735313400000|2024-12-27 15:30:00|32141.9|32081.9|32046|32026|32141.9|32085.8|32027.9|32002.5|79
1735313700000|2024-12-27 15:35:00|32044.5|32024.5|32100.4|32080.4|32100.4|32080.4|32036.4|32011.4|78
1735314000000|2024-12-27 15:40:00|32099.3|32079.3|32054.5|32034.5|32106.4|32086.4|32054.5|32034.5|39
1735314300000|2024-12-27 15:45:00|32067.4|32027.4|32162.4|32142.4|32174.5|32142.4|32061.4|32027.4|63
1735314600000|2024-12-27 15:50:00|32160.9|32140.9|32040.9|32020.9|32169.9|32140.9|32037.4|32017.4|93
1735314900000|2024-12-27 15:55:00|32039.4|32019.4|32068.4|32048.4|32085.9|32057.4|32035.9|32011.8|95
1735315200000|2024-12-27 16:00:00|32078.4|32058.4|32157.3|32137.3|32179.9|32156.3|32074.4|32054.4|54
1735315500000|2024-12-27 16:05:00|32158.8|32138.8|32183.4|32163.4|32218.8|32190.3|32158.8|32138.8|37
1735315800000|2024-12-27 16:10:00|32194.8|32154.8|32192.9|32152.9|32251.9|32230.9|32184.4|32150.9|35
1735316100000|2024-12-27 16:15:00|32184.4|32164.4|32208.3|32188.3|32208.3|32188.3|32158.3|32113.2|45
1735316400000|2024-12-27 16:20:00|32213.3|32193.3|32149.3|32129.3|32226.9|32194.8|32139.3|32115.4|40
1735316700000|2024-12-27 16:25:00|32151.4|32131.4|32170.8|32150.8|32185.8|32157.3|32150.8|32116.8|44
1735317000000|2024-12-27 16:30:00|32168.7|32148.7|32214.3|32194.3|32220.8|32200.8|32152.2|32121.8|50
1735317300000|2024-12-27 16:35:00|32211.8|32191.8|32181.2|32161.2|32211.8|32191.8|32169.3|32140.8|33
1735317600000|2024-12-27 16:40:00|32192.6|32152.6|32119.3|32099.3|32204.7|32173.2|32114.3|32094.3|56
1735317900000|2024-12-27 16:45:00|32120.7|32100.7|32103.2|32083.2|32149.3|32129.3|32101.3|32081.3|47
1735318200000|2024-12-27 16:50:00|32099.2|32079.2|32063.2|32043.2|32113.8|32089.2|32057.8|32037.8|44
1735318500000|2024-12-27 16:55:00|32064.2|32044.2|32122.6|32102.6|32138.6|32111.5|32064.2|32044.2|56
1735318800000|2024-12-27 17:00:00|32124.6|32104.6|32103.6|32083.6|32143.6|32113.6|32093.6|32073.6|68
1735319100000|2024-12-27 17:05:00|32099.6|32079.6|32085|32065|32099.6|32079.6|32082.1|32062.1|39
1735319400000|2024-12-27 17:10:00|32084|32064|32011|31991|32084|32064|31988.1|31968.1|127
1735319700000|2024-12-27 17:15:00|32012.5|31992.5|32059|32039|32074.4|32049|32011|31991|72
1735320000000|2024-12-27 17:20:00|32060.4|32040.4|32068|32048|32111|32083.3|32028.8|32008.8|724
1735320300000|2024-12-27 17:25:00|32069|32049|31995.6|31975.6|32071.5|32051.5|31993.1|31966.1|205
1735320600000|2024-12-27 17:30:00|31998.6|31978.6|32022.1|32002.1|32052.3|32017.7|31996.7|31968.1|50
1735320900000|2024-12-27 17:35:00|32020.6|32000.6|32065.6|32045.6|32065.6|32045.6|32016.6|31985.2|35
1735321200000|2024-12-27 17:40:00|32068.1|32048.1|32089.1|32069.1|32097.7|32071.6|32068.1|32048.1|23
1735321500000|2024-12-27 17:45:00|32087|32067|32072|32032|32087.2|32067|32041.6|32015.1|77
1735321800000|2024-12-27 17:50:00|32068.5|32028.5|32032|31992|32087|32055.5|32023.5|31992|68
1735322100000|2024-12-27 17:55:00|32030.5|31990.5|32003.4|31983.4|32032|32000.5|31985.1|31964.5|76
1735322400000|2024-12-27 18:00:00|32012|31972|31985.5|31965.5|32028.4|31990.9|31979|31959|100
1735322700000|2024-12-27 18:05:00|31989|31969|31955.5|31935.5|31998|31978|31953|31933|23
1735323000000|2024-12-27 18:10:00|31968|31928|31942.5|31922.5|31968|31945.5|31918.1|31898.1|96
1735323300000|2024-12-27 18:15:00|31946.7|31926.7|31935.6|31915.6|31957.5|31937.5|31917.5|31894.2|43
1735323600000|2024-12-27 18:20:00|31937.1|31917.1|31971.6|31951.6|31989.6|31951.6|31923.7|31895.2|56
1735323900000|2024-12-27 18:25:00|31969.6|31949.6|31988.5|31968.5|32028.1|31996.6|31964.6|31933.1|89
1735550100000|2024-12-30 09:15:00|31943.1|31883.1|32137.2|32077.2|32146.1|32097.5|31809.2|31784.5|294
1735550400000|2024-12-30 09:20:00|32138.6|32078.6|32060.3|32000.3|32143.6|32083.6|32023.1|31971.7|36
1735550700000|2024-12-30 09:25:00|32061.4|32001.4|32016.1|31956.1|32085.8|32051.9|32006.4|31946.4|40
1735551000000|2024-12-30 09:30:00|32010.3|31970.3|32035|31975|32043.6|32009.1|31991.6|31935|22
1735551300000|2024-12-30 09:35:00|32043.3|31983.3|32053.6|31993.6|32053.6|32004.9|32032.5|31975.2|10
1735551600000|2024-12-30 09:40:00|32047.4|32007.4|31990.5|31930.5|32114.9|32079.1|31951.3|31908.8|34
1735551900000|2024-12-30 09:45:00|31993.8|31933.8|32028.8|31968.8|32028.8|31986.3|31986.3|31933.8|9
1735552200000|2024-12-30 09:50:00|32023.8|31963.8|31987.4|31947.4|32023.8|31976.3|31971.3|31923.8|10
1735552500000|2024-12-30 09:55:00|31986|31946|31937.4|31917.4|32010.4|31975.7|31937.4|31908.8|26
1735552800000|2024-12-30 10:00:00|31946|31906|31917.4|31857.4|31946|31917.4|31859.9|31836.5|23
1735553100000|2024-12-30 10:05:00|31918.7|31858.7|31839.6|31819.6|31919.9|31865.7|31813.4|31779.8|48
1735553400000|2024-12-30 10:10:00|31838.4|31818.4|31825.9|31805.9|31858.7|31822.3|31825.9|31800.9|13
1735553700000|2024-12-30 10:15:00|31818.4|31798.4|31799.8|31779.8|31833.1|31804.5|31754.3|31734.3|77
1735554000000|2024-12-30 10:20:00|31802.3|31782.3|31787|31747|31826.2|31787.3|31763.1|31729.8|17
1735554300000|2024-12-30 10:25:00|31784.8|31744.8|31725|31705|31784.8|31747.3|31715.6|31691.4|71
1735554600000|2024-12-30 10:30:00|31723.9|31703.9|31674.5|31654.5|31729.2|31703.9|31674.5|31654.5|67
1735554900000|2024-12-30 10:35:00|31673.4|31653.4|31693.1|31653.1|31693.1|31660.6|31650|31630|181
1735555200000|2024-12-30 10:40:00|31690.6|31670.6|31654.4|31634.4|31697.5|31677.5|31644.7|31624.7|179
1735555500000|2024-12-30 10:45:00|31655.5|31635.5|31695.3|31655.3|31704.7|31672.2|31655.5|31635.5|45
1735555800000|2024-12-30 10:50:00|31695.2|31655.2|31650.5|31630.5|31695.2|31663.9|31650.5|31626.9|28
1735556100000|2024-12-30 10:55:00|31648|31628|31644.9|31624.9|31666.9|31636.6|31641.1|31620.2|51
1735556400000|2024-12-30 11:00:00|31648.8|31628.8|31686.9|31646.9|31699.1|31661.6|31644.9|31624.9|18
1735556700000|2024-12-30 11:05:00|31672.7|31652.7|31651.3|31631.3|31686.3|31652.7|31650.2|31620.2|19
1735557000000|2024-12-30 11:10:00|31652.7|31632.7|31663.5|31643.5|31674.6|31647.1|31647.4|31618.5|85
1735557300000|2024-12-30 11:15:00|31668.5|31648.5|31649.6|31629.6|31668.5|31648.5|31644.6|31624.6|36
1735557600000|2024-12-30 11:20:00|31657.1|31637.1|31709.3|31669.3|31762.4|31734.9|31657.1|31634|121
1735557900000|2024-12-30 11:25:00|31705.7|31665.7|31739.8|31719.8|31766.2|31730.4|31679.3|31650.7|34
1735558200000|2024-12-30 11:30:00|31748.5|31708.5|31738.4|31698.4|31754.6|31724.8|31733.4|31694.6|8
1735558500000|2024-12-30 11:35:00|31725.9|31705.9|31698.1|31678.1|31739.3|31710.7|31697|31665.7|14
1735558800000|2024-12-30 11:40:00|31697|31677|31705.6|31665.6|31705.6|31678.1|31675.9|31655.9|21
1735559100000|2024-12-30 11:45:00|31693.1|31673.1|31690.6|31650.6|31701.7|31679.5|31690.3|31650.6|18
1735559400000|2024-12-30 11:50:00|31679.2|31659.2|31684.2|31664.2|31690.6|31670.6|31677|31657|8
1735559700000|2024-12-30 11:55:00|31692.8|31652.8|31675.6|31655.6|31704.5|31675.9|31674.2|31651.7|14
1735560000000|2024-12-30 12:00:00|31677|31657|31666.7|31626.7|31695|31660.6|31654.2|31626.7|71
1735560300000|2024-12-30 12:05:00|31655.3|31635.3|31681.7|31641.7|31700.6|31671.9|31653.9|31633.9|22
1735560600000|2024-12-30 12:10:00|31676.7|31636.7|31660.3|31640.3|31691.7|31655.3|31651.4|31625.5|41
1735560900000|2024-12-30 12:15:00|31667.8|31647.8|31721.9|31701.9|31734.4|31701.9|31661.6|31641.6|48
1735561200000|2024-12-30 12:20:00|31720.8|31700.8|31681.9|31661.9|31737.2|31706.9|31681.9|31656.1|28
1735561500000|2024-12-30 12:25:00|31676.6|31656.6|31671.6|31651.6|31683|31663|31666.3|31646.3|26
1735561800000|2024-12-30 12:30:00|31673|31653|31661.6|31621.6|31699.4|31673.2|31647.7|31621.6|63
1735562100000|2024-12-30 12:35:00|31650.2|31630.2|31665.2|31645.2|31667.7|31645.2|31647.7|31625.5|27
1735562400000|2024-12-30 12:40:00|31667.4|31647.4|31703.2|31663.2|31720.4|31689.1|31667.4|31641.6|21
1735562700000|2024-12-30 12:45:00|31692.9|31672.9|31667.9|31647.9|31699.3|31672.9|31665.4|31634.3|18
1735563000000|2024-12-30 12:50:00|31669.3|31649.3|31655.4|31635.4|31673.2|31651.8|31654.3|31629.3|23
1735563300000|2024-12-30 12:55:00|31652.6|31632.6|31566.2|31546.2|31652.6|31632.6|31516|31491|118
1735563600000|2024-12-30 13:00:00|31574.6|31514.6|31599|31579|31602.9|31579|31516|31488.7|200
1735563900000|2024-12-30 13:05:00|31600.4|31580.4|31837.6|31817.6|31862.6|31836.2|31600.4|31580.4|195
1735564200000|2024-12-30 13:10:00|31836.2|31816.2|31853.1|31813.1|31937.6|31916.4|31820.6|31800.6|161
1735564500000|2024-12-30 13:15:00|31839.2|31819.2|31953.9|31913.9|32014.8|31977.5|31839.2|31812|159
1735564800000|2024-12-30 13:20:00|31956.7|31916.7|31948.6|31928.6|31982.5|31953.9|31947.5|31911.4|54
1735565100000|2024-12-30 13:25:00|31947.5|31927.5|31921.4|31901.4|32010.3|31990.3|31921.4|31901.4|74
1735565400000|2024-12-30 13:30:00|31916.4|31896.4|31907.2|31887.2|31931.4|31900|31866.1|31841.4|67
1735565700000|2024-12-30 13:35:00|31904.7|31884.7|31991.3|31971.3|32016.3|31993.8|31904.7|31883.3|102
1735566000000|2024-12-30 13:40:00|32011.3|31972.5|32062.1|32042.1|32091.9|32058.3|31976.6|31953|133
1735566300000|2024-12-30 13:45:00|32060.8|32040.8|32091.6|32071.6|32098.2|32078.2|32027.7|32007.7|73
1735566600000|2024-12-30 13:50:00|32090.2|32070.2|32086|32066|32109.1|32083.2|32074.6|32052.4|103
1735566900000|2024-12-30 13:55:00|32088.2|32068.2|32051.8|32011.8|32145.1|32117.4|32018.2|31986.8|74
1735567200000|2024-12-30 14:00:00|32045.7|32025.7|31993.2|31973.2|32063.5|32043.5|31961.8|31931.8|74
1735567500000|2024-12-30 14:05:00|31990.7|31970.7|32021.8|32001.8|32050.7|32018.2|31990.7|31970.7|48
1735567800000|2024-12-30 14:10:00|32020.7|32000.7|32011.5|31991.5|32020.7|32000.7|31984.3|31952.9|64
1735568100000|2024-12-30 14:15:00|32010.4|31990.4|31902.9|31862.9|32019|31990.4|31885.4|31856.7|105
1735568400000|2024-12-30 14:20:00|31905.6|31865.6|31889.2|31869.2|31919|31884.2|31851.7|31822.9|84
1735568700000|2024-12-30 14:25:00|31891.7|31871.7|31951.7|31931.7|31979.5|31935.3|31891.7|31871.7|48
1735569000000|2024-12-30 14:30:00|31952.8|31892.8|31863.1|31843.1|31952.8|31900.1|31774.5|31747.3|166
1735569300000|2024-12-30 14:35:00|31866.4|31846.4|31837.3|31797.3|31866.4|31846.4|31804.8|31776.2|81
1735569600000|2024-12-30 14:40:00|31836.1|31796.1|32046.9|32026.9|32047.2|32026.9|31824.8|31796.1|90
1735569900000|2024-12-30 14:45:00|32041.7|32021.7|31983|31963|32057.2|32034.4|31981.6|31961.6|115
1735570200000|2024-12-30 14:50:00|31984.4|31964.4|32030.5|32010.5|32044.4|32024.4|31984.4|31964.4|63
1735570500000|2024-12-30 14:55:00|32029.1|32009.1|32064.4|32044.4|32139.4|32111.9|32016.9|31996.9|142
1735570800000|2024-12-30 15:00:00|32054.7|32034.7|32025.7|32005.7|32054.7|32034.7|31980.2|31960.2|67
1735571100000|2024-12-30 15:05:00|32026.9|32006.9|32005.7|31965.7|32051.9|32031.9|31994.1|31965.5|44
1735571400000|2024-12-30 15:10:00|31976.9|31956.9|31907.7|31847.7|31981.6|31956.9|31805.8|31774.4|231
1735571700000|2024-12-30 15:15:00|31900.2|31860.2|31892.7|31852.7|31900.2|31860.2|31844.6|31816|52
1735572000000|2024-12-30 15:20:00|31893.8|31853.8|31816.6|31776.6|31911.5|31877.4|31809.1|31776.6|75
1735572300000|2024-12-30 15:25:00|31808|31788|31859.1|31819.1|31888.2|31853.2|31801.8|31770.5|110
1735572600000|2024-12-30 15:30:00|31857.9|31817.9|31711.3|31691.3|31857.9|31823.8|31711.3|31691.3|154
1735572900000|2024-12-30 15:35:00|31710.2|31690.2|31671|31651|31723.8|31690.2|31644.1|31611|134
1735573200000|2024-12-30 15:40:00|31668.5|31648.5|31596.6|31576.6|31678.2|31651|31596.6|31576.6|219
1735573500000|2024-12-30 15:45:00|31595.4|31575.4|31584.6|31544.6|31634.3|31601.6|31584.6|31544.6|104
1735573800000|2024-12-30 15:50:00|31587.1|31547.1|31567.9|31547.9|31619.3|31586.5|31567.9|31543.7|114
1735574100000|2024-12-30 15:55:00|31570.7|31550.7|31615.4|31595.4|31616.5|31595.4|31570.7|31542.1|128
1735574400000|2024-12-30 16:00:00|31616.5|31596.5|31656.8|31636.8|31694.5|31674.5|31607.9|31579.3|109
1735574700000|2024-12-30 16:05:00|31655.6|31635.6|31724.8|31704.8|31738.7|31707.3|31655.6|31635.6|75
1735575000000|2024-12-30 16:10:00|31727.3|31707.3|31677|31637|31739.8|31719.8|31673.1|31636.7|80
1735575300000|2024-12-30 16:15:00|31678.1|31638.1|31729.2|31709.2|31734.2|31709.2|31639|31613.1|89
1735575600000|2024-12-30 16:20:00|31733.1|31713.1|31716.7|31696.7|31743.1|31713.1|31682.8|31656.7|51
1735575900000|2024-12-30 16:25:00|31714.2|31694.2|31755.6|31735.6|31755.6|31735.6|31693.1|31673.1|125
1735576200000|2024-12-30 16:30:00|31757|31737|31791.9|31771.9|31795.3|31771.9|31757|31734.5|237
1735576500000|2024-12-30 16:35:00|31798.1|31778.1|31860.3|31840.3|31873|31850.5|31798.1|31778.1|103
1735576800000|2024-12-30 16:40:00|31862.5|31842.5|31841.4|31821.4|31925.3|31905.3|31836.6|31816.6|92
1735577100000|2024-12-30 16:45:00|31840|31820|31900.5|31880.5|31900.5|31880.5|31800.8|31770.8|63
1735577400000|2024-12-30 16:50:00|31895|31875|31855.2|31835.2|31923|31900.5|31843.8|31816.3|49
1735577700000|2024-12-30 16:55:00|31857.7|31837.7|31741.3|31721.3|31857.7|31837.7|31729.9|31709.9|130
1735578000000|2024-12-30 17:00:00|31754.9|31734.9|31845.5|31825.5|31873.5|31847.1|31739.9|31719.9|172
1735578300000|2024-12-30 17:05:00|31840.5|31820.5|31827.7|31807.7|31870.2|31842.7|31798.8|31768.5|91
1735578600000|2024-12-30 17:10:00|31828.8|31808.8|31787.7|31767.7|31845.2|31811.6|31776|31756|113
1735578900000|2024-12-30 17:15:00|31788.8|31768.8|31865.2|31825.2|31865.2|31829|31788.8|31768.8|90
1735579200000|2024-12-30 17:20:00|31865.1|31825.1|31932.4|31912.4|31962.6|31942.6|31847.6|31825.1|618
1735579500000|2024-12-30 17:25:00|31931|31911|31841|31821|31931|31911|31833|31813|150
1735579800000|2024-12-30 17:30:00|31843.5|31823.5|31817.1|31797.1|31844.6|31824.6|31796.8|31770.7|48
1735580100000|2024-12-30 17:35:00|31828.5|31788.5|31768.4|31748.4|31828.5|31797.1|31768.4|31748.4|23
1735580400000|2024-12-30 17:40:00|31767.1|31747.1|31751.5|31731.5|31767.1|31747.1|31736.3|31712.9|204
1735580700000|2024-12-30 17:45:00|31750.4|31730.4|31745.9|31725.9|31758.4|31734.3|31742.9|31713.4|43
1735581000000|2024-12-30 17:50:00|31744.5|31724.5|31768.4|31748.4|31797|31773.4|31743.4|31723.4|57
1735581300000|2024-12-30 17:55:00|31767|31747|31747|31727|31774.5|31747|31747|31719.5|19
1735581600000|2024-12-30 18:00:00|31745.6|31725.6|31671.2|31651.2|31745.6|31725.6|31671.2|31651.2|68
1735581900000|2024-12-30 18:05:00|31672.6|31652.6|31686.2|31666.2|31689|31666.2|31646.2|31626.2|71
1735582200000|2024-12-30 18:10:00|31690.3|31670.3|31785.3|31765.3|31803.3|31774.2|31690.3|31664|67
1735582500000|2024-12-30 18:15:00|31784.2|31764.2|31751.7|31731.7|31785.6|31765.6|31749.2|31720.6|36
1735582800000|2024-12-30 18:20:00|31749.4|31729.4|31746.7|31726.7|31770.6|31739.2|31744.2|31721.7|28
1735583100000|2024-12-30 18:25:00|31749.2|31729.2|31735.3|31695.3|31749.2|31729.2|31719.2|31694.4|79
1735636500000|2024-12-31 09:15:00|31730.6|31670.6|31644|31624|31730.6|31670.6|31558.8|31529.9|274
1735636800000|2024-12-31 09:20:00|31652.6|31612.6|31589.2|31569.2|31655.4|31626.7|31535.1|31515.1|65
1735637100000|2024-12-31 09:25:00|31600.3|31560.3|31482.6|31462.6|31611.9|31585.6|31482.6|31457.6|144
1735637400000|2024-12-31 09:30:00|31481.5|31461.5|31499.2|31479.2|31516.5|31481.7|31479|31456.5|54
1735637700000|2024-12-31 09:35:00|31497.8|31477.8|31385.5|31365.5|31506.5|31477.8|31383|31354.2|131
1735638000000|2024-12-31 09:40:00|31386.9|31366.9|31430.7|31390.7|31430.7|31398.2|31375.5|31355.5|65
1735638300000|2024-12-31 09:45:00|31431.9|31391.9|31466.2|31426.2|31518.7|31476.4|31421|31388.5|52
1735638600000|2024-12-31 09:50:00|31453.7|31433.7|31365.7|31345.7|31487.8|31445|31365.7|31345.7|100
1735638900000|2024-12-31 09:55:00|31364.3|31344.3|31362.1|31342.1|31395.7|31364.3|31359.3|31339.3|39
1735639200000|2024-12-31 10:00:00|31360.9|31340.9|31398.4|31358.4|31401.1|31368.6|31359.6|31337.1|30
1735639500000|2024-12-31 10:05:00|31399.8|31359.8|31377.5|31357.5|31422.5|31389.8|31370|31346.1|26
1735639800000|2024-12-31 10:10:00|31388.8|31348.8|31279.5|31259.5|31390|31361.3|31279.5|31259.5|227
1735640100000|2024-12-31 10:15:00|31285.7|31265.7|31288.6|31268.6|31313.4|31284.7|31282.2|31256.1|75
1735640400000|2024-12-31 10:20:00|31287.2|31267.2|31282.4|31262.4|31292.2|31272.2|31277.2|31252.2|18
1735640700000|2024-12-31 10:25:00|31291.1|31251.1|31253.3|31233.3|31291.1|31262.2|31253.3|31227.2|45
1735641000000|2024-12-31 10:30:00|31254.7|31234.7|31275.8|31255.8|31297|31277|31254.5|31234.5|56
1735641300000|2024-12-31 10:35:00|31272|31252|31264.2|31244.2|31284.4|31259.4|31261.5|31239.5|49
1735641600000|2024-12-31 10:40:00|31262.9|31242.9|31237.8|31217.8|31265.6|31245.6|31232.8|31207.8|35
1735641900000|2024-12-31 10:45:00|31236.7|31216.7|31294.4|31254.4|31304.4|31275.8|31221.5|31201.5|117
1735642200000|2024-12-31 10:50:00|31293.1|31253.1|31293.3|31273.3|31313|31279.2|31265.8|31233.3|36
1735642500000|2024-12-31 10:55:00|31324.8|31264.8|31215.1|31195.1|31328.3|31294.6|31186.4|31158.9|163
1735642800000|2024-12-31 11:00:00|31211.4|31191.4|31258.7|31238.7|31268.5|31244.8|31196|31167.4|111
1735643100000|2024-12-31 11:05:00|31253.7|31233.7|31247.3|31207.3|31274.8|31254.8|31219.8|31199.8|62
1735643400000|2024-12-31 11:10:00|31246.2|31206.2|31248.9|31208.9|31251.2|31222.5|31227.5|31201.2|14
1735643700000|2024-12-31 11:15:00|31251.6|31211.6|31208.7|31188.7|31255|31223.7|31192.3|31169.1|30
1735644000000|2024-12-31 11:20:00|31205.9|31185.9|31112.3|31092.3|31211.2|31185.9|31102.1|31082.1|79
1735644300000|2024-12-31 11:25:00|31114.6|31094.6|31146.1|31126.1|31160.7|31135.9|31114.6|31094.6|36
1735644600000|2024-12-31 11:30:00|31145|31125|31163.4|31123.4|31172|31140.9|31137.3|31102.3|58
1735644900000|2024-12-31 11:35:00|31164.5|31124.5|31143.2|31123.2|31174.5|31148.4|31121.8|31100.7|51
1735645200000|2024-12-31 11:40:00|31142|31122|31128.4|31108.4|31173.2|31139.3|31128.4|31096.1|17
1735645500000|2024-12-31 11:45:00|31125.9|31105.9|31155.9|31115.9|31157.2|31129.7|31120.9|31100.9|47
1735645800000|2024-12-31 11:50:00|31157.2|31117.2|31143.3|31123.3|31162.2|31129.7|31135.8|31114.7|17
1735646100000|2024-12-31 11:55:00|31145.6|31125.6|31148.3|31108.3|31162.2|31138.3|31134.7|31107.2|14
1735646400000|2024-12-31 12:00:00|31149.5|31109.5|31189.7|31149.7|31227.2|31167.2|31140.8|31109.5|48
1735646700000|2024-12-31 12:05:00|31188.3|31148.3|31160.6|31120.6|31188.3|31148.3|31140.8|31114.4|25
1735647000000|2024-12-31 12:10:00|31158.1|31118.1|31150.8|31110.8|31192.2|31143.5|31149.4|31096.9|20
1735647300000|2024-12-31 12:15:00|31149.6|31109.6|31185.8|31165.8|31185.8|31165.8|31140.8|31104.9|11
1735647600000|2024-12-31 12:20:00|31186.9|31166.9|31257.1|31237.1|31287.1|31243.5|31186.9|31158.3|88
1735647900000|2024-12-31 12:25:00|31258.5|31238.5|31271|31231|31287.5|31245.8|31219.6|31193.3|26
1735648200000|2024-12-31 12:30:00|31273.2|31233.2|31204.2|31164.2|31280.5|31245.7|31201.4|31164.2|11
1735648500000|2024-12-31 12:35:00|31212.8|31152.8|31220.5|31180.5|31225.5|31180.5|31199.1|31150.5|23
1735648800000|2024-12-31 12:40:00|31208|31188|31185.5|31145.5|31250.5|31190.5|31180.3|31141.6|40
1735649100000|2024-12-31 12:45:00|31198.2|31138.2|31191.8|31151.8|31204.3|31151.8|31190.7|31138.2|5
1735649400000|2024-12-31 12:50:00|31200.5|31140.5|31130.5|31110.5|31200.5|31151.8|31130.5|31110.5|255
1735649700000|2024-12-31 12:55:00|31126.6|31106.6|31147.9|31087.9|31174.8|31144.1|31106.6|31086.6|73
1735650000000|2024-12-31 13:00:00|31144.3|31084.3|31105.4|31085.4|31144.3|31104.5|31094.3|31065.2|120
1735650300000|2024-12-31 13:05:00|31106.8|31086.8|31134.1|31114.1|31149.3|31120.2|31075|31055|129
1735650600000|2024-12-31 13:10:00|31136.6|31116.6|31130|31110|31159.3|31128.8|31114.1|31094.1|74
1735650900000|2024-12-31 13:15:00|31128.6|31108.6|31172.7|31152.7|31172.7|31152.7|31107.5|31087.5|82
1735651200000|2024-12-31 13:20:00|31177.7|31157.7|31320.2|31280.2|31320.2|31295.4|31177.7|31157.7|142
1735651500000|2024-12-31 13:25:00|31317.9|31297.9|31331.5|31311.5|31337.9|31317.9|31281.3|31252.7|57
1735651800000|2024-12-31 13:30:00|31332.6|31312.6|31259.2|31239.2|31332.6|31312.6|31177.4|31146.1|128
1735652100000|2024-12-31 13:35:00|31261.5|31241.5|31264.4|31244.4|31291.5|31271.5|31247.8|31211.5|30
1735652400000|2024-12-31 13:40:00|31269|31249|31141.5|31121.5|31274|31254|31094.9|31074.9|79
1735652700000|2024-12-31 13:45:00|31140.1|31120.1|31144|31124|31155.3|31125.3|31112.6|31092.6|165
1735653000000|2024-12-31 13:50:00|31142.6|31122.6|31151.9|31111.9|31155.5|31135.5|31104.2|31074.2|78
1735653300000|2024-12-31 13:55:00|31153|31113|31178.9|31158.9|31183.9|31163.9|31119.1|31095.7|52
1735653600000|2024-12-31 14:00:00|31177.8|31157.8|31208.5|31188.5|31237.8|31217.8|31169.1|31149.1|76
1735653900000|2024-12-31 14:05:00|31211.2|31191.2|31214.6|31194.6|31247.1|31227.1|31211|31178.5|57
1735654200000|2024-12-31 14:10:00|31227.1|31187.1|31277.3|31257.3|31336|31316|31221.2|31187.1|152
1735654500000|2024-12-31 14:15:00|31284.8|31244.8|31265.9|31245.9|31322.3|31293.5|31248.4|31218.4|37
1735654800000|2024-12-31 14:20:00|31260.9|31240.9|31193.4|31173.4|31263.9|31243.9|31193.4|31173.4|47
1735655100000|2024-12-31 14:25:00|31194.8|31174.8|31260.9|31240.9|31281.6|31248.4|31183.4|31163.4|71
1735655400000|2024-12-31 14:30:00|31259.6|31239.6|31274.5|31254.5|31283.2|31254.5|31244.6|31220.9|42
1735655700000|2024-12-31 14:35:00|31275.9|31255.9|31312.2|31292.2|31312.2|31292.2|31242|31218.6|65
1735656000000|2024-12-31 14:40:00|31310.9|31290.9|31264.5|31244.5|31313.4|31293.4|31263.4|31241.1|80
1735656300000|2024-12-31 14:45:00|31263.2|31243.2|31239.5|31219.5|31290.9|31270.9|31239.5|31217|56
1735656600000|2024-12-31 14:50:00|31234.5|31214.5|31218.1|31198.1|31234.5|31214.5|31196.8|31176.8|48
1735656900000|2024-12-31 14:55:00|31223.1|31203.1|31325.8|31305.8|31333.6|31305.8|31223.1|31203.1|104
1735657200000|2024-12-31 15:00:00|31324.5|31304.5|31307|31287|31341.3|31304.7|31303.3|31273.1|94
1735657500000|2024-12-31 15:05:00|31309.5|31289.5|31425.1|31385.1|31469.2|31449.2|31309.5|31289.5|192
1735657800000|2024-12-31 15:10:00|31424|31384|31402.4|31362.4|31447.4|31421.2|31401|31361|85
1735658100000|2024-12-31 15:15:00|31403.5|31363.5|31354.4|31334.4|31416.2|31383.7|31336|31305.8|78
1735658400000|2024-12-31 15:20:00|31355.6|31335.6|31379.4|31359.4|31406|31386|31355.6|31335.6|112
1735658700000|2024-12-31 15:25:00|31378.3|31358.3|31411.9|31371.9|31411.9|31388.3|31338.3|31306.9|90
1735659000000|2024-12-31 15:30:00|31410.8|31370.8|31350.7|31330.7|31410.8|31377.1|31343.3|31321.9|46
1735659300000|2024-12-31 15:35:00|31349.4|31329.4|31244.4|31224.4|31349.6|31329.6|31244.4|31216.9|72
1735659600000|2024-12-31 15:40:00|31241.9|31221.9|31277.3|31257.3|31289.6|31263.4|31223.2|31203.2|159
1735659900000|2024-12-31 15:45:00|31279.6|31259.6|31253|31213|31294.6|31274.6|31238.2|31206.9|60
1735660200000|2024-12-31 15:50:00|31238|31218|31291.2|31251.2|31293|31267.8|31236.9|31216.9|65
1735660500000|2024-12-31 15:55:00|31288.9|31248.9|31383.2|31363.2|31395.7|31363.2|31278.2|31246.8|89
1735660800000|2024-12-31 16:00:00|31380.7|31360.7|31438.4|31398.4|31453.6|31433.6|31373.2|31353.2|148
1735661100000|2024-12-31 16:05:00|31425.9|31405.9|31392.9|31372.9|31425.9|31405.9|31384.3|31351.1|68
1735661400000|2024-12-31 16:10:00|31394.3|31374.3|31414.7|31394.7|31423.4|31394.7|31390.6|31369.5|64
1735661700000|2024-12-31 16:15:00|31417|31397|31439.7|31419.7|31439.7|31419.7|31398.1|31367|90
1735662000000|2024-12-31 16:20:00|31444.9|31424.9|31410.8|31390.8|31462.2|31442.2|31403.3|31383.3|50
1735662300000|2024-12-31 16:25:00|31414.7|31394.7|31444.5|31424.5|31447|31427|31414.7|31388.3|29
1735662600000|2024-12-31 16:30:00|31443.3|31423.3|31429.4|31409.4|31453.1|31433.1|31425.6|31398.3|67
1735662900000|2024-12-31 16:35:00|31423.1|31403.1|31365.6|31345.6|31434.7|31414.7|31349.2|31326.7|92
1735663200000|2024-12-31 16:40:00|31362.9|31342.9|31350.6|31330.6|31384.4|31358.3|31349.2|31329.2|55
1735663500000|2024-12-31 16:45:00|31351.7|31331.7|31447.6|31427.6|31455.8|31435.8|31351.7|31331.7|125
1735663800000|2024-12-31 16:50:00|31418.1|31398.1|31478.9|31458.9|31487.5|31466.4|31401.9|31370.6|188
1735664100000|2024-12-31 16:55:00|31473.9|31453.9|31462.7|31442.7|31488.7|31457.7|31438.9|31411.4|234
1735664400000|2024-12-31 17:00:00|31471.4|31431.4|31491.6|31471.6|31491.6|31471.6|31450|31422.5|215
1735664700000|2024-12-31 17:05:00|31490.2|31470.2|31591.3|31571.3|31608.4|31583.6|31489.1|31469.1|272
1735665000000|2024-12-31 17:10:00|31590.2|31570.2|31626.7|31606.7|31655.6|31635.6|31589|31569|280
1735665300000|2024-12-31 17:15:00|31621.7|31601.7|31828.2|31808.2|31834.3|31814.3|31621.7|31601.7|560
1735665600000|2024-12-31 17:20:00|31829.5|31809.5|31712.8|31692.8|31834.3|31813.2|31709.2|31689.2|858
1735665900000|2024-12-31 17:25:00|31714.2|31694.2|31720.1|31700.1|31770.1|31735.5|31714.2|31689|320
1735666200000|2024-12-31 17:30:00|31722.8|31702.8|31815.3|31795.3|31823|31803|31722.8|31702.8|247
1735666500000|2024-12-31 17:35:00|31817.8|31797.8|31823.9|31803.9|31840.3|31820.3|31805.1|31785.1|76
1735666800000|2024-12-31 17:40:00|31825.1|31805.1|31893|31873|31904.1|31884.1|31818.9|31798.9|165
1735667100000|2024-12-31 17:45:00|31890.5|31870.5|31873.9|31853.9|31902|31875.5|31869.1|31849.1|76
1735667400000|2024-12-31 17:50:00|31876.6|31856.6|31826.2|31806.2|31877.7|31857.7|31813.7|31793.7|94
1735667700000|2024-12-31 17:55:00|31824.8|31804.8|31830.7|31810.7|31852.3|31829.8|31811.9|31789.2|36
1735668000000|2024-12-31 18:00:00|31824.4|31804.4|31847.2|31827.2|31857.8|31837.8|31814.5|31794.5|316
1735668300000|2024-12-31 18:05:00|31846|31826|31834.1|31814.1|31846|31826|31817.4|31797.4|39
1735668600000|2024-12-31 18:10:00|31835.3|31815.3|31822.8|31802.8|31862.6|31840.3|31822.8|31802.8|56
1735668900000|2024-12-31 18:15:00|31820.3|31800.3|31811.4|31791.4|31838|31812|31810|31790|33
1735669200000|2024-12-31 18:20:00|31810.2|31790.2|31854.3|31834.3|31854.3|31834.3|31803.9|31783.9|122
1735669500000|2024-12-31 18:25:00|31855.6|31835.6|31877.2|31837.2|31900.6|31879.7|31847.5|31827.5|165
1735669800000|2024-12-31 18:30:00|31878.3|31838.3|31878.3|31838.3|31878.3|31838.3|31878.3|31838.3|0
1735809300000|2025-01-02 09:15:00|31989.6|31969.6|32253.2|32213.2|32287.7|32249|31989.6|31953.8|372
1735809600000|2025-01-02 09:20:00|32257.9|32217.9|32315.3|32275.3|32360.5|32328|32235.4|32206.7|170
1735809900000|2025-01-02 09:25:00|32318.9|32278.9|32342.9|32322.9|32364.3|32342.9|32317.7|32272.9|93
1735810200000|2025-01-02 09:30:00|32351.7|32311.7|32374.3|32334.3|32386.8|32364.3|32312.9|32285.5|172
1735810500000|2025-01-02 09:35:00|32371.9|32331.9|32329.3|32309.3|32389.3|32363|32328.1|32300.5|49
1735810800000|2025-01-02 09:40:00|32335.5|32295.5|32345.4|32305.4|32347.9|32307.9|32314.2|32274.3|33
1735811100000|2025-01-02 09:45:00|32318.9|32298.9|32279.1|32239.1|32325.2|32298.9|32275.3|32225.3|56
1735811400000|2025-01-02 09:50:00|32280.3|32240.3|32295.3|32275.3|32306.5|32275.3|32274.1|32230.4|21
1735811700000|2025-01-02 09:55:00|32294.1|32274.1|32356.8|32336.8|32359.2|32336.8|32269.2|32234.1|40
1735812000000|2025-01-02 10:00:00|32360.4|32340.4|32425.6|32405.6|32451.8|32411.7|32360.4|32340.4|62
1735812300000|2025-01-02 10:05:00|32424.3|32404.3|32414.4|32374.4|32436.8|32408.1|32375.5|32355.5|18
1735812600000|2025-01-02 10:10:00|32411.9|32371.9|32383.1|32343.1|32415.4|32371.9|32365.7|32325.6|50
1735812900000|2025-01-02 10:15:00|32389.4|32329.4|32276.7|32256.7|32389.4|32343.1|32269.2|32238|73
1735813200000|2025-01-02 10:20:00|32275.5|32255.5|32224.1|32184.1|32301.8|32270.5|32206.6|32173|28
1735813500000|2025-01-02 10:25:00|32226.5|32186.5|32169.2|32129.2|32240.4|32205.4|32162.8|32108.9|39
1735813800000|2025-01-02 10:30:00|32171.7|32131.7|32302.8|32242.8|32302.8|32260.4|32171.7|32131.7|29
1735814100000|2025-01-02 10:35:00|32273.8|32253.8|32225.3|32205.3|32282.6|32253.8|32225.3|32195.3|26
1735814400000|2025-01-02 10:40:00|32241.5|32201.5|32271.5|32211.5|32275.2|32235.2|32214|32180.3|18
1735814700000|2025-01-02 10:45:00|32270.2|32210.2|32318|32298|32339.1|32310.4|32264|32204|30
1735815000000|2025-01-02 10:50:00|32320.4|32300.4|32295.3|32255.3|32337.9|32305.4|32294|32252.8|18
1735815300000|2025-01-02 10:55:00|32298|32258|32321.7|32301.7|32370.5|32338|32290.5|32251.5|41
1735815600000|2025-01-02 11:00:00|32334.2|32294.2|32300.2|32240.2|32334.2|32301.7|32281.5|32235.3|23
1735815900000|2025-01-02 11:05:00|32299|32239|32290.1|32230.1|32302.8|32251.5|32280.1|32220.1|20
1735816200000|2025-01-02 11:10:00|32286.5|32226.5|32258.6|32198.6|32286.5|32241.4|32256.1|32198.6|6
1735816500000|2025-01-02 11:15:00|32257.3|32197.3|32285.1|32245.1|32291.3|32245.1|32191|32151.1|43
1735816800000|2025-01-02 11:20:00|32287.5|32247.5|32328.8|32288.8|32336.3|32288.8|32256.4|32216.3|11
1735817100000|2025-01-02 11:25:00|32330|32290|32297.5|32237.5|32331.3|32307.6|32296.2|32236.2|27
1735817400000|2025-01-02 11:30:00|32293.7|32233.7|32322.4|32282.4|32324.9|32282.4|32272.4|32224.9|15
1735817700000|2025-01-02 11:35:00|32323.7|32283.7|32313.5|32273.5|32329.9|32283.7|32308.8|32249.9|2
1735818000000|2025-01-02 11:40:00|32324.9|32264.9|32206|32146|32329.8|32282.5|32206|32146|36
1735818300000|2025-01-02 11:45:00|32192.2|32152.2|32208.5|32188.5|32216|32188.5|32181.2|32136|15
1735818600000|2025-01-02 11:50:00|32219.8|32179.8|32177.2|32117.2|32221|32188.5|32153.5|32104.8|39
1735818900000|2025-01-02 11:55:00|32174.7|32134.7|32179.9|32139.9|32214.8|32163.5|32162.1|32107.2|34
1735819200000|2025-01-02 12:00:00|32187.3|32127.3|32100.9|32060.9|32187.3|32143.5|32100.9|32054.5|78
1735819500000|2025-01-02 12:05:00|32103.4|32063.4|32158.4|32118.4|32160.8|32125.8|32062|32021|50
1735819800000|2025-01-02 12:10:00|32161.1|32121.1|32227.1|32167.1|32240.9|32204.6|32161.1|32121.1|15
1735820100000|2025-01-02 12:15:00|32224.5|32164.5|32204.6|32184.6|32239.5|32214.5|32187|32140.9|27
1735820400000|2025-01-02 12:20:00|32215.9|32175.9|32194.6|32154.6|32240.9|32199.7|32182|32141|12
1735820700000|2025-01-02 12:25:00|32205.9|32145.9|32213.3|32153.3|32232.1|32172.1|32205.9|32145.9|15
1735821000000|2025-01-02 12:30:00|32214.5|32154.5|32142.8|32122.8|32243.2|32193.5|32142.8|32122.8|21
1735821300000|2025-01-02 12:35:00|32139.2|32119.2|32165.7|32125.7|32179.4|32130.7|32120.5|32089.2|37
1735821600000|2025-01-02 12:40:00|32166.9|32126.9|32075.6|32055.6|32195.6|32149.5|32073.1|32053.1|33
1735821900000|2025-01-02 12:45:00|32078.2|32058.2|32005.6|31965.6|32095.6|32068.1|31999.4|31965.6|60
1735822200000|2025-01-02 12:50:00|32004.4|31964.4|32040.6|32000.6|32053.2|32026.9|31995.7|31961.9|43
1735822500000|2025-01-02 12:55:00|32028.1|32008.1|32074.4|32034.4|32079.4|32048.1|32003.1|31973|76
1735822800000|2025-01-02 13:00:00|32102|32042|32090.5|32070.5|32234.4|32206.9|32079.2|32042|175
1735823100000|2025-01-02 13:05:00|32091.8|32071.8|32063|32023|32180.6|32160.6|32056.6|32023|80
1735823400000|2025-01-02 13:10:00|32060.5|32020.5|32038|32018|32109.4|32089.4|32016.6|31986.6|52
1735823700000|2025-01-02 13:15:00|32022.1|31962.1|31948.2|31908.2|32022.1|31962.1|31894|31864|207
1735824000000|2025-01-02 13:20:00|31950.6|31910.6|31890.2|31870.2|31965.3|31930.4|31864|31844|120
1735824300000|2025-01-02 13:25:00|31887.7|31867.7|31966.4|31906.4|31992.7|31959|31887.7|31867.7|102
1735824600000|2025-01-02 13:30:00|31957.8|31917.8|31970.2|31950.2|32060.4|32026.4|31947.8|31916.8|138
1735824900000|2025-01-02 13:35:00|31969|31949|31933.8|31913.8|31973.8|31949|31927.6|31905|78
1735825200000|2025-01-02 13:40:00|31935.1|31915.1|31903.9|31883.9|31943.6|31923.6|31881.2|31861.2|147
1735825500000|2025-01-02 13:45:00|31917.4|31877.4|31929.9|31909.9|31935|31909.9|31848.6|31821.2|83
1735825800000|2025-01-02 13:50:00|31941.2|31901.2|32022.5|32002.5|32022.5|32002.5|31917.5|31892.6|65
1735826100000|2025-01-02 13:55:00|32027.5|32007.5|31993.5|31953.5|32063.8|32032.5|31968.6|31934.8|46
1735826400000|2025-01-02 14:00:00|31994.7|31954.7|32246.3|32206.3|32281.7|32261.7|31988.6|31954.7|301
1735826700000|2025-01-02 14:05:00|32245.1|32205.1|32250.1|32230.1|32263.9|32236.5|32231.4|32203.9|75
1735827000000|2025-01-02 14:10:00|32251.4|32231.4|32206.4|32186.4|32260.3|32240.3|32206.4|32167.7|53
1735827300000|2025-01-02 14:15:00|32200.2|32180.2|32180.4|32160.4|32200.2|32180.2|32157.7|32133.9|70
1735827600000|2025-01-02 14:20:00|32184|32164|32225.2|32185.2|32228.9|32202.7|32180.2|32160.2|40
1735827900000|2025-01-02 14:25:00|32226.5|32186.5|32284.2|32264.2|32296.7|32266.7|32226.5|32186.5|116
1735828200000|2025-01-02 14:30:00|32282.9|32262.9|32359.1|32319.1|32359.1|32332.8|32240.3|32212.9|91
1735828500000|2025-01-02 14:35:00|32356.6|32316.6|32306.4|32286.4|32364|32342.7|32297.7|32270.1|107
1735828800000|2025-01-02 14:40:00|32305.1|32285.1|32315.2|32295.2|32315.2|32295.2|32263.8|32243.8|69
1735829100000|2025-01-02 14:45:00|32311.4|32291.4|32308.8|32268.8|32350.2|32326.4|32285|32257.6|75
1735829400000|2025-01-02 14:50:00|32297.5|32277.5|32258.9|32238.9|32300|32277.5|32257.5|32228.8|86
1735829700000|2025-01-02 14:55:00|32257.6|32237.6|32238.8|32218.8|32263.8|32241.4|32235|32198.8|59
1735830000000|2025-01-02 15:00:00|32237.5|32217.5|32302.5|32282.5|32302.5|32282.5|32232.6|32212.6|77
1735830300000|2025-01-02 15:05:00|32305|32285|32329.9|32309.9|32365|32337.8|32218.6|32198.6|174
1735830600000|2025-01-02 15:10:00|32323.9|32303.9|32180|32160|32353.9|32325.2|32163.7|32133.7|111
1735830900000|2025-01-02 15:15:00|32182.5|32162.5|32184.8|32164.8|32207.5|32177.5|32156.2|32133.7|136
1735831200000|2025-01-02 15:20:00|32199.8|32159.8|32008.5|31988.5|32202.3|32169.8|31994.7|31955.9|194
1735831500000|2025-01-02 15:25:00|32011|31991|31935.9|31915.9|32029.6|32009.6|31933.4|31905.9|140
1735831800000|2025-01-02 15:30:00|31932.3|31912.3|31857.2|31837.2|31932.3|31912.3|31796.1|31767.5|236
1735832100000|2025-01-02 15:35:00|31858.5|31838.5|31966.3|31946.3|31990|31965|31858.5|31838.5|128
1735832400000|2025-01-02 15:40:00|31963.9|31943.9|31903.6|31883.6|32023.9|31987.6|31894.9|31874.9|62
1735832700000|2025-01-02 15:45:00|31906.2|31886.2|31981.5|31961.5|31981.5|31961.5|31906.2|31883.6|50
1735833000000|2025-01-02 15:50:00|31982.8|31962.8|32029|32009|32046.4|32010.3|31928.8|31903.8|82
1735833300000|2025-01-02 15:55:00|32027.7|32007.7|32073.8|32033.8|32110.2|32090.2|32027.7|32000.2|75
1735833600000|2025-01-02 16:00:00|32075|32035|32147.7|32107.7|32199|32171.5|32065.1|32033.8|114
1735833900000|2025-01-02 16:05:00|32136.5|32116.5|32202.8|32182.8|32211.5|32184|32133.9|32105.2|60
1735834200000|2025-01-02 16:10:00|32204.1|32184.1|32191.4|32171.4|32262.7|32235.2|32191.4|32171.4|83
1735834500000|2025-01-02 16:15:00|32192.7|32172.7|32335.3|32295.3|32347.8|32327.8|32192.7|32171.6|170
1735834800000|2025-01-02 16:20:00|32326.6|32306.6|32441.7|32421.7|32451.7|32428|32324|32300.3|252
1735835100000|2025-01-02 16:25:00|32441.6|32421.6|32542.8|32522.8|32552.9|32532.9|32441.6|32421.6|226
1735835400000|2025-01-02 16:30:00|32545.4|32525.4|32615.5|32595.5|32621.8|32601.8|32545.4|32525.4|367
1735835700000|2025-01-02 16:35:00|32616.7|32596.7|32655.7|32635.7|32659.5|32639.5|32598.2|32578.2|273
1735836000000|2025-01-02 16:40:00|32650.7|32630.7|32674.7|32654.7|32738.4|32694.5|32649.4|32629.4|335
1735836300000|2025-01-02 16:45:00|32677.2|32657.2|32683.7|32663.7|32702.4|32682.4|32652.3|32631.2|163
1735836600000|2025-01-02 16:50:00|32686.2|32666.2|32697.4|32677.4|32712.4|32692.4|32660.9|32636|337
1735836900000|2025-01-02 16:55:00|32699.8|32679.8|32679.8|32659.8|32737.4|32717.4|32671.1|32648.7|298
1735837200000|2025-01-02 17:00:00|32693.6|32673.6|32638.5|32618.5|32712.3|32692.3|32638.5|32618.5|247
1735837500000|2025-01-02 17:05:00|32646|32626|32602.3|32582.3|32659.8|32639.8|32602.3|32579.9|175
1735837800000|2025-01-02 17:10:00|32603.6|32583.6|32614.9|32594.9|32642.4|32622.4|32583.6|32563.6|107
1735838100000|2025-01-02 17:15:00|32616.1|32596.1|32622.4|32602.4|32627.5|32607.5|32573.7|32553.7|162
1735838400000|2025-01-02 17:20:00|32623.6|32603.6|32418.3|32398.3|32623.6|32603.6|32410.6|32390.6|695
1735838700000|2025-01-02 17:25:00|32420.8|32400.8|32427.1|32407.1|32484.5|32464.5|32333.2|32313.2|287
1735839000000|2025-01-02 17:30:00|32417.1|32397.1|32348.2|32328.2|32417.1|32397.1|32348.2|32320.9|197
1735839300000|2025-01-02 17:35:00|32347|32327|32310.6|32290.6|32347|32327|32310.6|32290.6|60
1735839600000|2025-01-02 17:40:00|32314.5|32294.5|32374.5|32354.5|32374.5|32354.5|32314.5|32288|55
1735839900000|2025-01-02 17:45:00|32377|32357|32314.3|32294.3|32377|32357|32301.8|32281.8|61
1735840200000|2025-01-02 17:50:00|32313.1|32293.1|32414.4|32394.4|32419.4|32394.4|32305.5|32285.5|147
1735840500000|2025-01-02 17:55:00|32415.6|32395.6|32375.5|32355.5|32451.8|32428.1|32375.5|32355.5|85
1735840800000|2025-01-02 18:00:00|32376.8|32356.8|32315.4|32295.4|32379.3|32356.8|32310.3|32290.3|50
1735841100000|2025-01-02 18:05:00|32341.7|32281.7|32355.5|32315.5|32359.1|32326.5|32327.8|32281.7|38
1735841400000|2025-01-02 18:10:00|32359.1|32319.1|32317.8|32297.8|32360.3|32329.2|32317.8|32297.8|59
1735841700000|2025-01-02 18:15:00|32316.6|32296.6|32292.8|32272.8|32316.6|32296.6|32292.8|32272.8|58
1735842000000|2025-01-02 18:20:00|32291.6|32271.6|32266.4|32246.4|32297.5|32271.6|32263.7|32237.5|114
1735842300000|2025-01-02 18:25:00|32265.1|32245.1|32266.4|32246.4|32286.5|32266.5|32262.7|32242.7|84
1735895700000|2025-01-03 09:15:00|32295.8|32275.8|32224.2|32204.2|32410.7|32385.6|32218|32168|149
1735896000000|2025-01-03 09:20:00|32220.5|32200.5|32235.5|32175.5|32235.5|32200.5|32157.6|32117.9|77
1735896300000|2025-01-03 09:25:00|32226.8|32186.8|32087.8|32027.8|32235.5|32186.8|32076.7|32024.2|139
1735896600000|2025-01-03 09:30:00|32085.3|32025.3|32062.5|32022.5|32160.3|32104.1|32046.2|32006.2|91
1735896900000|2025-01-03 09:35:00|32061.2|32021.2|32014|31994|32061.2|32028.7|32002.5|31972.7|92
1735897200000|2025-01-03 09:40:00|32019|31999|32087.7|32067.7|32095.2|32067.7|32009|31980.2|50
1735897500000|2025-01-03 09:45:00|32086.5|32066.5|32160.3|32120.3|32172.8|32120.3|32061.5|32035.3|37
1735897800000|2025-01-03 09:50:00|32161.5|32121.5|32181.7|32121.7|32181.7|32138.1|32122.8|32079|11
1735898100000|2025-01-03 09:55:00|32175.4|32115.4|32175.4|32115.4|32187.9|32134.3|32152.9|32094.1|11
1735898400000|2025-01-03 10:00:00|32176.6|32116.6|32085.3|32045.3|32176.6|32116.6|32082.9|32039.1|23
1735898700000|2025-01-03 10:05:00|32084.1|32044.1|32135.3|32075.3|32176.6|32119.1|32076.7|32027.8|24
1735899000000|2025-01-03 10:10:00|32129|32069|32119.1|32079.1|32134.1|32104.2|32095.3|32050.3|20
1735899300000|2025-01-03 10:15:00|32121.6|32081.6|32124.1|32064.1|32136.6|32105.4|32112.9|32064.1|17
1735899600000|2025-01-03 10:20:00|32107.8|32067.8|32209.1|32149.1|32234.1|32185.4|32104.1|32061.6|23
1735899900000|2025-01-03 10:25:00|32207.9|32147.9|32165.4|32105.4|32207.9|32147.9|32112.8|32085.3|37
1735900200000|2025-01-03 10:30:00|32159.2|32119.2|32145.3|32105.3|32199.3|32139.3|32109|32074|34
1735900500000|2025-01-03 10:35:00|32140.3|32120.3|32145.3|32105.3|32157.6|32124.1|32136.6|32084.1|8
1735900800000|2025-01-03 10:40:00|32146.6|32106.6|32150.3|32110.3|32162.8|32115.3|32142.9|32090.4|1
1735901100000|2025-01-03 10:45:00|32149.1|32109.1|32196.5|32156.5|32206.5|32184|32144.1|32096.5|9
1735901400000|2025-01-03 10:50:00|32197.7|32157.7|32207.8|32167.8|32217.8|32172.8|32185.2|32132.7|6
1735901700000|2025-01-03 10:55:00|32204.1|32164.1|32202.7|32162.7|32212.8|32177.7|32165.2|32127.7|7
1735902000000|2025-01-03 11:00:00|32206.4|32146.4|32185.3|32145.3|32207.8|32180.2|32185.3|32142.7|7
1735902300000|2025-01-03 11:05:00|32186.5|32146.5|32132.8|32072.8|32206.5|32157.8|32104|32072.8|16
1735902600000|2025-01-03 11:10:00|32139.1|32079.1|32100.5|32040.5|32161.6|32110.3|32070.3|32024.1|27
1735902900000|2025-01-03 11:15:00|32105.4|32045.4|32155.4|32095.4|32155.4|32105.2|32096.7|32045.4|18
1735903200000|2025-01-03 11:20:00|32157.8|32097.8|32169|32109|32270.4|32226.7|32157.8|32097.8|55
1735903500000|2025-01-03 11:25:00|32167.8|32107.8|32187.8|32127.8|32200.3|32140.3|32160.2|32100.2|5
1735903800000|2025-01-03 11:30:00|32190.3|32130.3|32194|32134|32194|32147.8|32171.5|32120.3|3
1735904100000|2025-01-03 11:35:00|32192.7|32132.7|32176.5|32116.5|32192.7|32132.7|32165.2|32116.5|9
1735904400000|2025-01-03 11:40:00|32169|32129|32070.2|32050.2|32177.7|32129|32070.2|32050.2|19
1735904700000|2025-01-03 11:45:00|32071.4|32051.4|32100.3|32060.3|32102.8|32072.8|32065.3|32032.9|40
1735905000000|2025-01-03 11:50:00|32096.5|32056.5|32008.8|31968.8|32096.5|32064|31995.1|31952.6|66
1735905300000|2025-01-03 11:55:00|32011.2|31971.2|32003.7|31983.7|32060|32012.6|32003.7|31965|39
1735905600000|2025-01-03 12:00:00|32001.2|31981.2|31942.2|31902.2|32026.1|31991.2|31918.4|31887.1|186
1735905900000|2025-01-03 12:05:00|31943.4|31903.4|31898.4|31858.4|31963.5|31917.3|31883.5|31858.4|154
1735906200000|2025-01-03 12:10:00|31901|31861|31882.2|31842.2|31923.4|31874.7|31854.6|31824.6|90
1735906500000|2025-01-03 12:15:00|31883.5|31843.5|31879.7|31839.7|31901|31867.2|31864.7|31824.7|64
1735906800000|2025-01-03 12:20:00|31872.2|31852.2|31887.1|31867.1|31954.7|31919.7|31849.7|31818.4|71
1735907100000|2025-01-03 12:25:00|31888.3|31868.3|31949.6|31909.6|31963.5|31931|31876|31832.1|29
1735907400000|2025-01-03 12:30:00|31946|31906|31958.5|31918.5|31968.5|31938.5|31944.7|31894.7|11
1735907700000|2025-01-03 12:35:00|31959.7|31919.7|32001.1|31961.1|32011.1|31981.1|31955.9|31896|51
1735908000000|2025-01-03 12:40:00|31997.5|31957.5|31926|31886|31997.5|31962.4|31924.8|31884.8|30
1735908300000|2025-01-03 12:45:00|31928.5|31888.5|31931|31891|31991.1|31951|31926|31888.5|18
1735908600000|2025-01-03 12:50:00|31928.5|31888.5|31871|31851|31938.6|31897.2|31871|31851|33
1735908900000|2025-01-03 12:55:00|31869.8|31849.8|31884.5|31844.5|31945.9|31908.4|31847.1|31819.6|73
1735909200000|2025-01-03 13:00:00|31883.2|31843.2|31750.6|31730.6|31883.2|31854.5|31750.6|31725.6|335
1735909500000|2025-01-03 13:05:00|31749.3|31729.3|31738.1|31718.1|31781.9|31757|31693.1|31671.9|196
1735909800000|2025-01-03 13:10:00|31735.6|31715.6|31732|31692|31765.7|31734.4|31699.4|31668.1|119
1735910100000|2025-01-03 13:15:00|31734.4|31694.4|31751.9|31731.9|31767|31738.2|31720.7|31694.4|91
1735910400000|2025-01-03 13:20:00|31753.1|31733.1|31824.4|31784.4|31876.9|31839.5|31745.7|31710.7|113
1735910700000|2025-01-03 13:25:00|31808.2|31788.2|31848.2|31808.2|31856.9|31808.2|31766.9|31743.2|73
1735911000000|2025-01-03 13:30:00|31810.7|31750.7|31808.2|31788.2|31841.9|31808.3|31780.7|31744.5|89
1735911300000|2025-01-03 13:35:00|31805.7|31785.7|31794.5|31754.5|31815.7|31795.7|31789.4|31754.4|34
1735911600000|2025-01-03 13:40:00|31783.2|31763.2|31750.6|31730.6|31805.7|31777|31744.3|31724.3|78
1735911900000|2025-01-03 13:45:00|31753.1|31733.1|31719.3|31699.3|31755.6|31735.6|31686.7|31666.7|138
1735912200000|2025-01-03 13:50:00|31724.3|31704.3|31780.5|31760.5|31790.5|31760.5|31723|31703|75
1735912500000|2025-01-03 13:55:00|31781.8|31761.8|31770.5|31750.5|31793|31773|31733|31708|76
1735912800000|2025-01-03 14:00:00|31769.2|31749.2|31734.2|31714.2|31778|31758|31733|31706.6|46
1735913100000|2025-01-03 14:05:00|31731.7|31711.7|31771.7|31751.7|31771.7|31751.7|31731.7|31711.7|53
1735913400000|2025-01-03 14:10:00|31769.2|31749.2|31796.7|31776.7|31824.2|31789.2|31757.9|31737.9|51
1735913700000|2025-01-03 14:15:00|31792.9|31772.9|31730.4|31710.4|31795.4|31775.4|31730.4|31710.4|55
1735914000000|2025-01-03 14:20:00|31727.9|31707.9|31759.1|31719.1|31766.6|31730.4|31727.9|31704.1|84
1735914300000|2025-01-03 14:25:00|31757.9|31717.9|31730.4|31710.4|31757.9|31721.6|31724.2|31704.2|45
1735914600000|2025-01-03 14:30:00|31731.7|31711.7|31937.9|31897.9|31950.5|31918|31710.4|31690.4|153
1735914900000|2025-01-03 14:35:00|31935.5|31895.5|31902.9|31882.9|31951.7|31928|31902.8|31870.3|68
1735915200000|2025-01-03 14:40:00|31901.7|31881.7|31930.4|31910.4|31959.1|31939.1|31899.1|31872.9|62
1735915500000|2025-01-03 14:45:00|31929.1|31909.1|31926.6|31906.6|31984.1|31964.1|31910.4|31890.4|115
1735915800000|2025-01-03 14:50:00|31929.1|31909.1|32072.8|32032.8|32072.8|32051.6|31929.1|31909.1|124
1735916100000|2025-01-03 14:55:00|32064.1|32044.1|31999|31979|32070.3|32050.3|31997.8|31976.5|81
1735916400000|2025-01-03 15:00:00|32005.3|31965.3|31996.5|31976.5|32012.8|31987.8|31987.8|31957.8|57
1735916700000|2025-01-03 15:05:00|31995.2|31975.2|31957.7|31937.7|32024|32004|31932.7|31909|66
1735917000000|2025-01-03 15:10:00|31954|31934|31977.7|31957.7|32025.2|31995.2|31954|31926.5|129
1735917300000|2025-01-03 15:15:00|31976.4|31956.4|32065.3|32045.3|32096.6|32072.8|31976.4|31956.4|186
1735917600000|2025-01-03 15:20:00|32060.2|32040.2|31936.5|31916.5|32060.2|32040.2|31935.2|31915.2|98
1735917900000|2025-01-03 15:25:00|31934|31914|31931.4|31891.4|31974|31954|31890.2|31858.9|76
1735918200000|2025-01-03 15:30:00|31920.2|31900.2|31976.3|31956.3|31978.9|31958.9|31872.6|31846.4|105
1735918500000|2025-01-03 15:35:00|31975.1|31955.1|32010.1|31990.1|32072.6|32036.4|31971.3|31951.3|82
1735918800000|2025-01-03 15:40:00|32014|31994|32053.8|32033.8|32071.4|32036.4|32007.6|31987.6|75
1735919100000|2025-01-03 15:45:00|32050.1|32030.1|32072.6|32052.6|32083.9|32063.9|32032.6|32012.6|71
1735919400000|2025-01-03 15:50:00|32075.1|32055.1|32185.2|32165.2|32195.3|32166.5|32075.1|32055.1|109
1735919700000|2025-01-03 15:55:00|32184|32164|32127.6|32087.6|32220.3|32200.3|32127.6|32087.5|98
1735920000000|2025-01-03 16:00:00|32127.7|32087.7|32057.5|32017.5|32127.7|32096.4|32037.5|32007.5|94
1735920300000|2025-01-03 16:05:00|32056.2|32016.2|32067.4|32047.4|32120|32088.7|32048.7|32016.2|52
1735920600000|2025-01-03 16:10:00|32066.2|32046.2|31968.7|31928.7|32072.5|32046.2|31962.4|31928.7|109
1735920900000|2025-01-03 16:15:00|31957.4|31937.4|32017.5|31997.5|32051.2|32017.4|31926.1|31898.7|119
1735921200000|2025-01-03 16:20:00|32022.5|32002.5|32016.2|31996.2|32051.3|32015.1|31992.5|31960|55
1735921500000|2025-01-03 16:25:00|32015|31995|31984.9|31964.9|32015|31995|31983.7|31952.4|59
1735921800000|2025-01-03 16:30:00|31984.8|31964.8|32022.4|31982.4|32041.2|32011.1|31978.6|31951.1|52
1735922100000|2025-01-03 16:35:00|32011.1|31991.1|32011.1|31991.1|32031|31999.8|31972.3|31952.3|117
1735922400000|2025-01-03 16:40:00|32009.8|31989.8|31992.3|31972.3|32009.8|31989.8|31972.2|31941|40
1735922700000|2025-01-03 16:45:00|31989.7|31969.7|31865.8|31845.8|31989.7|31969.7|31865.8|31837.1|107
1735923000000|2025-01-03 16:50:00|31864.6|31844.6|31782|31762|31864.6|31844.6|31768.2|31748.2|162
1735923300000|2025-01-03 16:55:00|31779.5|31759.5|31738.4|31698.4|31790.7|31762|31712|31692|182
1735923600000|2025-01-03 17:00:00|31739.6|31699.6|31735.9|31715.9|31743.4|31715.9|31687|31660.7|128
1735923900000|2025-01-03 17:05:00|31738.4|31718.4|31694.5|31674.5|31744.6|31724.6|31694.5|31674.5|66
1735924200000|2025-01-03 17:10:00|31693.2|31673.2|31701.9|31681.9|31704.5|31683.1|31669.4|31649.4|103
1735924500000|2025-01-03 17:15:00|31699.4|31679.4|31669.4|31649.4|31703.1|31683.1|31660.6|31640.6|225
1735924800000|2025-01-03 17:20:00|31668.1|31648.1|31699.5|31679.5|31724.5|31704.5|31613|31593|714
1735925100000|2025-01-03 17:25:00|31697|31677|31729.3|31709.3|31765.7|31737|31697|31677|179
1735925400000|2025-01-03 17:30:00|31730.6|31710.6|31769.4|31749.4|31773.1|31753.1|31729.3|31709.3|75
1735925700000|2025-01-03 17:35:00|31773.2|31753.2|31813.2|31793.2|31822|31802|31773.2|31753.2|95
1735926000000|2025-01-03 17:40:00|31812|31792|31818.3|31798.3|31857|31837|31810.7|31790.7|91
1735926300000|2025-01-03 17:45:00|31819.5|31799.5|31864.5|31844.5|31884.5|31864.5|31813.3|31793.3|97
1735926600000|2025-01-03 17:50:00|31865.7|31845.7|31874.5|31854.5|31879.4|31859.4|31856.9|31836.9|54
1735926900000|2025-01-03 17:55:00|31891.9|31871.9|31860.8|31820.8|31902|31882|31845.8|31820.8|49
1735927200000|2025-01-03 18:00:00|31849.5|31829.5|31825.8|31805.8|31870.8|31850.8|31820.7|31799.5|31
1735927500000|2025-01-03 18:05:00|31828.3|31808.3|31825.8|31805.8|31835.8|31808.3|31804.5|31775.8|34
1735927800000|2025-01-03 18:10:00|31824.5|31804.5|31863.2|31823.2|31863.2|31824.4|31814.5|31783.2|35
1735928100000|2025-01-03 18:15:00|31861.9|31821.9|31845.6|31805.6|31861.9|31824.4|31819.4|31799.4|80
1735928400000|2025-01-03 18:20:00|31836.8|31816.8|31801.8|31781.8|31836.8|31816.8|31801.8|31781.8|60
1735928700000|2025-01-03 18:25:00|31803|31783|31814.3|31794.3|31839.2|31808|31803|31778.1|65
1736154900000|2025-01-06 09:15:00|31710.5|31650.5|31927.8|31907.8|31953.8|31930.1|31675.1|31639|272
1736155200000|2025-01-06 09:20:00|31930.3|31910.3|31982.7|31962.7|32045.3|32017.7|31930.3|31910.3|90
1736155500000|2025-01-06 09:25:00|31984|31964|32067.8|32027.8|32082.5|32061.4|31984|31964|134
1736155800000|2025-01-06 09:30:00|32072.7|32032.7|32103.7|32063.7|32151.1|32127.3|32070.2|32032.7|77
1736156100000|2025-01-06 09:35:00|32089.9|32069.9|32053.8|32033.8|32115|32069.9|32053.8|32031.3|21
1736156400000|2025-01-06 09:40:00|32051.3|32031.3|32020.3|31960.3|32051.3|32031.3|32002.7|31960.3|18
1736156700000|2025-01-06 09:45:00|32026.5|31966.5|31956.5|31936.5|32026.5|31970.3|31956.5|31932.8|19
1736157000000|2025-01-06 09:50:00|31954|31934|31970.2|31930.2|32002.8|31951.6|31946.5|31921.5|5
1736157300000|2025-01-06 09:55:00|31971.5|31931.5|31955.2|31915.2|31977.8|31934|31952.7|31915.2|6
1736157600000|2025-01-06 10:00:00|31942.7|31922.7|31983|31923|31984.3|31940.5|31916.6|31889.1|34
1736157900000|2025-01-06 10:05:00|31973|31913|31945.4|31905.4|31973|31930.5|31936.6|31905.4|11
1736158200000|2025-01-06 10:10:00|31934.2|31914.2|31955.5|31935.5|31969.3|31944.1|31934.2|31903|14
1736158500000|2025-01-06 10:15:00|31953|31933|31954.1|31934.1|31977.8|31957.8|31946.7|31900.5|25
1736158800000|2025-01-06 10:20:00|31957.8|31937.8|31966.5|31926.5|31971.6|31937.8|31955.3|31909|8
1736159100000|2025-01-06 10:25:00|31965.3|31925.3|32026.4|32006.4|32026.4|32006.4|31965.3|31925.3|19
1736159400000|2025-01-06 10:30:00|32040.1|32020.1|32083.7|32043.7|32093.8|32063.8|32023.9|31990.2|48
1736159700000|2025-01-06 10:35:00|32092.5|32032.5|32062.4|32022.4|32092.5|32041.3|32047.6|32000.1|11
1736160000000|2025-01-06 10:40:00|32063.7|32023.7|32096.3|32056.3|32097.6|32071.2|32051.2|32023.7|18
1736160300000|2025-01-06 10:45:00|32092.5|32052.5|32081.2|32061.2|32117.4|32093.7|32081.2|32052.5|19
1736160600000|2025-01-06 10:50:00|32078.7|32058.7|32103.6|32063.6|32118.7|32087.5|32059.9|32013.7|26
1736160900000|2025-01-06 10:55:00|32106.2|32066.2|32188.6|32168.6|32193.6|32173.6|32101.2|32066.2|130
1736161200000|2025-01-06 11:00:00|32186.2|32166.2|32153.8|32133.8|32186.2|32166.2|32132.5|32100|25
1736161500000|2025-01-06 11:05:00|32156.3|32136.3|32178.7|32138.7|32178.7|32143.8|32136.4|32103.7|23
1736161800000|2025-01-06 11:10:00|32178.6|32138.6|32222.3|32182.3|32222.3|32197.3|32172.5|32138.6|99
1736162100000|2025-01-06 11:15:00|32224.7|32184.7|32278.4|32238.4|32304.9|32279.5|32218.5|32174.7|103
1736162400000|2025-01-06 11:20:00|32270.9|32250.9|32345.8|32325.8|32350.8|32325.8|32270.9|32244.7|81
1736162700000|2025-01-06 11:25:00|32347.1|32327.1|32408.5|32388.5|32427.2|32404.6|32347.1|32327.1|178
1736163000000|2025-01-06 11:30:00|32407.2|32387.2|32423.2|32403.2|32444.4|32420.6|32407.2|32387.2|64
1736163300000|2025-01-06 11:35:00|32434.4|32394.4|32319.8|32259.8|32438.1|32418.1|32319.8|32259.8|107
1736163600000|2025-01-06 11:40:00|32318.4|32258.4|32338.4|32318.4|32359.6|32328.4|32309.7|32257.1|41
1736163900000|2025-01-06 11:45:00|32333.4|32313.4|32383.4|32343.4|32390.9|32348.4|32333.4|32313.4|35
1736164200000|2025-01-06 11:50:00|32384.7|32344.7|32372.1|32332.1|32405.9|32354.7|32372.1|32332.1|16
1736164500000|2025-01-06 11:55:00|32380.9|32320.9|32380.8|32340.8|32422|32388.3|32360.8|32314.6|31
1736164800000|2025-01-06 12:00:00|32382.1|32342.1|32368.5|32328.5|32389.8|32352.1|32353.4|32314.6|70
1736165100000|2025-01-06 12:05:00|32369.7|32329.7|32317.3|32257.3|32369.7|32336|32273.6|32238.5|52
1736165400000|2025-01-06 12:10:00|32316|32256|32329.8|32269.8|32357.3|32304.9|32288.6|32245.8|53
1736165700000|2025-01-06 12:15:00|32328.4|32268.4|32297.2|32277.2|32328.4|32278.5|32292.2|32247.4|10
1736166000000|2025-01-06 12:20:00|32295.9|32275.9|32330.7|32310.7|32353.4|32319.6|32285.9|32257.1|27
1736166300000|2025-01-06 12:25:00|32332|32312|32385.7|32365.7|32392.1|32365.7|32332|32295.6|22
1736166600000|2025-01-06 12:30:00|32388.3|32368.3|32352|32312|32409.5|32383.3|32329.4|32289.4|45
1736166900000|2025-01-06 12:35:00|32357|32317|32348.4|32328.4|32365.8|32329.6|32334.6|32283.2|18
1736167200000|2025-01-06 12:40:00|32347.2|32327.2|32347|32307|32384.4|32351.9|32319.6|32297.1|27
1736167500000|2025-01-06 12:45:00|32338.2|32318.2|32339.3|32319.3|32373.3|32345.7|32331.9|32305.5|16
1736167800000|2025-01-06 12:50:00|32340.5|32320.5|32426.8|32386.8|32426.8|32404.3|32340.5|32319.1|70
1736168100000|2025-01-06 12:55:00|32419.3|32399.3|32398.2|32358.2|32419.6|32399.3|32383.2|32352|57
1736168400000|2025-01-06 13:00:00|32399.4|32359.4|32517.8|32497.8|32525.5|32497.8|32393.2|32359.4|283
1736168700000|2025-01-06 13:05:00|32520.5|32500.5|32500.6|32480.6|32545.5|32525.5|32499.2|32470.4|180
1736169000000|2025-01-06 13:10:00|32500.5|32480.5|32512.9|32472.9|32548|32528|32500.5|32467.8|153
1736169300000|2025-01-06 13:15:00|32509.2|32489.2|32499.2|32479.2|32525.4|32496.6|32494.2|32465.6|67
1736169600000|2025-01-06 13:20:00|32500.4|32480.4|32429|32409|32524.1|32501.5|32420.3|32397.8|166
1736169900000|2025-01-06 13:25:00|32440.2|32400.2|32470.1|32450.1|32518.9|32494|32434|32400.2|81
1736170200000|2025-01-06 13:30:00|32471.5|32451.5|32508.8|32468.8|32641.4|32610.1|32471.5|32451.5|238
1736170500000|2025-01-06 13:35:00|32502.6|32482.6|32393.9|32373.9|32515.1|32495.1|32380|32343.8|121
1736170800000|2025-01-06 13:40:00|32396.4|32376.4|32365.3|32325.3|32447.7|32421.4|32299|32271.6|120
1736171100000|2025-01-06 13:45:00|32366.5|32326.5|32153|32133|32412.9|32377.7|32152.9|32132.9|159
1736171400000|2025-01-06 13:50:00|32150.4|32130.4|32118.1|32098.1|32199.2|32170.4|32109.3|32076.8|218
1736171700000|2025-01-06 13:55:00|32119.4|32099.4|32138.1|32098.1|32140.6|32105.6|32015.9|31994.4|203
1736172000000|2025-01-06 14:00:00|32129.3|32109.3|32170.6|32150.6|32184.4|32159.4|32076.9|32056.9|157
1736172300000|2025-01-06 14:05:00|32169.4|32149.4|32204.4|32164.4|32223.1|32199.4|32149.5|32118.3|105
1736172600000|2025-01-06 14:10:00|32193.2|32173.2|32325.6|32305.6|32325.6|32305.6|32183.2|32155.7|101
1736172900000|2025-01-06 14:15:00|32328.1|32308.1|32290.7|32250.7|32354.4|32328|32270.4|32240.4|115
1736173200000|2025-01-06 14:20:00|32289.4|32249.4|32374|32354|32377.7|32357.7|32251.6|32222.8|122
1736173500000|2025-01-06 14:25:00|32375.2|32355.2|32259.2|32239.2|32377.7|32357.7|32255.5|32233|100
1736173800000|2025-01-06 14:30:00|32271.7|32231.7|32286.7|32226.7|32286.7|32265.5|32234.4|32203.3|75
1736174100000|2025-01-06 14:35:00|32275.5|32235.5|32162.1|32142.1|32286.7|32251.8|32147.2|32127.2|76
1736174400000|2025-01-06 14:40:00|32163.5|32143.5|32183.6|32163.6|32224.8|32197.3|32135.8|32115.8|69
1736174700000|2025-01-06 14:45:00|32184.9|32164.9|32130.2|32110.2|32196.1|32172.4|32125.1|32105.1|83
1736175000000|2025-01-06 14:50:00|32127.7|32107.7|32159|32139|32190.1|32170.1|32127.7|32106.5|112
1736175300000|2025-01-06 14:55:00|32157.7|32137.7|32146.7|32106.7|32157.7|32137.7|32122|32102|123
1736175600000|2025-01-06 15:00:00|32137.9|32117.9|32204.1|32164.1|32204.1|32177.8|32125.3|32105.3|75
1736175900000|2025-01-06 15:05:00|32196.5|32176.5|32254.1|32214.1|32257.8|32231.5|32194.1|32174.1|53
1736176200000|2025-01-06 15:10:00|32252.8|32212.8|32352.6|32332.6|32352.6|32332.6|32244|32212.8|62
1736176500000|2025-01-06 15:15:00|32363.8|32323.8|32371.3|32351.3|32389.9|32368.8|32335.1|32312.4|164
1736176800000|2025-01-06 15:20:00|32372.5|32352.5|32406.5|32386.5|32447.7|32412.6|32372.5|32352.5|99
1736177100000|2025-01-06 15:25:00|32407.8|32387.8|32330.3|32310.3|32409|32389|32321.8|32277.9|138
1736177400000|2025-01-06 15:30:00|32332.9|32312.9|32315.4|32295.4|32381.6|32347.9|32315.4|32295.4|68
1736177700000|2025-01-06 15:35:00|32313|32293|32279.1|32239.1|32313|32293|32253|32218|121
1736178000000|2025-01-06 15:40:00|32285.3|32245.3|32250.6|32230.6|32290.5|32258|32250.6|32221.8|39
1736178300000|2025-01-06 15:45:00|32249.3|32229.3|32323.1|32283.1|32325.6|32300.6|32249.3|32224.2|61
1736178600000|2025-01-06 15:50:00|32315.6|32295.6|32315.5|32275.5|32316.8|32295.6|32249.3|32218.1|104
1736178900000|2025-01-06 15:55:00|32303|32283|32281.8|32241.8|32313|32293|32246.8|32218.1|105
1736179200000|2025-01-06 16:00:00|32283.1|32243.1|32261.8|32241.8|32283.1|32250.6|32245.6|32218.1|62
1736179500000|2025-01-06 16:05:00|32269.4|32229.4|32299.4|32279.4|32348.1|32324.4|32244.4|32211.8|140
1736179800000|2025-01-06 16:10:00|32313|32273|32244.4|32224.4|32313|32278.1|32244.4|32224.4|50
1736180100000|2025-01-06 16:15:00|32239.4|32219.4|32180.7|32140.7|32246.7|32220.6|32163.2|32131.9|110
1736180400000|2025-01-06 16:20:00|32175.5|32155.5|32286.5|32246.5|32295.4|32262.9|32175.5|32153.3|735
1736180700000|2025-01-06 16:25:00|32275.3|32255.3|32296.6|32256.6|32306.5|32267.9|32216.6|32189.1|76
1736181000000|2025-01-06 16:30:00|32295.4|32255.4|32239.2|32219.2|32295.4|32272.9|32238.1|32209.3|112
1736181300000|2025-01-06 16:35:00|32241.7|32221.7|32159.3|32139.3|32269.3|32240.5|32159.3|32139.3|117
1736181600000|2025-01-06 16:40:00|32161.8|32141.8|32226.8|32206.8|32229.3|32209.3|32150.6|32130.6|65
1736181900000|2025-01-06 16:45:00|32225.5|32205.5|32164.4|32144.4|32228.1|32208.1|32163.2|32143.2|123
1736182200000|2025-01-06 16:50:00|32165.7|32145.7|32163.2|32143.2|32168.2|32145.7|32134.5|32114.5|147
1736182500000|2025-01-06 16:55:00|32160.7|32140.7|32058.3|32038.3|32169.5|32140.7|32058.3|32025.8|196
1736182800000|2025-01-06 17:00:00|32065.8|32025.8|31945.9|31925.9|32065.8|32037|31918.4|31898.4|279
1736183100000|2025-01-06 17:05:00|31943.4|31923.4|31715.9|31695.9|31943.4|31923.4|31715.9|31695.9|322
1736183400000|2025-01-06 17:10:00|31718.3|31698.3|31726.1|31686.1|31771|31743.4|31629.8|31598.3|359
1736183700000|2025-01-06 17:15:00|31713.8|31693.8|31705.1|31685.1|31792.4|31761|31694.8|31674.8|200
1736184000000|2025-01-06 17:20:00|31706.2|31686.2|31719.9|31699.9|31729.9|31705|31589.9|31569.9|1167
1736184300000|2025-01-06 17:25:00|31718.7|31698.7|31627.5|31607.5|31718.7|31698.7|31608.8|31578.8|271
1736184600000|2025-01-06 17:30:00|31628.8|31608.8|31630.1|31610.1|31643.7|31623.7|31628.8|31608.8|112
1736184900000|2025-01-06 17:35:00|31627.6|31607.6|31608.8|31588.8|31627.6|31607.6|31583.9|31563.9|122
1736185200000|2025-01-06 17:40:00|31611.3|31591.3|31613.9|31593.9|31625.1|31605.1|31608.8|31588.8|32
1736185500000|2025-01-06 17:45:00|31612.6|31592.6|31609.9|31589.9|31612.6|31592.6|31562.5|31542.5|85
1736185800000|2025-01-06 17:50:00|31608.7|31588.7|31660|31640|31660|31640|31608.7|31581.2|76
1736186100000|2025-01-06 17:55:00|31657.5|31637.5|31676.2|31656.2|31677.3|31657.3|31651.2|31631.2|19
1736186400000|2025-01-06 18:00:00|31674.8|31654.8|31751.1|31731.1|31752.5|31732.5|31660|31640|90
1736186700000|2025-01-06 18:05:00|31753.8|31733.8|31721.5|31701.5|31783.8|31763.8|31721.5|31695.1|84
1736187000000|2025-01-06 18:10:00|31722.7|31702.7|31723.9|31703.9|31741.2|31721.2|31713.7|31693.7|55
1736187300000|2025-01-06 18:15:00|31722.6|31702.6|31698.7|31678.7|31722.6|31702.6|31670|31650|84
1736187600000|2025-01-06 18:20:00|31697.5|31677.5|31722.5|31702.5|31744|31715|31676.5|31651.4|117
1736187900000|2025-01-06 18:25:00|31723.8|31703.8|31714.8|31694.8|31731.3|31705|31688.6|31664.8|173
1736188200000|2025-01-06 18:30:00|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|31716.1|31696.1|0
1736241300000|2025-01-07 09:15:00|31719|31699|31987.2|31927.2|32075.4|32019.2|31719|31699|280
1736241600000|2025-01-07 09:20:00|31984.5|31924.5|31810.2|31770.2|31984.5|31932.2|31802.3|31742.3|131
1736241900000|2025-01-07 09:25:00|31824.8|31784.8|31869.7|31829.7|31869.7|31844.7|31766.5|31732.6|54
1736242200000|2025-01-07 09:30:00|31858.5|31798.5|31841.7|31821.7|31893.2|31845.7|31839.5|31793.2|51
1736242500000|2025-01-07 09:35:00|31843|31823|31804.6|31744.6|31889.3|31841.7|31794.5|31744.6|47
1736242800000|2025-01-07 09:40:00|31807.1|31747.1|31813.3|31753.3|31849.6|31812.1|31768.5|31736|22
1736243100000|2025-01-07 09:45:00|31815.6|31755.6|31689.8|31669.8|31817|31762.1|31675.1|31628.6|88
1736243400000|2025-01-07 09:50:00|31713.3|31653.3|31697.1|31657.1|31733.3|31702.1|31683.4|31630.9|32
1736243700000|2025-01-07 09:55:00|31695.8|31655.8|31704.6|31684.6|31704.6|31684.6|31644.8|31600.9|51
1736244000000|2025-01-07 10:00:00|31705.9|31685.9|31906.8|31866.8|31923.2|31890.4|31705.9|31685.9|60
1736244300000|2025-01-07 10:05:00|31901.8|31861.8|31981.4|31961.4|31991.6|31961.4|31885.4|31840.6|55
1736244600000|2025-01-07 10:10:00|31982.8|31962.8|31946.7|31906.7|31992.9|31962.8|31900.4|31867.9|37
1736244900000|2025-01-07 10:15:00|31949.4|31889.4|31934.2|31874.2|31965.6|31911.9|31923.1|31872.9|9
1736245200000|2025-01-07 10:20:00|31936.9|31876.9|31928.2|31868.2|31954.5|31905|31883.2|31833.2|28
1736245500000|2025-01-07 10:25:00|31929.5|31869.5|31919.5|31879.5|31990.7|31948|31915.7|31864.5|34
1736245800000|2025-01-07 10:30:00|31918.2|31878.2|31952.8|31912.8|31953.2|31920.5|31915.7|31866.9|4
1736246100000|2025-01-07 10:35:00|31956.8|31916.8|31995.3|31935.3|32009.2|31974.3|31956.8|31909.2|34
1736246400000|2025-01-07 10:40:00|31994.2|31934.2|31969.8|31949.8|32004.5|31957.3|31969.8|31926.5|65
1736246700000|2025-01-07 10:45:00|31975.2|31935.2|31965|31925|31997.5|31957.3|31948.7|31897.5|9
1736247000000|2025-01-07 10:50:00|31966.3|31926.3|31991.1|31971.1|32005.1|31971.1|31958.7|31921.1|31
1736247300000|2025-01-07 10:55:00|31992.5|31972.5|32032.5|31972.5|32074.8|32030.8|31992.5|31962.5|24
1736247600000|2025-01-07 11:00:00|32033.6|31973.6|32032.8|31972.8|32040|31980|31987.6|31938.8|9
1736247900000|2025-01-07 11:05:00|32034.1|31974.1|32015.9|31995.9|32047.1|32009.6|32015.9|31974.1|9
1736248200000|2025-01-07 11:10:00|32013.4|31993.4|32003.8|31963.8|32057.1|32005.9|31987.6|31948.4|47
1736248500000|2025-01-07 11:15:00|32003.7|31963.7|31941.6|31921.6|32046.4|31994.9|31941.6|31921.6|17
1736248800000|2025-01-07 11:20:00|31942.9|31922.9|31865.5|31825.5|31959.1|31922.9|31865.5|31821.7|31
1736249100000|2025-01-07 11:25:00|31864.2|31824.2|31839.2|31799.2|31891.7|31851.5|31794.2|31764|71
1736249400000|2025-01-07 11:30:00|31848|31788|31829.4|31769.4|31848|31796.9|31803|31754.2|13
1736249700000|2025-01-07 11:35:00|31828|31768|31873.8|31813.8|31881.4|31828.9|31807.5|31761.4|11
1736250000000|2025-01-07 11:40:00|31873.7|31813.7|31784.3|31724.3|31873.7|31818.8|31782.8|31724.3|60
1736250300000|2025-01-07 11:45:00|31786.7|31726.7|31785.5|31745.5|31803.2|31755.8|31761.8|31720.8|17
1736250600000|2025-01-07 11:50:00|31790.6|31730.6|31770.5|31750.5|31798.1|31755.5|31770.5|31730.6|5
1736250900000|2025-01-07 11:55:00|31779.3|31739.3|31758|31738|31794.3|31759.1|31758|31734.3|28
1736251200000|2025-01-07 12:00:00|31755.3|31735.3|31787.6|31767.6|31797.6|31768.8|31754|31724|9
1736251500000|2025-01-07 12:05:00|31786.3|31766.3|31793.8|31753.8|31880.9|31852.3|31786.3|31753.8|82
1736251800000|2025-01-07 12:10:00|31807.6|31747.6|31815.4|31755.4|31861.3|31812.6|31807.6|31747.6|12
1736252100000|2025-01-07 12:15:00|31814.1|31754.1|31841.2|31781.2|31842.6|31793.7|31805.4|31746.4|59
1736252400000|2025-01-07 12:20:00|31837.6|31777.6|31791.2|31751.2|31837.6|31777.6|31791.2|31741.4|2
1736252700000|2025-01-07 12:25:00|31795.1|31755.1|31777.6|31737.6|31806.2|31767.9|31777.6|31737.6|7
1736253000000|2025-01-07 12:30:00|31778.7|31738.7|31739|31719|31802.5|31762.9|31713.9|31677.5|53
1736253300000|2025-01-07 12:35:00|31736.7|31716.7|31751.5|31711.5|31755.2|31724|31721.4|31692.5|23
1736253600000|2025-01-07 12:40:00|31749|31709|31740.2|31720.2|31751.5|31720.4|31739|31707.9|6
1736253900000|2025-01-07 12:45:00|31739|31719|31739.8|31719.8|31751.2|31723.7|31701.7|31676.5|72
1736254200000|2025-01-07 12:50:00|31741.2|31721.2|31757.7|31737.7|31805.2|31777.5|31729|31709|53
1736254500000|2025-01-07 12:55:00|31760|31740|31770.3|31750.3|31770.3|31750.3|31722.8|31694.1|57
1736254800000|2025-01-07 13:00:00|31771.5|31751.5|31826.5|31806.5|31831.5|31808|31732.6|31690.1|113
1736255100000|2025-01-07 13:05:00|31828.8|31808.8|31921.4|31881.4|31989.8|31958.6|31828.8|31808.8|134
1736255400000|2025-01-07 13:10:00|31909.1|31889.1|31902.6|31882.6|31942.6|31922.6|31887.6|31856.4|46
1736255700000|2025-01-07 13:15:00|31900.1|31880.1|31985.1|31945.1|32005.1|31981.3|31897.6|31877.6|51
1736256000000|2025-01-07 13:20:00|31977.6|31957.6|31999.9|31979.9|31999.9|31979.9|31944.9|31923.7|41
1736256300000|2025-01-07 13:25:00|32002.4|31982.4|31995.1|31975.1|32036.4|32007.4|31978.7|31952.4|58
1736256600000|2025-01-07 13:30:00|31988.7|31948.7|31938.9|31918.9|31988.7|31948.7|31906.4|31886.4|81
1736256900000|2025-01-07 13:35:00|31937.6|31917.6|32013.7|31993.7|32025|32005|31933.9|31913.9|59
1736257200000|2025-01-07 13:40:00|32011.2|31991.2|32065|32025|32119.5|32099.5|32006.2|31986.2|148
1736257500000|2025-01-07 13:45:00|32053.5|32033.5|32076.2|32056.2|32082.3|32062.3|32032.5|32006|71
1736257800000|2025-01-07 13:50:00|32073.7|32053.7|32118.3|32098.3|32119.7|32098.3|32034.8|32002.3|58
1736258100000|2025-01-07 13:55:00|32119.7|32099.7|32093.5|32073.5|32128.3|32108.3|32084.7|32059.7|53
1736258400000|2025-01-07 14:00:00|32094.7|32074.7|32081.8|32061.8|32107.1|32087.1|32071|32051|54
1736258700000|2025-01-07 14:05:00|32079.3|32059.3|32060.1|32040.1|32111|32081.1|32055.1|32035.1|61
1736259000000|2025-01-07 14:10:00|32068.8|32048.8|32097.6|32077.6|32111.3|32083.5|32068.8|32048.8|33
1736259300000|2025-01-07 14:15:00|32095.1|32075.1|31995.8|31975.8|32097.6|32075.1|31977.1|31954.3|106
1736259600000|2025-01-07 14:20:00|31998.3|31978.3|31971.1|31951.1|32033.3|32000.8|31952.5|31912.6|71
1736259900000|2025-01-07 14:25:00|31969.8|31949.8|31918.4|31898.4|32019.6|31990.8|31912.3|31892.3|72
1736260200000|2025-01-07 14:30:00|31913.8|31893.8|31978.4|31958.4|31984.4|31964.4|31885.9|31865.9|143
1736260500000|2025-01-07 14:35:00|31967.1|31947.1|32025.4|31985.4|32027.9|31999.4|31904.6|31884.6|159
1736260800000|2025-01-07 14:40:00|32036.6|31976.6|32060.6|32020.6|32081.9|32050.7|32030.6|31976.6|63
1736261100000|2025-01-07 14:45:00|32055.7|32035.7|32045.5|32025.5|32090.4|32070.4|32043.2|32023.2|75
1736261400000|2025-01-07 14:50:00|32046.7|32026.7|32059.2|32039.2|32080.5|32050.4|32019.4|31992.9|95
1736261700000|2025-01-07 14:55:00|32060.5|32040.5|32002.9|31982.9|32096.5|32070.4|32001.7|31981.7|70
1736262000000|2025-01-07 15:00:00|32012.9|31972.9|31885.3|31865.3|32012.9|31973.7|31885.3|31865.3|140
1736262300000|2025-01-07 15:05:00|31887.7|31867.7|31971.3|31951.3|31993.6|31967.3|31856.5|31835.5|97
1736262600000|2025-01-07 15:10:00|31970|31950|31975.3|31955.3|32028.8|32002.5|31962.5|31936.1|85
1736262900000|2025-01-07 15:15:00|31977.6|31957.6|31855.5|31835.5|31978.8|31958.8|31855.5|31835.5|109
1736263200000|2025-01-07 15:20:00|31854.3|31834.3|31905.5|31885.5|31909.1|31889.1|31821.8|31801.8|121
1736263500000|2025-01-07 15:25:00|31907.8|31887.8|31880.5|31860.5|31955.6|31935.6|31880.5|31855.5|102
1736263800000|2025-01-07 15:30:00|31879.3|31859.3|31880.3|31860.3|31910.4|31885.3|31831.6|31809.5|194
1736264100000|2025-01-07 15:35:00|31879.1|31859.1|31801.9|31781.9|31879.1|31859.1|31801.9|31781.9|91
1736264400000|2025-01-07 15:40:00|31799.4|31779.4|31795.4|31755.4|31875.4|31843.1|31756.8|31730.4|203
1736264700000|2025-01-07 15:45:00|31786.6|31766.6|31740.8|31700.8|31789.3|31767.9|31724.2|31698.1|80
1736265000000|2025-01-07 15:50:00|31731.9|31711.9|31801.9|31781.9|31820.7|31800.6|31731.9|31711.9|62
1736265300000|2025-01-07 15:55:00|31800.6|31780.6|31810.6|31790.6|31856.9|31830.4|31796.9|31774.1|101
1736265600000|2025-01-07 16:00:00|31811.9|31791.9|31765.5|31745.5|31811.9|31791.9|31750.6|31730.6|73
1736265900000|2025-01-07 16:05:00|31770.5|31750.5|31742.2|31722.2|31783.4|31758.2|31739.4|31719.4|127
1736266200000|2025-01-07 16:10:00|31743.4|31723.4|31774.4|31754.4|31774.4|31754.4|31715.7|31695.7|135
1736266500000|2025-01-07 16:15:00|31773.2|31753.2|31756.8|31736.8|31794.4|31774.4|31729.5|31709.5|94
1736266800000|2025-01-07 16:20:00|31753.2|31733.2|31770.7|31730.7|31803.4|31770.7|31753.2|31729.3|66
1736267100000|2025-01-07 16:25:00|31761.8|31741.8|31796.5|31776.5|31842.6|31815.3|31760.5|31740.5|128
1736267400000|2025-01-07 16:30:00|31797.8|31777.8|31798|31778|31809|31780.3|31762.8|31739|79
1736267700000|2025-01-07 16:35:00|31800.3|31780.3|31928.2|31908.2|31936.9|31908.2|31799|31779|152
1736268000000|2025-01-07 16:40:00|31929.6|31909.6|31862.2|31802.2|31949.6|31918.4|31831.1|31795.9|98
1736268300000|2025-01-07 16:45:00|31851.1|31811.1|31780.1|31760.1|31877.2|31833.8|31763.9|31743.9|124
1736268600000|2025-01-07 16:50:00|31775.1|31755.1|31823.9|31803.9|31830.3|31803.9|31770.3|31750.3|79
1736268900000|2025-01-07 16:55:00|31825.1|31805.1|31928.5|31908.5|31928.5|31908.5|31825.1|31805.1|113
1736269200000|2025-01-07 17:00:00|31922.4|31902.4|31992|31972|32025.9|31994.7|31914.9|31894.9|138
1736269500000|2025-01-07 17:05:00|31990.7|31970.7|31890|31850|31990.7|31970.7|31851.4|31799.9|106
1736269800000|2025-01-07 17:10:00|31891.4|31851.4|31880|31840|31893.9|31862.7|31850|31826.4|86
1736270100000|2025-01-07 17:15:00|31881.4|31841.4|31937.7|31917.7|31953.9|31917.7|31851.4|31823.9|125
1736270400000|2025-01-07 17:20:00|31936.4|31916.4|31972.1|31952.1|31985.6|31965.6|31830.5|31809.8|792
1736270700000|2025-01-07 17:25:00|31973.5|31953.5|31990.3|31970.3|32013.3|31993.3|31971|31944.8|299
1736271000000|2025-01-07 17:30:00|31985.2|31965.2|31977.8|31957.8|31994.2|31970.3|31961.7|31932.8|49
1736271300000|2025-01-07 17:35:00|31975.3|31955.3|31977.6|31957.6|31977.6|31957.6|31969|31949|63
1736271600000|2025-01-07 17:40:00|31982.6|31962.6|32012.6|31992.6|32021.3|32001.3|31982.6|31957.6|87
1736271900000|2025-01-07 17:45:00|32023.8|31983.8|31979|31959|32023.8|31997.6|31979|31956.3|77
1736272200000|2025-01-07 17:50:00|31977.8|31957.8|31938.9|31918.9|31977.8|31957.8|31932.8|31912.8|59
1736272500000|2025-01-07 17:55:00|31940.3|31920.3|31951.4|31911.4|31951.4|31923.9|31910.6|31882.4|103
1736272800000|2025-01-07 18:00:00|31941.4|31921.4|31911.4|31871.4|31951.4|31922.6|31900.3|31870.1|24
1736273100000|2025-01-07 18:05:00|31903.9|31883.9|31914.1|31874.1|31931.4|31900.3|31889.1|31866.6|86
1736273400000|2025-01-07 18:10:00|31912.7|31872.7|31896.6|31876.6|31914.1|31886.4|31894.3|31863.9|25
1736273700000|2025-01-07 18:15:00|31907.7|31867.7|31879.2|31859.2|31907.7|31887.7|31870.6|31850.6|57
1736274000000|2025-01-07 18:20:00|31884.2|31864.2|31865.4|31845.4|31887.9|31867.9|31865.4|31845.4|450
1736274300000|2025-01-07 18:25:00|31869.1|31849.1|31860.2|31840.2|31872.7|31852.7|31836.6|31816.6|86
1736327700000|2025-01-08 09:15:00|31912.1|31892.1|31867.7|31847.7|32029.3|31996.3|31860.4|31827.9|159
1736328000000|2025-01-08 09:20:00|31869|31849|31859|31839|31906.5|31885.4|31854.3|31832.9|84
1736328300000|2025-01-08 09:25:00|31860.2|31840.2|31850.4|31830.4|31865.4|31845.4|31840.4|31812.9|16
1736328600000|2025-01-08 09:30:00|31849|31829|31896.3|31876.3|31897.4|31877.4|31837.7|31815.2|50
1736328900000|2025-01-08 09:35:00|31894.9|31874.9|31894.9|31854.9|31921.1|31889.9|31870.9|31827.4|43
1736329200000|2025-01-08 09:40:00|31892.4|31852.4|31848.6|31828.6|31916.3|31873.6|31848.6|31819.7|21
1736329500000|2025-01-08 09:45:00|31847.2|31827.2|31783.5|31763.5|31856.1|31827.2|31768.8|31748.8|75
1736329800000|2025-01-08 09:50:00|31786.3|31766.3|31794.9|31774.9|31815.1|31793.7|31768.8|31741|45
1736330100000|2025-01-08 09:55:00|31793.7|31773.7|31743.9|31723.9|31794.9|31774.9|31730.1|31710.1|88
1736330400000|2025-01-08 10:00:00|31748.9|31728.9|31721|31701|31750.3|31730.3|31706|31679.7|63
1736330700000|2025-01-08 10:05:00|31723.5|31703.5|31759.6|31719.6|31788.3|31753.5|31722.4|31696|28
1736331000000|2025-01-08 10:10:00|31763.3|31723.3|31795.8|31775.8|31795.8|31775.8|31755.8|31723.3|13
1736331300000|2025-01-08 10:15:00|31793.3|31773.3|31844.4|31784.4|31857.1|31824.4|31758.3|31738.3|31
1736331600000|2025-01-08 10:20:00|31844.2|31784.2|31895.7|31855.7|31899.4|31874.4|31834.8|31784.2|36
1736331900000|2025-01-08 10:25:00|31894.6|31854.6|31889.4|31869.4|31900.5|31874.2|31884.4|31854.6|17
1736332200000|2025-01-08 10:30:00|31888|31868|31936.6|31916.6|31958.7|31925.3|31869.4|31840.5|35
1736332500000|2025-01-08 10:35:00|31935.5|31915.5|31966.8|31926.8|31970.1|31942.6|31934.1|31914.1|16
1736332800000|2025-01-08 10:40:00|31965.5|31925.5|31970.7|31930.7|31970.7|31934.8|31943|31914.1|4
1736333100000|2025-01-08 10:45:00|31972|31932|32160.9|32120.9|32188.7|32167.1|31961.8|31932|150
1736333400000|2025-01-08 10:50:00|32158.7|32118.7|32102.3|32062.3|32160.9|32127.1|32093.4|32062.3|55
1736333700000|2025-01-08 10:55:00|32091.2|32071.2|32133.6|32093.6|32170.9|32127.1|32088.7|32058.7|32
1736334000000|2025-01-08 11:00:00|32122.5|32102.5|32128.6|32068.6|32128.6|32102.5|32051.1|32012.3|42
1736334300000|2025-01-08 11:05:00|32135|32075|32134.8|32114.8|32169.8|32114.8|32133.8|32073.8|25
1736334600000|2025-01-08 11:10:00|32144.5|32104.5|32128.6|32088.6|32165.9|32123.4|32128.6|32088.6|31
1736334900000|2025-01-08 11:15:00|32113.6|32093.6|32142|32122|32172.2|32139.7|32113.6|32083.6|53
1736335200000|2025-01-08 11:20:00|32139.7|32119.7|32075.9|32035.9|32142|32122|32057|32020.9|35
1736335500000|2025-01-08 11:25:00|32068.4|32048.4|32034.3|31994.3|32084.9|32052|31994.5|31963.6|62
1736335800000|2025-01-08 11:30:00|32032|31992|31969.9|31929.9|32053.1|32028.1|31958.3|31919.7|49
1736336100000|2025-01-08 11:35:00|31953.3|31933.3|31841|31821|31953.3|31933.3|31826|31788.5|92
1736336400000|2025-01-08 11:40:00|31849.9|31809.9|31856|31816|31866|31817.2|31795.1|31759.9|49
1736336700000|2025-01-08 11:45:00|31867.2|31807.2|31843.5|31823.5|31881.2|31836|31809.9|31771|37
1736337000000|2025-01-08 11:50:00|31851.2|31811.2|31853.5|31833.5|31872.4|31841|31831|31803.5|33
1736337300000|2025-01-08 11:55:00|31851|31831|31859.8|31819.8|31882.6|31846|31833.5|31801.2|23
1736337600000|2025-01-08 12:00:00|31851|31831|31831.2|31811.2|31893.5|31850.1|31831.2|31806.2|56
1736337900000|2025-01-08 12:05:00|31833.7|31813.7|31838.9|31798.9|31861.2|31828.7|31785|31757.5|56
1736338200000|2025-01-08 12:10:00|31836.4|31796.4|31776.4|31756.4|31836.4|31796.4|31767.3|31722.5|38
1736338500000|2025-01-08 12:15:00|31773.7|31753.7|31756.4|31736.4|31789.1|31753.7|31755|31726.2|32
1736338800000|2025-01-08 12:20:00|31767.5|31727.5|31855.7|31835.7|31875|31840.9|31753.9|31727.5|75
1736339100000|2025-01-08 12:25:00|31843.2|31823.2|31938.2|31898.2|31940.7|31900.7|31833.2|31813.2|39
1736339400000|2025-01-08 12:30:00|31935.7|31895.7|32000.7|31980.7|32017.9|31985.4|31931.6|31895.7|49
1736339700000|2025-01-08 12:35:00|32004.3|31984.3|31968.2|31948.2|32039.3|32007.9|31959.5|31932|49
1736340000000|2025-01-08 12:40:00|31981.8|31961.8|32014.3|31954.3|32028.4|31999.5|31968.1|31939.3|86
1736340300000|2025-01-08 12:45:00|32005.4|31965.4|31990.4|31970.4|32007|31982.9|31985.2|31960.4|156
1736340600000|2025-01-08 12:50:00|31991.5|31971.5|32100.9|32080.9|32103.6|32080.9|31991.5|31963.8|206
1736340900000|2025-01-08 12:55:00|32099.7|32079.7|32149.5|32129.5|32179.9|32157.2|32097.2|32077.2|105
1736341200000|2025-01-08 13:00:00|32161.8|32121.8|32128.6|32088.6|32184.7|32164.7|32120.8|32088.6|188
1736341500000|2025-01-08 13:05:00|32125.8|32085.8|32071|32051|32125.8|32085.8|32064.9|32032|82
1736341800000|2025-01-08 13:10:00|32072.2|32052.2|32132.2|32112.2|32139.7|32112.2|32072.2|32052.2|100
1736342100000|2025-01-08 13:15:00|32137.2|32117.2|32181.7|32161.7|32245.8|32215.3|32128.7|32108.7|237
1736342400000|2025-01-08 13:20:00|32192.8|32152.8|32063|32043|32206.5|32175.3|32059.2|32039.2|165
1736342700000|2025-01-08 13:25:00|32065.5|32045.5|32030.5|32010.5|32090.1|32063|32023.9|32003.9|111
1736343000000|2025-01-08 13:30:00|32027.3|31987.3|32003.5|31983.5|32056.9|32036.7|31987.3|31963.5|112
1736343300000|2025-01-08 13:35:00|32005|31985|31946.6|31926.6|32012.3|31992.3|31926.6|31897.8|161
1736343600000|2025-01-08 13:40:00|31945.2|31925.2|31877.7|31857.7|31947.7|31925.2|31872.7|31844.1|132
1736343900000|2025-01-08 13:45:00|31880.5|31860.5|31909.3|31889.3|31909.3|31889.3|31836.8|31805.5|151
1736344200000|2025-01-08 13:50:00|31911.6|31891.6|31990.9|31970.9|31990.9|31970.9|31892.9|31872.9|140
1736344500000|2025-01-08 13:55:00|31992|31972|31968.4|31948.4|32003.8|31979.7|31963.4|31934.5|108
1736344800000|2025-01-08 14:00:00|31966.1|31946.1|31964.3|31944.3|31978.6|31951.5|31915.6|31895.6|172
1736345100000|2025-01-08 14:05:00|31965.4|31945.4|31959.2|31939.2|31969.2|31949.2|31908.1|31883.1|140
1736345400000|2025-01-08 14:10:00|31952.4|31932.4|31929.9|31909.9|31988.6|31959.9|31916.5|31882.9|180
1736345700000|2025-01-08 14:15:00|31931.1|31911.1|31902.6|31882.6|31931.1|31911.1|31900.1|31880.1|83
1736346000000|2025-01-08 14:20:00|31897.6|31877.6|31930.1|31910.1|31952.6|31925.1|31897.6|31877.6|152
1736346300000|2025-01-08 14:25:00|31928.8|31908.8|31966.2|31946.2|31976.3|31951.3|31914|31894|127
1736346600000|2025-01-08 14:30:00|31968.5|31948.5|31956.2|31936.2|32017.2|31997.2|31943.7|31912.6|99
1736346900000|2025-01-08 14:35:00|31951.5|31931.5|31924|31904|31951.5|31931.5|31917.6|31896.2|184
1736347200000|2025-01-08 14:40:00|31925.1|31905.1|31823.9|31783.9|31931.2|31911.2|31788.9|31768.9|251
1736347500000|2025-01-08 14:45:00|31825.3|31785.3|31815.1|31795.1|31852.6|31832.6|31802.6|31777.6|183
1736347800000|2025-01-08 14:50:00|31813.7|31793.7|31913.9|31893.9|31917.8|31897.8|31813.7|31793.7|212
1736348100000|2025-01-08 14:55:00|31911.4|31891.4|31842.8|31822.8|31916.4|31896.4|31839.1|31819.1|88
1736348400000|2025-01-08 15:00:00|31843.9|31823.9|31905.3|31885.3|31950.3|31930.3|31843.9|31823.9|165
1736348700000|2025-01-08 15:05:00|31907.8|31887.8|31923.9|31903.9|31923.9|31903.9|31872.7|31852.7|122
1736349000000|2025-01-08 15:10:00|31922.7|31902.7|32027.5|32007.5|32027.5|32007.5|31916.4|31885.2|221
1736349300000|2025-01-08 15:15:00|32026.4|32006.4|32074.5|32054.5|32088.4|32068.4|32018.9|31998.9|180
1736349600000|2025-01-08 15:20:00|32071.8|32051.8|32057|32037|32080.7|32051.8|32039.5|32019.5|106
1736349900000|2025-01-08 15:25:00|32058.2|32038.2|32065.9|32045.9|32089.5|32069.5|32058.2|32038.2|105
1736350200000|2025-01-08 15:30:00|32064.5|32044.5|31966.6|31946.6|32064.5|32044.5|31966.6|31946.6|171
1736350500000|2025-01-08 15:35:00|31965.2|31945.2|31885.9|31865.9|31965.2|31945.2|31885.9|31865.9|164
1736350800000|2025-01-08 15:40:00|31884.5|31864.5|31861.5|31841.5|31906.5|31886.5|31832.7|31803.8|179
1736351100000|2025-01-08 15:45:00|31862.7|31842.7|31902.7|31882.7|31916.3|31893.8|31859|31830.2|89
1736351400000|2025-01-08 15:50:00|31903.8|31883.8|31814|31794|31908.8|31888.8|31814|31785.1|191
1736351700000|2025-01-08 15:55:00|31816.5|31796.5|31832.9|31792.9|31856.5|31831.5|31814|31792.9|115
1736352000000|2025-01-08 16:00:00|31831.5|31791.5|31695.4|31675.4|31831.5|31802.6|31669.2|31640.6|361
1736352300000|2025-01-08 16:05:00|31694.2|31674.2|31681.7|31661.7|31702.8|31680.3|31654.2|31627.8|278
1736352600000|2025-01-08 16:10:00|31680.6|31660.6|31727.8|31707.8|31732.8|31712.8|31678.1|31650.6|164
1736352900000|2025-01-08 16:15:00|31726.7|31706.7|31710.3|31690.3|31726.7|31706.7|31690.3|31666.5|92
1736353200000|2025-01-08 16:20:00|31712.8|31692.8|31712.8|31692.8|31759.2|31738.7|31710.3|31685.3|147
1736353500000|2025-01-08 16:25:00|31715.3|31695.3|31706.2|31686.2|31715.3|31695.3|31680.3|31654.2|135
1736353800000|2025-01-08 16:30:00|31707.3|31687.3|31717.6|31697.6|31722.8|31700.3|31671.7|31651.7|137
1736354100000|2025-01-08 16:35:00|31720.1|31700.1|31658.7|31618.7|31749.1|31726.4|31638.9|31618.7|238
1736354400000|2025-01-08 16:40:00|31646.4|31626.4|31536.6|31516.6|31663.7|31643.7|31515.5|31494.1|355
1736354700000|2025-01-08 16:45:00|31534.1|31514.1|31385.5|31365.5|31540.3|31520.3|31385.5|31365.5|526
1736355000000|2025-01-08 16:50:00|31383|31363|31392.7|31372.7|31430.5|31410.5|31350.7|31330.7|454
1736355300000|2025-01-08 16:55:00|31390.2|31370.2|31417.7|31397.7|31422.7|31402.7|31375.5|31355.5|192
1736355600000|2025-01-08 17:00:00|31419.1|31399.1|31426.4|31406.4|31451.6|31431.6|31379.1|31359.1|225
1736355900000|2025-01-08 17:05:00|31425.2|31405.2|31566.8|31546.8|31610.9|31584.7|31392.7|31364.1|378
1736356200000|2025-01-08 17:10:00|31570.2|31550.2|31504.7|31484.7|31612|31592|31492|31472|196
1736356500000|2025-01-08 17:15:00|31507.2|31487.2|31495.9|31475.9|31544.5|31524.5|31494.5|31474.5|172
1736356800000|2025-01-08 17:20:00|31497|31477|31432.4|31412.4|31629.3|31607.9|31428.5|31408.5|2072
1736357100000|2025-01-08 17:25:00|31437.4|31417.4|31577.1|31557.1|31592.1|31572.1|31430.4|31401.3|493
1736357400000|2025-01-08 17:30:00|31579.9|31559.9|31746|31726|31746.2|31726.2|31579.9|31557.1|247
1736357700000|2025-01-08 17:35:00|31744.6|31724.6|31742.3|31722.3|31752.1|31728.5|31725.3|31681.9|166
1736358000000|2025-01-08 17:40:00|31739.8|31719.8|31769.8|31749.8|31789.8|31769.8|31734.8|31714.8|137
1736358300000|2025-01-08 17:45:00|31772.1|31752.1|31759.6|31739.6|31809.8|31789.8|31752.6|31732.6|133
1736358600000|2025-01-08 17:50:00|31761|31741|31747.5|31727.5|31788.4|31752.3|31740.9|31712.1|78
1736358900000|2025-01-08 17:55:00|31746.2|31726.2|31783|31763|31800.9|31770.9|31742.3|31722.1|51
1736359200000|2025-01-08 18:00:00|31787.1|31767.1|31792.3|31772.3|31807.3|31777.3|31761.4|31733.7|43
1736359500000|2025-01-08 18:05:00|31793.6|31773.6|31817.5|31797.5|31842.5|31822.5|31793.6|31773.6|128
1736359800000|2025-01-08 18:10:00|31818.9|31798.9|31808.9|31788.9|31833.9|31813.9|31805|31783.4|47
1736360100000|2025-01-08 18:15:00|31810.2|31790.2|31822.5|31802.5|31830.4|31810.4|31810.2|31790.2|65
1736360400000|2025-01-08 18:20:00|31823.8|31803.8|31864.7|31844.7|31919.7|31899.7|31823.8|31803.8|181
1736360700000|2025-01-08 18:25:00|31860.6|31840.6|31884.7|31864.7|31884.7|31864.7|31850.9|31824.7|155
1736361000000|2025-01-08 18:30:00|31886.1|31866.1|31886.1|31866.1|31886.1|31866.1|31886.1|31866.1|0
1736414100000|2025-01-09 09:15:00|31910.9|31850.9|31800.6|31760.6|31925.6|31894.2|31783.1|31757|161
1736414400000|2025-01-09 09:20:00|31791.7|31771.7|31890.3|31870.3|31910.6|31884|31791.7|31771.7|80
1736414700000|2025-01-09 09:25:00|31894|31874|31880.1|31860.1|31914.2|31894.2|31841.4|31816.4|69
1736415000000|2025-01-09 09:30:00|31883.7|31863.7|31895.3|31875.3|31901.4|31875.3|31867.6|31840.1|14
1736415300000|2025-01-09 09:35:00|31894.2|31874.2|31986.1|31966.1|31993.7|31966.2|31892.8|31872.8|111
1736415600000|2025-01-09 09:40:00|31988.6|31968.6|31958.9|31938.9|32007.5|31987.5|31957.5|31928.6|89
1736415900000|2025-01-09 09:45:00|31957.5|31937.5|31947.5|31927.5|31998.6|31972.5|31945|31925|26
1736416200000|2025-01-09 09:50:00|31952.5|31932.5|31996.4|31936.4|31998.6|31962.5|31937.5|31905|28
1736416500000|2025-01-09 09:55:00|31992.5|31952.5|31978.9|31958.9|31992.5|31962.8|31958.9|31929.1|9
1736416800000|2025-01-09 10:00:00|31977.5|31957.5|31965|31905|31985|31960|31951.1|31898.6|40
1736417100000|2025-01-09 10:05:00|31937.5|31917.5|31977.5|31957.5|31981.1|31957.5|31935|31908.6|24
1736417400000|2025-01-09 10:10:00|31982.5|31942.5|31894.9|31854.9|31982.5|31942.5|31877.4|31849.9|43
1736417700000|2025-01-09 10:15:00|31893.6|31853.6|31849.7|31809.7|31893.6|31859.9|31824.9|31804.9|69
1736418000000|2025-01-09 10:20:00|31863.5|31803.5|31829.9|31789.9|31864.1|31831|31822.4|31789.9|74
1736418300000|2025-01-09 10:25:00|31818.8|31798.8|31837.4|31817.4|31861.3|31829.9|31817.4|31792.1|32
1736418600000|2025-01-09 10:30:00|31839.9|31819.9|31827.4|31787.4|31856.3|31827.4|31806.5|31780.4|13
1736418900000|2025-01-09 10:35:00|31834.9|31807.4|31797.4|31777.4|31834.9|31807.4|31780.1|31749.9|68
1736419200000|2025-01-09 10:40:00|31794.9|31774.9|31773.7|31753.7|31794.9|31774.9|31747.4|31724.9|36
1736419500000|2025-01-09 10:45:00|31782.6|31742.6|31795.7|31735.7|31795.7|31772.4|31767.4|31735.7|23
1736419800000|2025-01-09 10:50:00|31805.1|31745.1|31791.5|31751.5|31824.8|31804.8|31791.5|31744.8|50
1736420100000|2025-01-09 10:55:00|31787.3|31747.3|31737.3|31717.3|31787.3|31757.6|31731.2|31709|40
1736420400000|2025-01-09 11:00:00|31739.5|31719.5|31699.8|31679.8|31742.3|31722.3|31677.3|31637.3|51
1736420700000|2025-01-09 11:05:00|31704.8|31684.8|31734.8|31674.8|31759.8|31722.3|31695.6|31668.4|29
1736421000000|2025-01-09 11:10:00|31733.4|31673.4|31723.4|31663.4|31740.9|31708.7|31710.9|31663.4|8
1736421300000|2025-01-09 11:15:00|31719.8|31659.8|31725.9|31685.9|31740.9|31687.3|31704.8|31654.8|9
1736421600000|2025-01-09 11:20:00|31723.4|31683.4|31725.9|31705.9|31748.4|31707.3|31700.9|31648.4|14
1736421900000|2025-01-09 11:25:00|31727.3|31707.3|31812.2|31792.2|31828.4|31792.2|31727.3|31707.3|20
1736422200000|2025-01-09 11:30:00|31814.5|31794.5|31847|31787|31867|31833.1|31814.5|31775.3|65
1736422500000|2025-01-09 11:35:00|31849.2|31789.2|31873.1|31833.1|31909.2|31878.1|31836.7|31789.2|52
1736422800000|2025-01-09 11:40:00|31866.7|31826.7|31835.3|31795.3|31868.1|31826.7|31835.3|31795.3|6
1736423100000|2025-01-09 11:45:00|31836.7|31796.7|31899.1|31839.1|31901.4|31865.3|31833.9|31796.7|15
1736423400000|2025-01-09 11:50:00|31898|31838|31851.6|31791.6|31905.5|31846.6|31824.4|31780.5|23
1736423700000|2025-01-09 11:55:00|31850.2|31790.2|31823|31783|31854.1|31803|31821.6|31770.5|15
1736424000000|2025-01-09 12:00:00|31834.1|31774.1|31864.1|31824.1|31864.1|31824.1|31802.7|31770.5|14
1736424300000|2025-01-09 12:05:00|31863|31823|31816.6|31756.6|31874.1|31826.6|31795.2|31746.3|28
1736424600000|2025-01-09 12:10:00|31812.1|31752.1|31834.1|31794.1|31861.9|31801.9|31779.4|31750.7|9
1736424900000|2025-01-09 12:15:00|31832.7|31792.7|31845.7|31805.7|31874.9|31832.7|31816.6|31772.7|31
1736425200000|2025-01-09 12:20:00|31854.6|31794.6|31907.9|31887.9|31961.8|31927.9|31844.3|31793.2|76
1736425500000|2025-01-09 12:25:00|31916.8|31876.8|31846.5|31806.5|31916.8|31876.8|31824|31795.4|67
1736425800000|2025-01-09 12:30:00|31855.4|31795.4|31707.9|31687.9|31855.4|31807.9|31707.9|31683.2|167
1736426100000|2025-01-09 12:35:00|31694|31674|31699.3|31679.3|31764|31715.1|31682.9|31655.1|67
1736426400000|2025-01-09 12:40:00|31696.8|31676.8|31666.5|31626.5|31700.9|31676.8|31641.2|31614.3|82
1736426700000|2025-01-09 12:45:00|31665.1|31625.1|31601.7|31561.7|31670.1|31640.1|31571.7|31550.4|72
1736427000000|2025-01-09 12:50:00|31603.1|31563.1|31588.4|31568.4|31619.2|31587.3|31582.6|31551.5|67
1736427300000|2025-01-09 12:55:00|31587.3|31567.3|31649.8|31589.8|31649.8|31589.8|31572.8|31552.8|126
1736427600000|2025-01-09 13:00:00|31644.8|31584.8|31749.8|31729.8|31759.8|31739.8|31633.1|31584.8|176
1736427900000|2025-01-09 13:05:00|31758.7|31718.7|31718.1|31678.1|31758.7|31727.5|31678.4|31642.8|48
1736428200000|2025-01-09 13:10:00|31719.5|31679.5|31744.2|31724.2|31758.9|31727.8|31700.6|31673.1|50
1736428500000|2025-01-09 13:15:00|31743.1|31723.1|31710.6|31690.6|31763.9|31732.8|31700.6|31673.1|44
1736428800000|2025-01-09 13:20:00|31715.6|31695.6|31741.9|31721.9|31745.6|31725.6|31715.6|31695.6|44
1736429100000|2025-01-09 13:25:00|31740.8|31720.8|31748|31688|31786.6|31756.6|31681.9|31654.4|91
1736429400000|2025-01-09 13:30:00|31749.1|31689.1|31785.5|31765.5|31788|31768|31695.8|31663.9|82
1736429700000|2025-01-09 13:35:00|31788|31768|31795.5|31775.5|31804.4|31784.4|31764.1|31744.1|82
1736430000000|2025-01-09 13:40:00|31796.9|31776.9|31804.4|31784.4|31819.4|31799.4|31784.4|31756.6|134
1736430300000|2025-01-09 13:45:00|31806.9|31786.9|31726.9|31706.9|31809.4|31789.4|31726.9|31706.9|45
1736430600000|2025-01-09 13:50:00|31731.9|31711.9|31704.1|31684.1|31734.4|31714.4|31666.9|31640.8|119
1736430900000|2025-01-09 13:55:00|31703|31683|31643|31623|31719.4|31683|31603.2|31578|120
1736431200000|2025-01-09 14:00:00|31641.8|31621.8|31579.3|31559.3|31651.6|31631.6|31579.3|31559.3|90
1736431500000|2025-01-09 14:05:00|31578.2|31558.2|31531.3|31511.3|31597.1|31571.5|31527.4|31507.4|284
1736431800000|2025-01-09 14:10:00|31532.4|31512.4|31604.3|31584.3|31618.2|31598.2|31532.1|31512.1|126
1736432100000|2025-01-09 14:15:00|31603.2|31583.2|31586|31566|31639.6|31612.9|31581.8|31549.3|131
1736432400000|2025-01-09 14:20:00|31594.9|31554.9|31527.1|31507.1|31594.9|31554.9|31527.1|31507.1|74
1736432700000|2025-01-09 14:25:00|31524.6|31504.6|31567|31547|31625.4|31605.4|31524.6|31504.6|129
1736433000000|2025-01-09 14:30:00|31569.3|31549.3|31652.6|31632.6|31656.5|31636.5|31569.3|31549.3|90
1736433300000|2025-01-09 14:35:00|31653.7|31633.7|31653.4|31633.4|31667.6|31647.6|31631.2|31611.2|94
1736433600000|2025-01-09 14:40:00|31665.1|31645.1|31748.7|31728.7|31756.5|31731.2|31665.1|31643.4|105
1736433900000|2025-01-09 14:45:00|31744.8|31724.8|31739.5|31719.5|31745.1|31724.8|31704.8|31684.8|87
1736434200000|2025-01-09 14:50:00|31738.4|31718.4|31766.7|31746.7|31778.4|31758.4|31707|31687|81
1736434500000|2025-01-09 14:55:00|31767.8|31747.8|31714.2|31694.2|31769.2|31749.2|31701.7|31670.6|115
1736434800000|2025-01-09 15:00:00|31736.7|31696.7|31771.1|31751.1|31785.6|31764.2|31736.7|31696.7|146
1736435100000|2025-01-09 15:05:00|31773.6|31753.6|31662.2|31642.2|31801.7|31777.2|31662.2|31636.1|91
1736435400000|2025-01-09 15:10:00|31660|31640|31745.8|31725.8|31786.1|31754.7|31633.9|31613.9|232
1736435700000|2025-01-09 15:15:00|31748.3|31728.3|31741.1|31721.1|31795.8|31775.8|31733.3|31710.5|130
1736436000000|2025-01-09 15:20:00|31740|31720|31793.6|31773.6|31812.2|31792.2|31734.7|31714.7|104
1736436300000|2025-01-09 15:25:00|31792.2|31772.2|31713.8|31673.8|31799.7|31772.2|31688.6|31652.2|117
1736436600000|2025-01-09 15:30:00|31701.6|31681.6|31721|31681|31724.9|31704.9|31662.4|31623.8|122
1736436900000|2025-01-09 15:35:00|31712.2|31692.2|31743.5|31723.5|31752.4|31723.5|31698.3|31671|55
1736437200000|2025-01-09 15:40:00|31737.4|31717.4|31714.6|31674.6|31738.5|31717.4|31687.1|31660.5|41
1736437500000|2025-01-09 15:45:00|31713.2|31673.2|31727.4|31707.4|31753.2|31725.7|31697.1|31666|55
1736437800000|2025-01-09 15:50:00|31728.5|31708.5|31655.4|31635.4|31731|31708.5|31651.8|31631.8|71
1736438100000|2025-01-09 15:55:00|31654|31634|31636|31596|31655.4|31635.4|31606|31579.6|156
1736438400000|2025-01-09 16:00:00|31624.9|31604.9|31608.5|31588.5|31636.8|31613.2|31608.5|31586|111
1736438700000|2025-01-09 16:05:00|31607.4|31587.4|31566.2|31546.2|31627.9|31607.9|31543.7|31523.7|279
1736439000000|2025-01-09 16:10:00|31570.1|31550.1|31584|31564|31597.3|31577.3|31570.1|31550.1|51
1736439300000|2025-01-09 16:15:00|31581.2|31561.2|31607|31587|31623.7|31603.7|31581.2|31561.2|90
1736439600000|2025-01-09 16:20:00|31608.1|31588.1|31580.9|31560.9|31610.9|31590.9|31579.5|31559.5|90
1736439900000|2025-01-09 16:25:00|31574.5|31554.5|31559.8|31539.8|31580.6|31560.6|31558.7|31538.7|106
1736440200000|2025-01-09 16:30:00|31558.7|31538.7|31502.3|31482.3|31559.8|31539.8|31502.3|31482.3|155
1736440500000|2025-01-09 16:35:00|31501.2|31481.2|31578.1|31558.1|31585.3|31560.6|31497.3|31477.3|110
1736440800000|2025-01-09 16:40:00|31579.2|31559.2|31609.2|31589.2|31618.9|31597.5|31579.2|31559.2|116
1736441100000|2025-01-09 16:45:00|31610.3|31590.3|31592.8|31572.8|31615.9|31595|31587.8|31567.8|59
1736441400000|2025-01-09 16:50:00|31587.8|31567.8|31571.4|31551.4|31591.4|31571.4|31536.7|31515.3|190
1736441700000|2025-01-09 16:55:00|31573.9|31553.9|31588.9|31568.9|31596.4|31576.4|31560.3|31532.5|68
1736442000000|2025-01-09 17:00:00|31586.4|31566.4|31650|31630|31692.5|31672.5|31571.4|31551.4|214
1736442300000|2025-01-09 17:05:00|31651.1|31631.1|31644.9|31624.9|31660|31640|31625|31605|140
1736442600000|2025-01-09 17:10:00|31649.7|31629.7|31613.3|31593.3|31688.3|31668.3|31595.8|31575.8|245
1736442900000|2025-01-09 17:15:00|31621|31581|31541|31521|31621|31581|31537.1|31517.1|183
1736443200000|2025-01-09 17:20:00|31542.4|31522.4|31642.6|31622.6|31680.9|31660.9|31519.3|31499.3|1337
1736443500000|2025-01-09 17:25:00|31645.1|31625.1|31652|31632|31694.5|31674.5|31639.5|31619.5|298
1736443800000|2025-01-09 17:30:00|31653.4|31633.4|31664|31644|31672.3|31652.3|31652|31632|95
1736444100000|2025-01-09 17:35:00|31665.1|31645.1|31674|31654|31674|31654|31652.9|31632.9|72
1736444400000|2025-01-09 17:40:00|31671.5|31651.5|31723.7|31703.7|31763.7|31743.7|31671.5|31651.5|150
1736444700000|2025-01-09 17:45:00|31722.5|31702.5|31716.7|31696.7|31740.9|31720.9|31708.4|31680.9|76
1736445000000|2025-01-09 17:50:00|31719.5|31699.5|31729.7|31709.7|31733.6|31713.6|31702|31682|65
1736445300000|2025-01-09 17:55:00|31731.1|31711.1|31731.1|31711.1|31740|31717.2|31716.4|31696.4|71
1736445600000|2025-01-09 18:00:00|31730|31710|31728.9|31708.9|31747.8|31727.8|31712.5|31692.5|43
1736445900000|2025-01-09 18:05:00|31733.9|31713.9|31710|31690|31735.3|31715.3|31692|31672|113
1736446200000|2025-01-09 18:10:00|31714.2|31694.2|31686.1|31666.1|31714.2|31694.2|31670.8|31650.8|73
1736446500000|2025-01-09 18:15:00|31687.2|31667.2|31671.4|31651.4|31700.8|31676.9|31668.6|31648.6|61
1736446800000|2025-01-09 18:20:00|31670|31650|31679.2|31659.2|31683.9|31663.9|31670|31650|32
1736447100000|2025-01-09 18:25:00|31677.8|31657.8|31658.3|31638.3|31688.1|31665.3|31646.9|31626.9|107
1736500500000|2025-01-10 09:15:00|31770.3|31730.3|31765.3|31745.3|31808.5|31778.5|31718.8|31676.3|159
1736500800000|2025-01-10 09:20:00|31766.7|31746.7|31770.3|31750.3|31779.2|31753.4|31743.1|31709.2|27
1736501100000|2025-01-10 09:25:00|31771.7|31751.7|31792.8|31752.8|31848.1|31817.8|31771.7|31744.2|76
1736501400000|2025-01-10 09:30:00|31775.3|31755.3|31695.6|31655.6|31775.3|31755.3|31693.1|31655.6|22
1736501700000|2025-01-10 09:35:00|31697|31657|31609.8|31569.8|31699.2|31666.7|31604.8|31568.7|149
1736502000000|2025-01-10 09:40:00|31608.4|31568.4|31710.2|31690.2|31710.2|31690.2|31589.5|31565.6|48
1736502300000|2025-01-10 09:45:00|31721.3|31681.3|31711.3|31671.3|31744.1|31705.2|31692.7|31669.1|18
1736502600000|2025-01-10 09:50:00|31698.8|31678.8|31726.3|31686.3|31754.9|31723.8|31686.6|31657.7|28
1736502900000|2025-01-10 09:55:00|31715.2|31695.2|31724.1|31664.1|31726.3|31695.2|31693.8|31662.7|24
1736503200000|2025-01-10 10:00:00|31725.2|31665.2|31701.3|31661.3|31733.3|31699.1|31693.8|31661.3|6
1736503500000|2025-01-10 10:05:00|31690.2|31670.2|31748.7|31688.7|31752.3|31718.8|31689.8|31661.3|26
1736503800000|2025-01-10 10:10:00|31746.6|31686.6|31731.2|31691.2|31746.6|31700.1|31717.3|31679.8|3
1736504100000|2025-01-10 10:15:00|31732.3|31692.3|31727.3|31707.3|31759.8|31708.7|31727.3|31692.3|6
1736504400000|2025-01-10 10:20:00|31725.9|31705.9|31761.2|31741.2|31766.2|31741.2|31723.7|31703.7|4
1736504700000|2025-01-10 10:25:00|31762.3|31742.3|31786.2|31766.2|31800.5|31774.8|31761.2|31740.5|20
1736505000000|2025-01-10 10:30:00|31785.1|31765.1|31771.2|31731.2|31786.8|31766.2|31730.1|31706.2|30
1736505300000|2025-01-10 10:35:00|31768.3|31728.3|31753.7|31713.7|31768.3|31728.3|31740.1|31692.6|5
1736505600000|2025-01-10 10:40:00|31752.6|31712.6|31788.3|31768.3|31793.3|31768.3|31731.5|31702.6|17
1736505900000|2025-01-10 10:45:00|31792.2|31752.2|31775.8|31715.8|31801.1|31752.2|31775.8|31715.8|14
1736506200000|2025-01-10 10:50:00|31774.4|31714.4|31789.4|31749.4|31798.3|31764.4|31767.2|31713.3|10
1736506500000|2025-01-10 10:55:00|31792.2|31752.2|31786.9|31726.9|31796.9|31764.4|31769.4|31723.3|42
1736506800000|2025-01-10 11:00:00|31785.5|31725.5|31799.4|31779.4|31799.4|31779.4|31756.9|31725.5|36
1736507100000|2025-01-10 11:05:00|31812.4|31792.4|31845.4|31805.4|31846.8|31823.3|31812.4|31792.4|64
1736507400000|2025-01-10 11:10:00|31846.8|31806.8|31849.3|31829.3|31849.3|31829.3|31835.4|31797.9|30
1736507700000|2025-01-10 11:15:00|31854.3|31834.3|31884.3|31864.3|31903.2|31876.8|31854.3|31834.3|123
1736508000000|2025-01-10 11:20:00|31891.8|31851.8|31892.9|31872.9|31895.7|31875.7|31882.9|31851.8|42
1736508300000|2025-01-10 11:25:00|31894.3|31874.3|31934|31914|31936.8|31914|31892.9|31872.9|41
1736508600000|2025-01-10 11:30:00|31933.9|31913.9|31915|31895|31937.9|31917.9|31915|31888.9|37
1736508900000|2025-01-10 11:35:00|31913.9|31893.9|31883.5|31863.5|31915|31895|31883.5|31863.5|27
1736509200000|2025-01-10 11:40:00|31879.3|31859.3|31836.7|31816.7|31888.2|31859.3|31836.7|31816.7|12
1736509500000|2025-01-10 11:45:00|31837.8|31817.8|31836.7|31816.7|31841.7|31821.7|31831.7|31811.7|14
1736509800000|2025-01-10 11:50:00|31841.7|31821.7|31871.4|31851.4|31871.4|31851.4|31839.2|31819.2|69
1736510100000|2025-01-10 11:55:00|31880|31860|31917.8|31897.8|31931.7|31900.6|31880|31860|35
1736510400000|2025-01-10 12:00:00|31918.9|31898.9|31867.8|31847.8|31926.4|31898.9|31849.9|31813.9|30
1736510700000|2025-01-10 12:05:00|31869.2|31849.2|31814.2|31794.2|31883.8|31854.9|31814.2|31780.3|32
1736511000000|2025-01-10 12:10:00|31826.7|31786.7|31837.1|31817.1|31856.3|31817.1|31823.4|31786.7|16
1736511300000|2025-01-10 12:15:00|31838.5|31818.5|31821.6|31801.6|31860.2|31830.2|31821.6|31801.6|9
1736511600000|2025-01-10 12:20:00|31822.7|31802.7|31861.3|31841.3|31885.2|31856.3|31822.7|31800.2|21
1736511900000|2025-01-10 12:25:00|31870.2|31830.2|31824.1|31804.1|31870.2|31835.2|31824.1|31804.1|18
1736512200000|2025-01-10 12:30:00|31831.9|31791.9|31768|31748|31831.9|31791.9|31761.9|31741.9|31
1736512500000|2025-01-10 12:35:00|31766.6|31746.6|31803|31763|31803|31778.8|31762.7|31736.6|31
1736512800000|2025-01-10 12:40:00|31800.2|31760.2|31855.6|31835.6|31889.5|31860.6|31788.4|31754.8|76
1736513100000|2025-01-10 12:45:00|31854.2|31834.2|31863.4|31823.4|31864.8|31837.3|31835.6|31815.2|15
1736513400000|2025-01-10 12:50:00|31861.2|31821.2|31863.4|31823.4|31863.4|31829.8|31823.1|31796.6|33
1736513700000|2025-01-10 12:55:00|31876.6|31816.6|31911.6|31851.6|31914.1|31863|31870.5|31816.6|23
1736514000000|2025-01-10 13:00:00|31900.5|31860.5|31919.8|31899.8|31945.9|31914.4|31894.4|31860.5|193
1736514300000|2025-01-10 13:05:00|31921.2|31901.2|31924|31904|31937.9|31911.5|31917.6|31895.4|59
1736514600000|2025-01-10 13:10:00|31926.8|31906.8|31900.4|31880.4|31938.3|31918.3|31900.1|31880.1|97
1736514900000|2025-01-10 13:15:00|31896.5|31876.5|31879|31859|31897.9|31876.5|31867.6|31847.6|27
1736515200000|2025-01-10 13:20:00|31880.4|31860.4|31920|31900|31927.1|31907.1|31880.4|31860.4|67
1736515500000|2025-01-10 13:25:00|31921|31901|31993.4|31973.4|32027.4|32007.4|31921|31901|228
1736515800000|2025-01-10 13:30:00|31992.4|31972.4|31986|31966|32023.1|32003.1|31972.8|31952.8|185
1736516100000|2025-01-10 13:35:00|31990.3|31970.3|32042.4|32022.4|32044.9|32024.9|31990.3|31970.3|227
1736516400000|2025-01-10 13:40:00|32045.7|32025.7|32078.8|32058.8|32098.5|32077.4|32045.7|32025.7|207
1736516700000|2025-01-10 13:45:00|32076|32056|32027.1|32007.1|32085.6|32059.9|31991|31971|134
1736517000000|2025-01-10 13:50:00|32027|32007|32092.8|32072.8|32098.1|32078.1|31984.5|31964.5|133
1736517300000|2025-01-10 13:55:00|32096.4|32076.4|32183.5|32163.5|32192.8|32169.6|32096.4|32076.4|342
1736517600000|2025-01-10 14:00:00|32184.9|32164.9|32229.9|32209.9|32273.5|32252.8|32167.4|32147.4|254
1736517900000|2025-01-10 14:05:00|32228.5|32208.5|32224.6|32204.6|32265|32239.2|32189.9|32162.1|124
1736518200000|2025-01-10 14:10:00|32222.1|32202.1|32179.9|32159.9|32247.8|32216.7|32158.1|32137.1|167
1736518500000|2025-01-10 14:15:00|32181.3|32161.3|32204.5|32184.5|32210.6|32190.6|32178.1|32151.7|204
1736518800000|2025-01-10 14:20:00|32203.5|32183.5|32152|32112|32203.5|32183.5|32108.5|32088.5|148
1736519100000|2025-01-10 14:25:00|32142.4|32122.4|32090.2|32070.2|32155.6|32126.7|32079.9|32050.5|135
1736519400000|2025-01-10 14:30:00|32088.8|32068.8|32166.3|32126.3|32185.2|32165.2|32088.8|32068.8|158
1736519700000|2025-01-10 14:35:00|32155.2|32135.2|32180.5|32160.5|32186.2|32161.9|32155.2|32135.2|106
1736520000000|2025-01-10 14:40:00|32178.3|32158.3|32253.3|32233.3|32253.3|32233.3|32156.2|32136.2|138
1736520300000|2025-01-10 14:45:00|32254.7|32234.7|32251.9|32231.9|32263|32243|32226.9|32199.1|116
1736520600000|2025-01-10 14:50:00|32245.8|32225.8|32249|32229|32264|32244|32235.8|32215.8|100
1736520900000|2025-01-10 14:55:00|32244|32224|32228.3|32208.3|32265.1|32224|32201.5|32181.5|145
1736521200000|2025-01-10 15:00:00|32225.4|32205.4|32201.1|32181.1|32260.1|32240.1|32177.9|32157.9|251
1736521500000|2025-01-10 15:05:00|32214.3|32174.3|32241.5|32221.5|32241.5|32221.5|32202.2|32174.3|67
1736521800000|2025-01-10 15:10:00|32242.6|32222.6|32253.2|32233.2|32286.5|32266.5|32242.6|32220.4|144
1736522100000|2025-01-10 15:15:00|32255.4|32235.4|32286.5|32266.5|32297.5|32277.5|32254.3|32234.3|233
1736522400000|2025-01-10 15:20:00|32287.5|32267.5|32336.9|32316.9|32361.9|32321.9|32282.9|32260.4|271
1736522700000|2025-01-10 15:25:00|32339|32319|32349.3|32329.3|32377.9|32351.2|32297.2|32277.2|262
1736523000000|2025-01-10 15:30:00|32348.3|32328.3|32265.7|32245.7|32360.1|32339.3|32263.2|32243.2|184
1736523300000|2025-01-10 15:35:00|32267.2|32247.2|32246.8|32226.8|32268.2|32248.2|32209.7|32189.7|266
1736523600000|2025-01-10 15:40:00|32245.7|32225.7|32191.1|32171.1|32245.7|32225.7|32172.5|32152.5|252
1736523900000|2025-01-10 15:45:00|32192.1|32172.1|32217.8|32197.8|32217.8|32197.8|32170.3|32150.3|170
1736524200000|2025-01-10 15:50:00|32223.9|32203.9|32199.9|32179.9|32226.4|32206.4|32166.4|32146.4|113
1736524500000|2025-01-10 15:55:00|32198.5|32178.5|32280.7|32260.7|32284.3|32264.3|32192.4|32172.4|144
1736524800000|2025-01-10 16:00:00|32274.3|32254.3|32253.9|32233.9|32274.3|32254.3|32180.7|32160.7|186
1736525100000|2025-01-10 16:05:00|32247.8|32227.8|32189.2|32169.2|32247.8|32227.8|32184.2|32160.6|70
1736525400000|2025-01-10 16:10:00|32187.8|32167.8|32136.7|32116.7|32188.9|32168.9|32129.6|32107.4|121
1736525700000|2025-01-10 16:15:00|32135.6|32115.6|32110.6|32090.6|32167.8|32145.3|32110.6|32081.7|134
1736526000000|2025-01-10 16:20:00|32109.2|32089.2|32089.9|32069.9|32138.1|32111.7|32063.4|32038.1|189
1736526300000|2025-01-10 16:25:00|32087.4|32067.4|32126.7|32086.7|32126.7|32090.6|32069.9|32049.5|72
1736526600000|2025-01-10 16:30:00|32109.2|32089.2|32153.1|32133.1|32181.3|32161.3|32104.2|32084.2|147
1736526900000|2025-01-10 16:35:00|32155.6|32135.6|32155.2|32135.2|32172.7|32152.7|32145.2|32123.8|56
1736527200000|2025-01-10 16:40:00|32153.8|32133.8|32131.3|32111.3|32160.9|32133.8|32130.5|32105.2|84
1736527500000|2025-01-10 16:45:00|32137|32117|32161.7|32141.7|32174.5|32146.7|32133.8|32102.4|139
1736527800000|2025-01-10 16:50:00|32158.1|32138.1|32202.7|32182.7|32220.6|32190.2|32156.7|32126.7|157
1736528100000|2025-01-10 16:55:00|32201.7|32181.7|32225.9|32185.9|32226.2|32193.4|32192|32159.5|71
1736528400000|2025-01-10 17:00:00|32217|32197|32200.1|32180.1|32246.2|32226.2|32200.1|32177|187
1736528700000|2025-01-10 17:05:00|32199.1|32179.1|32109.1|32089.1|32208|32179.1|32109.1|32089.1|322
1736529000000|2025-01-10 17:10:00|32107.6|32087.6|32143.7|32123.7|32168|32143|32083|32063|257
1736529300000|2025-01-10 17:15:00|32146.5|32126.5|32071.9|32051.9|32176.5|32142.6|32071.9|32051.9|236
1736529600000|2025-01-10 17:20:00|32073|32053|32162|32142|32240.1|32211.2|32073|32053|1415
1736529900000|2025-01-10 17:25:00|32163.4|32143.4|32152.6|32132.6|32170.9|32150.9|32143.7|32123.7|268
1736530200000|2025-01-10 17:30:00|32153.7|32133.7|32209.4|32189.4|32209.4|32189.4|32153.7|32133.7|142
1736530500000|2025-01-10 17:35:00|32210.8|32190.8|32246.6|32226.6|32252.7|32232.7|32203.3|32183.3|135
1736530800000|2025-01-10 17:40:00|32245.5|32225.5|32266.9|32246.9|32292.6|32272.6|32245.5|32225.5|179
1736531100000|2025-01-10 17:45:00|32268.3|32248.3|32264|32244|32284.4|32264.4|32260.5|32240.5|88
1736531400000|2025-01-10 17:50:00|32265.5|32245.5|32274|32254|32280.8|32260.8|32265.5|32245.5|66
1736531700000|2025-01-10 17:55:00|32275.4|32255.4|32280.8|32260.8|32290.8|32270.8|32275.4|32255.4|100
1736532000000|2025-01-10 18:00:00|32281.8|32261.8|32288.3|32268.3|32288.3|32268.3|32281.8|32261.8|64
1736532300000|2025-01-10 18:05:00|32285.8|32265.8|32279.7|32259.7|32286.8|32266.8|32274.3|32254.3|98
1736532600000|2025-01-10 18:10:00|32278.6|32258.6|32274.6|32254.6|32282.2|32262.2|32274.6|32254.6|74
1736532900000|2025-01-10 18:15:00|32275.7|32255.7|32269.6|32249.6|32281.1|32261.1|32269.6|32249.6|33
1736533200000|2025-01-10 18:20:00|32270.7|32250.7|32277.1|32257.1|32277.5|32257.5|32268.2|32248.2|147
1736533500000|2025-01-10 18:25:00|32278.2|32258.2|32278.5|32258.5|32284.3|32264.3|32271.8|32251.8|205
1736759700000|2025-01-13 09:15:00|32011.5|31991.5|32445.5|32405.5|32459.5|32430.5|32011.5|31976.5|318
1736760000000|2025-01-13 09:20:00|32453|32393|32522|32502|32542|32518|32424|32391.5|212
1736760300000|2025-01-13 09:25:00|32520.5|32500.5|32648.9|32628.9|32669.4|32645.4|32520.5|32493|200
1736760600000|2025-01-13 09:30:00|32650.4|32630.4|32652.9|32612.9|32857|32829.5|32562.4|32508.4|393
1736760900000|2025-01-13 09:35:00|32643.9|32623.9|32731.4|32711.4|32733.4|32711.4|32615.4|32577.9|64
1736761200000|2025-01-13 09:40:00|32760.4|32700.4|32832.4|32772.4|32886.4|32861.5|32710.9|32690.9|167
1736761500000|2025-01-13 09:45:00|32837.4|32777.4|32800.9|32780.9|32872.4|32821.4|32736.4|32716.4|122
1736761800000|2025-01-13 09:50:00|32803.9|32783.9|32735.9|32695.9|32894.4|32849.9|32735.9|32684.9|67
1736762100000|2025-01-13 09:55:00|32734.4|32694.4|32741.9|32681.9|32829.4|32769.4|32734.4|32676.9|66
1736762400000|2025-01-13 10:00:00|32743.4|32683.4|32798.4|32758.4|32802.9|32758.9|32686.9|32666.9|79
1736762700000|2025-01-13 10:05:00|32795.4|32755.4|32767.3|32707.3|32795.4|32755.4|32711.9|32668.9|65
1736763000000|2025-01-13 10:10:00|32765.9|32705.9|32741.3|32701.3|32795.8|32750.8|32713.9|32673.8|62
1736763300000|2025-01-13 10:15:00|32742.8|32702.8|32708.8|32668.8|32750.8|32712.3|32704.3|32668.8|79
1736763600000|2025-01-13 10:20:00|32710.3|32670.3|32818.8|32798.8|32818.8|32798.8|32704.8|32670.3|72
1736763900000|2025-01-13 10:25:00|32821.8|32801.8|32642.3|32622.3|32829.8|32809.8|32642.3|32613.3|191
1736764200000|2025-01-13 10:30:00|32639.3|32619.3|32674.3|32654.3|32719.3|32699.3|32628.3|32600.8|85
1736764500000|2025-01-13 10:35:00|32676.8|32656.8|32661.7|32601.7|32708.2|32679.2|32661.7|32601.7|33
1736764800000|2025-01-13 10:40:00|32657.7|32597.7|32621.7|32581.7|32666.7|32634.2|32619.2|32573.2|24
1736765100000|2025-01-13 10:45:00|32611.7|32591.7|32609.2|32589.2|32660.2|32614.7|32606.7|32586.7|20
1736765400000|2025-01-13 10:50:00|32621.7|32581.7|32617.2|32577.2|32642.2|32606.2|32601.7|32577.2|30
1736765700000|2025-01-13 10:55:00|32618.7|32578.7|32639.7|32619.7|32650.2|32627.7|32607.7|32578.7|22
1736766000000|2025-01-13 11:00:00|32638.2|32618.2|32677.7|32617.7|32678.7|32636.7|32629.2|32600.2|18
1736766300000|2025-01-13 11:05:00|32675.2|32615.2|32634.1|32594.1|32675.2|32626.6|32634.1|32585.1|5
1736766600000|2025-01-13 11:10:00|32622.1|32602.1|32606.1|32586.1|32628.6|32602.1|32606.1|32584.6|11
1736766900000|2025-01-13 11:15:00|32605.1|32585.1|32604.6|32564.6|32638.6|32607.6|32581.1|32546.6|48
1736767200000|2025-01-13 11:20:00|32597.6|32557.6|32639.1|32599.1|32642.1|32615.1|32597.6|32557.6|5
1736767500000|2025-01-13 11:25:00|32637.6|32597.6|32602.6|32562.6|32647.1|32615.1|32581.1|32557.1|26
1736767800000|2025-01-13 11:30:00|32617.6|32557.6|32598.6|32558.6|32617.6|32586.1|32598.6|32555.1|14
1736768100000|2025-01-13 11:35:00|32600.1|32560.1|32597.5|32557.5|32621.5|32581.1|32592.5|32543.5|13
1736768400000|2025-01-13 11:40:00|32598.5|32558.5|32588.5|32568.5|32602|32576|32588.5|32558.5|13
1736768700000|2025-01-13 11:45:00|32587|32567|32550|32510|32587|32567|32540|32510|41
1736769000000|2025-01-13 11:50:00|32553.5|32513.5|32598.5|32558.5|32599.5|32558.5|32536|32513.5|22
1736769300000|2025-01-13 11:55:00|32586|32566|32588.5|32548.5|32598.5|32566|32576|32548.5|14
1736769600000|2025-01-13 12:00:00|32589.5|32549.5|32570.5|32550.5|32597|32568|32554|32515.5|30
1736769900000|2025-01-13 12:05:00|32567.5|32547.5|32673|32653|32719.5|32694|32563|32543|55
1736770200000|2025-01-13 12:10:00|32670.5|32650.5|32615.4|32575.4|32696.9|32650.5|32597.9|32574.4|72
1736770500000|2025-01-13 12:15:00|32604.4|32584.4|32637.4|32597.4|32637.4|32599.4|32602.9|32579.4|23
1736770800000|2025-01-13 12:20:00|32639.9|32599.9|32569.9|32549.9|32644.4|32611.4|32569.9|32549.9|35
1736771100000|2025-01-13 12:25:00|32563.4|32543.4|32627.9|32587.9|32630.4|32590.9|32558.4|32534.9|18
1736771400000|2025-01-13 12:30:00|32626.9|32586.9|32625.4|32605.4|32632.4|32605.9|32595.9|32553.4|18
1736771700000|2025-01-13 12:35:00|32637.9|32617.9|32559.3|32539.3|32677.4|32626.4|32550.4|32519.3|120
1736772000000|2025-01-13 12:40:00|32556.8|32536.8|32585.3|32565.3|32601.8|32576.8|32545.3|32500.8|46
1736772300000|2025-01-13 12:45:00|32586.8|32566.8|32709.8|32689.8|32714.8|32691.3|32586.8|32561.8|61
1736772600000|2025-01-13 12:50:00|32707.3|32687.3|32961.3|32921.3|32972.3|32946.3|32707.3|32686.3|340
1736772900000|2025-01-13 12:55:00|32963.8|32923.8|33031.8|32971.8|33067.3|33039.3|32945.3|32903.8|233
1736773200000|2025-01-13 13:00:00|33034.3|32974.3|33069.3|33029.3|33112.3|33088.8|33011.8|32972.3|422
1736773500000|2025-01-13 13:05:00|33070.8|33030.8|32895.7|32875.7|33097.3|33058.3|32895.7|32875.7|254
1736773800000|2025-01-13 13:10:00|32894.7|32874.7|32772.2|32752.2|32904.7|32874.7|32766.2|32741.7|177
1736774100000|2025-01-13 13:15:00|32769.2|32749.2|32770.7|32750.7|32804.2|32784.2|32761.7|32738.2|110
1736774400000|2025-01-13 13:20:00|32769.7|32749.7|32825.2|32805.2|32840.2|32820.2|32769.7|32736.7|125
1736774700000|2025-01-13 13:25:00|32826.2|32806.2|32808.2|32788.2|32847.7|32827.7|32770.7|32736.7|78
1736775000000|2025-01-13 13:30:00|32809.2|32789.2|32673.7|32653.7|32823.7|32789.2|32646.2|32618.2|175
1736775300000|2025-01-13 13:35:00|32671.2|32651.2|32572.6|32552.6|32673.7|32653.7|32560.6|32540.6|134
1736775600000|2025-01-13 13:40:00|32573.6|32553.6|32561.1|32521.1|32643.1|32610.6|32541.1|32521.1|230
1736775900000|2025-01-13 13:45:00|32552.1|32532.1|32628.1|32588.1|32634.6|32605.6|32552.1|32532.1|96
1736776200000|2025-01-13 13:50:00|32629.6|32589.6|32614.6|32574.6|32629.6|32605.6|32587.1|32558.1|39
1736776500000|2025-01-13 13:55:00|32603.6|32583.6|32616.1|32556.1|32642.6|32622.6|32599.6|32555.1|56
1736776800000|2025-01-13 14:00:00|32618.6|32558.6|32606.1|32586.1|32636.1|32616.1|32580.6|32551.1|135
1736777100000|2025-01-13 14:05:00|32605.1|32585.1|32517.5|32477.5|32605.1|32585.1|32505.6|32477.5|233
1736777400000|2025-01-13 14:10:00|32508.5|32488.5|32398.5|32378.5|32542|32510|32382|32362|250
1736777700000|2025-01-13 14:15:00|32397|32377|32383.5|32363.5|32430|32403.5|32383.5|32363.5|193
1736778000000|2025-01-13 14:20:00|32384.5|32364.5|32420|32400|32442|32411.5|32384.5|32364.5|127
1736778300000|2025-01-13 14:25:00|32417|32397|32398.5|32378.5|32454|32428|32383|32363|201
1736778600000|2025-01-13 14:30:00|32399.5|32379.5|32412.5|32392.5|32443.5|32421|32346|32326|225
1736778900000|2025-01-13 14:35:00|32413.5|32393.5|32420.5|32400.5|32423|32400.5|32331|32303|112
1736779200000|2025-01-13 14:40:00|32422|32402|32391.4|32371.4|32503|32469.5|32356.5|32336.5|294
1736779500000|2025-01-13 14:45:00|32398.9|32378.9|32498.9|32478.9|32498.9|32478.9|32398.9|32377.4|188
1736779800000|2025-01-13 14:50:00|32500.9|32480.9|32568.4|32548.4|32568.4|32548.4|32497.9|32468.9|122
1736780100000|2025-01-13 14:55:00|32570.9|32550.9|32526.4|32506.4|32591.4|32562.4|32519.4|32486.9|154
1736780400000|2025-01-13 15:00:00|32527.4|32507.4|32588.9|32568.9|32622.4|32602.4|32527.4|32507.4|102
1736780700000|2025-01-13 15:05:00|32590.4|32570.4|32597.9|32577.9|32641.4|32621.4|32565.4|32538.9|152
1736781000000|2025-01-13 15:10:00|32594.4|32574.4|32459.9|32439.9|32599.9|32575.4|32451.4|32425.4|291
1736781300000|2025-01-13 15:15:00|32461.4|32441.4|32528.9|32508.9|32541.4|32508.9|32428.9|32408.9|129
1736781600000|2025-01-13 15:20:00|32539.9|32499.9|32476.8|32456.8|32544.4|32515.3|32437.3|32417.3|130
1736781900000|2025-01-13 15:25:00|32475.8|32455.8|32517.8|32497.8|32522.3|32497.8|32449.8|32407.3|84
1736782200000|2025-01-13 15:30:00|32520.3|32500.3|32513.3|32493.3|32578.8|32541.3|32471.3|32451.3|214
1736782500000|2025-01-13 15:35:00|32518.3|32498.3|32473.3|32453.3|32535.3|32515.3|32450.8|32428.8|160
1736782800000|2025-01-13 15:40:00|32472.3|32452.3|32434.8|32414.8|32472.3|32452.3|32417.3|32387.3|95
1736783100000|2025-01-13 15:45:00|32433.3|32413.3|32435.8|32415.8|32446.3|32426.3|32367.3|32340.8|139
1736783400000|2025-01-13 15:50:00|32429.8|32409.8|32412.3|32392.3|32461.3|32433.8|32403.3|32376.3|149
1736783700000|2025-01-13 15:55:00|32421.3|32381.3|32356.7|32336.7|32428.8|32403.8|32355.2|32335.2|169
1736784000000|2025-01-13 16:00:00|32360.2|32340.2|32360.2|32340.2|32397.7|32372.7|32327.2|32307.2|217
1736784300000|2025-01-13 16:05:00|32359.2|32339.2|32386.2|32366.2|32391.7|32371.7|32344.7|32324.7|188
1736784600000|2025-01-13 16:10:00|32390.7|32370.7|32415.2|32395.2|32417.7|32397.7|32372.7|32351.2|92
1736784900000|2025-01-13 16:15:00|32416.7|32396.7|32359.7|32339.7|32447.7|32422.2|32349.7|32327.2|149
1736785200000|2025-01-13 16:20:00|32377.2|32337.2|32396.7|32376.7|32429.7|32406.7|32364.7|32337.2|71
1736785500000|2025-01-13 16:25:00|32398.2|32378.2|32362.2|32342.2|32405.7|32385.7|32358.2|32327.2|126
1736785800000|2025-01-13 16:30:00|32363.2|32343.2|32322.7|32302.7|32369.7|32349.7|32321.7|32299.7|150
1736786100000|2025-01-13 16:35:00|32323.7|32303.7|32307.6|32287.6|32345.6|32322.6|32294.1|32274.1|154
1736786400000|2025-01-13 16:40:00|32302.6|32282.6|32359.6|32339.6|32367.1|32347.1|32289.1|32262.6|221
1736786700000|2025-01-13 16:45:00|32361.1|32341.1|32476.1|32436.1|32483.6|32463.6|32347.1|32320.6|300
1736787000000|2025-01-13 16:50:00|32477.6|32437.6|32526.1|32506.1|32539.6|32508.6|32465.1|32437.6|162
1736787300000|2025-01-13 16:55:00|32527.1|32507.1|32446|32426|32537.6|32512.1|32423|32403|128
1736787600000|2025-01-13 17:00:00|32448.5|32428.5|32439|32419|32488|32462|32426|32393.5|78
1736787900000|2025-01-13 17:05:00|32438|32418|32401.5|32381.5|32446.5|32418|32350|32330|212
1736788200000|2025-01-13 17:10:00|32402.5|32382.5|32370|32350|32431.5|32406.5|32370|32350|110
1736788500000|2025-01-13 17:15:00|32369|32349|32347|32327|32417|32393.5|32331.5|32297.5|201
1736788800000|2025-01-13 17:20:00|32348|32328|32356.9|32336.9|32401.4|32381.4|32270.5|32250.5|1372
1736789100000|2025-01-13 17:25:00|32359.4|32339.4|32395.4|32375.4|32409.4|32389.4|32359.4|32339.4|237
1736789400000|2025-01-13 17:30:00|32394.4|32374.4|32393.9|32373.9|32411.4|32391.4|32390.9|32365.9|64
1736789700000|2025-01-13 17:35:00|32391.4|32371.4|32397.9|32377.9|32399.4|32379.4|32379.4|32356.4|104
1736790000000|2025-01-13 17:40:00|32400.4|32380.4|32415.4|32395.4|32421.9|32401.9|32392.9|32372.9|58
1736790300000|2025-01-13 17:45:00|32414.4|32394.4|32399.4|32379.4|32429.4|32409.4|32374.4|32354.4|91
1736790600000|2025-01-13 17:50:00|32401.9|32381.9|32395.8|32375.8|32402.4|32382.4|32369.9|32349.3|91
1736790900000|2025-01-13 17:55:00|32397.3|32377.3|32395.3|32375.3|32407.8|32387.8|32377.8|32357.8|74
1736791200000|2025-01-13 18:00:00|32394.3|32374.3|32331.8|32311.8|32394.3|32374.3|32318.3|32298.3|97
1736791500000|2025-01-13 18:05:00|32330.3|32310.3|32312.3|32292.3|32330.3|32310.3|32309.8|32289.8|43
1736791800000|2025-01-13 18:10:00|32313.3|32293.3|32331.3|32311.3|32335.3|32315.3|32301.8|32281.8|59
1736792100000|2025-01-13 18:15:00|32332.8|32312.8|32342.8|32322.8|32347.8|32327.8|32332.8|32312.8|63
1736792400000|2025-01-13 18:20:00|32340.3|32320.3|32336.2|32316.2|32352.8|32330.3|32335.2|32312.8|33
1736792700000|2025-01-13 18:25:00|32335.2|32315.2|32326.7|32306.7|32361.2|32338.2|32326.7|32293.7|222
1736846100000|2025-01-14 09:15:00|32319.9|32299.9|32299.5|32259.5|32426.1|32391|32294.5|32258.5|211
1736846400000|2025-01-14 09:20:00|32297.4|32277.4|32307.9|32267.9|32324.5|32295.4|32275.4|32255.4|60
1736846700000|2025-01-14 09:25:00|32307|32267|32361|32301|32361|32315.4|32275.4|32243.4|91
1736847000000|2025-01-14 09:30:00|32359.4|32299.4|32339|32299|32360|32328.5|32315|32282.5|15
1736847300000|2025-01-14 09:35:00|32324|32304|32337.9|32297.9|32350.9|32322.9|32301.5|32273.6|20
1736847600000|2025-01-14 09:40:00|32339.4|32299.4|32341.6|32301.6|32351.6|32323|32334.1|32284|19
1736847900000|2025-01-14 09:45:00|32336.6|32296.6|32320|32300|32341.6|32308.6|32314.1|32286.6|10
1736848200000|2025-01-14 09:50:00|32317.5|32297.5|32293.5|32273.5|32337|32305.5|32286|32262.5|133
1736848500000|2025-01-14 09:55:00|32292.5|32272.5|32332.9|32292.9|32332.9|32301|32287|32267|14
1736848800000|2025-01-14 10:00:00|32329.5|32289.5|32414.9|32394.9|32414.9|32394.9|32326.4|32282|44
1736849100000|2025-01-14 10:05:00|32413.9|32393.9|32476.8|32436.8|32488.3|32453.8|32385.9|32347.4|77
1736849400000|2025-01-14 10:10:00|32478.3|32438.3|32544.3|32504.3|32544.3|32513.3|32472.4|32430.8|56
1736849700000|2025-01-14 10:15:00|32533.3|32513.3|32431.8|32411.8|32541.3|32513.8|32431.8|32402.8|30
1736850000000|2025-01-14 10:20:00|32430.3|32410.3|32359.3|32339.3|32459.3|32430.3|32359.3|32327.8|28
1736850300000|2025-01-14 10:25:00|32358.3|32338.3|32384.3|32344.3|32385.8|32350.2|32323.8|32289.3|12
1736850600000|2025-01-14 10:30:00|32380.8|32340.8|32348.3|32308.3|32384.8|32346.7|32328.3|32295.8|19
1736850900000|2025-01-14 10:35:00|32345.8|32305.8|32355.7|32295.7|32355.7|32324.8|32309.8|32278.8|16
1736851200000|2025-01-14 10:40:00|32343.8|32303.8|32337.7|32297.7|32343.8|32313.2|32311.3|32277.7|16
1736851500000|2025-01-14 10:45:00|32329.6|32309.6|32424.6|32384.6|32436.2|32408.7|32329.6|32307.7|40
1736851800000|2025-01-14 10:50:00|32412.1|32392.1|32441.2|32401.2|32461.7|32423.6|32409.6|32389.6|16
1736852100000|2025-01-14 10:55:00|32444.2|32384.2|32451.7|32411.7|32459.2|32416.7|32426.7|32377.7|5
1736852400000|2025-01-14 11:00:00|32452.6|32412.6|32409.1|32369.1|32462.6|32416.7|32396.7|32350.7|11
1736852700000|2025-01-14 11:05:00|32398.2|32378.2|32435.1|32395.1|32444.1|32395.1|32367.1|32322.6|12
1736853000000|2025-01-14 11:10:00|32446.1|32386.1|32425.1|32385.1|32446.1|32408.2|32420.1|32375.1|4
1736853300000|2025-01-14 11:15:00|32426.6|32386.6|32508.6|32488.6|32508.6|32488.6|32424.1|32374.1|86
1736853600000|2025-01-14 11:20:00|32506.1|32486.1|32450.1|32410.1|32507.7|32486.1|32423.5|32375.1|49
1736853900000|2025-01-14 11:25:00|32442|32422|32453.5|32413.5|32458.6|32425.1|32431|32389.1|11
1736854200000|2025-01-14 11:30:00|32452.5|32412.5|32482.5|32422.5|32492.5|32449.6|32410.5|32379.5|33
1736854500000|2025-01-14 11:35:00|32484.1|32424.1|32415|32395|32484.1|32433.5|32403.5|32368.9|25
1736854800000|2025-01-14 11:40:00|32417.5|32397.5|32463.5|32443.5|32484.4|32443.5|32402.5|32372.5|275
1736855100000|2025-01-14 11:45:00|32462.5|32423.5|32373.6|32353.6|32462.5|32428|32370.5|32336.6|32
1736855400000|2025-01-14 11:50:00|32366.1|32346.1|32323.1|32283.1|32375.1|32346.1|32307.6|32270.1|27
1736855700000|2025-01-14 11:55:00|32318.1|32278.1|32325.1|32305.1|32340.1|32312.6|32279.1|32255.1|46
1736856000000|2025-01-14 12:00:00|32324.1|32304.1|32345.5|32305.5|32348|32308.5|32295.5|32255.1|16
1736856300000|2025-01-14 12:05:00|32346.5|32306.5|32363.5|32303.5|32393.9|32347|32318|32279|23
1736856600000|2025-01-14 12:10:00|32361.6|32301.6|32376.6|32316.6|32376.6|32323|32336.4|32297|23
1736856900000|2025-01-14 12:15:00|32367.5|32327.5|32394|32334|32398.6|32362.5|32352.5|32320|30
1736857200000|2025-01-14 12:20:00|32395|32335|32350.1|32310.1|32397.1|32365.6|32326|32283.1|31
1736857500000|2025-01-14 12:25:00|32348.6|32308.6|32269|32249|32348.6|32317.5|32259|32223|27
1736857800000|2025-01-14 12:30:00|32271|32251|32218.7|32198.7|32290|32270|32218.7|32198.7|72
1736858100000|2025-01-14 12:35:00|32211.1|32191.1|32239.5|32219.5|32246.1|32223.6|32182|32159.5|91
1736858400000|2025-01-14 12:40:00|32241.1|32221.1|32308|32268|32325.1|32292.4|32241.1|32221.1|21
1736858700000|2025-01-14 12:45:00|32295.5|32275.5|32253|32193|32339|32309|32248|32193|57
1736859000000|2025-01-14 12:50:00|32251.4|32191.4|32272|32252|32281|32252|32233.5|32184.1|47
1736859300000|2025-01-14 12:55:00|32273.5|32253.5|32276|32216|32314.5|32272.5|32273.5|32215|22
1736859600000|2025-01-14 13:00:00|32265|32225|32150.7|32130.7|32266|32226|32148.2|32128.2|180
1736859900000|2025-01-14 13:05:00|32149.7|32129.7|32075.1|32055.1|32155.3|32135.3|32058.2|32038.2|211
1736860200000|2025-01-14 13:10:00|32078.2|32058.2|32092.6|32072.6|32121.6|32095.1|32059.1|32039.1|394
1736860500000|2025-01-14 13:15:00|32085.1|32065.1|32122.6|32102.6|32134.7|32105.7|32066.6|32041.6|56
1736860800000|2025-01-14 13:20:00|32121.6|32101.6|32145.1|32125.1|32145.1|32125.1|32089.5|32057.6|91
1736861100000|2025-01-14 13:25:00|32142.6|32122.6|32137.6|32117.6|32176.6|32151|32122.6|32080.1|96
1736861400000|2025-01-14 13:30:00|32141.5|32121.5|32163.5|32143.5|32193.5|32172|32141.5|32115.1|78
1736861700000|2025-01-14 13:35:00|32160.5|32140.5|32130|32110|32160.5|32140.5|32062.1|32042.1|212
1736862000000|2025-01-14 13:40:00|32131.6|32111.6|32157.7|32137.7|32157.7|32137.7|32126.6|32106.6|69
1736862300000|2025-01-14 13:45:00|32158.6|32138.6|32280|32260|32331.5|32305|32158.6|32136.1|196
1736862600000|2025-01-14 13:50:00|32281|32261|32289|32269|32328.5|32308.5|32254|32234|65
1736862900000|2025-01-14 13:55:00|32300|32260|32276.9|32256.9|32315|32295|32219|32193|107
1736863200000|2025-01-14 14:00:00|32279.4|32259.4|32245.5|32225.5|32287.6|32261.9|32197.5|32168|467
1736863500000|2025-01-14 14:05:00|32243|32223|32260.5|32240.5|32261.5|32241.5|32209.5|32189.5|71
1736863800000|2025-01-14 14:10:00|32259.5|32239.5|32216.6|32196.6|32259.5|32239.5|32197|32164.5|76
1736864100000|2025-01-14 14:15:00|32217.6|32197.6|32240.5|32220.5|32240.5|32220.5|32178.5|32154.1|134
1736864400000|2025-01-14 14:20:00|32242|32222|32250.5|32230.5|32284.5|32264.5|32227|32207|46
1736864700000|2025-01-14 14:25:00|32253|32233|32257.5|32237.5|32269.9|32249.9|32214.5|32194.5|99
1736865000000|2025-01-14 14:30:00|32255|32235|32226.5|32206.5|32294.1|32264.1|32190.6|32165.6|174
1736865300000|2025-01-14 14:35:00|32225|32205|32228.5|32208.5|32242.1|32216.1|32176.1|32147.1|151
1736865600000|2025-01-14 14:40:00|32231.5|32211.5|32364.6|32344.6|32365.5|32345.5|32231.5|32202.5|149
1736865900000|2025-01-14 14:45:00|32365.5|32345.5|32418.4|32398.4|32429|32409|32365.5|32332.1|182
1736866200000|2025-01-14 14:50:00|32413.4|32393.4|32616.9|32596.9|32661.9|32641.9|32413.4|32393.4|389
1736866500000|2025-01-14 14:55:00|32615.4|32595.4|32549.4|32529.4|32652.9|32632.9|32519.4|32497.9|234
1736866800000|2025-01-14 15:00:00|32548.4|32528.4|32500.5|32460.5|32548.4|32528.4|32453|32424|220
1736867100000|2025-01-14 15:05:00|32481.6|32461.6|32460.9|32440.9|32489.4|32461.6|32449|32420.9|87
1736867400000|2025-01-14 15:10:00|32455.3|32435.3|32439.9|32419.9|32466.3|32443.4|32423.4|32393.4|74
1736867700000|2025-01-14 15:15:00|32438|32418|32441.8|32421.8|32489.9|32469.9|32385.9|32365.9|291
1736868000000|2025-01-14 15:20:00|32440.3|32420.3|32353.4|32333.4|32440.3|32420.3|32343.4|32314.3|94
1736868300000|2025-01-14 15:25:00|32350.9|32330.9|32345.8|32325.8|32375.4|32350.8|32320.4|32293.3|120
1736868600000|2025-01-14 15:30:00|32343.3|32323.3|32310.8|32290.8|32359.3|32330.8|32308.3|32278.7|73
1736868900000|2025-01-14 15:35:00|32312.8|32292.8|32317.8|32297.8|32376.2|32340.3|32312.8|32284.3|143
1736869200000|2025-01-14 15:40:00|32319.3|32299.3|32275.8|32255.8|32319.3|32299.3|32246.8|32225.8|206
1736869500000|2025-01-14 15:45:00|32283.3|32263.3|32298.3|32278.3|32318.3|32294.3|32216.8|32196.8|124
1736869800000|2025-01-14 15:50:00|32301.3|32281.3|32388.3|32368.3|32399.4|32373.3|32301.3|32281.3|181
1736870100000|2025-01-14 15:55:00|32390.8|32370.8|32299.8|32279.8|32393.3|32373.3|32293.3|32273.3|150
1736870400000|2025-01-14 16:00:00|32312.7|32272.7|32253.8|32233.8|32317.3|32288.3|32237.4|32217.4|130
1736870700000|2025-01-14 16:05:00|32254.8|32234.8|32273.8|32253.8|32285.7|32265.7|32248.2|32220.7|71
1736871000000|2025-01-14 16:10:00|32271.3|32251.3|32245.7|32225.7|32288.2|32268.2|32243.2|32223.2|50
1736871300000|2025-01-14 16:15:00|32244.7|32224.7|32161.3|32141.3|32249.7|32229.7|32156.3|32136.3|237
1736871600000|2025-01-14 16:20:00|32156.3|32136.3|32146.2|32126.2|32163.8|32143.8|32119.3|32099.3|122
1736871900000|2025-01-14 16:25:00|32148.7|32128.7|32100.3|32080.3|32168.7|32148.7|32093.7|32073.7|115
1736872200000|2025-01-14 16:30:00|32097.8|32077.8|32148.6|32128.6|32148.6|32128.6|32097.8|32077.8|142
1736872500000|2025-01-14 16:35:00|32147.6|32127.6|32180.5|32160.5|32208.4|32182.4|32147.6|32127.6|118
1736872800000|2025-01-14 16:40:00|32175.9|32155.9|32165.5|32145.5|32175.9|32155.9|32120.5|32091.5|100
1736873100000|2025-01-14 16:45:00|32166.5|32146.5|32093.5|32073.5|32166.5|32146.5|32088.5|32062.6|122
1736873400000|2025-01-14 16:50:00|32102.6|32062.6|32119.5|32099.5|32127.5|32101|32073.5|32053.5|129
1736873700000|2025-01-14 16:55:00|32120.5|32100.5|32101.4|32081.4|32129.5|32105.4|32100.4|32080.4|43
1736874000000|2025-01-14 17:00:00|32102.9|32082.9|32133.9|32113.9|32133.9|32113.9|32089.5|32069.5|213
1736874300000|2025-01-14 17:05:00|32132.9|32112.9|32089.4|32069.4|32156|32131.4|32080.4|32060.4|180
1736874600000|2025-01-14 17:10:00|32084.4|32064.4|32119.8|32099.8|32164.8|32140.2|32071.4|32049.4|346
1736874900000|2025-01-14 17:15:00|32115.2|32095.2|32119.7|32099.7|32121.6|32101.6|32051.2|32031.2|229
1736875200000|2025-01-14 17:20:00|32118.7|32098.7|31956|31936|32118.7|32098.7|31935.6|31915.6|1565
1736875500000|2025-01-14 17:25:00|31957.6|31937.6|31966.4|31946.4|31968|31948|31940.1|31920.1|271
1736875800000|2025-01-14 17:30:00|31967|31947|32006.6|31986.6|32023.5|32003.5|31963.5|31943.5|128
1736876100000|2025-01-14 17:35:00|32004.6|31984.6|31956.1|31936.1|32007.1|31985|31956.1|31936.1|104
1736876400000|2025-01-14 17:40:00|31957.1|31937.1|31982.7|31962.7|31987.1|31967.1|31957.1|31937.1|22
1736876700000|2025-01-14 17:45:00|31981.7|31961.7|31961.7|31941.7|31981.7|31961.7|31960.1|31940.1|53
1736877000000|2025-01-14 17:50:00|31959.2|31939.2|31966.1|31946.1|31989|31969|31957.6|31937.6|79
1736877300000|2025-01-14 17:55:00|31975.1|31935.1|31966.1|31946.1|31975.1|31946.1|31955.5|31932.1|32
1736877600000|2025-01-14 18:00:00|31968.6|31948.6|31928|31908|31971.5|31951.5|31928|31908|125
1736877900000|2025-01-14 18:05:00|31929.5|31909.5|31923|31903|31935.5|31915.5|31923|31903|39
1736878200000|2025-01-14 18:10:00|31908.5|31888.5|31902.6|31882.6|31908.5|31888.5|31890.6|31870.6|124
1736878500000|2025-01-14 18:15:00|31905.1|31885.1|31919.1|31899.1|31919.1|31899.1|31905.1|31885.1|61
1736878800000|2025-01-14 18:20:00|31920|31900|31912.5|31892.5|31937.5|31917.5|31912.5|31892.5|66
1736879100000|2025-01-14 18:25:00|31910|31890|31946.4|31926.4|31953.5|31926.4|31910|31890|115
1736932500000|2025-01-15 09:15:00|32026.8|31966.8|32016.2|31976.2|32105.3|32059.3|31973.7|31938.7|239
1736932800000|2025-01-15 09:20:00|32031.2|31971.2|32035.2|32015.2|32057.7|32025.2|31967.1|31936.2|60
1736933100000|2025-01-15 09:25:00|32039.9|32019.9|32046.8|32006.8|32074.3|32044|32020.6|31977.7|30
1736933400000|2025-01-15 09:30:00|32060.8|32000.8|32051.1|32031.1|32079.2|32043.6|32016.8|31979.3|77
1736933700000|2025-01-15 09:35:00|32053.6|32033.6|32063|32003|32082.1|32062.1|32044|32001.1|28
1736934000000|2025-01-15 09:40:00|32060.5|32000.5|32023.6|32003.6|32088.6|32059.6|32023.6|32000.5|18
1736934300000|2025-01-15 09:45:00|32015.2|31995.2|31986.7|31966.7|32015.2|31995.2|31981.1|31956.1|19
1736934600000|2025-01-15 09:50:00|31988.2|31968.2|32001.1|31961.1|32042.6|32013.6|31988.2|31956.1|13
1736934900000|2025-01-15 09:55:00|32002|31962|32091.1|32031.1|32094.5|32070.5|31995.5|31962|59
1736935200000|2025-01-15 10:00:00|32083.6|32043.6|32027.6|32007.6|32101.1|32048.6|31997.6|31958.6|24
1736935500000|2025-01-15 10:05:00|32039.5|31999.5|32064.5|32044.5|32071|32044.5|32034.5|31994.5|18
1736935800000|2025-01-15 10:10:00|32067|32047|32092|32072|32102.9|32075.4|32067|32047|17
1736936100000|2025-01-15 10:15:00|32093.5|32073.5|32083.5|32063.5|32104.1|32078.5|32056|32026.6|23
1736936400000|2025-01-15 10:20:00|32091|32051|32037.5|32017.5|32091|32063.5|32023.5|31997.9|27
1736936700000|2025-01-15 10:25:00|32040|32020|32008.1|31968.1|32081|32031|32008.1|31964.1|13
1736937000000|2025-01-15 10:30:00|32005.6|31965.6|31993.5|31973.5|32026.6|32000|31984.7|31953.7|22
1736937300000|2025-01-15 10:35:00|31991|31971|31921.5|31881.5|32006|31976.9|31907.5|31875.6|48
1736937600000|2025-01-15 10:40:00|31923.1|31883.1|31899.6|31879.6|31928.4|31896.5|31884|31860.6|83
1736937900000|2025-01-15 10:45:00|31901.2|31881.2|31909.6|31889.6|31913.7|31892.1|31899.6|31872.1|7
1736938200000|2025-01-15 10:50:00|31907.1|31887.1|31917.1|31897.1|31925.6|31899.6|31893.1|31865|34
1736938500000|2025-01-15 10:55:00|31914.6|31894.6|31937.1|31897.1|31962.4|31935.5|31909.6|31877.1|42
1736938800000|2025-01-15 11:00:00|31940.5|31900.5|31958|31898|31966.1|31921.5|31923|31877.1|12
1736939100000|2025-01-15 11:05:00|31956.5|31896.5|31975.5|31935.5|31980.5|31935.5|31949.9|31896.5|4
1736939400000|2025-01-15 11:10:00|31963|31943|32023.6|31983.6|32057.4|32024.9|31963|31932.1|56
1736939700000|2025-01-15 11:15:00|32014.5|31994.5|32025.5|31965.5|32047|32013|31989.5|31953.9|17
1736940000000|2025-01-15 11:20:00|32024.5|31964.5|32001.1|31961.1|32024.5|31964.5|31999.5|31947|11
1736940300000|2025-01-15 11:25:00|32002.6|31962.6|31969.5|31929.5|32007.3|31962.6|31926.1|31895.1|39
1736940600000|2025-01-15 11:30:00|31972.6|31932.6|31957.9|31937.9|31981.7|31937.9|31953.5|31918.6|5
1736940900000|2025-01-15 11:35:00|31957|31937|32014.8|31974.8|32047.3|32011.7|31956|31927|15
1736941200000|2025-01-15 11:40:00|32023.9|31963.9|32038.9|31978.9|32043.5|31999.5|32001.4|31949.5|8
1736941500000|2025-01-15 11:45:00|32040.4|31980.4|32028.8|31988.8|32044.5|32008.9|32019.2|31977.9|8
1736941800000|2025-01-15 11:50:00|32026.3|31986.3|32063.2|32043.2|32075.7|32044.8|32001.7|31958.8|22
1736942100000|2025-01-15 11:55:00|32064.2|32044.2|32074.8|32034.8|32090.7|32061.3|32057.6|32030.7|7
1736942400000|2025-01-15 12:00:00|32064.8|32024.8|32077.2|32037.2|32097.6|32068.2|32048.2|32000.7|31
1736942700000|2025-01-15 12:05:00|32064.7|32044.7|32071.3|32051.3|32088.8|32060.7|32064.7|32025.7|5
1736943000000|2025-01-15 12:10:00|32068.8|32048.8|32061.3|32041.3|32090.7|32063.2|32056.3|32024.1|12
1736943300000|2025-01-15 12:15:00|32062.2|32042.2|32100.6|32060.6|32108.8|32075.1|32062.2|32034.1|20
1736943600000|2025-01-15 12:20:00|32092.5|32072.5|32110.3|32070.3|32115.3|32081.2|32057.2|32037.2|40
1736943900000|2025-01-15 12:25:00|32102.8|32082.8|32123.7|32083.7|32138.7|32111.2|32094.7|32051.8|20
1736944200000|2025-01-15 12:30:00|32122.8|32082.8|32054.7|32034.7|32125.3|32093.1|32054.7|32032.2|34
1736944500000|2025-01-15 12:35:00|32052.8|32032.8|32057.1|32037.1|32063.7|32042.1|32052.8|32018.7|7
1736944800000|2025-01-15 12:40:00|32058.7|32038.7|31994.6|31974.6|32075.2|32048.7|31994.6|31966.8|36
1736945100000|2025-01-15 12:45:00|32003.7|31963.7|31986.8|31966.8|32003.7|31972.7|31940.8|31920.8|53
1736945400000|2025-01-15 12:50:00|31987.7|31967.7|32032.4|32012.4|32053.3|32016.8|31987.7|31967.7|32
1736945700000|2025-01-15 12:55:00|32029.9|32009.9|32069.2|32049.2|32111.7|32084.2|32029.3|32009.3|33
1736946000000|2025-01-15 13:00:00|32066.7|32046.7|32113|32093|32113|32093|31991.7|31971.7|81
1736946300000|2025-01-15 13:05:00|32124|32084|32043|32023|32150.5|32130.5|32028.9|32008.9|92
1736946600000|2025-01-15 13:10:00|32043.9|32023.9|32023.9|32003.9|32053|32033|32023.9|32003.9|159
1736946900000|2025-01-15 13:15:00|32025.5|32005.5|32095.5|32055.5|32108|32088|32023|32003|61
1736947200000|2025-01-15 13:20:00|32098|32058|32081.4|32061.4|32103|32078|32053|32025.5|50
1736947500000|2025-01-15 13:25:00|32080.4|32060.4|32090.4|32070.4|32111.4|32091.4|32079.5|32059.5|32
1736947800000|2025-01-15 13:30:00|32091.4|32071.4|32142.9|32122.9|32197|32177|32090.4|32070.4|156
1736948100000|2025-01-15 13:35:00|32141.4|32121.4|32213.8|32193.8|32217.9|32197.9|32141.4|32121.4|99
1736948400000|2025-01-15 13:40:00|32216.3|32196.3|32213.8|32193.8|32252|32232|32207.9|32183.8|101
1736948700000|2025-01-15 13:45:00|32214.8|32194.8|32210.4|32190.4|32237.9|32217.9|32202.9|32182.9|67
1736949000000|2025-01-15 13:50:00|32212.9|32192.9|32225.4|32205.4|32240.4|32217.9|32211.3|32191.3|50
1736949300000|2025-01-15 13:55:00|32227.9|32207.9|32295.3|32275.3|32302.8|32282.8|32227.9|32207.9|206
1736949600000|2025-01-15 14:00:00|32294.4|32274.4|32295.3|32275.3|32297.8|32277.8|32247.8|32227.8|100
1736949900000|2025-01-15 14:05:00|32296.3|32276.3|32395.9|32355.9|32405.9|32385.9|32263.4|32235.3|357
1736950200000|2025-01-15 14:10:00|32388.4|32348.4|32385.9|32365.9|32445.9|32425.9|32370.9|32346.5|148
1736950500000|2025-01-15 14:15:00|32382.8|32362.8|32428.4|32408.4|32441.8|32408.4|32318.4|32298.4|118
1736950800000|2025-01-15 14:20:00|32423.4|32403.4|32361.2|32341.2|32430.9|32410.9|32360.3|32340.3|80
1736951100000|2025-01-15 14:25:00|32360.3|32340.3|32367.8|32347.8|32399.9|32372.8|32357.8|32328.7|52
1736951400000|2025-01-15 14:30:00|32375.3|32355.3|32475.9|32455.9|32488.1|32468.1|32375.3|32355.3|203
1736951700000|2025-01-15 14:35:00|32476.8|32456.8|32429.9|32409.9|32485.9|32465.9|32416.5|32396.5|87
1736952000000|2025-01-15 14:40:00|32429|32409|32557.4|32537.4|32585.9|32565.9|32429|32409|193
1736952300000|2025-01-15 14:45:00|32549.9|32529.9|32638.4|32618.4|32673|32648.4|32549.9|32529.9|245
1736952600000|2025-01-15 14:50:00|32637.4|32617.4|32554.3|32534.3|32637.4|32617.4|32525.8|32504.3|272
1736952900000|2025-01-15 14:55:00|32553.3|32533.3|32526.8|32506.8|32585.8|32565.8|32524.3|32504.3|90
1736953200000|2025-01-15 15:00:00|32528.7|32508.7|32590.8|32570.8|32598.3|32578.3|32503.3|32483.3|228
1736953500000|2025-01-15 15:05:00|32588.3|32568.3|32716.7|32696.7|32725.8|32705.8|32587.4|32567.4|291
1736953800000|2025-01-15 15:10:00|32719.2|32699.2|32757.4|32737.4|32787.1|32767.1|32719.2|32699.2|394
1736954100000|2025-01-15 15:15:00|32756.4|32736.4|32719.2|32699.2|32756.4|32736.4|32701.1|32674.5|186
1736954400000|2025-01-15 15:20:00|32717.7|32697.7|32670.7|32650.7|32721.7|32701.7|32638.3|32613.3|103
1736954700000|2025-01-15 15:25:00|32672.3|32652.3|32633.8|32613.8|32700.4|32675.7|32633.2|32613.2|72
1736955000000|2025-01-15 15:30:00|32634.8|32614.8|32624.8|32604.8|32652.3|32619.8|32581.3|32561.3|115
1736955300000|2025-01-15 15:35:00|32622.3|32602.3|32541.3|32521.3|32622.3|32602.3|32541.3|32521.3|62
1736955600000|2025-01-15 15:40:00|32542.3|32522.3|32566.6|32546.6|32593.2|32573.2|32508.8|32488.8|109
1736955900000|2025-01-15 15:45:00|32567.6|32547.6|32543.8|32523.8|32604.1|32584.1|32521.3|32486.6|44
1736956200000|2025-01-15 15:50:00|32541|32521|32610.7|32590.7|32623.8|32597.5|32524.7|32497.2|142
1736956500000|2025-01-15 15:55:00|32612.2|32592.2|32635.6|32615.6|32644.1|32624.1|32594.7|32574.7|50
1736956800000|2025-01-15 16:00:00|32634.7|32614.7|32603.7|32583.7|32649.1|32621.6|32576.2|32556.2|62
1736957100000|2025-01-15 16:05:00|32607.2|32587.2|32577.8|32557.8|32612.2|32591.2|32577.8|32554.1|46
1736957400000|2025-01-15 16:10:00|32581.2|32561.2|32592.8|32572.8|32607.2|32579.7|32557.8|32531.8|40
1736957700000|2025-01-15 16:15:00|32589.3|32569.3|32550.2|32510.2|32629|32603.7|32526.2|32486.2|102
1736958000000|2025-01-15 16:20:00|32548.7|32508.7|32613.1|32593.1|32613.1|32593.1|32536.8|32506.8|40
1736958300000|2025-01-15 16:25:00|32612.1|32592.1|32637.1|32597.1|32637.1|32611.5|32579.6|32539|82
1736958600000|2025-01-15 16:30:00|32626.2|32606.2|32603|32583|32635.2|32606.2|32599.6|32574|41
1736958900000|2025-01-15 16:35:00|32600.5|32580.5|32680.2|32660.2|32689.3|32669.3|32596.5|32576.5|124
1736959200000|2025-01-15 16:40:00|32685.2|32645.2|32676.8|32636.8|32721.2|32701.2|32657.1|32635.8|111
1736959500000|2025-01-15 16:45:00|32669.3|32629.3|32688.6|32668.6|32717.7|32687.1|32657.1|32627.7|139
1736959800000|2025-01-15 16:50:00|32689.6|32669.6|32698.6|32678.6|32706.1|32686.1|32674.6|32651.1|69
1736960100000|2025-01-15 16:55:00|32696.1|32676.1|32747|32727|32768.9|32748.9|32693.6|32673.6|153
1736960400000|2025-01-15 17:00:00|32746.1|32726.1|32700.1|32680.1|32754.5|32734.5|32693.3|32664.2|108
1736960700000|2025-01-15 17:05:00|32696.7|32676.7|32721.7|32701.7|32721.7|32701.7|32651.7|32631.7|68
1736961000000|2025-01-15 17:10:00|32722.6|32702.6|32703.2|32683.2|32759.2|32739.2|32685.7|32662.3|135
1736961300000|2025-01-15 17:15:00|32704.8|32684.8|32670.7|32650.7|32712.6|32687.3|32651.3|32622.3|75
1736961600000|2025-01-15 17:20:00|32671.7|32651.7|32809.2|32789.2|32811.7|32791.7|32670.7|32650.7|737
1736961900000|2025-01-15 17:25:00|32805.7|32785.7|32786.7|32766.7|32815.4|32795.4|32785.7|32765.7|132
1736962200000|2025-01-15 17:30:00|32784.2|32764.2|32767.9|32747.9|32787.9|32767.9|32765.1|32745.1|181
1736962500000|2025-01-15 17:35:00|32767|32747|32814.4|32794.4|32816.9|32796.9|32765.1|32745.1|115
1736962800000|2025-01-15 17:40:00|32816.9|32796.9|32813.8|32793.8|32821.3|32801.3|32809.4|32789.4|104
1736963100000|2025-01-15 17:45:00|32811.3|32791.3|32815.7|32795.7|32815.7|32795.7|32781|32758.8|81
1736963400000|2025-01-15 17:50:00|32813.8|32793.8|32814.7|32794.7|32821.6|32801.6|32808.8|32788.8|128
1736963700000|2025-01-15 17:55:00|32815.7|32795.7|32818.1|32798.1|32823.1|32803.1|32794.7|32769.1|119
1736964000000|2025-01-15 18:00:00|32819.1|32799.1|32798.1|32778.1|32826.9|32806.9|32793.1|32773.1|190
1736964300000|2025-01-15 18:05:00|32810.6|32770.6|32822.2|32802.2|32822.2|32802.2|32797.5|32770.6|93
1736964600000|2025-01-15 18:10:00|32823.1|32803.1|32825.3|32805.3|32833.7|32813.7|32822.8|32802.8|55
1736964900000|2025-01-15 18:15:00|32823.7|32803.7|32791.8|32771.8|32823.7|32803.7|32778.4|32758.4|57
1736965200000|2025-01-15 18:20:00|32794.3|32774.3|32817.1|32797.1|32820.2|32800.2|32794.3|32774.3|70
1736965500000|2025-01-15 18:25:00|32818.7|32798.7|32792.1|32752.1|32818.7|32798.7|32762.7|32742.7|160
1737018900000|2025-01-16 09:15:00|32845.3|32785.3|32810|32750|32845.3|32797.8|32736|32693.5|137
1737019200000|2025-01-16 09:20:00|32797.5|32757.5|32871.2|32851.2|32888.7|32851.9|32769.4|32733.4|76
1737019500000|2025-01-16 09:25:00|32872.8|32852.8|32860.9|32840.9|32931.6|32898.7|32835.6|32798.1|122
1737019800000|2025-01-16 09:30:00|32860|32840|32883.7|32843.7|32883.7|32854.6|32826.6|32806.6|64
1737020100000|2025-01-16 09:35:00|32881.2|32841.2|32726.5|32686.5|32881.2|32846.8|32694|32656.5|86
1737020400000|2025-01-16 09:40:00|32731.5|32711.5|32736.8|32716.8|32776.1|32744.3|32670.9|32641.8|50
1737020700000|2025-01-16 09:45:00|32739.3|32719.3|32764.3|32704.3|32806.8|32766.8|32739.3|32704.3|36
1737021000000|2025-01-16 09:50:00|32768.9|32708.9|32736.5|32696.5|32770.5|32718.6|32689|32661.5|24
1737021300000|2025-01-16 09:55:00|32729|32709|32614|32594|32738.1|32709|32614|32585.5|75
1737021600000|2025-01-16 10:00:00|32621.5|32581.5|32639.9|32599.9|32662.1|32622.1|32621.5|32581.5|13
1737021900000|2025-01-16 10:05:00|32633.9|32613.9|32645.5|32625.5|32691.4|32651.4|32633.9|32603.9|24
1737022200000|2025-01-16 10:10:00|32648|32628|32663.9|32643.9|32701.4|32676.4|32648|32621.4|42
1737022500000|2025-01-16 10:15:00|32662.1|32642.1|32667.1|32627.1|32673|32642.1|32654.6|32627.1|12
1737022800000|2025-01-16 10:20:00|32668|32628|32718.6|32698.6|32718.6|32698.6|32651.1|32621.1|46
1737023100000|2025-01-16 10:25:00|32717.7|32697.7|32671.8|32651.8|32720.2|32700.2|32671.8|32641.8|28
1737023400000|2025-01-16 10:30:00|32670.2|32650.2|32737.7|32717.7|32739.2|32717.7|32670.2|32636.8|52
1737023700000|2025-01-16 10:35:00|32734.5|32714.5|32761.1|32741.1|32764.5|32741.1|32715.2|32685.8|34
1737024000000|2025-01-16 10:40:00|32762.6|32742.6|32843.5|32803.5|32849.2|32803.5|32762.6|32737.6|109
1737024300000|2025-01-16 10:45:00|32835.4|32815.4|32852.6|32812.6|32852.6|32828.5|32832.6|32801|76
1737024600000|2025-01-16 10:50:00|32855.1|32815.1|32838.5|32818.5|32894.2|32870.1|32835.1|32805.8|58
1737024900000|2025-01-16 10:55:00|32840.1|32820.1|32762.6|32742.6|32847.6|32820.1|32758.5|32727.6|54
1737025200000|2025-01-16 11:00:00|32761|32741|32780.1|32760.1|32807.6|32771|32747.6|32722.6|41
1737025500000|2025-01-16 11:05:00|32782.6|32762.6|32796.6|32776.6|32842.5|32795|32782.6|32752.6|13
1737025800000|2025-01-16 11:10:00|32795|32775|32825|32805|32867.5|32838.5|32795|32775|36
1737026100000|2025-01-16 11:15:00|32823.4|32803.4|32865|32845|32915.9|32871.6|32820|32786.6|49
1737026400000|2025-01-16 11:20:00|32874.1|32834.1|32895.9|32855.9|32910.9|32880|32862.5|32834.1|34
1737026700000|2025-01-16 11:25:00|32883.4|32863.4|32838.4|32818.4|32894.3|32866.8|32838.4|32818.4|20
1737027000000|2025-01-16 11:30:00|32840|32820|32870|32830|32887.5|32850|32814.1|32785.9|30
1737027300000|2025-01-16 11:35:00|32858.1|32838.1|32839.7|32799.7|32859|32838.1|32839.7|32790.6|2
1737027600000|2025-01-16 11:40:00|32836.5|32796.5|32864.9|32844.9|32864.9|32844.9|32816.8|32779|59
1737027900000|2025-01-16 11:45:00|32862.4|32842.4|32843.1|32803.1|32864.9|32844.9|32806.5|32775.8|20
1737028200000|2025-01-16 11:50:00|32841.5|32801.5|32854.9|32834.9|32869|32840.8|32817.9|32771.5|18
1737028500000|2025-01-16 11:55:00|32867.4|32827.4|32880.5|32840.5|32885.8|32856.5|32856.5|32827.4|32
1737028800000|2025-01-16 12:00:00|32874|32834|32864.6|32844.6|32887.1|32858|32849.6|32829.6|48
1737029100000|2025-01-16 12:05:00|32870.5|32830.5|32883.9|32823.9|32887.1|32858|32847.1|32823.7|65
1737029400000|2025-01-16 12:10:00|32887.1|32827.1|32878|32838|32893|32871.4|32807.1|32787.1|114
1737029700000|2025-01-16 12:15:00|32877.1|32837.1|32840.2|32800.2|32878|32848|32836.4|32800.2|28
1737030000000|2025-01-16 12:20:00|32831.1|32811.1|32823.6|32783.6|32862.1|32830.2|32805.5|32777.3|21
1737030300000|2025-01-16 12:25:00|32825.2|32785.2|32791.1|32751.1|32826.1|32793|32729.5|32709.5|45
1737030600000|2025-01-16 12:30:00|32792.7|32752.7|32779.5|32739.5|32813.6|32781.1|32762.7|32736.1|45
1737030900000|2025-01-16 12:35:00|32780.4|32740.4|32745.2|32725.2|32793.6|32751.1|32745.2|32725.2|20
1737031200000|2025-01-16 12:40:00|32743.6|32723.6|32628.8|32608.8|32743.6|32723.6|32628.8|32608.8|89
1737031500000|2025-01-16 12:45:00|32633.6|32613.6|32636|32616|32666.7|32638.6|32626.1|32600.1|63
1737031800000|2025-01-16 12:50:00|32638.5|32618.5|32672.6|32632.6|32687|32653.5|32635.1|32615.1|60
1737032100000|2025-01-16 12:55:00|32673.5|32633.5|32639.4|32619.4|32673.5|32634.4|32621.7|32600.1|77
1737032400000|2025-01-16 13:00:00|32643.5|32603.5|32554.2|32534.2|32643.5|32612.6|32514.8|32486.7|243
1737032700000|2025-01-16 13:05:00|32555.7|32535.7|32532.8|32492.8|32568.2|32544.4|32491.6|32471.6|147
1737033000000|2025-01-16 13:10:00|32536|32496|32481.4|32461.4|32548.5|32497.6|32440.7|32413.5|183
1737033300000|2025-01-16 13:15:00|32479.8|32459.8|32501.6|32461.6|32533.4|32513.4|32459.4|32431.6|169
1737033600000|2025-01-16 13:20:00|32490.7|32470.7|32545.9|32525.9|32553.4|32525.9|32475.9|32445.5|71
1737033900000|2025-01-16 13:25:00|32546.8|32526.8|32621.8|32581.8|32626.8|32581.8|32542.8|32522.8|87
1737034200000|2025-01-16 13:30:00|32634.6|32574.6|32576.6|32556.6|32639.3|32604.3|32574.1|32541.6|75
1737034500000|2025-01-16 13:35:00|32585.6|32565.6|32529|32509|32588.1|32568.1|32491.5|32471.5|225
1737034800000|2025-01-16 13:40:00|32534|32514|32494.7|32474.7|32539|32519|32494.7|32474.7|94
1737035100000|2025-01-16 13:45:00|32493.1|32473.1|32457.8|32437.8|32493.1|32473.1|32457.8|32437.8|125
1737035400000|2025-01-16 13:50:00|32452.6|32432.6|32441.2|32421.2|32469.4|32449.4|32425.3|32405.3|97
1737035700000|2025-01-16 13:55:00|32437.8|32417.8|32424.6|32404.6|32446.2|32426.2|32424.6|32404.6|130
1737036000000|2025-01-16 14:00:00|32426.5|32406.5|32458.7|32438.7|32472.8|32443.7|32412.1|32392.1|103
1737036300000|2025-01-16 14:05:00|32457.8|32437.8|32475.3|32455.3|32475.3|32455.3|32453.7|32418.7|31
1737036600000|2025-01-16 14:10:00|32473.4|32453.4|32473.7|32453.7|32479.3|32459.3|32432.8|32412.8|57
1737036900000|2025-01-16 14:15:00|32477.1|32457.1|32484.8|32464.8|32524.6|32497.1|32460.3|32434.3|138
1737037200000|2025-01-16 14:20:00|32483.9|32463.9|32447.7|32427.7|32487.3|32467.3|32445|32425|59
1737037500000|2025-01-16 14:25:00|32445.2|32425.2|32337.7|32317.7|32445.2|32425.2|32315.2|32295.2|281
1737037800000|2025-01-16 14:30:00|32336.1|32316.1|32328.4|32308.4|32364.3|32344.3|32327.5|32307.5|107
1737038100000|2025-01-16 14:35:00|32329.3|32309.3|32330.2|32310.2|32343.4|32323.4|32289.7|32269.7|306
1737038400000|2025-01-16 14:40:00|32323.4|32303.4|32298.3|32278.3|32328.3|32308.3|32295.8|32275.8|78
1737038700000|2025-01-16 14:45:00|32300.8|32280.8|32342.7|32322.7|32368.3|32336.7|32298.3|32278.3|130
1737039000000|2025-01-16 14:50:00|32344.2|32324.2|32406.2|32386.2|32421.1|32401.1|32340.8|32320.8|73
1737039300000|2025-01-16 14:55:00|32399.9|32379.9|32396.7|32376.7|32413.3|32381.5|32363.3|32343.3|59
1737039600000|2025-01-16 15:00:00|32399.2|32379.2|32425.5|32405.5|32450.8|32428.3|32399.2|32370.5|127
1737039900000|2025-01-16 15:05:00|32407.4|32387.4|32467.3|32447.3|32475.8|32447.3|32385.5|32355.4|109
1737040200000|2025-01-16 15:10:00|32469.8|32449.8|32347.1|32327.1|32469.8|32449.8|32341.4|32321.4|122
1737040500000|2025-01-16 15:15:00|32344.6|32324.6|32447.3|32427.3|32452.3|32427.3|32309.6|32287.1|145
1737040800000|2025-01-16 15:20:00|32446.4|32426.4|32496.4|32476.4|32496.4|32476.4|32436.4|32409.1|104
1737041100000|2025-01-16 15:25:00|32494.8|32474.8|32541.4|32521.4|32541.4|32521.4|32466.4|32440.7|144
1737041400000|2025-01-16 15:30:00|32538.9|32518.9|32549.8|32529.8|32590.7|32570.7|32530.7|32509.5|180
1737041700000|2025-01-16 15:35:00|32551.4|32531.4|32572|32532|32582|32541.3|32537.9|32510.7|45
1737042000000|2025-01-16 15:40:00|32570.4|32530.4|32553.8|32533.8|32570.4|32541.3|32516.1|32488.8|97
1737042300000|2025-01-16 15:45:00|32552.9|32532.9|32592|32572|32592|32572|32524.5|32498.6|55
1737042600000|2025-01-16 15:50:00|32592.9|32572.9|32587|32567|32594.5|32574.5|32557.6|32528.6|57
1737042900000|2025-01-16 15:55:00|32591.7|32551.7|32534.4|32514.4|32591.7|32556.3|32529.4|32509.4|79
1737043200000|2025-01-16 16:00:00|32536.9|32516.9|32534.4|32514.4|32555.4|32526.9|32533.5|32513.5|46
1737043500000|2025-01-16 16:05:00|32533.5|32513.5|32538.5|32518.5|32538.5|32518.5|32516.9|32496.9|56
1737043800000|2025-01-16 16:10:00|32539.4|32519.4|32563.7|32503.7|32573.7|32553.7|32539.4|32503.7|114
1737044100000|2025-01-16 16:15:00|32533.7|32513.7|32565.5|32545.5|32568|32548|32516.2|32494|103
1737044400000|2025-01-16 16:20:00|32570.5|32550.5|32523.7|32503.7|32617.4|32597.4|32523.7|32503.7|92
1737044700000|2025-01-16 16:25:00|32526.9|32506.9|32599.4|32579.4|32625|32594.4|32526.9|32506.9|87
1737045000000|2025-01-16 16:30:00|32608.4|32568.4|32591.8|32571.8|32611.9|32571.8|32568.4|32548.4|50
1737045300000|2025-01-16 16:35:00|32589.3|32569.3|32511.8|32491.8|32605.3|32585.3|32508.4|32488.4|83
1737045600000|2025-01-16 16:40:00|32513.4|32493.4|32524.3|32504.3|32555.2|32526.8|32509.3|32478.4|68
1737045900000|2025-01-16 16:45:00|32523.4|32503.4|32490.9|32470.9|32523.4|32503.4|32467.7|32447.7|60
1737046200000|2025-01-16 16:50:00|32487.7|32467.7|32445.9|32425.9|32496.8|32468.6|32444.3|32413.4|203
1737046500000|2025-01-16 16:55:00|32443.4|32423.4|32419.3|32399.3|32446.8|32426.8|32409.3|32383.4|87
1737046800000|2025-01-16 17:00:00|32420.2|32400.2|32451.1|32431.1|32456.8|32431.1|32416.8|32396.8|57
1737047100000|2025-01-16 17:05:00|32447.9|32427.9|32472.7|32452.7|32480.2|32457.7|32438.6|32418.6|60
1737047400000|2025-01-16 17:10:00|32471.7|32451.7|32451.1|32431.1|32492.6|32455.1|32448.3|32428.3|77
1737047700000|2025-01-16 17:15:00|32452|32432|32475.4|32455.4|32492.6|32458.8|32421.7|32401.7|164
1737048000000|2025-01-16 17:20:00|32473.8|32453.8|32446.3|32426.3|32509.7|32489.7|32428.8|32408.8|483
1737048300000|2025-01-16 17:25:00|32447.2|32427.2|32478.8|32458.8|32480.3|32460.3|32446.9|32426.9|161
1737048600000|2025-01-16 17:30:00|32479.7|32459.7|32496.2|32476.2|32515.3|32488.7|32471.2|32443.7|28
1737048900000|2025-01-16 17:35:00|32498.7|32478.7|32495.3|32475.3|32503.7|32483.7|32482.8|32456.9|81
1737049200000|2025-01-16 17:40:00|32507.1|32467.1|32497.1|32477.1|32538|32518|32496.2|32467.1|57
1737049500000|2025-01-16 17:45:00|32498.7|32478.7|32536.2|32516.2|32552.1|32532.1|32497.1|32477.1|58
1737049800000|2025-01-16 17:50:00|32537.1|32517.1|32523.7|32503.7|32555.3|32533.7|32523.7|32503.7|55
1737050100000|2025-01-16 17:55:00|32522.8|32502.8|32494.3|32474.3|32530.3|32508.7|32494.3|32463.4|39
1737050400000|2025-01-16 18:00:00|32505.2|32465.2|32504.6|32484.6|32517.1|32486.2|32496.1|32465.2|61
1737050700000|2025-01-16 18:05:00|32503.6|32483.6|32492|32472|32504.6|32484.6|32483.6|32463.6|54
1737051000000|2025-01-16 18:10:00|32497|32477|32488.6|32468.6|32504.5|32480.4|32483.6|32462|48
1737051300000|2025-01-16 18:15:00|32487.7|32467.7|32497|32477|32503.6|32477|32461.1|32432|54
1737051600000|2025-01-16 18:20:00|32494.5|32474.5|32466.1|32446.1|32494.5|32474.5|32452.7|32432.7|38
1737051900000|2025-01-16 18:25:00|32463.6|32443.6|32461.1|32441.1|32470.4|32450.2|32455.2|32429.5|91
1737105300000|2025-01-17 09:15:00|32461.6|32441.6|32696.7|32676.7|32729.3|32705.2|32461.6|32441.6|322
1737105600000|2025-01-17 09:20:00|32695.9|32675.9|32618.1|32598.1|32702.5|32682.5|32618.1|32578.2|30
1737105900000|2025-01-17 09:25:00|32619.8|32599.8|32562.2|32542.2|32660.5|32623.1|32553.1|32523.8|47
1737106200000|2025-01-17 09:30:00|32563.8|32543.8|32600.4|32540.4|32613.6|32579.7|32527.2|32502.2|51
1737106500000|2025-01-17 09:35:00|32598.8|32538.8|32613.8|32573.8|32623.8|32584.7|32553.8|32510.4|52
1737106800000|2025-01-17 09:40:00|32612.9|32572.9|32615.6|32595.6|32650.4|32621.3|32586.3|32563.8|19
1737107100000|2025-01-17 09:45:00|32616.5|32596.5|32601.3|32561.3|32633.6|32598.8|32601.3|32561.3|101
1737107400000|2025-01-17 09:50:00|32610.4|32550.4|32598.8|32538.8|32610.4|32557.9|32551.1|32522|14
1737107700000|2025-01-17 09:55:00|32600.4|32540.4|32602.9|32562.9|32640.4|32608.6|32585.4|32540.4|12
1737108000000|2025-01-17 10:00:00|32612.9|32572.9|32614.6|32594.6|32625.3|32596.2|32609.6|32556.2|7
1737108300000|2025-01-17 10:05:00|32613|32593|32592.1|32552.1|32622.1|32593|32584.6|32552.1|10
1737108600000|2025-01-17 10:10:00|32584.6|32564.6|32589.4|32549.4|32606.9|32574.4|32566.9|32544.4|36
1737108900000|2025-01-17 10:15:00|32594.4|32554.4|32554.4|32534.4|32598.5|32576|32554.4|32523.5|12
1737109200000|2025-01-17 10:20:00|32552.8|32532.8|32579.4|32539.4|32588.5|32554.4|32544.4|32520.1|49
1737109500000|2025-01-17 10:25:00|32580.3|32540.3|32629.4|32609.4|32641.9|32609.4|32556|32523.5|8
1737109800000|2025-01-17 10:30:00|32635.3|32595.3|32696.7|32636.7|32718.5|32667.6|32579.2|32550.1|65
1737110100000|2025-01-17 10:35:00|32687.6|32647.6|32694.3|32634.3|32712.6|32672.6|32662.6|32630.1|16
1737110400000|2025-01-17 10:40:00|32695.1|32635.1|32672.4|32612.4|32696.7|32657.6|32654.2|32608.3|64
1737110700000|2025-01-17 10:45:00|32674.1|32614.1|32695|32655|32703.2|32655|32647.4|32594.9|60
1737111000000|2025-01-17 10:50:00|32696.6|32656.6|32708.2|32648.2|32725|32692.5|32691.6|32645|23
1737111300000|2025-01-17 10:55:00|32700.7|32660.7|32725|32685|32728.2|32700|32685.7|32655.7|16
1737111600000|2025-01-17 11:00:00|32714.1|32694.1|32701.6|32661.6|32726.6|32696.6|32692.5|32653.2|8
1737111900000|2025-01-17 11:05:00|32704.1|32664.1|32722.5|32702.5|32739.1|32719.1|32687.5|32660|18
1737112200000|2025-01-17 11:10:00|32724.1|32704.1|32709.1|32689.1|32736.6|32709.1|32699.1|32668.2|11
1737112500000|2025-01-17 11:15:00|32707.5|32687.5|32782.6|32742.6|32801.7|32781.7|32707.5|32676.6|109
1737112800000|2025-01-17 11:20:00|32781.7|32741.7|32771|32751|32786.9|32756|32759.4|32723.7|34
1737113100000|2025-01-17 11:25:00|32781.9|32741.9|32788.5|32748.5|32803.5|32776|32773.5|32740.3|20
1737113400000|2025-01-17 11:30:00|32790.1|32750.1|32783.5|32743.5|32800.1|32761|32766|32740.1|10
1737113700000|2025-01-17 11:35:00|32776|32756|32776|32756|32790.1|32763.5|32746.9|32715.1|18
1737114000000|2025-01-17 11:40:00|32772.6|32752.6|32760.9|32740.9|32783.6|32758.5|32746|32717.6|26
1737114300000|2025-01-17 11:45:00|32773.4|32733.4|32792.5|32752.5|32792.5|32755.9|32758.4|32733.4|12
1737114600000|2025-01-17 11:50:00|32794.1|32754.1|32786.8|32746.8|32804.1|32757.5|32770.9|32733.6|13
1737114900000|2025-01-17 11:55:00|32789.3|32749.3|32788.4|32768.4|32803.4|32773.4|32778.4|32738.4|14
1737115200000|2025-01-17 12:00:00|32792.5|32772.5|32841.1|32821.1|32848.6|32828.6|32785|32761.6|53
1737115500000|2025-01-17 12:05:00|32838.6|32818.6|32839.4|32819.4|32847|32827|32830.2|32806.9|51
1737115800000|2025-01-17 12:10:00|32853.5|32813.5|32846.2|32826.2|32853.7|32833.7|32824.4|32804.4|55
1737116100000|2025-01-17 12:15:00|32847.8|32827.8|32879.4|32859.4|32890.3|32862.8|32847.8|32827.8|32
1737116400000|2025-01-17 12:20:00|32877.8|32857.8|32938.9|32898.9|32943.9|32916.4|32877.8|32857.8|96
1737116700000|2025-01-17 12:25:00|32940.5|32900.5|32968.8|32928.8|32980.6|32951.5|32940.5|32900.5|109
1737117000000|2025-01-17 12:30:00|32965.6|32925.6|32856.9|32816.9|32975.6|32948.1|32842.8|32807|96
1737117300000|2025-01-17 12:35:00|32849.4|32829.4|32853.5|32833.5|32878.5|32843.5|32849.4|32821.9|38
1737117600000|2025-01-17 12:40:00|32845.8|32825.8|32779.9|32739.9|32845.8|32825.8|32734.2|32706.7|172
1737117900000|2025-01-17 12:45:00|32781.5|32741.5|32863.4|32823.4|32865.9|32832.5|32774.2|32741.5|43
1737118200000|2025-01-17 12:50:00|32864.3|32824.3|32856.6|32836.6|32870|32837.5|32847.5|32816.6|8
1737118500000|2025-01-17 12:55:00|32858.4|32838.4|32924.3|32904.3|32946.8|32914.3|32858.4|32838.4|75
1737118800000|2025-01-17 13:00:00|32925.2|32905.2|32927.5|32907.5|32991.8|32971.8|32915.9|32876.8|174
1737119100000|2025-01-17 13:05:00|32922.5|32902.5|32794.1|32774.1|32926.6|32902.5|32790.9|32770.9|66
1737119400000|2025-01-17 13:10:00|32796.6|32776.6|32836.6|32816.6|32836.6|32816.6|32794.1|32764.1|31
1737119700000|2025-01-17 13:15:00|32834.1|32814.1|32784.2|32764.2|32838.2|32814.1|32777.4|32757.4|84
1737120000000|2025-01-17 13:20:00|32793.3|32753.3|32789.9|32769.9|32832.4|32797.6|32776.7|32753.3|43
1737120300000|2025-01-17 13:25:00|32789|32769|32815.6|32795.6|32826.5|32804|32786.5|32766.5|44
1737120600000|2025-01-17 13:30:00|32822.1|32782.1|32861.5|32841.5|32896.7|32876.7|32794.9|32773.1|146
1737120900000|2025-01-17 13:35:00|32859|32839|32821.7|32801.7|32874.2|32854.2|32787.4|32767.4|83
1737121200000|2025-01-17 13:40:00|32826.5|32806.5|32794.9|32774.9|32831.7|32806.5|32780.6|32760.6|85
1737121500000|2025-01-17 13:45:00|32796.5|32776.5|32806.5|32786.5|32835.6|32815.6|32787.4|32767.4|67
1737121800000|2025-01-17 13:50:00|32804.9|32784.9|32816.4|32796.4|32833.1|32813.1|32799.7|32769.7|35
1737122100000|2025-01-17 13:55:00|32819.7|32799.7|32743|32723|32833.1|32813.1|32730.5|32710.5|108
1737122400000|2025-01-17 14:00:00|32743.9|32723.9|32657|32637|32754.7|32734.7|32634.5|32606.2|199
1737122700000|2025-01-17 14:05:00|32669.5|32629.5|32659.5|32639.5|32687|32667|32657|32629.5|57
1737123000000|2025-01-17 14:10:00|32660.3|32640.3|32579.4|32559.4|32677.8|32651.2|32569.4|32549.4|156
1737123300000|2025-01-17 14:15:00|32581|32561|32623.7|32603.7|32658|32628.7|32581|32561|60
1737123600000|2025-01-17 14:20:00|32625.3|32605.3|32643.7|32623.7|32659.6|32633.7|32623.7|32603.7|27
1737123900000|2025-01-17 14:25:00|32644.6|32624.6|32639.2|32579.2|32712.8|32683.7|32611.6|32574.4|103
1737124200000|2025-01-17 14:30:00|32637.6|32577.6|32645.4|32625.4|32675.3|32644.6|32622.8|32577.6|90
1737124500000|2025-01-17 14:35:00|32647|32627|32585.3|32565.3|32667.9|32638.7|32578.6|32552.8|104
1737124800000|2025-01-17 14:40:00|32583.5|32563.5|32652|32632|32652|32632|32560.3|32534.5|84
1737125100000|2025-01-17 14:45:00|32653.6|32633.6|32630.2|32610.2|32660.4|32640.4|32605.4|32570.4|125
1737125400000|2025-01-17 14:50:00|32632|32612|32631.1|32611.1|32667.7|32636.1|32626.8|32596.1|73
1737125700000|2025-01-17 14:55:00|32626.1|32606.1|32631.8|32611.8|32640.9|32619.3|32612.7|32586.1|90
1737126000000|2025-01-17 15:00:00|32630.2|32610.2|32648.4|32628.4|32654.3|32634.3|32615.2|32584.3|57
1737126300000|2025-01-17 15:05:00|32646.8|32626.8|32499.1|32479.1|32650.9|32626.8|32494.1|32474.1|229
1737126600000|2025-01-17 15:10:00|32500|32480|32453.9|32433.9|32500|32480|32453.9|32433.9|247
1737126900000|2025-01-17 15:15:00|32452.3|32432.3|32451.6|32431.6|32452.3|32432.3|32378.2|32357.3|286
1737127200000|2025-01-17 15:20:00|32450.7|32430.7|32412.5|32392.5|32452.3|32430.7|32390.7|32370.7|99
1737127500000|2025-01-17 15:25:00|32413.9|32393.9|32472.4|32452.4|32485.8|32458.3|32410.7|32390.7|166
1737127800000|2025-01-17 15:30:00|32474.1|32454.1|32457.3|32437.3|32474.1|32454.1|32421.6|32390.7|91
1737128100000|2025-01-17 15:35:00|32463.2|32443.2|32497.2|32477.2|32524|32493.1|32436.5|32411.7|98
1737128400000|2025-01-17 15:40:00|32495.6|32475.6|32507.4|32487.4|32509|32489|32448.1|32428.1|95
1737128700000|2025-01-17 15:45:00|32503.8|32483.8|32459.7|32439.7|32507.1|32483.8|32452.2|32430.4|130
1737129000000|2025-01-17 15:50:00|32461.5|32441.5|32490.6|32450.6|32492.2|32468.1|32461.5|32430.6|65
1737129300000|2025-01-17 15:55:00|32478.8|32458.8|32502.4|32442.4|32502.4|32468.1|32451.3|32431.3|142
1737129600000|2025-01-17 16:00:00|32503.2|32443.2|32578.1|32558.1|32607.2|32578.1|32502.4|32442.4|227
1737129900000|2025-01-17 16:05:00|32579.7|32559.7|32586.4|32566.4|32594.5|32570.6|32548.1|32524.1|57
1737130200000|2025-01-17 16:10:00|32588.1|32568.1|32606.4|32586.4|32637.5|32608.4|32588|32553.9|112
1737130500000|2025-01-17 16:15:00|32611.4|32571.4|32577.1|32537.1|32613.9|32584.7|32538|32507.1|92
1737130800000|2025-01-17 16:20:00|32568|32548|32627.3|32607.3|32633.9|32607.3|32568|32540.5|59
1737131100000|2025-01-17 16:25:00|32624.8|32604.8|32673.2|32653.2|32685.5|32661.6|32609.8|32589.8|213
1737131400000|2025-01-17 16:30:00|32670.7|32650.7|32628.1|32608.1|32673.2|32653.2|32625.6|32605.6|90
1737131700000|2025-01-17 16:35:00|32640.6|32600.6|32617.2|32597.2|32655.6|32631.5|32617.2|32592.2|27
1737132000000|2025-01-17 16:40:00|32614.7|32594.7|32670.8|32650.8|32670.8|32650.8|32599.7|32579.7|69
1737132300000|2025-01-17 16:45:00|32671.7|32651.7|32610.6|32590.6|32702.2|32676.5|32609.7|32589.7|65
1737132600000|2025-01-17 16:50:00|32611.5|32591.5|32646.3|32626.3|32693.1|32673.1|32611.5|32591.5|118
1737132900000|2025-01-17 16:55:00|32654.7|32634.7|32664.7|32644.7|32683.8|32663.8|32654.7|32634.7|40
1737133200000|2025-01-17 17:00:00|32657.9|32637.9|32610.4|32590.4|32672.2|32639.7|32610.4|32590.4|126
1737133500000|2025-01-17 17:05:00|32608.8|32588.8|32613.6|32593.6|32633.8|32612.2|32608.8|32583.6|47
1737133800000|2025-01-17 17:10:00|32612|32592|32544.5|32524.5|32612|32592|32544.5|32524.5|112
1737134100000|2025-01-17 17:15:00|32547|32527|32559.5|32539.5|32587.1|32557.1|32544.5|32524.5|164
1737134400000|2025-01-17 17:20:00|32568.6|32528.6|32616.4|32596.4|32618|32598|32548.7|32527|338
1737134700000|2025-01-17 17:25:00|32618|32598|32686.5|32666.5|32698.9|32678.9|32618|32598|234
1737135000000|2025-01-17 17:30:00|32689|32669|32654.9|32634.9|32695.6|32675.6|32650.8|32630.8|111
1737135300000|2025-01-17 17:35:00|32658.3|32638.3|32659.9|32639.9|32666.7|32646.7|32655.8|32635.8|11
1737135600000|2025-01-17 17:40:00|32657.4|32637.4|32668.3|32648.3|32673.3|32653.3|32650.6|32630.6|35
1737135900000|2025-01-17 17:45:00|32669.1|32649.1|32625.6|32605.6|32670.8|32650.8|32625.6|32605.6|45
1737136200000|2025-01-17 17:50:00|32624.7|32604.7|32595.6|32575.6|32624.7|32604.7|32588.1|32559|51
1737136500000|2025-01-17 17:55:00|32596.5|32576.5|32608.9|32568.9|32608.9|32578.1|32577.2|32557.2|41
1737136800000|2025-01-17 18:00:00|32598.1|32578.1|32600.9|32580.9|32644.3|32624.3|32591.4|32565.7|156
1737137100000|2025-01-17 18:05:00|32604.2|32584.2|32611.6|32591.6|32615.7|32593.4|32594.8|32569.2|53
1737137400000|2025-01-17 18:10:00|32610|32590|32581.4|32561.4|32614.1|32594.1|32573.2|32553.2|127
1737137700000|2025-01-17 18:15:00|32582.3|32562.3|32565.3|32545.3|32586.4|32566.4|32562.8|32542.8|127
1737138000000|2025-01-17 18:20:00|32563.7|32543.7|32540.5|32520.5|32566.2|32546.2|32535.3|32515.3|205
1737138300000|2025-01-17 18:25:00|32539.6|32519.6|32506.2|32486.2|32548.9|32528.9|32497.8|32477.8|219
1737138600000|2025-01-17 18:30:00|32507.8|32487.8|32507.8|32487.8|32507.8|32487.8|32507.8|32487.8|0
1737450900000|2025-01-21 09:15:00|32771.1|32751.1|32694.3|32674.3|32828.6|32777.6|32620.3|32587|400
1737451200000|2025-01-21 09:20:00|32725.1|32685.1|32924.2|32884.2|32924.2|32890.9|32725.1|32685.1|219
1737451500000|2025-01-21 09:25:00|32910.1|32870.1|32909.3|32889.3|32971.7|32945|32895.1|32866.8|173
1737451800000|2025-01-21 09:30:00|32916.8|32876.8|32975.1|32935.1|32981.8|32952.6|32906.8|32876.8|107
1737452100000|2025-01-21 09:35:00|32962.6|32942.6|33039.8|32999.8|33076.6|33053.2|32950.9|32911.6|156
1737452400000|2025-01-21 09:40:00|33037.3|32997.3|33016.5|32956.5|33056.9|33022.3|32974|32938.1|96
1737452700000|2025-01-21 09:45:00|33018|32958|32993|32973|33027.3|32995.5|32960.5|32931.3|69
1737453000000|2025-01-21 09:50:00|32995.5|32975.5|33018|32978|33061.3|33010.5|32995.5|32961.3|135
1737453300000|2025-01-21 09:55:00|33016.3|32976.3|33009.6|32969.6|33046.3|33008.8|32993.8|32959.6|24
1737453600000|2025-01-21 10:00:00|33008.8|32968.8|32903.9|32863.9|33016.3|32977.1|32898.9|32858.9|68
1737453900000|2025-01-21 10:05:00|32906.3|32866.3|32923.9|32903.9|32949.7|32924.7|32887.2|32849.5|54
1737454200000|2025-01-21 10:10:00|32920.5|32900.5|32934.8|32894.8|32984.8|32953.9|32903.9|32856.4|98
1737454500000|2025-01-21 10:15:00|32927.3|32907.3|32963.9|32943.9|32963.9|32943.9|32917.3|32869.7|80
1737454800000|2025-01-21 10:20:00|32962.2|32942.2|32947.3|32907.3|32974.7|32947.2|32905.6|32854.8|86
1737455100000|2025-01-21 10:25:00|32945.6|32905.6|32941.5|32881.5|32984.6|32938.9|32917.3|32866.5|59
1737455400000|2025-01-21 10:30:00|32932.3|32892.3|32951.3|32931.3|32951.3|32931.3|32924.8|32881.5|14
1737455700000|2025-01-21 10:35:00|32952.1|32932.1|32964.7|32924.7|32978.8|32958.8|32942.2|32909|24
1737456000000|2025-01-21 10:40:00|32963|32923|32988.8|32928.8|32988.8|32933.8|32908.8|32864.6|41
1737456300000|2025-01-21 10:45:00|32990.5|32930.5|33029.4|32989.4|33031.1|33001.1|32982.1|32930.5|72
1737456600000|2025-01-21 10:50:00|33023.6|33003.6|33036.9|33016.9|33040.3|33020.3|33021.9|32992.8|21
1737456900000|2025-01-21 10:55:00|33047.7|33007.7|33036.9|33016.9|33050.2|33030.2|33028.6|33001.1|68
1737457200000|2025-01-21 11:00:00|33038.6|33018.6|33009.4|32949.4|33046.1|33018.6|32976.2|32931.2|59
1737457500000|2025-01-21 11:05:00|33005.2|32965.2|33036.1|33016.1|33036.1|33016.1|32998.7|32965.2|34
1737457800000|2025-01-21 11:10:00|33036.9|33016.9|33025.3|32985.3|33051.1|33018.6|32987.8|32954.5|37
1737458100000|2025-01-21 11:15:00|33027|32987|33030.3|32990.3|33032.8|32998.5|33010|32962.8|25
1737458400000|2025-01-21 11:20:00|33031|32991|33041|33021|33041.8|33021.8|32981.2|32961.2|102
1737458700000|2025-01-21 11:25:00|33041.8|33021.8|33047.7|32987.7|33049.3|33021.8|32989.4|32963.5|71
1737459000000|2025-01-21 11:30:00|33038.5|32998.5|33029.4|32989.4|33049.4|33013.5|33012.1|32972.9|17
1737459300000|2025-01-21 11:35:00|33027.7|32987.7|32992.1|32952.1|33027.7|32996.9|32984.4|32952.1|17
1737459600000|2025-01-21 11:40:00|32993.6|32953.6|32941.3|32921.3|33009.6|32978.8|32935.5|32913.3|84
1737459900000|2025-01-21 11:45:00|32943.8|32923.8|33013.4|32993.4|33020.2|33000.2|32943.8|32923.8|44
1737460200000|2025-01-21 11:50:00|33015.2|32995.2|33011.9|32971.9|33027.2|33000.2|32985.3|32944.4|40
1737460500000|2025-01-21 11:55:00|33021.1|32961.1|33023.4|33003.4|33029.2|33003.4|33005.9|32961.1|34
1737460800000|2025-01-21 12:00:00|33021.1|32981.1|33007.9|32967.9|33022.8|32988.6|32978.7|32947|32
1737461100000|2025-01-21 12:05:00|33004.5|32964.5|32999.3|32959.3|33032.9|33010.3|32988.5|32959.3|23
1737461400000|2025-01-21 12:10:00|33002.7|32962.7|32989.3|32929.3|33012.7|32962.7|32969.5|32926.2|13
1737461700000|2025-01-21 12:15:00|32991|32931|32976.8|32956.8|32994.5|32956.8|32953.5|32922.7|55
1737462000000|2025-01-21 12:20:00|32979.3|32959.3|32941.6|32921.6|32996.6|32966.6|32941.6|32921.6|49
1737462300000|2025-01-21 12:25:00|32943.3|32923.3|32995.2|32975.2|32996|32975.2|32941.8|32921.8|72
1737462600000|2025-01-21 12:30:00|32996.9|32976.9|32926.3|32886.3|33001.9|32981.9|32922|32886.3|157
1737462900000|2025-01-21 12:35:00|32908.8|32888.8|32916.1|32856.1|32941.3|32921.3|32870.5|32840.2|95
1737463200000|2025-01-21 12:40:00|32917.8|32857.8|32872.8|32852.8|32917.8|32875.3|32865.3|32837.8|37
1737463500000|2025-01-21 12:45:00|32874.5|32854.5|32951.8|32931.8|32962.6|32935.1|32874.5|32854.5|83
1737463800000|2025-01-21 12:50:00|32951.1|32931.1|32995.9|32975.9|33009.2|32979.2|32951.1|32931.1|68
1737464100000|2025-01-21 12:55:00|32994.2|32974.2|33051.5|33031.5|33060.6|33036.5|32970.9|32942.5|90
1737464400000|2025-01-21 13:00:00|33062.3|33022.3|33035.9|32995.9|33062.3|33042.3|33018.4|32992.6|141
1737464700000|2025-01-21 13:05:00|33023.4|33003.4|33020.1|33000.1|33029.1|33009.1|32993.5|32964.1|53
1737465000000|2025-01-21 13:10:00|33014.9|32994.9|33053|33033|33065.7|33045.7|32997.4|32977.4|92
1737465300000|2025-01-21 13:15:00|33063.8|33023.8|33110.5|33090.5|33157.9|33137.9|33053|33023.8|226
1737465600000|2025-01-21 13:20:00|33111.3|33091.3|33046.4|33026.4|33122.2|33095.5|33046.4|33018|118
1737465900000|2025-01-21 13:25:00|33048.9|33028.9|33155.6|33115.6|33155.6|33124.8|33046.4|33015.6|159
1737466200000|2025-01-21 13:30:00|33157.2|33117.2|33213|33193|33240.2|33217.8|33157.2|33117.2|311
1737466500000|2025-01-21 13:35:00|33214.7|33194.7|33222|33202|33255.4|33235.4|33207.8|33185.3|128
1737466800000|2025-01-21 13:40:00|33221.2|33201.2|33091.4|33071.4|33221.2|33201.2|33091.4|33071.4|101
1737467100000|2025-01-21 13:45:00|33087.9|33067.9|33183.8|33163.8|33192.1|33172.1|33087.1|33057.1|102
1737467400000|2025-01-21 13:50:00|33181.3|33161.3|33196.3|33176.3|33196.3|33176.3|33136.3|33110.4|83
1737467700000|2025-01-21 13:55:00|33194.6|33174.6|33204.8|33184.8|33257.9|33237.9|33194.6|33174.6|123
1737468000000|2025-01-21 14:00:00|33227.1|33167.1|33267.9|33247.9|33334.4|33314.4|33220.2|33167.1|172
1737468300000|2025-01-21 14:05:00|33268.6|33248.6|33288.6|33268.6|33306.9|33281.1|33231.1|33202.1|129
1737468600000|2025-01-21 14:10:00|33292.8|33272.8|33245.3|33225.3|33305.3|33282.8|33237.8|33207.1|74
1737468900000|2025-01-21 14:15:00|33246.1|33226.1|33208.8|33188.8|33317.8|33297.8|33184.5|33153.8|98
1737469200000|2025-01-21 14:20:00|33206.3|33186.3|33255.3|33235.3|33260.5|33237|33206.3|33186.3|61
1737469500000|2025-01-21 14:25:00|33254.5|33234.5|33196.8|33156.8|33254.5|33234.5|33154.5|33134.5|100
1737469800000|2025-01-21 14:30:00|33184.3|33164.3|33147|33107|33202.8|33182.8|33088.7|33058.9|159
1737470100000|2025-01-21 14:35:00|33136.2|33116.2|33199.5|33159.5|33217|33192.8|33133.7|33113.7|127
1737470400000|2025-01-21 14:40:00|33192.8|33172.8|33296.8|33276.8|33298.4|33276.8|33190.2|33165.2|120
1737470700000|2025-01-21 14:45:00|33297.6|33277.6|33280.1|33220.1|33306.9|33286.9|33235.1|33206.9|115
1737471000000|2025-01-21 14:50:00|33272.4|33232.4|33283.6|33263.6|33296.9|33271.1|33222.9|33202.9|85
1737471300000|2025-01-21 14:55:00|33286.1|33266.1|33275.3|33255.3|33300.5|33275.4|33274.6|33248.6|76
1737471600000|2025-01-21 15:00:00|33272.8|33252.8|33194.4|33154.4|33272.8|33252.8|33162.1|33132.2|194
1737471900000|2025-01-21 15:05:00|33197.8|33157.8|33162|33122|33205.3|33176.1|33136.3|33116.3|74
1737472200000|2025-01-21 15:10:00|33151.3|33131.3|33010.5|32990.5|33163.8|33131.3|33009.7|32978.7|185
1737472500000|2025-01-21 15:15:00|33009.7|32989.7|32962.2|32942.2|33053.7|33025.5|32953.1|32928.9|144
1737472800000|2025-01-21 15:20:00|32961.4|32941.4|32934.8|32914.8|32962.3|32941.4|32887.3|32859.7|223
1737473100000|2025-01-21 15:25:00|32933.1|32913.1|32915|32895|32960.8|32933.1|32901.5|32872.5|184
1737473400000|2025-01-21 15:30:00|32912.5|32892.5|32956.7|32936.7|32965.9|32939.2|32900.9|32876.1|117
1737473700000|2025-01-21 15:35:00|32957.5|32937.5|32964.9|32944.9|32985.7|32965.7|32944.9|32924.9|105
1737474000000|2025-01-21 15:40:00|32965.7|32945.7|32943.4|32923.4|32965.7|32945.7|32919.1|32899.1|54
1737474300000|2025-01-21 15:45:00|32941.6|32921.6|32914.1|32894.1|32955.5|32928.2|32912.4|32892.4|82
1737474600000|2025-01-21 15:50:00|32914.9|32894.9|32914.1|32894.1|32924.1|32904.1|32912.4|32892.4|65
1737474900000|2025-01-21 15:55:00|32912.4|32892.4|32893.3|32873.3|32917.5|32897.5|32812.6|32792.6|284
1737475200000|2025-01-21 16:00:00|32895|32875|32909.9|32889.9|32924.1|32904.1|32854.4|32834.4|171
1737475500000|2025-01-21 16:05:00|32917.4|32877.4|32856.6|32836.6|32919.1|32889.1|32826.7|32801|149
1737475800000|2025-01-21 16:10:00|32857.3|32837.3|32821.6|32801.6|32876.7|32854.8|32799.1|32770.8|170
1737476100000|2025-01-21 16:15:00|32822.3|32802.3|32869|32849|32871.5|32851.5|32811.6|32791.6|103
1737476400000|2025-01-21 16:20:00|32868.3|32848.3|32964.8|32944.8|32970.7|32950.7|32866.5|32846.5|54
1737476700000|2025-01-21 16:25:00|32969|32949|32941.5|32921.5|32969|32949|32931.5|32899|37
1737477000000|2025-01-21 16:30:00|32946.5|32926.5|32961.5|32941.5|32961.5|32941.5|32933.2|32912.3|40
1737477300000|2025-01-21 16:35:00|32991|32971|33020.5|33000.5|33042.1|33020.5|32991|32971|130
1737477600000|2025-01-21 16:40:00|33019.8|32999.8|33097.1|33077.1|33097.1|33077.1|33015.5|32990.5|90
1737477900000|2025-01-21 16:45:00|33098.6|33078.6|33046.3|33026.3|33117.1|33086.3|33023|33000.3|128
1737478200000|2025-01-21 16:50:00|33047.8|33027.8|33072|33052|33073.8|33053.8|33047.1|33027.1|88
1737478500000|2025-01-21 16:55:00|33072.8|33052.8|32892.2|32852.2|33077.8|33057.8|32869.7|32849.7|248
1737478800000|2025-01-21 17:00:00|32878|32858|32879.5|32859.5|32887.2|32859.5|32820.5|32800.5|122
1737479100000|2025-01-21 17:05:00|32882|32862|32839.5|32819.5|32882|32862|32829.5|32809.5|110
1737479400000|2025-01-21 17:10:00|32848.7|32808.7|32822.2|32802.2|32849.5|32821.2|32791.2|32765.3|120
1737479700000|2025-01-21 17:15:00|32816.4|32796.4|32579.8|32559.8|32816.4|32796.4|32579.8|32559.8|302
1737480000000|2025-01-21 17:20:00|32570.6|32550.6|32553.9|32533.9|32588.9|32550.6|32463.9|32443.9|745
1737480300000|2025-01-21 17:25:00|32553.1|32533.1|32548.7|32528.7|32571.2|32551.2|32536.3|32516.3|164
1737480600000|2025-01-21 17:30:00|32550.4|32530.4|32565.4|32545.4|32570.4|32550.4|32540.4|32520.2|66
1737480900000|2025-01-21 17:35:00|32567.9|32547.9|32539.4|32519.4|32582.7|32562.7|32527.9|32507.9|88
1737481200000|2025-01-21 17:40:00|32537.7|32517.7|32557.1|32537.1|32557.1|32537.1|32535.4|32515.4|66
1737481500000|2025-01-21 17:45:00|32556.3|32536.3|32546.3|32526.3|32557.1|32537.1|32544.6|32524.6|52
1737481800000|2025-01-21 17:50:00|32545.5|32525.5|32574.5|32554.5|32574.5|32554.5|32545.5|32525.5|54
1737482100000|2025-01-21 17:55:00|32575.3|32555.3|32600.3|32580.3|32606.1|32586.1|32566.1|32546.1|71
1737482400000|2025-01-21 18:00:00|32599.5|32579.5|32593.6|32573.6|32599.5|32579.5|32581.1|32561.1|32
1737482700000|2025-01-21 18:05:00|32596.8|32576.8|32630.3|32610.3|32636|32616|32576.1|32554|102
1737483000000|2025-01-21 18:10:00|32629.5|32609.5|32613.5|32593.5|32632|32609.5|32600.3|32580.3|53
1737483300000|2025-01-21 18:15:00|32612|32592|32588.5|32568.5|32612|32592|32584.5|32557|53
1737483600000|2025-01-21 18:20:00|32594.5|32574.5|32611.2|32591.2|32611.2|32591.2|32584.5|32564.5|45
1737483900000|2025-01-21 18:25:00|32612|32592|32622.7|32602.7|32626.2|32602.7|32582.1|32562.1|165
1737537300000|2025-01-22 09:15:00|32894.6|32834.6|32794.9|32754.9|32935.6|32891.6|32791.6|32754.9|173
1737537600000|2025-01-22 09:20:00|32792.4|32752.4|32635.1|32615.1|32802.4|32764.1|32635.1|32615.1|81
1737537900000|2025-01-22 09:25:00|32632.6|32612.6|32675.6|32655.6|32682.3|32659.8|32613.3|32578.3|68
1737538200000|2025-01-22 09:30:00|32676.3|32656.3|32586.6|32566.6|32692.3|32664.8|32586.6|32566.6|90
1737538500000|2025-01-22 09:35:00|32583.5|32563.5|32625.8|32605.8|32630.8|32605.8|32569.3|32522.5|109
1737538800000|2025-01-22 09:40:00|32630.8|32610.8|32628.8|32588.8|32660.5|32631.5|32604.8|32565.3|66
1737539100000|2025-01-22 09:45:00|32623.8|32603.8|32519.8|32499.8|32630.5|32603.8|32519.8|32489|91
1737539400000|2025-01-22 09:50:00|32527.3|32487.3|32540.7|32480.7|32564|32533.2|32510|32480.7|43
1737539700000|2025-01-22 09:55:00|32544.2|32484.2|32590.5|32570.5|32595.5|32570.5|32525|32484.2|62
1737540000000|2025-01-22 10:00:00|32592|32572|32602.8|32582.8|32626.8|32606.8|32592|32570.3|56
1737540300000|2025-01-22 10:05:00|32601|32581|32587|32567|32607|32581.8|32572.7|32542|11
1737540600000|2025-01-22 10:10:00|32587.7|32567.7|32580.2|32560.2|32592|32572|32552|32523.9|16
1737540900000|2025-01-22 10:15:00|32578.5|32558.5|32614.2|32594.2|32626.7|32596|32578.5|32558.5|26
1737541200000|2025-01-22 10:20:00|32612.5|32592.5|32722|32702|32730.5|32710.5|32610.7|32579.2|68
1737541500000|2025-01-22 10:25:00|32721.2|32701.2|32702.4|32682.4|32740|32709|32677.4|32644.9|23
1737541800000|2025-01-22 10:30:00|32713.2|32673.2|32684.9|32644.9|32715.7|32675.7|32619.2|32578.4|27
1737542100000|2025-01-22 10:35:00|32674.2|32654.2|32755.7|32735.7|32773.2|32742.2|32672.4|32652.4|43
1737542400000|2025-01-22 10:40:00|32753.9|32733.9|32773.2|32753.2|32788.2|32760.7|32753.9|32724.7|22
1737542700000|2025-01-22 10:45:00|32772.4|32752.4|32836.6|32816.6|32836.6|32816.6|32770.7|32741.4|38
1737543000000|2025-01-22 10:50:00|32838.1|32818.1|32854.9|32814.9|32869.9|32843.9|32820.6|32795.4|14
1737543300000|2025-01-22 10:55:00|32851.4|32811.4|32797.4|32777.4|32851.4|32819.1|32784.9|32744.9|29
1737543600000|2025-01-22 11:00:00|32808.1|32768.1|32762.3|32742.3|32814.8|32785.6|32759.1|32731.6|7
1737543900000|2025-01-22 11:05:00|32759.1|32739.1|32758.3|32738.3|32777.6|32740.8|32753.3|32713.3|9
1737544200000|2025-01-22 11:10:00|32765.8|32745.8|32812.5|32772.5|32821.8|32772.5|32755.8|32723.3|15
1737544500000|2025-01-22 11:15:00|32813.3|32773.3|32768.3|32728.3|32815|32788.3|32757.5|32723.3|9
1737544800000|2025-01-22 11:20:00|32770|32730|32755.8|32735.8|32775|32749.3|32755.8|32727.5|7
1737545100000|2025-01-22 11:25:00|32765|32725|32715|32675|32768.3|32743.3|32689.2|32650|31
1737545400000|2025-01-22 11:30:00|32717.5|32677.5|32738.2|32698.2|32738.2|32698.2|32704.2|32660.2|17
1737545700000|2025-01-22 11:35:00|32730.7|32710.7|32738.2|32718.2|32761.7|32724.2|32725.7|32694.7|16
1737546000000|2025-01-22 11:40:00|32756.2|32716.2|32720.7|32680.7|32766.5|32745.7|32709.2|32666.5|10
1737546300000|2025-01-22 11:45:00|32721.5|32681.5|32715.7|32675.7|32738.2|32689|32677.4|32639.9|11
1737546600000|2025-01-22 11:50:00|32729.9|32669.9|32724.9|32664.9|32750.7|32710.7|32715.7|32664.2|12
1737546900000|2025-01-22 11:55:00|32716.4|32676.4|32733.2|32713.2|32763.2|32715.7|32708.9|32676.4|4
1737547200000|2025-01-22 12:00:00|32733.1|32713.1|32785.6|32765.6|32798.7|32768.9|32730.6|32699.9|81
1737547500000|2025-01-22 12:05:00|32798.1|32758.1|32824.6|32784.6|32824.6|32784.6|32764.9|32719.6|42
1737547800000|2025-01-22 12:10:00|32818.9|32778.9|32812.1|32792.1|32831.4|32797.1|32800.4|32754.6|14
1737548100000|2025-01-22 12:15:00|32817.1|32777.1|32819.6|32779.6|32826.3|32798.8|32785.4|32759.6|13
1737548400000|2025-01-22 12:20:00|32812.1|32792.1|32809.6|32769.6|32812.8|32792.1|32797.1|32766.3|12
1737548700000|2025-01-22 12:25:00|32808.1|32768.1|32813.8|32793.8|32827.8|32795.6|32783.1|32754.6|21
1737549000000|2025-01-22 12:30:00|32818.8|32798.8|32882.8|32842.8|32882.8|32853.6|32818.8|32798.8|28
1737549300000|2025-01-22 12:35:00|32884.6|32844.6|32823.8|32803.8|32884.6|32847.8|32821.3|32798.6|15
1737549600000|2025-01-22 12:40:00|32825.5|32805.5|32902.8|32862.8|32923|32873.8|32813|32788|35
1737549900000|2025-01-22 12:45:00|32906|32866|32886|32846|32909.5|32877|32877|32842.8|38
1737550200000|2025-01-22 12:50:00|32888.5|32848.5|32920.2|32900.2|32956.2|32936.2|32888.5|32848.5|66
1737550500000|2025-01-22 12:55:00|32931|32891|32894.7|32854.7|32932.7|32909.5|32873|32834.5|40
1737550800000|2025-01-22 13:00:00|32898|32858|32997.9|32977.9|33012.9|32985.4|32885.5|32858|208
1737551100000|2025-01-22 13:05:00|32996.2|32976.2|32951.4|32931.4|32998.7|32978.7|32938.9|32918.9|82
1737551400000|2025-01-22 13:10:00|32948.9|32928.9|32980.7|32960.7|33002.4|32973.2|32948.9|32928.9|46
1737551700000|2025-01-22 13:15:00|32984.9|32964.9|32984.4|32924.4|33006.6|32977.4|32949.9|32923.1|72
1737552000000|2025-01-22 13:20:00|32976.9|32956.9|32934.4|32914.4|32990.6|32970.6|32925.1|32896.6|118
1737552300000|2025-01-22 13:25:00|32936.1|32916.1|32962.6|32942.6|32983.6|32955.1|32931.1|32909.1|38
1737552600000|2025-01-22 13:30:00|32966.1|32946.1|32899.3|32879.3|32995.6|32975.6|32899.3|32873.6|64
1737552900000|2025-01-22 13:35:00|32901.1|32881.1|32869.6|32849.6|32922.8|32902.8|32842.8|32812.1|51
1737553200000|2025-01-22 13:40:00|32865.3|32845.3|32888.8|32868.8|32903.8|32878.8|32840.5|32820.5|79
1737553500000|2025-01-22 13:45:00|32888|32868|32906.3|32886.3|32918.8|32896.3|32888|32868|38
1737553800000|2025-01-22 13:50:00|32902.3|32882.3|32978.5|32958.5|32986|32966|32881.3|32861.3|88
1737554100000|2025-01-22 13:55:00|32981|32961|33003.3|32983.3|33010|32990|32968.5|32943.5|169
1737554400000|2025-01-22 14:00:00|33002.5|32982.5|33006.5|32966.5|33082.3|33062.3|32989.2|32960|242
1737554700000|2025-01-22 14:05:00|33004.7|32964.7|33144.7|33124.7|33160|33129.7|32991.5|32964.7|235
1737555000000|2025-01-22 14:10:00|33142.2|33122.2|33144|33124|33149.7|33129.7|33112.2|33086.5|149
1737555300000|2025-01-22 14:15:00|33146.5|33126.5|33174.7|33154.7|33189|33169|33098.2|33075.7|141
1737555600000|2025-01-22 14:20:00|33177.2|33157.2|33214.7|33194.7|33216.4|33196.4|33177.2|33157.2|166
1737555900000|2025-01-22 14:25:00|33212.2|33192.2|33218.9|33198.9|33249.7|33229.7|33201.4|33181.4|196
1737556200000|2025-01-22 14:30:00|33219.7|33199.7|33222.4|33202.4|33232.2|33212.2|33178.2|33158.2|164
1737556500000|2025-01-22 14:35:00|33221.6|33201.6|33259.9|33239.9|33278.1|33250.6|33170.7|33150.7|208
1737556800000|2025-01-22 14:40:00|33259.1|33239.1|33268.6|33248.6|33288.4|33268.4|33234.1|33214.1|249
1737557100000|2025-01-22 14:45:00|33267.9|33247.9|33309.3|33289.3|33323.6|33303.6|33240.3|33220.3|276
1737557400000|2025-01-22 14:50:00|33310.1|33290.1|33341.6|33321.6|33413.3|33382.6|33305.1|33285.1|346
1737557700000|2025-01-22 14:55:00|33343.3|33323.3|33367.6|33347.6|33382.6|33362.6|33337.6|33317.6|200
1737558000000|2025-01-22 15:00:00|33368.3|33348.3|33421.6|33401.6|33425.6|33405.6|33323.3|33303.3|237
1737558300000|2025-01-22 15:05:00|33419.8|33399.8|33374.3|33354.3|33420.6|33400.6|33373.5|33348.5|188
1737558600000|2025-01-22 15:10:00|33376|33356|33435|33415|33448.3|33428.3|33373.5|33353.5|115
1737558900000|2025-01-22 15:15:00|33435.8|33415.8|33429.3|33409.3|33456.5|33431.8|33429.3|33409.3|150
1737559200000|2025-01-22 15:20:00|33430|33410|33448.2|33428.2|33481.5|33461.5|33428.5|33408.5|233
1737559500000|2025-01-22 15:25:00|33450|33430|33477.5|33457.5|33477.5|33457.5|33422.5|33402.5|201
1737559800000|2025-01-22 15:30:00|33476.7|33456.7|33536.5|33516.5|33540.5|33520.5|33455.7|33435.7|321
1737560100000|2025-01-22 15:35:00|33534|33514|33486.5|33466.5|33538|33518|33486.5|33455|249
1737560400000|2025-01-22 15:40:00|33498.7|33458.7|33534.7|33514.7|33550.4|33530.4|33488|33458.7|151
1737560700000|2025-01-22 15:45:00|33532.9|33512.9|33530.4|33510.4|33568.2|33535.4|33530.4|33501.2|136
1737561000000|2025-01-22 15:50:00|33528.7|33508.7|33581.4|33561.4|33625.4|33605.4|33518.2|33498.2|317
1737561300000|2025-01-22 15:55:00|33582.2|33562.2|33664.6|33644.6|33672.2|33652.2|33568.9|33548.9|287
1737561600000|2025-01-22 16:00:00|33667.1|33647.1|33581.6|33541.6|33668.9|33648.9|33564.1|33534.9|372
1737561900000|2025-01-22 16:05:00|33584.1|33544.1|33513.9|33493.9|33594.9|33574.9|33511.4|33491.4|144
1737562200000|2025-01-22 16:10:00|33513.1|33493.1|33446.6|33426.6|33513.1|33493.1|33446.6|33426.6|144
1737562500000|2025-01-22 16:15:00|33447.4|33427.4|33519.1|33499.1|33539.8|33519.8|33447.4|33427.4|115
1737562800000|2025-01-22 16:20:00|33519.8|33499.8|33520.6|33500.6|33568.3|33548.3|33514.8|33494.8|143
1737563100000|2025-01-22 16:25:00|33519.8|33499.8|33563.3|33543.3|33569.1|33549.1|33519.8|33499.8|190
1737563400000|2025-01-22 16:30:00|33568.3|33548.3|33569.8|33549.8|33579.1|33550.8|33543.3|33520.1|98
1737563700000|2025-01-22 16:35:00|33570.5|33550.5|33560.8|33540.8|33600|33580|33558.3|33521.8|137
1737564000000|2025-01-22 16:40:00|33557.5|33537.5|33611.5|33591.5|33619.8|33595.8|33548.3|33528.3|211
1737564300000|2025-01-22 16:45:00|33612.3|33592.3|33695|33655|33721.5|33696.5|33612.3|33592.3|257
1737564600000|2025-01-22 16:50:00|33684.2|33664.2|33718.2|33698.2|33729.7|33709.7|33680.7|33660.7|307
1737564900000|2025-01-22 16:55:00|33720.7|33700.7|33696.5|33676.5|33721.5|33701.5|33680.7|33660|149
1737565200000|2025-01-22 17:00:00|33695.7|33675.7|33727.2|33707.2|33750.5|33730.5|33671.5|33644.7|145
1737565500000|2025-01-22 17:05:00|33726.5|33706.5|33728.2|33708.2|33782.9|33759.7|33718.9|33693.2|224
1737565800000|2025-01-22 17:10:00|33724.9|33704.9|33692.2|33672.2|33725.7|33705.7|33612.4|33579.9|304
1737566100000|2025-01-22 17:15:00|33694.4|33674.4|33859.4|33839.4|33876.2|33853.7|33694.4|33674.4|570
1737566400000|2025-01-22 17:20:00|33861.9|33841.9|33871.1|33851.1|33959.6|33939.6|33859.4|33839.4|1162
1737566700000|2025-01-22 17:25:00|33869.4|33849.4|33919.9|33899.9|33970.9|33941.6|33865.1|33845.1|290
1737567000000|2025-01-22 17:30:00|33919.1|33899.1|33827.6|33807.6|33942.6|33916.6|33811.6|33787.4|269
1737567300000|2025-01-22 17:35:00|33831.1|33811.1|33892.6|33852.6|33900.1|33880.1|33827.4|33802.6|106
1737567600000|2025-01-22 17:40:00|33884.1|33864.1|33885.8|33865.8|33907.6|33887.6|33874.1|33854.1|72
1737567900000|2025-01-22 17:45:00|33882.3|33862.3|33910.1|33890.1|33910.8|33890.8|33874.1|33854.1|87
1737568200000|2025-01-22 17:50:00|33911.6|33891.6|33841.6|33821.6|33919.1|33891.6|33841.6|33821.6|114
1737568500000|2025-01-22 17:55:00|33844.1|33824.1|33824.8|33804.8|33855.8|33828|33795.8|33774.8|84
1737568800000|2025-01-22 18:00:00|33834|33794|33840.3|33800.3|33845.5|33812.8|33786.5|33748.8|114
1737569100000|2025-01-22 18:05:00|33829.5|33809.5|33833|33813|33845.3|33823.8|33798.8|33770.5|56
1737569400000|2025-01-22 18:10:00|33831.3|33811.3|33865.2|33845.2|33907|33887|33829.8|33803.8|157
1737569700000|2025-01-22 18:15:00|33862.7|33842.7|33877|33857|33892|33872|33862|33842|84
1737570000000|2025-01-22 18:20:00|33875.2|33855.2|33947.2|33927.2|33947.2|33927.2|33875.2|33845|162
1737570300000|2025-01-22 18:25:00|33946.5|33926.5|34018.9|33978.9|34023.9|33997.2|33910.5|33890.5|304
1737623700000|2025-01-23 09:15:00|33941.3|33901.3|33868.4|33828.4|34014.2|33954.9|33846.1|33786.1|240
1737624000000|2025-01-23 09:20:00|33870.2|33830.2|34032.7|33972.7|34043|33998.7|33867|33830.2|106
1737624300000|2025-01-23 09:25:00|34034.5|33974.5|33992.3|33952.3|34044.4|34010.2|33974.6|33925.2|169
1737624600000|2025-01-23 09:30:00|33984.8|33944.8|33832.5|33792.5|34000.1|33960.8|33832.5|33792.5|129
1737624900000|2025-01-23 09:35:00|33833.3|33793.3|33820.5|33800.5|33868.3|33818.3|33711.1|33671.8|146
1737625200000|2025-01-23 09:40:00|33822.2|33802.2|33906.5|33846.5|33914.7|33880.5|33822.2|33802.2|99
1737625500000|2025-01-23 09:45:00|33897.2|33857.2|33961.2|33901.2|33966.2|33933.7|33877.2|33836.5|77
1737625800000|2025-01-23 09:50:00|33960.4|33900.4|33973.3|33913.3|34034.7|33982.2|33959.8|33900.4|104
1737626100000|2025-01-23 09:55:00|33966.3|33906.3|34037.2|34017.2|34042.2|34017.2|33961.9|33901.9|101
1737626400000|2025-01-23 10:00:00|34040.4|34020.4|34094.6|34054.6|34126.8|34096.9|34037.9|34017.9|161
1737626700000|2025-01-23 10:05:00|34089.6|34049.6|34117.9|34057.9|34122.6|34099.3|34067.1|34034.6|117
1737627000000|2025-01-23 10:10:00|34107.1|34067.1|34147.1|34127.1|34148.6|34128.6|34081.8|34048.3|80
1737627300000|2025-01-23 10:15:00|34143.6|34123.6|34181.8|34161.8|34212.5|34185.8|34120.3|34091.1|150
1737627600000|2025-01-23 10:20:00|34187.1|34167.1|34203.9|34183.9|34205|34185|34173.6|34144.3|210
1737627900000|2025-01-23 10:25:00|34205.6|34185.6|34213.5|34193.5|34223.5|34203.5|34180.3|34145.7|152
1737628200000|2025-01-23 10:30:00|34216|34196|34209.2|34169.2|34229.6|34201|34186.8|34156|103
1737628500000|2025-01-23 10:35:00|34206.7|34186.7|34271|34251|34281|34261|34206.7|34186.7|102
1737628800000|2025-01-23 10:40:00|34273.5|34253.5|34329.2|34309.2|34331.7|34311.7|34246.7|34212.1|145
1737629100000|2025-01-23 10:45:00|34331.7|34311.7|34354.9|34334.9|34373.8|34351|34290.3|34242.4|194
1737629400000|2025-01-23 10:50:00|34356.7|34336.7|34406.7|34386.7|34416.7|34388.5|34356.7|34336.7|98
1737629700000|2025-01-23 10:55:00|34409.2|34389.2|34317.7|34297.7|34409.2|34389.2|34312|34292|70
1737630000000|2025-01-23 11:00:00|34323.4|34303.4|34336.7|34316.7|34401.2|34374.2|34323.4|34303.4|73
1737630300000|2025-01-23 11:05:00|34334.9|34314.9|34333.8|34273.8|34367.4|34336.7|34288.4|34241.6|55
1737630600000|2025-01-23 11:10:00|34323.1|34283.1|34338.1|34318.1|34349.9|34324.9|34294.9|34267.4|39
1737630900000|2025-01-23 11:15:00|34337.4|34317.4|34357.3|34337.3|34370.9|34339.9|34303.8|34271.6|75
1737631200000|2025-01-23 11:20:00|34359.8|34339.8|34342.3|34302.3|34369.1|34341.6|34329.8|34302.3|29
1737631500000|2025-01-23 11:25:00|34329.8|34309.8|34388|34368|34407.3|34374.8|34329.8|34293|36
1737631800000|2025-01-23 11:30:00|34383|34363|34354.4|34314.4|34386.6|34363|34331.6|34305.8|16
1737632100000|2025-01-23 11:35:00|34352.6|34312.6|34355.5|34295.5|34374.8|34354.8|34334.8|34295.5|48
1737632400000|2025-01-23 11:40:00|34356.2|34296.2|34414.8|34354.8|34414.8|34365.5|34314.8|34278.7|66
1737632700000|2025-01-23 11:45:00|34422.6|34362.6|34375.8|34355.8|34422.6|34386.5|34373|34340.5|22
1737633000000|2025-01-23 11:50:00|34372.2|34352.2|34359.7|34319.7|34380.8|34352.2|34341.5|34309|13
1737633300000|2025-01-23 11:55:00|34361.5|34321.5|34323.3|34303.3|34374|34343.3|34308.3|34287.2|27
1737633600000|2025-01-23 12:00:00|34337.5|34297.5|34332.2|34292.2|34362.2|34332.5|34302.5|34272.5|63
1737633900000|2025-01-23 12:05:00|34322.9|34302.9|34295.4|34275.4|34327.2|34306.5|34295.4|34275.4|36
1737634200000|2025-01-23 12:10:00|34296.1|34276.1|34370.4|34330.4|34372.2|34344.7|34292.2|34272.2|32
1737634500000|2025-01-23 12:15:00|34372.2|34332.2|34471.8|34431.8|34474.3|34442.9|34362.9|34332.2|147
1737634800000|2025-01-23 12:20:00|34471.1|34431.1|34456.8|34436.8|34492.2|34454.3|34449.6|34420.4|73
1737635100000|2025-01-23 12:25:00|34461.1|34441.1|34433.6|34413.6|34466.8|34441.1|34424.3|34396.8|46
1737635400000|2025-01-23 12:30:00|34434.3|34414.3|34458.6|34398.6|34516.1|34495.8|34415|34391.8|79
1737635700000|2025-01-23 12:35:00|34460.3|34400.3|34496.8|34476.8|34499.3|34479.3|34426.1|34396.8|42
1737636000000|2025-01-23 12:40:00|34496|34476|34571|34551|34586|34556|34496|34476|172
1737636300000|2025-01-23 12:45:00|34572.8|34552.8|34441.4|34401.4|34590|34562.5|34439.7|34401.4|150
1737636600000|2025-01-23 12:50:00|34428.2|34408.2|34403.2|34363.2|34446.7|34423.2|34344.2|34315|142
1737636900000|2025-01-23 12:55:00|34405|34365|34359.9|34339.9|34405|34374.2|34339.2|34319.2|62
1737637200000|2025-01-23 13:00:00|34362.4|34342.4|34396|34376|34483.2|34452.4|34316.7|34289.6|183
1737637500000|2025-01-23 13:05:00|34393.5|34373.5|34283|34263|34428.1|34397|34267.6|34240.6|223
1737637800000|2025-01-23 13:10:00|34269.1|34249.1|34334.8|34314.8|34392.3|34363|34236.3|34216.3|186
1737638100000|2025-01-23 13:15:00|34336.6|34316.6|34243.3|34223.3|34357.3|34337.3|34216.6|34196.6|118
1737638400000|2025-01-23 13:20:00|34241.6|34221.6|34165.5|34145.5|34252.3|34226.6|34107.3|34087|102
1737638700000|2025-01-23 13:25:00|34166.2|34146.2|34113|34093|34185.5|34158|34085.5|34041.6|183
1737639000000|2025-01-23 13:30:00|34110.5|34090.5|34049|34029|34110.5|34090.5|34043.3|34023.3|213
1737639300000|2025-01-23 13:35:00|34050.8|34030.8|34067.6|34047.6|34100.8|34072.6|34040.1|34017.6|263
1737639600000|2025-01-23 13:40:00|34071.1|34051.1|34061.1|34041.1|34115.8|34095.8|34053.6|34031.1|152
1737639900000|2025-01-23 13:45:00|34063.6|34043.6|34111.5|34091.5|34117.5|34091.5|34056.1|34036.1|134
1737640200000|2025-01-23 13:50:00|34113.2|34093.2|34109|34089|34165.7|34135|34077.5|34057.5|99
1737640500000|2025-01-23 13:55:00|34108.2|34088.2|34120|34100|34150|34125.7|34108.2|34088.2|59
1737640800000|2025-01-23 14:00:00|34130.7|34090.7|34189.7|34149.7|34233.6|34206.4|34096.8|34076.8|202
1737641100000|2025-01-23 14:05:00|34190.4|34150.4|34205.7|34185.7|34261.4|34241.4|34163.9|34142.5|100
1737641400000|2025-01-23 14:10:00|34207.5|34187.5|33938.8|33918.8|34208.9|34188.9|33937|33917|260
1737641700000|2025-01-23 14:15:00|33938.1|33918.1|34023.5|34003.5|34031|34006|33855.6|33835.6|335
1737642000000|2025-01-23 14:20:00|34025.3|34005.3|33882.3|33862.3|34034.2|34014.2|33832.3|33808.4|260
1737642300000|2025-01-23 14:25:00|33885.9|33865.9|33801.6|33781.6|33909.1|33885.6|33799.1|33769.8|237
1737642600000|2025-01-23 14:30:00|33800.9|33780.9|33724.1|33704.1|33823.4|33794.1|33677.6|33648.4|342
1737642900000|2025-01-23 14:35:00|33723.4|33703.4|33644.1|33624.1|33746.9|33714.1|33641.6|33621.6|311
1737643200000|2025-01-23 14:40:00|33641.6|33621.6|33712.3|33692.3|33738|33710.5|33639.8|33619.8|237
1737643500000|2025-01-23 14:45:00|33710.5|33690.5|33691.9|33671.9|33712.3|33692.3|33660.8|33640.8|128
1737643800000|2025-01-23 14:50:00|33690.1|33670.1|33692.3|33672.3|33706.5|33684.8|33666.5|33632.7|152
1737644100000|2025-01-23 14:55:00|33691.5|33671.5|33797.2|33777.2|33798|33778|33684|33664|165
1737644400000|2025-01-23 15:00:00|33794.7|33774.7|33857.2|33837.2|33857.2|33837.2|33750.8|33724.7|230
1737644700000|2025-01-23 15:05:00|33858|33838|33995.8|33975.8|33995.8|33975.8|33816.5|33788|332
1737645000000|2025-01-23 15:10:00|33996.5|33976.5|34029.3|34009.3|34058.9|34035.4|33985|33965|417
1737645300000|2025-01-23 15:15:00|34031.1|34011.1|33924.6|33904.6|34053.6|34023.6|33923.9|33893.9|327
1737645600000|2025-01-23 15:20:00|33922.8|33902.8|33889.3|33849.3|33968.6|33941.1|33865|33838.6|178
1737645900000|2025-01-23 15:25:00|33896.8|33836.8|33797.5|33777.5|33908.5|33880.3|33787.2|33749.3|188
1737646200000|2025-01-23 15:30:00|33799.3|33779.3|33962.5|33942.5|33962.5|33942.5|33797.5|33777.5|102
1737646500000|2025-01-23 15:35:00|33965|33945|33981.7|33961.7|33992.5|33972.5|33871.7|33850|181
1737646800000|2025-01-23 15:40:00|33980.7|33960.7|34014.9|33974.9|34025|33997.5|33974.2|33945|73
1737647100000|2025-01-23 15:45:00|34005.7|33985.7|34048.2|34028.2|34048.2|34028.2|33974.2|33948.5|66
1737647400000|2025-01-23 15:50:00|34056.8|34036.8|34018.9|33998.9|34111.4|34077.4|33990.6|33959.9|162
1737647700000|2025-01-23 15:55:00|34016.4|33996.4|34098.9|34078.9|34111.4|34086.4|34011.4|33983.9|56
1737648000000|2025-01-23 16:00:00|34093.9|34073.9|34043.8|34023.8|34093.9|34073.9|34023.9|34003.9|54
1737648300000|2025-01-23 16:05:00|34053.1|34013.1|34022|33982|34053.1|34020.6|33976.3|33956.3|57
1737648600000|2025-01-23 16:10:00|34026.3|33986.3|34065.3|34045.3|34065.3|34045.3|33968.8|33943.1|33
1737648900000|2025-01-23 16:15:00|34068.8|34048.8|34083.8|34043.8|34093.5|34073.5|34041.3|34021.3|81
1737649200000|2025-01-23 16:20:00|34080.2|34040.2|34131|34091|34139.5|34110.2|34070.2|34027.7|67
1737649500000|2025-01-23 16:25:00|34130.9|34090.9|34104.1|34064.1|34194.5|34167|34092.7|34053.4|235
1737649800000|2025-01-23 16:30:00|34113.4|34053.4|34078.8|34058.8|34136.3|34116.3|34046.3|34026.3|109
1737650100000|2025-01-23 16:35:00|34074.7|34034.7|34053.7|33993.7|34074.7|34034.7|33985.5|33956.2|114
1737650400000|2025-01-23 16:40:00|34052.3|33992.3|34050.2|34010.2|34052.3|34018|34011.2|33986.6|78
1737650700000|2025-01-23 16:45:00|34053.7|34013.7|34156.2|34116.2|34168.7|34148.7|34045.9|34013|156
1737651000000|2025-01-23 16:50:00|34158.7|34118.7|34219.4|34199.4|34219.4|34199.4|34127.3|34100.1|158
1737651300000|2025-01-23 16:55:00|34220.1|34200.1|34174.1|34154.1|34227.6|34200.1|34161.9|34129.4|163
1737651600000|2025-01-23 17:00:00|34174.8|34154.8|34264.8|34244.8|34264.8|34244.8|34174.8|34152.3|189
1737651900000|2025-01-23 17:05:00|34266.6|34246.6|34198|34178|34297.3|34271.2|34176.5|34145.8|158
1737652200000|2025-01-23 17:10:00|34195.5|34175.5|34196.2|34156.2|34210.5|34178|34146.2|34109.8|100
1737652500000|2025-01-23 17:15:00|34205.5|34145.5|34100.5|34080.5|34205.5|34154.7|34100.5|34080.5|75
1737652800000|2025-01-23 17:20:00|34101.2|34081.2|34127.6|34107.6|34166.2|34146.2|34101.2|34073.7|357
1737653100000|2025-01-23 17:25:00|34126.2|34106.2|34059|34019|34126.2|34106.2|34040|34004|103
1737653400000|2025-01-23 17:30:00|34051.2|34031.2|34040.8|34000.8|34057.9|34037.9|33986.5|33957.2|123
1737653700000|2025-01-23 17:35:00|34040.7|34000.7|34030.7|34010.7|34042.2|34022.2|34014.7|33987.9|39
1737654000000|2025-01-23 17:40:00|34029|34009|34063.6|34043.6|34063.6|34043.6|34029|34009|179
1737654300000|2025-01-23 17:45:00|34064.3|34044.3|34045|34025|34064.3|34044.3|34037.5|34008.3|53
1737654600000|2025-01-23 17:50:00|34043.6|34023.6|34102.9|34082.9|34102.9|34082.9|34039.3|34019.3|59
1737654900000|2025-01-23 17:55:00|34105.4|34085.4|34171.4|34151.4|34171.4|34151.4|34103.6|34083.6|118
1737655200000|2025-01-23 18:00:00|34175|34155|34235.7|34215.7|34276.8|34248.9|34160.7|34140.7|111
1737655500000|2025-01-23 18:05:00|34237.5|34217.5|34251.8|34231.8|34277.5|34257.5|34222.5|34193.5|98
1737655800000|2025-01-23 18:10:00|34263.2|34223.2|34270|34250|34284.3|34264.3|34259.3|34223.2|63
1737656100000|2025-01-23 18:15:00|34271|34251|34264.2|34244.2|34271.7|34251.7|34244.9|34224.9|34
1737656400000|2025-01-23 18:20:00|34264.9|34244.9|34253.2|34233.2|34266.7|34246.7|34231.7|34211.7|60
1737656700000|2025-01-23 18:25:00|34252.4|34232.4|34274.2|34234.2|34282|34256.7|34186.3|34166.3|123
1737710100000|2025-01-24 09:15:00|34266.5|34206.5|34338.7|34278.7|34355.1|34309.4|34209.7|34150.5|176
1737710400000|2025-01-24 09:20:00|34336.9|34276.9|34398.6|34358.6|34404.7|34373.6|34317.2|34270.1|273
1737710700000|2025-01-24 09:25:00|34409.3|34349.3|34293.3|34233.3|34411.1|34360.4|34222.6|34180.1|89
1737711000000|2025-01-24 09:30:00|34285.8|34245.8|34165|34105|34322.9|34285.8|34156.1|34102.5|66
1737711300000|2025-01-24 09:35:00|34164.3|34104.3|34143.6|34103.6|34173.2|34139.3|34116.1|34065|99
1737711600000|2025-01-24 09:40:00|34146.1|34106.1|34163.6|34123.6|34217.5|34184.3|34139.3|34106.1|21
1737711900000|2025-01-24 09:45:00|34165.4|34125.4|34142.5|34102.5|34201.8|34156.8|34130|34102.5|34
1737712200000|2025-01-24 09:50:00|34144.3|34104.3|34048.6|34028.6|34180|34146.1|34046.1|34011.8|59
1737712500000|2025-01-24 09:55:00|34049.3|34029.3|34056.1|34016.1|34076.1|34039|34043.6|34000|48
1737712800000|2025-01-24 10:00:00|34058.6|34018.6|33972.8|33952.8|34071.8|34022.8|33972.8|33952.8|98
1737713100000|2025-01-24 10:05:00|33973.6|33933.6|34004.6|33984.6|34023.5|33984.6|33933.9|33896.7|83
1737713400000|2025-01-24 10:10:00|34002.8|33982.8|34014.6|33954.6|34015.3|33982.8|33951|33925.3|15
1737713700000|2025-01-24 10:15:00|34016.4|33956.4|34042.8|34002.8|34056.7|34026|33976.4|33944.6|24
1737714000000|2025-01-24 10:20:00|34046|34006|34077.8|34037.8|34143.5|34096|34036|34002.1|103
1737714300000|2025-01-24 10:25:00|34088.9|34028.9|34161|34101|34161|34107.8|34061|34023.5|29
1737714600000|2025-01-24 10:30:00|34164.6|34104.6|34140|34080|34199.6|34143.2|34086|34032.7|64
1737714900000|2025-01-24 10:35:00|34138.1|34098.1|34055.6|33995.6|34152.7|34101.3|34037|33995.6|28
1737715200000|2025-01-24 10:40:00|34048.8|34008.8|34055.6|34035.6|34097|34053.8|34048.8|33997|6
1737715500000|2025-01-24 10:45:00|34056.3|34036.3|34048.1|34008.1|34068.8|34036.3|34021.3|33968.8|22
1737715800000|2025-01-24 10:50:00|34047.4|34007.4|33976.7|33936.7|34050.6|34018.1|33958.8|33918.8|45
1737716100000|2025-01-24 10:55:00|33974.9|33934.9|34020.6|33960.6|34020.6|33979.9|33958.1|33920.6|21
1737716400000|2025-01-24 11:00:00|34015.6|33955.6|34033.8|33993.8|34057|34018.8|33976.7|33936.7|95
1737716700000|2025-01-24 11:05:00|34024.5|34004.5|34013.7|33973.7|34051.9|34024.4|34004.4|33970.1|9
1737717000000|2025-01-24 11:10:00|34006.2|33986.2|34080.1|34020.1|34080.1|34027.6|34006.2|33986.2|26
1737717300000|2025-01-24 11:15:00|34075.1|34035.1|34086.9|34046.9|34105.1|34057.6|34066.5|34020.1|17
1737717600000|2025-01-24 11:20:00|34083.3|34043.3|34079.4|34019.4|34083.3|34054.4|33994|33963.3|35
1737717900000|2025-01-24 11:25:00|34081.9|34021.9|34076.9|34036.9|34081.9|34046.2|34066.2|34011.5|2
1737718200000|2025-01-24 11:30:00|34079.4|34039.4|34016.9|33976.9|34089.4|34069.4|33991.2|33936.2|46
1737718500000|2025-01-24 11:35:00|34018.7|33978.7|34022.9|33982.9|34050.5|34004.4|34011.2|33970.5|11
1737718800000|2025-01-24 11:40:00|34024.7|33984.7|34014.3|33994.3|34047.9|34018.6|34013.6|33983.6|3
1737719100000|2025-01-24 11:45:00|34016.5|33976.5|34051.8|33991.8|34067.9|34031.1|33996.1|33942.9|19
1737719400000|2025-01-24 11:50:00|34055.4|33995.4|34040.4|34000.4|34058.6|34018.6|34031.1|33993.6|6
1737719700000|2025-01-24 11:55:00|34027.9|34007.9|34022.5|34002.5|34035.4|34007.9|34002.9|33975.4|8
1737720000000|2025-01-24 12:00:00|34026.1|34006.1|34169.3|34109.3|34190|34155.7|34004.3|33971.8|98
1737720300000|2025-01-24 12:05:00|34171.1|34111.1|34096.1|34056.1|34172.9|34139.7|34072.5|34031.8|18
1737720600000|2025-01-24 12:10:00|34096.8|34056.8|34151.7|34091.7|34156.7|34104.2|34050|34018.6|23
1737720900000|2025-01-24 12:15:00|34139.2|34099.2|34181.7|34121.7|34197.4|34161|34119.2|34076.7|58
1737721200000|2025-01-24 12:20:00|34181|34121|34155.3|34095.3|34185.3|34136|34109.2|34086.7|24
1737721500000|2025-01-24 12:25:00|34154.6|34094.6|34135.3|34075.3|34154.6|34110.3|34091|34058.5|41
1737721800000|2025-01-24 12:30:00|34137.8|34077.8|34121|34101|34137.8|34104.2|34094.2|34061|10
1737722100000|2025-01-24 12:35:00|34149.9|34089.9|34137.4|34117.4|34165.7|34138.5|34136|34089.9|16
1737722400000|2025-01-24 12:40:00|34141|34121|34144.2|34104.2|34170.3|34136|34112.8|34076.7|23
1737722700000|2025-01-24 12:45:00|34146|34106|34179.1|34159.1|34208.5|34164.2|34139.2|34106|52
1737723000000|2025-01-24 12:50:00|34178.4|34158.4|34185.9|34165.9|34193.4|34165.9|34154.1|34111.6|74
1737723300000|2025-01-24 12:55:00|34182.3|34162.3|34234.8|34174.8|34245.5|34185.5|34171.6|34136.6|65
1737723600000|2025-01-24 13:00:00|34231.2|34171.2|34204.8|34164.8|34231.2|34177.3|34092.3|34059.8|99
1737723900000|2025-01-24 13:05:00|34195.5|34175.5|34188.4|34168.4|34284.8|34259.8|34188.4|34164.1|72
1737724200000|2025-01-24 13:10:00|34189.1|34169.1|34225.9|34185.9|34276.6|34245.9|34185.9|34156.6|34
1737724500000|2025-01-24 13:15:00|34227.7|34187.7|34230.2|34210.2|34285.2|34245.2|34194.5|34163.4|26
1737724800000|2025-01-24 13:20:00|34228.4|34208.4|34238.3|34218.3|34280.6|34238.4|34228.4|34193.6|34
1737725100000|2025-01-24 13:25:00|34239|34219|34205.8|34165.8|34243.3|34223.3|34205.8|34165.8|19
1737725400000|2025-01-24 13:30:00|34204|34164|34133.3|34113.3|34219|34181.2|34104|34084|89
1737725700000|2025-01-24 13:35:00|34135.1|34115.1|34099|34079|34141.5|34115.8|34084.4|34064.4|115
1737726000000|2025-01-24 13:40:00|34098.3|34078.3|34067.6|34047.6|34110.1|34078.3|34063.7|34040.1|60
1737726300000|2025-01-24 13:45:00|34066.9|34046.9|34047.3|34027.3|34092.6|34072.6|34047.3|34027.3|59
1737726600000|2025-01-24 13:50:00|34046.2|34026.2|34121.2|34101.2|34149.4|34118.7|34043.7|34017.9|56
1737726900000|2025-01-24 13:55:00|34121.9|34101.9|34045.7|34005.7|34158.2|34130.7|34044.3|34005.7|77
1737727200000|2025-01-24 14:00:00|34047.5|34007.5|34041.8|34021.8|34060|34029.3|34001.8|33977.9|84
1737727500000|2025-01-24 14:05:00|34043.6|34023.6|34054.3|34034.3|34116.8|34086.1|34034.3|34008.6|59
1737727800000|2025-01-24 14:10:00|34053.6|34033.6|34067.9|34027.9|34106.8|34079.3|34046.8|34009.3|28
1737728100000|2025-01-24 14:15:00|34066.1|34026.1|34083.9|34043.9|34093.2|34045.7|34049.3|34018.6|126
1737728400000|2025-01-24 14:20:00|34085.7|34045.7|34063.2|34023.2|34088.2|34057.5|34050.7|34018.2|18
1737728700000|2025-01-24 14:25:00|34061.4|34021.4|34020.6|34000.6|34086.4|34040.7|34020.6|33991.3|68
1737729000000|2025-01-24 14:30:00|34023.1|34003.1|34143.8|34123.8|34148.1|34128.1|34023.1|34002.7|63
1737729300000|2025-01-24 14:35:00|34143.1|34123.1|34235.6|34215.6|34248.1|34218.8|34142.4|34116.3|82
1737729600000|2025-01-24 14:40:00|34246.3|34206.3|34263.1|34243.1|34263.1|34243.1|34198.1|34174.9|83
1737729900000|2025-01-24 14:45:00|34263.8|34243.8|34178.5|34158.5|34286.3|34261.3|34177.8|34154.9|155
1737730200000|2025-01-24 14:50:00|34179.2|34159.2|34058.1|34018.1|34209.9|34177.4|34046.7|34018.1|96
1737730500000|2025-01-24 14:55:00|34047.4|34027.4|34065.1|34025.1|34108.1|34086.3|34027|34003.1|265
1737730800000|2025-01-24 15:00:00|34077.6|34017.6|34099.4|34079.4|34139.4|34119.4|34051.9|34017.6|92
1737731100000|2025-01-24 15:05:00|34093.7|34073.7|34115.1|34095.1|34132.6|34100.1|34081.9|34051.9|109
1737731400000|2025-01-24 15:10:00|34120.8|34080.8|34144|34084|34144|34100.1|34094.4|34069.4|58
1737731700000|2025-01-24 15:15:00|34136.1|34096.1|34240.4|34220.4|34244.7|34224.7|34136.1|34096.1|329
1737732000000|2025-01-24 15:20:00|34241.1|34221.1|34327.5|34307.5|34328.1|34307.5|34241.1|34215|221
1737732300000|2025-01-24 15:25:00|34340|34320|34330.2|34310.2|34394.5|34374.5|34322|34293.1|186
1737732600000|2025-01-24 15:30:00|34348.1|34308.1|34330.9|34310.9|34348.1|34323.4|34315.2|34287.7|120
1737732900000|2025-01-24 15:35:00|34335.2|34315.2|34377|34357|34391.3|34371.3|34333.4|34312.3|124
1737733200000|2025-01-24 15:40:00|34377.7|34357.7|34356.6|34336.6|34390.9|34370.9|34337.7|34317.7|147
1737733500000|2025-01-24 15:45:00|34359.1|34339.1|34423.9|34383.9|34437.5|34413.2|34359.1|34339.1|356
1737733800000|2025-01-24 15:50:00|34418.9|34398.9|34470|34430|34532.8|34512.8|34410|34390|169
1737734100000|2025-01-24 15:55:00|34470.7|34430.7|34466.1|34446.1|34486.4|34455|34438.2|34416.4|82
1737734400000|2025-01-24 16:00:00|34461.1|34441.1|34427.1|34407.1|34489.6|34442.1|34417.1|34393.9|97
1737734700000|2025-01-24 16:05:00|34428.5|34408.5|34443.2|34403.2|34462.8|34435.3|34422.7|34391.4|61
1737735000000|2025-01-24 16:10:00|34439.5|34399.5|34504.1|34464.1|34534.1|34514.1|34430.2|34399.5|208
1737735300000|2025-01-24 16:15:00|34503.4|34463.4|34585.1|34565.1|34585.1|34565.1|34453|34430.1|156
1737735600000|2025-01-24 16:20:00|34589.7|34569.7|34633.3|34613.3|34633.3|34613.3|34563|34538.7|164
1737735900000|2025-01-24 16:25:00|34635.8|34615.8|34579.3|34559.3|34645.1|34622.6|34552.5|34521.9|195
1737736200000|2025-01-24 16:30:00|34581.2|34561.2|34620.4|34580.4|34635.5|34612.3|34581.2|34561.2|148
1737736500000|2025-01-24 16:35:00|34613.6|34593.6|34531.5|34511.5|34622.9|34602.9|34508.3|34475.8|148
1737736800000|2025-01-24 16:40:00|34533.6|34513.6|34564.4|34544.4|34582.6|34556.2|34533.6|34513.6|109
1737737100000|2025-01-24 16:45:00|34566.9|34546.9|34543.3|34503.3|34566.9|34546.9|34524.4|34494.4|121
1737737400000|2025-01-24 16:50:00|34552.6|34512.6|34521.2|34501.2|34578.3|34558.3|34521.2|34496.9|154
1737737700000|2025-01-24 16:55:00|34521.9|34501.9|34489.4|34469.4|34555.1|34531.9|34486.9|34457.6|96
1737738000000|2025-01-24 17:00:00|34490.1|34470.1|34434.1|34414.1|34491.2|34470.1|34419.1|34386.6|112
1737738300000|2025-01-24 17:05:00|34441.6|34421.6|34456.6|34436.6|34459.8|34436.6|34403.7|34383.7|181
1737738600000|2025-01-24 17:10:00|34457.3|34437.3|34465.4|34445.4|34504.8|34481.1|34457.3|34429.8|85
1737738900000|2025-01-24 17:15:00|34462.2|34442.2|34488.6|34468.6|34488.6|34468.6|34455.4|34417.5|85
1737739200000|2025-01-24 17:20:00|34486.8|34466.8|34441.8|34421.8|34538.5|34517.8|34399.3|34379.3|1181
1737739500000|2025-01-24 17:25:00|34442.5|34422.5|34423.9|34403.9|34456.6|34428.4|34415|34395|185
1737739800000|2025-01-24 17:30:00|34424.6|34404.6|34423.4|34403.4|34450.7|34420.2|34420.7|34400.7|134
1737740100000|2025-01-24 17:35:00|34425.2|34405.2|34410.2|34390.2|34425.9|34405.9|34398.4|34378.4|107
1737740400000|2025-01-24 17:40:00|34412.3|34392.3|34477.3|34457.3|34477.3|34457.3|34412.3|34392.3|125
1737740700000|2025-01-24 17:45:00|34495.2|34455.2|34442.3|34422.3|34499.1|34479.1|34442.3|34422.3|45
1737741000000|2025-01-24 17:50:00|34438.4|34418.4|34404|34384|34438.4|34418.4|34401.6|34381.6|44
1737741300000|2025-01-24 17:55:00|34402.2|34382.2|34384|34364|34404|34384|34350.2|34324.7|88
1737741600000|2025-01-24 18:00:00|34383.3|34363.3|34389.4|34369.4|34403.3|34375.8|34369|34344.7|35
1737741900000|2025-01-24 18:05:00|34401.9|34361.9|34328|34308|34401.9|34369.4|34324.4|34290.1|71
1737742200000|2025-01-24 18:10:00|34324.4|34304.4|34371.9|34351.9|34378.7|34351.9|34303.3|34283.3|80
1737742500000|2025-01-24 18:15:00|34373.7|34353.7|34391.9|34371.9|34397.6|34377.6|34371.9|34351.9|45
1737742800000|2025-01-24 18:20:00|34392.6|34372.6|34388.2|34368.2|34420.1|34393.3|34380.1|34356.9|54
1737743100000|2025-01-24 18:25:00|34390.7|34370.7|34353.9|34333.9|34412.8|34387.1|34335.7|34315.7|164
1737743400000|2025-01-24 18:30:00|34355.7|34335.7|34355.7|34335.7|34355.7|34335.7|34355.7|34335.7|0
1737969300000|2025-01-27 09:15:00|34699.3|34659.3|34515.5|34495.5|34709.3|34659.3|34493.7|34453.7|320
1737969600000|2025-01-27 09:20:00|34524.9|34484.9|34501.1|34481.1|34566.2|34536.2|34499.3|34469.3|130
1737969900000|2025-01-27 09:25:00|34500.5|34480.5|34476.1|34456.1|34542.4|34511.8|34463|34443|86
1737970200000|2025-01-27 09:30:00|34475.5|34455.5|34594.9|34574.9|34624.2|34596.1|34474.9|34454.9|61
1737970500000|2025-01-27 09:35:00|34596.7|34576.7|34629.8|34609.8|34647.4|34618|34594.9|34570.5|56
1737970800000|2025-01-27 09:40:00|34624.8|34604.8|34680.5|34660.5|34689.2|34660.5|34617.3|34597.3|62
1737971100000|2025-01-27 09:45:00|34681.7|34661.7|34692.9|34672.9|34698.5|34674.8|34674.8|34639.8|98
1737971400000|2025-01-27 09:50:00|34690.4|34670.4|34749.7|34709.7|34760.3|34732.8|34690.4|34662.3|602
1737971700000|2025-01-27 09:55:00|34751.6|34711.6|34745.9|34725.9|34758.5|34729.1|34729.1|34698.5|62
1737972000000|2025-01-27 10:00:00|34750.9|34730.9|34920.8|34880.8|34931.5|34888.3|34737.2|34711.6|264
1737972300000|2025-01-27 10:05:00|34924.6|34884.6|35018.9|34978.9|35050.2|35017.7|34917.1|34874|237
1737972600000|2025-01-27 10:10:00|35020.8|34980.8|35020.1|34980.1|35067|35023.2|35008.3|34969.5|122
1737972900000|2025-01-27 10:15:00|35019.5|34979.5|35050.1|35030.1|35122.6|35099.5|35010.1|34977.6|239
1737973200000|2025-01-27 10:20:00|35049.5|35029.5|35088.2|35068.2|35101.9|35078.8|35020.1|34992.6|229
1737973500000|2025-01-27 10:25:00|35093.8|35073.8|34865.8|34805.8|35098.2|35078.2|34832|34787.6|239
1737973800000|2025-01-27 10:30:00|34862|34802|34818.8|34798.8|34962.6|34912|34818.8|34798.8|105
1737974100000|2025-01-27 10:35:00|34820.7|34800.7|34777.6|34737.6|34855.1|34806.3|34768.2|34737.6|149
1737974400000|2025-01-27 10:40:00|34775.7|34735.7|34631.4|34591.4|34795.1|34755.1|34616.4|34580.7|177
1737974700000|2025-01-27 10:45:00|34633.2|34593.2|34628.8|34608.8|34664.5|34638.8|34622.6|34590.7|73
1737975000000|2025-01-27 10:50:00|34630.7|34610.7|34608.2|34588.2|34665.1|34634.4|34604.4|34573.8|105
1737975300000|2025-01-27 10:55:00|34610.1|34590.1|34683.8|34643.8|34729.4|34686.9|34607.5|34570|72
1737975600000|2025-01-27 11:00:00|34673.2|34653.2|34621.3|34581.3|34680.7|34653.2|34602.5|34579.4|95
1737975900000|2025-01-27 11:05:00|34610.7|34590.7|34515|34495|34610.7|34590.7|34515|34471.3|139
1737976200000|2025-01-27 11:10:00|34511.3|34491.3|34547.5|34507.5|34561.3|34527.5|34511.3|34491.3|76
1737976500000|2025-01-27 11:15:00|34535.6|34515.6|34535.6|34515.6|34559.4|34515.6|34515|34471.2|24
1737976800000|2025-01-27 11:20:00|34541.2|34521.2|34570.6|34550.6|34591.2|34556.2|34531.2|34490.6|57
1737977100000|2025-01-27 11:25:00|34568.7|34548.7|34528.1|34488.1|34576.2|34556.2|34528.1|34488.1|26
1737977400000|2025-01-27 11:30:00|34526.2|34486.2|34608.7|34568.7|34614.9|34581.2|34513.7|34482.4|49
1737977700000|2025-01-27 11:35:00|34608.6|34568.6|34651.7|34611.7|34661.7|34624.8|34595.5|34554.9|65
1737978000000|2025-01-27 11:40:00|34648.6|34608.6|34553.6|34533.6|34656.7|34613.6|34550.5|34524.3|70
1737978300000|2025-01-27 11:45:00|34563|34523|34575.5|34555.5|34607.4|34563|34553.6|34516.1|31
1737978600000|2025-01-27 11:50:00|34584.2|34544.2|34569.8|34549.8|34615.5|34589.2|34569.8|34531.7|26
1737978900000|2025-01-27 11:55:00|34572.9|34552.9|34609.8|34589.8|34615.4|34592.9|34572.9|34549.2|18
1737979200000|2025-01-27 12:00:00|34607.9|34587.9|34547.3|34527.3|34611.7|34589.8|34547.3|34519.2|59
1737979500000|2025-01-27 12:05:00|34546.7|34526.7|34529.2|34509.2|34572.9|34539.8|34508.6|34481.7|85
1737979800000|2025-01-27 12:10:00|34535.4|34515.4|34447.3|34427.3|34569.8|34540.4|34441.7|34421.7|120
1737980100000|2025-01-27 12:15:00|34460.4|34440.4|34579.1|34519.1|34579.1|34534.1|34460.4|34426.7|107
1737980400000|2025-01-27 12:20:00|34576.6|34516.6|34530.4|34490.4|34624.7|34595.4|34529.1|34489.1|105
1737980700000|2025-01-27 12:25:00|34528.5|34488.5|34486.6|34446.6|34551|34507.3|34418.5|34387.9|125
1737981000000|2025-01-27 12:30:00|34484.8|34444.8|34533.5|34473.5|34533.5|34481|34476|34429.1|12
1737981300000|2025-01-27 12:35:00|34527.9|34467.9|34476|34456|34527.9|34476|34457.8|34427.2|59
1737981600000|2025-01-27 12:40:00|34478.5|34458.5|34457.2|34417.2|34497.8|34458.5|34406|34371|147
1737981900000|2025-01-27 12:45:00|34462.2|34422.2|34524.1|34504.1|34580.3|34552.2|34460.3|34420.3|85
1737982200000|2025-01-27 12:50:00|34522.2|34502.2|34538.5|34478.5|34538.5|34502.2|34471|34441.6|24
1737982500000|2025-01-27 12:55:00|34536.6|34476.6|34554.7|34514.7|34563.4|34531.6|34521|34475.9|31
1737982800000|2025-01-27 13:00:00|34549.1|34529.1|34417.8|34397.8|34575.3|34541|34409.1|34386.5|146
1737983100000|2025-01-27 13:05:00|34419.7|34399.7|34264|34244|34422.2|34402.2|34261.6|34240.3|316
1737983400000|2025-01-27 13:10:00|34265.9|34245.9|34390.8|34370.8|34427.7|34407.7|34265.9|34235.3|293
1737983700000|2025-01-27 13:15:00|34398.3|34358.3|34285.2|34225.2|34407.1|34372.1|34239.6|34210.8|176
1737984000000|2025-01-27 13:20:00|34284.6|34224.6|34260.8|34220.8|34284.6|34248.9|34239.6|34218.9|76
1737984300000|2025-01-27 13:25:00|34250.2|34230.2|34355.2|34335.2|34357.7|34337.7|34250.2|34230.2|73
1737984600000|2025-01-27 13:30:00|34350.2|34330.2|34348.9|34328.9|34385.2|34343.9|34314.6|34289.6|98
1737984900000|2025-01-27 13:35:00|34348.3|34328.3|34392.6|34352.6|34394.5|34370.8|34317|34296.4|90
1737985200000|2025-01-27 13:40:00|34389.5|34349.5|34243.3|34223.3|34391.4|34360.8|34239.5|34219.5|92
1737985500000|2025-01-27 13:45:00|34240.8|34220.8|34250.1|34230.1|34294.5|34267|34212.6|34192.6|123
1737985800000|2025-01-27 13:50:00|34255.1|34235.1|34285.1|34265.1|34305.7|34265.1|34230.7|34206.4|99
1737986100000|2025-01-27 13:55:00|34304.5|34264.5|34294.4|34254.4|34347.6|34320.7|34273.8|34253.8|108
1737986400000|2025-01-27 14:00:00|34299.4|34259.4|34254.5|34234.5|34313.8|34286.3|34247.6|34222|66
1737986700000|2025-01-27 14:05:00|34255.1|34235.1|34193.8|34173.8|34255.1|34235.1|34177.6|34155.7|171
1737987000000|2025-01-27 14:10:00|34195.7|34175.7|34241.3|34221.3|34251.3|34231.3|34195.7|34175.7|65
1737987300000|2025-01-27 14:15:00|34238.8|34218.8|34353.1|34313.1|34353.1|34313.1|34225.7|34205.7|127
1737987600000|2025-01-27 14:20:00|34351.3|34311.3|34342.5|34322.5|34363.8|34335.1|34296.3|34265.7|94
1737987900000|2025-01-27 14:25:00|34343.1|34323.1|34332.5|34312.5|34366.9|34340|34319.4|34293.1|40
1737988200000|2025-01-27 14:30:00|34335|34315|34393.7|34373.7|34434.3|34409.3|34335|34311.2|93
1737988500000|2025-01-27 14:35:00|34394.3|34374.3|34378.1|34338.1|34430.5|34401.1|34376.2|34324.3|79
1737988800000|2025-01-27 14:40:00|34376.2|34336.2|34415.6|34375.6|34425.6|34405.6|34366.8|34334.3|131
1737989100000|2025-01-27 14:45:00|34406.2|34386.2|34286.2|34266.2|34408.1|34388.1|34284.3|34264.3|276
1737989400000|2025-01-27 14:50:00|34283.7|34263.7|34331.2|34311.2|34362.4|34342.4|34280.6|34254.3|221
1737989700000|2025-01-27 14:55:00|34324.3|34304.3|34315.5|34295.5|34324.9|34304.3|34239.9|34219.3|86
1737990000000|2025-01-27 15:00:00|34319.3|34299.3|34391.7|34371.7|34414.2|34393|34299.3|34268.6|147
1737990300000|2025-01-27 15:05:00|34393.6|34373.6|34361.8|34341.8|34439.2|34414.2|34361.8|34341.8|107
1737990600000|2025-01-27 15:10:00|34362.4|34342.4|34420.5|34400.5|34420.5|34400.5|34338|34313.6|140
1737990900000|2025-01-27 15:15:00|34423|34403|34361.1|34341.1|34426.1|34406.1|34343.6|34313|83
1737991200000|2025-01-27 15:20:00|34363.6|34343.6|34394.2|34374.2|34419.2|34394.8|34346.7|34326.7|76
1737991500000|2025-01-27 15:25:00|34392.3|34372.3|34505.4|34485.4|34508.5|34485.4|34361.7|34332.3|154
1737991800000|2025-01-27 15:30:00|34509.8|34489.8|34524.1|34504.1|34528.5|34504.1|34480.4|34449.2|111
1737992100000|2025-01-27 15:35:00|34526|34506|34388.5|34348.5|34526|34506|34365.4|34339.1|221
1737992400000|2025-01-27 15:40:00|34376|34356|34393.5|34353.5|34402.2|34379.7|34338.5|34311.6|76
1737992700000|2025-01-27 15:45:00|34391.6|34351.6|34434.7|34414.7|34452.8|34424.7|34384.1|34351.6|38
1737993000000|2025-01-27 15:50:00|34435.3|34415.3|34378.4|34338.4|34472.2|34433.4|34335.9|34303.4|138
1737993300000|2025-01-27 15:55:00|34369.1|34349.1|34382.2|34322.2|34383.4|34351.6|34330.9|34300.3|71
1737993600000|2025-01-27 16:00:00|34380.3|34320.3|34370.2|34350.2|34380.3|34350.2|34325.9|34294.6|66
1737993900000|2025-01-27 16:05:00|34372.1|34352.1|34300.2|34260.2|34394.6|34362.1|34274|34243.4|114
1737994200000|2025-01-27 16:10:00|34304|34264|34346.4|34306.4|34364.6|34329.5|34304|34264|61
1737994500000|2025-01-27 16:15:00|34348.9|34308.9|34299.5|34279.5|34372|34340.2|34299.5|34279.5|39
1737994800000|2025-01-27 16:20:00|34298.9|34278.9|34267.1|34247.1|34298.9|34278.9|34250.2|34222.1|148
1737995100000|2025-01-27 16:25:00|34268.9|34248.9|34223.3|34203.3|34279.6|34259.6|34220.2|34200.2|135
1737995400000|2025-01-27 16:30:00|34223.9|34203.9|34333.2|34313.2|34361.4|34341.4|34223.3|34203.3|144
1737995700000|2025-01-27 16:35:00|34332.6|34312.6|34381.9|34361.9|34458.1|34438.1|34330.7|34310.7|216
1737996000000|2025-01-27 16:40:00|34380|34360|34456.2|34416.2|34487.4|34467.4|34365|34342.4|132
1737996300000|2025-01-27 16:45:00|34458.1|34418.1|34465|34445|34499.9|34472.4|34431.9|34400.6|68
1737996600000|2025-01-27 16:50:00|34466.9|34446.9|34470.6|34450.6|34475.6|34453.7|34444.4|34418.1|41
1737996900000|2025-01-27 16:55:00|34475|34455|34529.9|34509.9|34529.9|34509.9|34475|34455|178
1737997200000|2025-01-27 17:00:00|34531.8|34511.8|34569.3|34549.3|34584.9|34564.9|34519.9|34499.9|81
1737997500000|2025-01-27 17:05:00|34569.9|34549.9|34614.4|34594.4|34619.4|34599.4|34565.6|34545.6|270
1737997800000|2025-01-27 17:10:00|34615|34595|34617.5|34597.5|34618.7|34598.7|34513.7|34493.7|227
1737998100000|2025-01-27 17:15:00|34615.6|34595.6|34545.5|34525.5|34656.8|34636.8|34494.3|34463.7|278
1737998400000|2025-01-27 17:20:00|34540.5|34520.5|34536.7|34516.7|34583.6|34563.6|34523|34476.1|618
1737998700000|2025-01-27 17:25:00|34534.2|34514.2|34640.4|34580.4|34644.2|34611|34533.6|34513.6|155
1737999000000|2025-01-27 17:30:00|34614.8|34594.8|34669|34649|34670.9|34650.9|34609.2|34578.5|299
1737999300000|2025-01-27 17:35:00|34670.9|34650.9|34653.4|34633.4|34674|34654|34647.8|34625.3|248
1737999600000|2025-01-27 17:40:00|34651.5|34631.5|34687.1|34667.1|34704.6|34668.9|34642.1|34616.5|61
1737999900000|2025-01-27 17:45:00|34687.7|34667.7|34670.2|34650.2|34696.5|34675.9|34662.7|34637.7|87
1738000200000|2025-01-27 17:50:00|34670.9|34650.9|34673.9|34653.9|34685.2|34660.8|34665.2|34641.5|56
1738000500000|2025-01-27 17:55:00|34678.9|34658.9|34686.4|34666.4|34696.4|34667.7|34676.4|34652.7|88
1738000800000|2025-01-27 18:00:00|34687.6|34667.6|34682.1|34662.1|34696.4|34676.4|34681.5|34661.5|26
1738001100000|2025-01-27 18:05:00|34682.7|34662.7|34665.8|34645.8|34702.7|34682.7|34665.8|34645.8|297
1738001400000|2025-01-27 18:10:00|34670.2|34650.2|34657.7|34637.7|34670.8|34650.8|34650.2|34630.2|80
1738001700000|2025-01-27 18:15:00|34655.8|34635.8|34653.3|34633.3|34667.7|34638.3|34645.8|34622|112
1738002000000|2025-01-27 18:20:00|34655.2|34635.2|34702.6|34682.6|34705.1|34685.1|34639.6|34618.3|285
1738002300000|2025-01-27 18:25:00|34704.5|34684.5|34715.1|34695.1|34741.9|34721.9|34704.5|34678.2|149
1738055700000|2025-01-28 09:15:00|34795|34755|34787.7|34767.7|34868.3|34844.4|34744|34711.5|349
1738056000000|2025-01-28 09:20:00|34795.2|34775.2|34857.6|34837.6|34873.6|34852.6|34795.2|34775.2|118
1738056300000|2025-01-28 09:25:00|34855.7|34835.7|34837.5|34817.5|34872.6|34848.2|34831.3|34811.3|75
1738056600000|2025-01-28 09:30:00|34838.1|34818.1|34782.6|34742.6|34846.9|34818.1|34755.7|34735.7|55
1738056900000|2025-01-28 09:35:00|34775.1|34755.1|34722.6|34702.6|34784.5|34755.1|34702|34667|45
1738057200000|2025-01-28 09:40:00|34722|34702|34678.9|34638.9|34781.2|34750.1|34678.9|34638.9|41
1738057500000|2025-01-28 09:45:00|34676.4|34636.4|34680|34640|34706.4|34677.5|34667|34628.8|40
1738057800000|2025-01-28 09:50:00|34678.8|34638.8|34663.2|34603.2|34680|34643.8|34623.8|34586.3|40
1738058100000|2025-01-28 09:55:00|34652.6|34612.6|34609.4|34569.4|34652.6|34612.6|34597.6|34569.4|94
1738058400000|2025-01-28 10:00:00|34615.1|34575.1|34569.4|34529.4|34615.1|34584.5|34523.2|34498.2|43
1738058700000|2025-01-28 10:05:00|34571.3|34531.3|34563.8|34543.8|34580.1|34551.3|34558.2|34529.4|14
1738059000000|2025-01-28 10:10:00|34566.3|34546.3|34568.1|34528.1|34598.2|34565.7|34550.1|34525.1|23
1738059300000|2025-01-28 10:15:00|34567|34527|34364|34344|34567|34536.4|34364|34334.6|189
1738059600000|2025-01-28 10:20:00|34373.4|34333.4|34403.4|34383.4|34445.3|34422.1|34305.2|34280|92
1738059900000|2025-01-28 10:25:00|34404|34384|34363.4|34323.4|34414.5|34385.9|34357.8|34322.8|37
1738060200000|2025-01-28 10:30:00|34363.3|34323.3|34410.8|34370.8|34410.8|34373.9|34312|34283.9|49
1738060500000|2025-01-28 10:35:00|34420.2|34360.2|34394.5|34334.5|34429.5|34387.6|34369.5|34326.4|26
1738060800000|2025-01-28 10:40:00|34393.9|34333.9|34410.8|34370.8|34463.9|34430.2|34368.3|34324|154
1738061100000|2025-01-28 10:45:00|34413.9|34373.9|34448.1|34428.1|34448.1|34428.1|34383.9|34350.7|43
1738061400000|2025-01-28 10:50:00|34450|34430|34464.4|34444.4|34478.1|34450|34401.9|34361.9|24
1738061700000|2025-01-28 10:55:00|34470.8|34430.8|34468|34428|34479.6|34441.9|34416.2|34386.3|34
1738062000000|2025-01-28 11:00:00|34477.5|34437.5|34385.7|34365.7|34482.5|34451.9|34385.7|34356.3|25
1738062300000|2025-01-28 11:05:00|34383.8|34363.8|34378.8|34338.8|34401.3|34366.9|34335|34304.4|53
1738062600000|2025-01-28 11:10:00|34370|34350|34339.4|34319.4|34386.3|34350|34330|34295.5|44
1738062900000|2025-01-28 11:15:00|34341.1|34321.1|34334.9|34294.9|34361.3|34323|34306.8|34277.4|67
1738063200000|2025-01-28 11:20:00|34319.9|34299.9|34384.9|34344.9|34395.5|34362.4|34312.4|34291.2|18
1738063500000|2025-01-28 11:25:00|34385.5|34345.5|34333|34313|34387.4|34359.9|34331.8|34304.3|21
1738063800000|2025-01-28 11:30:00|34330.5|34310.5|34434.3|34374.3|34451.8|34419.9|34330.5|34310.5|110
1738064100000|2025-01-28 11:35:00|34421.8|34381.8|34432.9|34392.9|34469.3|34439.3|34421.8|34372.4|15
1738064400000|2025-01-28 11:40:00|34434.9|34394.9|34548.5|34488.5|34575.4|34531|34429.9|34382.4|54
1738064700000|2025-01-28 11:45:00|34546|34486|34543.5|34523.5|34563.5|34523.5|34506.5|34463.5|47
1738065000000|2025-01-28 11:50:00|34542.9|34522.9|34552.3|34512.3|34560.4|34526|34511.6|34476.6|22
1738065300000|2025-01-28 11:55:00|34545.4|34525.4|34579|34519|34584.2|34556.6|34543.5|34516.6|31
1738065600000|2025-01-28 12:00:00|34567.3|34527.3|34556.5|34516.5|34586|34555.9|34551.5|34511.5|46
1738065900000|2025-01-28 12:05:00|34555.9|34515.9|34484.7|34464.7|34555.9|34522.8|34441.6|34409.7|50
1738066200000|2025-01-28 12:10:00|34485.3|34465.3|34564|34524|34588.4|34553.4|34484.7|34452.2|37
1738066500000|2025-01-28 12:15:00|34562.1|34522.1|34552.1|34512.1|34574|34544|34515.9|34468.4|29
1738066800000|2025-01-28 12:20:00|34555.9|34515.9|34550.9|34530.9|34579.1|34547.8|34550.9|34515.9|15
1738067100000|2025-01-28 12:25:00|34547.8|34527.8|34536.4|34476.4|34562.2|34527.8|34510.8|34467.6|35
1738067400000|2025-01-28 12:30:00|34523.3|34483.3|34550.8|34530.8|34576.4|34537.7|34523.3|34483.3|17
1738067700000|2025-01-28 12:35:00|34553.3|34513.3|34542.7|34522.7|34588.3|34552.6|34535.8|34499.5|52
1738068000000|2025-01-28 12:40:00|34546.5|34526.5|34646.4|34606.4|34646.4|34615.8|34546.5|34520.2|53
1738068300000|2025-01-28 12:45:00|34650.2|34610.2|34687.5|34647.5|34687.5|34658.1|34565.8|34545.8|60
1738068600000|2025-01-28 12:50:00|34678.1|34658.1|34736.3|34696.3|34747.5|34716.9|34670|34641.3|53
1738068900000|2025-01-28 12:55:00|34727.5|34707.5|34786.9|34766.9|34787.5|34767.5|34671.3|34644.4|79
1738069200000|2025-01-28 13:00:00|34794.4|34754.4|34669.7|34629.7|34804.4|34777.5|34652.2|34621.6|247
1738069500000|2025-01-28 13:05:00|34667.7|34627.7|34603.5|34583.5|34673.5|34645.2|34586|34557.7|149
1738069800000|2025-01-28 13:10:00|34602.9|34582.9|34682.1|34662.1|34685.8|34662.7|34589|34558.5|60
1738070100000|2025-01-28 13:15:00|34680.2|34660.2|34668.4|34648.4|34693.4|34673.4|34657.1|34629.6|62
1738070400000|2025-01-28 13:20:00|34667.8|34647.8|34707.1|34687.1|34709|34689|34648.4|34625.9|79
1738070700000|2025-01-28 13:25:00|34704.6|34684.6|34654.1|34634.1|34704.6|34684.6|34649|34621.5|29
1738071000000|2025-01-28 13:30:00|34659|34639|34631.5|34591.5|34715.7|34689|34620.9|34591.5|186
1738071300000|2025-01-28 13:35:00|34620.9|34600.9|34663.3|34643.3|34671.4|34648.3|34605.9|34585.9|27
1738071600000|2025-01-28 13:40:00|34660.8|34640.8|34658.9|34638.9|34715.8|34695.8|34655.8|34618.3|81
1738071900000|2025-01-28 13:45:00|34653.9|34633.9|34640.8|34620.8|34661.4|34633.9|34613.3|34591.4|26
1738072200000|2025-01-28 13:50:00|34642.7|34622.7|34677|34637|34687.1|34663.3|34617|34596.4|133
1738072500000|2025-01-28 13:55:00|34676.4|34636.4|34686.9|34666.9|34686.9|34666.9|34624.4|34596.4|119
1738072800000|2025-01-28 14:00:00|34691.9|34671.9|34721.9|34701.9|34730.6|34710.6|34691.9|34669.4|124
1738073100000|2025-01-28 14:05:00|34729.4|34689.4|34756.9|34736.9|34784.4|34758.8|34723.1|34689.4|82
1738073400000|2025-01-28 14:10:00|34767.5|34727.5|34750|34730|34771.9|34751.9|34750|34719.4|495
1738073700000|2025-01-28 14:15:00|34749.4|34729.4|34706.4|34666.4|34767.5|34743.1|34673.2|34641.4|108
1738074000000|2025-01-28 14:20:00|34698.8|34678.8|34719.3|34679.3|34737|34707.6|34682.6|34655.1|48
1738074300000|2025-01-28 14:25:00|34723.2|34683.2|34773.7|34753.7|34773.7|34753.7|34715.7|34683.2|31
1738074600000|2025-01-28 14:30:00|34793.7|34755.7|34797|34777|34820.1|34795.6|34787|34755.7|94
1738074900000|2025-01-28 14:35:00|34795.8|34775.8|34733.9|34713.9|34798.9|34775.8|34733.9|34713.9|36
1738075200000|2025-01-28 14:40:00|34731.4|34711.4|34749.4|34729.4|34752.5|34732.5|34723.8|34695|107
1738075500000|2025-01-28 14:45:00|34751.9|34731.9|34675.1|34655.1|34785|34765|34675.1|34655.1|188
1738075800000|2025-01-28 14:50:00|34672.6|34652.6|34650.1|34630.1|34704|34658.2|34642.6|34607.6|274
1738076100000|2025-01-28 14:55:00|34648.2|34628.2|34614.4|34594.4|34648.8|34628.2|34608.2|34583.8|91
1738076400000|2025-01-28 15:00:00|34618.2|34598.2|34608.2|34588.2|34668.8|34648.8|34588.2|34568.2|170
1738076700000|2025-01-28 15:05:00|34609.9|34589.9|34708.2|34688.2|34715.7|34688.2|34609.9|34589.9|81
1738077000000|2025-01-28 15:10:00|34709.9|34689.9|34703.7|34683.7|34769.5|34740.6|34700.6|34673.7|114
1738077300000|2025-01-28 15:15:00|34705.6|34685.6|34668.1|34648.1|34707.8|34685.6|34639.5|34616.8|194
1738077600000|2025-01-28 15:20:00|34667.5|34647.5|34727.9|34707.9|34727.9|34707.9|34666.8|34646.8|184
1738077900000|2025-01-28 15:25:00|34726|34706|34864.1|34844.1|34864.7|34844.7|34703.5|34682.9|200
1738078200000|2025-01-28 15:30:00|34861.6|34841.6|34959.1|34939.1|34974.1|34954.1|34854.1|34834.1|146
1738078500000|2025-01-28 15:35:00|34957.2|34937.2|34932.3|34912.3|34959.1|34937.2|34922.3|34895.2|127
1738078800000|2025-01-28 15:40:00|34929.8|34909.8|34979|34959|34984.6|34964.6|34929.2|34906.7|69
1738079100000|2025-01-28 15:45:00|34977.1|34957.1|34932.8|34912.8|34977.1|34957.1|34910.3|34886.7|75
1738079400000|2025-01-28 15:50:00|34935.3|34915.3|34942.8|34902.8|34959.8|34930.3|34910.3|34882.8|150
1738079700000|2025-01-28 15:55:00|34940.5|34900.5|34989|34969|35002.1|34977.1|34916.5|34890.9|106
1738080000000|2025-01-28 16:00:00|34988.4|34968.4|34971.5|34951.5|34999|34968.4|34917.8|34895.9|118
1738080300000|2025-01-28 16:05:00|34980.9|34940.9|34910.3|34890.3|34980.9|34947.8|34870.3|34844.7|93
1738080600000|2025-01-28 16:10:00|34909.7|34889.7|34908.3|34888.3|34914.7|34892.8|34882.2|34858.9|62
1738080900000|2025-01-28 16:15:00|34912.2|34892.2|34960.2|34940.2|34989.6|34966.4|34912.2|34892.2|292
1738081200000|2025-01-28 16:20:00|34962.7|34942.7|34982.1|34962.1|35018.9|34992.6|34962.7|34935.8|151
1738081500000|2025-01-28 16:25:00|34980.8|34940.8|35012.1|34992.1|35017.7|34995.8|34972.7|34940.8|138
1738081800000|2025-01-28 16:30:00|35012.7|34992.7|34970.2|34950.2|35017.7|34997.7|34970.2|34950.2|92
1738082100000|2025-01-28 16:35:00|34968.3|34948.3|35010.7|34990.7|35013.8|34993.2|34967.1|34947.1|69
1738082400000|2025-01-28 16:40:00|35012.7|34992.7|35060.1|35040.1|35097.5|35077.5|35012.7|34992.7|136
1738082700000|2025-01-28 16:45:00|35059.5|35039.5|35088.2|35068.2|35099|35073.8|35057|35037|83
1738083000000|2025-01-28 16:50:00|35086.3|35066.3|35075.1|35055.1|35095.7|35074.5|35052|35030.7|145
1738083300000|2025-01-28 16:55:00|35074.5|35054.5|35168.7|35148.7|35196.3|35176.3|35060.7|35040.7|256
1738083600000|2025-01-28 17:00:00|35166.2|35146.2|35224.3|35204.3|35254.9|35234.9|35146.8|35126.1|316
1738083900000|2025-01-28 17:05:00|35219.9|35199.9|35124.5|35104.5|35248.7|35224.3|35119.3|35089.9|198
1738084200000|2025-01-28 17:10:00|35125|35105|35223.5|35203.5|35246|35217.4|35125|35105|163
1738084500000|2025-01-28 17:15:00|35226|35206|35293.9|35273.9|35311.4|35283.3|35221|35192.9|185
1738084800000|2025-01-28 17:20:00|35291.4|35271.4|35320.3|35300.3|35359.8|35339.8|35258.9|35230.3|686
1738085100000|2025-01-28 17:25:00|35322.8|35302.8|35312.8|35292.8|35354.6|35334.6|35277.4|35257.4|372
1738085400000|2025-01-28 17:30:00|35312.2|35292.2|35235.9|35215.9|35314.7|35294.7|35226.1|35206.1|103
1738085700000|2025-01-28 17:35:00|35246.5|35206.5|35278.9|35258.9|35282.6|35262.6|35235.9|35206.5|99
1738086000000|2025-01-28 17:40:00|35283.9|35263.9|35327.6|35307.6|35328.9|35308.9|35283.9|35263.9|119
1738086300000|2025-01-28 17:45:00|35324.5|35304.5|35328.7|35308.7|35331.2|35311.2|35290.1|35270.1|136
1738086600000|2025-01-28 17:50:00|35331.2|35311.2|35385.6|35365.6|35433.7|35412.4|35331.2|35308|205
1738086900000|2025-01-28 17:55:00|35383.1|35363.1|35381.4|35361.4|35398.7|35378.7|35366.2|35333.7|129
1738087200000|2025-01-28 18:00:00|35379.4|35359.4|35422.5|35402.5|35422.5|35402.5|35368.9|35341.4|92
1738087500000|2025-01-28 18:05:00|35424.4|35404.4|35425|35405|35440.6|35419.4|35422.5|35400.6|103
1738087800000|2025-01-28 18:10:00|35425.6|35405.6|35417|35397|35441.3|35420|35410.1|35390.1|145
1738088100000|2025-01-28 18:15:00|35423.4|35403.4|35421.4|35401.4|35442|35412.6|35419.5|35392.8|63
1738088400000|2025-01-28 18:20:00|35423.4|35403.4|35455.4|35435.4|35480.4|35460.4|35423.4|35403.4|210
1738088700000|2025-01-28 18:25:00|35460.4|35440.4|35374.1|35354.1|35485.4|35459.1|35369.6|35343.5|100
1738142100000|2025-01-29 09:15:00|35469.4|35409.4|35966.6|35926.6|35996.8|35943|35469.4|35409.4|494
1738142400000|2025-01-29 09:20:00|35985.5|35925.5|35640|35620|35988.5|35960.5|35640|35609.5|320
1738142700000|2025-01-29 09:25:00|35573.9|35513.9|35685.9|35625.9|35786.5|35736.5|35534.5|35502.5|186
1738143000000|2025-01-29 09:30:00|35675.3|35635.3|35693.9|35653.9|35695.9|35664.4|35635.9|35587.8|25
1738143300000|2025-01-29 09:35:00|35698.9|35658.9|35710.9|35650.9|35756.4|35726.4|35673.4|35625.3|40
1738143600000|2025-01-29 09:40:00|35708.9|35648.9|35690.8|35670.8|35723.9|35693.3|35682|35631.4|26
1738143900000|2025-01-29 09:45:00|35700.5|35680.5|35742|35702|35800|35770|35700.5|35678.1|55
1738144200000|2025-01-29 09:50:00|35745.6|35705.6|35841.9|35801.9|35870|35845|35735.6|35705.6|86
1738144500000|2025-01-29 09:55:00|35831.4|35811.4|35898.3|35858.3|35955|35928.1|35796.1|35760.6|131
1738144800000|2025-01-29 10:00:00|35895.8|35855.8|35935|35915|35935|35915|35842.5|35798.8|19
1738145100000|2025-01-29 10:05:00|35936.9|35916.9|36004.9|35984.9|36024.9|35984.9|35936.9|35916.9|84
1738145400000|2025-01-29 10:10:00|36009.4|35989.4|35990.5|35970.5|36021.9|35989.4|35945.5|35912.7|63
1738145700000|2025-01-29 10:15:00|35996.3|35976.3|36035.8|36015.8|36039.1|36015.8|35992.4|35969.1|132
1738146000000|2025-01-29 10:20:00|36040.2|36020.2|35955.1|35915.1|36053.3|36020.2|35953.2|35910.7|185
1738146300000|2025-01-29 10:25:00|35952.6|35912.6|35796.8|35756.8|35952.6|35912.6|35793.7|35753.7|99
1738146600000|2025-01-29 10:30:00|35798.7|35758.7|35826.8|35766.8|35863.7|35815.4|35759.5|35712.6|123
1738146900000|2025-01-29 10:35:00|35819.3|35779.3|35791.7|35751.7|35822.6|35785.1|35741.2|35693.7|48
1738147200000|2025-01-29 10:40:00|35798.1|35738.1|35812.3|35772.3|35828.3|35786.2|35769.2|35721.7|83
1738147500000|2025-01-29 10:45:00|35815.4|35775.4|35869.8|35829.8|35897.8|35860.7|35799.2|35746.7|131
1738147800000|2025-01-29 10:50:00|35860.6|35820.6|35762.2|35722.2|35877.8|35828.4|35725.3|35691.7|77
1738148100000|2025-01-29 10:55:00|35772.8|35712.8|35773.6|35713.6|35783.9|35738.4|35738|35694.7|56
1738148400000|2025-01-29 11:00:00|35776.7|35716.7|35953|35933|35954.7|35933|35767.8|35716.7|36
1738148700000|2025-01-29 11:05:00|35953.6|35933.6|35950.2|35930.2|35969.1|35936.1|35911.1|35863.3|56
1738149000000|2025-01-29 11:10:00|35959.7|35919.7|35929.7|35869.7|35968.5|35933|35924.9|35864.9|33
1738149300000|2025-01-29 11:15:00|35934.7|35874.7|35930.4|35910.4|35938.5|35910.4|35899.1|35848.5|73
1738149600000|2025-01-29 11:20:00|35932.9|35912.9|36009.6|35949.6|36009.6|35984.1|35930.4|35910.4|71
1738149900000|2025-01-29 11:25:00|36000.2|35960.2|35956|35916|36000.2|35976.3|35950.2|35914|50
1738150200000|2025-01-29 11:30:00|35958.5|35918.5|35836.5|35816.5|35991.5|35940.4|35812.1|35767.6|49
1738150500000|2025-01-29 11:35:00|35838.4|35818.4|35838.4|35818.4|35888.4|35839|35827.1|35794|13
1738150800000|2025-01-29 11:40:00|35839|35819|35852|35812|35859.5|35825.1|35809|35767.6|11
1738151100000|2025-01-29 11:45:00|35861.5|35801.5|35886.8|35846.8|35897|35852|35860.1|35800.1|13
1738151400000|2025-01-29 11:50:00|35890.6|35850.6|35877.6|35857.6|35904.5|35875.1|35872|35847.6|37
1738151700000|2025-01-29 11:55:00|35879.5|35859.5|35916.2|35896.2|35931.7|35904.2|35858.1|35828.7|100
1738152000000|2025-01-29 12:00:00|35916.7|35896.7|35956.9|35916.9|35966.4|35916.9|35897|35864.5|51
1738152300000|2025-01-29 12:05:00|35961.4|35921.4|35976.4|35936.4|36025.3|35987.5|35949.4|35920.6|103
1738152600000|2025-01-29 12:10:00|35976.9|35936.9|35986.9|35966.9|36005.8|35977.5|35925.8|35898.3|70
1738152900000|2025-01-29 12:15:00|35985|35965|36046.1|36006.1|36074.4|36033|35985|35965|61
1738153200000|2025-01-29 12:20:00|36048.6|36008.6|36168.2|36128.2|36220.2|36175.7|36028.6|36008.6|270
1738153500000|2025-01-29 12:25:00|36177.1|36117.1|36265.2|36245.2|36278.2|36250.7|36146.5|36117.1|165
1738153800000|2025-01-29 12:30:00|36262.1|36242.1|36388.2|36368.2|36413.2|36386.3|36262.1|36235.2|331
1738154100000|2025-01-29 12:35:00|36386.3|36366.3|36349.3|36309.3|36408.2|36383.8|36315.1|36275.1|211
1738154400000|2025-01-29 12:40:00|36336.2|36316.2|36197|36177|36345.1|36316.2|36191.2|36165.3|174
1738154700000|2025-01-29 12:45:00|36208.2|36168.2|36128.4|36088.4|36217|36182|36126.5|36077|116
1738155000000|2025-01-29 12:50:00|36124.5|36084.5|36117|36077|36163.1|36132.6|36098.7|36069.8|65
1738155300000|2025-01-29 12:55:00|36116.4|36076.4|36100|36040|36177|36146.4|36070.3|36040|86
1738155600000|2025-01-29 13:00:00|36103.9|36043.9|36145.9|36125.9|36175|36142.5|36050|36022|291
1738155900000|2025-01-29 13:05:00|36164.8|36144.8|36182.8|36162.8|36219.5|36190.3|36142.8|36115.3|221
1738156200000|2025-01-29 13:10:00|36168.6|36148.6|36091.9|36051.9|36168.6|36148.6|36083|36051.9|63
1738156500000|2025-01-29 13:15:00|36085.5|36065.5|35942.4|35922.4|36086.1|36066.1|35935|35895|134
1738156800000|2025-01-29 13:20:00|35954.9|35914.9|35934.9|35894.9|35959.9|35937.4|35888.6|35859.9|185
1738157100000|2025-01-29 13:25:00|35924.4|35904.4|35914.1|35874.1|36014.1|35980.5|35899.9|35874.1|221
1738157400000|2025-01-29 13:30:00|35913|35873|35851.6|35831.6|36040.8|36020.8|35822.1|35795.2|415
1738157700000|2025-01-29 13:35:00|35861|35821|35864.3|35824.3|35962.1|35934.6|35816|35795.2|202
1738158000000|2025-01-29 13:40:00|35860.4|35820.4|35950.4|35930.4|35969.8|35930.4|35840.4|35812.4|215
1738158300000|2025-01-29 13:45:00|35961|35921|35973.4|35953.4|36058.7|36036.5|35920.1|35884.8|179
1738158600000|2025-01-29 13:50:00|35972.9|35952.9|35988.7|35968.7|36042|35988.4|35917.3|35880.1|83
1738158900000|2025-01-29 13:55:00|35986.8|35966.8|35967|35947|36030.9|35998.4|35946.5|35915.9|106
1738159200000|2025-01-29 14:00:00|35969|35949|35986.4|35966.4|36010.9|35985.3|35960.9|35938.4|84
1738159500000|2025-01-29 14:05:00|35988.9|35968.9|36033.9|36013.9|36033.9|36013.9|35907.8|35887.8|89
1738159800000|2025-01-29 14:10:00|36026.4|36006.4|36054.2|36034.2|36107.2|36074.2|36016.1|35985.8|143
1738160100000|2025-01-29 14:15:00|36054.7|36034.7|36013|35993|36076.1|36044.2|36000.5|35978.6|201
1738160400000|2025-01-29 14:20:00|36011.1|35991.1|36068.8|36048.8|36086.1|36060.5|36001.9|35981.9|107
1738160700000|2025-01-29 14:25:00|36062.4|36042.4|36204.7|36164.7|36226.9|36198.3|36057.4|36037.4|198
1738161000000|2025-01-29 14:30:00|36207.7|36167.7|36206.6|36186.6|36252.2|36227.2|36186|36157.7|143
1738161300000|2025-01-29 14:35:00|36207.1|36187.1|36268.5|36228.5|36268.5|36234.1|36182.9|36154.6|107
1738161600000|2025-01-29 14:40:00|36261|36241|36320.2|36300.2|36337.7|36307.1|36239.9|36210.4|229
1738161900000|2025-01-29 14:45:00|36317.9|36297.9|36247.9|36227.9|36320.1|36300.1|36157.9|36126.5|285
1738162200000|2025-01-29 14:50:00|36246.8|36226.8|36130.4|36090.4|36246.8|36226.8|36069|36025.4|132
1738162500000|2025-01-29 14:55:00|36130.9|36090.9|36105.6|36065.6|36135.4|36109.2|36053.1|36028.1|151
1738162800000|2025-01-29 15:00:00|36107.3|36067.3|36210|36170|36294.2|36261.7|36103.7|36067.3|178
1738163100000|2025-01-29 15:05:00|36208.1|36168.1|36211.7|36191.7|36258.1|36227.3|36180|36155|347
1738163400000|2025-01-29 15:10:00|36214.8|36194.8|36086.4|36066.4|36238.1|36208.6|36028.3|35998.9|272
1738163700000|2025-01-29 15:15:00|36095.8|36055.8|35989.4|35969.4|36113.9|36081.6|35984.4|35942.7|173
1738164000000|2025-01-29 15:20:00|35995.2|35975.2|35977.2|35957.2|36109.4|36075.2|35977.2|35957.2|207
1738164300000|2025-01-29 15:25:00|35975.2|35955.2|35999.1|35979.1|36047.4|36018.5|35966.6|35941.6|179
1738164600000|2025-01-29 15:30:00|36000.2|35980.2|36084.1|36064.1|36111.6|36078.5|36000.2|35980.2|145
1738164900000|2025-01-29 15:35:00|36087.9|36067.9|36094.3|36074.3|36110.4|36079.3|36057.9|36022.9|191
1738165200000|2025-01-29 15:40:00|36100.7|36080.7|36164|36144|36205.4|36172.9|36100.7|36078.5|280
1738165500000|2025-01-29 15:45:00|36166|36146|36140.9|36120.9|36167.9|36147.9|36092.9|36065.4|185
1738165800000|2025-01-29 15:50:00|36157.9|36117.9|36190.9|36170.9|36190.9|36170.9|36123.4|36103.4|92
1738166100000|2025-01-29 15:55:00|36193.4|36173.4|36182.6|36142.6|36197.3|36173.4|36162.9|36138.4|207
1738166400000|2025-01-29 16:00:00|36175.6|36155.6|36232.6|36212.6|36241.5|36220.6|36119.5|36099.5|217
1738166700000|2025-01-29 16:05:00|36228.7|36208.7|36311.7|36271.7|36355.6|36324.2|36218.1|36187.6|169
1738167000000|2025-01-29 16:10:00|36299.2|36279.2|36337.5|36297.5|36338.1|36308.1|36276.1|36245.6|96
1738167300000|2025-01-29 16:15:00|36338.1|36298.1|36315.6|36295.6|36377.5|36357.5|36288.1|36260.6|181
1738167600000|2025-01-29 16:20:00|36318.1|36298.1|36384.7|36364.7|36394.7|36367.2|36318.1|36288.6|96
1738167900000|2025-01-29 16:25:00|36386.7|36366.7|36419.1|36399.1|36481.6|36461.1|36378|36358|202
1738168200000|2025-01-29 16:30:00|36428.6|36388.6|36495.2|36475.2|36512.2|36492.2|36416.1|36385.5|294
1738168500000|2025-01-29 16:35:00|36498.8|36478.8|36427.2|36407.2|36544.7|36517.2|36422.7|36402.7|238
1738168800000|2025-01-29 16:40:00|36424.7|36404.7|36263.2|36223.2|36451.9|36422.2|36238.5|36202.7|286
1738169100000|2025-01-29 16:45:00|36265.2|36225.2|36273.2|36253.2|36337.7|36308.2|36263.2|36225.2|220
1738169400000|2025-01-29 16:50:00|36279.9|36259.9|36248.2|36228.2|36303.8|36274.3|36248.2|36228.2|112
1738169700000|2025-01-29 16:55:00|36245.7|36225.7|36361.2|36341.2|36363.7|36343.7|36240.1|36220.1|120
1738170000000|2025-01-29 17:00:00|36361.8|36341.8|36451.8|36431.8|36460.7|36439.3|36361.8|36329|187
1738170300000|2025-01-29 17:05:00|36453.7|36433.7|36459.3|36439.3|36473.7|36439.3|36431.2|36407.6|58
1738170600000|2025-01-29 17:10:00|36458.7|36438.7|36401.7|36361.7|36465.6|36438.7|36358.1|36332.3|223
1738170900000|2025-01-29 17:15:00|36404.2|36364.2|36363.9|36343.9|36408.7|36381.5|36262|36236.4|359
1738171200000|2025-01-29 17:20:00|36372.5|36332.5|36262.8|36242.8|36413.7|36393.7|36235.9|36215.9|910
1738171500000|2025-01-29 17:25:00|36260.6|36240.6|36134.7|36114.7|36260.6|36240.6|36134.7|36112.2|326
1738171800000|2025-01-29 17:30:00|36136.7|36116.7|36125.8|36105.8|36136.7|36116.7|36091.7|36071.7|192
1738172100000|2025-01-29 17:35:00|36123.3|36103.3|36146.9|36106.9|36173.3|36141.9|36115.5|36095.5|159
1738172400000|2025-01-29 17:40:00|36148.9|36108.9|36127.7|36107.7|36161.3|36136.4|36120.2|36100.2|50
1738172700000|2025-01-29 17:45:00|36130.2|36110.2|36098.5|36078.5|36160.2|36137.7|36094.1|36069.1|92
1738173000000|2025-01-29 17:50:00|36109.1|36069.1|36127.1|36107.1|36150.2|36119.6|36099.6|36069.1|66
1738173300000|2025-01-29 17:55:00|36126.6|36106.6|36132.7|36112.7|36156.3|36136.3|36120.2|36097.1|107
1738173600000|2025-01-29 18:00:00|36135.2|36115.2|36143.2|36103.2|36148.2|36125.2|36117.7|36097.7|73
1738173900000|2025-01-29 18:05:00|36133.8|36113.8|36133.7|36113.7|36138.2|36118.2|36127.6|36107.6|77
1738174200000|2025-01-29 18:10:00|36133.2|36113.2|36087.6|36067.6|36135.1|36115.1|36072.6|36050.1|56
1738174500000|2025-01-29 18:15:00|36095.1|36055.1|36095.1|36075.1|36112|36082.6|36082.6|36055.1|50
1738174800000|2025-01-29 18:20:00|36093.1|36073.1|36085.9|36065.9|36094|36074|36047.6|36014.5|110
1738175100000|2025-01-29 18:25:00|36088.4|36068.4|36058.7|36038.7|36092.6|36072.6|36034.5|36014.2|152
1738228500000|2025-01-30 09:15:00|36062.6|36042.6|36372.3|36352.3|36618.9|36568.3|36062.6|36042.6|429
1738228800000|2025-01-30 09:20:00|36384.8|36344.8|36281.7|36221.7|36434.8|36400.3|36216.7|36174.2|168
1738229100000|2025-01-30 09:25:00|36274.2|36234.2|36163.1|36123.1|36284.7|36251.2|36146.1|36115.6|150
1738229400000|2025-01-30 09:30:00|36175.6|36115.6|36197.5|36177.5|36235.6|36188.1|36150.1|36112.6|120
1738229700000|2025-01-30 09:35:00|36200|36180|36222.5|36162.5|36224.5|36180|36175|36147.5|25
1738230000000|2025-01-30 09:40:00|36219.5|36159.5|36252.5|36192.5|36317.5|36268.1|36178.1|36143.8|95
1738230300000|2025-01-30 09:45:00|36240|36200|36232.5|36192.5|36254.5|36215|36208|36177.5|20
1738230600000|2025-01-30 09:50:00|36231.9|36191.9|36283|36263|36287.5|36263|36228|36180.5|11
1738230900000|2025-01-30 09:55:00|36295|36275|36496.6|36436.6|36501.6|36441.6|36295|36275|82
1738231200000|2025-01-30 10:00:00|36483.5|36443.5|36511|36471|36516.5|36480.5|36394.9|36341|85
1738231500000|2025-01-30 10:05:00|36509.9|36449.9|36531|36511|36582.6|36555.1|36491|36441.5|100
1738231800000|2025-01-30 10:10:00|36533.5|36493.5|36585.4|36525.4|36585.4|36525.4|36477.4|36428.5|58
1738232100000|2025-01-30 10:15:00|36580.4|36540.4|36710.1|36690.1|36720.6|36690.1|36571|36540.4|155
1738232400000|2025-01-30 10:20:00|36713.6|36693.6|36712|36672|36726.1|36693.6|36677|36630.6|129
1738232700000|2025-01-30 10:25:00|36712.5|36672.5|36591.3|36551.3|36730|36693.1|36581.8|36551.3|80
1738233000000|2025-01-30 10:30:00|36594.3|36554.3|36564.1|36504.1|36612.3|36572.9|36526.6|36481.1|222
1738233300000|2025-01-30 10:35:00|36564.6|36504.6|36609.1|36549.1|36609.1|36549.1|36501.6|36468.5|53
1738233600000|2025-01-30 10:40:00|36599.6|36559.6|36697.3|36637.3|36697.3|36655.7|36547.6|36497.1|98
1738233900000|2025-01-30 10:45:00|36692.3|36652.3|36774.7|36734.7|36795.3|36764.8|36691.7|36652.3|148
1738234200000|2025-01-30 10:50:00|36774.2|36734.2|36665.1|36645.1|36778.1|36734.2|36665.1|36637|30
1738234500000|2025-01-30 10:55:00|36667|36647|36689.2|36629.2|36698.1|36654.2|36664.5|36615.1|120
1738234800000|2025-01-30 11:00:00|36693.1|36633.1|36654.2|36614.2|36722.2|36677.6|36638.6|36601.1|65
1738235100000|2025-01-30 11:05:00|36644.7|36624.7|36593.6|36573.6|36675.6|36631.7|36576.1|36544.1|50
1738235400000|2025-01-30 11:10:00|36591.6|36571.6|36660.2|36640.2|36664.1|36642.1|36587.5|36555.6|93
1738235700000|2025-01-30 11:15:00|36667.1|36627.1|36696.6|36656.6|36719.1|36670.2|36604.1|36561.6|127
1738236000000|2025-01-30 11:20:00|36709.1|36649.1|36685.1|36625.1|36709.1|36661.6|36588.5|36554.1|98
1738236300000|2025-01-30 11:25:00|36667.5|36607.5|36600.5|36560.5|36674.4|36616.6|36600.5|36549.6|139
1738236600000|2025-01-30 11:30:00|36598.5|36558.5|36650.6|36610.6|36660.7|36621.7|36579.6|36545.1|46
1738236900000|2025-01-30 11:35:00|36655.6|36615.6|36661.2|36621.2|36686.2|36653.7|36623.1|36587.2|40
1738237200000|2025-01-30 11:40:00|36660.6|36620.6|36669.5|36649.5|36690.6|36661.2|36659.2|36618.1|130
1738237500000|2025-01-30 11:45:00|36680.6|36640.6|36666.1|36606.1|36691.1|36643.6|36651.7|36606.1|15
1738237800000|2025-01-30 11:50:00|36661.7|36601.7|36659.7|36619.7|36668.1|36619.7|36615.6|36576.1|103
1738238100000|2025-01-30 11:55:00|36664.7|36624.7|36673.6|36653.6|36684.1|36656.1|36630.7|36591.1|35
1738238400000|2025-01-30 12:00:00|36670.5|36650.5|36652.1|36612.1|36745.7|36697.7|36648.2|36588.2|67
1738238700000|2025-01-30 12:05:00|36654.1|36614.1|36581|36541|36667.5|36636.4|36581|36541|37
1738239000000|2025-01-30 12:10:00|36588.7|36548.7|36401.6|36361.6|36619.1|36569.6|36335.5|36285.5|162
1738239300000|2025-01-30 12:15:00|36404.1|36364.1|36461|36421|36503|36455.5|36390.5|36338|37
1738239600000|2025-01-30 12:20:00|36463|36423|36479|36439|36486.3|36445.4|36443|36391|43
1738239900000|2025-01-30 12:25:00|36481|36441|36530.4|36490.4|36551|36515.4|36473.5|36441|58
1738240200000|2025-01-30 12:30:00|36541|36481|36582.4|36542.4|36664.5|36625.4|36515.4|36481|130
1738240500000|2025-01-30 12:35:00|36578.4|36538.4|36627.9|36587.9|36649.9|36619|36527.5|36500.9|205
1738240800000|2025-01-30 12:40:00|36627.3|36587.3|36705.9|36685.9|36708.9|36685.9|36591.4|36544.8|83
1738241100000|2025-01-30 12:45:00|36710.4|36690.4|36687.8|36647.8|36710.9|36690.9|36640.3|36596.8|42
1738241400000|2025-01-30 12:50:00|36691.9|36651.9|36819.4|36799.4|36831.9|36799.4|36686.4|36638.9|102
1738241700000|2025-01-30 12:55:00|36828.9|36788.9|36694.8|36634.8|36869.2|36841.7|36694.8|36634.8|196
1738242000000|2025-01-30 13:00:00|36684.2|36644.2|36686.7|36626.7|36720.8|36692.3|36589.8|36552.4|86
1738242300000|2025-01-30 13:05:00|36680.8|36620.8|36617.2|36597.2|36680.8|36632.1|36576.7|36536.7|63
1738242600000|2025-01-30 13:10:00|36620.3|36600.3|36646.7|36586.7|36722.2|36694.2|36620.3|36580.6|60
1738242900000|2025-01-30 13:15:00|36639.2|36599.2|36582.7|36542.7|36654.7|36609.2|36524.2|36498.6|71
1738243200000|2025-01-30 13:20:00|36584.7|36544.7|36585.2|36545.2|36601.6|36564.1|36538.6|36508.6|49
1738243500000|2025-01-30 13:25:00|36585.7|36545.7|36602.7|36542.7|36626.1|36586.1|36559.1|36522.5|177
1738243800000|2025-01-30 13:30:00|36602.1|36542.1|36582.1|36542.1|36603.9|36580.2|36479.1|36441.1|162
1738244100000|2025-01-30 13:35:00|36581.1|36541.1|36513|36493|36584.1|36541.1|36427.5|36396|127
1738244400000|2025-01-30 13:40:00|36568.7|36508.7|36627.4|36607.4|36632.5|36607.4|36500.5|36469.4|189
1738244700000|2025-01-30 13:45:00|36661.9|36601.9|36584.9|36564.9|36670.5|36631.9|36579.9|36555.3|126
1738245000000|2025-01-30 13:50:00|36586|36566|36604.4|36564.4|36626.3|36586|36503.5|36483.5|81
1738245300000|2025-01-30 13:55:00|36594.9|36574.9|36609.9|36589.9|36647.8|36621.3|36591.3|36565.4|70
1738245600000|2025-01-30 14:00:00|36612.9|36592.9|36663.8|36643.8|36687.9|36663.8|36581.8|36561.8|148
1738245900000|2025-01-30 14:05:00|36661.8|36641.8|36655.9|36635.9|36680.4|36641.8|36627.9|36602.4|81
1738246200000|2025-01-30 14:10:00|36654|36634|36737|36717|36774.5|36747.5|36635.9|36613.4|84
1738246500000|2025-01-30 14:15:00|36735|36715|36778.9|36738.9|36786.4|36758.9|36730.9|36693.4|53
1738246800000|2025-01-30 14:20:00|36789.4|36729.4|36824.4|36784.4|36858|36838|36788.9|36729.4|149
1738247100000|2025-01-30 14:25:00|36819.4|36779.4|36859.4|36839.4|36900.5|36869.9|36782.5|36752.5|123
1738247400000|2025-01-30 14:30:00|36861.4|36841.4|36886.9|36866.9|36890.5|36866.9|36796.9|36757.4|121
1738247700000|2025-01-30 14:35:00|36887.9|36867.9|36863.5|36843.5|36985.4|36965.4|36857.4|36823.5|272
1738248000000|2025-01-30 14:40:00|36864|36844|36921.5|36881.5|36951.5|36923.4|36847.9|36812.4|163
1738248300000|2025-01-30 14:45:00|36910.9|36890.9|36900.9|36880.9|36940.9|36907.9|36871.1|36829.5|147
1738248600000|2025-01-30 14:50:00|36895.9|36875.9|36978.4|36938.4|37002.9|36970.9|36895.9|36875|203
1738248900000|2025-01-30 14:55:00|36967.9|36947.9|36887.3|36867.3|36978.4|36947.9|36887.3|36867.3|111
1738249200000|2025-01-30 15:00:00|36892.3|36872.3|36825.9|36805.9|36913.4|36883.7|36777.8|36750.3|141
1738249500000|2025-01-30 15:05:00|36828.4|36808.4|36894.4|36874.4|36920.5|36888.5|36828.4|36799.4|390
1738249800000|2025-01-30 15:10:00|36896.4|36876.4|36902.4|36862.4|36932.3|36910.8|36883.3|36861.4|224
1738250100000|2025-01-30 15:15:00|36902.9|36862.9|36826.3|36786.3|36917.4|36882.4|36803.8|36768.3|189
1738250400000|2025-01-30 15:20:00|36815.8|36795.8|36759.2|36719.2|36830.3|36798.3|36735.3|36708.3|152
1738250700000|2025-01-30 15:25:00|36744.7|36724.7|36785.2|36745.2|36797.7|36777.7|36737.2|36712.2|70
1738251000000|2025-01-30 15:30:00|36784.2|36744.2|36711.6|36691.6|36784.2|36752.7|36707.6|36687.6|143
1738251300000|2025-01-30 15:35:00|36713.6|36693.6|36656.1|36636.1|36716.1|36696.1|36609.1|36589.1|272
1738251600000|2025-01-30 15:40:00|36654.1|36634.1|36666.1|36646.1|36668.1|36646.6|36638.6|36606.1|71
1738251900000|2025-01-30 15:45:00|36665.5|36645.5|36897.1|36877.1|36939.1|36909.6|36661.6|36641.6|323
1738252200000|2025-01-30 15:50:00|36886.6|36866.6|36925.3|36905.3|36978.2|36949.6|36875.7|36837.1|201
1738252500000|2025-01-30 15:55:00|36931.2|36911.2|36992.6|36972.6|37052.2|37026.7|36931.2|36911.2|357
1738252800000|2025-01-30 16:00:00|36994.2|36974.2|37019.7|36999.7|37019.7|36999.7|36961.7|36941.7|193
1738253100000|2025-01-30 16:05:00|37021.7|37001.7|36936.7|36916.7|37043.6|37017.2|36925.6|36898.1|85
1738253400000|2025-01-30 16:10:00|36939.2|36899.2|36955.2|36935.2|36977.2|36942.7|36924.7|36894.2|76
1738253700000|2025-01-30 16:15:00|36957.2|36937.2|36956.1|36936.1|37031.6|37011.6|36941.6|36914.1|100
1738254000000|2025-01-30 16:20:00|36954.1|36934.1|36999.5|36979.5|37015|36995|36901.6|36871.1|289
1738254300000|2025-01-30 16:25:00|36998.9|36978.9|36993|36973|37066|37028|36977.5|36954.5|240
1738254600000|2025-01-30 16:30:00|36998.8|36958.8|37030.5|37010.5|37050|37030|36926.9|36898.9|246
1738254900000|2025-01-30 16:35:00|37028.5|37008.5|37076.5|37056.5|37080.5|37060.5|37005.1|36985.1|145
1738255200000|2025-01-30 16:40:00|37077.1|37057.1|37029.9|37009.9|37109|37088.5|37022.4|36996|257
1738255500000|2025-01-30 16:45:00|37028|37008|36989.4|36969.4|37035.5|37015.5|36976.3|36948.9|117
1738255800000|2025-01-30 16:50:00|36990.4|36970.4|36976.9|36956.9|37009.4|36989.4|36960.8|36940.8|141
1738256100000|2025-01-30 16:55:00|36980.8|36960.8|36954.9|36934.9|36986.9|36966.9|36946.8|36916.5|93
1738256400000|2025-01-30 17:00:00|36955.4|36935.4|36889.8|36869.8|36983.8|36956.8|36889.8|36869.8|169
1738256700000|2025-01-30 17:05:00|36890.4|36870.4|36771.6|36731.6|36900.9|36880.9|36762.3|36731.6|154
1738257000000|2025-01-30 17:10:00|36768.8|36728.8|36930.9|36890.9|36933.9|36903.9|36759.3|36728.8|254
1738257300000|2025-01-30 17:15:00|36920.3|36900.3|36929.8|36889.8|36934.3|36914.3|36899.3|36876.8|167
1738257600000|2025-01-30 17:20:00|36931.8|36891.8|36928.2|36908.2|37000.8|36980.3|36914.3|36890.8|1167
1738257900000|2025-01-30 17:25:00|36924.2|36904.2|36959.2|36939.2|36959.2|36939.2|36903.2|36883.2|304
1738258200000|2025-01-30 17:30:00|36959.7|36939.7|36956.7|36936.7|36964.2|36944.2|36934.2|36911.7|54
1738258500000|2025-01-30 17:35:00|36964.2|36944.2|37013.3|36993.3|37019.7|36998.3|36964.2|36944.2|318
1738258800000|2025-01-30 17:40:00|37015.8|36995.8|37073.2|37053.2|37080.2|37060.2|37010.2|36990.2|162
1738259100000|2025-01-30 17:45:00|37071.3|37051.3|37124.8|37084.8|37132.9|37112.9|37063.8|37043.8|218
1738259400000|2025-01-30 17:50:00|37122.8|37082.8|37089.8|37069.8|37133.4|37113.4|37082.3|37057.8|93
1738259700000|2025-01-30 17:55:00|37085.3|37065.3|37097.8|37077.8|37112.3|37092.3|37084.8|37064.8|66
1738260000000|2025-01-30 18:00:00|37095.8|37075.8|37157.8|37137.8|37166.9|37146.9|37093.3|37073.3|79
1738260300000|2025-01-30 18:05:00|37160.3|37140.3|37205.8|37165.8|37210.8|37178.3|37138.3|37107.4|117
1738260600000|2025-01-30 18:10:00|37196.3|37176.3|37210.2|37190.2|37217.7|37197.7|37190.8|37168.8|99
1738260900000|2025-01-30 18:15:00|37210.8|37190.8|37140.7|37120.7|37225.8|37200.8|37126.7|37096.7|82
1738261200000|2025-01-30 18:20:00|37140.2|37120.2|37105.2|37085.2|37153.8|37132.7|37074.7|37054.7|184
1738261500000|2025-01-30 18:25:00|37114.7|37074.7|37198.5|37178.5|37228|37204|37085.2|37065.2|458
1738314900000|2025-01-31 09:15:00|37209.1|37169.1|36971|36911|37318.9|37264|36882.4|36839|687
1738315200000|2025-01-31 09:20:00|36967.9|36907.9|36892.4|36872.4|36967.9|36939.9|36858.4|36827.4|197
1738315500000|2025-01-31 09:25:00|36887.4|36867.4|36945.9|36925.9|36975.9|36954.4|36887.4|36867.4|109
1738315800000|2025-01-31 09:30:00|36943.9|36923.9|36961.9|36921.9|36977.8|36935.3|36803.3|36771.9|115
1738316100000|2025-01-31 09:35:00|36959.9|36919.9|36944.3|36884.3|36965.9|36929.4|36885.4|36837.4|54
1738316400000|2025-01-31 09:40:00|36942.4|36882.4|36907.3|36867.3|36946.3|36892.3|36897.8|36837.8|73
1738316700000|2025-01-31 09:45:00|36919.8|36859.8|36805.8|36765.8|36919.8|36865.3|36755.3|36725.8|126
1738317000000|2025-01-31 09:50:00|36800.3|36780.3|36782.2|36742.2|36868.8|36818.3|36777.8|36729.7|78
1738317300000|2025-01-31 09:55:00|36780.2|36740.2|36722.8|36682.8|36792.7|36743.3|36703.2|36678.7|93
1738317600000|2025-01-31 10:00:00|36720.8|36680.8|36779.7|36719.7|36779.7|36737.7|36720.8|36678.7|41
1738317900000|2025-01-31 10:05:00|36769.2|36729.2|36760.2|36720.2|36777.8|36734.2|36732.2|36682.7|24
1738318200000|2025-01-31 10:10:00|36761.7|36721.7|36735.7|36675.7|36771.7|36727.2|36711.2|36675.7|50
1738318500000|2025-01-31 10:15:00|36733.7|36673.7|36565.1|36545.1|36733.7|36680.2|36481.2|36426.2|224
1738318800000|2025-01-31 10:20:00|36564.6|36544.6|36510.2|36490.2|36593.7|36546.2|36509.2|36469.2|171
1738319100000|2025-01-31 10:25:00|36505.7|36485.7|36522.7|36502.7|36529.7|36503.2|36499.2|36470.7|105
1738319400000|2025-01-31 10:30:00|36525.7|36505.7|36513.1|36493.1|36535.7|36506.7|36509.2|36485.7|63
1738319700000|2025-01-31 10:35:00|36512.6|36492.6|36526.6|36506.6|36526.6|36506.6|36506.7|36482.6|121
1738320000000|2025-01-31 10:40:00|36524.7|36504.7|36555.1|36535.1|36605.7|36577.2|36524.1|36500.7|107
1738320300000|2025-01-31 10:45:00|36566.7|36526.7|36527.6|36507.6|36597.6|36553.7|36522.6|36490.6|70
1738320600000|2025-01-31 10:50:00|36520.6|36500.6|36432.6|36372.6|36520.9|36500.6|36407.6|36367.6|77
1738320900000|2025-01-31 10:55:00|36421.1|36381.1|36483|36463|36512.6|36474.1|36401.1|36375.6|64
1738321200000|2025-01-31 11:00:00|36481.1|36461.1|36469.5|36429.5|36563|36512|36465|36425|92
1738321500000|2025-01-31 11:05:00|36475|36435|36516.5|36456.5|36516.5|36458|36452|36419.5|49
1738321800000|2025-01-31 11:10:00|36517|36457|36534.5|36494.5|36560|36509|36506|36457|14
1738322100000|2025-01-31 11:15:00|36530.5|36490.5|36497|36457|36553.5|36500.5|36489|36440|86
1738322400000|2025-01-31 11:20:00|36488|36468|36509.5|36469.5|36526|36483.5|36469|36435|36
1738322700000|2025-01-31 11:25:00|36509|36469|36402.4|36382.4|36516.4|36472|36378.4|36336.4|83
1738323000000|2025-01-31 11:30:00|36397.9|36377.9|36385.4|36365.4|36399.4|36377.9|36357.4|36320.4|67
1738323300000|2025-01-31 11:35:00|36382.9|36342.9|36349.9|36289.9|36383.4|36342.9|36314.9|36282.4|60
1738323600000|2025-01-31 11:40:00|36339.9|36279.9|36369.8|36309.8|36369.8|36341.9|36318.8|36270.4|80
1738323900000|2025-01-31 11:45:00|36365.9|36305.9|36232.8|36192.8|36367.9|36307.9|36210.3|36177.3|305
1738324200000|2025-01-31 11:50:00|36245.3|36185.3|36227.8|36187.8|36269.3|36225.3|36207.3|36173.3|74
1738324500000|2025-01-31 11:55:00|36238.3|36178.3|36349.8|36289.8|36360.3|36312.8|36228.3|36178.3|107
1738324800000|2025-01-31 12:00:00|36350.3|36290.3|36494.3|36434.3|36517.8|36467.8|36337.8|36289.8|94
1738325100000|2025-01-31 12:05:00|36496.3|36436.3|36449.8|36389.8|36530.3|36477.3|36449.8|36389.8|106
1738325400000|2025-01-31 12:10:00|36450.3|36390.3|36524.8|36484.8|36534.8|36493.8|36434.8|36384.8|34
1738325700000|2025-01-31 12:15:00|36524.3|36484.3|36535.8|36495.8|36599.3|36563.8|36444.7|36412.2|82
1738326000000|2025-01-31 12:20:00|36533.3|36493.3|36466.7|36426.7|36555.8|36505.2|36466.7|36416.2|31
1738326300000|2025-01-31 12:25:00|36469.2|36429.2|36391.7|36351.7|36487.2|36436.7|36367.7|36323.2|71
1738326600000|2025-01-31 12:30:00|36393.6|36353.6|36364.6|36324.6|36430.1|36375.7|36364.6|36321.1|66
1738326900000|2025-01-31 12:35:00|36365.1|36325.1|36402.6|36362.6|36402.6|36369.6|36350.7|36310.1|10
1738327200000|2025-01-31 12:40:00|36405.1|36365.1|36462.6|36422.6|36516.1|36473.6|36402.6|36365.1|35
1738327500000|2025-01-31 12:45:00|36485.7|36442.6|36585.6|36525.6|36589.6|36545.6|36457.6|36407.1|77
1738327800000|2025-01-31 12:50:00|36587.6|36527.6|36652.1|36632.1|36660.1|36632.1|36573.1|36524.1|179
1738328100000|2025-01-31 12:55:00|36652.6|36632.6|36654.5|36614.5|36660.1|36640.1|36600.6|36557|102
1738328400000|2025-01-31 13:00:00|36654|36614|36652.5|36632.5|36666|36639.5|36597.5|36567|201
1738328700000|2025-01-31 13:05:00|36654.5|36634.5|36531|36491|36669|36639|36511|36479|83
1738329000000|2025-01-31 13:10:00|36535|36495|36615.6|36575.6|36615.6|36575.6|36511.5|36479|147
1738329300000|2025-01-31 13:15:00|36635.5|36595.5|36506.4|36486.4|36635.5|36595.5|36476.5|36445.9|74
1738329600000|2025-01-31 13:20:00|36508|36488|36561.9|36521.9|36579.9|36537.4|36501.9|36467.5|62
1738329900000|2025-01-31 13:25:00|36559.9|36519.9|36595.9|36555.9|36615.9|36582.4|36552.4|36519.9|41
1738330200000|2025-01-31 13:30:00|36595.4|36555.4|36593.9|36553.9|36598.9|36562.9|36544.9|36503.4|95
1738330500000|2025-01-31 13:35:00|36581.4|36561.4|36747.9|36727.9|36761.9|36733.9|36581.4|36561.4|141
1738330800000|2025-01-31 13:40:00|36743.4|36723.4|36708.3|36688.3|36748.4|36723.4|36691.4|36654.9|105
1738331100000|2025-01-31 13:45:00|36710.8|36690.8|36577.8|36557.8|36730.8|36710.8|36577.8|36557.8|98
1738331400000|2025-01-31 13:50:00|36576.3|36556.3|36516.3|36496.3|36580.8|36556.3|36473.3|36451.8|102
1738331700000|2025-01-31 13:55:00|36522.3|36502.3|36621.8|36601.8|36626.8|36606.8|36522.3|36492.8|135
1738332000000|2025-01-31 14:00:00|36624.8|36584.8|36566.8|36526.8|36624.8|36597.3|36504.3|36479.8|124
1738332300000|2025-01-31 14:05:00|36556.3|36536.3|36752.2|36732.2|36780.7|36760.2|36539.8|36508.3|258
1738332600000|2025-01-31 14:10:00|36751.2|36731.2|36804.2|36764.2|36882.7|36853.2|36745.2|36717.7|245
1738332900000|2025-01-31 14:15:00|36803.7|36763.7|36835.7|36815.7|36847.7|36815.7|36734.2|36704.7|101
1738333200000|2025-01-31 14:20:00|36837.7|36817.7|36762.2|36742.2|36900.7|36865.7|36762.2|36726.7|117
1738333500000|2025-01-31 14:25:00|36764.2|36744.2|36803.2|36763.2|36896.2|36864.2|36761.7|36719.7|108
1738333800000|2025-01-31 14:30:00|36804.2|36764.2|36756.6|36736.6|36841.2|36800.7|36743.2|36722.7|82
1738334100000|2025-01-31 14:35:00|36757.2|36737.2|36839.2|36819.2|36841.7|36819.2|36733.6|36707.1|151
1738334400000|2025-01-31 14:40:00|36849.7|36809.7|36898.6|36858.6|36913.6|36889.1|36813.1|36786.1|113
1738334700000|2025-01-31 14:45:00|36894.6|36854.6|37015.1|36975.1|37015.1|36975.1|36884.1|36854.6|254
1738335000000|2025-01-31 14:50:00|37012.1|36992.1|37084.6|37064.6|37127.6|37090.1|36985.6|36962.6|273
1738335300000|2025-01-31 14:55:00|37084.1|37064.1|37101.6|37061.6|37126.6|37093.1|37026.1|36998.6|185
1738335600000|2025-01-31 15:00:00|37103.6|37063.6|37056.1|37016.1|37123.6|37102.6|36990.1|36963.6|126
1738335900000|2025-01-31 15:05:00|37056.6|37016.6|36896.5|36836.5|37064.6|37041.1|36866|36827.6|193
1738336200000|2025-01-31 15:10:00|36900.5|36840.5|36819|36799|36900.5|36866|36792|36762.5|87
1738336500000|2025-01-31 15:15:00|36821|36801|36934.5|36894.5|36934.5|36894.5|36821|36795.5|99
1738336800000|2025-01-31 15:20:00|36925|36905|36809.5|36769.5|36937.5|36907|36802|36769.5|67
1738337100000|2025-01-31 15:25:00|36812|36772|36960.5|36920.5|36968|36948|36803.5|36772|156
1738337400000|2025-01-31 15:30:00|36949.9|36929.9|36965.4|36925.4|37000.9|36980.9|36910.4|36890.4|118
1738337700000|2025-01-31 15:35:00|36958.4|36918.4|37027.4|37007.4|37027.4|37007.4|36935.9|36901.4|68
1738338000000|2025-01-31 15:40:00|37029.9|37009.9|36988.9|36968.9|37034.9|37009.9|36973.9|36944.4|54
1738338300000|2025-01-31 15:45:00|36986.9|36966.9|37008.4|36968.4|37029.4|36998.9|36970.9|36936.4|152
1738338600000|2025-01-31 15:50:00|37003.4|36963.4|37070.9|37050.9|37085.4|37056.4|36937.9|36907.4|119
1738338900000|2025-01-31 15:55:00|37071.4|37031.4|37116.9|37096.9|37141.4|37116.4|37061.9|37026.4|106
1738339200000|2025-01-31 16:00:00|37117.4|37097.4|37111.8|37091.8|37153.3|37124.8|37108.8|37079.3|208
1738339500000|2025-01-31 16:05:00|37108.8|37088.8|37127.3|37107.3|37150.3|37128.3|37103.3|37078.3|81
1738339800000|2025-01-31 16:10:00|37129.3|37109.3|37093.8|37073.8|37152.3|37132.3|37090.8|37070.8|112
1738340100000|2025-01-31 16:15:00|37094.8|37074.8|37083.8|37063.8|37118.3|37098.3|37078.8|37051.8|101
1738340400000|2025-01-31 16:20:00|37094.3|37054.3|37099.2|37079.2|37120.2|37091.8|37083.8|37054.3|48
1738340700000|2025-01-31 16:25:00|37101.2|37081.2|37042.7|37022.7|37109.2|37081.2|37024.7|37004.2|189
1738341000000|2025-01-31 16:30:00|37038.7|37018.7|36941.2|36921.2|37040.2|37018.7|36941.2|36921.2|214
1738341300000|2025-01-31 16:35:00|36942.2|36922.2|36928.2|36888.2|36958.2|36928.7|36871.2|36851.2|127
1738341600000|2025-01-31 16:40:00|36924.2|36884.2|36885.7|36865.7|36929.2|36886.2|36861.2|36835.2|235
1738341900000|2025-01-31 16:45:00|36885.6|36865.6|36898.6|36878.6|36924.1|36901.1|36883.1|36863.1|65
1738342200000|2025-01-31 16:50:00|36909.1|36869.1|36984.6|36964.6|36994.6|36970.1|36901.1|36869.1|288
1738342500000|2025-01-31 16:55:00|36985.1|36965.1|37086.1|37046.1|37103.1|37077.6|36979.6|36959.6|765
1738342800000|2025-01-31 17:00:00|37099.1|37059.1|37081.6|37061.6|37119.6|37093.1|37058.6|37037.1|293
1738343100000|2025-01-31 17:05:00|37079.1|37059.1|37047.1|37027.1|37115.1|37090.6|37016.6|36996.6|216
1738343400000|2025-01-31 17:10:00|37043.1|37023.1|37155.6|37135.6|37160.6|37140.6|37034.1|37009.6|257
1738343700000|2025-01-31 17:15:00|37153.6|37133.6|37166.5|37146.5|37173.5|37153.5|37119|37097|336
1738344000000|2025-01-31 17:20:00|37171.6|37151.6|37293.5|37273.5|37308|37288|37162|37135|1499
1738344300000|2025-01-31 17:25:00|37293|37273|37240|37220|37323|37303|37217|37197|504
1738344600000|2025-01-31 17:30:00|37236|37216|37224.5|37204.5|37254.5|37232|37195|37168|528
1738344900000|2025-01-31 17:35:00|37221|37201|37304.5|37284.5|37330|37307.5|37221|37201|246
1738345200000|2025-01-31 17:40:00|37307|37287|37332.5|37312.5|37340|37319.5|37297|37275|132
1738345500000|2025-01-31 17:45:00|37334.5|37314.5|37288.9|37268.9|37347|37321|37278.4|37258.4|99
1738345800000|2025-01-31 17:50:00|37290.9|37270.9|37257.4|37237.4|37297.9|37277.9|37256.9|37236.9|90
1738346100000|2025-01-31 17:55:00|37256.9|37236.9|37304.9|37284.9|37314.4|37294.4|37256.9|37227.9|63
1738346400000|2025-01-31 18:00:00|37306.9|37286.9|37327.9|37287.9|37327.9|37296.4|37293.9|37273.9|72
1738346700000|2025-01-31 18:05:00|37337.8|37297.8|37315.3|37295.3|37348.3|37328.3|37314.8|37294.8|73
1738347000000|2025-01-31 18:10:00|37314.8|37294.8|37312.8|37292.8|37315.3|37295.3|37264.8|37244.8|69
1738347300000|2025-01-31 18:15:00|37309.8|37289.8|37307.3|37287.3|37366.3|37346.3|37305.3|37285.3|161
1738347600000|2025-01-31 18:20:00|37306.8|37286.8|37317.7|37297.7|37356.8|37331.8|37301.8|37280.8|124
1738347900000|2025-01-31 18:25:00|37326.7|37286.7|37301.7|37261.7|37341.7|37314.2|37250.2|37216.7|341
1738348200000|2025-01-31 18:30:00|37299.7|37259.7|37299.7|37259.7|37299.7|37259.7|37299.7|37259.7|0
1738574100000|2025-02-03 09:15:00|37177.7|37157.7|37169.3|37149.3|37297.3|37266.9|36842.7|36808.9|520
1738574400000|2025-02-03 09:20:00|37149.7|37129.7|37337.1|37297.1|37337.1|37306.6|37091.4|37058.6|146
1738574700000|2025-02-03 09:25:00|37327.5|37307.5|37348.6|37328.6|37427.4|37397|37326.5|37292.4|153
1738575000000|2025-02-03 09:30:00|37348.2|37328.2|37461.9|37421.9|37491.5|37464|37339|37306.5|121
1738575300000|2025-02-03 09:35:00|37459.8|37419.8|37488.2|37428.2|37504|37470.3|37416.1|37382.4|69
1738575600000|2025-02-03 09:40:00|37490.3|37430.3|37491.9|37471.9|37542.3|37515.7|37473.6|37430.3|87
1738575900000|2025-02-03 09:45:00|37491|37471|37283.1|37243.1|37491|37471|37267.3|37233.5|110
1738576200000|2025-02-03 09:50:00|37293.5|37233.5|37217.6|37177.6|37369.4|37321.9|37212.6|37172.6|68
1738576500000|2025-02-03 09:55:00|37220.1|37180.1|37321.8|37281.8|37363.5|37338|37220.1|37169.7|58
1738576800000|2025-02-03 10:00:00|37326|37286|37381.8|37341.8|37429.3|37393|37316.8|37286|81
1738577100000|2025-02-03 10:05:00|37384.3|37344.3|37418|37378|37420.1|37387.6|37384.3|37339.3|23
1738577400000|2025-02-03 10:10:00|37408.5|37388.5|37395.5|37355.5|37424.3|37395.5|37314.7|37285.1|50
1738577700000|2025-02-03 10:15:00|37397.6|37357.6|37412.1|37372.1|37434.2|37398|37374.7|37342.6|30
1738578000000|2025-02-03 10:20:00|37412.6|37372.6|37402.1|37382.1|37417.1|37393|37392.1|37349.2|25
1738578300000|2025-02-03 10:25:00|37405|37385|37487.5|37467.5|37515.4|37490.4|37402.5|37372.1|73
1738578600000|2025-02-03 10:30:00|37490|37470|37577.1|37537.1|37597.9|37565|37475|37445|111
1738578900000|2025-02-03 10:35:00|37576.7|37536.7|37621.7|37601.7|37668|37635.9|37561.3|37523.8|212
1738579200000|2025-02-03 10:40:00|37625.9|37605.9|37640.9|37620.9|37665.4|37628|37617.9|37578.4|75
1738579500000|2025-02-03 10:45:00|37641.3|37621.3|37637.1|37597.1|37649.2|37625.9|37618.8|37597.1|69
1738579800000|2025-02-03 10:50:00|37637.5|37597.5|37642.1|37602.1|37675.4|37641.2|37624.6|37597.1|49
1738580100000|2025-02-03 10:55:00|37646.2|37606.2|37708.8|37668.8|37726.7|37701.7|37646.2|37606.2|181
1738580400000|2025-02-03 11:00:00|37710.8|37670.8|37950|37910|37978.4|37939.7|37710.8|37670.8|297
1738580700000|2025-02-03 11:05:00|37945.9|37905.9|38053.8|38033.8|38066.8|38036.8|37899.2|37866.2|147
1738581000000|2025-02-03 11:10:00|38051.8|38031.8|38087.1|38047.1|38087.1|38062.1|38007.5|37977.1|85
1738581300000|2025-02-03 11:15:00|38074.6|38054.6|38056.2|38036.2|38077.5|38057.5|37948.7|37923.3|70
1738581600000|2025-02-03 11:20:00|38055.8|38035.8|37986.6|37966.6|38055.8|38035.8|37968.7|37940.8|67
1738581900000|2025-02-03 11:25:00|37995.3|37955.3|38058.2|38038.2|38064.9|38038.2|37948.7|37918.3|38
1738582200000|2025-02-03 11:30:00|38052|38032|38125.8|38085.8|38179.5|38155|38052|38020.8|149
1738582500000|2025-02-03 11:35:00|38118.3|38098.3|38118.2|38078.2|38187.4|38131.2|38087.4|38062|73
1738582800000|2025-02-03 11:40:00|38116.2|38076.2|38021.9|37981.9|38118.2|38091.2|37994.4|37964.1|78
1738583100000|2025-02-03 11:45:00|38009.4|37989.4|38030.3|37990.3|38069.8|38020.3|38009.4|37964|59
1738583400000|2025-02-03 11:50:00|38032.3|37992.3|38016.5|37976.5|38035.7|38000.2|37976.1|37945.3|57
1738583700000|2025-02-03 11:55:00|38017.4|37977.4|38056.5|38016.5|38076.1|38043.1|38017.4|37972.4|49
1738584000000|2025-02-03 12:00:00|38054.8|38014.8|37958.1|37918.1|38054.8|38019.8|37922.3|37883.5|72
1738584300000|2025-02-03 12:05:00|37958.5|37918.5|38029.3|37989.3|38059.8|38011.5|37958.5|37918.5|78
1738584600000|2025-02-03 12:10:00|38031.8|37991.8|38070.2|38030.2|38072.2|38041.8|38016|37976|74
1738584900000|2025-02-03 12:15:00|38059.7|38039.7|37943.8|37923.8|38064.7|38044.7|37919.7|37893.8|60
1738585200000|2025-02-03 12:20:00|37941.7|37921.7|37983|37943|37989.3|37948|37941.3|37906.3|21
1738585500000|2025-02-03 12:25:00|37990.1|37950.1|38106.8|38086.8|38122.3|38091.8|37990.1|37950.1|144
1738585800000|2025-02-03 12:30:00|38107.3|38087.3|38106.4|38066.4|38119.7|38087.3|37981.3|37952.2|71
1738586100000|2025-02-03 12:35:00|38102.2|38062.2|38107.2|38067.2|38110.1|38071.3|38029.7|37994.3|54
1738586400000|2025-02-03 12:40:00|38096.8|38076.8|38171.8|38131.8|38189.7|38156.8|38084.3|38063.8|124
1738586700000|2025-02-03 12:45:00|38180.1|38140.1|38061.8|38041.8|38188.8|38140.1|38054.6|38007.6|109
1738587000000|2025-02-03 12:50:00|38070.9|38030.9|38079.6|38039.6|38080.8|38046.2|38014.6|37972.5|37
1738587300000|2025-02-03 12:55:00|38077.5|38037.5|38093.3|38073.3|38128.7|38095|38064.1|38030.4|54
1738587600000|2025-02-03 13:00:00|38105.8|38065.8|38186.9|38166.9|38273.2|38251.1|37989|37958.6|446
1738587900000|2025-02-03 13:05:00|38187.8|38167.8|38223.9|38183.9|38264|38231.4|38185.3|38152.7|199
1738588200000|2025-02-03 13:10:00|38226|38186|38251.4|38231.4|38256.8|38231.4|38196|38176|214
1738588500000|2025-02-03 13:15:00|38250.5|38230.5|38137.6|38097.6|38258|38230.5|38050.6|38029.7|179
1738588800000|2025-02-03 13:20:00|38128.1|38108.1|38067.1|38047.1|38216.8|38183.9|38053.3|38024.6|163
1738589100000|2025-02-03 13:25:00|38069.2|38049.2|37975.8|37935.8|38105.1|38076.7|37946.2|37926.2|141
1738589400000|2025-02-03 13:30:00|37966.2|37946.2|37955.4|37915.4|38028.7|38004.1|37950.4|37915.4|173
1738589700000|2025-02-03 13:35:00|37959.5|37919.5|37871.5|37851.5|38000.4|37980.4|37856.2|37836.2|257
1738590000000|2025-02-03 13:40:00|37869.5|37849.5|37911.1|37891.1|37944|37914|37868.6|37839|101
1738590300000|2025-02-03 13:45:00|37909|37889|37696|37676|37909|37889|37696|37672.3|314
1738590600000|2025-02-03 13:50:00|37694.4|37674.4|37705.2|37685.2|37722.3|37698.1|37678.5|37654.8|344
1738590900000|2025-02-03 13:55:00|37704.8|37684.8|37596.8|37576.8|37722.3|37694.3|37594.3|37574.3|251
1738591200000|2025-02-03 14:00:00|37594.3|37574.3|37390.1|37370.1|37594.3|37574.3|37318|37291.4|488
1738591500000|2025-02-03 14:05:00|37394.7|37374.7|37477.2|37437.2|37593.1|37553.9|37394.7|37362.3|244
1738591800000|2025-02-03 14:10:00|37482.2|37442.2|37534.2|37514.2|37534.2|37514.2|37380.1|37345.5|197
1738592100000|2025-02-03 14:15:00|37535.1|37515.1|37705.2|37665.2|37721|37688.5|37520.5|37485.5|361
1738592400000|2025-02-03 14:20:00|37701.8|37661.8|37778.9|37738.9|37816.8|37785.2|37660.6|37630.1|181
1738592700000|2025-02-03 14:25:00|37779.3|37739.3|37739.7|37719.7|37813.5|37787.2|37704.7|37674.3|117
1738593000000|2025-02-03 14:30:00|37737.6|37717.6|37522.9|37482.9|37806.3|37775.5|37498.3|37456.3|173
1738593300000|2025-02-03 14:35:00|37522.5|37482.5|37606.2|37566.2|37691.7|37664.6|37515|37482.5|181
1738593600000|2025-02-03 14:40:00|37608.3|37568.3|37555.8|37515.8|37629.6|37590.4|37535.4|37511.6|102
1738593900000|2025-02-03 14:45:00|37558.7|37518.7|37505.3|37465.3|37565.8|37535.4|37415.7|37389.9|277
1738594200000|2025-02-03 14:50:00|37501.2|37461.2|37445.3|37405.3|37501.2|37464.5|37417.8|37397.8|240
1738594500000|2025-02-03 14:55:00|37440.3|37420.3|37479.4|37439.4|37497.3|37470.3|37431.9|37411.1|198
1738594800000|2025-02-03 15:00:00|37474.8|37434.8|37661.1|37621.1|37686.5|37654|37436.5|37411.1|293
1738595100000|2025-02-03 15:05:00|37665.3|37625.3|37623.5|37603.5|37771.1|37751.1|37622.7|37593.1|244
1738595400000|2025-02-03 15:10:00|37623.1|37603.1|37596.4|37556.4|37638.1|37607.7|37541.8|37514.3|120
1738595700000|2025-02-03 15:15:00|37586|37566|37581.8|37541.8|37601.4|37569.3|37458.1|37423.5|430
1738596000000|2025-02-03 15:20:00|37571.4|37531.4|37670.6|37650.6|37696|37660.6|37531.4|37491.4|260
1738596300000|2025-02-03 15:25:00|37668.5|37648.5|37805.6|37765.6|37817.3|37784.4|37668.5|37648.5|444
1738596600000|2025-02-03 15:30:00|37806.5|37766.5|37839.3|37819.3|37873.5|37847.3|37763.6|37732.7|278
1738596900000|2025-02-03 15:35:00|37839.7|37819.7|37906|37886|37906|37886|37748.9|37715.2|232
1738597200000|2025-02-03 15:40:00|37908.5|37888.5|37949.7|37929.7|38066.8|38031.8|37908.5|37888.5|290
1738597500000|2025-02-03 15:45:00|37949.2|37929.2|37899.6|37879.6|38038.4|38008.8|37830.9|37810.9|290
1738597800000|2025-02-03 15:50:00|37901.7|37881.7|38047.1|38007.1|38067.5|38022.5|37901.7|37874.2|282
1738598100000|2025-02-03 15:55:00|38042.5|38002.5|38056.6|37996.6|38056.6|38021.6|37962.4|37936.2|176
1738598400000|2025-02-03 16:00:00|38059.1|37999.1|38046.6|38026.6|38064.9|38036.6|38009.5|37979.1|167
1738598700000|2025-02-03 16:05:00|38045.7|38025.7|37802.4|37782.4|38045.7|38025.7|37802|37772|213
1738599000000|2025-02-03 16:10:00|37804.5|37784.5|37662.4|37642.4|37828.2|37797.4|37661.9|37632.4|171
1738599300000|2025-02-03 16:15:00|37662.3|37642.3|37503.6|37483.6|37683.2|37654.8|37498.6|37478.6|193
1738599600000|2025-02-03 16:20:00|37504|37484|37493.6|37473.6|37596.9|37569|37475.6|37455.6|158
1738599900000|2025-02-03 16:25:00|37496.1|37456.1|37507.3|37487.3|37521.9|37491.5|37354.4|37323.5|271
1738600200000|2025-02-03 16:30:00|37509.4|37489.4|37458.9|37438.9|37548.1|37511.1|37414.4|37394.4|213
1738600500000|2025-02-03 16:35:00|37458.5|37438.5|37525.6|37505.6|37611.8|37576.4|37448.9|37421.8|176
1738600800000|2025-02-03 16:40:00|37524.7|37504.7|37546.4|37526.4|37548.9|37528.9|37453.9|37426.4|289
1738601100000|2025-02-03 16:45:00|37544.3|37524.3|37530.1|37510.1|37563|37524.3|37471.4|37441|80
1738601400000|2025-02-03 16:50:00|37530.5|37510.5|37595.1|37555.1|37595.5|37564.7|37485.9|37460.9|160
1738601700000|2025-02-03 16:55:00|37595.5|37555.5|37547.2|37527.2|37715.9|37690.1|37517.2|37497.2|251
1738602000000|2025-02-03 17:00:00|37549.2|37529.2|37464.6|37444.6|37585.5|37558|37464.6|37444.6|162
1738602300000|2025-02-03 17:05:00|37464.2|37444.2|37310.9|37290.9|37578|37558|37277.1|37241.3|494
1738602600000|2025-02-03 17:10:00|37310|37290|37349.6|37309.6|37417.5|37392.5|37302.9|37259.6|482
1738602900000|2025-02-03 17:15:00|37347.1|37307.1|37507.9|37487.9|37538.3|37498.7|37319.2|37283.7|463
1738603200000|2025-02-03 17:20:00|37507.5|37487.5|37597.9|37577.9|37615.8|37595.8|37366.2|37346.2|696
1738603500000|2025-02-03 17:25:00|37595.8|37575.8|37602.4|37582.4|37618.2|37593.3|37549.9|37519.5|312
1738603800000|2025-02-03 17:30:00|37600.3|37580.3|37609.5|37589.5|37610.3|37589.5|37589.9|37565.3|71
1738604100000|2025-02-03 17:35:00|37609.9|37589.9|37717|37697|37729.5|37699.5|37609.5|37589.5|122
1738604400000|2025-02-03 17:40:00|37716.5|37696.5|37686.9|37666.9|37739.4|37719.4|37686.9|37666.9|35
1738604700000|2025-02-03 17:45:00|37684.8|37664.8|37724|37704|37724|37704|37682.3|37657.3|98
1738605000000|2025-02-03 17:50:00|37729.4|37709.4|37754.4|37734.4|37759.4|37739.4|37729.4|37709.4|75
1738605300000|2025-02-03 17:55:00|37756.9|37736.9|37772.7|37752.7|37810.6|37790.6|37734.8|37714.8|220
1738605600000|2025-02-03 18:00:00|37778.1|37758.1|37842.7|37822.7|37854.7|37834.7|37778.1|37756|80
1738605900000|2025-02-03 18:05:00|37842.2|37822.2|37799.3|37779.3|37842.7|37822.7|37796.8|37774.3|65
1738606200000|2025-02-03 18:10:00|37797.2|37777.2|37887.2|37847.2|37904.3|37876.8|37797.2|37777.2|101
1738606500000|2025-02-03 18:15:00|37885.1|37845.1|37915.9|37895.9|37924.7|37898.4|37872.2|37845.1|100
1738606800000|2025-02-03 18:20:00|37913.4|37893.4|37903.8|37883.8|37965.5|37937.2|37891.3|37871.3|100
1738607100000|2025-02-03 18:25:00|37903.4|37883.4|37898.4|37878.4|37947.1|37927.1|37889.2|37868.8|256
1738660500000|2025-02-04 09:15:00|37997.6|37937.6|37680.6|37620.6|38145.9|38115.5|37647.3|37605.5|456
1738660800000|2025-02-04 09:20:00|37682.7|37622.7|37732.2|37672.2|37807.7|37747.7|37671|37620.2|96
1738661100000|2025-02-04 09:25:00|37734.7|37674.7|37776|37736|37833.8|37798|37734.7|37674.7|82
1738661400000|2025-02-04 09:30:00|37771.8|37731.8|37713.6|37673.6|37789.7|37731.8|37649.8|37604.4|158
1738661700000|2025-02-04 09:35:00|37714|37674|37649|37629|37791.5|37745.4|37636.1|37591.5|176
1738662000000|2025-02-04 09:40:00|37659.4|37619.4|37674.7|37654.7|37744.8|37686.8|37606.9|37555.7|57
1738662300000|2025-02-04 09:45:00|37695.9|37635.9|37909.2|37849.2|37925.9|37873.4|37695.9|37635.9|117
1738662600000|2025-02-04 09:50:00|37910.9|37850.9|37857.5|37797.5|37919.7|37881.3|37847.9|37797.5|44
1738662900000|2025-02-04 09:55:00|37859.6|37799.6|37891.7|37851.7|37995.4|37952.1|37850|37799.6|110
1738663200000|2025-02-04 10:00:00|37885.4|37845.4|37886.6|37846.6|37896.2|37853.8|37729.2|37692.5|73
1738663500000|2025-02-04 10:05:00|37888.6|37848.6|37768.2|37708.2|37890.7|37855.7|37680.3|37652.3|47
1738663800000|2025-02-04 10:10:00|37769|37709|37806.6|37786.6|37838.6|37798.6|37717.7|37676.9|53
1738664100000|2025-02-04 10:15:00|37814.6|37774.6|37763.2|37703.2|37818.6|37774.6|37692.8|37644.5|23
1738664400000|2025-02-04 10:20:00|37766.1|37706.1|37767.7|37727.7|37780.7|37727.7|37722.8|37662.8|31
1738664700000|2025-02-04 10:25:00|37765.6|37725.6|37681.9|37621.9|37770.6|37731.2|37613.1|37573.1|95
1738665000000|2025-02-04 10:30:00|37686|37626|37653.5|37613.5|37720.6|37670.6|37629.8|37577.3|46
1738665300000|2025-02-04 10:35:00|37657.7|37617.7|37779.3|37739.3|37814.7|37773.9|37657.7|37613.1|31
1738665600000|2025-02-04 10:40:00|37770.1|37750.1|37761.7|37701.7|37803.9|37770.6|37716.4|37661.8|37
1738665900000|2025-02-04 10:45:00|37752.1|37712.1|37834.6|37774.6|37836.7|37797.9|37747.5|37705|24
1738666200000|2025-02-04 10:50:00|37810.4|37790.4|37857.9|37817.9|37872.5|37847.9|37792.9|37756.7|121
1738666500000|2025-02-04 10:55:00|37858.3|37818.3|37892.9|37872.9|37903.3|37872.9|37846.2|37796.7|39
1738666800000|2025-02-04 11:00:00|37895|37875|37895.7|37855.7|37936.2|37903.7|37855|37824.6|76
1738667100000|2025-02-04 11:05:00|37893.2|37853.2|37875.3|37815.3|37920.3|37880.8|37827|37800.3|44
1738667400000|2025-02-04 11:10:00|37867.8|37827.8|37917|37897|37931.2|37897|37867.4|37827.4|33
1738667700000|2025-02-04 11:15:00|37906.5|37886.5|37912|37892|37939.5|37900.7|37875.3|37839.9|27
1738668000000|2025-02-04 11:20:00|37911.6|37891.6|37928.1|37868.1|37937.4|37899.9|37904.4|37855.2|32
1738668300000|2025-02-04 11:25:00|37919.3|37879.3|37990.5|37970.5|38017.2|37992.2|37908.5|37863.1|160
1738668600000|2025-02-04 11:30:00|37987.2|37967.2|38030.5|38010.5|38053.4|38015.1|37977.6|37936|59
1738668900000|2025-02-04 11:35:00|38045.2|37985.2|37984.2|37924.2|38045.2|37985.2|37948.8|37907.1|55
1738669200000|2025-02-04 11:40:00|37973|37933|37933.3|37873.3|37994.1|37951.6|37892.9|37852.5|55
1738669500000|2025-02-04 11:45:00|37923.7|37883.7|37904.6|37844.6|37942.9|37885.8|37885.8|37844.6|25
1738669800000|2025-02-04 11:50:00|37902.5|37842.5|37882.9|37842.9|37902.5|37864.2|37787.1|37749.9|102
1738670100000|2025-02-04 11:55:00|37885|37845|37822.1|37782.1|37892.5|37845|37822.1|37773.2|18
1738670400000|2025-02-04 12:00:00|37821.7|37781.7|37853.2|37813.2|37867.8|37825.3|37805.7|37775.3|24
1738670700000|2025-02-04 12:05:00|37842.8|37822.8|37793.3|37753.3|37864.5|37823.2|37748.7|37705.8|49
1738671000000|2025-02-04 12:10:00|37775.5|37755.5|37820.3|37760.3|37836.6|37787|37761.7|37734.5|81
1738671300000|2025-02-04 12:15:00|37820.7|37760.7|37864|37824|37872.3|37831.2|37817|37760.7|19
1738671600000|2025-02-04 12:20:00|37865.2|37805.2|37808.6|37768.6|37877.3|37831.1|37791.1|37761.5|26
1738671900000|2025-02-04 12:25:00|37797.8|37777.8|37859|37839|37873.2|37839|37769|37721.5|23
1738672200000|2025-02-04 12:30:00|37868.6|37828.6|37866.5|37806.5|37868.6|37841.1|37836.1|37786.5|8
1738672500000|2025-02-04 12:35:00|37856.1|37816.1|37863.1|37843.1|37874.4|37843.1|37808.2|37768.6|31
1738672800000|2025-02-04 12:40:00|37861|37841|37945.5|37905.5|37967.6|37940.1|37858.9|37813.5|65
1738673100000|2025-02-04 12:45:00|37947.6|37907.6|37946.8|37926.8|37995.5|37975.5|37884.7|37853.9|80
1738673400000|2025-02-04 12:50:00|37956.4|37916.4|37934.4|37894.4|37956.4|37923.5|37882.3|37852.7|42
1738673700000|2025-02-04 12:55:00|37937.3|37897.3|37873.2|37833.2|37965.3|37931.9|37842.4|37799|51
1738674000000|2025-02-04 13:00:00|37871.1|37831.1|37983.7|37963.7|37995.8|37968.3|37870.7|37831.1|239
1738674300000|2025-02-04 13:05:00|37985.8|37965.8|38057.8|37997.8|38062.8|38033.2|37949.8|37921|208
1738674600000|2025-02-04 13:10:00|38055.7|37995.7|38124.8|38104.8|38131.5|38104.8|38011.6|37962.8|126
1738674900000|2025-02-04 13:15:00|38126.9|38106.9|38219.5|38199.5|38229.4|38206.5|38103.2|38073.2|243
1738675200000|2025-02-04 13:20:00|38217.4|38197.4|38260.3|38240.3|38264.9|38240.3|38208.6|38178.6|139
1738675500000|2025-02-04 13:25:00|38260.7|38240.7|38385.2|38365.2|38413.5|38373.5|38174.5|38154.5|226
1738675800000|2025-02-04 13:30:00|38386|38366|38182.6|38162.6|38405.6|38382.7|38173.9|38135.1|305
1738676100000|2025-02-04 13:35:00|38183|38163|38096.8|38076.8|38192.6|38172.6|38084.7|38059.6|187
1738676400000|2025-02-04 13:40:00|38097.6|38077.6|38139.2|38099.2|38190|38162.5|38036.8|38004.3|77
1738676700000|2025-02-04 13:45:00|38140|38100|38235.3|38195.3|38237.1|38206.7|38132.5|38100|54
1738677000000|2025-02-04 13:50:00|38247.9|38207.9|38243.7|38203.7|38247.9|38220.4|38201.7|38166.7|61
1738677300000|2025-02-04 13:55:00|38234.1|38214.1|38146.8|38106.8|38259.2|38237.1|38139.3|38106.8|78
1738677600000|2025-02-04 14:00:00|38136|38116|38153.9|38113.9|38226.8|38198|38121.4|38098.4|106
1738677900000|2025-02-04 14:05:00|38141.4|38121.4|38255.4|38235.4|38289.6|38257.1|38136.8|38110.5|141
1738678200000|2025-02-04 14:10:00|38252.9|38232.9|38232.9|38212.9|38296.2|38272.1|38232.1|38202.5|54
1738678500000|2025-02-04 14:15:00|38232.5|38212.5|38237.1|38217.1|38302.5|38282.5|38232.5|38205.4|65
1738678800000|2025-02-04 14:20:00|38232.5|38212.5|38238|38198|38297.1|38277.1|38220.1|38198|122
1738679100000|2025-02-04 14:25:00|38227.6|38207.6|38160.9|38140.9|38248.5|38210.5|38143.4|38110.9|105
1738679400000|2025-02-04 14:30:00|38157.6|38137.6|38187.1|38147.1|38219.3|38176.8|38134.7|38114.7|263
1738679700000|2025-02-04 14:35:00|38178.3|38158.3|38205.5|38185.5|38227.9|38201.2|38167.1|38137.9|94
1738680000000|2025-02-04 14:40:00|38218.4|38178.4|38115.1|38095.1|38262.1|38242.1|38115.1|38095.1|241
1738680300000|2025-02-04 14:45:00|38115.5|38095.5|38251.7|38231.7|38360|38332.5|38115.5|38095.5|571
1738680600000|2025-02-04 14:50:00|38262.5|38222.5|38053.8|38033.8|38284.2|38244.2|38053.8|38028.4|228
1738680900000|2025-02-04 14:55:00|38049.3|38029.3|38005|37985|38069.7|38043.4|37969.7|37940.4|255
1738681200000|2025-02-04 15:00:00|38007.2|37987.2|37975.9|37955.9|38064.7|38044.7|37972.7|37932.3|616
1738681500000|2025-02-04 15:05:00|37975.6|37955.6|38178|38158|38182.2|38162.2|37971.3|37951.3|189
1738681800000|2025-02-04 15:10:00|38175.9|38155.9|38140.1|38120.1|38177.6|38157.6|38099.3|38072.2|131
1738682100000|2025-02-04 15:15:00|38152.5|38112.5|38188.9|38168.9|38195.1|38175.1|38121.8|38094.3|127
1738682400000|2025-02-04 15:20:00|38188.5|38168.5|38164.3|38124.3|38188.5|38168.5|38093.5|38068.5|117
1738682700000|2025-02-04 15:25:00|38166.4|38126.4|38157.5|38137.5|38173.5|38149.7|38111.4|38084.3|142
1738683000000|2025-02-04 15:30:00|38161.8|38141.8|38315.5|38295.5|38319.2|38295.5|38161.8|38132.9|369
1738683300000|2025-02-04 15:35:00|38314.8|38294.8|38307.2|38287.2|38314.8|38294.8|38244.8|38201.9|282
1738683600000|2025-02-04 15:40:00|38306.8|38286.8|38301.4|38281.4|38326|38301.4|38288.1|38260.5|199
1738683900000|2025-02-04 15:45:00|38311.8|38271.8|38296.4|38276.4|38348.9|38328.9|38265.6|38233.5|537
1738684200000|2025-02-04 15:50:00|38296|38276|38343.5|38323.5|38359.7|38332.6|38293.9|38268.9|244
1738684500000|2025-02-04 15:55:00|38338.9|38318.9|38369.4|38349.4|38396|38373.9|38318.5|38296.8|224
1738684800000|2025-02-04 16:00:00|38359|38339|38370.2|38350.2|38388.5|38368.5|38347.3|38322.3|215
1738685100000|2025-02-04 16:05:00|38368.1|38348.1|38228.6|38188.6|38372.7|38352.7|38213.2|38182.2|182
1738685400000|2025-02-04 16:10:00|38231.1|38191.1|38204.3|38184.3|38243|38217.6|38166.8|38146.8|232
1738685700000|2025-02-04 16:15:00|38203.9|38183.9|38020.6|38000.6|38203.9|38183.9|38000.2|37963.5|397
1738686000000|2025-02-04 16:20:00|38021.8|38001.8|38047.3|38027.3|38089|38062.7|38021.8|38001.8|124
1738686300000|2025-02-04 16:25:00|38046.9|38026.9|38043.9|38023.9|38068.1|38048.1|38038.9|38018.9|164
1738686600000|2025-02-04 16:30:00|38041.4|38021.4|37900.2|37880.2|38041.4|38021.4|37773.6|37747.7|351
1738686900000|2025-02-04 16:35:00|37924.8|37884.8|37878.3|37858.3|37964.8|37935.6|37870.4|37840|227
1738687200000|2025-02-04 16:40:00|37882.5|37862.5|38007.3|37967.3|38009.4|37982.7|37882.5|37857.4|309
1738687500000|2025-02-04 16:45:00|37997.7|37977.7|38031.5|37991.5|38056.2|38027.7|37994.8|37965.2|148
1738687800000|2025-02-04 16:50:00|38031.9|37991.9|37924.8|37904.8|38031.9|38003.6|37891.7|37857.8|253
1738688100000|2025-02-04 16:55:00|37926.9|37906.9|37856.5|37816.5|37943.6|37913.2|37819|37786.5|131
1738688400000|2025-02-04 17:00:00|37856.1|37816.1|37883.6|37843.6|37892|37864.8|37819.5|37794.1|172
1738688700000|2025-02-04 17:05:00|37873.2|37853.2|37859.5|37839.5|37885.7|37854.1|37809|37789|99
1738689000000|2025-02-04 17:10:00|37855.3|37835.3|37880.6|37860.6|37909.3|37884.3|37833.9|37813.9|125
1738689300000|2025-02-04 17:15:00|37878.5|37858.5|37803.9|37783.9|37878.5|37858.5|37760.2|37733.5|242
1738689600000|2025-02-04 17:20:00|37806|37786|37873.7|37853.7|37884.1|37864.1|37781.8|37761.8|977
1738689900000|2025-02-04 17:25:00|37874.1|37854.1|37848.9|37828.9|37878.7|37858.7|37820.4|37800.4|271
1738690200000|2025-02-04 17:30:00|37848.5|37828.5|37838.8|37818.8|37848.9|37828.9|37788.1|37767.7|113
1738690500000|2025-02-04 17:35:00|37836.7|37816.7|37833.8|37813.8|37838.8|37818.8|37802.1|37781.3|46
1738690800000|2025-02-04 17:40:00|37834.2|37814.2|37824.6|37804.6|37837.1|37816.7|37822.5|37792.9|109
1738691100000|2025-02-04 17:45:00|37825|37805|37956.5|37916.5|38010.3|37968.2|37825|37805|147
1738691400000|2025-02-04 17:50:00|37946.9|37926.9|37919.9|37899.9|37982.4|37951.1|37919.9|37899.9|86
1738691700000|2025-02-04 17:55:00|37919.5|37899.5|37934|37914|37934|37914|37902.8|37878.6|62
1738692000000|2025-02-04 18:00:00|37936.1|37916.1|37963.5|37943.5|37966.1|37946.1|37936.1|37907.2|71
1738692300000|2025-02-04 18:05:00|37961.4|37941.4|37936.8|37916.8|37968.5|37943.9|37929.7|37904.3|33
1738692600000|2025-02-04 18:10:00|37936.4|37916.4|37951.4|37931.4|37968|37947.2|37919.3|37899.3|40
1738692900000|2025-02-04 18:15:00|37951.8|37931.8|37961.8|37941.8|37967.7|37946.4|37945.6|37918.5|98
1738693200000|2025-02-04 18:20:00|37960|37940|37938.8|37918.8|37963.9|37943.9|37931|37906.4|171
1738693500000|2025-02-04 18:25:00|37939.2|37919.2|37883.4|37823.4|37943.5|37919.2|37881.7|37823.4|223
1738693800000|2025-02-04 18:30:00|37879.2|37819.2|37879.2|37819.2|37879.2|37819.2|37879.2|37819.2|0
1738746900000|2025-02-05 09:15:00|37875.1|37835.1|38026.2|37986.2|38236.6|38204.5|37875.1|37835.1|470
1738747200000|2025-02-05 09:20:00|38026.6|37986.6|37884|37844|38069.1|38010.9|37874.7|37844|118
1738747500000|2025-02-05 09:25:00|37879.4|37839.4|37976.6|37956.6|37979.1|37959.1|37842.6|37822.6|74
1738747800000|2025-02-05 09:30:00|37974.1|37954.1|37990.8|37930.8|38004.4|37975.2|37966.2|37919.4|62
1738748100000|2025-02-05 09:35:00|37979.7|37939.7|38083.4|38043.4|38097|38061.3|37973.7|37939.7|155
1738748400000|2025-02-05 09:40:00|38083.8|38043.8|38065.1|38045.1|38119.1|38088.8|37990.5|37955.9|59
1738748700000|2025-02-05 09:45:00|38063|38043|38030.1|37990.1|38080.9|38051.9|38015.5|37988.3|20
1738749000000|2025-02-05 09:50:00|38032.2|37992.2|38153.3|38113.3|38162.3|38113.3|38022.6|37974.4|85
1738749300000|2025-02-05 09:55:00|38151.2|38111.2|38127.6|38087.6|38162.9|38127.6|38101.2|38050.4|20
1738749600000|2025-02-05 10:00:00|38125.4|38085.4|38142.9|38082.9|38158.3|38122.5|38084.7|38045.7|36
1738749900000|2025-02-05 10:05:00|38145|38085|38141.8|38121.8|38181.4|38135.4|38094.6|38046.8|15
1738750200000|2025-02-05 10:10:00|38152.5|38112.5|38141.8|38121.8|38162.9|38121.8|38135.4|38102.9|4
1738750500000|2025-02-05 10:15:00|38144|38124|38128.8|38108.8|38158.6|38128.2|38124.6|38094.2|13
1738750800000|2025-02-05 10:20:00|38118.2|38098.2|38144.6|38104.6|38154.9|38104.6|38072.1|38047.1|23
1738751100000|2025-02-05 10:25:00|38142.4|38102.4|38178.9|38158.9|38183.5|38158.9|38124.6|38084.9|43
1738751400000|2025-02-05 10:30:00|38181|38161|38180.3|38160.3|38192.8|38163.1|38139.9|38117|22
1738751700000|2025-02-05 10:35:00|38178.1|38158.1|38262.4|38222.4|38262.4|38231.6|38145.3|38116|85
1738752000000|2025-02-05 10:40:00|38259.9|38219.9|38164.1|38124.1|38259.9|38222.4|38089.1|38062|68
1738752300000|2025-02-05 10:45:00|38165.8|38125.8|38168.7|38148.7|38184.8|38149.4|38135.2|38098.5|22
1738752600000|2025-02-05 10:50:00|38164.4|38144.4|38101.9|38061.9|38179.8|38144.4|38101.5|38054.8|15
1738752900000|2025-02-05 10:55:00|38091.5|38071.5|38069|38029|38129|38073.7|38010.8|37983.3|52
1738753200000|2025-02-05 11:00:00|38068.7|38028.7|38116.5|38076.5|38152.3|38129.4|38061.5|38028.7|29
1738753500000|2025-02-05 11:05:00|38116.1|38076.1|38156.8|38116.8|38172.5|38144.4|38103.6|38076.1|61
1738753800000|2025-02-05 11:10:00|38144.3|38124.3|38080.7|38060.7|38160.4|38124.3|38074|38036.5|17
1738754100000|2025-02-05 11:15:00|38078.6|38058.6|38036.1|37996.1|38131.8|38088.8|37965|37929.7|166
1738754400000|2025-02-05 11:20:00|38028.6|38008.6|38082.1|38022.1|38082.1|38024.3|38013.6|37986.1|34
1738754700000|2025-02-05 11:25:00|38081.8|38021.8|37983.9|37943.9|38081.8|38021.8|37968.5|37936|21
1738755000000|2025-02-05 11:30:00|37986|37946|37936.7|37916.7|37988.1|37955.6|37931.4|37900.3|54
1738755300000|2025-02-05 11:35:00|37934.6|37914.6|37984.2|37944.2|38011.7|37974.2|37934.6|37906.7|19
1738755600000|2025-02-05 11:40:00|37986.7|37946.7|37934.2|37914.2|38004.6|37961.3|37929.9|37909.9|43
1738755900000|2025-02-05 11:45:00|37936.3|37916.3|38012.8|37992.8|38020.3|37993.1|37936.3|37906.7|134
1738756200000|2025-02-05 11:50:00|38023.1|37983.1|38009.9|37969.9|38023.1|37998.1|37970.6|37937.5|29
1738756500000|2025-02-05 11:55:00|37992|37972|37978.4|37958.4|38008|37972|37978.4|37940.9|14
1738756800000|2025-02-05 12:00:00|37978|37958|37893.3|37873.3|37983|37958|37853.4|37828|154
1738757100000|2025-02-05 12:05:00|37890.5|37870.5|37875.8|37855.8|37928|37883|37874.1|37828.7|28
1738757400000|2025-02-05 12:10:00|37875.5|37855.5|37853.3|37833.3|37881.2|37855.5|37847.9|37818.7|41
1738757700000|2025-02-05 12:15:00|37856.2|37836.2|37889|37869|37898.6|37869|37845.4|37796.5|66
1738758000000|2025-02-05 12:20:00|37893.3|37873.3|37916.5|37876.5|37978.6|37949.8|37893.3|37854.4|46
1738758300000|2025-02-05 12:25:00|37911.5|37891.5|37962.6|37942.6|37993|37963.7|37911.5|37891.5|91
1738758600000|2025-02-05 12:30:00|37962.2|37942.2|37969.7|37929.7|37994.3|37974|37935.4|37892.2|26
1738758900000|2025-02-05 12:35:00|37975.1|37915.1|38033.6|37993.6|38102.5|38049.7|37949.7|37912.2|46
1738759200000|2025-02-05 12:40:00|38031.4|37991.4|38063.5|38023.5|38083.5|38056.4|38013.9|37991.4|76
1738759500000|2025-02-05 12:45:00|38056.4|38036.4|38017|37977|38067.8|38043.2|37995.3|37969.9|39
1738759800000|2025-02-05 12:50:00|38007.4|37987.4|38032.7|37992.7|38034.9|37999.5|38007.4|37975.3|26
1738760100000|2025-02-05 12:55:00|38022.4|38002.4|38012.4|37972.4|38072|38049.5|37957|37927|96
1738760400000|2025-02-05 13:00:00|38012.7|37972.7|38006.2|37966.2|38046.6|38010.2|37951.6|37915.6|133
1738760700000|2025-02-05 13:05:00|38004.1|37964.1|37980.8|37960.8|38016.9|37991.2|37958.3|37938.3|67
1738761000000|2025-02-05 13:10:00|37978.7|37958.7|37965.8|37945.8|38015.1|37992.9|37960.4|37937.9|121
1738761300000|2025-02-05 13:15:00|37962.9|37942.9|38007.6|37967.6|38016.8|37989.4|37920.8|37900.8|163
1738761600000|2025-02-05 13:20:00|38006.1|37966.1|37976.8|37936.8|38006.1|37971.4|37920|37892.5|164
1738761900000|2025-02-05 13:25:00|37972.5|37932.5|37901.8|37881.8|37984.6|37945|37886.4|37859.6|168
1738762200000|2025-02-05 13:30:00|37904.6|37884.6|37894.5|37874.5|37921.8|37895|37858.9|37838.9|139
1738762500000|2025-02-05 13:35:00|37883.9|37863.9|37844.2|37824.2|37892.4|37865.3|37824.2|37791.7|194
1738762800000|2025-02-05 13:40:00|37841.7|37821.7|37748.8|37708.8|37841.7|37821.7|37678.8|37654.6|329
1738763100000|2025-02-05 13:45:00|37739.2|37719.2|37789.9|37769.9|37809.6|37782.1|37739.2|37709.6|159
1738763400000|2025-02-05 13:50:00|37792.4|37772.4|37876.4|37856.4|37876.4|37856.4|37776.7|37749.5|172
1738763700000|2025-02-05 13:55:00|37880.6|37860.6|37884.9|37864.9|37928.1|37908.1|37844.9|37814.9|104
1738764000000|2025-02-05 14:00:00|37894.5|37854.5|37894.1|37874.1|37918.7|37880.2|37845.2|37817.4|100
1738764300000|2025-02-05 14:05:00|37897.3|37877.3|37959.8|37939.8|37970.9|37945.6|37897.3|37877.3|174
1738764600000|2025-02-05 14:10:00|37964.8|37944.8|38053|38033|38078|38058|37964.8|37944.8|218
1738764900000|2025-02-05 14:15:00|38053.4|38033.4|38115.6|38095.6|38138.8|38115.9|38053|38033|153
1738765200000|2025-02-05 14:20:00|38126.2|38106.2|38096.6|38076.6|38136.6|38116.6|38093.4|38070.9|145
1738765500000|2025-02-05 14:25:00|38098.7|38078.7|38159.4|38139.4|38159.8|38139.8|38086.2|38066.2|126
1738765800000|2025-02-05 14:30:00|38157.3|38137.3|38275.6|38255.6|38295.2|38267.4|38151.6|38124.4|324
1738766100000|2025-02-05 14:35:00|38277.7|38257.7|38485.6|38465.6|38489.9|38469.9|38277.7|38249.9|399
1738766400000|2025-02-05 14:40:00|38484.9|38464.9|38511.7|38491.7|38515.3|38494.2|38459.2|38435.9|397
1738766700000|2025-02-05 14:45:00|38512.1|38492.1|38447.7|38427.7|38536.7|38516.7|38419.9|38392.4|364
1738767000000|2025-02-05 14:50:00|38453.1|38433.1|38354.1|38334.1|38470.2|38448.5|38301.2|38256.6|253
1738767300000|2025-02-05 14:55:00|38358.4|38338.4|38360.1|38320.1|38438|38408|38315.1|38290.1|200
1738767600000|2025-02-05 15:00:00|38357.6|38317.6|38452.2|38432.2|38462.2|38436.5|38349.8|38308.7|117
1738767900000|2025-02-05 15:05:00|38454.7|38434.7|38464|38444|38483.6|38449|38434|38409.3|172
1738768200000|2025-02-05 15:10:00|38465.7|38445.7|38516.4|38496.4|38533.6|38512.9|38465.7|38445.7|238
1738768500000|2025-02-05 15:15:00|38516.8|38496.8|38533.2|38493.2|38541.4|38514.7|38507.2|38485.7|141
1738768800000|2025-02-05 15:20:00|38526.8|38486.8|38656.8|38636.8|38661.1|38641.1|38516.8|38486.4|382
1738769100000|2025-02-05 15:25:00|38657.5|38637.5|38688.9|38668.9|38690.7|38670.7|38650|38622.1|198
1738769400000|2025-02-05 15:30:00|38688.2|38668.2|38683.5|38663.5|38699.3|38679.3|38665.7|38634.3|212
1738769700000|2025-02-05 15:35:00|38681.4|38661.4|38733.9|38713.9|38736.1|38716.1|38676|38656|270
1738770000000|2025-02-05 15:40:00|38736.4|38716.4|38790.7|38770.7|38817.9|38797.9|38731.8|38711.4|291
1738770300000|2025-02-05 15:45:00|38773.6|38753.6|38828.6|38788.6|38854.7|38834.7|38768.3|38740.8|591
1738770600000|2025-02-05 15:50:00|38826.5|38786.5|39006.1|38986.1|39014.7|38994.7|38824|38786.5|675
1738770900000|2025-02-05 15:55:00|39001.9|38981.9|39101.8|39081.8|39219.7|39199.7|38992.6|38972.6|666
1738771200000|2025-02-05 16:00:00|39102.2|39082.2|39088.3|39068.3|39157.9|39134.7|39017.2|38981.8|349
1738771500000|2025-02-05 16:05:00|39090.4|39070.4|39096.1|39076.1|39153.6|39131.5|39090.4|39054.4|239
1738771800000|2025-02-05 16:10:00|39094|39074|39039.3|38999.3|39094|39074|39011.8|38979.3|207
1738772100000|2025-02-05 16:15:00|39028.6|39008.6|39055.8|39035.8|39055.8|39035.8|38948.9|38919.3|383
1738772400000|2025-02-05 16:20:00|39056.2|39036.2|39145|39125|39145|39125|39012.9|38992.9|462
1738772700000|2025-02-05 16:25:00|39151.8|39131.8|39331.4|39311.4|39331.8|39311.8|39151.8|39131.8|341
1738773000000|2025-02-05 16:30:00|39333.6|39313.6|39144.9|39124.9|39363.6|39343.3|39144.9|39114.9|442
1738773300000|2025-02-05 16:35:00|39144.5|39124.5|39097.4|39077.4|39184.9|39149.1|39097.4|39077|308
1738773600000|2025-02-05 16:40:00|39099.5|39079.5|39126.3|39086.3|39141.2|39115.2|39037.7|39012.7|222
1738773900000|2025-02-05 16:45:00|39127|39087|39085.2|39065.2|39128.4|39099.5|39078|39053.4|219
1738774200000|2025-02-05 16:50:00|39085.5|39065.5|39089.8|39069.8|39122.6|39097.6|39071.3|39049.1|272
1738774500000|2025-02-05 16:55:00|39087.6|39067.6|39066.2|39046.2|39109.4|39089.4|39033.7|39011.5|210
1738774800000|2025-02-05 17:00:00|39064|39044|39103.4|39083.4|39176.2|39153|39048|39022.6|315
1738775100000|2025-02-05 17:05:00|39103|39083|39095.1|39075.1|39116.2|39084.4|39076.5|39054.8|112
1738775400000|2025-02-05 17:10:00|39096.9|39076.9|39182.6|39142.6|39247.6|39224.4|39091.9|39071.9|168
1738775700000|2025-02-05 17:15:00|39170.1|39150.1|39123.9|39083.9|39184.7|39156.4|39069.6|39049.6|278
1738776000000|2025-02-05 17:20:00|39119.6|39079.6|39150|39130|39237.2|39217.2|39011.8|38989.6|868
1738776300000|2025-02-05 17:25:00|39147.9|39127.9|39087.1|39067.1|39151.1|39127.9|39054.3|39024.3|348
1738776600000|2025-02-05 17:30:00|39094.3|39074.3|39193.9|39173.9|39223.9|39183.9|39094.3|39070.4|122
1738776900000|2025-02-05 17:35:00|39196.4|39176.4|39207.1|39187.1|39227.1|39207.1|39191.4|39163.9|65
1738777200000|2025-02-05 17:40:00|39209.3|39189.3|39304.9|39284.9|39307.4|39284.9|39189.6|39163.9|123
1738777500000|2025-02-05 17:45:00|39306|39286|39303.9|39263.9|39362.1|39342.1|39273.5|39251.7|154
1738777800000|2025-02-05 17:50:00|39293.5|39273.5|39321.3|39301.3|39321.3|39301.3|39261.7|39241.7|69
1738778100000|2025-02-05 17:55:00|39319.2|39299.2|39344.5|39324.5|39401.7|39366.7|39309.2|39281.7|331
1738778400000|2025-02-05 18:00:00|39346.7|39326.7|39230.2|39210.2|39346.7|39326.7|39216.3|39196.3|167
1738778700000|2025-02-05 18:05:00|39243|39223|39336.6|39296.6|39338.7|39311.6|39228.8|39199.1|161
1738779000000|2025-02-05 18:10:00|39332|39292|39393|39373|39475.2|39445.5|39319.1|39291.6|255
1738779300000|2025-02-05 18:15:00|39395.5|39375.5|39397.6|39377.6|39410.1|39385.9|39354.8|39334.8|174
1738779600000|2025-02-05 18:20:00|39396.9|39376.9|39407.3|39387.3|39420.2|39395.5|39363|39340.1|241
1738779900000|2025-02-05 18:25:00|39413.7|39393.7|39376.2|39336.2|39417.7|39397.7|39326.9|39306.9|284
1738833300000|2025-02-06 09:15:00|39378.3|39338.3|39611.1|39571.1|39730.3|39670.3|39378.3|39338.3|392
1738833600000|2025-02-06 09:20:00|39613.6|39573.6|39603.6|39563.6|39763.6|39720.4|39558.2|39531.1|142
1738833900000|2025-02-06 09:25:00|39596.1|39576.1|39729.2|39689.2|39739.2|39710.4|39564.7|39532.2|180
1738834200000|2025-02-06 09:30:00|39727.1|39687.1|39773.5|39733.5|39834.9|39805.9|39716.7|39687.1|127
1738834500000|2025-02-06 09:35:00|39771.4|39731.4|39802.8|39782.8|39825.7|39787.8|39759.9|39729.2|59
1738834800000|2025-02-06 09:40:00|39800.3|39780.3|39700.3|39640.3|39800.3|39780.3|39597.9|39564.2|113
1738835100000|2025-02-06 09:45:00|39702.4|39642.4|39625.2|39605.2|39706.4|39665.3|39589.6|39542.7|39
1738835400000|2025-02-06 09:50:00|39625.6|39605.6|39789.4|39729.4|39801.2|39749.4|39610.6|39564.9|65
1738835700000|2025-02-06 09:55:00|39784.4|39724.4|39728|39688|39784.4|39724.4|39726.6|39678.4|15
1738836000000|2025-02-06 10:00:00|39720.5|39680.5|39958.3|39918.3|39991.2|39958.7|39685.9|39655.2|163
1738836300000|2025-02-06 10:05:00|39977.6|39917.6|39935|39895|39995|39968.9|39915.1|39882.6|143
1738836600000|2025-02-06 10:10:00|39935.7|39895.7|39882.2|39842.2|39999.7|39956.5|39882.2|39842.2|61
1738836900000|2025-02-06 10:15:00|39892.5|39832.5|39942.1|39902.1|40073.9|40030|39852.2|39797.2|222
1738837200000|2025-02-06 10:20:00|39944.3|39904.3|39860.8|39820.8|39976.8|39929.3|39823|39777.6|203
1738837500000|2025-02-06 10:25:00|39860.5|39820.5|39889.7|39849.7|39970|39912.5|39795.1|39766.8|121
1738837800000|2025-02-06 10:30:00|39889|39849|39855|39815|39889|39849|39777.1|39752.5|105
1738838100000|2025-02-06 10:35:00|39857.1|39817.1|39903.9|39843.9|39903.9|39846.4|39780.7|39740.4|113
1738838400000|2025-02-06 10:40:00|39894.3|39854.3|39907.1|39887.1|39907.1|39887.1|39809.2|39760.6|67
1738838700000|2025-02-06 10:45:00|39907.8|39887.8|39868.5|39828.5|39959.2|39916.4|39853.2|39818.2|50
1738839000000|2025-02-06 10:50:00|39879.5|39819.5|39918.5|39858.5|39921|39873.5|39848.8|39819.5|48
1738839300000|2025-02-06 10:55:00|39916.3|39856.3|39929.1|39889.1|39936.3|39896.3|39868.5|39831|54
1738839600000|2025-02-06 11:00:00|39926.6|39886.6|39895.6|39855.6|39942|39904.8|39893.4|39835.9|85
1738839900000|2025-02-06 11:05:00|39895.2|39855.2|39870.6|39830.6|39920.9|39870.9|39853.4|39827.4|25
1738840200000|2025-02-06 11:10:00|39880.9|39820.9|39795.9|39735.9|39890.6|39844.6|39729.8|39690.2|90
1738840500000|2025-02-06 11:15:00|39786.2|39746.2|39740.2|39700.2|39818|39781.2|39727.3|39692.3|96
1738840800000|2025-02-06 11:20:00|39742.3|39702.3|39624.2|39584.2|39767.3|39737.6|39621.3|39573.8|182
1738841100000|2025-02-06 11:25:00|39626.3|39586.3|39683|39623|39697.4|39647.7|39591.7|39550.2|84
1738841400000|2025-02-06 11:30:00|39683.7|39623.7|39691.6|39651.6|39705.9|39657.3|39655.5|39618.1|29
1738841700000|2025-02-06 11:35:00|39682|39662|39737.6|39677.6|39737.6|39693.3|39668.1|39625.9|293
1738842000000|2025-02-06 11:40:00|39735.5|39675.5|39728|39688|39755.5|39715.5|39712.3|39652.3|55
1738842300000|2025-02-06 11:45:00|39718.6|39698.6|39957.7|39897.7|40028.4|39998.1|39718.6|39695.8|214
1738842600000|2025-02-06 11:50:00|39959.9|39899.9|39994.5|39954.5|40094.4|40054.8|39947.7|39899.9|128
1738842900000|2025-02-06 11:55:00|39994.9|39954.9|40021|39981|40144.2|40121.3|39972.4|39941.9|243
1738843200000|2025-02-06 12:00:00|40018.8|39978.8|40063.9|40043.9|40089.2|40062.1|39958.1|39907.1|168
1738843500000|2025-02-06 12:05:00|40061.7|40041.7|40010.1|39950.1|40081.4|40041.7|39938.2|39886.8|150
1738843800000|2025-02-06 12:10:00|40012.9|39952.9|40205.3|40145.3|40231.4|40188.2|40010.4|39952.9|201
1738844100000|2025-02-06 12:15:00|40209.6|40149.6|40103.9|40063.9|40237.4|40198.1|40093.9|40043.6|101
1738844400000|2025-02-06 12:20:00|40099.6|40059.6|40171.7|40111.7|40195.6|40147.4|40091.7|40044.6|48
1738844700000|2025-02-06 12:25:00|40176.4|40116.4|40169.5|40129.5|40208.4|40171.2|40160.6|40112.7|58
1738845000000|2025-02-06 12:30:00|40167.4|40127.4|40235.9|40195.9|40248.7|40210.9|40138|40108.4|83
1738845300000|2025-02-06 12:35:00|40233|40193|40339.5|40319.5|40367|40328.8|40223.7|40186.2|244
1738845600000|2025-02-06 12:40:00|40337|40317|40437.6|40377.6|40524.8|40485.1|40337|40317|158
1738845900000|2025-02-06 12:45:00|40430.1|40390.1|40207.6|40167.6|40439.8|40394.4|40161.9|40127.6|99
1738846200000|2025-02-06 12:50:00|40205.4|40165.4|40260.4|40200.4|40281.1|40230.8|40137.3|40096.9|102
1738846500000|2025-02-06 12:55:00|40250.8|40210.8|40318.2|40258.2|40325.4|40277.9|40207.6|40173.3|89
1738846800000|2025-02-06 13:00:00|40317.9|40257.9|40034.8|39994.8|40317.9|40260|40017.3|39989.8|547
1738847100000|2025-02-06 13:05:00|40027.3|40007.3|40034.3|39994.3|40056.8|40016.5|39960.1|39940.1|512
1738847400000|2025-02-06 13:10:00|40044.7|39984.7|40089.6|40049.6|40179.6|40150|40034.3|39984.7|135
1738847700000|2025-02-06 13:15:00|40082.1|40062.1|40001.1|39961.1|40083.9|40062.1|39932.2|39912.2|261
1738848000000|2025-02-06 13:20:00|40003.2|39963.2|39873.2|39833.2|40003.2|39966.4|39873.2|39833.2|228
1738848300000|2025-02-06 13:25:00|39871|39831|40002.8|39942.8|40006.7|39961.7|39771.4|39741|196
1738848600000|2025-02-06 13:30:00|40002.5|39942.5|39779.5|39759.5|40002.5|39942.5|39774.5|39754.5|162
1738848900000|2025-02-06 13:35:00|39779.2|39759.2|39900.5|39860.5|39916.5|39886.2|39775.2|39755.2|155
1738849200000|2025-02-06 13:40:00|39902.7|39862.7|39941.3|39921.3|39998|39966.2|39865.5|39835.2|153
1738849500000|2025-02-06 13:45:00|39939.1|39919.1|39936.7|39896.7|39988.1|39955.2|39911.9|39874.6|178
1738849800000|2025-02-06 13:50:00|39936.4|39896.4|39876.7|39856.7|39975.2|39955.2|39876.7|39854.2|151
1738850100000|2025-02-06 13:55:00|39876.3|39856.3|39955.2|39935.2|39975.2|39945.2|39818.8|39798.8|290
1738850400000|2025-02-06 14:00:00|39955.5|39935.5|39943.1|39903.1|39982.7|39952|39913.8|39889.5|164
1738850700000|2025-02-06 14:05:00|39931.3|39911.3|40032.3|40012.3|40098|40068.3|39931.3|39900.9|197
1738851000000|2025-02-06 14:10:00|40031.9|40011.9|40066.1|40046.1|40070.9|40050.1|40009.1|39984.4|140
1738851300000|2025-02-06 14:15:00|40072.6|40052.6|40028.6|39988.6|40159.4|40132.1|40009.7|39973.3|190
1738851600000|2025-02-06 14:20:00|40027.9|39987.9|40132.9|40092.9|40132.9|40102.5|40012.6|39983.2|130
1738851900000|2025-02-06 14:25:00|40125.4|40105.4|40029.3|39989.3|40150|40115.4|39979|39951.5|171
1738852200000|2025-02-06 14:30:00|40019.7|39999.7|40059|40039|40097.2|40067.2|39976.8|39949.7|186
1738852500000|2025-02-06 14:35:00|40059.7|40039.7|39950.1|39930.1|40067.3|40044|39939.3|39902.8|194
1738852800000|2025-02-06 14:40:00|39955.1|39915.1|39816.2|39796.2|39955.1|39927.2|39811.2|39791.2|425
1738853100000|2025-02-06 14:45:00|39815.5|39795.5|39764.5|39744.5|39833|39810.5|39758|39738|472
1738853400000|2025-02-06 14:50:00|39764.1|39744.1|39789.8|39769.8|39837.6|39813|39737.3|39717.3|313
1738853700000|2025-02-06 14:55:00|39787.6|39767.6|39793.3|39773.3|39881.5|39851.8|39775.5|39748|187
1738854000000|2025-02-06 15:00:00|39793.6|39773.6|39673.9|39653.9|39822.6|39802.6|39673.9|39651.4|254
1738854300000|2025-02-06 15:05:00|39676.1|39656.1|39824.9|39784.9|39844.1|39816.6|39654.6|39624.3|220
1738854600000|2025-02-06 15:10:00|39822.8|39782.8|39815.4|39795.4|39857.9|39828.2|39778.2|39754.2|108
1738854900000|2025-02-06 15:15:00|39815|39795|39829.7|39809.7|39918.5|39898.5|39803.2|39783.2|154
1738855200000|2025-02-06 15:20:00|39827.5|39807.5|39781.5|39721.5|39827.5|39807.5|39730|39709.3|209
1738855500000|2025-02-06 15:25:00|39772.1|39732.1|39711.8|39691.8|39776.4|39746.8|39711.8|39691.8|177
1738855800000|2025-02-06 15:30:00|39722.1|39682.1|39666.4|39626.4|39739.6|39719.6|39616.7|39588.6|348
1738856100000|2025-02-06 15:35:00|39656.7|39636.7|39667.5|39647.5|39711.9|39675.5|39633.9|39609.2|382
1738856400000|2025-02-06 15:40:00|39669.6|39649.6|39570.4|39550.4|39747.5|39722.1|39552.9|39531.1|267
1738856700000|2025-02-06 15:45:00|39569.1|39549.1|39424.3|39404.3|39569.1|39549.1|39307.7|39285.5|570
1738857000000|2025-02-06 15:50:00|39428.6|39408.6|39630|39590|39671.1|39630.6|39428.6|39403.9|244
1738857300000|2025-02-06 15:55:00|39629.7|39589.7|39661.8|39621.8|39664|39627.2|39517|39479.8|167
1738857600000|2025-02-06 16:00:00|39648.6|39628.6|39640|39600|39775.3|39743.8|39578.2|39551|164
1738857900000|2025-02-06 16:05:00|39647.5|39587.5|39766.3|39706.3|39828.7|39801.2|39627.5|39587.5|255
1738858200000|2025-02-06 16:10:00|39764.1|39704.1|39719.6|39699.6|39796.6|39762.3|39702.7|39678.7|233
1738858500000|2025-02-06 16:15:00|39715.6|39695.6|39740.4|39720.4|39780.3|39736.4|39680.9|39646.7|188
1738858800000|2025-02-06 16:20:00|39733.9|39713.9|39743.4|39723.4|39776|39725.7|39689.9|39659.5|136
1738859100000|2025-02-06 16:25:00|39743.7|39723.7|39674.8|39654.8|39783.7|39743.7|39641.3|39613.8|204
1738859400000|2025-02-06 16:30:00|39677|39657|39567.5|39547.5|39705.2|39671.3|39541.7|39509.6|180
1738859700000|2025-02-06 16:35:00|39594.3|39574.3|39653.8|39613.8|39715.9|39676.3|39594.3|39573.1|128
1738860000000|2025-02-06 16:40:00|39638.4|39618.4|39654.8|39614.8|39716.6|39679.4|39614.9|39589.9|132
1738860300000|2025-02-06 16:45:00|39654.4|39614.4|39732.2|39712.2|39755.9|39719.1|39568.4|39538.1|117
1738860600000|2025-02-06 16:50:00|39740.9|39700.9|39727.6|39707.6|39772.9|39743.3|39697.6|39667.9|119
1738860900000|2025-02-06 16:55:00|39727.2|39707.2|39735.7|39715.7|39807.1|39777.7|39706.1|39677.9|153
1738861200000|2025-02-06 17:00:00|39736|39716|39839.5|39819.5|39846.4|39824.5|39715.4|39686.4|105
1738861500000|2025-02-06 17:05:00|39841.7|39821.7|39836.3|39816.3|39893.8|39858.2|39816.7|39789.2|102
1738861800000|2025-02-06 17:10:00|39843.5|39823.5|39756.1|39736.1|39897.7|39876.7|39756.1|39735.6|127
1738862100000|2025-02-06 17:15:00|39756.4|39736.4|39785.5|39725.5|39799.1|39774.7|39708.7|39663.7|371
1738862400000|2025-02-06 17:20:00|39787.7|39727.7|39801.2|39781.2|39896.7|39868.6|39757|39713|659
1738862700000|2025-02-06 17:25:00|39803.4|39783.4|39707.4|39687.4|39808.1|39788.1|39707.4|39682.7|159
1738863000000|2025-02-06 17:30:00|39717|39677|39730.5|39710.5|39746.2|39719.4|39705.2|39674.9|63
1738863300000|2025-02-06 17:35:00|39730.9|39710.9|39661.2|39641.2|39740.5|39713.7|39658.7|39638.7|38
1738863600000|2025-02-06 17:40:00|39667|39627|39659.3|39639.3|39667|39639.3|39614.3|39587.5|97
1738863900000|2025-02-06 17:45:00|39656.5|39636.5|39714.6|39674.6|39714.6|39683.1|39653.6|39633.6|105
1738864200000|2025-02-06 17:50:00|39705|39685|39798.3|39778.3|39842.5|39818.6|39700|39680|215
1738864500000|2025-02-06 17:55:00|39793.9|39773.9|39836.7|39816.7|39836.7|39816.7|39792.1|39772.1|64
1738864800000|2025-02-06 18:00:00|39836.4|39816.4|39779.2|39759.2|39843.9|39823.6|39778.9|39758.9|22
1738865100000|2025-02-06 18:05:00|39776.7|39756.7|39769.9|39749.9|39813.9|39789.2|39766.4|39741|48
1738865400000|2025-02-06 18:10:00|39767|39747|39734.8|39714.8|39774.5|39747|39734.8|39712.3|40
1738865700000|2025-02-06 18:15:00|39737|39717|39639.8|39619.8|39742.3|39717.3|39621.6|39593.5|166
1738866000000|2025-02-06 18:20:00|39642|39622|39646.3|39626.3|39699.5|39667|39642|39615.9|116
1738866300000|2025-02-06 18:25:00|39655.9|39615.9|39740.4|39700.4|39747.9|39716.4|39612.3|39592.3|189
1738919700000|2025-02-07 09:15:00|39722.3|39662.3|39866.8|39806.8|39947.1|39909.3|39659.1|39599.1|263
1738920000000|2025-02-07 09:20:00|39871.2|39811.2|39518|39458|39871.5|39811.5|39472.4|39434.9|327
1738920300000|2025-02-07 09:25:00|39520.2|39460.2|39642.4|39582.4|39673.3|39634.3|39518|39460.2|129
1738920600000|2025-02-07 09:30:00|39644.6|39584.6|39637.3|39617.3|39755.5|39710.7|39580.8|39541.1|165
1738920900000|2025-02-07 09:35:00|39635.1|39615.1|39665.4|39645.4|39770.5|39725.4|39622.6|39591.4|135
1738921200000|2025-02-07 09:40:00|39676.1|39636.1|39759.8|39699.8|39759.8|39699.8|39658.8|39608.8|44
1738921500000|2025-02-07 09:45:00|39764.1|39704.1|39892.6|39872.6|39897.6|39877.3|39728.8|39672|88
1738921800000|2025-02-07 09:50:00|39894.8|39874.8|39902.5|39842.5|39911.3|39877.2|39870.4|39825.4|66
1738922100000|2025-02-07 09:55:00|39900|39840|39888.8|39848.8|39936.9|39905.3|39877.9|39830.4|56
1738922400000|2025-02-07 10:00:00|39893.2|39853.2|39903.1|39883.1|39934.1|39907.8|39893.2|39853.2|37
1738922700000|2025-02-07 10:05:00|39904.1|39884.1|40078.4|40058.4|40091.6|40058.7|39904.1|39875.9|85
1738923000000|2025-02-07 10:10:00|40080.9|40060.9|40034|39974|40170.3|40131.6|40029|39974|66
1738923300000|2025-02-07 10:15:00|40021.2|39981.2|40080.1|40040.1|40098.1|40064.3|40005|39958.7|84
1738923600000|2025-02-07 10:20:00|40108.5|40068.5|40066.5|40026.5|40161.5|40119|40046.2|40000.8|26
1738923900000|2025-02-07 10:25:00|40068.7|40028.7|40119.3|40059.3|40157.1|40126.8|40068.7|40028.7|68
1738924200000|2025-02-07 10:30:00|40100.2|40080.2|40062.4|40042.4|40135.2|40098|40049.6|40014.3|36
1738924500000|2025-02-07 10:35:00|40064.6|40044.6|40067|40027|40097.7|40057.3|40061.7|40022.7|24
1738924800000|2025-02-07 10:40:00|40054.5|40034.5|40024.8|39964.8|40072|40047|40004.5|39964.8|35
1738925100000|2025-02-07 10:45:00|40012.3|39972.3|40021.7|39981.7|40029.5|39981.7|39960.1|39906.4|41
1738925400000|2025-02-07 10:50:00|40024.2|39984.2|40064.5|40024.5|40096.4|40068.9|40014.8|39968.5|60
1738925700000|2025-02-07 10:55:00|40059.5|40019.5|40167.3|40127.3|40167.3|40134.8|40057|40013.2|73
1738926000000|2025-02-07 11:00:00|40154.8|40134.8|40131|40071|40164.5|40137.3|40081.3|40047.9|35
1738926300000|2025-02-07 11:05:00|40123.8|40063.8|40121.3|40081.3|40123.8|40083.5|40081.3|40043.8|11
1738926600000|2025-02-07 11:10:00|40123.5|40083.5|40099.1|40079.1|40155.9|40119.1|40099.1|40074.4|21
1738926900000|2025-02-07 11:15:00|40094.7|40074.7|40206.8|40166.8|40221.5|40186.8|40094.7|40053.7|35
1738927200000|2025-02-07 11:20:00|40211.2|40171.2|40233.4|40173.4|40233.4|40189|40189|40150.9|36
1738927500000|2025-02-07 11:25:00|40235.9|40175.9|40228.7|40188.7|40235.9|40196.2|40191.2|40141.5|53
1738927800000|2025-02-07 11:30:00|40221.2|40201.2|40208.3|40188.3|40226.5|40203.6|40199|40158.6|80
1738928100000|2025-02-07 11:35:00|40220.8|40180.8|40234.8|40194.8|40249.5|40210.5|40203.3|40173|40
1738928400000|2025-02-07 11:40:00|40244.5|40184.5|40287.9|40247.9|40299.8|40260.4|40227.6|40178|53
1738928700000|2025-02-07 11:45:00|40287.6|40247.6|40278.2|40238.2|40295.1|40260.7|40247|40215.1|48
1738929000000|2025-02-07 11:50:00|40278.9|40238.9|40283.2|40263.2|40295.7|40266|40247.9|40217.9|37
1738929300000|2025-02-07 11:55:00|40293.2|40253.2|40328.8|40308.8|40346.3|40321.3|40285.4|40252.6|37
1738929600000|2025-02-07 12:00:00|40329.1|40309.1|40283.8|40243.8|40357.5|40321.9|40266.6|40237.9|43
1738929900000|2025-02-07 12:05:00|40279.1|40239.1|40150.6|40090.6|40279.1|40246.6|40146.9|40090.6|168
1738930200000|2025-02-07 12:10:00|40140.9|40100.9|40257.2|40217.2|40304.4|40244.4|40140.9|40100.9|53
1738930500000|2025-02-07 12:15:00|40266.5|40206.5|40196.5|40156.5|40276.2|40238.7|40185.9|40154|25
1738930800000|2025-02-07 12:20:00|40196.2|40156.2|40150.9|40110.9|40202.7|40163.4|40138.7|40091.5|37
1738931100000|2025-02-07 12:25:00|40158.4|40098.4|40165.8|40125.8|40186.2|40138|40134.3|40091.2|37
1738931400000|2025-02-07 12:30:00|40163.3|40123.3|40252.1|40212.1|40271.8|40246.4|40153.6|40114.6|27
1738931700000|2025-02-07 12:35:00|40254.2|40214.2|40127|40107|40254.2|40214.2|40122.3|40092.3|64
1738932000000|2025-02-07 12:40:00|40140.8|40100.8|40097.9|40057.9|40210.1|40170.1|40079.5|40033.6|134
1738932300000|2025-02-07 12:45:00|40108.2|40048.2|40092.6|40032.6|40165.4|40105.4|40063.2|40013.9|41
1738932600000|2025-02-07 12:50:00|40085.4|40025.4|40045.1|40025.1|40112.6|40062.5|40042.9|40015.7|87
1738932900000|2025-02-07 12:55:00|40045.4|40025.4|39989.1|39949.1|40124.1|40085.7|39946|39905.1|97
1738933200000|2025-02-07 13:00:00|39975.7|39955.7|39899.7|39839.7|40021.3|39990.7|39872.8|39839.7|257
1738933500000|2025-02-07 13:05:00|39889.4|39849.4|39917.5|39877.5|39979.7|39939.4|39870.9|39834.7|140
1738933800000|2025-02-07 13:10:00|39912.2|39872.2|40094.6|40074.6|40122.5|40090|39911.5|39857.5|151
1738934100000|2025-02-07 13:15:00|40096.8|40076.8|40140.9|40100.9|40147.1|40125.5|40036.5|40009|100
1738934400000|2025-02-07 13:20:00|40138|40098|40226.1|40186.1|40314|40284.3|40125.8|40095.5|237
1738934700000|2025-02-07 13:25:00|40214|40194|40182.7|40142.7|40251.5|40203.6|40118|40090.8|136
1738935000000|2025-02-07 13:30:00|40172.4|40152.4|40154.8|40114.8|40255.5|40210.8|40071.7|40042|415
1738935300000|2025-02-07 13:35:00|40145.1|40125.1|40134.5|40114.5|40225.5|40190.1|40102.3|40069.8|156
1738935600000|2025-02-07 13:40:00|40136.7|40116.7|40047.6|40027.6|40147|40116.7|40047.6|40022.6|131
1738935900000|2025-02-07 13:45:00|40045.1|40025.1|40103.2|40083.2|40130.4|40098.2|40019.5|39975.7|312
1738936200000|2025-02-07 13:50:00|40101|40081|40077.5|40037.5|40107.9|40085.4|40044.7|40018.5|81
1738936500000|2025-02-07 13:55:00|40072.5|40052.5|40195.9|40175.9|40195.9|40175.9|40045.3|40020|243
1738936800000|2025-02-07 14:00:00|40196.3|40176.3|40257.8|40237.8|40332.8|40303.4|40196.3|40176.3|441
1738937100000|2025-02-07 14:05:00|40258.1|40238.1|40267.8|40227.8|40292.5|40261.8|40222.5|40192.8|121
1738937400000|2025-02-07 14:10:00|40257.5|40237.5|40294.9|40274.9|40294.9|40274.9|40192.1|40159.9|156
1738937700000|2025-02-07 14:15:00|40297.4|40277.4|40257.1|40217.1|40334.9|40314.9|40249.6|40209.6|117
1738938000000|2025-02-07 14:20:00|40252.1|40212.1|40186.4|40166.4|40279.3|40256.4|40183.9|40163.9|186
1738938300000|2025-02-07 14:25:00|40186.7|40166.7|40208.6|40188.6|40256.1|40225.5|40158.9|40133.6|215
1738938600000|2025-02-07 14:30:00|40206.4|40186.4|40155.8|40135.8|40236.4|40206.1|40155.8|40131.1|90
1738938900000|2025-02-07 14:35:00|40150.8|40130.8|40223.9|40183.9|40223.9|40190.7|40125.4|40092.9|387
1738939200000|2025-02-07 14:40:00|40226|40186|40193.5|40173.5|40275.7|40239.2|40181.3|40148.8|117
1738939500000|2025-02-07 14:45:00|40203.8|40163.8|40200.7|40180.7|40261|40230.7|40193.5|40161.6|154
1738939800000|2025-02-07 14:50:00|40202.9|40182.9|40137.8|40117.8|40215.3|40187.9|40137.8|40108.2|134
1738940100000|2025-02-07 14:55:00|40165.3|40105.3|40147.5|40107.5|40245.6|40223.1|40135|40101.3|182
1738940400000|2025-02-07 15:00:00|40137.2|40117.2|40047.2|40027.2|40155.6|40132.8|40047.2|40027.2|241
1738940700000|2025-02-07 15:05:00|40037.5|40017.5|40056.8|40036.8|40075.3|40045.6|40025.6|40000.3|310
1738941000000|2025-02-07 15:10:00|40059.3|40039.3|40100.6|40060.6|40122.1|40092.1|40036.8|40016.8|148
1738941300000|2025-02-07 15:15:00|40100.5|40060.5|40140.5|40100.5|40215.5|40180.2|40082.4|40057.7|184
1738941600000|2025-02-07 15:20:00|40130.2|40110.2|40244.6|40204.6|40267.7|40221.7|40087.4|40049.3|185
1738941900000|2025-02-07 15:25:00|40246.7|40206.7|40259.8|40239.8|40282|40254.5|40236.7|40206.4|167
1738942200000|2025-02-07 15:30:00|40260.8|40240.8|40245.1|40225.1|40279.8|40240.8|40220.8|40191.7|225
1738942500000|2025-02-07 15:35:00|40249.5|40229.5|40130.1|40090.1|40296.1|40266.1|40107.9|40086|375
1738942800000|2025-02-07 15:40:00|40124.5|40104.5|40064.5|40044.5|40158.5|40131.3|40064.5|40044.5|145
1738943100000|2025-02-07 15:45:00|40064.8|40044.8|40057.5|40017.5|40116.9|40081.9|40047.2|40014.7|146
1738943400000|2025-02-07 15:50:00|40056.3|40016.3|40030|40010|40178.2|40153.2|40011.9|39986.9|257
1738943700000|2025-02-07 15:55:00|40032.2|40012.2|39857.2|39837.2|40081.3|40045.3|39855.3|39835.3|364
1738944000000|2025-02-07 16:00:00|39857.5|39837.5|39703.7|39663.7|39857.5|39837.5|39678.4|39655|565
1738944300000|2025-02-07 16:05:00|39706.5|39666.5|39738.1|39678.1|39812.8|39780.9|39527.8|39491.5|576
1738944600000|2025-02-07 16:10:00|39727.8|39687.8|39818|39778|39837.7|39809|39684|39655.9|273
1738944900000|2025-02-07 16:15:00|39820.2|39780.2|39780.8|39760.8|39840.5|39809|39765.2|39733.3|241
1738945200000|2025-02-07 16:20:00|39791.7|39751.7|39589.8|39549.8|39813.3|39785.2|39584.9|39549.8|301
1738945500000|2025-02-07 16:25:00|39592.3|39552.3|39582.6|39562.6|39643|39616.1|39578.3|39539.2|186
1738945800000|2025-02-07 16:30:00|39583.3|39563.3|39477.3|39457.3|39598|39567.6|39469.8|39440.1|327
1738946100000|2025-02-07 16:35:00|39476.7|39456.7|39438.2|39418.2|39495.7|39466|39395.4|39368.5|358
1738946400000|2025-02-07 16:40:00|39438.8|39418.8|39614.1|39574.1|39624.1|39594.4|39438.8|39418.8|253
1738946700000|2025-02-07 16:45:00|39604.4|39584.4|39717.5|39697.5|39720.3|39697.8|39596.6|39555.4|223
1738947000000|2025-02-07 16:50:00|39720|39700|39807.1|39767.1|39821.8|39800.6|39712.2|39682.5|535
1738947300000|2025-02-07 16:55:00|39805|39765|39877.7|39857.7|39924.6|39885.9|39777.5|39749|259
1738947600000|2025-02-07 17:00:00|39880.5|39860.5|39913|39873|39922.7|39895.2|39802.4|39773.3|264
1738947900000|2025-02-07 17:05:00|39902.7|39882.7|39819.3|39799.3|39925.2|39894.9|39819.3|39799.3|182
1738948200000|2025-02-07 17:10:00|39822.1|39802.1|39796.4|39776.4|39846.1|39811.1|39780.8|39737.1|234
1738948500000|2025-02-07 17:15:00|39794.2|39774.2|39766.7|39746.7|39825.1|39789.2|39711.4|39681.1|192
1738948800000|2025-02-07 17:20:00|39777|39737|39808.8|39788.8|39828.2|39808.2|39673.6|39644.5|1385
1738949100000|2025-02-07 17:25:00|39806.6|39786.6|39905.3|39865.3|39930.3|39905.3|39797|39771.3|606
1738949400000|2025-02-07 17:30:00|39907.5|39867.5|39902.5|39882.5|39928.7|39905.6|39890.6|39860.3|212
1738949700000|2025-02-07 17:35:00|39904.7|39884.7|39914.3|39894.3|39914.3|39894.3|39869.7|39842.2|147
1738950000000|2025-02-07 17:40:00|39929.3|39909.3|40025.5|39985.5|40058|40027.7|39929.3|39907.4|125
1738950300000|2025-02-07 17:45:00|40021.1|39981.1|40026.4|40006.4|40036.1|40006.4|39972.7|39942.4|97
1738950600000|2025-02-07 17:50:00|40033.3|40013.3|40005.4|39965.4|40043.3|40013.6|39928.9|39900.8|184
1738950900000|2025-02-07 17:55:00|40012|39972|39997.3|39977.3|40027.6|40002|39995.1|39972|103
1738951200000|2025-02-07 18:00:00|39997.6|39977.6|40067.3|40047.3|40067.3|40047.3|39997.6|39977.6|98
1738951500000|2025-02-07 18:05:00|40074.8|40054.8|40093.8|40073.8|40144.8|40122.6|40074.8|40054.8|103
1738951800000|2025-02-07 18:10:00|40106.3|40066.3|40365.2|40325.2|40365.2|40335.9|40094.1|40064.1|293
1738952100000|2025-02-07 18:15:00|40365.5|40325.5|40494.9|40454.9|40607.1|40579.6|40346.5|40323.7|692
1738952400000|2025-02-07 18:20:00|40507.1|40467.1|40416.7|40396.7|40511.2|40474.3|40394.3|40351.8|216
1738952700000|2025-02-07 18:25:00|40423.6|40403.6|40414.5|40354.5|40469.5|40423.9|40391|40349.5|368
1738953000000|2025-02-07 18:30:00|40410.1|40350.1|40410.1|40350.1|40410.1|40350.1|40410.1|40350.1|0
1739178900000|2025-02-10 09:15:00|40507.6|40447.6|40441.4|40401.4|40747.2|40701.5|40439.1|40386.4|419
1739179200000|2025-02-10 09:20:00|40451.6|40391.6|40526.1|40486.1|40559.6|40511.8|40407.6|40382.1|139
1739179500000|2025-02-10 09:25:00|40516.4|40496.4|40614.1|40554.1|40673.4|40615.9|40513.6|40463.4|171
1739179800000|2025-02-10 09:30:00|40619.3|40559.3|40600|40560|40698|40648.2|40572.7|40525.2|104
1739180100000|2025-02-10 09:35:00|40595.4|40555.4|40603.6|40543.6|40620.7|40585.9|40540.2|40480.2|67
1739180400000|2025-02-10 09:40:00|40603.4|40543.4|40499.7|40439.7|40603.4|40545.9|40465.4|40417.9|80
1739180700000|2025-02-10 09:45:00|40492.2|40452.2|40517.1|40477.1|40577.4|40530.6|40492.2|40446.9|31
1739181000000|2025-02-10 09:50:00|40519.4|40479.4|40507.1|40447.1|40579.9|40527.1|40429.4|40379.1|78
1739181300000|2025-02-10 09:55:00|40506.6|40446.6|40511.4|40451.4|40562.3|40507.1|40487.3|40434.8|32
1739181600000|2025-02-10 10:00:00|40511.1|40451.1|40393.4|40353.4|40511.1|40463.4|40341.1|40293.4|134
1739181900000|2025-02-10 10:05:00|40400.9|40340.9|40428.3|40368.3|40448.3|40396.1|40358.3|40313.3|53
1739182200000|2025-02-10 10:10:00|40428.1|40368.1|40443.1|40403.1|40483.6|40438.3|40413.8|40363.5|92
1739182500000|2025-02-10 10:15:00|40442.8|40402.8|40470.7|40410.7|40519.6|40465.4|40405.5|40370.3|280
1739182800000|2025-02-10 10:20:00|40468.4|40408.4|40469.9|40449.9|40519.2|40460.9|40428.4|40395.9|63
1739183100000|2025-02-10 10:25:00|40467.7|40447.7|40482.2|40442.2|40492.6|40447.7|40429.7|40391.9|61
1739183400000|2025-02-10 10:30:00|40484.7|40444.7|40515.3|40475.3|40575.6|40527.8|40432.2|40399.7|71
1739183700000|2025-02-10 10:35:00|40515.6|40475.6|40549.8|40509.8|40606|40580.8|40511|40475.6|94
1739184000000|2025-02-10 10:40:00|40547.3|40507.3|40544.1|40504.1|40571.4|40519.3|40522.6|40486.8|29
1739184300000|2025-02-10 10:45:00|40543.9|40503.9|40514.8|40474.8|40557.7|40527.5|40489.3|40441.8|72
1739184600000|2025-02-10 10:50:00|40514.5|40474.5|40447|40387|40539.5|40501.6|40416.8|40367.2|104
1739184900000|2025-02-10 10:55:00|40449.3|40389.3|40436.7|40416.7|40477.2|40432.2|40432.7|40386.8|20
1739185200000|2025-02-10 11:00:00|40432|40412|40454|40394|40461.7|40424.2|40377|40351.7|44
1739185500000|2025-02-10 11:05:00|40443.7|40403.7|40346.7|40306.7|40481.7|40426.9|40341.4|40299.4|58
1739185800000|2025-02-10 11:10:00|40334.2|40314.2|40263.2|40223.2|40373.9|40326.4|40263.2|40223.2|211
1739186100000|2025-02-10 11:15:00|40247.3|40207.3|40274.6|40214.6|40302.1|40269.6|40232.3|40184.4|63
1739186400000|2025-02-10 11:20:00|40274.3|40214.3|40241.1|40221.1|40294.3|40244.6|40213.9|40183.9|132
1739186700000|2025-02-10 11:25:00|40241.3|40221.3|40238.8|40218.8|40273.4|40225.9|40220.9|40181.6|55
1739187000000|2025-02-10 11:30:00|40238.6|40218.6|40302.9|40262.9|40318.1|40282.9|40236.1|40211.1|33
1739187300000|2025-02-10 11:35:00|40300.6|40260.6|40378.3|40318.3|40393.1|40353.1|40271.5|40225.6|159
1739187600000|2025-02-10 11:40:00|40365.3|40325.3|40392.3|40332.3|40448.5|40398|40331|40300.6|159
1739187900000|2025-02-10 11:45:00|40382.1|40342.1|40410.5|40350.5|40415|40363|40317.1|40269.6|96
1739188200000|2025-02-10 11:50:00|40412.8|40352.8|40547.5|40527.5|40564.5|40529.8|40410.7|40352.8|195
1739188500000|2025-02-10 11:55:00|40545.2|40525.2|40502.2|40462.2|40567.3|40525.2|40499.7|40462|36
1739188800000|2025-02-10 12:00:00|40502|40462|40470.2|40430.2|40532.2|40499.7|40462.4|40430.2|57
1739189100000|2025-02-10 12:05:00|40479.9|40419.9|40442.2|40402.2|40490.8|40451.9|40432.2|40389.9|44
1739189400000|2025-02-10 12:10:00|40442.4|40402.4|40351.9|40311.9|40442.4|40402.4|40351.9|40309.4|51
1739189700000|2025-02-10 12:15:00|40347.4|40307.4|40372.3|40332.3|40392.6|40362.1|40327.4|40282.1|100
1739190000000|2025-02-10 12:20:00|40372.1|40332.1|40287.1|40247.1|40412.3|40363.9|40249.6|40210.7|133
1739190300000|2025-02-10 12:25:00|40289.3|40249.3|40298.4|40258.4|40328.9|40296.4|40238.4|40211.8|169
1739190600000|2025-02-10 12:30:00|40309.3|40249.3|40394.3|40354.3|40398.8|40358.8|40309.3|40249.3|12
1739190900000|2025-02-10 12:35:00|40423.8|40363.8|40486.1|40426.1|40498.6|40467.4|40363.8|40331.5|38
1739191200000|2025-02-10 12:40:00|40485.8|40425.8|40469.9|40449.9|40492.2|40457.6|40432.4|40397.4|49
1739191500000|2025-02-10 12:45:00|40478.9|40458.9|40484.6|40444.6|40512.6|40465.3|40470.3|40421.2|62
1739191800000|2025-02-10 12:50:00|40484.8|40444.8|40510.5|40450.5|40562.8|40528|40482.1|40442.3|54
1739192100000|2025-02-10 12:55:00|40510.3|40450.3|40495.5|40435.5|40510.3|40460.7|40473.4|40430.5|16
1739192400000|2025-02-10 13:00:00|40493.2|40433.2|40489.7|40469.7|40519.5|40484.8|40467.5|40433.2|152
1739192700000|2025-02-10 13:05:00|40492|40472|40411.1|40391.1|40532.5|40499.7|40408.6|40379|155
1739193000000|2025-02-10 13:10:00|40411.3|40391.3|40466.3|40446.3|40473.5|40446.3|40404|40376.7|84
1739193300000|2025-02-10 13:15:00|40473.8|40453.8|40481.2|40461.2|40516.3|40486.5|40473.8|40438|191
1739193600000|2025-02-10 13:20:00|40483.5|40463.5|40493.5|40473.5|40520.3|40490.8|40478.7|40451.2|54
1739193900000|2025-02-10 13:25:00|40493.7|40473.7|40485.5|40465.5|40557.5|40533.2|40483.5|40453.4|188
1739194200000|2025-02-10 13:30:00|40488|40468|40499.7|40479.7|40534.8|40514.8|40442.5|40417.5|235
1739194500000|2025-02-10 13:35:00|40500|40480|40594.4|40574.4|40621.2|40598.7|40500|40463.6|418
1739194800000|2025-02-10 13:40:00|40592.1|40572.1|40661.4|40621.4|40759.8|40729.3|40576.9|40544.1|209
1739195100000|2025-02-10 13:45:00|40656.4|40616.4|40824.7|40804.7|40832|40804.7|40653.9|40613.9|302
1739195400000|2025-02-10 13:50:00|40822.4|40802.4|40686|40646|40874.5|40835.2|40663.5|40643.5|206
1739195700000|2025-02-10 13:55:00|40682.2|40662.2|40769|40729|40812.9|40779.9|40681.7|40646.5|262
1739196000000|2025-02-10 14:00:00|40768.7|40728.7|40778.2|40738.2|40809.2|40783.9|40756.2|40721.9|253
1739196300000|2025-02-10 14:05:00|40776|40736|40745|40725|40802.8|40776|40688.4|40649.6|353
1739196600000|2025-02-10 14:10:00|40744.8|40724.8|40810.9|40770.9|40862|40842|40734.3|40708.2|225
1739196900000|2025-02-10 14:15:00|40801.1|40781.1|40785.6|40745.6|40818.6|40782.9|40774.7|40733.1|237
1739197200000|2025-02-10 14:20:00|40795.4|40735.4|40679.9|40639.9|40795.4|40745.6|40670.1|40639.9|195
1739197500000|2025-02-10 14:25:00|40669.7|40649.7|40612.1|40572.1|40715.1|40682.4|40579.6|40552.1|179
1739197800000|2025-02-10 14:30:00|40619.6|40579.6|40714.6|40674.6|40716.7|40686.9|40608|40564.9|135
1739198100000|2025-02-10 14:35:00|40722.1|40682.1|40839.1|40799.1|40839.1|40800|40713|40682.1|185
1739198400000|2025-02-10 14:40:00|40835|40815|40740.2|40720.2|40848|40818|40730.5|40710.5|264
1739198700000|2025-02-10 14:45:00|40745.5|40725.5|40747|40727|40780.2|40753.2|40739.8|40702.5|107
1739199000000|2025-02-10 14:50:00|40749.3|40729.3|40858.8|40818.8|40862|40839.5|40744.3|40719.5|162
1739199300000|2025-02-10 14:55:00|40856.5|40816.5|40944|40924|40972.4|40944.7|40836.3|40806.1|307
1739199600000|2025-02-10 15:00:00|40946.3|40926.3|40994|40974|41006|40983.5|40881.3|40851.5|304
1739199900000|2025-02-10 15:05:00|40998.5|40978.5|41187.6|41167.6|41216.9|41189.4|40998.5|40978.5|442
1739200200000|2025-02-10 15:10:00|41187.3|41167.3|41176.2|41156.2|41291|41263.5|41131.2|41098.2|426
1739200500000|2025-02-10 15:15:00|41178.7|41158.7|41150.7|41110.7|41283.7|41246.6|41090.5|41056.4|193
1739200800000|2025-02-10 15:20:00|41153|41113|41155.4|41115.4|41231.1|41196.4|41132.7|41110.4|265
1739201100000|2025-02-10 15:25:00|41145.2|41125.2|41303.4|41263.4|41320|41295.6|41140.7|41106.4|374
1739201400000|2025-02-10 15:30:00|41301.1|41261.1|41313.3|41293.3|41332.7|41305.2|41237.9|41202.2|222
1739201700000|2025-02-10 15:35:00|41315.6|41295.6|41335.1|41315.1|41349.5|41320.4|41302.9|41275.4|207
1739202000000|2025-02-10 15:40:00|41332.9|41312.9|41528.3|41508.3|41528.3|41508.3|41300.4|41270.4|437
1739202300000|2025-02-10 15:45:00|41528.1|41508.1|41729.2|41709.2|41771|41743.1|41525.6|41505.6|828
1739202600000|2025-02-10 15:50:00|41726.5|41706.5|41748.9|41728.9|41938.3|41901.2|41626.5|41600.8|634
1739202900000|2025-02-10 15:55:00|41748.7|41728.7|41614.8|41594.8|41748.7|41728.7|41591|41550.3|367
1739203200000|2025-02-10 16:00:00|41614.6|41594.6|41465.5|41445.5|41678.9|41644.1|41465.5|41443|324
1739203500000|2025-02-10 16:05:00|41463.2|41443.2|41347.9|41307.9|41463.2|41443.2|41195.5|41149.1|529
1739203800000|2025-02-10 16:10:00|41349.8|41309.8|41535.9|41515.9|41655.7|41628.6|41349.1|41309.8|259
1739204100000|2025-02-10 16:15:00|41548.4|41508.4|41711.3|41691.3|41723.8|41693.6|41548.4|41508.4|216
1739204400000|2025-02-10 16:20:00|41721.5|41681.5|41728.8|41688.8|41733.3|41703.5|41578.6|41547.9|132
1739204700000|2025-02-10 16:25:00|41726|41686|41789.2|41749.2|41801.9|41764.4|41656.5|41623.3|179
1739205000000|2025-02-10 16:30:00|41789.4|41749.4|42053.3|42013.3|42054|42025.8|41761.2|41721|439
1739205300000|2025-02-10 16:35:00|42043|42023|42034.4|41974.4|42159.6|42134.8|41859.2|41802.1|432
1739205600000|2025-02-10 16:40:00|42034.1|41974.1|41974.6|41934.6|42110.9|42084.6|41924.8|41904.3|255
1739205900000|2025-02-10 16:45:00|41972.1|41932.1|41844.1|41784.1|42024.6|41979.3|41724.3|41674.1|323
1739206200000|2025-02-10 16:50:00|41834.3|41794.3|41681.6|41661.6|41848.6|41801.6|41646.3|41617|185
1739206500000|2025-02-10 16:55:00|41681.3|41661.3|41679.7|41659.7|41749.7|41718.4|41626.1|41593.1|221
1739206800000|2025-02-10 17:00:00|41677.7|41657.7|42004.7|41964.7|42014.7|41981.9|41677.7|41643.1|152
1739207100000|2025-02-10 17:05:00|42002.4|41962.4|41935.3|41895.3|42054.4|42012.6|41845.1|41814.9|161
1739207400000|2025-02-10 17:10:00|41937.6|41897.6|42016.7|41976.7|42018.9|41984.2|41876.5|41844|353
1739207700000|2025-02-10 17:15:00|42018.9|41978.9|42210.3|42170.3|42248.5|42220.7|41966|41926.9|488
1739208000000|2025-02-10 17:20:00|42200.5|42180.5|42084.3|42064.3|42312.1|42291.6|42067.1|42044.1|1273
1739208300000|2025-02-10 17:25:00|42084.6|42064.6|41985|41945|42105.2|42070.9|41963.4|41926.8|426
1739208600000|2025-02-10 17:30:00|41985.2|41945.2|42060|42040|42077.7|42057.7|41964.7|41932.9|191
1739208900000|2025-02-10 17:35:00|42057.5|42037.5|41989.5|41969.5|42066.8|42037.5|41989.5|41969.5|64
1739209200000|2025-02-10 17:40:00|41992|41972|42181|42141|42186|42158.8|41985.6|41965.6|279
1739209500000|2025-02-10 17:45:00|42175.8|42155.8|42166.7|42146.7|42186|42156.2|42143.5|42118.8|51
1739209800000|2025-02-10 17:50:00|42169.2|42149.2|42193.2|42173.2|42238.9|42218.9|42148.5|42123.3|113
1739210100000|2025-02-10 17:55:00|42193|42173|42215.7|42195.7|42223.2|42198|42143.5|42113.2|66
1739210400000|2025-02-10 18:00:00|42215.5|42195.5|42267.3|42247.3|42284.6|42257.1|42192.1|42167.3|109
1739210700000|2025-02-10 18:05:00|42259.8|42239.8|42146.6|42126.6|42264.5|42239.8|42131.8|42091.8|134
1739211000000|2025-02-10 18:10:00|42146.3|42126.3|42125.2|42105.2|42153.4|42126.3|42095.2|42072.2|148
1739211300000|2025-02-10 18:15:00|42125.4|42105.4|42217.6|42197.6|42242.6|42200.1|42122.9|42100.4|118
1739211600000|2025-02-10 18:20:00|42217.4|42197.4|42388.3|42368.3|42391.3|42370.8|42197.9|42177.9|203
1739211900000|2025-02-10 18:25:00|42390.8|42370.8|42485.3|42465.3|42485.5|42465.5|42316|42283.5|410
1739265300000|2025-02-11 09:15:00|42487.8|42467.8|42794.4|42774.4|42938.4|42901.1|42487.8|42467.8|611
1739265600000|2025-02-11 09:20:00|42793.6|42773.6|42500.2|42440.2|42844.2|42790.4|42459.4|42415.8|230
1739265900000|2025-02-11 09:25:00|42497.9|42437.9|42313.7|42293.7|42514.6|42460.8|42313.7|42278.3|467
1739266200000|2025-02-11 09:30:00|42311.4|42291.4|42044.7|41984.7|42344.8|42303.9|41955|41927|345
1739266500000|2025-02-11 09:35:00|42047|41987|42021.2|41961.2|42176.8|42128.9|41971.4|41911.4|115
1739266800000|2025-02-11 09:40:00|42031|41971|42150.9|42110.9|42155.5|42116.6|41970.9|41910.9|154
1739267100000|2025-02-11 09:45:00|42168.6|42108.6|42037.6|41997.6|42252.4|42192.4|42033|41991.3|108
1739267400000|2025-02-11 09:50:00|42049.6|41989.6|42020.2|41960.2|42080.5|42040.7|41997.1|41960.2|118
1739267700000|2025-02-11 09:55:00|42019.8|41959.8|42021.9|41981.9|42047.5|41999.4|41987.7|41945|36
1739268000000|2025-02-11 10:00:00|42024.2|41984.2|41987.1|41947.1|42039.6|42001.7|41919.8|41889.6|113
1739268300000|2025-02-11 10:05:00|41984.8|41944.8|41977.2|41917.2|42041.8|41982.5|41941.6|41906.6|42
1739268600000|2025-02-11 10:10:00|41983.3|41923.3|42022.2|41962.2|42029.5|41986.8|41920.1|41893.9|55
1739268900000|2025-02-11 10:15:00|42014.3|41974.3|41822.8|41802.8|42014.3|41974.3|41786.1|41736.6|148
1739269200000|2025-02-11 10:20:00|41806.1|41766.1|41804.6|41764.6|41822.2|41776.7|41721.1|41684.2|96
1739269500000|2025-02-11 10:25:00|41800.1|41760.1|41862.9|41802.9|41862.9|41814.6|41761.9|41714|42
1739269800000|2025-02-11 10:30:00|41867.5|41807.5|41897.7|41877.7|41905.2|41877.7|41790.2|41750.2|27
1739270100000|2025-02-11 10:35:00|41898.1|41878.1|42003.5|41943.5|42065.8|42030.8|41898.1|41857.9|122
1739270400000|2025-02-11 10:40:00|41995.8|41955.8|42018.3|41958.3|42033.7|41983.5|41950.8|41903.3|70
1739270700000|2025-02-11 10:45:00|42020.6|41960.6|41753.9|41733.9|42026.4|41978.9|41753.9|41729.1|145
1739271000000|2025-02-11 10:50:00|41751.4|41731.4|41795.5|41735.5|41869.3|41816.5|41748.6|41706.8|163
1739271300000|2025-02-11 10:55:00|41790.9|41730.9|41724|41664|41806.3|41761.3|41673.4|41638.6|99
1739271600000|2025-02-11 11:00:00|41731.3|41671.3|41765.2|41725.2|41864.6|41814.2|41671.5|41631.9|96
1739271900000|2025-02-11 11:05:00|41762.9|41722.9|41678.9|41638.9|41762.9|41722.9|41678.7|41631.6|36
1739272200000|2025-02-11 11:10:00|41691.6|41631.6|41691|41671|41716.6|41671|41657|41629.1|79
1739272500000|2025-02-11 11:15:00|41703.9|41663.9|41701.2|41661.2|41741.2|41686.4|41661.8|41632|52
1739272800000|2025-02-11 11:20:00|41688.7|41668.7|41869.3|41809.3|41879.3|41836.3|41688.7|41664.3|38
1739273100000|2025-02-11 11:25:00|41841.8|41821.8|41808.4|41768.4|41859.2|41821.8|41803.4|41746.3|49
1739273400000|2025-02-11 11:30:00|41808.6|41788.6|41805.7|41765.7|41930.7|41880.5|41805.7|41765.7|23
1739273700000|2025-02-11 11:35:00|41805.2|41765.2|41797.1|41737.1|41805.2|41774.2|41735.7|41686.1|64
1739274000000|2025-02-11 11:40:00|41794.6|41734.6|41793.3|41753.3|41803.3|41765.8|41743.5|41708.7|31
1739274300000|2025-02-11 11:45:00|41795.8|41755.8|41788.7|41748.7|41808.7|41775.8|41771.2|41728.7|11
1739274600000|2025-02-11 11:50:00|41791|41751|41811.1|41771.1|41883.7|41844.5|41769.3|41738.4|53
1739274900000|2025-02-11 11:55:00|41810.9|41770.9|41793.8|41753.8|41833.8|41796.1|41758.4|41738.4|22
1739275200000|2025-02-11 12:00:00|41796.1|41756.1|41839.4|41779.4|41905.7|41871.5|41796.1|41756.1|32
1739275500000|2025-02-11 12:05:00|41838.6|41778.6|41800|41760|41839.4|41792.3|41766.9|41736.5|51
1739275800000|2025-02-11 12:10:00|41810.6|41750.6|41761.6|41701.6|41829.4|41789.6|41721.4|41681.6|43
1739276100000|2025-02-11 12:15:00|41755.4|41695.4|41764.5|41704.5|41801.6|41746.4|41696.4|41664.1|74
1739276400000|2025-02-11 12:20:00|41757|41697|41699.5|41659.5|41759.3|41712.2|41696.8|41659.3|53
1739276700000|2025-02-11 12:25:00|41707|41647|41674.7|41634.7|41732.2|41691.6|41647.2|41617.4|69
1739277000000|2025-02-11 12:30:00|41672.2|41652.2|41633.4|41613.4|41707.4|41672.2|41633|41612.3|193
1739277300000|2025-02-11 12:35:00|41633.2|41613.2|41418.5|41378.5|41670.4|41635.7|41378.7|41329|290
1739277600000|2025-02-11 12:40:00|41408.7|41388.7|41454.1|41434.1|41481.6|41436.8|41376.4|41343.9|108
1739277900000|2025-02-11 12:45:00|41454.3|41434.3|41486.1|41466.1|41521.3|41474|41406.6|41379.9|268
1739278200000|2025-02-11 12:50:00|41493.6|41453.6|41699.8|41639.8|41722.5|41674.6|41481.1|41430.9|209
1739278500000|2025-02-11 12:55:00|41685.9|41625.9|41732.5|41672.5|41785.2|41748.1|41604.2|41564|164
1739278800000|2025-02-11 13:00:00|41722.7|41682.7|41421.4|41401.4|41759.6|41719.6|41421.4|41396.2|287
1739279100000|2025-02-11 13:05:00|41421.2|41401.2|41397.1|41377.1|41460.8|41431|41247.9|41220.4|166
1739279400000|2025-02-11 13:10:00|41401.7|41381.7|41444.3|41404.3|41481.8|41451.6|41363.9|41334.1|103
1739279700000|2025-02-11 13:15:00|41441.4|41401.4|41229.1|41169.1|41461.4|41435.8|41180.8|41155.6|233
1739280000000|2025-02-11 13:20:00|41221.6|41181.6|41130.1|41110.1|41293.7|41246.2|41110.7|41080.7|220
1739280300000|2025-02-11 13:25:00|41139.9|41099.9|41071.1|41011.1|41194.6|41144.8|41050.7|41006.3|188
1739280600000|2025-02-11 13:30:00|41050|41030|40893.9|40853.9|41058.4|41030|40868.3|40828.3|269
1739280900000|2025-02-11 13:35:00|40916.8|40856.8|40905|40885|41070.6|41025.4|40905|40856.8|175
1739281200000|2025-02-11 13:40:00|40902.7|40882.7|40703.7|40683.7|40907.9|40882.7|40701.2|40673.9|270
1739281500000|2025-02-11 13:45:00|40696.3|40676.3|40578.9|40538.9|40735.6|40688.7|40510.1|40460.5|410
1739281800000|2025-02-11 13:50:00|40576.6|40536.6|40356.4|40336.4|40577.1|40536.6|40353.6|40323.9|362
1739282100000|2025-02-11 13:55:00|40358.9|40338.9|40601.3|40581.3|40661.9|40624.4|40358.9|40338.9|228
1739282400000|2025-02-11 14:00:00|40596.7|40576.7|40404.2|40364.2|40616.5|40576.7|40394|40364.2|246
1739282700000|2025-02-11 14:05:00|40391.7|40371.7|40405.4|40365.4|40420|40371.7|40203.2|40159|351
1739283000000|2025-02-11 14:10:00|40403.1|40363.1|40515.1|40475.1|40560.8|40510.6|40297.7|40257.5|246
1739283300000|2025-02-11 14:15:00|40514.9|40474.9|40609.6|40569.6|40614.2|40574.2|40346.6|40309.5|291
1739283600000|2025-02-11 14:20:00|40612.3|40572.3|40573.8|40533.8|40644.2|40604.8|40440.5|40388|123
1739283900000|2025-02-11 14:25:00|40580.7|40540.7|40702.1|40682.1|40725.4|40697.9|40517.8|40483|144
1739284200000|2025-02-11 14:30:00|40709.6|40669.6|40530.2|40470.2|40733.5|40711.2|40502.7|40470.2|381
1739284500000|2025-02-11 14:35:00|40527.9|40467.9|40621.1|40581.1|40683.4|40633.2|40502.7|40462.5|245
1739284800000|2025-02-11 14:40:00|40611.3|40591.3|40587.1|40547.1|40662.8|40633.2|40541.1|40506.1|207
1739285100000|2025-02-11 14:45:00|40586.9|40546.9|40494.4|40474.4|40642.7|40622.7|40489.6|40459.6|191
1739285400000|2025-02-11 14:50:00|40487.5|40467.5|40597.3|40577.3|40644.1|40611.6|40482.7|40462.7|126
1739285700000|2025-02-11 14:55:00|40607.5|40567.5|40689.5|40649.5|40736.8|40704.3|40597.7|40567.5|101
1739286000000|2025-02-11 15:00:00|40677|40657|40632.2|40592.2|40685.1|40657|40546.8|40521.8|185
1739286300000|2025-02-11 15:05:00|40634.5|40594.5|40812.7|40772.7|40841.3|40799.8|40624.7|40594.5|229
1739286600000|2025-02-11 15:10:00|40810.4|40770.4|41037.4|41017.4|41086.4|41055|40793.1|40765.2|318
1739286900000|2025-02-11 15:15:00|41047.2|41007.2|40940.2|40900.2|41047.2|41019.7|40826.2|40793.9|262
1739287200000|2025-02-11 15:20:00|40942.7|40902.7|40925.7|40885.7|40957.9|40912.7|40838.3|40800|231
1739287500000|2025-02-11 15:25:00|40926.1|40886.1|41012.8|40972.8|41058.6|41013|40925.3|40885.3|147
1739287800000|2025-02-11 15:30:00|41015.1|40975.1|41311.1|41271.1|41327.8|41295.7|40995.3|40968|233
1739288100000|2025-02-11 15:35:00|41313.4|41273.4|41210.4|41150.4|41386.3|41340.7|41119.6|41094.4|307
1739288400000|2025-02-11 15:40:00|41208.1|41148.1|41168.5|41108.5|41208.1|41158.3|41045.6|41005.8|183
1739288700000|2025-02-11 15:45:00|41156|41116|41223.6|41183.6|41251.9|41208.8|40998.7|40951.8|269
1739289000000|2025-02-11 15:50:00|41213.4|41193.4|41126.7|41066.7|41232.1|41193.4|41077.5|41027.7|445
1739289300000|2025-02-11 15:55:00|41122.3|41062.3|41099|41079|41167.1|41126.7|41099|41044|114
1739289600000|2025-02-11 16:00:00|41101.5|41081.5|41112.9|41072.9|41134.6|41092.1|41037.5|41002.7|111
1739289900000|2025-02-11 16:05:00|41115.1|41075.1|41112|41072|41154.9|41124.7|41061.2|41033.7|125
1739290200000|2025-02-11 16:10:00|41109.7|41069.7|40843.5|40823.5|41109.7|41074.7|40843.5|40821|186
1739290500000|2025-02-11 16:15:00|40848.1|40828.1|40896.6|40856.6|40963.2|40919.9|40847.9|40809.3|186
1739290800000|2025-02-11 16:20:00|40896.2|40856.2|40907.2|40887.2|40927|40889.7|40846.8|40819.3|119
1739291100000|2025-02-11 16:25:00|40906.8|40886.8|40757.3|40697.3|40956.2|40912.2|40744.1|40697.3|115
1739291400000|2025-02-11 16:30:00|40752.1|40712.1|40848.4|40808.4|40873|40824|40719|40681.3|126
1739291700000|2025-02-11 16:35:00|40838.6|40818.6|40720.7|40680.7|40840.9|40818.6|40715.5|40680.7|152
1739292000000|2025-02-11 16:40:00|40718.4|40678.4|40728.7|40708.7|40763.7|40733.9|40703.6|40678.4|103
1739292300000|2025-02-11 16:45:00|40723.7|40703.7|40835.6|40795.6|40865.6|40833.9|40697.9|40661.4|156
1739292600000|2025-02-11 16:50:00|40828.5|40788.5|40911.2|40871.2|40941.4|40903.9|40801.6|40771|149
1739292900000|2025-02-11 16:55:00|40898.5|40878.5|40964.2|40944.2|40989|40956.5|40898.3|40865.9|170
1739293200000|2025-02-11 17:00:00|40966.5|40946.5|40863.2|40823.2|40985.5|40956.3|40797.4|40764.7|235
1739293500000|2025-02-11 17:05:00|40853.4|40813.4|40800.3|40760.3|40914|40874|40766.5|40735.9|166
1739293800000|2025-02-11 17:10:00|40800.5|40760.5|40749|40709|40815.5|40780.3|40694.8|40664.6|251
1739294100000|2025-02-11 17:15:00|40748.6|40708.6|40585.9|40565.9|40748.6|40708.6|40580.9|40553.4|281
1739294400000|2025-02-11 17:20:00|40585.7|40565.7|40509.2|40489.2|40644.8|40604.8|40448.4|40423.4|1301
1739294700000|2025-02-11 17:25:00|40513.8|40493.8|40551.4|40511.4|40562.1|40534.6|40446.9|40409.4|405
1739295000000|2025-02-11 17:30:00|40553.7|40513.7|40521.2|40501.2|40618.7|40573.7|40516.2|40491.4|194
1739295300000|2025-02-11 17:35:00|40516.6|40496.6|40594|40554|40603.8|40563.8|40493.7|40463.7|93
1739295600000|2025-02-11 17:40:00|40594.4|40554.4|40516.5|40496.5|40625.9|40586.5|40516.5|40496.5|121
1739295900000|2025-02-11 17:45:00|40524|40484|40596.9|40576.9|40626.5|40591.5|40514.2|40484|93
1739296200000|2025-02-11 17:50:00|40597.3|40577.3|40596.8|40576.8|40639.1|40619.1|40579.5|40549.3|80
1739296500000|2025-02-11 17:55:00|40597.2|40577.2|40546.4|40526.4|40679.7|40645.1|40544.1|40516.6|86
1739296800000|2025-02-11 18:00:00|40548.7|40528.7|40568.7|40548.7|40631.6|40593.3|40541|40501|30
1739297100000|2025-02-11 18:05:00|40566.2|40546.2|40624.6|40604.6|40644.4|40611.7|40556.6|40522.6|75
1739297400000|2025-02-11 18:10:00|40624.4|40604.4|40581.5|40561.5|40634.2|40614.2|40579|40554.2|36
1739297700000|2025-02-11 18:15:00|40584|40564|40631.5|40591.5|40631.5|40591.7|40580.9|40551.1|49
1739298000000|2025-02-11 18:20:00|40621.3|40601.3|40635.6|40615.6|40650.8|40630.8|40621.1|40591.5|49
1739298300000|2025-02-11 18:25:00|40633.3|40613.3|40692.7|40672.7|40733.3|40713.3|40633.1|40613.1|149
1739351700000|2025-02-12 09:15:00|40716.7|40656.7|40787.9|40747.9|40855.3|40795.3|40636.9|40589.6|152
1739352000000|2025-02-12 09:20:00|40785.6|40745.6|40943.1|40883.1|41018.4|40960.9|40785.6|40740.8|69
1739352300000|2025-02-12 09:25:00|40945.4|40885.4|40940.2|40880.2|40950.4|40890.4|40832.9|40775.4|18
1739352600000|2025-02-12 09:30:00|40940|40880|41097.3|41037.3|41099.6|41045.1|40927.5|40880|39
1739352900000|2025-02-12 09:35:00|41097.1|41037.1|41209.4|41169.4|41264.6|41219.4|41075.1|41022.3|83
1739353200000|2025-02-12 09:40:00|41224.4|41164.4|41295.3|41275.3|41346.9|41286.9|41204.7|41149.4|49
1739353500000|2025-02-12 09:45:00|41295.1|41275.1|41312.9|41272.9|41345.3|41307.8|41287.5|41257.7|30
1739353800000|2025-02-12 09:50:00|41302.7|41282.7|41398.6|41378.6|41508.4|41459.8|41222.9|41193.2|41
1739354100000|2025-02-12 09:55:00|41395.9|41375.9|41360.7|41320.7|41412.9|41375.9|41313|41270.3|32
1739354400000|2025-02-12 10:00:00|41365.7|41325.7|41493.2|41473.2|41568.5|41518.2|41365.7|41318.2|40
1739354700000|2025-02-12 10:05:00|41490.7|41470.7|41560.3|41540.3|41560.3|41540.3|41439.6|41382.2|53
1739355000000|2025-02-12 10:10:00|41569.5|41529.5|41524.3|41464.3|41621.7|41587.2|41512.2|41464.3|38
1739355300000|2025-02-12 10:15:00|41514.5|41474.5|41506.2|41446.2|41554.8|41514.1|41431.4|41398.9|37
1739355600000|2025-02-12 10:20:00|41498.7|41458.7|41522.8|41502.8|41560.1|41510.7|41458.6|41433.5|56
1739355900000|2025-02-12 10:25:00|41537.8|41497.8|41508|41448|41563|41510.7|41488|41430.8|85
1739356200000|2025-02-12 10:30:00|41507.9|41447.9|41525.4|41465.4|41560.6|41530.6|41465.6|41430.6|11
1739356500000|2025-02-12 10:35:00|41520.4|41460.4|41757.9|41717.9|41767.7|41737.7|41508.3|41455.6|68
1739356800000|2025-02-12 10:40:00|41753.2|41713.2|41735.5|41695.5|41755.7|41730.2|41705.5|41655.7|36
1739357100000|2025-02-12 10:45:00|41735.7|41695.7|41795.7|41755.7|41808.4|41770.9|41691|41651|36
1739357400000|2025-02-12 10:50:00|41788.2|41768.2|41982.8|41962.8|42015.3|41979.4|41785.8|41758.3|98
1739357700000|2025-02-12 10:55:00|41980.5|41960.5|42012.9|41952.9|42050.3|42007.4|41950.1|41890.1|55
1739358000000|2025-02-12 11:00:00|42019.9|41959.9|42010.4|41970.4|42024.9|41980|41973.5|41925.1|27
1739358300000|2025-02-12 11:05:00|42012.7|41972.7|42027.5|41987.5|42074.5|42042.3|42012.7|41972.7|36
1739358600000|2025-02-12 11:10:00|42029.8|41989.8|41937.3|41877.3|42091.9|42071.9|41879.8|41852.3|91
1739358900000|2025-02-12 11:15:00|41939.8|41879.8|41886.9|41846.9|41974.4|41939.6|41877.4|41846.9|14
1739359200000|2025-02-12 11:20:00|41879.9|41839.9|41819.7|41779.7|41934.7|41884.7|41807.2|41767.4|35
1739359500000|2025-02-12 11:25:00|41819.5|41779.5|41832.2|41792.2|41857.6|41807.2|41810|41750|4
1739359800000|2025-02-12 11:30:00|41832|41792|41760.5|41740.5|41860.2|41816.8|41760.5|41740.5|25
1739360100000|2025-02-12 11:35:00|41758.2|41738.2|41742.5|41682.5|41771.6|41739.6|41684.8|41652.1|32
1739360400000|2025-02-12 11:40:00|41742.6|41682.6|41659.9|41599.9|41757.6|41717.1|41607.4|41569.9|33
1739360700000|2025-02-12 11:45:00|41647.4|41607.4|41600.4|41580.4|41652.8|41615.3|41600.3|41557.6|36
1739361000000|2025-02-12 11:50:00|41592.8|41572.8|41650.2|41590.2|41652.6|41610.1|41592.8|41547.6|38
1739361300000|2025-02-12 11:55:00|41650.4|41590.4|41722.5|41662.5|41725|41670|41590.4|41560.6|28
1739361600000|2025-02-12 12:00:00|41712.3|41672.3|41838.7|41798.7|41955.3|41895.3|41705|41672.3|61
1739361900000|2025-02-12 12:05:00|41852.6|41812.6|41709.8|41669.8|41877.3|41827.6|41692.3|41639.6|51
1739362200000|2025-02-12 12:10:00|41699.9|41679.9|41710.4|41690.4|41775.1|41745.6|41668|41615.5|31
1739362500000|2025-02-12 12:15:00|41713.1|41673.1|41768.8|41728.8|41779.7|41732.7|41647.9|41605.1|17
1739362800000|2025-02-12 12:20:00|41754.9|41714.9|41839.7|41779.7|41839.7|41779.7|41747.5|41687.5|66
1739363100000|2025-02-12 12:25:00|41829.5|41789.5|41787.1|41727.1|41832.3|41789.5|41777.3|41727.1|16
1739363400000|2025-02-12 12:30:00|41787.3|41727.3|41612.3|41592.3|41789.6|41739.1|41602.6|41572.3|70
1739363700000|2025-02-12 12:35:00|41619.4|41579.4|41557|41537|41689|41644.6|41495.4|41460.6|71
1739364000000|2025-02-12 12:40:00|41559.4|41539.4|41517|41477|41624.2|41584.4|41515.1|41472.2|15
1739364300000|2025-02-12 12:45:00|41512.4|41472.4|41437.3|41397.3|41521.5|41472.4|41417.3|41367.5|46
1739364600000|2025-02-12 12:50:00|41449.5|41389.5|41352.5|41292.5|41449.5|41407|41297.5|41260.2|94
1739364900000|2025-02-12 12:55:00|41340|41300|41290.1|41250.1|41340|41304.8|41220.5|41188.2|72
1739365200000|2025-02-12 13:00:00|41291.6|41231.6|41341.2|41321.2|41453.1|41407.2|41232.4|41194.8|61
1739365500000|2025-02-12 13:05:00|41341.1|41321.1|41447.7|41407.7|41447.7|41417.9|41341.1|41316.1|55
1739365800000|2025-02-12 13:10:00|41445.4|41405.4|41563.2|41523.2|41594.1|41550.6|41413.3|41370.4|67
1739366100000|2025-02-12 13:15:00|41566.1|41506.1|41417.5|41377.5|41588.8|41528.8|41401.1|41341.1|62
1739366400000|2025-02-12 13:20:00|41425.2|41385.2|41290.1|41230.1|41515.5|41462.8|41227.4|41204.9|85
1739366700000|2025-02-12 13:25:00|41279.8|41239.8|41138.1|41078.1|41284.6|41257.1|41110.1|41068.6|110
1739367000000|2025-02-12 13:30:00|41137.6|41077.6|41079.2|41019.2|41139.3|41088.1|40991.5|40947.2|249
1739367300000|2025-02-12 13:35:00|41061.1|41021.1|40860.4|40800.4|41066.7|41029|40827.4|40787.4|418
1739367600000|2025-02-12 13:40:00|40855.4|40815.4|41031.2|40971.2|41043.9|40998.9|40775.2|40730|70
1739367900000|2025-02-12 13:45:00|41033.7|40973.7|41076.7|41056.7|41149.4|41101.6|40911.8|40861.9|70
1739368200000|2025-02-12 13:50:00|41079.2|41039.2|40972.2|40952.2|41129.4|41081.9|40972.2|40950.3|34
1739368500000|2025-02-12 13:55:00|40981.9|40941.9|41188.4|41128.4|41200.6|41145.2|40942.1|40887.2|80
1739368800000|2025-02-12 14:00:00|41188.6|41128.6|41206.8|41166.8|41261.6|41206.3|41007|40976.8|150
1739369100000|2025-02-12 14:05:00|41204.5|41164.5|41283.7|41263.7|41326|41273.7|41168.9|41114.1|152
1739369400000|2025-02-12 14:10:00|41283.9|41263.9|41250.6|41230.6|41320.7|41265.3|41250.6|41200.5|57
1739369700000|2025-02-12 14:15:00|41248.3|41228.3|41218.8|41198.8|41320.8|41273.5|41166.3|41139|47
1739370000000|2025-02-12 14:20:00|41228.3|41188.3|41205.7|41145.7|41228.3|41188.3|41153.8|41113.8|40
1739370300000|2025-02-12 14:25:00|41186.2|41166.2|41250.5|41210.5|41282.7|41245.7|41175.7|41139.1|36
1739370600000|2025-02-12 14:30:00|41250.7|41210.7|41255.1|41215.1|41268.3|41238.3|41155.9|41113|47
1739370900000|2025-02-12 14:35:00|41255.3|41215.3|41280.1|41240.1|41342.6|41292.8|41243.3|41195.8|64
1739371200000|2025-02-12 14:40:00|41279.9|41239.9|41083.1|41043.1|41308.3|41282.7|41072.9|41032.9|51
1739371500000|2025-02-12 14:45:00|41082.9|41042.9|41086.2|41066.2|41118.2|41085.6|41068.4|41016.1|96
1739371800000|2025-02-12 14:50:00|41101.1|41081.1|41183.7|41163.7|41263.2|41218|41083.5|41044.6|190
1739372100000|2025-02-12 14:55:00|41186|41166|41244.2|41204.2|41270.8|41233.5|41186|41161.2|99
1739372400000|2025-02-12 15:00:00|41246.5|41206.5|41139.1|41079.1|41246.5|41216.7|41126.6|41076.8|50
1739372700000|2025-02-12 15:05:00|41139.5|41079.5|41255.2|41195.2|41278.8|41249.3|41112.7|41072.7|319
1739373000000|2025-02-12 15:10:00|41245|41205|41206.6|41186.6|41256.3|41226.2|41182.1|41162.1|60
1739373300000|2025-02-12 15:15:00|41219.1|41179.1|41215.4|41175.4|41296.4|41267.2|41203.9|41166.4|141
1739373600000|2025-02-12 15:20:00|41205.6|41185.6|41429.3|41409.3|41444.1|41411.6|41205.6|41176.1|175
1739373900000|2025-02-12 15:25:00|41429.6|41409.6|41411.8|41371.8|41444.5|41414.3|41315.9|41258.2|93
1739374200000|2025-02-12 15:30:00|41401.9|41381.9|41515.3|41475.3|41582.8|41550.3|41401.9|41381.9|254
1739374500000|2025-02-12 15:35:00|41522.1|41502.1|41517.2|41497.2|41545.2|41515.2|41485.3|41432.8|186
1739374800000|2025-02-12 15:40:00|41514.9|41494.9|41432.2|41392.2|41526.8|41494.9|41431.6|41379.7|130
1739375100000|2025-02-12 15:45:00|41436.8|41396.8|41346.2|41326.2|41496.8|41457.7|41331.4|41293.5|239
1739375400000|2025-02-12 15:50:00|41346.4|41326.4|41387.1|41347.1|41464.2|41417.8|41346.4|41312.3|68
1739375700000|2025-02-12 15:55:00|41384.8|41344.8|41382.7|41362.7|41466.6|41421.7|41371.7|41327.3|98
1739376000000|2025-02-12 16:00:00|41395.2|41355.2|41375.7|41335.7|41407.9|41355.4|41325.8|41295.9|69
1739376300000|2025-02-12 16:05:00|41378|41338|41323.3|41303.3|41405.2|41385.2|41316.4|41286.2|78
1739376600000|2025-02-12 16:10:00|41330.8|41290.8|41303.8|41243.8|41418.2|41388|41279|41223.7|72
1739376900000|2025-02-12 16:15:00|41299|41259|41310.9|41290.9|41338.1|41308.5|41261.7|41221.7|136
1739377200000|2025-02-12 16:20:00|41321.1|41281.1|41333.2|41313.2|41398.1|41347.7|41248.3|41218.4|72
1739377500000|2025-02-12 16:25:00|41340.7|41300.7|41388.7|41348.7|41388.9|41356.2|41311.1|41251.1|91
1739377800000|2025-02-12 16:30:00|41388.9|41348.9|41455.2|41415.2|41499.4|41457.6|41379|41348.9|183
1739378100000|2025-02-12 16:35:00|41450.1|41410.1|41617.5|41577.5|41617.5|41582.9|41417.9|41375.1|213
1739378400000|2025-02-12 16:40:00|41615.2|41575.2|41568.2|41528.2|41617.7|41584.8|41522.5|41484.8|100
1739378700000|2025-02-12 16:45:00|41567.8|41527.8|41612.8|41592.8|41624.6|41596.9|41557.8|41527.8|109
1739379000000|2025-02-12 16:50:00|41622.6|41582.6|41762.8|41742.8|41812.1|41792.1|41607.9|41569.9|303
1739379300000|2025-02-12 16:55:00|41765.3|41745.3|41754.8|41734.8|41806.9|41777.5|41673.6|41638.9|150
1739379600000|2025-02-12 17:00:00|41754.9|41734.9|41825.1|41785.1|41844.2|41804.8|41754.9|41728|149
1739379900000|2025-02-12 17:05:00|41822.7|41782.7|41795.7|41775.7|41834.9|41805.4|41730.2|41692.5|166
1739380200000|2025-02-12 17:10:00|41793|41773|41829.3|41809.3|41864.8|41834.8|41702.7|41660.2|188
1739380500000|2025-02-12 17:15:00|41831.6|41811.6|42094.6|42074.6|42094.6|42074.6|41820.2|41782.5|335
1739380800000|2025-02-12 17:20:00|42104.4|42064.4|42017.5|41997.5|42200.5|42180.3|41961.6|41909.1|1112
1739381100000|2025-02-12 17:25:00|42024.3|42004.3|42049.7|42009.7|42071.7|42037.2|41866.2|41816.2|403
1739381400000|2025-02-12 17:30:00|42059.9|41999.9|42039.3|42019.3|42069.7|42037.3|42002.3|41962.2|189
1739381700000|2025-02-12 17:35:00|42049.5|42009.5|42091.8|42051.8|42103.6|42075.6|42019.1|41994.1|92
1739382000000|2025-02-12 17:40:00|42075.2|42035.2|41979.5|41959.5|42090|42059.8|41974.6|41940.3|132
1739382300000|2025-02-12 17:45:00|41984.1|41964.1|41963.3|41943.3|42046.9|42005.5|41963.3|41943.3|49
1739382600000|2025-02-12 17:50:00|41963.5|41943.5|41930.8|41910.8|41975.6|41943.5|41916.5|41896.3|80
1739382900000|2025-02-12 17:55:00|41930.7|41910.7|41892.3|41872.3|41957.6|41927.7|41887.4|41857.5|122
1739383200000|2025-02-12 18:00:00|41901.8|41861.8|41895.8|41875.8|41932.8|41900.3|41855|41824.8|116
1739383500000|2025-02-12 18:05:00|41907.5|41887.5|42002.8|41962.8|42002.8|41972.4|41907.5|41868.2|53
1739383800000|2025-02-12 18:10:00|42005.1|41965.1|41941.4|41921.4|42009.9|41969.9|41906.9|41886.9|99
1739384100000|2025-02-12 18:15:00|41941.5|41921.5|41941.1|41921.1|41968.7|41938.9|41925.8|41886|110
1739384400000|2025-02-12 18:20:00|41941.3|41921.3|41922.3|41902.3|41977|41949.6|41922.3|41902.3|171
1739384700000|2025-02-12 18:25:00|41922.1|41902.1|41922.4|41902.4|41942.3|41910.1|41807.1|41759.6|213
1739385000000|2025-02-12 18:30:00|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|41920.1|41900.1|0
1739438100000|2025-02-13 09:15:00|41904.4|41844.4|41878.5|41838.5|42005.1|41971.5|41838.4|41778.4|170
1739438400000|2025-02-13 09:20:00|41876|41836|41791.9|41771.9|41978.2|41927.7|41789.6|41760.4|71
1739438700000|2025-02-13 09:25:00|41789.4|41769.4|41457.4|41397.4|41828.6|41788.6|41421.1|41361.1|221
1739439000000|2025-02-13 09:30:00|41471.4|41411.4|41438.6|41418.6|41536.3|41483.8|41349.9|41309.1|130
1739439300000|2025-02-13 09:35:00|41433.9|41413.9|41551|41491|41551.1|41491.1|41433.9|41404.2|90
1739439600000|2025-02-13 09:40:00|41567.6|41507.6|41478.7|41418.7|41574|41532.6|41402.1|41355.6|67
1739439900000|2025-02-13 09:45:00|41471.2|41431.2|41574.1|41534.1|41584.1|41536.2|41466.5|41414.3|29
1739440200000|2025-02-13 09:50:00|41574.4|41534.4|41623.1|41583.1|41680.5|41645.6|41574.4|41527.7|79
1739440500000|2025-02-13 09:55:00|41643.1|41588|41780.1|41720.1|41828.2|41793.1|41638.3|41588|100
1739440800000|2025-02-13 10:00:00|41777.8|41717.8|41771.2|41711.2|41885.1|41825.1|41751.6|41706.5|34
1739441100000|2025-02-13 10:05:00|41776.5|41716.5|41668.8|41608.8|41809.4|41752|41610|41577.4|91
1739441400000|2025-02-13 10:10:00|41658.5|41618.5|41624.7|41584.7|41681.1|41631.3|41614.5|41584.7|35
1739441700000|2025-02-13 10:15:00|41622.3|41582.3|41634.8|41594.8|41677.1|41644.5|41600.1|41567.9|20
1739442000000|2025-02-13 10:20:00|41630.1|41590.1|41654.9|41594.9|41724.4|41664.4|41629.7|41579.9|27
1739442300000|2025-02-13 10:25:00|41659.9|41599.9|41635.3|41575.3|41659.9|41605|41598|41563.1|6
1739442600000|2025-02-13 10:30:00|41635.5|41575.5|41582.6|41542.6|41650.4|41590.4|41560.3|41510.4|21
1739442900000|2025-02-13 10:35:00|41582.5|41542.5|41572.7|41512.7|41585.7|41542.5|41512.7|41452.7|15
1739443200000|2025-02-13 10:40:00|41580.2|41520.2|41507.5|41467.5|41607.7|41547.7|41507.5|41455.2|1
1739443500000|2025-02-13 10:45:00|41505.2|41465.2|41563.1|41503.1|41570.5|41510.5|41490.5|41440.4|8
1739443800000|2025-02-13 10:50:00|41560.6|41500.6|41548|41508|41567.9|41515.4|41522.8|41478.2|12
1739444100000|2025-02-13 10:55:00|41552.7|41512.7|41553.1|41493.1|41612.9|41563|41530.7|41490.5|20
1739444400000|2025-02-13 11:00:00|41557.8|41497.8|41588|41528|41600.5|41547.4|41557.8|41497.8|18
1739444700000|2025-02-13 11:05:00|41587.9|41527.9|41665.4|41605.4|41665.4|41605.4|41562.9|41510.4|24
1739445000000|2025-02-13 11:10:00|41665.7|41605.7|41683.3|41663.3|41715.1|41663.3|41647.9|41600.9|19
1739445300000|2025-02-13 11:15:00|41688|41668|41685.5|41645.5|41740.3|41697.9|41668.1|41620.9|24
1739445600000|2025-02-13 11:20:00|41685.3|41645.3|41755.3|41695.3|41758|41702.8|41685.3|41640.6|6
1739445900000|2025-02-13 11:25:00|41755.6|41695.6|41722.9|41682.9|41772.6|41730.4|41702.7|41672.6|24
1739446200000|2025-02-13 11:30:00|41712.7|41692.7|41642.7|41602.7|41742.6|41699.5|41635.2|41602.7|9
1739446500000|2025-02-13 11:35:00|41652.5|41592.5|41645.3|41605.3|41660.5|41613|41643|41590.2|9
1739446800000|2025-02-13 11:40:00|41660.1|41600.1|41601.7|41561.7|41660.1|41610|41592.6|41560.1|104
1739447100000|2025-02-13 11:45:00|41582|41562|41627.2|41587.2|41634.7|41589.9|41582|41554.8|15
1739447400000|2025-02-13 11:50:00|41637.1|41577.1|41627.1|41587.1|41642.5|41592.1|41590.2|41547.5|81
1739447700000|2025-02-13 11:55:00|41620|41580|41622.2|41562.2|41624.7|41580|41552.5|41505.3|113
1739448000000|2025-02-13 12:00:00|41627.4|41567.4|41583.5|41523.5|41658.4|41613.4|41533.4|41483.3|52
1739448300000|2025-02-13 12:05:00|41573.4|41533.4|41781|41721|41802.4|41768.1|41563.4|41530.9|13
1739448600000|2025-02-13 12:10:00|41778.6|41718.6|41877.2|41857.2|41909.8|41857.2|41761.4|41711.4|238
1739448900000|2025-02-13 12:15:00|41886.6|41866.6|42029.9|41989.9|42029.9|41999.6|41871.8|41839.4|41
1739449200000|2025-02-13 12:20:00|42015.1|41995.1|41939.1|41879.1|42070.1|42029|41939.1|41879.1|148
1739449500000|2025-02-13 12:25:00|41938.8|41878.8|41931.9|41871.9|41938.8|41896.4|41894.4|41854.7|9
1739449800000|2025-02-13 12:30:00|41934.2|41874.2|42011.5|41951.5|42038.9|41991.4|41934.2|41874.2|12
1739450100000|2025-02-13 12:35:00|42011.4|41951.4|42051.9|42031.9|42056.5|42031.9|41974.3|41924.2|23
1739450400000|2025-02-13 12:40:00|42079.3|42039.3|42322.3|42262.3|42341.9|42301.9|42079.3|42039.3|89
1739450700000|2025-02-13 12:45:00|42322.2|42262.2|42379.9|42319.9|42412|42366.8|42222.6|42191.7|34
1739451000000|2025-02-13 12:50:00|42372.9|42312.9|42310.5|42250.5|42387.6|42355.1|42243.3|42202.9|38
1739451300000|2025-02-13 12:55:00|42308.1|42248.1|42308.1|42248.1|42348.1|42300.6|42255.8|42195.8|170
1739451600000|2025-02-13 13:00:00|42307.9|42247.9|42153.8|42113.8|42386|42343.4|42153.8|42106.3|71
1739451900000|2025-02-13 13:05:00|42153.9|42113.9|42191.2|42151.2|42276.2|42238.6|42103.8|42067|68
1739452200000|2025-02-13 13:10:00|42176.2|42156.2|42046.9|42026.9|42214|42170.9|42046.9|42013.9|138
1739452500000|2025-02-13 13:15:00|42044.6|42024.6|42230.4|42170.4|42230.4|42170.4|42012.5|41982.4|123
1739452800000|2025-02-13 13:20:00|42230.6|42170.6|42220.2|42160.2|42287.9|42267.6|42213|42155.5|23
1739453100000|2025-02-13 13:25:00|42220.4|42160.4|42486.8|42426.8|42492|42432|42220.4|42160.4|183
1739453400000|2025-02-13 13:30:00|42486.7|42426.7|42752.2|42692.2|42774.3|42729.3|42454|42404.6|184
1739453700000|2025-02-13 13:35:00|42719.3|42659.3|42489.5|42429.5|42757.9|42719.1|42444.4|42403.8|139
1739454000000|2025-02-13 13:40:00|42484.5|42444.5|42469.2|42449.2|42512|42462|42397|42366.9|48
1739454300000|2025-02-13 13:45:00|42494.2|42454.2|42591.9|42551.9|42639.4|42591.9|42479.3|42426.8|50
1739454600000|2025-02-13 13:50:00|42599.4|42539.4|42476.9|42456.9|42639.4|42609.2|42476.9|42444.4|46
1739454900000|2025-02-13 13:55:00|42476.7|42456.7|42289.8|42249.8|42476.7|42456.7|42194.3|42159.2|107
1739455200000|2025-02-13 14:00:00|42294.5|42254.5|42069.1|42049.1|42296.8|42261.5|42069.1|42044|123
1739455500000|2025-02-13 14:05:00|42071.5|42051.5|42035.1|41975.1|42176.9|42116.9|42025.4|41975|168
1739455800000|2025-02-13 14:10:00|42037.5|41977.5|42075.4|42015.4|42080.4|42025.4|41932.9|41890.7|229
1739456100000|2025-02-13 14:15:00|42076.8|42016.8|41967.7|41947.7|42153.3|42112.7|41967.7|41922.1|102
1739456400000|2025-02-13 14:20:00|41988.4|41928.4|41927.5|41907.5|42012.1|41962.7|41927.5|41902.3|95
1739456700000|2025-02-13 14:25:00|41927.8|41907.8|42065.4|42005.4|42097.6|42050.4|41927.8|41895.8|80
1739457000000|2025-02-13 14:30:00|42065.3|42005.3|42257.9|42197.9|42257.9|42197.9|41980.5|41920.5|162
1739457300000|2025-02-13 14:35:00|42267.9|42227.9|42107.2|42067.2|42322.9|42285.3|42107.2|42058|108
1739457600000|2025-02-13 14:40:00|42090.7|42050.7|41985.9|41925.9|42115.8|42057.9|41965.8|41915.9|154
1739457900000|2025-02-13 14:45:00|41986.2|41926.2|41998.7|41938.7|42001|41963.7|41943.8|41898.8|134
1739458200000|2025-02-13 14:50:00|42001|41941|41907.5|41887.5|42001|41957.2|41880|41855|287
1739458500000|2025-02-13 14:55:00|41907.8|41887.8|41934.8|41894.8|42001.4|41965.1|41907.8|41875.8|207
1739458800000|2025-02-13 15:00:00|41934.9|41894.9|41924.4|41864.4|41956.9|41924.4|41904.4|41859.6|68
1739459100000|2025-02-13 15:05:00|41924.6|41864.6|41952.3|41932.3|41967.2|41932.3|41889.7|41854.8|63
1739459400000|2025-02-13 15:10:00|41954.6|41934.6|41989.4|41929.4|42002.1|41967.1|41934.3|41899.5|67
1739459700000|2025-02-13 15:15:00|41979.7|41939.7|41992|41952|42012.1|41981.9|41940|41909.6|123
1739460000000|2025-02-13 15:20:00|41989.5|41949.5|41942.1|41902.1|42052|41999.5|41942.1|41897|165
1739460300000|2025-02-13 15:25:00|41944.5|41904.5|41934.1|41914.1|41989.3|41939.5|41931.8|41899.9|76
1739460600000|2025-02-13 15:30:00|41944.1|41904.1|41966.6|41926.6|42016.9|41984.4|41944.1|41904|197
1739460900000|2025-02-13 15:35:00|41971.6|41931.6|41991.8|41951.8|42023.6|41986.4|41971.6|41931.6|144
1739461200000|2025-02-13 15:40:00|41981.7|41961.7|42000.2|41960.2|42028.3|41989.3|41979|41939.6|83
1739461500000|2025-02-13 15:45:00|41997.8|41957.8|42012.6|41992.6|42027.2|42000|41967.5|41942.7|119
1739461800000|2025-02-13 15:50:00|42032|41972|42010.1|41990.1|42032|41997.7|41992.5|41967.3|96
1739462100000|2025-02-13 15:55:00|42007.6|41987.6|42230.3|42210.3|42275.4|42242.7|42007.6|41980.5|141
1739462400000|2025-02-13 16:00:00|42225.6|42205.6|42389.2|42349.2|42402.5|42362.9|42170.6|42115.4|135
1739462700000|2025-02-13 16:05:00|42389.4|42349.4|42325.9|42265.9|42429.2|42399.1|42235.1|42192|205
1739463000000|2025-02-13 16:10:00|42316.9|42276.9|42437.3|42397.3|42442|42407.2|42294.6|42249.7|59
1739463300000|2025-02-13 16:15:00|42439.7|42399.7|42427.4|42367.4|42494.4|42451.6|42334.5|42302|76
1739463600000|2025-02-13 16:20:00|42437.1|42377.1|42517.5|42457.5|42547.2|42512.3|42424.5|42377.1|144
1739463900000|2025-02-13 16:25:00|42512.8|42452.8|42495.6|42435.6|42563.1|42512.9|42465.6|42422.8|57
1739464200000|2025-02-13 16:30:00|42495.5|42435.5|42543.1|42503.1|42605.1|42557.9|42473.2|42435.5|91
1739464500000|2025-02-13 16:35:00|42540.6|42500.6|42535.1|42495.1|42553|42517.4|42498.1|42463|111
1739464800000|2025-02-13 16:40:00|42539.9|42499.9|42533.2|42513.2|42592.3|42557.9|42533.2|42490|60
1739465100000|2025-02-13 16:45:00|42530.8|42510.8|42570.5|42530.5|42577.3|42548.1|42525.5|42498.5|129
1739465400000|2025-02-13 16:50:00|42572.8|42532.8|42553.2|42513.2|42577.8|42547.7|42505.6|42466|49
1739465700000|2025-02-13 16:55:00|42553.4|42513.4|42528|42508|42588|42567.7|42528|42503|80
1739466000000|2025-02-13 17:00:00|42525.5|42505.5|42564.3|42544.3|42574.5|42546.9|42518.2|42481|124
1739466300000|2025-02-13 17:05:00|42564.2|42544.2|42504.5|42484.5|42564.2|42544.2|42463.7|42433.6|72
1739466600000|2025-02-13 17:10:00|42517|42477|42662.6|42642.6|42719.6|42685.2|42517|42477|159
1739466900000|2025-02-13 17:15:00|42662.7|42642.7|42729.7|42669.7|42750.5|42720.6|42662.7|42642.7|224
1739467200000|2025-02-13 17:20:00|42732.1|42672.1|42481.5|42461.5|42745.1|42705.6|42471.5|42451.5|863
1739467500000|2025-02-13 17:25:00|42484|42464|42422.1|42362.1|42486.6|42464|42351.7|42301.9|355
1739467800000|2025-02-13 17:30:00|42424.5|42364.5|42474.4|42434.4|42492.7|42462.3|42424.5|42364.5|71
1739468100000|2025-02-13 17:35:00|42471.9|42431.9|42384.8|42364.8|42492.5|42434.1|42384.8|42359.7|47
1739468400000|2025-02-13 17:40:00|42367.8|42347.8|42364.6|42324.6|42409.8|42369.8|42354.5|42323.2|34
1739468700000|2025-02-13 17:45:00|42359.9|42319.9|42314.4|42274.4|42375.2|42330.1|42296.9|42262.2|173
1739469000000|2025-02-13 17:50:00|42314.3|42274.3|42212.5|42152.5|42314.3|42279.1|42190.3|42145.1|69
1739469300000|2025-02-13 17:55:00|42207.5|42147.5|42279.6|42219.6|42279.6|42219.6|42174.9|42132.5|8
1739469600000|2025-02-13 18:00:00|42269.3|42229.3|42260.9|42200.9|42377.1|42327.2|42233.6|42188.6|32
1739469900000|2025-02-13 18:05:00|42258.6|42198.6|42146.7|42126.7|42263.4|42222.7|42146.7|42126.7|10
1739470200000|2025-02-13 18:10:00|42161.7|42121.7|42159.3|42099.3|42223.9|42168.9|42122|42092|29
1739470500000|2025-02-13 18:15:00|42157|42097|42012.1|41972.1|42174.2|42121.8|42004.1|41961.6|46
1739470800000|2025-02-13 18:20:00|42011.8|41971.8|42053|41993|42082.7|42032.6|41964.5|41924.5|78
1739471100000|2025-02-13 18:25:00|42038|41998|42037|41977|42077.1|42035.5|41982.5|41937.6|321
1739471400000|2025-02-13 18:30:00|42039.4|41979.4|42039.4|41979.4|42039.4|41979.4|42039.4|41979.4|0
1739524500000|2025-02-14 09:15:00|42048.7|41988.7|42166.2|42106.2|42332.5|42272.5|42005.5|41945.5|269
1739524800000|2025-02-14 09:20:00|42161.4|42101.4|41848.7|41788.7|42161.4|42101.4|41821.5|41786.2|191
1739525100000|2025-02-14 09:25:00|41848.8|41788.8|41803.3|41743.3|41860.6|41817.3|41721.7|41687.1|118
1739525400000|2025-02-14 09:30:00|41805.7|41745.7|41559.4|41499.4|41834.9|41774.9|41559|41499|47
1739525700000|2025-02-14 09:35:00|41564.1|41504.1|41784.1|41724.1|41850.9|41790.9|41564.1|41504.1|23
1739526000000|2025-02-14 09:40:00|41784.2|41724.2|41928.8|41868.8|41976.2|41926.1|41784.2|41724.2|42
1739526300000|2025-02-14 09:45:00|41936.3|41876.3|42117.5|42057.5|42142.1|42082.1|41936.3|41876.3|43
1739526600000|2025-02-14 09:50:00|42107.5|42047.5|42087.9|42027.9|42143.1|42098|42053.5|42020.2|58
1739526900000|2025-02-14 09:55:00|42087.8|42027.8|41937.6|41877.6|42087.9|42027.9|41935.3|41875.3|27
1739527200000|2025-02-14 10:00:00|41937.5|41877.5|42007.6|41947.6|42041.8|42007.7|41937.5|41877.5|8
1739527500000|2025-02-14 10:05:00|42012.6|41952.6|42132.9|42072.9|42134.9|42093|42012.6|41952.6|24
1739527800000|2025-02-14 10:10:00|42133|42073|42263.6|42223.6|42288.3|42235.4|42128|42070.5|15
1739528100000|2025-02-14 10:15:00|42266|42226|42266.2|42226.2|42286.2|42246.1|42236.6|42204.5|42
1739528400000|2025-02-14 10:20:00|42256.3|42236.3|42287.8|42227.8|42295.6|42248.5|42241.3|42211.1|9
1739528700000|2025-02-14 10:25:00|42283|42223|42331|42291|42345.6|42308.5|42268.6|42218.5|17
1739529000000|2025-02-14 10:30:00|42330.9|42290.9|42246.4|42206.4|42345.8|42305.9|42243.5|42206.4|2
1739529300000|2025-02-14 10:35:00|42236.1|42216.1|42273.2|42213.2|42283.3|42238.5|42150.9|42100.6|12
1739529600000|2025-02-14 10:40:00|42273|42213|42199.8|42159.8|42353.9|42298.8|42190.8|42158|63
1739529900000|2025-02-14 10:45:00|42180.8|42140.8|42208.2|42148.2|42216|42156|42126|42078.5|9
1739530200000|2025-02-14 10:50:00|42208|42148|42188.1|42128.1|42260.3|42202.1|42187.9|42127.9|17
1739530500000|2025-02-14 10:55:00|42187.9|42127.9|42105.9|42045.9|42200.4|42140.4|42078.1|42025.5|11
1739530800000|2025-02-14 11:00:00|42105.8|42045.8|42130.6|42070.6|42130.6|42070.6|42023.4|41990.5|26
1739531100000|2025-02-14 11:05:00|42138.1|42078.1|42222.9|42162.9|42225.4|42182.3|42133.1|42073.1|9
1739531400000|2025-02-14 11:10:00|42227.6|42167.6|42245.2|42185.2|42245.2|42185.2|42222.7|42162.7|0
1739531700000|2025-02-14 11:15:00|42247.7|42187.7|42240.2|42200.2|42252.7|42212.8|42232.8|42185|4
1739532000000|2025-02-14 11:20:00|42237.8|42197.8|42214.9|42154.9|42247.3|42212.6|42197.1|42147.5|8
1739532300000|2025-02-14 11:25:00|42217.2|42157.2|42142.7|42102.7|42277.3|42229.8|42137.7|42084.9|10
1739532600000|2025-02-14 11:30:00|42152.2|42112.2|42152.3|42092.3|42177.4|42117.4|42097.6|42047.5|4
1739532900000|2025-02-14 11:35:00|42152.2|42092.2|42074.8|42014.8|42157.2|42099.7|42067.1|42014.8|7
1739533200000|2025-02-14 11:40:00|42059.9|42019.9|41977.3|41917.3|42067.2|42019.9|41907.2|41859.5|6
1739533500000|2025-02-14 11:45:00|41984.4|41924.4|41949.2|41889.2|41999.8|41949.6|41902.1|41864.2|9
1739533800000|2025-02-14 11:50:00|41941.7|41881.7|42014.5|41954.5|42014.5|41954.6|41899.3|41859.8|26
1739534100000|2025-02-14 11:55:00|42027|41967|42062|42002|42062|42002|41952|41905.5|1
1739534400000|2025-02-14 12:00:00|42047|41987|42027.4|41967.4|42079.8|42019.9|41989.9|41929.9|55
1739534700000|2025-02-14 12:05:00|42032.2|41972.2|42100.1|42040.1|42102.6|42042.6|42020.2|41964.8|5
1739535000000|2025-02-14 12:10:00|42100.2|42040.2|41970.1|41910.1|42102.6|42042.6|41959.8|41910.1|7
1739535300000|2025-02-14 12:15:00|41974.8|41914.8|41942.8|41902.8|42032.3|41972.3|41932.6|41895.1|5
1739535600000|2025-02-14 12:20:00|41932.6|41912.6|41989.7|41929.7|41992.2|41932.2|41917.4|41869.7|10
1739535900000|2025-02-14 12:25:00|41990|41930|42002.3|41962.3|42024.6|41981.7|41936.9|41876.9|26
1739536200000|2025-02-14 12:30:00|42014.4|41954.4|42006.7|41966.7|42019|41969.4|41996.7|41939.5|6
1739536500000|2025-02-14 12:35:00|42006.9|41966.9|42079.3|42039.3|42092.3|42044.6|41999.4|41944.6|16
1739536800000|2025-02-14 12:40:00|42081.9|42041.9|42084.4|42044.4|42089.5|42044.6|42044.5|42004.4|7
1739537100000|2025-02-14 12:45:00|42079.5|42019.5|41954.1|41894.1|42079.5|42019.5|41944.2|41894.1|17
1739537400000|2025-02-14 12:50:00|41956.4|41896.4|42044.1|41984.1|42044.1|41986.8|41839.3|41789.1|48
1739537700000|2025-02-14 12:55:00|42039.1|41979.1|41989|41929|42041.6|41991.5|41936.7|41909|17
1739538000000|2025-02-14 13:00:00|41989.2|41929.2|41858.7|41818.7|42021.5|41996.4|41851.4|41801.5|20
1739538300000|2025-02-14 13:05:00|41848.5|41828.5|41841.4|41781.4|41868.8|41828.5|41728.3|41678.3|65
1739538600000|2025-02-14 13:10:00|41848.6|41788.6|41978.9|41938.9|41996.3|41951.1|41821.1|41781.4|18
1739538900000|2025-02-14 13:15:00|41991.4|41931.4|42002.5|41942.5|42019|41966.5|41938.9|41881.4|89
1739539200000|2025-02-14 13:20:00|42005.5|41985.5|42027.2|41987.2|42072.2|42032|41949.8|41900.1|50
1739539500000|2025-02-14 13:25:00|42022.3|41982.3|42202.5|42182.5|42234.3|42197.1|42012.3|41972.2|47
1739539800000|2025-02-14 13:30:00|42204.9|42184.9|42270.4|42230.4|42275.5|42247.1|42204.7|42165|48
1739540100000|2025-02-14 13:35:00|42270.2|42230.2|42290.3|42270.3|42317.8|42285.1|42245|42213|35
1739540400000|2025-02-14 13:40:00|42300.4|42260.4|42222.5|42162.5|42317.8|42292.7|42205.4|42162.5|25
1739540700000|2025-02-14 13:45:00|42220.1|42160.1|42192.7|42132.7|42220.1|42169.8|42108|42080.7|25
1739541000000|2025-02-14 13:50:00|42182.6|42142.6|42049.4|42009.4|42192.5|42149.6|42026.9|41986.9|58
1739541300000|2025-02-14 13:55:00|42046.9|42006.9|42081.6|42041.6|42112.1|42074.3|41996.9|41967.4|183
1739541600000|2025-02-14 14:00:00|42084|42044|41983.8|41963.8|42163|42115.3|41964.6|41934.4|362
1739541900000|2025-02-14 14:05:00|41981.4|41961.4|41871.8|41811.8|42013.7|41966.3|41869.3|41809.3|267
1739542200000|2025-02-14 14:10:00|41874.3|41814.3|41904.8|41844.8|41907.2|41854.3|41802.3|41765.4|328
1739542500000|2025-02-14 14:15:00|41904.7|41844.7|41942.3|41902.3|41970|41914.5|41890.5|41844.7|350
1739542800000|2025-02-14 14:20:00|41939.8|41899.8|41832|41792|41954.5|41905|41788.6|41768.5|486
1739543100000|2025-02-14 14:25:00|41832.1|41792.1|41919.6|41879.6|41927.4|41882.2|41831.9|41789.6|448
1739543400000|2025-02-14 14:30:00|41929.4|41869.4|41869.8|41849.8|41954.4|41904.3|41807.2|41769.8|249
1739543700000|2025-02-14 14:35:00|41867.4|41847.4|41641.1|41621.1|41879.6|41849.5|41629|41588.9|144
1739544000000|2025-02-14 14:40:00|41643.5|41623.5|41615|41575|41668.9|41637.1|41590|41550.4|76
1739544300000|2025-02-14 14:45:00|41605.2|41585.2|41751.3|41711.3|41751.3|41711.6|41605.2|41575|82
1739544600000|2025-02-14 14:50:00|41753.7|41713.7|41907.7|41867.7|41925|41885.1|41753.7|41713.7|72
1739544900000|2025-02-14 14:55:00|41905.3|41865.3|41953.2|41913.2|41970.9|41938.2|41905.3|41857.6|116
1739545200000|2025-02-14 15:00:00|41948.3|41908.3|41897.3|41837.3|41974.7|41940|41837.2|41804.5|100
1739545500000|2025-02-14 15:05:00|41897.5|41837.5|41892.6|41852.6|41914.9|41872.4|41782.5|41732.7|25
1739545800000|2025-02-14 15:10:00|41892.7|41852.7|42000.4|41960.4|42015.3|41982.8|41885.2|41850.3|31
1739546100000|2025-02-14 15:15:00|42000.3|41960.3|42095.1|42055.1|42115.1|42082.5|41995.4|41945.5|43
1739546400000|2025-02-14 15:20:00|42092.7|42052.7|42095.7|42055.7|42095.7|42055.7|41990.6|41943|31
1739546700000|2025-02-14 15:25:00|42100.7|42060.7|42065.4|42045.4|42125.7|42095.5|42022.9|41973|54
1739547000000|2025-02-14 15:30:00|42067.9|42047.9|42200.6|42180.6|42203|42180.6|42018.1|41990.6|54
1739547300000|2025-02-14 15:35:00|42200.7|42180.7|42200.8|42180.8|42246.1|42195.9|42181.2|42151.3|33
1739547600000|2025-02-14 15:40:00|42198.4|42178.4|42244.4|42224.4|42244.4|42224.4|42114.6|42074.8|48
1739547900000|2025-02-14 15:45:00|42246.8|42226.8|42246.8|42206.8|42291.8|42259.3|42211.7|42164.3|29
1739548200000|2025-02-14 15:50:00|42244.3|42204.3|42267.7|42247.7|42312.3|42262.4|42214.5|42185.3|30
1739548500000|2025-02-14 15:55:00|42278|42238|42350.4|42310.4|42350.4|42322.9|42262.2|42219.6|46
1739548800000|2025-02-14 16:00:00|42352.9|42312.9|42318.3|42278.3|42385.6|42345.9|42265.7|42235.6|32
1739549100000|2025-02-14 16:05:00|42318.4|42278.4|42331.3|42271.3|42411|42364|42315.2|42271.3|22
1739549400000|2025-02-14 16:10:00|42326.3|42266.3|42190.3|42170.3|42330.9|42281.3|42190.3|42153.1|13
1739549700000|2025-02-14 16:15:00|42185.6|42165.6|42212.3|42152.3|42212.3|42165.6|42097.9|42062.8|27
1739550000000|2025-02-14 16:20:00|42207.2|42167.2|42179.7|42119.7|42234.5|42187.3|42127.5|42092.5|39
1739550300000|2025-02-14 16:25:00|42174.9|42114.9|42205.5|42165.5|42210.6|42165.5|42125|42080.1|40
1739550600000|2025-02-14 16:30:00|42205.3|42165.3|41975.1|41935.1|42215.3|42167.9|41955.1|41910.1|61
1739550900000|2025-02-14 16:35:00|41962.6|41942.6|42089.8|42049.8|42107.3|42054.7|41939.9|41899.9|22
1739551200000|2025-02-14 16:40:00|42079.7|42059.7|42127.7|42087.7|42177.4|42145.2|42072.3|42024.8|34
1739551500000|2025-02-14 16:45:00|42117.7|42077.7|41864.6|41804.6|42120|42077.7|41852.3|41792.3|83
1739551800000|2025-02-14 16:50:00|41866.9|41806.9|41898|41878|42008.9|41978.8|41859.6|41806.9|132
1739552100000|2025-02-14 16:55:00|41908|41868|41895.2|41855.2|41965.5|41918|41875.5|41842.7|35
1739552400000|2025-02-14 17:00:00|41895.1|41855.1|41593.4|41533.4|41907.7|41880.2|41565.5|41533.4|135
1739552700000|2025-02-14 17:05:00|41591|41531|41243.5|41183.5|41633.5|41578.5|41196.3|41140.8|218
1739553000000|2025-02-14 17:10:00|41241.2|41181.2|41007.4|40947.4|41274.9|41214.9|40943.3|40918.1|218
1739553300000|2025-02-14 17:15:00|41007.5|40947.5|41017.4|40957.4|41055.7|41007.8|40871.2|40821.1|132
1739553600000|2025-02-14 17:20:00|41017.5|40957.5|40767.7|40727.7|41059.6|41009.7|40686.3|40656.5|438
1739553900000|2025-02-14 17:25:00|40767.5|40727.5|40770.6|40710.6|40797.7|40755.2|40527.6|40467.6|186
1739554200000|2025-02-14 17:30:00|40773|40713|40678.5|40618.5|40828.1|40778.2|40678.5|40618.5|49
1739554500000|2025-02-14 17:35:00|40678.6|40618.6|40615.7|40575.7|40698.9|40661.5|40581.4|40541.8|43
1739554800000|2025-02-14 17:40:00|40601.4|40561.4|40564.2|40524.2|40628.7|40579.1|40531.7|40499.1|41
1739555100000|2025-02-14 17:45:00|40566.6|40526.6|40121.3|40061.3|40591.3|40539|39992.6|39932.6|172
1739555400000|2025-02-14 17:50:00|40046.2|39986.2|40259.5|40199.5|40259.5|40199.5|40045.1|39985.1|80
1739555700000|2025-02-14 17:55:00|40262.1|40202.1|40375|40315|40423|40370.3|40242.9|40197.1|122
1739556000000|2025-02-14 18:00:00|40377.5|40317.5|40355.2|40295.2|40428.3|40375.5|40325.2|40270.4|120
1739556300000|2025-02-14 18:05:00|40357.7|40297.7|40409.2|40349.2|40409.2|40351.6|40306.3|40260.8|110
1739556600000|2025-02-14 18:10:00|40411.6|40351.6|40494.1|40434.1|40541.4|40493.6|40294.4|40254.4|129
1739556900000|2025-02-14 18:15:00|40494.8|40434.8|40650.1|40590.1|40689.7|40639.9|40459.8|40424.7|74
1739557200000|2025-02-14 18:20:00|40640.2|40600.2|40775.3|40755.3|40815.3|40770.2|40640.2|40590.3|71
1739557500000|2025-02-14 18:25:00|40777.8|40737.8|40754.3|40694.3|40944.1|40884.1|40754.3|40694.3|97
1739557800000|2025-02-14 18:30:00|40751.9|40691.9|40751.9|40691.9|40751.9|40691.9|40751.9|40691.9|0
1739870100000|2025-02-18 09:15:00|40644.5|40584.5|39781.6|39721.6|40644.5|40584.5|39714.6|39659.4|1780
1739870400000|2025-02-18 09:20:00|39781.7|39721.7|39788.6|39768.6|39876.4|39816.4|39776.4|39721.7|451
1739870700000|2025-02-18 09:25:00|39801.1|39761.1|39893.7|39873.7|39951.2|39896.2|39753.9|39718.9|169
1739871000000|2025-02-18 09:30:00|39891.2|39871.2|39951.2|39911.2|40011.1|39988.7|39878.7|39831.3|396
1739871300000|2025-02-18 09:35:00|39961.2|39901.2|39718.8|39658.8|40016.2|39973.6|39688.8|39658.8|291
1739871600000|2025-02-18 09:40:00|39723.8|39663.8|39773.9|39733.9|39818.8|39778.8|39683.9|39636.4|264
1739871900000|2025-02-18 09:45:00|39771.4|39731.4|39473.8|39413.8|39783.9|39731.4|39376.3|39321.4|517
1739872200000|2025-02-18 09:50:00|39473.9|39433.8|39459|39439|39501.4|39458.8|39428.8|39381.3|228
1739872500000|2025-02-18 09:55:00|39458.9|39438.9|39353.9|39333.9|39466.5|39441.5|39351.4|39328.9|204
1739872800000|2025-02-18 10:00:00|39356.4|39336.4|39316.4|39256.4|39416.5|39388.9|39254.1|39234.1|452
1739873100000|2025-02-18 10:05:00|39316.5|39256.5|39191.5|39171.5|39381.4|39353.9|39189|39151.5|318
1739873400000|2025-02-18 10:10:00|39206.5|39166.5|39348.8|39328.8|39356.4|39333.8|39164|39131.5|291
1739873700000|2025-02-18 10:15:00|39351.3|39331.3|39358.8|39318.8|39373.8|39353.8|39253.8|39223.8|114
1739874000000|2025-02-18 10:20:00|39356.3|39316.3|39416.3|39376.3|39416.3|39386.4|39313.8|39266.3|108
1739874300000|2025-02-18 10:25:00|39403.8|39383.8|39404|39384|39416.4|39393.9|39358.9|39318.9|207
1739874600000|2025-02-18 10:30:00|39406.5|39386.5|39494|39474|39514.1|39489.1|39401.5|39371.5|220
1739874900000|2025-02-18 10:35:00|39491.5|39471.5|39486.5|39446.5|39511.5|39486.5|39449|39406.5|97
1739875200000|2025-02-18 10:40:00|39474|39454|39466.3|39426.3|39516.4|39483.9|39458.9|39421.5|127
1739875500000|2025-02-18 10:45:00|39468.8|39428.8|39508.9|39488.9|39581.4|39553.9|39466.3|39428.8|116
1739875800000|2025-02-18 10:50:00|39501.3|39461.3|39546.3|39486.3|39576.4|39541.3|39491.3|39451.3|48
1739876100000|2025-02-18 10:55:00|39551.3|39491.3|39541.4|39481.4|39576.2|39541.3|39478.9|39443.9|101
1739876400000|2025-02-18 11:00:00|39546.4|39486.4|39446.3|39426.3|39561.4|39513.7|39443.8|39423.8|204
1739876700000|2025-02-18 11:05:00|39443.8|39423.8|39458.7|39398.7|39458.7|39438.7|39293.8|39251.3|301
1739877000000|2025-02-18 11:10:00|39463.7|39423.7|39433.7|39413.7|39576.3|39516.3|39406.2|39346.2|105
1739877300000|2025-02-18 11:15:00|39468.6|39408.6|39473.5|39433.5|39516.1|39473.5|39448.7|39408.6|60
1739877600000|2025-02-18 11:20:00|39471|39431|39441|39421|39516|39483.5|39436|39411|47
1739877900000|2025-02-18 11:25:00|39456|39416|39483.4|39443.4|39560.9|39535.9|39456|39416|81
1739878200000|2025-02-18 11:30:00|39480.9|39440.9|39743.4|39723.4|39773.4|39723.4|39473.4|39435.9|138
1739878500000|2025-02-18 11:35:00|39743.3|39723.3|39758.2|39718.2|39810.8|39773.3|39690.8|39645.8|115
1739878800000|2025-02-18 11:40:00|39753.3|39713.3|39785.8|39745.8|39805.7|39775.7|39748.2|39698.2|99
1739879100000|2025-02-18 11:45:00|39785.7|39745.7|39853.2|39813.2|39953.2|39898.2|39758.2|39725.7|164
1739879400000|2025-02-18 11:50:00|39853.1|39813.1|39773.1|39753.1|39873.2|39840.7|39758.1|39718.1|52
1739879700000|2025-02-18 11:55:00|39773.2|39753.2|39873.1|39833.1|39960.5|39923.1|39773.2|39753.2|168
1739880000000|2025-02-18 12:00:00|39885.6|39825.6|39838.1|39798.1|39915.6|39880.6|39828|39778|59
1739880300000|2025-02-18 12:05:00|39845.6|39785.6|39955.5|39915.5|39988|39943|39828.1|39775.5|92
1739880600000|2025-02-18 12:10:00|39973|39913|39898|39878|40000.5|39948.1|39858|39823|110
1739880900000|2025-02-18 12:15:00|39910.5|39870.5|40042.9|40022.9|40042.9|40022.9|39903|39870.5|62
1739881200000|2025-02-18 12:20:00|40055.4|40015.4|40105.3|40065.3|40105.3|40080.3|40052.9|40015.4|132
1739881500000|2025-02-18 12:25:00|40097.8|40077.8|40222.8|40182.8|40230.3|40202.7|40097.8|40075.3|82
1739881800000|2025-02-18 12:30:00|40217.8|40197.8|40265.2|40245.2|40265.2|40245.2|40100.3|40057.7|131
1739882100000|2025-02-18 12:35:00|40270.2|40230.2|40262.6|40222.6|40310.2|40272.7|40212.6|40177.7|99
1739882400000|2025-02-18 12:40:00|40265.1|40225.1|40140.1|40100.1|40270.1|40225.1|40080.1|40030.1|153
1739882700000|2025-02-18 12:45:00|40147.5|40107.5|40112.6|40052.6|40150.1|40117.6|40057.5|40020|140
1739883000000|2025-02-18 12:50:00|40097.6|40057.6|40127.6|40087.6|40175|40137.5|40032.6|40005|151
1739883300000|2025-02-18 12:55:00|40130.1|40090.1|40180|40140|40215.1|40190|40130.1|40090.1|58
1739883600000|2025-02-18 13:00:00|40127.5|40087.5|40197.4|40177.4|40204.9|40177.4|40045|40014.9|432
1739883900000|2025-02-18 13:05:00|40209.9|40169.9|40094.8|40054.8|40254.9|40207.4|40079.8|40054.8|192
1739884200000|2025-02-18 13:10:00|40082.3|40062.3|40184.8|40164.8|40222.3|40192.3|40077.3|40054.8|102
1739884500000|2025-02-18 13:15:00|40189.8|40149.8|40284.8|40264.8|40292.3|40272.3|40157.2|40129.8|174
1739884800000|2025-02-18 13:20:00|40282.2|40222.2|40329.6|40309.6|40337.2|40312.1|40227.2|40207.2|156
1739885100000|2025-02-18 13:25:00|40329.7|40309.7|40599.7|40559.7|40604.7|40574.7|40329.7|40309.7|748
1739885400000|2025-02-18 13:30:00|40597.2|40557.2|40732.1|40712.1|40752.1|40732.1|40472.2|40437.2|444
1739885700000|2025-02-18 13:35:00|40714.6|40674.6|40789.6|40749.6|40802.1|40782.1|40677.1|40624.6|316
1739886000000|2025-02-18 13:40:00|40794.6|40754.6|40739.6|40679.6|40904.6|40882.1|40732.1|40679.6|257
1739886300000|2025-02-18 13:45:00|40724.6|40684.6|40657.2|40617.2|40779.7|40744.7|40619.6|40589.6|303
1739886600000|2025-02-18 13:50:00|40664.6|40624.6|40539.6|40479.6|40684.6|40652.1|40502.1|40469.6|272
1739886900000|2025-02-18 13:55:00|40547.1|40499.6|40692.1|40672.1|40702.1|40672.1|40499.6|40479.6|186
1739887200000|2025-02-18 14:00:00|40692.2|40672.2|40639.6|40579.6|40749.6|40729.6|40634.5|40579.6|324
1739887500000|2025-02-18 14:05:00|40639.5|40579.5|40644.5|40604.5|40644.5|40612|40532|40504.4|118
1739887800000|2025-02-18 14:10:00|40639.5|40619.5|40676.9|40656.9|40714.4|40684.4|40624.5|40589.5|112
1739888100000|2025-02-18 14:15:00|40671.9|40651.9|40561.9|40521.9|40679.4|40651.9|40536.9|40504.4|112
1739888400000|2025-02-18 14:20:00|40579.4|40519.4|40501.8|40481.8|40581.9|40541.9|40484.4|40449.4|131
1739888700000|2025-02-18 14:25:00|40506.8|40486.8|40514.3|40474.3|40569.3|40541.8|40489.3|40464.3|75
1739889000000|2025-02-18 14:30:00|40516.8|40476.8|40499.2|40479.2|40531.8|40511.8|40431.8|40399.3|151
1739889300000|2025-02-18 14:35:00|40504.2|40484.2|40684.2|40664.2|40691.8|40666.7|40456.7|40424.2|209
1739889600000|2025-02-18 14:40:00|40681.7|40661.7|40138.8|40098.8|40689.2|40661.7|40138.8|40091.3|452
1739889900000|2025-02-18 14:45:00|40126.3|40106.3|40256.3|40236.3|40333.8|40306.3|40111.3|40086.3|259
1739890200000|2025-02-18 14:50:00|40246.3|40226.3|40273.7|40253.7|40343.7|40318.7|40193.8|40163.8|184
1739890500000|2025-02-18 14:55:00|40283.6|40263.6|40331.1|40271.1|40346.2|40321.2|40246.2|40213.7|151
1739890800000|2025-02-18 15:00:00|40331|40271|40350.7|40310.7|40355.7|40335.7|40196|40176|231
1739891100000|2025-02-18 15:05:00|40355.7|40335.7|40505.7|40485.7|40528.2|40488.2|40355.7|40335.7|206
1739891400000|2025-02-18 15:10:00|40500.7|40480.7|40195.5|40175.5|40500.7|40480.7|40190.5|40170.5|267
1739891700000|2025-02-18 15:15:00|40208|40168|40125.5|40105.5|40213.1|40173.1|40100.5|40055.5|204
1739892000000|2025-02-18 15:20:00|40138|40098|40105.4|40085.4|40172.9|40125.4|40080.4|40052.9|350
1739892300000|2025-02-18 15:25:00|40117.8|40077.8|40090.2|40070.2|40137.8|40117.8|40075.3|40050.3|167
1739892600000|2025-02-18 15:30:00|40102.7|40062.7|39945.1|39885.1|40167.7|40130.2|39875.1|39845.1|395
1739892900000|2025-02-18 15:35:00|39950.2|39890.2|39942.6|39902.6|40102.6|40052.5|39877.6|39847.6|226
1739893200000|2025-02-18 15:40:00|39930.1|39910.1|40170.2|40150.2|40170.2|40150.2|39885|39865|250
1739893500000|2025-02-18 15:45:00|40200.2|40140.2|40295.1|40235.1|40340.2|40285.2|40185.2|40140.2|186
1739893800000|2025-02-18 15:50:00|40292.5|40252.5|40360|40340|40367.5|40340|40187.4|40159.9|175
1739894100000|2025-02-18 15:55:00|40367.5|40320|40280.1|40220.1|40415.1|40362.6|40207.6|40162.6|239
1739894400000|2025-02-18 16:00:00|40285.1|40225.1|40119.9|40079.9|40285.1|40225.1|40119.9|40074.9|139
1739894700000|2025-02-18 16:05:00|40117.4|40077.4|40062.5|40022.5|40165|40140|40062.5|40022.5|144
1739895000000|2025-02-18 16:10:00|40062.4|40022.4|39982.4|39962.4|40107.5|40075|39962.4|39942.4|141
1739895300000|2025-02-18 16:15:00|39979.9|39959.9|40179.8|40159.8|40224.8|40189.9|39967.4|39942.4|171
1739895600000|2025-02-18 16:20:00|40177.3|40157.3|40259.9|40239.9|40367.4|40319.9|40149.9|40122.4|212
1739895900000|2025-02-18 16:25:00|40242.5|40202.5|40359.9|40339.9|40394.9|40374.9|40207.4|40179.9|180
1739896200000|2025-02-18 16:30:00|40372.4|40332.4|40402.3|40382.3|40422.3|40397.3|40359.9|40322.4|229
1739896500000|2025-02-18 16:35:00|40404.8|40384.8|40457.2|40397.2|40459.8|40437.3|40317.2|40292.2|212
1739896800000|2025-02-18 16:40:00|40454.7|40394.7|40484.6|40444.6|40484.6|40449.6|40414.6|40387.1|165
1739897100000|2025-02-18 16:45:00|40482|40462|40534.4|40514.4|40542|40514.4|40442|40422|237
1739897400000|2025-02-18 16:50:00|40516.9|40496.9|40704.4|40684.4|40704.4|40684.4|40499.4|40471.9|334
1739897700000|2025-02-18 16:55:00|40701.9|40681.9|40694.5|40674.5|40707|40686.9|40637|40617|199
1739898000000|2025-02-18 17:00:00|40692|40672|40669.6|40649.6|40762|40737.1|40609.6|40557.1|305
1739898300000|2025-02-18 17:05:00|40669.5|40649.5|40631.9|40591.9|40707|40687|40604.5|40579.5|128
1739898600000|2025-02-18 17:10:00|40624.4|40604.4|40639.4|40619.4|40661.9|40636.9|40576.9|40551.9|236
1739898900000|2025-02-18 17:15:00|40641.9|40621.9|40586.7|40566.7|40644.4|40624.4|40541.8|40516.8|276
1739899200000|2025-02-18 17:20:00|40584.2|40564.2|40594.1|40574.1|40656.8|40636.8|40461.7|40441.6|1729
1739899500000|2025-02-18 17:25:00|40584.1|40564.1|40591.5|40551.5|40676.6|40644.1|40514|40486.5|531
1739899800000|2025-02-18 17:30:00|40596.5|40536.5|40571.3|40551.3|40628.9|40603.9|40543.9|40506.4|169
1739900100000|2025-02-18 17:35:00|40571.4|40551.4|40648.7|40628.7|40651.2|40628.7|40568.9|40548.9|354
1739900400000|2025-02-18 17:40:00|40648.6|40628.6|40606.1|40586.1|40651.2|40628.7|40593.7|40568.6|126
1739900700000|2025-02-18 17:45:00|40606.2|40586.2|40488.5|40468.5|40636.2|40608.6|40488.5|40468.5|263
1739901000000|2025-02-18 17:50:00|40478.5|40458.5|40518.5|40478.5|40521|40488.5|40461|40441|100
1739901300000|2025-02-18 17:55:00|40518.6|40478.6|40656.1|40616.1|40658.7|40638.7|40508.6|40476.1|197
1739901600000|2025-02-18 18:00:00|40656.2|40616.2|40738.5|40718.5|40791.1|40763.5|40651.2|40616.2|143
1739901900000|2025-02-18 18:05:00|40736|40716|40713.5|40693.5|40763.5|40733.5|40696|40661|99
1739902200000|2025-02-18 18:10:00|40716|40696|40778.5|40758.5|40788.4|40768.4|40716|40696|136
1739902500000|2025-02-18 18:15:00|40778.4|40758.4|40840.9|40780.9|40900.9|40873.4|40778.4|40750.9|289
1739902800000|2025-02-18 18:20:00|40833.4|40793.4|40828.4|40808.4|40845.9|40818.4|40768.4|40720.9|107
1739903100000|2025-02-18 18:25:00|40833.3|40813.3|40918.4|40898.4|40918.4|40898.4|40830.8|40810.8|217
1739956500000|2025-02-19 09:15:00|41202.8|41182.8|41043|41003|41392.9|41352.8|40987.9|40927.9|509
1739956800000|2025-02-19 09:20:00|41028|41008|40990.5|40950.5|41127.9|41090.4|40968|40923|259
1739957100000|2025-02-19 09:25:00|40975.5|40955.5|41035.4|40995.4|41137.8|41110.3|40975.5|40948|159
1739957400000|2025-02-19 09:30:00|41042.9|40982.9|41190.2|41170.2|41190.2|41170.2|40960.3|40912.9|90
1739957700000|2025-02-19 09:35:00|41217.7|41157.7|41150.3|41110.3|41297.7|41275.2|41150.3|41110.3|161
1739958000000|2025-02-19 09:40:00|41195.3|41135.3|41177.7|41117.7|41247.7|41205.2|41150.4|41102.9|39
1739958300000|2025-02-19 09:45:00|41170.2|41130.2|41150.1|41130.1|41200|41155.2|41150.1|41112.6|29
1739958600000|2025-02-19 09:50:00|41147.7|41127.7|41157.4|41097.4|41157.4|41127.7|41015.1|40987.5|61
1739958900000|2025-02-19 09:55:00|41154.9|41094.9|41162.3|41122.3|41192.4|41154.9|41149.9|41094.9|50
1739959200000|2025-02-19 10:00:00|41154.8|41134.8|41309.8|41249.8|41339.7|41294.8|41154.8|41122.3|113
1739959500000|2025-02-19 10:05:00|41272.4|41252.4|41317.2|41297.2|41324.8|41297.2|41244.8|41222.3|48
1739959800000|2025-02-19 10:10:00|41314.7|41294.7|41292.1|41252.1|41352.1|41324.6|41269.6|41232.1|65
1739960100000|2025-02-19 10:15:00|41299.6|41259.6|41349.5|41329.5|41357|41329.5|41267.1|41229.6|24
1739960400000|2025-02-19 10:20:00|41352|41332|41461.9|41401.9|41486.9|41464.4|41349.5|41329.5|122
1739960700000|2025-02-19 10:25:00|41454.5|41414.5|41501.9|41461.9|41551.8|41504.2|41434.5|41401.9|113
1739961000000|2025-02-19 10:30:00|41501.8|41461.8|41594.2|41534.2|41594.2|41551.7|41469.2|41431.8|116
1739961300000|2025-02-19 10:35:00|41596.7|41536.7|41546.6|41526.6|41656.7|41614.2|41544.1|41524.1|60
1739961600000|2025-02-19 10:40:00|41539.2|41519.2|41494|41474|41544.1|41521.6|41474.1|41429|174
1739961900000|2025-02-19 10:45:00|41501.5|41441.5|41446.6|41386.6|41501.5|41464|41404.1|41374|48
1739962200000|2025-02-19 10:50:00|41449.1|41389.1|41379|41339|41456.5|41404|41369.1|41336.5|39
1739962500000|2025-02-19 10:55:00|41386.5|41326.5|41416.4|41356.4|41416.4|41356.4|41341.5|41306.4|37
1739962800000|2025-02-19 11:00:00|41408.9|41368.9|41473.9|41453.9|41511.2|41471.2|41408.9|41368.9|65
1739963100000|2025-02-19 11:05:00|41473.7|41453.7|41538.7|41498.7|41556.2|41513.7|41473.7|41441.2|59
1739963400000|2025-02-19 11:10:00|41546.2|41486.2|41618.5|41578.5|41631|41578.5|41518.6|41486.1|39
1739963700000|2025-02-19 11:15:00|41626|41566|41528.4|41508.4|41640.9|41593.4|41528.4|41490.9|39
1739964000000|2025-02-19 11:20:00|41533.4|41513.4|41645.9|41585.9|41648.4|41603.4|41533.4|41513.4|206
1739964300000|2025-02-19 11:25:00|41640.9|41580.9|41660.7|41600.7|41685.8|41658.3|41623.4|41575.9|530
1739964600000|2025-02-19 11:30:00|41633.2|41613.2|41530.7|41510.7|41653.1|41613.2|41458.3|41425.8|77
1739964900000|2025-02-19 11:35:00|41528.2|41508.2|41648.1|41588.1|41648.1|41588.1|41528.2|41490.6|60
1739965200000|2025-02-19 11:40:00|41633.1|41593.1|41530.5|41510.5|41633.1|41593.1|41513.1|41480.6|27
1739965500000|2025-02-19 11:45:00|41535.6|41495.6|41490.5|41430.5|41550.6|41498.1|41468|41430.5|42
1739965800000|2025-02-19 11:50:00|41483|41443|41517.9|41477.9|41562.9|41525.5|41482.9|41442.9|46
1739966100000|2025-02-19 11:55:00|41525.4|41465.4|41495.2|41455.2|41525.4|41497.8|41457.8|41432.8|21
1739966400000|2025-02-19 12:00:00|41490.2|41470.2|41615.1|41595.1|41655.2|41607.7|41490.2|41470.2|63
1739966700000|2025-02-19 12:05:00|41612.6|41592.6|41707.6|41687.6|41715.1|41695.1|41612.6|41580.1|138
1739967000000|2025-02-19 12:10:00|41707.3|41687.3|41687.5|41667.5|41720|41692.5|41667.5|41645|80
1739967300000|2025-02-19 12:15:00|41705|41665|41684.9|41644.9|41710|41670|41582.6|41550|66
1739967600000|2025-02-19 12:20:00|41687.4|41647.4|41834.7|41814.7|41839.8|41814.7|41682.4|41644.9|163
1739967900000|2025-02-19 12:25:00|41822.2|41794.7|41819.6|41779.6|41844.6|41812.1|41782.2|41729.7|38
1739968200000|2025-02-19 12:30:00|41789.6|41749.6|41824.5|41804.5|41829.6|41804.5|41764.6|41712.1|47
1739968500000|2025-02-19 12:35:00|41827|41807|41822|41782|41832|41807|41789.5|41764.5|45
1739968800000|2025-02-19 12:40:00|41829.5|41789.5|41797|41777|41832|41797|41767|41739.5|69
1739969100000|2025-02-19 12:45:00|41794.6|41774.6|41931.9|41911.9|41959.4|41936.9|41794.5|41774.5|106
1739969400000|2025-02-19 12:50:00|41931.8|41911.8|41931.9|41911.9|41964.4|41936.9|41866.9|41844.4|144
1739969700000|2025-02-19 12:55:00|41931.8|41911.8|41919.2|41899.2|41979.2|41956.7|41879.3|41859.2|82
1739970000000|2025-02-19 13:00:00|41916.8|41896.8|41876.6|41856.6|41969.1|41934.2|41861.7|41834.2|216
1739970300000|2025-02-19 13:05:00|41879.1|41839.1|41894|41854|41969.1|41944.1|41846.6|41799.1|126
1739970600000|2025-02-19 13:10:00|41881.6|41861.6|41911.4|41871.4|41928.9|41898.9|41846.6|41819|55
1739970900000|2025-02-19 13:15:00|41928.9|41908.9|41968.8|41948.8|41973.8|41948.8|41888.9|41863.9|57
1739971200000|2025-02-19 13:20:00|41971.3|41951.3|41941.1|41921.1|42016.1|41993.6|41936.1|41911.1|239
1739971500000|2025-02-19 13:25:00|41946.1|41926.1|42003.6|41943.6|42018.7|41991.2|41921.1|41886.1|153
1739971800000|2025-02-19 13:30:00|42003.7|41943.7|42033.5|41993.5|42033.5|42006.1|41906.1|41881.1|513
1739972100000|2025-02-19 13:35:00|42028.5|42008.5|41888.7|41848.7|42028.5|42008.5|41866.1|41831.1|160
1739972400000|2025-02-19 13:40:00|41881.1|41861.1|42018.3|41998.3|42018.3|41998.3|41881.1|41848.6|110
1739972700000|2025-02-19 13:45:00|42015.9|41995.9|42118.3|42078.3|42138.3|42113.4|42000.9|41961|324
1739973000000|2025-02-19 13:50:00|42105.9|42065.9|42165.6|42145.6|42213.1|42193|42100.8|42065.9|173
1739973300000|2025-02-19 13:55:00|42178.1|42138.1|42230.6|42210.6|42245.5|42225.5|42175.6|42138.1|99
1739973600000|2025-02-19 14:00:00|42230.5|42210.5|42302.9|42262.9|42313|42288|42185.5|42158|378
1739973900000|2025-02-19 14:05:00|42287.9|42267.9|42297.8|42237.8|42437.8|42415.2|42205.4|42185.4|381
1739974200000|2025-02-19 14:10:00|42300.2|42240.2|42277.8|42257.8|42305.3|42260.3|42155.5|42115.4|480
1739974500000|2025-02-19 14:15:00|42280.3|42260.3|42242.7|42202.7|42307.9|42265.3|42165.3|42122.8|166
1739974800000|2025-02-19 14:20:00|42230.3|42210.3|42330.2|42310.2|42330.2|42310.2|42230.2|42210.2|169
1739975100000|2025-02-19 14:25:00|42332.7|42312.7|42317.6|42277.6|42357.6|42330|42270.1|42237.6|127
1739975400000|2025-02-19 14:30:00|42315.1|42275.1|42170|42150|42317.6|42280.1|42165.1|42125.2|206
1739975700000|2025-02-19 14:35:00|42167.5|42147.5|42052.4|42012.4|42187.4|42159.9|42032.4|42010.1|441
1739976000000|2025-02-19 14:40:00|42047.5|42007.5|41987.4|41967.4|42047.5|42015|41929.9|41907.4|370
1739976300000|2025-02-19 14:45:00|41984.9|41964.9|42079.8|42059.8|42142.3|42119.8|41982.4|41962.4|188
1739976600000|2025-02-19 14:50:00|42084.8|42064.8|41994.7|41974.7|42084.8|42064.8|41994.7|41972.2|131
1739976900000|2025-02-19 14:55:00|41989.8|41969.8|41829.7|41789.7|41997.1|41969.8|41754.9|41727.3|412
1739977200000|2025-02-19 15:00:00|41832.2|41792.2|41699.5|41659.5|41942.1|41909.6|41692.1|41652.1|291
1739977500000|2025-02-19 15:05:00|41687.1|41647.1|41741.7|41701.7|41771.4|41731.4|41639.6|41612|234
1739977800000|2025-02-19 15:10:00|41736.7|41696.7|41699.2|41659.2|41759.1|41714.2|41669.2|41641.7|273
1739978100000|2025-02-19 15:15:00|41696.6|41676.6|41684.1|41664.1|41701.6|41676.6|41669.3|41626.7|119
1739978400000|2025-02-19 15:20:00|41728.8|41688.8|41859|41819|41866.5|41819|41728.8|41688.8|156
1739978700000|2025-02-19 15:25:00|41859.1|41819.1|41739.1|41699.1|41871.6|41844.1|41719|41664.2|170
1739979000000|2025-02-19 15:30:00|41741.5|41701.5|41861.4|41821.4|41876.5|41824|41729|41696.5|145
1739979300000|2025-02-19 15:35:00|41854|41834|41786.4|41746.4|41864|41836.5|41744|41706.4|57
1739979600000|2025-02-19 15:40:00|41773.9|41753.9|41731.4|41691.4|41773.9|41753.9|41681.4|41636.4|119
1739979900000|2025-02-19 15:45:00|41718.9|41698.9|41736.3|41716.3|41776.4|41736.4|41691.4|41666.4|90
1739980200000|2025-02-19 15:50:00|41743.7|41723.7|41811.3|41791.3|41846.3|41801.3|41733.8|41698.8|85
1739980500000|2025-02-19 15:55:00|41808.8|41788.8|41871.1|41831.1|41871.1|41838.6|41806.2|41776.2|47
1739980800000|2025-02-19 16:00:00|41863.6|41843.6|41868.4|41848.4|41896.1|41863.5|41846.2|41811.1|166
1739981100000|2025-02-19 16:05:00|41865.9|41845.9|41890.9|41850.9|41891|41865.9|41833.4|41785.9|70
1739981400000|2025-02-19 16:10:00|41878.4|41858.4|41833.3|41793.3|41878.4|41858.4|41743.4|41705.9|140
1739981700000|2025-02-19 16:15:00|41835.8|41795.8|41818.4|41798.4|41865.7|41838.3|41813.3|41780.8|111
1739982000000|2025-02-19 16:20:00|41815.9|41795.9|41915.7|41895.7|41940.7|41913.2|41815.9|41795.9|188
1739982300000|2025-02-19 16:25:00|41930.6|41890.6|41965.6|41905.6|41990.6|41963.1|41925.6|41885.7|124
1739982600000|2025-02-19 16:30:00|41965.5|41905.5|41977.8|41957.8|41990.4|41968|41925.4|41895.4|254
1739982900000|2025-02-19 16:35:00|41975.3|41955.3|41965.2|41945.2|41985.3|41965.3|41920.3|41890.3|121
1739983200000|2025-02-19 16:40:00|41967.8|41947.8|42060.1|42020.1|42070.1|42047.6|41965.2|41940.2|249
1739983500000|2025-02-19 16:45:00|42052.6|42032.6|42050|42030|42085.1|42065.1|42047.5|42015|79
1739983800000|2025-02-19 16:50:00|42047.5|42027.5|41907.4|41887.4|42047.5|42027.5|41877.5|41854.9|225
1739984100000|2025-02-19 16:55:00|41909.9|41889.9|41934.8|41914.8|41969.8|41949.8|41899.9|41872.4|100
1739984400000|2025-02-19 17:00:00|41929.8|41909.8|41604.9|41584.9|41929.8|41909.8|41582.4|41547.4|254
1739984700000|2025-02-19 17:05:00|41605.1|41585.1|41474.9|41434.9|41647.4|41607.4|41432.4|41412.4|245
1739985000000|2025-02-19 17:10:00|41462.4|41442.4|41330.4|41290.4|41522.4|41487.4|41322.9|41280.4|462
1739985300000|2025-02-19 17:15:00|41327.9|41287.9|41068|41048|41357.8|41332.8|41048|41005.5|544
1739985600000|2025-02-19 17:20:00|41075.6|41035.6|41187.5|41167.5|41254.9|41234.9|40963|40940.5|995
1739985900000|2025-02-19 17:25:00|41190|41170|41020.1|41000.1|41220|41172.5|41012.5|40985|477
1739986200000|2025-02-19 17:30:00|41017.5|40997.5|41082.2|41062.2|41142.4|41097.5|40985|40960|245
1739986500000|2025-02-19 17:35:00|41079.7|41059.7|41174.5|41134.5|41184.5|41137|40972.3|40952.3|254
1739986800000|2025-02-19 17:40:00|41167|41147|41017|40997|41172|41149.4|41002|40969.5|297
1739987100000|2025-02-19 17:45:00|41032|40992|41079.4|41039.4|41089.4|41044.3|41012|40984.5|287
1739987400000|2025-02-19 17:50:00|41074.3|41054.3|41174.2|41134.2|41204.2|41166.7|41074.3|41039.5|189
1739987700000|2025-02-19 17:55:00|41161.7|41141.7|41169.2|41149.2|41194.2|41154.2|41111.7|41079.2|99
1739988000000|2025-02-19 18:00:00|41164.3|41144.3|41144.1|41104.1|41174|41149|41074.2|41039.1|128
1739988300000|2025-02-19 18:05:00|41146.6|41106.6|41169.1|41129.1|41169.1|41146.6|41089|41049.1|87
1739988600000|2025-02-19 18:10:00|41154.1|41134.1|41191.5|41151.5|41229.1|41179|41121.6|41099.1|116
1739988900000|2025-02-19 18:15:00|41209|41149|41104.1|41084.1|41234|41214|41101.6|41069.1|117
1739989200000|2025-02-19 18:20:00|41106.6|41086.6|41089|41049|41129|41086.6|41031.7|40994.3|116
1739989500000|2025-02-19 18:25:00|41081.5|41061.5|41274|41214|41276.4|41241.2|41081.5|41061.5|206
1740042900000|2025-02-20 09:15:00|41249.8|41189.8|40780.5|40760.5|41249.8|41189.8|40755.5|40710.5|716
1740043200000|2025-02-20 09:20:00|40783|40763|40486.1|40426.1|40793|40763|40388.7|40353.7|356
1740043500000|2025-02-20 09:25:00|40486.2|40426.2|40451|40391|40690.8|40650.9|40450.9|40390.9|254
1740043800000|2025-02-20 09:30:00|40443.4|40403.4|40413.5|40393.5|40481.2|40443.7|40393.7|40358.8|117
1740044100000|2025-02-20 09:35:00|40413.6|40393.6|40356.2|40296.2|40421.4|40393.6|40278.8|40258.8|103
1740044400000|2025-02-20 09:40:00|40348.7|40308.7|40318.7|40278.7|40376.3|40343.6|40258.9|40223.9|103
1740044700000|2025-02-20 09:45:00|40326.3|40266.3|40326.2|40286.2|40326.3|40286.2|40183.9|40156.4|116
1740045000000|2025-02-20 09:50:00|40326.3|40286.3|40363.6|40343.6|40376.2|40348.7|40313.6|40261.1|51
1740045300000|2025-02-20 09:55:00|40363.5|40343.5|40366.1|40326.1|40376|40351|40316.1|40286|96
1740045600000|2025-02-20 10:00:00|40368.6|40328.6|40363.6|40323.6|40371.1|40338.6|40296|40276|61
1740045900000|2025-02-20 10:05:00|40366|40326|40473.2|40413.2|40566|40533.3|40348.5|40321.1|133
1740046200000|2025-02-20 10:10:00|40475.7|40415.7|40420.7|40360.7|40493|40473|40370.6|40340.7|49
1740046500000|2025-02-20 10:15:00|40413.2|40373.2|40458.1|40418.1|40475.6|40428.1|40408.2|40348.2|24
1740046800000|2025-02-20 10:20:00|40443.1|40423.1|40413|40393|40518|40478|40413|40380.6|40
1740047100000|2025-02-20 10:25:00|40412.9|40392.9|40470.4|40450.4|40490.5|40453|40398|40378|13
1740047400000|2025-02-20 10:30:00|40478|40438|40455.4|40395.4|40482.8|40443|40447.9|40395.4|10
1740047700000|2025-02-20 10:35:00|40447.9|40407.9|40323.4|40283.4|40520.4|40488|40283.3|40253.2|176
1740048000000|2025-02-20 10:40:00|40338.4|40278.4|40240.9|40180.9|40338.4|40293.4|40193.3|40170.7|48
1740048300000|2025-02-20 10:45:00|40238.4|40178.4|40340.5|40300.5|40345.4|40320.6|40228.4|40178.4|34
1740048600000|2025-02-20 10:50:00|40338.1|40298.1|40328|40288|40345.5|40302.9|40293|40253|7
1740048900000|2025-02-20 10:55:00|40325.5|40305.5|40392.8|40352.8|40415.4|40370.4|40325.5|40305.5|9
1740049200000|2025-02-20 11:00:00|40390.2|40350.2|40355.4|40295.4|40425.5|40392.9|40355.4|40295.4|23
1740049500000|2025-02-20 11:05:00|40340.6|40300.6|40235.2|40195.2|40355.4|40307.9|40227.8|40175.2|37
1740049800000|2025-02-20 11:10:00|40227.8|40207.8|40100.3|40060.3|40250.4|40212.7|40067.9|40025.4|86
1740050100000|2025-02-20 11:15:00|40100.2|40060.2|40165|40145|40170|40150|40072.9|40025.3|92
1740050400000|2025-02-20 11:20:00|40165.1|40145.1|40110.1|40070.1|40224.6|40190|40102.5|40067.6|36
1740050700000|2025-02-20 11:25:00|40102.5|40082.5|40119.8|40059.8|40139.9|40105.1|40087.5|40042.3|40
1740051000000|2025-02-20 11:30:00|40119.7|40059.7|40094.7|40074.7|40144.8|40097.4|40094.7|40049.9|11
1740051300000|2025-02-20 11:35:00|40092.3|40072.3|40112.4|40072.4|40129.7|40104.7|40092.2|40054.6|19
1740051600000|2025-02-20 11:40:00|40112.2|40072.2|40124.9|40064.9|40124.9|40082.2|40039.8|40019.8|50
1740051900000|2025-02-20 11:45:00|40124.7|40064.7|40174.7|40154.7|40204.7|40179.7|40094.7|40059.6|47
1740052200000|2025-02-20 11:50:00|40174.6|40154.6|40099.5|40039.5|40174.6|40154.6|40067.1|40022|23
1740052500000|2025-02-20 11:55:00|40069.5|40049.5|40071.8|40051.8|40091.9|40061.9|40062|40019.5|12
1740052800000|2025-02-20 12:00:00|40069.3|40049.3|40134.2|40094.2|40134.2|40106.7|40069.3|40034.3|54
1740053100000|2025-02-20 12:05:00|40139.1|40099.1|40116.6|40076.6|40194|40161.6|40114.1|40076.6|31
1740053400000|2025-02-20 12:10:00|40116.4|40076.4|39926.2|39906.2|40126.5|40076.4|39921.1|39891|288
1740053700000|2025-02-20 12:15:00|39951|39911|40030.8|39990.8|40036|40003.5|39908.6|39881.3|130
1740054000000|2025-02-20 12:20:00|40063.3|40003.3|40040.7|40020.7|40065.8|40020.7|39985.8|39930.8|43
1740054300000|2025-02-20 12:25:00|40038.2|40018.2|39938.3|39898.3|40038.2|40018.2|39938.3|39890.8|61
1740054600000|2025-02-20 12:30:00|39960.5|39900.5|39928.4|39908.4|39963.1|39910.8|39888.4|39846|97
1740054900000|2025-02-20 12:35:00|39930.9|39910.9|40060.4|40020.4|40070.4|40040.2|39930.9|39910.9|47
1740055200000|2025-02-20 12:40:00|40047.9|40027.9|39920.2|39880.2|40060.4|40027.9|39883.1|39863.1|66
1740055500000|2025-02-20 12:45:00|39912.7|39892.7|39855.5|39815.5|39925.3|39897.7|39798|39775.3|175
1740055800000|2025-02-20 12:50:00|39848|39828|39713|39693|39870.5|39850.3|39698|39665.5|90
1740056100000|2025-02-20 12:55:00|39710.6|39690.6|39680.4|39640.4|39780.4|39748|39625.6|39585.6|192
1740056400000|2025-02-20 13:00:00|39665.5|39645.5|39520.8|39480.8|39685.4|39645.5|39508.1|39475.8|325
1740056700000|2025-02-20 13:05:00|39513.2|39493.2|39510.8|39470.8|39585.6|39555.6|39453.2|39425.7|221
1740057000000|2025-02-20 13:10:00|39510.7|39470.7|39735.1|39715.1|39780.2|39732.7|39458.1|39423.2|211
1740057300000|2025-02-20 13:15:00|39732.7|39712.7|39748.1|39728.1|39753.1|39728.1|39632.6|39600.3|105
1740057600000|2025-02-20 13:20:00|39748.2|39728.2|39687.5|39667.5|39760.6|39732.4|39640.4|39610.5|125
1740057900000|2025-02-20 13:25:00|39685|39665|39655.5|39595.5|39755.2|39735.2|39627.3|39572.4|104
1740058200000|2025-02-20 13:30:00|39655.2|39595.2|39762.3|39742.3|39762.3|39742.3|39570.3|39527.8|181
1740058500000|2025-02-20 13:35:00|39764.8|39744.8|39800|39760|39862.4|39817.2|39707.6|39680.4|168
1740058800000|2025-02-20 13:40:00|39792.5|39772.5|39807.8|39787.8|39865.1|39832.7|39780.1|39745.1|128
1740059100000|2025-02-20 13:45:00|39820|39800|39887.4|39867.4|39895.1|39867.4|39745.2|39714.9|206
1740059400000|2025-02-20 13:50:00|39882.5|39862.5|39862.3|39842.3|39974.7|39947.3|39862.3|39827.4|198
1740059700000|2025-02-20 13:55:00|39864.8|39844.8|39849.6|39809.6|39929.8|39904.6|39842|39804.6|101
1740060000000|2025-02-20 14:00:00|39837.2|39817.2|39782.3|39762.3|39844.7|39817.2|39692.7|39665|145
1740060300000|2025-02-20 14:05:00|39794.7|39754.7|39849.4|39809.4|39854.4|39826.9|39747.5|39715.1|150
1740060600000|2025-02-20 14:10:00|39844.6|39804.6|39851.8|39831.8|39899.2|39874.3|39827|39804.4|139
1740060900000|2025-02-20 14:15:00|39854.2|39834.2|39819.4|39779.4|39904.4|39874.2|39792.2|39759.5|73
1740061200000|2025-02-20 14:20:00|39814.5|39774.5|39826.9|39806.9|39856.7|39811.8|39761.7|39736.4|102
1740061500000|2025-02-20 14:25:00|39829.3|39809.3|39764.5|39744.5|39834.2|39809.3|39764.5|39731.8|80
1740061800000|2025-02-20 14:30:00|39754.7|39734.7|39567.4|39547.4|39754.7|39734.7|39554.9|39530|247
1740062100000|2025-02-20 14:35:00|39569.9|39549.9|39555.1|39535.1|39685|39652.4|39535.1|39515.1|242
1740062400000|2025-02-20 14:40:00|39592.6|39532.6|39597.5|39577.5|39610|39582.5|39537.5|39510|338
1740062700000|2025-02-20 14:45:00|39602.4|39582.4|39639.9|39619.9|39662.5|39639.9|39572.5|39525|96
1740063000000|2025-02-20 14:50:00|39642.4|39622.4|39654.4|39634.4|39739.5|39714.4|39612.4|39580.1|207
1740063300000|2025-02-20 14:55:00|39656.8|39636.8|39654.3|39614.3|39706.8|39676.8|39602|39567.1|125
1740063600000|2025-02-20 15:00:00|39654.2|39614.2|39459.2|39439.2|39654.2|39616.8|39459.2|39434.5|292
1740063900000|2025-02-20 15:05:00|39459.3|39439.3|39509.6|39469.6|39564.5|39536.8|39447.1|39427.1|239
1740064200000|2025-02-20 15:10:00|39504.5|39484.5|39534.8|39494.8|39567.2|39547.2|39504.5|39479.5|448
1740064500000|2025-02-20 15:15:00|39532.4|39492.4|39296|39276|39537.9|39517.9|39293.4|39258.3|510
1740064800000|2025-02-20 15:20:00|39293.5|39273.5|39218.3|39198.3|39420.6|39388.2|39207.9|39180.4|315
1740065100000|2025-02-20 15:25:00|39218.4|39198.4|39148.6|39128.6|39220.8|39198.4|39051.4|39026.1|395
1740065400000|2025-02-20 15:30:00|39156.1|39116.1|39267.9|39227.9|39270.4|39233|39013.7|38978.7|400
1740065700000|2025-02-20 15:35:00|39275.5|39215.5|39202.8|39182.8|39275.5|39233|39150.4|39100.8|396
1740066000000|2025-02-20 15:40:00|39202.9|39182.9|39165.4|39145.4|39228.1|39187.9|39160.4|39140.4|191
1740066300000|2025-02-20 15:45:00|39165.5|39145.5|39113.4|39093.4|39171|39145.5|39088.5|39068.5|288
1740066600000|2025-02-20 15:50:00|39115.9|39095.9|39228.1|39208.1|39280.4|39248|39113.4|39093.4|329
1740066900000|2025-02-20 15:55:00|39230.6|39210.6|39360.7|39340.7|39450.5|39403.2|39230.6|39210.6|226
1740067200000|2025-02-20 16:00:00|39363.1|39343.1|39550.2|39530.2|39558|39535.1|39358.1|39330.7|268
1740067500000|2025-02-20 16:05:00|39552.7|39532.7|39455.3|39435.3|39552.7|39532.7|39408.2|39380.5|220
1740067800000|2025-02-20 16:10:00|39462.6|39442.6|39467.7|39447.7|39547.9|39527.6|39402.8|39367.6|176
1740068100000|2025-02-20 16:15:00|39470.1|39450.1|39452.5|39432.5|39477.5|39455.1|39412.8|39382.6|152
1740068400000|2025-02-20 16:20:00|39455|39435|39409.9|39369.9|39462.7|39439.9|39390.1|39360|130
1740068700000|2025-02-20 16:25:00|39402.3|39382.3|39415|39375|39465|39445|39387.5|39364.9|139
1740069000000|2025-02-20 16:30:00|39402.5|39382.5|39444.6|39404.6|39469.8|39432.4|39397.5|39375|154
1740069300000|2025-02-20 16:35:00|39437.1|39417.1|39517.1|39497.1|39539.6|39514.6|39417.2|39394.5|156
1740069600000|2025-02-20 16:40:00|39499.8|39459.8|39377.2|39357.2|39499.8|39462.3|39372.4|39339.8|171
1740069900000|2025-02-20 16:45:00|39389.6|39349.6|39158|39118|39389.6|39357.1|39145.3|39110.5|350
1740070200000|2025-02-20 16:50:00|39158.1|39118.1|39207.6|39187.6|39240.4|39192.9|39148|39105.3|218
1740070500000|2025-02-20 16:55:00|39210|39190|39098.3|39078.3|39250.3|39222.8|39050.9|39021.5|282
1740070800000|2025-02-20 17:00:00|39100.7|39080.7|39068.1|39048.1|39123.2|39103.2|39033.3|39013.3|244
1740071100000|2025-02-20 17:05:00|39065.6|39045.6|39086.1|39066.1|39148.7|39128.7|39026.2|39006.2|320
1740071400000|2025-02-20 17:10:00|39086.2|39066.2|39087.2|39067.2|39156.7|39134.1|39044|39021.4|350
1740071700000|2025-02-20 17:15:00|39079.7|39059.7|39149.1|39129.1|39241.2|39216.2|39079.7|39032.2|283
1740072000000|2025-02-20 17:20:00|39146.6|39126.6|38876|38856|39206.8|39186.8|38866.4|38846.3|875
1740072300000|2025-02-20 17:25:00|38885.7|38865.7|38748.9|38708.9|38910.9|38890.9|38721.6|38693.6|605
1740072600000|2025-02-20 17:30:00|38736.5|38716.5|38738.7|38718.7|38796.1|38776.1|38716.5|38693.7|329
1740072900000|2025-02-20 17:35:00|38756.2|38716.2|38810.6|38790.6|38825.8|38805.8|38751.2|38716.2|215
1740073200000|2025-02-20 17:40:00|38800.8|38780.8|38818.3|38798.3|38840.5|38820.5|38773.2|38748|136
1740073500000|2025-02-20 17:45:00|38815.8|38795.8|38903.1|38863.1|38927.9|38907.9|38815.8|38793.2|96
1740073800000|2025-02-20 17:50:00|38895.5|38875.5|38967.4|38947.4|38980|38960|38875.5|38843|163
1740074100000|2025-02-20 17:55:00|38965|38945|38955.1|38915.1|38972.7|38949.9|38910.1|38882.5|133
1740074400000|2025-02-20 18:00:00|38947.7|38907.7|38864.9|38844.9|38972.5|38947.5|38864.9|38842.2|111
1740074700000|2025-02-20 18:05:00|38862.7|38822.7|38785.2|38765.2|38862.7|38822.7|38782.6|38762.6|135
1740075000000|2025-02-20 18:10:00|38782.7|38762.7|38790.2|38770.2|38877.6|38845.1|38782.6|38762.5|175
1740075300000|2025-02-20 18:15:00|38790.1|38770.1|38725.1|38685.1|38822.4|38785.2|38717.8|38685.1|144
1740075600000|2025-02-20 18:20:00|38710.2|38690.2|38801.7|38781.7|38807.1|38784.8|38700.3|38677.6|264
1740075900000|2025-02-20 18:25:00|38799.3|38779.3|38692|38672|38842.1|38809.6|38684.5|38662.2|390
1740129300000|2025-02-21 09:15:00|38683.9|38663.9|38897.9|38877.9|39009.7|38969.7|38540.7|38508.7|741
1740129600000|2025-02-21 09:20:00|38915.3|38875.3|38648.2|38608.2|38937.4|38885|38647.9|38600.9|143
1740129900000|2025-02-21 09:25:00|38650.8|38590.8|38569.6|38529.6|38770.1|38713.2|38551.8|38524.2|84
1740130200000|2025-02-21 09:30:00|38569.2|38529.2|38733.9|38673.9|38800.8|38780.8|38452.3|38429.5|236
1740130500000|2025-02-21 09:35:00|38721.1|38701.1|38603.6|38543.6|38738.5|38706|38596|38543.6|50
1740130800000|2025-02-21 09:40:00|38591.2|38551.2|38650.2|38610.2|38668.3|38620.8|38516.4|38468.6|70
1740131100000|2025-02-21 09:45:00|38650.1|38610.1|38806.6|38766.6|38821.8|38794.3|38650.1|38597.7|205
1740131400000|2025-02-21 09:50:00|38791.6|38771.6|38712.1|38672.1|38821.7|38789.2|38677.4|38637.4|55
1740131700000|2025-02-21 09:55:00|38714.6|38674.6|38659.4|38639.4|38747|38714.6|38634.9|38602.4|37
1740132000000|2025-02-21 10:00:00|38659.3|38639.3|38757.1|38697.1|38757.1|38699.6|38612.8|38552.8|88
1740132300000|2025-02-21 10:05:00|38727.4|38707.4|38824.1|38764.1|38826.6|38791.9|38719.7|38659.7|64
1740132600000|2025-02-21 10:10:00|38821.5|38781.5|38854.1|38794.1|38866.6|38834.2|38811.6|38759.6|70
1740132900000|2025-02-21 10:15:00|38848.9|38808.9|38906.2|38866.2|38961.4|38928.6|38844.1|38804.1|70
1740133200000|2025-02-21 10:20:00|38873.8|38853.8|39035.9|38975.9|39053.8|39030.8|38833.8|38786.5|201
1740133500000|2025-02-21 10:25:00|39020.9|38980.9|39090.5|39050.5|39145.2|39092.8|39018.4|38970.9|75
1740133800000|2025-02-21 10:30:00|39090.6|39050.6|39145.6|39105.6|39150.6|39120.7|39023.4|38985.8|95
1740134100000|2025-02-21 10:35:00|39148.1|39108.1|39143.6|39083.6|39190.7|39130.7|39073.8|39016.4|78
1740134400000|2025-02-21 10:40:00|39143.5|39083.5|39168.1|39128.1|39175.8|39143.2|39043.5|39013.6|35
1740134700000|2025-02-21 10:45:00|39170.5|39130.5|39115.8|39055.8|39180.6|39148.1|39063.5|39011|56
1740135000000|2025-02-21 10:50:00|39113.4|39053.4|39128.3|39068.3|39130.6|39082.9|39073.3|39025.8|8
1740135300000|2025-02-21 10:55:00|39121.1|39061.1|39170.2|39130.2|39220.1|39172.7|39120.7|39060.7|116
1740135600000|2025-02-21 11:00:00|39170.1|39130.1|39058.7|39038.7|39170.1|39130.1|39009|38961.3|131
1740135900000|2025-02-21 11:05:00|39073.5|39033.5|39178.6|39138.6|39182.7|39153.3|39073.5|39023.5|23
1740136200000|2025-02-21 11:10:00|39185.7|39145.7|39188.1|39148.1|39210.8|39188.1|39146.2|39103.4|51
1740136500000|2025-02-21 11:15:00|39188.2|39148.2|39160.3|39120.3|39215.4|39165.4|39133.4|39097.9|52
1740136800000|2025-02-21 11:20:00|39162.7|39122.7|39120.6|39060.6|39205.3|39152.9|39083.7|39055.8|20
1740137100000|2025-02-21 11:25:00|39118.2|39058.2|39095.7|39055.7|39145.5|39098.3|39093.1|39050.6|11
1740137400000|2025-02-21 11:30:00|39095.5|39055.5|39034.1|39014.1|39095.5|39058.2|39030.8|38975.8|29
1740137700000|2025-02-21 11:35:00|39031.1|39011.1|39006.9|38946.9|39031.1|39011.1|38931.5|38886.8|117
1740138000000|2025-02-21 11:40:00|39007|38947|38966.8|38906.8|39029.3|38969.3|38924.3|38886.8|41
1740138300000|2025-02-21 11:45:00|38964.4|38904.4|38963.9|38923.9|39036.4|38976.4|38961.7|38901.7|30
1740138600000|2025-02-21 11:50:00|38946.5|38906.5|38877.2|38837.2|38971.3|38924|38864.2|38827.2|44
1740138900000|2025-02-21 11:55:00|38874.8|38834.8|38946.2|38906.2|38946.6|38913.8|38874.5|38827|20
1740139200000|2025-02-21 12:00:00|38946.3|38906.3|39070.4|39050.4|39090.5|39050.7|38946.3|38906.2|72
1740139500000|2025-02-21 12:05:00|39090.2|39050.2|39063.1|39043.1|39090.2|39062.8|38998.1|38960.6|32
1740139800000|2025-02-21 12:10:00|39063.2|39043.2|39025|39005|39078|39058|39007.5|38952.5|36
1740140100000|2025-02-21 12:15:00|39025.2|39005.2|39027.7|38987.7|39070.1|39027.4|39012.8|38980.1|24
1740140400000|2025-02-21 12:20:00|39025.1|38985.1|39052.4|39012.4|39059.8|39012.4|38982.4|38949.8|42
1740140700000|2025-02-21 12:25:00|39052.3|39012.3|39127.4|39087.4|39167.3|39147.3|39052.1|38999.5|48
1740141000000|2025-02-21 12:30:00|39125|39085|39259.3|39239.3|39356.4|39316.4|39110|39085|158
1740141300000|2025-02-21 12:35:00|39274.3|39234.3|39276.9|39236.9|39294.4|39264.4|39212.4|39152.9|64
1740141600000|2025-02-21 12:40:00|39276.8|39236.8|39284.2|39244.2|39299.7|39256.8|39236.8|39189.3|39
1740141900000|2025-02-21 12:45:00|39271.8|39251.8|39249.4|39189.4|39279.3|39251.8|39236.8|39189.4|22
1740142200000|2025-02-21 12:50:00|39249.3|39189.3|39152.1|39092.1|39294.4|39266.6|39147.3|39092.1|51
1740142500000|2025-02-21 12:55:00|39152.2|39092.2|39222.2|39182.2|39222.2|39189.8|39058.1|39010.3|117
1740142800000|2025-02-21 13:00:00|39224.6|39184.6|39095.3|39035.3|39227.1|39187.1|39082.8|39035.3|115
1740143100000|2025-02-21 13:05:00|39087.7|39047.7|39244.9|39184.9|39254.8|39227.4|39055.3|39025.2|118
1740143400000|2025-02-21 13:10:00|39229.9|39189.9|39147.9|39107.9|39255|39222.4|39127.9|39092.8|63
1740143700000|2025-02-21 13:15:00|39152.9|39112.9|39167.2|39147.2|39189.5|39157.2|39107.6|39077.3|64
1740144000000|2025-02-21 13:20:00|39179.6|39139.6|39246.9|39206.9|39266.6|39246.6|39147.3|39107.3|98
1740144300000|2025-02-21 13:25:00|39254.5|39194.5|39294.3|39234.3|39334.1|39304.1|39211.4|39176.7|114
1740144600000|2025-02-21 13:30:00|39266.7|39206.7|39012.3|38992.3|39266.7|39206.7|38975|38932.4|174
1740144900000|2025-02-21 13:35:00|39027.4|39007.4|39007.4|38967.4|39109.4|39057|38967.4|38932.4|141
1740145200000|2025-02-21 13:40:00|39007.5|38967.5|39022.9|38982.9|39097.3|39045.1|38992.7|38967.5|73
1740145500000|2025-02-21 13:45:00|39022.6|38982.6|39017|38997|39059.3|39026.9|38912.2|38864.6|108
1740145800000|2025-02-21 13:50:00|39019.4|38999.4|39109.2|39089.2|39151.7|39116.8|39019.4|38989.4|78
1740146100000|2025-02-21 13:55:00|39111.6|39091.6|39104.3|39084.3|39114.5|39091.7|39037.2|39017.2|82
1740146400000|2025-02-21 14:00:00|39104.2|39084.2|39086.5|39046.5|39149.1|39116.6|39056.9|39024.3|85
1740146700000|2025-02-21 14:05:00|39086.7|39046.7|39107.3|39087.3|39109.7|39089.7|39021.9|38986.8|69
1740147000000|2025-02-21 14:10:00|39109.7|39089.7|39201.8|39181.8|39214.2|39186.6|39066.9|39034.5|74
1740147300000|2025-02-21 14:15:00|39209.4|39169.4|39246.5|39226.5|39271.3|39236.4|39176.8|39151.9|101
1740147600000|2025-02-21 14:20:00|39246.4|39226.4|39136.7|39116.7|39313.9|39259|39136.7|39114.2|52
1740147900000|2025-02-21 14:25:00|39136.6|39116.6|39129.3|39109.3|39188.9|39161.2|39081.9|39059.2|95
1740148200000|2025-02-21 14:30:00|39126.9|39106.9|39052|39032|39126.9|39106.9|38840.3|38819.9|405
1740148500000|2025-02-21 14:35:00|39049.6|39029.6|38721.4|38681.4|39049.6|39029.6|38714|38656.3|294
1740148800000|2025-02-21 14:40:00|38709|38689|38561.2|38501.2|38783.8|38741.7|38498.3|38448.7|326
1740149100000|2025-02-21 14:45:00|38566|38506|38449.8|38409.8|38765.7|38725.7|38415|38377.9|443
1740149400000|2025-02-21 14:50:00|38437.3|38417.3|38538.8|38478.8|38585.9|38525.9|38437.3|38402.8|207
1740149700000|2025-02-21 14:55:00|38536.4|38476.4|38461.7|38441.7|38598.6|38561.3|38380.1|38359.7|252
1740150000000|2025-02-21 15:00:00|38462|38442|38653.4|38593.4|38665.6|38620.6|38397.3|38357.3|211
1740150300000|2025-02-21 15:05:00|38633.9|38573.9|38608.5|38548.5|38697.7|38657.7|38570.7|38540.9|150
1740150600000|2025-02-21 15:10:00|38596|38556|38612.8|38572.8|38622.9|38572.8|38521.2|38473.7|179
1740150900000|2025-02-21 15:15:00|38637.5|38577.5|38654.5|38634.5|38681.7|38654.1|38634.5|38577.5|87
1740151200000|2025-02-21 15:20:00|38657|38637|38703.4|38683.4|38785.5|38738.2|38651.9|38624.1|116
1740151500000|2025-02-21 15:25:00|38706.2|38666.2|38800.6|38780.6|38873.2|38838.2|38703.6|38666.2|142
1740151800000|2025-02-21 15:30:00|38801.1|38761.1|38788.2|38748.2|38808.7|38775|38702.5|38650.1|114
1740152100000|2025-02-21 15:35:00|38787.7|38747.7|38727.1|38707.1|38869|38841.5|38726.9|38666.9|92
1740152400000|2025-02-21 15:40:00|38739.6|38699.6|38627.2|38587.2|38739.6|38716.7|38622.2|38569.7|89
1740152700000|2025-02-21 15:45:00|38644.4|38604.4|38575.4|38535.4|38662.1|38626.7|38572.7|38535.4|87
1740153000000|2025-02-21 15:50:00|38602.1|38542.1|38807.8|38787.8|38820.1|38792.5|38597.7|38542.1|180
1740153300000|2025-02-21 15:55:00|38805.5|38785.5|38738.6|38698.6|38806.1|38785.5|38721.2|38683.4|53
1740153600000|2025-02-21 16:00:00|38738.7|38698.7|38917.8|38877.8|38944.9|38902.3|38733.6|38698.7|164
1740153900000|2025-02-21 16:05:00|38915.5|38875.5|38844.7|38804.7|38949.7|38912.1|38844.7|38804.7|85
1740154200000|2025-02-21 16:10:00|38829.9|38809.9|38874.6|38834.6|38936.8|38901.8|38829.9|38809.7|74
1740154500000|2025-02-21 16:15:00|38867|38847|39002.8|38982.8|39007.8|38982.8|38852.1|38824.8|112
1740154800000|2025-02-21 16:20:00|39005.8|38985.8|39075|39055|39075|39055|38926|38878.5|169
1740155100000|2025-02-21 16:25:00|39087.5|39047.5|39136.2|39096.2|39156.7|39124.3|39024.8|38990.3|172
1740155400000|2025-02-21 16:30:00|39139|39099|39206.2|39146.2|39208.9|39181|39126.5|39094.2|160
1740155700000|2025-02-21 16:35:00|39211|39151|39067|39007|39216.2|39181|39032.1|39007|135
1740156000000|2025-02-21 16:40:00|39064.1|39024.1|39064.1|39004.1|39078.9|39026.6|38967.5|38927.5|119
1740156300000|2025-02-21 16:45:00|39049.1|39009.1|38894.4|38854.4|39079.1|39044.1|38886.6|38844.5|113
1740156600000|2025-02-21 16:50:00|38901.7|38841.7|38844|38824|38979.1|38934.2|38844|38816.5|71
1740156900000|2025-02-21 16:55:00|38841.6|38821.6|38879|38859|38891.5|38859|38754.4|38706.8|140
1740157200000|2025-02-21 17:00:00|38881.5|38861.5|39051|39031|39051|39031|38874.3|38846.5|112
1740157500000|2025-02-21 17:05:00|39053.4|39033.4|39056.2|39016.2|39110.8|39058.3|39003.6|38973.7|111
1740157800000|2025-02-21 17:10:00|39048.7|39028.7|39063.7|39043.7|39140.7|39088.7|39048.7|39011|65
1740158100000|2025-02-21 17:15:00|39063.5|39043.5|39058.7|39038.7|39141.1|39108.4|39058.7|39016.4|72
1740158400000|2025-02-21 17:20:00|39056.2|39036.2|38859.1|38839.1|39080.8|39053.3|38831|38806|400
1740158700000|2025-02-21 17:25:00|38858.8|38838.8|38831.6|38811.6|38894.2|38856.1|38831.6|38808.7|90
1740159000000|2025-02-21 17:30:00|38829.2|38809.2|38928.5|38908.5|38971.5|38946.3|38824.6|38804.6|111
1740159300000|2025-02-21 17:35:00|38928.6|38908.6|38921.7|38881.7|38961.6|38934.1|38899.5|38859.5|75
1740159600000|2025-02-21 17:40:00|38931.3|38891.3|38860.5|38840.5|38946.6|38909.2|38860.3|38832.9|120
1740159900000|2025-02-21 17:45:00|38860.6|38840.6|38877.8|38857.8|38917.2|38887.6|38845.8|38813.3|77
1740160200000|2025-02-21 17:50:00|38892.9|38852.9|38904.6|38884.6|38912.1|38892.1|38885|38852.9|32
1740160500000|2025-02-21 17:55:00|38902.2|38882.2|38929.9|38909.9|38949.9|38919.7|38882.6|38862.1|94
1740160800000|2025-02-21 18:00:00|38927.3|38907.3|38907.2|38867.2|38961.7|38926.2|38899.5|38862.5|93
1740161100000|2025-02-21 18:05:00|38907.1|38867.1|38887.6|38867.6|38907.1|38867.6|38830.6|38802.9|74
1740161400000|2025-02-21 18:10:00|38885.2|38865.2|38944.7|38904.7|38962.3|38929.9|38880.5|38848.1|68
1740161700000|2025-02-21 18:15:00|38962|38902|38904.7|38864.7|38962|38924.5|38904.1|38856.9|64
1740162000000|2025-02-21 18:20:00|38909.6|38869.6|38857.3|38837.3|38924.8|38899.8|38857.3|38829.4|109
1740162300000|2025-02-21 18:25:00|38857.2|38837.2|38762.2|38702.2|38859.7|38839.7|38679.9|38657.6|164
1740388500000|2025-02-24 09:15:00|38780.3|38720.3|38952.6|38892.6|39019.6|38969.4|38681.9|38629.8|263
1740388800000|2025-02-24 09:20:00|38944.8|38904.8|39107.7|39067.7|39153.6|39130.2|38944.8|38904.8|148
1740389100000|2025-02-24 09:25:00|39100.2|39080.2|38932.8|38872.8|39130.2|39105.2|38832.6|38800.3|120
1740389400000|2025-02-24 09:30:00|38932.6|38872.6|39037.3|38977.3|39039.6|38982.5|38892.4|38864.6|36
1740389700000|2025-02-24 09:35:00|39035|38975|38915.4|38855.4|39035|38975|38877.9|38825.7|28
1740390000000|2025-02-24 09:40:00|38913.6|38853.6|38892.7|38852.7|38913.6|38863.1|38840.2|38810.4|19
1740390300000|2025-02-24 09:45:00|38892.9|38852.9|38879|38839|38895.4|38863.1|38859.4|38832|9
1740390600000|2025-02-24 09:50:00|38871.3|38851.3|38690.7|38630.7|38889.4|38851.3|38661.6|38606.8|99
1740390900000|2025-02-24 09:55:00|38693|38633|38568.4|38548.4|38693.2|38658.6|38568.4|38547.7|70
1740391200000|2025-02-24 10:00:00|38586.1|38546.1|38463.1|38423.1|38591.5|38566.1|38434.7|38406.3|232
1740391500000|2025-02-24 10:05:00|38463.3|38423.3|38547.8|38487.8|38549.9|38503.1|38438.3|38413.3|86
1740391800000|2025-02-24 10:10:00|38552.4|38492.4|38496.4|38456.4|38567.6|38528|38458.4|38426.6|38
1740392100000|2025-02-24 10:15:00|38484.1|38464.1|38454.9|38414.9|38528.4|38488.4|38429.5|38407.4|79
1740392400000|2025-02-24 10:20:00|38452.4|38412.4|38561.3|38521.3|38561.3|38528.5|38437.4|38408.8|79
1740392700000|2025-02-24 10:25:00|38563.8|38523.8|38538.5|38498.5|38571|38526.3|38524.2|38471.9|22
1740393000000|2025-02-24 10:30:00|38541|38501|38481.1|38441.1|38586.2|38531|38468.9|38441.1|9
1740393300000|2025-02-24 10:35:00|38481.4|38441.4|38492.5|38472.5|38527.7|38483.2|38446.3|38421.4|39
1740393600000|2025-02-24 10:40:00|38487.7|38467.7|38472.2|38432.2|38515.4|38467.7|38467.2|38432.2|15
1740393900000|2025-02-24 10:45:00|38469.9|38429.9|38304.2|38244.2|38469.9|38437.4|38231|38202.2|140
1740394200000|2025-02-24 10:50:00|38304|38244|38052.8|38012.8|38304|38251.7|38018.7|37970.9|185
1740394500000|2025-02-24 10:55:00|38065.3|38005.3|38092.9|38032.9|38092.9|38032.9|37966.7|37932.9|191
1740394800000|2025-02-24 11:00:00|38097.5|38037.5|38003.1|37943.1|38165.2|38120.4|37984.2|37931.9|190
1740395100000|2025-02-24 11:05:00|37980.8|37940.8|38116|38076|38116|38076|37952.8|37932.8|53
1740395400000|2025-02-24 11:10:00|38121.2|38081.2|38188.5|38148.5|38237.6|38188.3|38118.9|38058.9|116
1740395700000|2025-02-24 11:15:00|38193|38153|38105.2|38045.2|38238.4|38191.2|38067.9|38022.5|97
1740396000000|2025-02-24 11:20:00|38104.3|38044.3|38089.3|38049.3|38105|38072.7|38048.3|38003.3|24
1740396300000|2025-02-24 11:25:00|38089.5|38049.5|38176.7|38136.7|38184|38151.5|38022.6|37975.3|63
1740396600000|2025-02-24 11:30:00|38181.9|38141.9|38252.8|38192.8|38252.8|38196.9|38181.2|38140.3|75
1740396900000|2025-02-24 11:35:00|38259.6|38199.6|38319.3|38279.3|38334.6|38280|38259.6|38199.6|78
1740397200000|2025-02-24 11:40:00|38327.1|38267.1|38482.5|38422.5|38482.5|38437|38305.4|38267.1|74
1740397500000|2025-02-24 11:45:00|38479.7|38419.7|38407.2|38347.2|38479.7|38422.7|38401.9|38342.2|49
1740397800000|2025-02-24 11:50:00|38407.4|38347.4|38344.4|38324.4|38416.3|38383.5|38307.1|38267.1|52
1740398100000|2025-02-24 11:55:00|38361.4|38321.4|38350|38310|38460.9|38416.4|38350|38302.7|40
1740398400000|2025-02-24 12:00:00|38348|38288|38350|38310|38417.5|38387.3|38348|38288|16
1740398700000|2025-02-24 12:05:00|38349.9|38309.9|38342.6|38282.6|38372.4|38324.9|38316.5|38268.5|36
1740399000000|2025-02-24 12:10:00|38345.1|38285.1|38338.2|38278.2|38370.3|38328.5|38325.5|38273.1|31
1740399300000|2025-02-24 12:15:00|38330.5|38290.5|38479.8|38459.8|38479.8|38459.8|38330.5|38290.5|72
1740399600000|2025-02-24 12:20:00|38510.2|38470.2|38590.4|38530.4|38620.9|38568.6|38504.3|38452|91
1740399900000|2025-02-24 12:25:00|38590.6|38530.6|38536.3|38476.3|38590.6|38530.6|38486.7|38438.8|26
1740400200000|2025-02-24 12:30:00|38536.5|38476.5|38503.7|38443.7|38555.8|38507.4|38429|38396.5|55
1740400500000|2025-02-24 12:35:00|38503.5|38443.5|38526.8|38466.8|38539.3|38507.1|38414.8|38376|64
1740400800000|2025-02-24 12:40:00|38520|38460|38537|38517|38554.7|38517|38491.6|38453.8|43
1740401100000|2025-02-24 12:45:00|38539.3|38519.3|38541.9|38501.9|38701.5|38666.5|38535.4|38494.4|109
1740401400000|2025-02-24 12:50:00|38524.7|38504.7|38524.4|38504.4|38549.4|38519|38501.7|38459.4|35
1740401700000|2025-02-24 12:55:00|38529.6|38469.6|38420.5|38360.5|38554.4|38516.9|38378.7|38340.9|81
1740402000000|2025-02-24 13:00:00|38420.2|38360.2|38335.9|38275.9|38420.2|38373.2|38298.6|38260.4|116
1740402300000|2025-02-24 13:05:00|38344.9|38284.9|38372.6|38352.6|38387.2|38359.7|38270.4|38230.6|92
1740402600000|2025-02-24 13:10:00|38370.3|38350.3|38575.3|38535.3|38580.3|38535.3|38341.3|38314|176
1740402900000|2025-02-24 13:15:00|38569.8|38549.8|38576.6|38556.6|38627.8|38590.5|38510.5|38458.5|86
1740403200000|2025-02-24 13:20:00|38588.9|38548.9|38700.2|38680.2|38712.7|38682.7|38551.6|38513.8|66
1740403500000|2025-02-24 13:25:00|38725.2|38705.2|38643.5|38603.5|38777.7|38744.2|38618.8|38588.1|133
1740403800000|2025-02-24 13:30:00|38643.7|38603.7|38726.9|38686.9|38734.1|38701.9|38636.5|38598.5|93
1740404100000|2025-02-24 13:35:00|38727.1|38687.1|38702.3|38662.3|38734.6|38692.3|38675|38642.3|34
1740404400000|2025-02-24 13:40:00|38702|38662|38797.2|38757.2|38799.7|38774.8|38688|38657.3|100
1740404700000|2025-02-24 13:45:00|38797.4|38757.4|38877.6|38857.6|38909.2|38884.5|38753.1|38717.9|129
1740405000000|2025-02-24 13:50:00|38885.3|38845.3|38971.9|38911.9|39004.4|38984.4|38871.9|38838.7|120
1740405300000|2025-02-24 13:55:00|38971.6|38911.6|38917.7|38897.7|38999.3|38979.3|38915.2|38892.5|128
1740405600000|2025-02-24 14:00:00|38930|38890|39048.6|39028.6|39053.3|39028.6|38917.5|38879.8|107
1740405900000|2025-02-24 14:05:00|39048.8|39028.8|38883.1|38843.1|39048.8|39028.8|38847.6|38815.1|172
1740406200000|2025-02-24 14:10:00|38887.6|38847.6|38843.3|38803.3|38918.1|38885.1|38843.3|38797.8|72
1740406500000|2025-02-24 14:15:00|38842.8|38802.8|38848.9|38808.9|38871.4|38843.7|38829.6|38796.4|83
1740406800000|2025-02-24 14:20:00|38846.4|38806.4|38792.9|38752.9|38862.5|38837.1|38736.4|38703.2|188
1740407100000|2025-02-24 14:25:00|38785.4|38765.4|38773.3|38733.3|38847.2|38807.9|38773.3|38733.3|48
1740407400000|2025-02-24 14:30:00|38765.6|38745.6|38708|38668|38778.6|38745.8|38623.8|38593.5|90
1740407700000|2025-02-24 14:35:00|38713|38673|38623|38583|38777.6|38737.6|38588|38555.8|131
1740408000000|2025-02-24 14:40:00|38622.8|38582.8|38608|38568|38692.5|38652.8|38603.2|38563.2|100
1740408300000|2025-02-24 14:45:00|38610.2|38570.2|38744.3|38704.3|38757|38731.5|38598|38565.2|94
1740408600000|2025-02-24 14:50:00|38739.3|38719.3|38736.2|38716.2|38826.5|38791.3|38724.2|38699.2|84
1740408900000|2025-02-24 14:55:00|38734|38714|38560.1|38520.1|38777.2|38736.5|38552.3|38520.1|91
1740409200000|2025-02-24 15:00:00|38557.8|38517.8|38574.1|38534.1|38674.8|38646.4|38542.8|38515.1|154
1740409500000|2025-02-24 15:05:00|38552.1|38532.1|38555.9|38515.9|38623.8|38583.8|38543.4|38515.7|83
1740409800000|2025-02-24 15:10:00|38560.4|38520.4|38597.9|38577.9|38605.6|38577.9|38536.3|38508.3|149
1740410100000|2025-02-24 15:15:00|38595.6|38575.6|38557.1|38517.1|38644.9|38619.4|38552.4|38517.1|61
1740410400000|2025-02-24 15:20:00|38564.9|38504.9|38477.5|38457.5|38564.9|38517.4|38415.7|38383.3|100
1740410700000|2025-02-24 15:25:00|38479.8|38459.8|38592.9|38552.9|38595.2|38565|38408.2|38380.7|136
1740411000000|2025-02-24 15:30:00|38595.2|38555.2|38626.3|38586.3|38640.4|38610.2|38577|38542.2|61
1740411300000|2025-02-24 15:35:00|38638.5|38578.5|38541.4|38501.4|38639.7|38597.2|38496.9|38469.2|47
1740411600000|2025-02-24 15:40:00|38543.7|38503.7|38534.1|38474.1|38586|38556|38481.6|38449.4|46
1740411900000|2025-02-24 15:45:00|38519.6|38479.6|38417.5|38377.5|38519.6|38491.4|38402.5|38365.2|118
1740412200000|2025-02-24 15:50:00|38415|38375|38402|38382|38444.8|38412.5|38392.3|38360|48
1740412500000|2025-02-24 15:55:00|38402.7|38382.7|38448.5|38428.5|38479.2|38439.2|38393.1|38362|62
1740412800000|2025-02-24 16:00:00|38446|38426|38569.3|38529.3|38572.3|38534.1|38414.2|38365.1|97
1740413100000|2025-02-24 16:05:00|38569.5|38529.5|38564.9|38524.9|38581.8|38539.3|38504.3|38461.8|82
1740413400000|2025-02-24 16:10:00|38567.4|38527.4|38481.2|38421.2|38574.4|38542.2|38458.5|38419|51
1740413700000|2025-02-24 16:15:00|38476.7|38416.7|38374.6|38354.6|38476.7|38424|38374.6|38351.9|112
1740414000000|2025-02-24 16:20:00|38369.6|38349.6|38298.5|38258.5|38391.9|38364.6|38276.7|38248.7|107
1740414300000|2025-02-24 16:25:00|38295.3|38275.3|38347.7|38287.7|38347.7|38309.8|38295.3|38271.8|83
1740414600000|2025-02-24 16:30:00|38347.5|38287.5|38189.4|38169.4|38347.7|38309.5|38153.4|38127.7|108
1740414900000|2025-02-24 16:35:00|38189.7|38169.7|38154.4|38114.4|38229|38209|38104.6|38072.4|188
1740415200000|2025-02-24 16:40:00|38149.9|38089.9|38166.8|38126.8|38166.8|38143.6|38103.9|38071.6|115
1740415500000|2025-02-24 16:45:00|38166.1|38126.1|38034|38014|38166.1|38133.6|38026.3|38002.5|108
1740415800000|2025-02-24 16:50:00|38041.8|38021.8|38084.9|38064.9|38096.3|38064.9|37987.5|37962.7|105
1740416100000|2025-02-24 16:55:00|38087.2|38067.2|38205.5|38165.5|38205.5|38173.2|38087.2|38067.2|126
1740416400000|2025-02-24 17:00:00|38205.7|38165.7|38202.5|38182.5|38245|38217.5|38178.2|38150.7|67
1740416700000|2025-02-24 17:05:00|38190.4|38170.4|38241.7|38201.7|38274.5|38246.7|38142.5|38110.2|70
1740417000000|2025-02-24 17:10:00|38242.2|38202.2|38229.6|38189.6|38242.2|38214.2|38176.9|38149.2|117
1740417300000|2025-02-24 17:15:00|38218.3|38178.3|38335.9|38315.9|38348.2|38318.4|38211.9|38173.5|180
1740417600000|2025-02-24 17:20:00|38338.2|38318.2|38418.7|38398.7|38505.9|38480.4|38205.7|38166.2|679
1740417900000|2025-02-24 17:25:00|38416.4|38396.4|38312.7|38292.7|38421.6|38400.9|38280.4|38255.4|124
1740418200000|2025-02-24 17:30:00|38322.7|38282.7|38392.6|38372.6|38392.6|38372.6|38300.6|38250.9|70
1740418500000|2025-02-24 17:35:00|38392.4|38372.4|38369.1|38349.1|38404.6|38372.4|38364.1|38341.7|50
1740418800000|2025-02-24 17:40:00|38366.8|38346.8|38352.3|38332.3|38399.6|38379.6|38339.8|38319.3|60
1740419100000|2025-02-24 17:45:00|38359.5|38339.5|38297.4|38277.4|38399.5|38367.3|38280.4|38256.6|56
1740419400000|2025-02-24 17:50:00|38305.2|38265.2|38307.6|38287.6|38316.9|38296.9|38283.4|38262.7|35
1740419700000|2025-02-24 17:55:00|38310.1|38290.1|38335.5|38315.5|38365.3|38333|38310.1|38285.8|83
1740420000000|2025-02-24 18:00:00|38337.8|38317.8|38249.2|38229.2|38342.6|38317.8|38230.4|38210.4|129
1740420300000|2025-02-24 18:05:00|38271|38231|38215.8|38195.8|38271.4|38239.2|38179.2|38153.7|151
1740420600000|2025-02-24 18:10:00|38215.5|38195.5|38232.5|38212.5|38268.5|38227.8|38200.5|38163.2|78
1740420900000|2025-02-24 18:15:00|38238|38198|38212.9|38192.9|38238|38208|38171.4|38151.4|46
1740421200000|2025-02-24 18:20:00|38220.2|38200.2|38235.4|38215.4|38235.4|38215.4|38203.1|38173.1|57
1740421500000|2025-02-24 18:25:00|38237.9|38217.9|38101|38081|38303.6|38266.8|38100.8|38056.5|213
1740474900000|2025-02-25 09:15:00|38091.5|38071.5|38005.3|37965.3|38231.9|38184.2|37987.8|37950.3|284
1740475200000|2025-02-25 09:20:00|37992.8|37972.8|38045.5|38005.5|38086.4|38043.4|37982.5|37950.3|99
1740475500000|2025-02-25 09:25:00|38043.3|38003.3|38189.9|38149.9|38189.9|38149.9|38037.4|37996.4|57
1740475800000|2025-02-25 09:30:00|38190.2|38150.2|38292.4|38272.4|38294.6|38274.6|38190.2|38144.7|93
1740476100000|2025-02-25 09:35:00|38282.6|38262.6|38379.8|38339.8|38389|38341.5|38275.4|38229.9|58
1740476400000|2025-02-25 09:40:00|38382.1|38342.1|38432.3|38372.3|38432.3|38373.6|38334.5|38299.3|76
1740476700000|2025-02-25 09:45:00|38431.7|38371.7|38414.2|38374.2|38484.7|38457|38386.7|38339|78
1740477000000|2025-02-25 09:50:00|38407|38387|38407.2|38347.2|38434.7|38405.9|38381.9|38329.7|49
1740477300000|2025-02-25 09:55:00|38404.7|38344.7|38481.8|38421.8|38484.6|38451.6|38372.2|38312.2|80
1740477600000|2025-02-25 10:00:00|38488.8|38428.8|38456.8|38416.8|38491.1|38466.8|38451.8|38416.8|37
1740477900000|2025-02-25 10:05:00|38452.3|38412.3|38437.3|38397.3|38452.3|38424|38397|38369.5|61
1740478200000|2025-02-25 10:10:00|38444|38404|38394.7|38334.7|38469.5|38437.3|38303.3|38265|46
1740478500000|2025-02-25 10:15:00|38382.5|38342.5|38350.2|38330.2|38419.7|38361|38350.2|38307.5|67
1740478800000|2025-02-25 10:20:00|38354.7|38334.7|38167.4|38147.4|38372.9|38335.2|38167.4|38142.9|125
1740479100000|2025-02-25 10:25:00|38162.4|38142.4|38125.2|38085.2|38162.4|38142.4|38052.9|38015.1|125
1740479400000|2025-02-25 10:30:00|38118.8|38058.8|38029|37989|38158.2|38098.2|38021.5|37989|59
1740479700000|2025-02-25 10:35:00|38021.5|38001.5|38029.2|37989.2|38153.4|38105.7|38009.2|37983.7|115
1740480000000|2025-02-25 10:40:00|38016.7|37996.7|37849|37829|38019.2|37999.2|37838.8|37811.3|441
1740480300000|2025-02-25 10:45:00|37848.8|37828.8|37785.6|37765.6|37909.3|37881.8|37785.6|37765.6|148
1740480600000|2025-02-25 10:50:00|37792.8|37752.8|37745.8|37705.8|37838.6|37791.1|37715.8|37668|179
1740480900000|2025-02-25 10:55:00|37745.5|37705.5|37708.5|37688.5|37798.3|37768.3|37703.3|37673.8|82
1740481200000|2025-02-25 11:00:00|37711|37691|37686.8|37666.8|37734.3|37706.5|37654.3|37634|146
1740481500000|2025-02-25 11:05:00|37698.7|37658.7|37809.6|37769.6|37813.4|37769.6|37693.7|37658.7|41
1740481800000|2025-02-25 11:10:00|37807.1|37767.1|37902.9|37862.9|37940.5|37893.2|37795.1|37747.9|70
1740482100000|2025-02-25 11:15:00|37903.2|37863.2|37920.7|37860.7|37933.4|37892.9|37868.2|37808.2|44
1740482400000|2025-02-25 11:20:00|37918.4|37858.4|37845.3|37805.3|37923.2|37863.2|37838.1|37795.4|44
1740482700000|2025-02-25 11:25:00|37862.1|37802.1|37912.3|37852.3|37919|37866.7|37862.1|37802.1|15
1740483000000|2025-02-25 11:30:00|37914.5|37854.5|37852.8|37812.8|37932.3|37877.2|37852.8|37799.7|25
1740483300000|2025-02-25 11:35:00|37852.7|37812.7|37824.7|37784.7|37925.5|37880.2|37824.7|37779.4|61
1740483600000|2025-02-25 11:40:00|37822.2|37782.2|37760.2|37720.2|37844.4|37792.2|37742.4|37695.2|101
1740483900000|2025-02-25 11:45:00|37759.9|37719.9|37749|37709|37769.3|37732.4|37736.8|37689.6|42
1740484200000|2025-02-25 11:50:00|37748.8|37708.8|37768.5|37708.5|37768.5|37708.8|37639.3|37605.1|200
1740484500000|2025-02-25 11:55:00|37760.7|37720.7|37677|37637|37773.7|37726.5|37659.5|37622|63
1740484800000|2025-02-25 12:00:00|37679.2|37619.2|37597.2|37577.2|37679.2|37619.2|37571.9|37535|113
1740485100000|2025-02-25 12:05:00|37587.7|37547.7|37614.1|37574.1|37614.1|37581.9|37553|37533|145
1740485400000|2025-02-25 12:10:00|37601.9|37581.9|37586.2|37546.2|37610.4|37581.9|37560.9|37535.7|57
1740485700000|2025-02-25 12:15:00|37582.9|37542.9|37610.6|37570.6|37636.2|37583.9|37538.9|37506.7|131
1740486000000|2025-02-25 12:20:00|37611.4|37571.4|37582.2|37562.2|37686.1|37653.4|37582.2|37557.2|153
1740486300000|2025-02-25 12:25:00|37583|37563|37554.1|37534.1|37649.1|37611.9|37549.4|37519.1|51
1740486600000|2025-02-25 12:30:00|37553.8|37533.8|37561.3|37521.3|37561.5|37533.8|37513.8|37486.3|96
1740486900000|2025-02-25 12:35:00|37558.8|37518.8|37457.4|37437.4|37566|37519.3|37445.7|37425.7|163
1740487200000|2025-02-25 12:40:00|37455.1|37435.1|37384.3|37344.3|37465.1|37435.4|37352.1|37330.1|245
1740487500000|2025-02-25 12:45:00|37379.8|37339.8|37331.4|37311.4|37410.6|37378.4|37323.9|37300.9|218
1740487800000|2025-02-25 12:50:00|37329.2|37309.2|37378|37358|37407|37370.5|37321.9|37301.9|102
1740488100000|2025-02-25 12:55:00|37385.8|37345.8|37464.7|37424.7|37465.8|37424.7|37356|37336|159
1740488400000|2025-02-25 13:00:00|37466.9|37426.9|37495.7|37455.7|37553.8|37525.2|37433.2|37400.5|129
1740488700000|2025-02-25 13:05:00|37496|37456|37505.1|37485.1|37524.6|37492.4|37471.5|37441.2|53
1740489000000|2025-02-25 13:10:00|37508.4|37488.4|37503.9|37483.9|37540.9|37518.7|37466.7|37441.4|65
1740489300000|2025-02-25 13:15:00|37506.4|37486.4|37624.5|37584.5|37629.5|37603.9|37506.4|37485.6|99
1740489600000|2025-02-25 13:20:00|37622.2|37582.2|37598|37558|37645.2|37612.8|37563|37538.7|114
1740489900000|2025-02-25 13:25:00|37583.3|37543.3|37445.1|37425.1|37583.3|37548.5|37435.4|37407.6|110
1740490200000|2025-02-25 13:30:00|37444.8|37424.8|37489.5|37449.5|37506.1|37482.3|37432.9|37412.6|289
1740490500000|2025-02-25 13:35:00|37504|37444|37600|37580|37613.6|37580|37480.1|37441.1|110
1740490800000|2025-02-25 13:40:00|37600.3|37580.3|37510.8|37470.8|37613|37580.3|37470.5|37418.3|136
1740491100000|2025-02-25 13:45:00|37510.5|37470.5|37455.5|37435.5|37567.7|37525.8|37455.5|37426.3|108
1740491400000|2025-02-25 13:50:00|37455.2|37435.2|37440.8|37420.8|37463|37435.2|37349.4|37321.6|144
1740491700000|2025-02-25 13:55:00|37453.3|37433.3|37318.4|37298.4|37486.3|37450.8|37309.2|37289.2|162
1740492000000|2025-02-25 14:00:00|37320.9|37300.9|37282.6|37262.6|37368.1|37335.9|37263.7|37237.3|232
1740492300000|2025-02-25 14:05:00|37280.3|37260.3|37313|37293|37332.8|37305|37263.1|37243.1|106
1740492600000|2025-02-25 14:10:00|37317.8|37297.8|37251.3|37231.3|37333|37308|37244.1|37224.1|97
1740492900000|2025-02-25 14:15:00|37253.8|37233.8|37309.3|37289.3|37351.3|37331.3|37253.8|37233.8|81
1740493200000|2025-02-25 14:20:00|37309.6|37289.6|37176.2|37156.2|37314|37294|37174.5|37154.5|382
1740493500000|2025-02-25 14:25:00|37176.5|37156.5|37256|37216|37260.7|37227.9|37068.1|37042.6|615
1740493800000|2025-02-25 14:30:00|37243.2|37223.2|37211.5|37171.5|37290.4|37252.9|37193.2|37165.1|180
1740494100000|2025-02-25 14:35:00|37209.2|37169.2|37354.2|37334.2|37396.2|37366.5|37190.6|37166.7|213
1740494400000|2025-02-25 14:40:00|37363.2|37343.2|37306.1|37266.1|37382.8|37362.8|37256.9|37231.7|169
1740494700000|2025-02-25 14:45:00|37301.1|37281.1|37320.3|37300.3|37417.3|37375.6|37291.6|37254.1|209
1740495000000|2025-02-25 14:50:00|37340.3|37293.1|37295.2|37275.2|37489.5|37457.8|37295.2|37275.2|156
1740495300000|2025-02-25 14:55:00|37299.7|37279.7|37382.4|37362.4|37422.4|37374.6|37299.7|37272.2|68
1740495600000|2025-02-25 15:00:00|37383|37363|37339.3|37299.3|37412.7|37363|37206|37173.2|221
1740495900000|2025-02-25 15:05:00|37354|37294|37268.7|37228.7|37437.9|37400.7|37261.4|37228.7|96
1740496200000|2025-02-25 15:10:00|37268.9|37228.9|37173.3|37153.3|37283.9|37236.7|37154.2|37133.9|119
1740496500000|2025-02-25 15:15:00|37173.6|37153.6|37089.9|37069.9|37209.2|37171.1|37089.9|37069.9|139
1740496800000|2025-02-25 15:20:00|37092.2|37072.2|37028|36988|37120.8|37100.8|37005.8|36973|268
1740497100000|2025-02-25 15:25:00|37028.2|36988.2|37008.2|36968.2|37063.5|37031|36956|36936|196
1740497400000|2025-02-25 15:30:00|36996|36976|36971.5|36951.5|37017.9|36993.2|36949.2|36929.2|91
1740497700000|2025-02-25 15:35:00|36971.2|36951.2|37053.6|37013.6|37058.1|37030.3|36952|36924.5|242
1740498000000|2025-02-25 15:40:00|37083.1|37023.1|37177.2|37117.2|37187.2|37164.7|37055.6|37023.1|212
1740498300000|2025-02-25 15:45:00|37172.8|37112.8|37138|37098|37227.2|37196.4|37118.6|37098|99
1740498600000|2025-02-25 15:50:00|37130.2|37110.2|37139.9|37119.9|37152.4|37123.8|37110.2|37087.2|106
1740498900000|2025-02-25 15:55:00|37139.6|37119.6|37114|37094|37191.3|37159.1|37114|37094|85
1740499200000|2025-02-25 16:00:00|37119|37099|37163.1|37123.1|37181|37140.1|37118.8|37086.5|126
1740499500000|2025-02-25 16:05:00|37162.9|37122.9|37183.9|37123.9|37197.3|37157.3|37138.1|37107.6|89
1740499800000|2025-02-25 16:10:00|37178.4|37138.4|37164.4|37124.4|37183.3|37163.3|37155.8|37123.6|67
1740500100000|2025-02-25 16:15:00|37164.1|37124.1|37166.6|37146.6|37274.4|37241.6|37152.7|37124.1|169
1740500400000|2025-02-25 16:20:00|37164.4|37144.4|37191.8|37171.8|37278.2|37253.2|37161.6|37130.2|69
1740500700000|2025-02-25 16:25:00|37191.3|37171.3|37213.4|37193.4|37215.7|37195.7|37168.5|37143.5|40
1740501000000|2025-02-25 16:30:00|37210.9|37190.9|37150.6|37130.6|37210.9|37190.9|37145.9|37123.4|178
1740501300000|2025-02-25 16:35:00|37152.8|37132.8|37164.2|37144.2|37177|37146.7|37112.8|37092.8|131
1740501600000|2025-02-25 16:40:00|37162|37142|37176.9|37156.9|37230.6|37210.6|37161.7|37137.5|66
1740501900000|2025-02-25 16:45:00|37179.1|37159.1|37214.6|37194.6|37268|37242.7|37161.3|37141.3|162
1740502200000|2025-02-25 16:50:00|37209.6|37189.6|37310.2|37290.2|37340.4|37307.9|37180.5|37152.7|152
1740502500000|2025-02-25 16:55:00|37310.4|37290.4|37288.4|37248.4|37337.7|37307.9|37268.4|37235.1|66
1740502800000|2025-02-25 17:00:00|37290.7|37250.7|37275.6|37255.6|37300.3|37273.1|37270.6|37245.6|35
1740503100000|2025-02-25 17:05:00|37265.6|37245.6|37270.3|37250.3|37312|37277.8|37228.6|37200.9|74
1740503400000|2025-02-25 17:10:00|37270|37250|37363.9|37343.9|37395.8|37365.8|37239.4|37219.4|148
1740503700000|2025-02-25 17:15:00|37363.3|37343.3|37405.5|37365.5|37463.3|37443.3|37330|37302.8|213
1740504000000|2025-02-25 17:20:00|37408|37368|37546.8|37526.8|37581.6|37543.5|37400.5|37368|649
1740504300000|2025-02-25 17:25:00|37551.8|37531.8|37419.3|37399.3|37569.3|37549.3|37419.3|37391.8|204
1740504600000|2025-02-25 17:30:00|37419|37399|37427|37407|37431.7|37407|37387.3|37351.2|112
1740504900000|2025-02-25 17:35:00|37425.9|37405.9|37413.6|37393.6|37445.3|37413.1|37393.9|37373.9|99
1740505200000|2025-02-25 17:40:00|37413.3|37393.3|37426.1|37406.1|37456.1|37426.4|37404.4|37371.4|38
1740505500000|2025-02-25 17:45:00|37428.3|37408.3|37399.9|37379.9|37447.7|37420.2|37399.9|37377.4|91
1740505800000|2025-02-25 17:50:00|37399.6|37379.6|37397.9|37377.9|37424.9|37404.9|37394.9|37370.1|123
1740506100000|2025-02-25 17:55:00|37400.1|37380.1|37282.3|37242.3|37410.4|37390.4|37253.7|37228.4|75
1740506400000|2025-02-25 18:00:00|37282.6|37242.6|37214.5|37194.5|37287.3|37255.1|37204.2|37184.2|248
1740506700000|2025-02-25 18:05:00|37212.3|37192.3|37200.5|37160.5|37222.5|37197.3|37176.4|37148.6|146
1740507000000|2025-02-25 18:10:00|37186.1|37166.1|37215.5|37195.5|37243|37215.8|37181.1|37161.1|163
1740507300000|2025-02-25 18:15:00|37218|37198|37304.6|37284.6|37316.8|37284.6|37174.4|37146.6|120
1740507600000|2025-02-25 18:20:00|37304.3|37284.3|37232.3|37192.3|37304.3|37284.3|37202.9|37182.9|107
1740507900000|2025-02-25 18:25:00|37224.5|37204.5|37281.4|37241.4|37281.4|37250.1|37222.3|37202|142
1740561300000|2025-02-26 09:15:00|37171|37111|36793.7|36753.7|37171|37111.6|36754.3|36708.7|548
1740561600000|2025-02-26 09:20:00|36785.9|36765.9|36638.6|36618.6|36794.6|36771.5|36638.6|36611.1|275
1740561900000|2025-02-26 09:25:00|36636.1|36616.1|36693.3|36673.3|36699.3|36673.3|36618.6|36586.1|79
1740562200000|2025-02-26 09:30:00|36693|36673|36620.8|36600.8|36769.5|36731.7|36620.8|36593.3|98
1740562500000|2025-02-26 09:35:00|36595.1|36575.1|36631.3|36611.3|36647|36615.1|36538.8|36512.9|132
1740562800000|2025-02-26 09:40:00|36667.6|36607.6|36546.3|36526.3|36673.5|36645.1|36546|36513.8|48
1740563100000|2025-02-26 09:45:00|36558.5|36518.5|36792.5|36752.5|36792.5|36759.7|36546.3|36514.1|69
1740563400000|2025-02-26 09:50:00|36790|36750|36871.2|36811.2|36886|36838.1|36777.2|36746.9|53
1740563700000|2025-02-26 09:55:00|36859|36819|36950.9|36910.9|36993.1|36973.1|36859|36811.2|51
1740564000000|2025-02-26 10:00:00|36948.7|36908.7|37025.2|36965.2|37071.2|37013.3|36923.7|36891.8|51
1740564300000|2025-02-26 10:05:00|37023|36963|37066.4|37006.4|37119.3|37099.3|36952.7|36932.7|75
1740564600000|2025-02-26 10:10:00|37075.8|37015.8|37052.9|36992.9|37157|37097|37013.2|36956.9|100
1740564900000|2025-02-26 10:15:00|37052.6|36992.6|37050.7|37010.7|37063.2|37010.7|36974.4|36919.4|36
1740565200000|2025-02-26 10:20:00|37042.9|37022.9|36941.5|36901.5|37082.2|37048.8|36939|36901.5|41
1740565500000|2025-02-26 10:25:00|36939.6|36899.6|37052.1|36992.1|37061.5|37009.3|36917.1|36889.3|49
1740565800000|2025-02-26 10:30:00|37054.3|36994.3|37009.5|36949.5|37091.8|37054.3|36976.7|36919.9|40
1740566100000|2025-02-26 10:35:00|37007.3|36947.3|37028.6|37008.6|37041.4|37008.6|36974.5|36914.5|9
1740566400000|2025-02-26 10:40:00|37026.4|36966.4|37079.5|37039.5|37079.8|37051.7|36994.5|36934.5|72
1740566700000|2025-02-26 10:45:00|37083.9|37043.9|37104.4|37044.4|37135.4|37102.3|37077.6|37019.8|45
1740567000000|2025-02-26 10:50:00|37092.2|37052.2|37219.1|37179.1|37233.5|37201.3|37089.4|37049.4|117
1740567300000|2025-02-26 10:55:00|37204.7|37184.7|37225.9|37185.9|37313.4|37285.3|37194.4|37165|121
1740567600000|2025-02-26 11:00:00|37201.8|37181.8|37253.7|37193.7|37253.7|37201.2|37168.7|37109|20
1740567900000|2025-02-26 11:05:00|37258.1|37198.1|37335.5|37295.5|37362.1|37322.1|37238|37178|92
1740568200000|2025-02-26 11:10:00|37335.2|37295.2|37292.3|37232.3|37359|37304|37239.8|37199.8|68
1740568500000|2025-02-26 11:15:00|37280.8|37240.8|37318.8|37258.8|37323.8|37263.8|37258.5|37213.6|21
1740568800000|2025-02-26 11:20:00|37306.6|37246.6|37326|37266|37383.5|37323.5|37267.9|37216.9|35
1740569100000|2025-02-26 11:25:00|37319.4|37259.4|37375.3|37335.3|37383.1|37335.3|37294.7|37238.1|31
1740569400000|2025-02-26 11:30:00|37377.8|37337.8|37319|37259|37382.8|37350.3|37265.6|37228.1|33
1740569700000|2025-02-26 11:35:00|37314.6|37254.6|37307.7|37247.7|37362.1|37317.1|37284.3|37232.1|35
1740570000000|2025-02-26 11:40:00|37291.1|37251.1|37219.2|37159.2|37313.9|37253.9|37180.8|37144.8|48
1740570300000|2025-02-26 11:45:00|37211.7|37171.7|37288.5|37248.5|37288.5|37253.8|37209.5|37171.7|49
1740570600000|2025-02-26 11:50:00|37276.3|37256.3|37305.9|37265.9|37340.7|37290.7|37266.9|37224.1|44
1740570900000|2025-02-26 11:55:00|37313.8|37253.8|37328.1|37288.1|37328.1|37300.3|37255.9|37227.8|41
1740571200000|2025-02-26 12:00:00|37327.8|37287.8|37348|37308|37388.7|37355.9|37315.6|37270.6|37
1740571500000|2025-02-26 12:05:00|37335.8|37315.8|37353.9|37293.9|37353.9|37315.8|37257.7|37205.2|47
1740571800000|2025-02-26 12:10:00|37356.1|37296.1|37323.9|37283.9|37386.4|37358.9|37318.9|37283.9|55
1740572100000|2025-02-26 12:15:00|37331.4|37271.4|37370.4|37330.4|37376.7|37338.6|37262|37237|36
1740572400000|2025-02-26 12:20:00|37366|37326|37307.9|37287.9|37366|37333.8|37256.6|37216.9|55
1740572700000|2025-02-26 12:25:00|37305.7|37285.7|37327.5|37307.5|37339.7|37307.5|37265.3|37221.9|24
1740573000000|2025-02-26 12:30:00|37326.9|37306.9|37329.9|37309.9|37335.3|37314.6|37319.7|37295|32
1740573300000|2025-02-26 12:35:00|37332.1|37312.1|37542.1|37522.1|37542.1|37522.1|37327.4|37307.4|230
1740573600000|2025-02-26 12:40:00|37540.8|37500.8|37530.8|37490.8|37579.3|37559.3|37449.2|37409.5|103
1740573900000|2025-02-26 12:45:00|37516.1|37496.1|37518.2|37478.2|37548.9|37506|37447.3|37414.5|31
1740574200000|2025-02-26 12:50:00|37521.7|37461.7|37602.2|37542.2|37637.9|37610.1|37500.7|37461.7|61
1740574500000|2025-02-26 12:55:00|37602.9|37542.9|37605|37585|37627.5|37589.7|37545.3|37505.3|56
1740574800000|2025-02-26 13:00:00|37617.2|37577.2|37415.8|37355.8|37617.5|37577.5|37379|37348.4|147
1740575100000|2025-02-26 13:05:00|37386.8|37346.8|37445.8|37405.8|37552.7|37507.4|37386.8|37346.8|85
1740575400000|2025-02-26 13:10:00|37424.6|37384.6|37336.7|37316.7|37428|37388|37215.5|37160.5|131
1740575700000|2025-02-26 13:15:00|37334.5|37314.5|37311.9|37271.9|37352|37314.5|37228.5|37168.5|62
1740576000000|2025-02-26 13:20:00|37319.1|37259.1|37321.9|37301.9|37355.7|37307.6|37250|37205.4|63
1740576300000|2025-02-26 13:25:00|37323.8|37303.8|37324|37284|37397.2|37349.4|37285.6|37252.8|65
1740576600000|2025-02-26 13:30:00|37323.7|37283.7|37027.4|36987.4|37323.7|37283.7|37005.2|36979.6|224
1740576900000|2025-02-26 13:35:00|37024.3|36984.3|36998.3|36958.3|37068.3|37032.4|36941.7|36916.4|193
1740577200000|2025-02-26 13:40:00|37006.1|36946.1|36988.2|36948.2|37055.1|37015.1|36961.1|36927.9|83
1740577500000|2025-02-26 13:45:00|36990.7|36950.7|36983.5|36963.5|37087.9|37042.9|36949.1|36923.8|62
1740577800000|2025-02-26 13:50:00|36983.8|36963.8|37019.7|36979.7|37034.7|36989.4|36945|36916.6|125
1740578100000|2025-02-26 13:55:00|37020.9|36980.9|37034.6|36994.6|37060.3|37025.3|37011.8|36977.5|65
1740578400000|2025-02-26 14:00:00|37022.1|37002.1|36963.6|36943.6|37039.3|37014.3|36941.8|36921.8|88
1740578700000|2025-02-26 14:05:00|36963|36943|37028.9|37008.9|37028.9|37008.9|36963|36916.4|77
1740579000000|2025-02-26 14:10:00|37031.1|37011.1|36987|36967|37128.9|37108.9|36987|36955.7|90
1740579300000|2025-02-26 14:15:00|36986.7|36966.7|36959.7|36939.7|37000.1|36970.1|36942.3|36915.7|51
1740579600000|2025-02-26 14:20:00|36957.2|36937.2|36944|36924|37001.3|36973.8|36944|36919.7|35
1740579900000|2025-02-26 14:25:00|36946.2|36926.2|36854|36834|36991.2|36958.1|36854|36830.3|178
1740580200000|2025-02-26 14:30:00|36854.3|36834.3|36778.3|36738.3|36915.9|36875.9|36770.2|36738.3|184
1740580500000|2025-02-26 14:35:00|36777.7|36737.7|36792.9|36772.9|36792.9|36772.9|36636.7|36616.7|308
1740580800000|2025-02-26 14:40:00|36795.1|36775.1|36911.3|36871.3|36911.3|36871.3|36730.1|36697.6|164
1740581100000|2025-02-26 14:45:00|36915.7|36875.7|37006|36966|37045|37022.6|36908.8|36868.8|120
1740581400000|2025-02-26 14:50:00|37006.6|36966.6|37151.2|37111.2|37151.2|37123.7|37003.5|36966.6|125
1740581700000|2025-02-26 14:55:00|37150.3|37110.3|37066.2|37026.2|37156.2|37133.7|37061.5|37026.2|73
1740582000000|2025-02-26 15:00:00|37054|37034|37051.4|36991.4|37116.5|37069.3|36995.8|36950.2|137
1740582300000|2025-02-26 15:05:00|37039.2|36999.2|37119.2|37099.2|37138.6|37104.2|37036.4|36986.7|56
1740582600000|2025-02-26 15:10:00|37116.4|37096.4|37206.6|37146.6|37297|37269.2|37106.7|37061.1|100
1740582900000|2025-02-26 15:15:00|37207.3|37147.3|37264.7|37244.7|37324.7|37264.7|37166|37128.5|127
1740583200000|2025-02-26 15:20:00|37256|37236|37235|37215|37311.9|37269.1|37225|37197.2|71
1740583500000|2025-02-26 15:25:00|37227.5|37207.5|37288.7|37268.7|37301.2|37273.3|37207.5|37162.1|59
1740583800000|2025-02-26 15:30:00|37296.8|37256.8|37466.7|37446.7|37466.7|37446.7|37283.7|37241.5|295
1740584100000|2025-02-26 15:35:00|37469.2|37449.2|37420.1|37380.1|37568.3|37540.8|37402.9|37356.1|207
1740584400000|2025-02-26 15:40:00|37407.9|37387.9|37251.9|37211.9|37407.9|37387.9|37251.9|37206.6|83
1740584700000|2025-02-26 15:45:00|37239.7|37219.7|37247.5|37207.5|37311.9|37284.1|37239.7|37204.7|52
1740585000000|2025-02-26 15:50:00|37271.9|37211.9|37295.9|37275.9|37356.2|37315|37241.9|37201.9|38
1740585300000|2025-02-26 15:55:00|37303.7|37263.7|37300.5|37280.5|37307.4|37280.8|37255.9|37223.7|20
1740585600000|2025-02-26 16:00:00|37302.7|37282.7|37421.1|37381.1|37450.5|37430.1|37302.7|37278.3|98
1740585900000|2025-02-26 16:05:00|37422.3|37382.3|37441|37401|37456.4|37428.5|37369.2|37329.2|68
1740586200000|2025-02-26 16:10:00|37438.8|37398.8|37440|37420|37441.3|37420|37333.2|37298.2|79
1740586500000|2025-02-26 16:15:00|37440.3|37420.3|37391.2|37351.2|37499.7|37479.7|37352.8|37328.5|139
1740586800000|2025-02-26 16:20:00|37390.3|37350.3|37411.8|37391.8|37434.3|37406.5|37377.4|37350.3|53
1740587100000|2025-02-26 16:25:00|37409.3|37389.3|37397.7|37377.7|37436.5|37407.4|37376.8|37344.9|88
1740587400000|2025-02-26 16:30:00|37405.2|37365.2|37338.3|37318.3|37409.9|37373|37307.7|37280.2|68
1740587700000|2025-02-26 16:35:00|37340.8|37320.8|37237|37217|37370.8|37322.9|37233.5|37213.5|80
1740588000000|2025-02-26 16:40:00|37239.1|37219.1|37274.4|37254.4|37283.8|37254.4|37163.5|37141.7|106
1740588300000|2025-02-26 16:45:00|37276.6|37256.6|37295.3|37235.3|37348.7|37308.7|37258.8|37226.6|56
1740588600000|2025-02-26 16:50:00|37295.9|37235.9|37283.7|37263.7|37327.7|37287.7|37276.2|37231.2|33
1740588900000|2025-02-26 16:55:00|37283.3|37263.3|37293.6|37253.6|37333.6|37283.3|37249.9|37222.1|46
1740589200000|2025-02-26 17:00:00|37294.2|37254.2|37363.2|37343.2|37380.1|37343.6|37276.7|37242|63
1740589500000|2025-02-26 17:05:00|37376.4|37336.4|37424.7|37404.7|37428.2|37404.7|37349.2|37306|67
1740589800000|2025-02-26 17:10:00|37429.1|37409.1|37502.2|37462.2|37502.2|37467.2|37408.8|37369.7|69
1740590100000|2025-02-26 17:15:00|37504.7|37464.7|37473.7|37453.7|37624.6|37591.8|37473.1|37425.6|190
1740590400000|2025-02-26 17:20:00|37481.5|37441.5|37415.8|37395.8|37503.4|37466.2|37363.4|37331.2|433
1740590700000|2025-02-26 17:25:00|37413.7|37393.7|37442.3|37402.3|37442.6|37402.6|37350.8|37320.5|141
1740591000000|2025-02-26 17:30:00|37442.6|37402.6|37330.7|37310.7|37442.6|37402.6|37313.2|37286.1|70
1740591300000|2025-02-26 17:35:00|37332|37292|37275.4|37255.4|37332|37292|37252.3|37232.3|57
1740591600000|2025-02-26 17:40:00|37275.7|37255.7|37291.3|37251.3|37318.8|37298.8|37271.6|37251.3|60
1740591900000|2025-02-26 17:45:00|37283.8|37263.8|37153.7|37133.7|37283.8|37263.8|37153.7|37133.7|79
1740592200000|2025-02-26 17:50:00|37155|37135|37126.8|37106.8|37169.6|37149.6|37106.2|37086.2|55
1740592500000|2025-02-26 17:55:00|37121.8|37101.8|37095.8|37075.8|37129.3|37109.3|37058|37030.2|117
1740592800000|2025-02-26 18:00:00|37075.8|37055.8|37037.6|37017.6|37082.9|37055.8|37031.4|37011.4|139
1740593100000|2025-02-26 18:05:00|37035.4|37015.4|37080.9|37060.9|37118.1|37079.7|37007.9|36987.9|62
1740593400000|2025-02-26 18:10:00|37078.4|37058.4|37019.3|36979.3|37078.4|37058.4|36967.5|36936.6|161
1740593700000|2025-02-26 18:15:00|37007.2|36987.2|36990.6|36970.6|37010.2|36987.2|36963.7|36939.6|58
1740594000000|2025-02-26 18:20:00|36990.2|36970.2|37059.5|37019.5|37060.2|37032.4|36980.6|36960.5|60
1740594300000|2025-02-26 18:25:00|37059.9|37019.9|37075.4|37035.4|37098.3|37071.4|37052|37019.9|142
1740647700000|2025-02-27 09:15:00|37019.1|36979.1|36889.3|36869.3|37125.3|37082.2|36886.8|36859.3|195
1740648000000|2025-02-27 09:20:00|36887.1|36867.1|36871|36811|36907.1|36869.3|36793.5|36761.4|65
1740648300000|2025-02-27 09:25:00|36871.7|36811.7|36913.1|36853.1|36951.4|36891.4|36848.8|36811.7|35
1740648600000|2025-02-27 09:30:00|36908.1|36868.1|37213.4|37173.4|37238.4|37178.4|36908.1|36868.1|77
1740648900000|2025-02-27 09:35:00|37213.8|37173.8|37231.9|37171.9|37231.9|37186.9|37184.8|37124.8|25
1740649200000|2025-02-27 09:40:00|37232.2|37172.2|37238.3|37198.3|37285.9|37245.9|37191.5|37141.5|29
1740649500000|2025-02-27 09:45:00|37234|37194|37215.8|37155.8|37238|37208|37195.8|37135.8|9
1740649800000|2025-02-27 09:50:00|37215.7|37155.7|37176|37116|37236.4|37186.1|37156|37107.4|8
1740650100000|2025-02-27 09:55:00|37192.1|37132.1|37158.5|37118.5|37194.2|37134.2|37157.8|37101.4|8
1740650400000|2025-02-27 10:00:00|37156.7|37116.7|37166.3|37106.3|37235.6|37175.6|37118.5|37064.2|36
1740650700000|2025-02-27 10:05:00|37171.3|37111.3|37211.7|37151.7|37211.7|37151.7|37107.3|37064.1|22
1740651000000|2025-02-27 10:10:00|37217.7|37157.7|37294.4|37234.4|37299.4|37255.2|37217.7|37157.7|20
1740651300000|2025-02-27 10:15:00|37294.1|37234.1|37286.9|37246.9|37299.1|37246.9|37267.6|37212.3|9
1740651600000|2025-02-27 10:20:00|37291.9|37251.9|37351.5|37291.5|37371.5|37336.9|37257.9|37204.7|68
1740651900000|2025-02-27 10:25:00|37340.1|37320.1|37373.9|37353.9|37382.9|37358.9|37340.1|37319.3|47
1740652200000|2025-02-27 10:30:00|37371.8|37351.8|37365.7|37325.7|37379.3|37351.8|37326.4|37298.9|40
1740652500000|2025-02-27 10:35:00|37363.5|37323.5|37456|37416|37456|37417|37352.1|37323.5|45
1740652800000|2025-02-27 10:40:00|37455.6|37415.6|37452|37432|37512.1|37472.4|37383.5|37361.3|68
1740653100000|2025-02-27 10:45:00|37449.9|37429.9|37509.1|37489.1|37513|37489.1|37449.9|37419.2|30
1740653400000|2025-02-27 10:50:00|37512.3|37492.3|37576.6|37516.6|37660.9|37618.4|37512.3|37477|148
1740653700000|2025-02-27 10:55:00|37601.3|37541.3|37758.8|37698.8|37777.1|37732|37588|37535.9|158
1740654000000|2025-02-27 11:00:00|37754.5|37694.5|37885.6|37825.6|37997.9|37937.9|37734.5|37674.5|144
1740654300000|2025-02-27 11:05:00|37873.4|37833.4|37988.1|37968.1|38013.1|37975.6|37852.4|37812.4|114
1740654600000|2025-02-27 11:10:00|37971.9|37911.9|37962.9|37902.9|37971.9|37934|37885.8|37847.6|116
1740654900000|2025-02-27 11:15:00|37955|37915|37931.4|37871.4|37967.2|37915|37923.9|37871.4|22
1740655200000|2025-02-27 11:20:00|37931.1|37871.1|37952.8|37912.8|37966.4|37938.9|37902.5|37870.7|46
1740655500000|2025-02-27 11:25:00|37953.2|37913.2|38051.7|37991.7|38054.6|38007.4|37945.7|37905.7|70
1740655800000|2025-02-27 11:30:00|38051.4|37991.4|38057.8|37997.8|38136.8|38090|38034.2|37981.4|47
1740656100000|2025-02-27 11:35:00|38064.9|38004.9|37996.6|37936.6|38117.8|38069.9|37967|37917|49
1740656400000|2025-02-27 11:40:00|37999.1|37939.1|37984.3|37944.3|38065.6|38011.3|37984.3|37936.5|44
1740656700000|2025-02-27 11:45:00|37983.3|37943.3|37962.1|37942.1|38054.4|38006.6|37912.2|37862.2|101
1740657000000|2025-02-27 11:50:00|37950.7|37930.7|38048.2|38008.2|38048.2|38008.2|37950.7|37915.7|28
1740657300000|2025-02-27 11:55:00|38048.5|38008.5|37853.1|37793.1|38048.5|38008.5|37823.4|37793.1|89
1740657600000|2025-02-27 12:00:00|37853.4|37793.4|37824.5|37764.5|37863.4|37817.4|37786.3|37737.3|40
1740657900000|2025-02-27 12:05:00|37827|37767|37861.6|37801.6|37888.4|37833.7|37806.9|37756.9|14
1740658200000|2025-02-27 12:10:00|37853|37793|37849.7|37789.7|37878.7|37818.7|37808.6|37766.9|21
1740658500000|2025-02-27 12:15:00|37851.8|37791.8|37907.5|37867.5|37909.7|37867.5|37836.8|37776.8|41
1740658800000|2025-02-27 12:20:00|37936.4|37896.4|37878.5|37838.5|37970.4|37910.4|37873.6|37826|33
1740659100000|2025-02-27 12:25:00|37873.5|37833.5|37824.5|37764.5|37873.5|37834.9|37809.9|37752.4|23
1740659400000|2025-02-27 12:30:00|37824.9|37764.9|37772.3|37712.3|37829.2|37774.5|37724.8|37677|64
1740659700000|2025-02-27 12:35:00|37773|37713|37798.7|37738.7|37798.7|37738.7|37719.8|37673.4|34
1740660000000|2025-02-27 12:40:00|37801.6|37741.6|37867.2|37807.2|37885.8|37833.7|37801.6|37741.6|45
1740660300000|2025-02-27 12:45:00|37866.5|37806.5|37935.7|37895.7|37935.8|37895.8|37847.6|37795.4|25
1740660600000|2025-02-27 12:50:00|37944.7|37904.7|37918.2|37858.2|37995.4|37943.2|37869.2|37829.2|72
1740660900000|2025-02-27 12:55:00|37925.7|37865.7|37899.2|37839.2|37964.9|37914.9|37843.1|37795.6|49
1740661200000|2025-02-27 13:00:00|37901.4|37841.4|37727.4|37707.4|37901.7|37869.6|37724.9|37690.6|72
1740661500000|2025-02-27 13:05:00|37727|37707|37789.5|37749.5|37807.4|37774.9|37692.3|37672.3|164
1740661800000|2025-02-27 13:10:00|37794.9|37754.9|37617.6|37577.6|37794.9|37754.9|37605.8|37571.5|99
1740662100000|2025-02-27 13:15:00|37617.2|37577.2|37632.5|37592.5|37698.3|37643.6|37597.9|37558.3|61
1740662400000|2025-02-27 13:20:00|37615.3|37575.3|37447|37427|37666.4|37620.7|37447|37427|138
1740662700000|2025-02-27 13:25:00|37444.5|37424.5|37534.2|37474.2|37550.2|37505.6|37414.2|37389.2|79
1740663000000|2025-02-27 13:30:00|37534.1|37474.1|37451.9|37431.9|37576.3|37536.3|37451.9|37424.4|59
1740663300000|2025-02-27 13:35:00|37457.6|37417.6|37519.4|37479.4|37521.9|37481.9|37392.6|37372.6|93
1740663600000|2025-02-27 13:40:00|37514.4|37494.4|37599|37539|37599|37552.2|37442.6|37410.4|94
1740663900000|2025-02-27 13:45:00|37586.5|37546.5|37425.3|37405.3|37586.5|37551.5|37422.8|37385.3|49
1740664200000|2025-02-27 13:50:00|37421|37401|37468.1|37448.1|37475.3|37448.1|37413.5|37386.7|51
1740664500000|2025-02-27 13:55:00|37463.8|37443.8|37581.7|37521.7|37581.7|37537.4|37443.5|37419.9|66
1740664800000|2025-02-27 14:00:00|37582.4|37522.4|37426.2|37386.2|37591.3|37541.7|37418.4|37386.2|124
1740665100000|2025-02-27 14:05:00|37425.9|37385.9|37393.7|37373.7|37433|37413|37388|37361.5|93
1740665400000|2025-02-27 14:10:00|37394|37374|37350|37330|37457.2|37414.7|37295|37275|130
1740665700000|2025-02-27 14:15:00|37347.9|37327.9|37424.6|37404.6|37429.6|37406.8|37345|37308.2|41
1740666000000|2025-02-27 14:20:00|37422.1|37402.1|37347.1|37327.1|37422.1|37402.1|37344.9|37316|31
1740666300000|2025-02-27 14:25:00|37344.6|37324.6|37513.1|37453.1|37532.4|37512.4|37344.6|37322.4|87
1740666600000|2025-02-27 14:30:00|37513.8|37473.8|37698.4|37658.4|37705.9|37658.4|37512.7|37473.8|126
1740666900000|2025-02-27 14:35:00|37700.9|37660.9|37650.1|37610.1|37715.5|37679.8|37617.3|37581.2|95
1740667200000|2025-02-27 14:40:00|37638|37618|37596.5|37556.5|37673|37637.6|37576.5|37556.5|57
1740667500000|2025-02-27 14:45:00|37598.6|37558.6|37585.4|37565.4|37599|37574|37466.8|37444.3|67
1740667800000|2025-02-27 14:50:00|37583.2|37563.2|37664.2|37644.2|37715.7|37683.2|37573.2|37541.1|70
1740668100000|2025-02-27 14:55:00|37662.8|37642.8|37504.6|37444.6|37662.8|37642.8|37468.1|37428.1|57
1740668400000|2025-02-27 15:00:00|37506|37446|37368.8|37328.8|37535.3|37490.6|37358.4|37316.6|126
1740668700000|2025-02-27 15:05:00|37376.6|37316.6|37213.7|37173.7|37376.6|37324.1|37204.8|37159.1|123
1740669000000|2025-02-27 15:10:00|37213|37173|37210.1|37190.1|37233.6|37198.6|37168.3|37133.7|74
1740669300000|2025-02-27 15:15:00|37220.8|37200.8|37149.3|37129.3|37246.1|37203.3|37141.8|37112.1|205
1740669600000|2025-02-27 15:20:00|37140.3|37120.3|37093.9|37073.9|37148.9|37120.3|37082.4|37050.3|219
1740669900000|2025-02-27 15:25:00|37094.2|37074.2|37258.8|37218.8|37298.9|37256.7|37094.2|37066.4|113
1740670200000|2025-02-27 15:30:00|37256.7|37216.7|37276.6|37236.6|37341.3|37307.4|37199.2|37164.1|159
1740670500000|2025-02-27 15:35:00|37290.9|37230.9|37345.5|37325.5|37393.4|37365.5|37257|37206.6|83
1740670800000|2025-02-27 15:40:00|37353|37313|37433.3|37393.3|37438.3|37409.8|37274|37239|85
1740671100000|2025-02-27 15:45:00|37421.2|37401.2|37430.8|37410.8|37464.3|37430.4|37396.5|37368.3|35
1740671400000|2025-02-27 15:50:00|37437.9|37397.9|37540|37500|37547.9|37515.4|37422.5|37397.9|183
1740671700000|2025-02-27 15:55:00|37542.1|37502.1|37557.1|37497.1|37626.8|37581.4|37519.6|37497.1|73
1740672000000|2025-02-27 16:00:00|37548.5|37488.5|37489.5|37449.5|37587.4|37535.3|37470.3|37418.1|72
1740672300000|2025-02-27 16:05:00|37497.4|37437.4|37377.7|37357.7|37499.5|37445.2|37358.1|37305.6|43
1740672600000|2025-02-27 16:10:00|37393|37333|37444.8|37404.8|37452.3|37404.8|37352.6|37307.7|53
1740672900000|2025-02-27 16:15:00|37442.3|37402.3|37513.7|37493.7|37521.5|37493.7|37372.3|37347.3|58
1740673200000|2025-02-27 16:20:00|37514|37494|37576.8|37536.8|37616.8|37572.9|37509.4|37489.4|54
1740673500000|2025-02-27 16:25:00|37582.2|37522.2|37537.1|37477.1|37584.7|37537.5|37458.9|37412.5|222
1740673800000|2025-02-27 16:30:00|37542.1|37482.1|37617.1|37597.1|37629.6|37599.2|37531.4|37482.1|66
1740674100000|2025-02-27 16:35:00|37614.6|37594.6|37515.2|37475.2|37625.6|37594.6|37482.4|37454.2|84
1740674400000|2025-02-27 16:40:00|37527.7|37467.7|37559.8|37539.8|37572|37539.8|37491.3|37458.1|32
1740674700000|2025-02-27 16:45:00|37564.5|37544.5|37523.7|37483.7|37581.6|37549.5|37523.3|37483.7|37
1740675000000|2025-02-27 16:50:00|37515.8|37495.8|37435.1|37375.1|37530.8|37496.5|37416.5|37375.1|67
1740675300000|2025-02-27 16:55:00|37412.2|37372.2|37376.8|37336.8|37419.7|37372.2|37308.6|37288.6|139
1740675600000|2025-02-27 17:00:00|37377.1|37337.1|37335|37315|37384.6|37342.5|37332.8|37304.6|33
1740675900000|2025-02-27 17:05:00|37332.5|37312.5|37301.7|37281.7|37374.6|37328.1|37299.5|37267.1|68
1740676200000|2025-02-27 17:10:00|37303.8|37283.8|37426.3|37366.3|37426.6|37379.1|37295.2|37272|58
1740676500000|2025-02-27 17:15:00|37420.6|37380.6|37381.2|37341.2|37451.6|37410.6|37303|37266.6|171
1740676800000|2025-02-27 17:20:00|37369.1|37349.1|37238.7|37218.7|37369.1|37349.1|37191.9|37171.9|477
1740677100000|2025-02-27 17:25:00|37240.8|37220.8|37151.8|37111.8|37243.7|37223.7|37139|37111.8|309
1740677400000|2025-02-27 17:30:00|37152.2|37112.2|37171.8|37151.8|37201.1|37161.1|37117.2|37097.2|105
1740677700000|2025-02-27 17:35:00|37171.4|37151.4|37163.9|37143.9|37176|37156|37141.4|37116.1|97
1740678000000|2025-02-27 17:40:00|37159.6|37139.6|37159.2|37139.2|37171.4|37139.6|37142.5|37121.4|57
1740678300000|2025-02-27 17:45:00|37161.7|37141.7|37241.3|37221.3|37253.8|37221.3|37145.3|37123.5|125
1740678600000|2025-02-27 17:50:00|37240.9|37220.9|37239.5|37199.5|37246.7|37220.9|37185.2|37155.6|110
1740678900000|2025-02-27 17:55:00|37241.6|37201.6|37270.1|37230.1|37270.9|37242.3|37192.7|37172.7|63
1740679200000|2025-02-27 18:00:00|37257.6|37237.6|37141.9|37101.9|37269.4|37237.6|37130.5|37101.9|142
1740679500000|2025-02-27 18:05:00|37137.2|37097.2|37086.1|37066.1|37137.2|37098|37064.4|37032.6|201
1740679800000|2025-02-27 18:10:00|37085.8|37065.8|37075.4|37035.4|37095.7|37073.2|37015|36989|85
1740680100000|2025-02-27 18:15:00|37063.2|37043.2|37113.2|37093.2|37162.5|37115.7|37060|37040|86
1740680400000|2025-02-27 18:20:00|37121|37081|37126|37106|37141|37113.1|37106.4|37080.3|65
1740680700000|2025-02-27 18:25:00|37125.6|37105.6|37139.5|37079.5|37190.6|37156.3|37104.9|37065.2|182
1740734100000|2025-02-28 09:15:00|37125.9|37085.9|37351.8|37311.8|37374.3|37350.6|37125.9|37085.9|301
1740734400000|2025-02-28 09:20:00|37353.9|37293.9|37479.6|37419.6|37528.1|37479.8|37321.8|37293.9|151
1740734700000|2025-02-28 09:25:00|37471.2|37411.2|37505.1|37445.1|37518.8|37490.9|37468.1|37408.1|15
1740735000000|2025-02-28 09:30:00|37490.9|37450.9|37400.3|37340.3|37528|37480.9|37376.2|37328.7|64
1740735300000|2025-02-28 09:35:00|37399.5|37339.5|37323.3|37283.3|37403.4|37356.6|37301.6|37266|20
1740735600000|2025-02-28 09:40:00|37325.4|37285.4|37241.9|37201.9|37338.7|37285.8|37217.5|37182.7|38
1740735900000|2025-02-28 09:45:00|37236.5|37216.5|37154|37094|37246.5|37216.5|37140.1|37089.8|31
1740736200000|2025-02-28 09:50:00|37145.5|37085.5|37102.6|37042.6|37145.5|37099.7|37060.1|37013.6|55
1740736500000|2025-02-28 09:55:00|37100.1|37040.1|37126|37086|37152.8|37105.2|37066|37033.9|22
1740736800000|2025-02-28 10:00:00|37121|37101|37084.2|37064.2|37178.5|37131|37052.5|37020|47
1740737100000|2025-02-28 10:05:00|37082.1|37062.1|37049.2|36989.2|37122.1|37095.9|37032.1|36986.3|16
1740737400000|2025-02-28 10:10:00|37053.4|36993.4|36968.4|36928.4|37073.8|37021.7|36944.1|36915.3|52
1740737700000|2025-02-28 10:15:00|36968.3|36928.3|37030|36990|37036.6|36991.2|36956.2|36928.3|20
1740738000000|2025-02-28 10:20:00|37027.9|36987.9|36904.6|36844.6|37027.9|36990|36886.9|36844.6|140
1740738300000|2025-02-28 10:25:00|36902.5|36842.5|36942.4|36922.4|36974.4|36947.3|36856.9|36833.2|29
1740738600000|2025-02-28 10:30:00|36936.5|36896.5|36952.2|36932.2|36963.8|36932.2|36907.6|36865.1|35
1740738900000|2025-02-28 10:35:00|36953.7|36933.7|37004.3|36964.3|37073.9|37026.8|36953.7|36929.3|28
1740739200000|2025-02-28 10:40:00|37003.9|36963.9|37055.9|37035.9|37084.2|37041|36996.8|36963.9|17
1740739500000|2025-02-28 10:45:00|37054.8|37034.8|37095.5|37055.5|37103|37055.5|37017.1|36988.4|13
1740739800000|2025-02-28 10:50:00|37089.2|37049.2|37118|37078|37128.8|37083|37073.8|37040.5|15
1740740100000|2025-02-28 10:55:00|37113.3|37073.3|37177.1|37117.1|37192.5|37132.5|37100.4|37052.9|19
1740740400000|2025-02-28 11:00:00|37177.5|37117.5|37125.5|37065.5|37177.5|37138.8|37090|37042.5|16
1740740700000|2025-02-28 11:05:00|37130.9|37070.9|37228.9|37208.9|37274.7|37222.6|37098|37048.8|58
1740741000000|2025-02-28 11:10:00|37230.5|37210.5|37214.8|37154.8|37245.5|37223|37182.2|37135.4|46
1740741300000|2025-02-28 11:15:00|37211|37171|37223.8|37163.8|37228.4|37181|37168.3|37124.6|12
1740741600000|2025-02-28 11:20:00|37207.1|37167.1|37264.5|37204.5|37292.6|37241.3|37184.2|37145|43
1740741900000|2025-02-28 11:25:00|37257|37217|37233.2|37193.2|37296.6|37242.4|37232.4|37187.4|17
1740742200000|2025-02-28 11:30:00|37232|37192|37276.9|37236.9|37318.7|37263.7|37232|37189.1|16
1740742500000|2025-02-28 11:35:00|37284.8|37224.8|37153.6|37133.6|37314.8|37254.8|37153.6|37132.5|72
1740742800000|2025-02-28 11:40:00|37149.6|37129.6|37182.6|37122.6|37283.2|37235.3|37144.9|37122.6|70
1740743100000|2025-02-28 11:45:00|37182.2|37122.2|37226.4|37186.4|37239.3|37187.2|37149.7|37089.7|15
1740743400000|2025-02-28 11:50:00|37211.8|37191.8|37224.2|37184.2|37234.3|37201.8|37177.2|37124.3|15
1740743700000|2025-02-28 11:55:00|37223.9|37183.9|37179.2|37139.2|37235|37187.5|37179.2|37134.6|14
1740744000000|2025-02-28 12:00:00|37193.4|37133.4|37244.1|37184.1|37254.2|37206.7|37147.4|37104.6|23
1740744300000|2025-02-28 12:05:00|37241.3|37181.3|37262.8|37202.8|37277.9|37228.9|37201.2|37149.5|11
1740744600000|2025-02-28 12:10:00|37263.2|37203.2|37254|37214|37294.4|37261.6|37251.9|37203.1|24
1740744900000|2025-02-28 12:15:00|37254.4|37214.4|37456.5|37396.5|37464.8|37431.9|37245.4|37198.2|94
1740745200000|2025-02-28 12:20:00|37455.7|37395.7|37405.1|37345.1|37455.7|37395.7|37381.3|37321.3|51
1740745500000|2025-02-28 12:25:00|37405.5|37345.5|37456.8|37436.8|37465.1|37437.2|37392.2|37345.5|29
1740745800000|2025-02-28 12:30:00|37454.3|37434.3|37401.9|37341.9|37563.1|37533.5|37401.9|37341.9|75
1740746100000|2025-02-28 12:35:00|37394|37354|37232.5|37172.5|37403.8|37377.3|37229.2|37172.5|129
1740746400000|2025-02-28 12:40:00|37230.9|37170.9|37217.8|37177.8|37328.9|37276.3|37169.2|37149.2|38
1740746700000|2025-02-28 12:45:00|37219|37179|37231.6|37191.6|37235.3|37194|37164|37140.3|33
1740747000000|2025-02-28 12:50:00|37233.1|37193.1|37310.2|37270.2|37310.6|37287.7|37213.5|37170.2|18
1740747300000|2025-02-28 12:55:00|37309.8|37269.8|37260.5|37200.5|37345.6|37316.9|37229.2|37169.2|32
1740747600000|2025-02-28 13:00:00|37263|37223|37286.8|37266.8|37309.8|37281.5|37245.9|37219.4|93
1740747900000|2025-02-28 13:05:00|37289.3|37269.3|37317.7|37277.7|37324.3|37289.8|37241.8|37193.9|76
1740748200000|2025-02-28 13:10:00|37317.3|37277.3|37404.5|37344.5|37469.4|37449.4|37300.2|37272.3|75
1740748500000|2025-02-28 13:15:00|37406.9|37346.9|37454.3|37414.3|37470.3|37423.9|37374.7|37334.7|31
1740748800000|2025-02-28 13:20:00|37451.8|37411.8|37429.9|37389.9|37476.8|37440.1|37409.7|37370.1|83
1740749100000|2025-02-28 13:25:00|37428.7|37388.7|37513.3|37473.3|37518.7|37473.3|37388.7|37357|79
1740749400000|2025-02-28 13:30:00|37516.6|37456.6|37445.2|37385.2|37516.6|37485.8|37416.2|37385.2|218
1740749700000|2025-02-28 13:35:00|37436.9|37396.9|37286.1|37266.1|37463.2|37435.3|37281.5|37249.4|100
1740750000000|2025-02-28 13:40:00|37286.5|37266.5|37165.3|37145.3|37316.9|37276.9|37160.3|37128.2|143
1740750300000|2025-02-28 13:45:00|37167.5|37147.5|37129.8|37089.8|37243.2|37198.2|37129.8|37075.2|150
1740750600000|2025-02-28 13:50:00|37114.8|37094.8|37108.9|37088.9|37171.6|37146.1|37108.9|37083|83
1740750900000|2025-02-28 13:55:00|37106.8|37086.8|37159.7|37119.7|37262.3|37229.8|37106.4|37078.1|61
1740751200000|2025-02-28 14:00:00|37153.9|37113.9|37165.9|37145.9|37219.2|37191.3|37141.8|37113.9|57
1740751500000|2025-02-28 14:05:00|37161.3|37141.3|37218|37178|37243|37210.1|37160.1|37127.2|56
1740751800000|2025-02-28 14:10:00|37218.4|37178.4|37207.9|37187.9|37259.3|37239.3|37207.6|37178.4|40
1740752100000|2025-02-28 14:15:00|37212.2|37192.2|37260.4|37240.4|37268.3|37242.9|37205.4|37185.4|41
1740752400000|2025-02-28 14:20:00|37255.8|37235.8|37349.2|37309.2|37373.8|37344.6|37255.8|37235.8|52
1740752700000|2025-02-28 14:25:00|37348.8|37308.8|37337|37317|37372.4|37339.5|37269.5|37237|97
1740753000000|2025-02-28 14:30:00|37342.8|37302.8|37394.7|37354.7|37409.7|37359.3|37312.4|37287.4|62
1740753300000|2025-02-28 14:35:00|37391.4|37371.4|37288|37268|37420.1|37392.6|37230.5|37208|102
1740753600000|2025-02-28 14:40:00|37280.9|37260.9|37302.9|37262.9|37335|37304.3|37271.2|37243.3|50
1740753900000|2025-02-28 14:45:00|37302.5|37262.5|37322.9|37302.9|37345|37314.6|37263.3|37224.1|74
1740754200000|2025-02-28 14:50:00|37325|37305|37348.3|37328.3|37398|37370.5|37307.5|37272.5|99
1740754500000|2025-02-28 14:55:00|37341.6|37321.6|37348.7|37328.7|37368.3|37329.1|37306.5|37282.4|25
1740754800000|2025-02-28 15:00:00|37353.3|37313.3|37481.3|37461.3|37497.5|37470|37343.7|37313.3|173
1740755100000|2025-02-28 15:05:00|37480.9|37460.9|37661.5|37641.5|37730.3|37690.3|37478.4|37458.4|345
1740755400000|2025-02-28 15:10:00|37659.4|37639.4|37673.9|37653.9|37743.2|37703.2|37659.4|37636.9|191
1740755700000|2025-02-28 15:15:00|37669.7|37649.7|37602.3|37562.3|37686|37653.9|37588.1|37546|105
1740756000000|2025-02-28 15:20:00|37603.5|37563.5|37567.6|37547.6|37655.2|37603.1|37549.7|37517.2|149
1740756300000|2025-02-28 15:25:00|37570.1|37550.1|37660.6|37640.6|37678.1|37640.6|37570.1|37545.1|96
1740756600000|2025-02-28 15:30:00|37665.6|37645.6|37629.3|37589.3|37758.5|37738.5|37607.2|37575.1|164
1740756900000|2025-02-28 15:35:00|37629.2|37589.2|37583.7|37563.7|37651.7|37631.7|37577.9|37550|87
1740757200000|2025-02-28 15:40:00|37581.6|37561.6|37556.4|37516.4|37624|37598.7|37511.8|37475.9|89
1740757500000|2025-02-28 15:45:00|37538|37518|37497.9|37477.9|37579.7|37559.7|37488.7|37459.7|84
1740757800000|2025-02-28 15:50:00|37498.3|37478.3|37435.3|37415.3|37520.8|37488.3|37435.3|37412|109
1740758100000|2025-02-28 15:55:00|37432.8|37412.8|37449.4|37429.4|37484.4|37452.8|37403.5|37377.8|57
1740758400000|2025-02-28 16:00:00|37449|37429|37421.4|37401.4|37452.7|37429|37361.8|37329.3|64
1740758700000|2025-02-28 16:05:00|37426|37406|37370|37330|37465.5|37430.9|37350|37324.2|63
1740759000000|2025-02-28 16:10:00|37372.1|37332.1|37400|37360|37400|37372.1|37343.7|37310.4|76
1740759300000|2025-02-28 16:15:00|37399.9|37359.9|37446.1|37386.1|37446.1|37417.8|37388.2|37356.1|74
1740759600000|2025-02-28 16:20:00|37444|37384|37441|37401|37462|37438.2|37411.1|37384|87
1740759900000|2025-02-28 16:25:00|37441.4|37401.4|37283.4|37243.4|37445.6|37418.1|37264.6|37243.4|224
1740760200000|2025-02-28 16:30:00|37278.8|37238.8|37159.5|37119.5|37301.3|37261.3|37154.9|37114.9|157
1740760500000|2025-02-28 16:35:00|37159.1|37139.1|37200|37180|37218.3|37185.8|37129.5|37109.5|152
1740760800000|2025-02-28 16:40:00|37204.6|37184.6|37324.2|37284.2|37371.7|37333.8|37200|37172.1|100
1740761100000|2025-02-28 16:45:00|37323.8|37283.8|37332|37292|37373.7|37333.7|37294.9|37262|46
1740761400000|2025-02-28 16:50:00|37332.4|37292.4|37302|37282|37365.4|37343.7|37270.3|37236.9|103
1740761700000|2025-02-28 16:55:00|37317|37277|37245.2|37205.2|37322.8|37277|37235.2|37203.1|52
1740762000000|2025-02-28 17:00:00|37253.1|37193.1|37102.3|37082.3|37253.1|37210.6|37083.9|37058.1|133
1740762300000|2025-02-28 17:05:00|37108.1|37068.1|37058|37038|37157.7|37130.2|37027.2|36997.6|123
1740762600000|2025-02-28 17:10:00|37056.8|37036.8|36996.3|36976.3|37070.6|37036.8|36990.9|36970.9|134
1740762900000|2025-02-28 17:15:00|36998.4|36978.4|37045|37025|37057.5|37029.6|36983.3|36963.3|139
1740763200000|2025-02-28 17:20:00|37039.6|37019.6|37183.9|37163.9|37240.1|37220.1|37019.6|36987.5|806
1740763500000|2025-02-28 17:25:00|37184.7|37164.7|37371.4|37331.4|37438.2|37418.2|37183.9|37163.9|408
1740763800000|2025-02-28 17:30:00|37369.3|37329.3|37391.4|37331.4|37406.8|37381.4|37320.1|37288|42
1740764100000|2025-02-28 17:35:00|37382.2|37362.2|37435.5|37395.5|37439.8|37407.7|37360.1|37327.6|71
1740764400000|2025-02-28 17:40:00|37422.6|37402.6|37394.3|37354.3|37440.5|37408.4|37367.6|37347.6|68
1740764700000|2025-02-28 17:45:00|37379.7|37359.7|37372.6|37352.6|37403|37368.8|37372.6|37350.1|33
1740765000000|2025-02-28 17:50:00|37372.5|37352.5|37347.1|37327.1|37372.5|37352.5|37312.9|37285|51
1740765300000|2025-02-28 17:55:00|37344.6|37324.6|37347.9|37327.9|37350.4|37327.9|37337.1|37305|41
1740765600000|2025-02-28 18:00:00|37343.7|37323.7|37320.3|37300.3|37345.7|37325.7|37292.8|37269.1|48
1740765900000|2025-02-28 18:05:00|37318.2|37298.2|37303.6|37283.6|37359.5|37327.4|37302.8|37267.8|39
1740766200000|2025-02-28 18:10:00|37301.5|37281.5|37303.9|37283.9|37336.8|37304.7|37284.3|37264.3|46
1740766500000|2025-02-28 18:15:00|37306.4|37286.4|37264.7|37244.7|37346|37318.5|37264.7|37244.7|50
1740766800000|2025-02-28 18:20:00|37266.8|37246.8|37281.7|37261.7|37310.5|37271.3|37224.2|37195.1|92
1740767100000|2025-02-28 18:25:00|37283.8|37263.8|37302.1|37262.1|37326.7|37304.2|37281.7|37257.5|121
1740767400000|2025-02-28 18:30:00|37302.9|37262.9|37302.9|37262.9|37302.9|37262.9|37302.9|37262.9|0
1740993300000|2025-03-03 09:15:00|37601.1|37541.1|37857.1|37797.1|37972.6|37922.6|37585.1|37525.1|370
1740993600000|2025-03-03 09:20:00|37851.1|37791.1|37956|37916|38059.5|38019.5|37835.6|37787.6|259
1740993900000|2025-03-03 09:25:00|37953.5|37913.5|37993.5|37933.5|38025|37980|37906|37873.5|137
1740994200000|2025-03-03 09:30:00|37985.4|37965.4|38239.9|38179.9|38244.9|38196.9|37975.5|37940|150
1740994500000|2025-03-03 09:35:00|38234.9|38194.9|38242.9|38222.9|38391.8|38361.8|38227.4|38194.9|206
1740994800000|2025-03-03 09:40:00|38257.4|38237.4|38371.8|38311.8|38371.8|38321.8|38257.4|38211.8|83
1740995100000|2025-03-03 09:45:00|38372.3|38312.3|38249.8|38229.8|38465.7|38440.7|38249.8|38228.8|128
1740995400000|2025-03-03 09:50:00|38271.8|38211.8|38185.8|38125.8|38283.8|38245.3|38158.8|38112.3|49
1740995700000|2025-03-03 09:55:00|38186.3|38126.3|38246.1|38186.1|38296.7|38244.7|38186.3|38126.3|87
1740996000000|2025-03-03 10:00:00|38238.1|38198.1|38213.1|38153.1|38239.7|38204.6|38184.2|38124.2|51
1740996300000|2025-03-03 10:05:00|38214.1|38154.1|38256.5|38216.5|38293|38253|38180.6|38142.1|71
1740996600000|2025-03-03 10:10:00|38258.1|38218.1|38154|38114|38272|38225.1|38151|38106|23
1740996900000|2025-03-03 10:15:00|38178|38118|38309.9|38249.9|38313.9|38267.9|38175|38118|77
1740997200000|2025-03-03 10:20:00|38308|38248|38252.9|38232.9|38310.9|38263.4|38252.9|38205.9|45
1740997500000|2025-03-03 10:25:00|38255.9|38235.9|38371.8|38331.8|38375.3|38331.8|38253.4|38226.9|46
1740997800000|2025-03-03 10:30:00|38361.8|38341.8|38375.3|38315.3|38375.3|38346.8|38331.2|38305.2|54
1740998100000|2025-03-03 10:35:00|38374.7|38314.7|38319.7|38259.7|38374.7|38345.7|38287.7|38255.2|37
1740998400000|2025-03-03 10:40:00|38317.7|38257.7|38218.7|38198.7|38317.7|38257.7|38218.7|38166.7|38
1740998700000|2025-03-03 10:45:00|38235.7|38195.7|38278.6|38218.6|38330.1|38281.6|38219.2|38164.2|47
1740999000000|2025-03-03 10:50:00|38281.1|38221.1|38268.1|38228.1|38281.1|38234.1|38250.1|38199.1|43
1740999300000|2025-03-03 10:55:00|38267.6|38227.6|38280.6|38260.6|38319.6|38277.1|38255.6|38215.6|41
1740999600000|2025-03-03 11:00:00|38276.1|38256.1|38391.9|38371.9|38406.5|38381.9|38276.1|38248.1|35
1740999900000|2025-03-03 11:05:00|38389.9|38369.9|38345.9|38285.9|38389.9|38369.9|38316.4|38282.5|15
1741000200000|2025-03-03 11:10:00|38333.9|38293.9|38364.9|38304.9|38364.9|38323.9|38323.4|38276.4|44
1741000500000|2025-03-03 11:15:00|38350.4|38310.4|38315.3|38275.3|38356.4|38310.4|38297.4|38257.4|31
1741000800000|2025-03-03 11:20:00|38315.8|38275.8|38236.4|38176.4|38366.8|38318.8|38232.9|38176.4|30
1741001100000|2025-03-03 11:25:00|38235.9|38175.9|38176.8|38136.8|38259.3|38201.3|38176.8|38131.8|29
1741001400000|2025-03-03 11:30:00|38174.3|38134.3|38115.3|38055.3|38184.8|38140.3|38087.8|38033.8|38
1741001700000|2025-03-03 11:35:00|38113.3|38053.3|38167.7|38107.7|38172.2|38112.2|38067.3|38023.2|38
1741002000000|2025-03-03 11:40:00|38165.6|38105.6|38180.7|38120.7|38180.7|38126.6|38123.2|38087.7|5
1741002300000|2025-03-03 11:45:00|38174.6|38134.6|38155.6|38095.6|38177.6|38152.1|38126.6|38092.6|15
1741002600000|2025-03-03 11:50:00|38154.6|38094.6|38171.5|38131.5|38199.1|38171.6|38121.6|38079.1|11
1741002900000|2025-03-03 11:55:00|38172|38132|38283.5|38263.5|38301.9|38264.9|38167.5|38128.5|36
1741003200000|2025-03-03 12:00:00|38283|38263|38318.4|38278.4|38374.8|38330.4|38283|38235.4|38
1741003500000|2025-03-03 12:05:00|38319.4|38279.4|38255.9|38235.9|38344.3|38318.3|38255.9|38222.3|28
1741003800000|2025-03-03 12:10:00|38254.8|38234.8|38198.8|38158.8|38301.3|38253.3|38186.9|38137.3|33
1741004100000|2025-03-03 12:15:00|38190.9|38130.9|38155.8|38115.8|38190.9|38130.9|38136.3|38084.3|12
1741004400000|2025-03-03 12:20:00|38151.8|38111.8|38121.2|38101.2|38158.2|38113.2|38121.2|38080.8|45
1741004700000|2025-03-03 12:25:00|38131.2|38091.2|38148.2|38128.2|38184.2|38155.7|38116.7|38084.2|44
1741005000000|2025-03-03 12:30:00|38149.2|38109.2|38058.2|38018.2|38158.7|38111.2|38048.7|38016.7|22
1741005300000|2025-03-03 12:35:00|38066.1|38026.1|38104.1|38064.1|38106.6|38066.6|38053.7|38015.2|68
1741005600000|2025-03-03 12:40:00|38108.6|38068.6|38168|38128|38172.5|38132.5|38085.5|38058.5|40
1741005900000|2025-03-03 12:45:00|38167.5|38127.5|38138.5|38118.5|38169|38132.5|38138.5|38109|28
1741006200000|2025-03-03 12:50:00|38140.5|38120.5|38167.9|38127.9|38171.9|38151.9|38139.4|38107.4|36
1741006500000|2025-03-03 12:55:00|38163.4|38143.4|38029.9|38009.9|38167.9|38147.9|38001.4|37978.4|154
1741006800000|2025-03-03 13:00:00|38025.9|38005.9|38157.4|38137.4|38164.4|38144.4|38010.9|37986.5|138
1741007100000|2025-03-03 13:05:00|38169.9|38129.9|38206.3|38186.3|38258.3|38235.3|38161.3|38129.3|114
1741007400000|2025-03-03 13:10:00|38196.3|38176.3|38184.2|38164.2|38267.2|38246.2|38170.7|38133.7|227
1741007700000|2025-03-03 13:15:00|38183.2|38163.2|38091.6|38051.6|38272.2|38238.1|38052.2|38024.2|102
1741008000000|2025-03-03 13:20:00|38106.5|38066.5|38189|38149|38189|38161|38077.2|38055.6|95
1741008300000|2025-03-03 13:25:00|38177|38157|38189.5|38169.5|38197|38177|38146.5|38104.5|50
1741008600000|2025-03-03 13:30:00|38191.4|38171.4|38195.4|38155.4|38248.4|38215.9|38141.9|38121.9|116
1741008900000|2025-03-03 13:35:00|38191.5|38151.5|38070.9|38030.9|38191.5|38151.5|38053.9|38021.9|100
1741009200000|2025-03-03 13:40:00|38056.9|38036.9|38048.3|38028.3|38069.9|38036.9|38019.9|37992.9|58
1741009500000|2025-03-03 13:45:00|38043.3|38023.3|37891.8|37851.8|38046.9|38025.8|37860.9|37833.4|164
1741009800000|2025-03-03 13:50:00|37884.3|37864.3|37829.3|37809.3|37902.8|37867.3|37806.4|37778.4|90
1741010100000|2025-03-03 13:55:00|37823.3|37803.3|37664.2|37644.2|37825.2|37803.3|37664.2|37641.2|166
1741010400000|2025-03-03 14:00:00|37666.2|37646.2|37620.8|37560.8|37688.8|37647.3|37580.8|37549.8|269
1741010700000|2025-03-03 14:05:00|37612.8|37572.8|37640.3|37600.3|37666.3|37627.7|37579.3|37550.8|96
1741011000000|2025-03-03 14:10:00|37638.8|37598.8|37551.8|37531.8|37656.3|37633.7|37551.8|37519.8|113
1741011300000|2025-03-03 14:15:00|37590.8|37550.8|37549.3|37529.3|37618.3|37582.3|37547.3|37516.7|87
1741011600000|2025-03-03 14:20:00|37547.3|37527.3|37644.2|37624.2|37649.2|37629.2|37493.8|37470.8|108
1741011900000|2025-03-03 14:25:00|37646.2|37626.2|37536.2|37496.2|37651.7|37631.7|37513.2|37475.7|58
1741012200000|2025-03-03 14:30:00|37528.7|37508.7|37500.6|37480.6|37574.7|37546.1|37498.1|37471.7|172
1741012500000|2025-03-03 14:35:00|37498.1|37478.1|37743.5|37723.5|37769.4|37736.4|37496.1|37476.1|147
1741012800000|2025-03-03 14:40:00|37744|37724|37708|37668|37816|37781.9|37678.9|37652.5|149
1741013100000|2025-03-03 14:45:00|37715|37675|37739.4|37719.4|37761.9|37719.4|37611.5|37581.1|125
1741013400000|2025-03-03 14:50:00|37738.9|37718.9|37705.4|37665.4|37751.9|37731.9|37670.4|37638.4|64
1741013700000|2025-03-03 14:55:00|37713.4|37653.4|37732.8|37712.8|37756.8|37722.8|37650.4|37617.9|101
1741014000000|2025-03-03 15:00:00|37732.7|37712.7|37668.7|37628.7|37781.3|37739.3|37666.8|37621.2|131
1741014300000|2025-03-03 15:05:00|37672.7|37632.7|37655.8|37615.8|37685.8|37649.3|37639.7|37611.7|55
1741014600000|2025-03-03 15:10:00|37657.7|37617.7|37698.3|37658.3|37724.3|37701.8|37643.8|37613.8|92
1741014900000|2025-03-03 15:15:00|37704.9|37664.9|37710.7|37670.7|37729.8|37697.8|37613.7|37575.2|166
1741015200000|2025-03-03 15:20:00|37712.6|37672.6|37795.5|37755.5|37800|37768|37646.2|37614.2|130
1741015500000|2025-03-03 15:25:00|37788|37768|37817|37797|37818.1|37797|37758.5|37726|69
1741015800000|2025-03-03 15:30:00|37813.1|37793.1|37826.6|37786.6|37870|37832.6|37799.5|37772|123
1741016100000|2025-03-03 15:35:00|37826.5|37786.5|37797.4|37777.4|37906.5|37886.5|37795.5|37775.5|165
1741016400000|2025-03-03 15:40:00|37795.5|37775.5|37677.8|37657.8|37816.9|37783|37659.9|37628.4|229
1741016700000|2025-03-03 15:45:00|37678.9|37658.9|37875.8|37835.8|37875.8|37843.8|37664.9|37638.8|86
1741017000000|2025-03-03 15:50:00|37864.3|37844.3|37989.3|37949.3|38001.8|37973.8|37838.8|37791.8|173
1741017300000|2025-03-03 15:55:00|37987.3|37947.3|37913.3|37873.3|38020.7|37980.7|37895.8|37849.3|127
1741017600000|2025-03-03 16:00:00|37905.3|37885.3|37879.3|37839.3|37923.8|37885.8|37812.3|37779.8|128
1741017900000|2025-03-03 16:05:00|37877.3|37837.3|37944.7|37904.7|38004.8|37971.8|37876.8|37837.3|112
1741018200000|2025-03-03 16:10:00|37945.3|37905.3|37819.7|37779.7|37945.3|37919.7|37793.8|37766.3|107
1741018500000|2025-03-03 16:15:00|37825.7|37765.7|37842.1|37822.1|37860.2|37822.1|37790.7|37763.2|55
1741018800000|2025-03-03 16:20:00|37841.6|37821.6|37885.6|37825.6|37936.2|37902.1|37821.1|37782.7|71
1741019100000|2025-03-03 16:25:00|37886.2|37826.2|37938.5|37918.5|37990.6|37962.6|37872.6|37826.2|68
1741019400000|2025-03-03 16:30:00|37958.5|37924.4|37947.5|37927.5|37973.5|37927.5|37867|37835|62
1741019700000|2025-03-03 16:35:00|37945.5|37925.5|38069.9|38049.9|38082.4|38050.4|37945.5|37920.5|102
1741020000000|2025-03-03 16:40:00|38072.4|38052.4|38115.3|38095.3|38136.8|38112.9|38072.4|38038.8|132
1741020300000|2025-03-03 16:45:00|38117.8|38097.8|38272.4|38252.4|38284.4|38252.4|38117.8|38097.8|173
1741020600000|2025-03-03 16:50:00|38269.4|38249.4|38278.8|38258.8|38300.8|38280.8|38238.3|38210.8|121
1741020900000|2025-03-03 16:55:00|38281.3|38261.3|38471|38431|38523.9|38503.9|38280.8|38258.3|310
1741021200000|2025-03-03 17:00:00|38451.1|38431.1|38404.5|38384.5|38453|38431.1|38343.6|38316.1|249
1741021500000|2025-03-03 17:05:00|38412|38392|38575.6|38555.6|38669|38640.9|38412|38392|386
1741021800000|2025-03-03 17:10:00|38577.1|38557.1|38781.9|38761.9|38819.4|38794.4|38569.6|38531|372
1741022100000|2025-03-03 17:15:00|38780.4|38760.4|38761.3|38721.3|38801|38771.4|38714|38685.5|227
1741022400000|2025-03-03 17:20:00|38767.4|38727.4|38417.6|38397.6|38799.9|38763.4|38389.6|38369.6|918
1741022700000|2025-03-03 17:25:00|38420.1|38400.1|38357.1|38337.1|38494.5|38474|38341.6|38316.6|216
1741023000000|2025-03-03 17:30:00|38363.1|38323.1|38298.1|38278.1|38363.1|38328.1|38254.6|38220.6|171
1741023300000|2025-03-03 17:35:00|38312.6|38272.6|38339|38319|38381|38349.5|38267.6|38246.5|109
1741023600000|2025-03-03 17:40:00|38339.5|38319.5|38358.4|38338.4|38396.5|38371.5|38339.5|38311.5|41
1741023900000|2025-03-03 17:45:00|38357.9|38337.9|38366.8|38346.8|38409.4|38373.9|38334.4|38310.9|103
1741024200000|2025-03-03 17:50:00|38368.9|38348.9|38408.3|38388.3|38416.3|38392.4|38347.4|38316.9|66
1741024500000|2025-03-03 17:55:00|38408.8|38388.8|38363.4|38343.4|38422.9|38402.9|38360.4|38340.4|85
1741024800000|2025-03-03 18:00:00|38360.4|38340.4|38390.8|38370.8|38405.3|38383.4|38357.9|38337.9|35
1741025100000|2025-03-03 18:05:00|38395.8|38375.8|38428.8|38408.8|38463.3|38443.3|38395.8|38375.8|90
1741025400000|2025-03-03 18:10:00|38427.8|38407.8|38365.7|38345.7|38438.8|38407.8|38345.7|38318.2|74
1741025700000|2025-03-03 18:15:00|38368.2|38348.2|38402.7|38362.7|38409.7|38389.7|38368.2|38341.7|78
1741026000000|2025-03-03 18:20:00|38394.6|38374.6|38365.1|38345.1|38402.7|38374.6|38362.6|38341.6|39
1741026300000|2025-03-03 18:25:00|38367.1|38347.1|38318.1|38298.1|38384.1|38363|38298.1|38278.1|233
1741026600000|2025-03-03 18:30:00|38318.6|38298.6|38318.6|38298.6|38318.6|38298.6|38318.6|38298.6|0
1741079700000|2025-03-04 09:15:00|38329.2|38289.2|38629.2|38569.2|38705.3|38645.3|38329.2|38289.2|463
1741080000000|2025-03-04 09:20:00|38621.4|38561.4|38841.1|38821.1|38843|38823|38610.6|38561.4|140
1741080300000|2025-03-04 09:25:00|38855.5|38815.5|38666.9|38626.9|38863.6|38815.5|38664.9|38624.9|58
1741080600000|2025-03-04 09:30:00|38654.4|38634.4|38480.7|38440.7|38694.4|38659.4|38440.4|38409.3|160
1741080900000|2025-03-04 09:35:00|38472.7|38452.7|38597.6|38557.6|38597.6|38557.6|38472.7|38437.4|68
1741081200000|2025-03-04 09:40:00|38611.5|38551.5|38697|38637|38697|38642.6|38578.8|38523.2|52
1741081500000|2025-03-04 09:45:00|38699|38639|38577|38557|38699|38642.6|38577|38547|15
1741081800000|2025-03-04 09:50:00|38582|38542|38556.4|38516.4|38639.4|38580.5|38551.9|38503.9|27
1741082100000|2025-03-04 09:55:00|38555.8|38515.8|38624.7|38564.7|38667.7|38618.6|38546.9|38506.9|40
1741082400000|2025-03-04 10:00:00|38620.8|38560.8|38633.6|38573.6|38671.6|38625.8|38554.7|38517.7|107
1741082700000|2025-03-04 10:05:00|38633|38573|38670.2|38610.2|38767.8|38720|38595.7|38573|71
1741083000000|2025-03-04 10:10:00|38669.1|38609.1|38580.4|38540.4|38674.6|38619.6|38574.5|38526.5|108
1741083300000|2025-03-04 10:15:00|38572.9|38552.9|38540.9|38520.9|38611.7|38590.3|38540.3|38514.8|26
1741083600000|2025-03-04 10:20:00|38540.3|38520.3|38539.7|38499.7|38594.7|38542.8|38490.3|38455.8|89
1741083900000|2025-03-04 10:25:00|38539.2|38499.2|38504.7|38464.7|38554.1|38506.9|38490.2|38460.2|27
1741084200000|2025-03-04 10:30:00|38492.2|38472.2|38499.9|38479.9|38541.9|38494.1|38492.2|38464.1|32
1741084500000|2025-03-04 10:35:00|38504.1|38464.1|38510.1|38470.1|38518|38482.1|38477.1|38449.6|19
1741084800000|2025-03-04 10:40:00|38509|38469|38590.4|38570.4|38602.3|38575.4|38404|38369|141
1741085100000|2025-03-04 10:45:00|38589.8|38569.8|38699.8|38659.8|38724.6|38664.6|38589.8|38541.8|95
1741085400000|2025-03-04 10:50:00|38693.7|38673.7|38810.3|38750.3|38812.8|38765.3|38693.7|38673.7|139
1741085700000|2025-03-04 10:55:00|38812.3|38752.3|38928.6|38888.6|38966.7|38933.1|38806.2|38749.8|173
1741086000000|2025-03-04 11:00:00|38926.1|38886.1|39078.3|39058.3|39093.9|39067.7|38925.6|38884.2|157
1741086300000|2025-03-04 11:05:00|39076.3|39056.3|39073.8|39013.8|39089.9|39056.3|39035.5|38989.4|50
1741086600000|2025-03-04 11:10:00|39074.9|39014.9|39104.8|39044.8|39131|39099|39070.2|39014.9|65
1741086900000|2025-03-04 11:15:00|39102.6|39042.6|38980.6|38960.6|39102.6|39064.9|38980.1|38947|62
1741087200000|2025-03-04 11:20:00|39009.5|38949.5|39050.9|38990.9|39058.4|39018.4|38994|38949.5|45
1741087500000|2025-03-04 11:25:00|39051.4|38991.4|39033.3|38973.3|39095.8|39045.8|39013.9|38965.8|70
1741087800000|2025-03-04 11:30:00|39027.5|38967.5|39019.4|38999.4|39050.2|39002.7|38981.3|38950.2|191
1741088100000|2025-03-04 11:35:00|39036.3|38996.3|39019.3|38979.3|39051.3|39019.3|39018.2|38966.8|30
1741088400000|2025-03-04 11:40:00|39018.7|38978.7|39029.8|38989.8|39040.9|38993.7|38981.5|38949|41
1741088700000|2025-03-04 11:45:00|39030.9|38990.9|38988.4|38948.4|39043.4|39019.2|38933.4|38881.7|95
1741089000000|2025-03-04 11:50:00|38988.3|38948.3|38953.8|38913.8|38993.3|38961.4|38931.4|38904.4|26
1741089300000|2025-03-04 11:55:00|38951.9|38911.9|38971.8|38931.8|39034.1|38984.7|38941.9|38909.4|40
1741089600000|2025-03-04 12:00:00|38997.1|38957.1|39034.6|39014.6|39042.7|39014.6|38997.1|38957.1|22
1741089900000|2025-03-04 12:05:00|39046.5|39006.5|38977.6|38957.6|39046.5|39014.6|38960.6|38913.1|17
1741090200000|2025-03-04 12:10:00|38990.1|38950.1|38975.6|38955.6|38998.1|38965.1|38969.5|38938.1|12
1741090500000|2025-03-04 12:15:00|38975|38955|38837.7|38817.7|38975|38955|38828.9|38800.8|61
1741090800000|2025-03-04 12:20:00|38850.2|38810.2|38809.1|38789.1|38858.3|38832.7|38809.1|38783.5|35
1741091100000|2025-03-04 12:25:00|38811|38791|38829.9|38809.9|38881|38853.2|38804.1|38784.1|32
1741091400000|2025-03-04 12:30:00|38826.8|38806.8|38836.5|38796.5|38857.6|38827.1|38826|38784|4
1741091700000|2025-03-04 12:35:00|38838.7|38798.7|38843.1|38823.1|38859.5|38825.9|38837.5|38798.4|8
1741092000000|2025-03-04 12:40:00|38842.5|38822.5|38881.9|38861.9|38889.4|38861.9|38826.1|38794.5|48
1741092300000|2025-03-04 12:45:00|38881.3|38861.3|39159.4|39119.4|39167.2|39130.2|38876.9|38844.4|167
1741092600000|2025-03-04 12:50:00|39159.9|39119.9|39263.8|39243.8|39269.9|39243.8|39154.4|39119.9|144
1741092900000|2025-03-04 12:55:00|39263.7|39243.7|39169.2|39109.2|39277.6|39246.2|39134.8|39107.6|434
1741093200000|2025-03-04 13:00:00|39157.3|39117.3|39027.2|38987.2|39157.3|39122.3|38983.4|38949.8|111
1741093500000|2025-03-04 13:05:00|39025.3|38985.3|39005.5|38985.5|39028.6|38997.2|38959.7|38934.7|58
1741093800000|2025-03-04 13:10:00|39001.6|38981.6|39028.5|38988.5|39084.7|39037.7|38983.9|38948.9|62
1741094100000|2025-03-04 13:15:00|39014.6|38994.6|38843.5|38823.5|39020.5|39000.5|38828.5|38802.4|151
1741094400000|2025-03-04 13:20:00|38841|38821|38862.9|38842.9|38886.8|38858.7|38732.6|38700.1|148
1741094700000|2025-03-04 13:25:00|38860.4|38840.4|38793.6|38733.6|38872.9|38840.4|38754.8|38727.3|106
1741095000000|2025-03-04 13:30:00|38786.7|38726.7|38719.7|38699.7|38786.7|38759.7|38702.2|38682.2|152
1741095300000|2025-03-04 13:35:00|38710.2|38690.2|38698.2|38678.2|38737.4|38712.2|38629.4|38596.3|170
1741095600000|2025-03-04 13:40:00|38696.3|38676.3|38679.9|38639.9|38733.8|38706.3|38642.4|38621.8|76
1741095900000|2025-03-04 13:45:00|38690.4|38650.4|38659.8|38639.8|38704.9|38669.3|38617.9|38581.5|110
1741096200000|2025-03-04 13:50:00|38673.7|38633.7|38745.6|38725.6|38751.9|38725.6|38663.4|38625.9|86
1741096500000|2025-03-04 13:55:00|38746.1|38726.1|38909.1|38869.1|38913|38873|38746.1|38714.7|202
1741096800000|2025-03-04 14:00:00|38904.1|38864.1|38886.3|38846.3|38972.1|38938.3|38858.8|38825.2|120
1741097100000|2025-03-04 14:05:00|38874.3|38854.3|38979.6|38939.6|38983.5|38953.5|38874.3|38847.1|66
1741097400000|2025-03-04 14:10:00|38979|38939|39131.2|39071.2|39131.2|39085.6|38962.1|38939|108
1741097700000|2025-03-04 14:15:00|39116.2|39076.2|39070|39030|39122.3|39076.2|39014.2|38981.7|118
1741098000000|2025-03-04 14:20:00|39056.7|39016.7|39194.9|39154.9|39196|39174.4|39043.6|39016.7|198
1741098300000|2025-03-04 14:25:00|39193|39153|39333.2|39313.2|39371.8|39322.6|39161.9|39134.7|689
1741098600000|2025-03-04 14:30:00|39333.7|39313.7|39394|39374|39410.4|39382.3|39313.7|39278.2|217
1741098900000|2025-03-04 14:35:00|39393.4|39373.4|39421.4|39401.4|39439.5|39419.5|39364.2|39343.7|356
1741099200000|2025-03-04 14:40:00|39419.5|39399.5|39496.6|39476.6|39542.4|39512.8|39385.6|39365.6|495
1741099500000|2025-03-04 14:45:00|39497.2|39477.2|39599.3|39559.3|39642.9|39610.4|39415.8|39395.8|314
1741099800000|2025-03-04 14:50:00|39599.9|39559.9|39518.7|39498.7|39608.5|39576.5|39504.8|39472.3|180
1741100100000|2025-03-04 14:55:00|39511.8|39491.8|39431.4|39391.4|39518.4|39493.4|39389.8|39356.2|186
1741100400000|2025-03-04 15:00:00|39439.5|39399.5|39342.5|39322.5|39467.8|39443.9|39295.9|39265.6|201
1741100700000|2025-03-04 15:05:00|39350.8|39330.8|39397.7|39337.7|39435.5|39406.7|39350.8|39330.5|139
1741101000000|2025-03-04 15:10:00|39385.8|39345.8|39476.3|39456.3|39476.3|39456.3|39371.6|39345.8|122
1741101300000|2025-03-04 15:15:00|39474.3|39454.3|39599.8|39579.8|39625.9|39586.2|39467.6|39444.3|177
1741101600000|2025-03-04 15:20:00|39597.8|39577.8|39601.4|39561.4|39655.3|39623.6|39515|39480.6|217
1741101900000|2025-03-04 15:25:00|39591.7|39551.7|39490.8|39430.8|39602.2|39581.4|39446.1|39415.2|150
1741102200000|2025-03-04 15:30:00|39478.5|39458.5|39661.5|39601.5|39696.5|39676.5|39478.5|39458.5|219
1741102500000|2025-03-04 15:35:00|39651.8|39591.8|39576.5|39556.5|39678.5|39644.6|39539|39511.2|154
1741102800000|2025-03-04 15:40:00|39575.9|39555.9|39559.7|39519.7|39610.9|39574.3|39489.3|39462.9|111
1741103100000|2025-03-04 15:45:00|39557.8|39517.8|39615|39595|39627.2|39596.4|39536.4|39502|111
1741103400000|2025-03-04 15:50:00|39612.5|39592.5|39623.2|39583.2|39679.4|39641.9|39570.2|39533.8|110
1741103700000|2025-03-04 15:55:00|39623.8|39583.8|39559|39519|39653.5|39624.6|39519.6|39491.5|129
1741104000000|2025-03-04 16:00:00|39557.4|39517.4|39587.3|39567.3|39663.1|39616.8|39432.9|39404.8|242
1741104300000|2025-03-04 16:05:00|39587.9|39567.9|39610.6|39570.6|39633.1|39605.6|39557.3|39510.9|97
1741104600000|2025-03-04 16:10:00|39612.5|39572.5|39517.7|39497.7|39689.7|39660|39517.7|39480.2|66
1741104900000|2025-03-04 16:15:00|39525.8|39485.8|39483|39463|39566.3|39546.3|39462.2|39426.9|130
1741105200000|2025-03-04 16:20:00|39482.4|39462.4|39425.2|39385.2|39488.3|39462.4|39365|39343.6|207
1741105500000|2025-03-04 16:25:00|39412.7|39392.7|39407.3|39387.3|39479|39442.9|39398.8|39359.6|85
1741105800000|2025-03-04 16:30:00|39405.4|39385.4|39314.8|39294.8|39445.6|39416.2|39309.8|39282.9|178
1741106100000|2025-03-04 16:35:00|39312.3|39292.3|39275.9|39255.9|39314.2|39294.2|39270.6|39244.8|213
1741106400000|2025-03-04 16:40:00|39277.8|39257.8|39276.6|39256.6|39316.7|39286.6|39266.4|39238|174
1741106700000|2025-03-04 16:45:00|39272.7|39252.7|39268.8|39248.8|39370.5|39338|39266.3|39238.2|191
1741107000000|2025-03-04 16:50:00|39270.7|39250.7|39347.4|39327.4|39369.9|39349.9|39270.2|39250.2|122
1741107300000|2025-03-04 16:55:00|39345.4|39325.4|39286.6|39226.6|39356.2|39325.4|39231.3|39211.3|282
1741107600000|2025-03-04 17:00:00|39274.6|39234.6|39321.8|39301.8|39339.3|39301.8|39267.9|39223.5|83
1741107900000|2025-03-04 17:05:00|39328.7|39288.7|39398.6|39358.6|39432.5|39391.1|39301.7|39269.8|59
1741108200000|2025-03-04 17:10:00|39396.7|39356.7|39402.7|39382.7|39446.6|39426.6|39346.7|39326.7|231
1741108500000|2025-03-04 17:15:00|39403.3|39383.3|39521.1|39481.1|39523.4|39481.1|39361.3|39321.9|147
1741108800000|2025-03-04 17:20:00|39522.8|39482.8|39591|39571|39649.3|39629.3|39505|39470|770
1741109100000|2025-03-04 17:25:00|39589.9|39569.9|39586.2|39566.2|39633.2|39601.2|39554|39534|287
1741109400000|2025-03-04 17:30:00|39591.2|39571.2|39579.2|39559.2|39630.4|39608.9|39579.2|39559.2|82
1741109700000|2025-03-04 17:35:00|39603.6|39563.6|39610.5|39590.5|39623|39591.1|39569.2|39549.2|77
1741110000000|2025-03-04 17:40:00|39612.4|39592.4|39746.8|39706.8|39753.7|39733.7|39597.4|39577.4|211
1741110300000|2025-03-04 17:45:00|39744.8|39704.8|39793.4|39773.4|39798.4|39773.4|39706.5|39668.4|124
1741110600000|2025-03-04 17:50:00|39791.4|39771.4|39747.8|39707.8|39804.5|39771.4|39696.7|39669.8|135
1741110900000|2025-03-04 17:55:00|39751.7|39711.7|39797|39757|39807.8|39780.8|39717|39680.6|108
1741111200000|2025-03-04 18:00:00|39797.5|39757.5|39890.5|39870.5|39903.5|39871.6|39792|39757.5|110
1741111500000|2025-03-04 18:05:00|39892.1|39872.1|39901.8|39881.8|39911|39884.3|39880.2|39851|123
1741111800000|2025-03-04 18:10:00|39904.3|39884.3|39862.6|39842.6|39906.2|39886.2|39845.9|39825.9|52
1741112100000|2025-03-04 18:15:00|39862|39842|39879|39859|39881.5|39860.9|39847.3|39827.3|112
1741112400000|2025-03-04 18:20:00|39879.5|39859.5|39868.3|39848.3|39925.9|39897.8|39868.3|39848.3|75
1741112700000|2025-03-04 18:25:00|39872.8|39852.8|39879.7|39859.7|39919.7|39887.2|39827|39807|276
1741166100000|2025-03-05 09:15:00|39868.8|39848.8|40308.1|40248.1|40313.1|40278.7|39868.8|39848.8|482
1741166400000|2025-03-05 09:20:00|40307.5|40247.5|40520.1|40480.1|40520.6|40480.1|40261.2|40227|171
1741166700000|2025-03-05 09:25:00|40523.7|40483.7|40401.2|40361.2|40575.7|40540.1|40384.3|40360.1|239
1741167000000|2025-03-05 09:30:00|40397.4|40357.4|40397.8|40357.8|40476.7|40456.7|40362.4|40337.3|67
1741167300000|2025-03-05 09:35:00|40394|40354|40269.2|40249.2|40434.7|40383.4|40265.4|40240.4|50
1741167600000|2025-03-05 09:40:00|40269.8|40249.8|40434.1|40374.1|40436|40376|40269.8|40237.3|77
1741167900000|2025-03-05 09:45:00|40431.6|40371.6|40304.8|40264.8|40431.6|40379.1|40272.2|40241|44
1741168200000|2025-03-05 09:50:00|40296.7|40276.7|40372.2|40332.2|40401.1|40341.6|40296.7|40249.2|23
1741168500000|2025-03-05 09:55:00|40367.8|40327.8|40332.2|40312.2|40367.8|40329.9|40306.6|40272.2|53
1741168800000|2025-03-05 10:00:00|40333.4|40313.4|40549.1|40509.1|40561.1|40509.1|40333.4|40313.4|145
1741169100000|2025-03-05 10:05:00|40544.1|40524.1|40501.7|40481.7|40580|40560|40501.7|40474.8|85
1741169400000|2025-03-05 10:10:00|40505.5|40485.5|40602.7|40562.7|40644.9|40624.9|40505.5|40477.4|162
1741169700000|2025-03-05 10:15:00|40602.1|40562.1|40580.6|40540.6|40603.3|40570.2|40515.6|40475.6|115
1741170000000|2025-03-05 10:20:00|40571.1|40531.1|40690.2|40670.2|40713.9|40686.4|40571.1|40513.7|103
1741170300000|2025-03-05 10:25:00|40688.3|40668.3|40573.8|40553.8|40695.2|40668.3|40573.8|40544.9|70
1741170600000|2025-03-05 10:30:00|40571.3|40551.3|40613.8|40593.8|40697.6|40647.6|40571.3|40536.3|77
1741170900000|2025-03-05 10:35:00|40612.6|40592.6|40653.7|40633.7|40665.6|40633.7|40548.7|40526.2|74
1741171200000|2025-03-05 10:40:00|40656.2|40636.2|40717.9|40677.9|40722.9|40690.4|40656.2|40625|37
1741171500000|2025-03-05 10:45:00|40711.7|40691.7|40640.3|40600.3|40727.3|40695.4|40579.7|40559.7|70
1741171800000|2025-03-05 10:50:00|40644.2|40604.2|40622.1|40602.1|40644.2|40619|40549.5|40521.4|100
1741172100000|2025-03-05 10:55:00|40622|40602|40558.8|40538.8|40630.1|40604.5|40532.6|40492.6|86
1741172400000|2025-03-05 11:00:00|40554.5|40534.5|40566.8|40526.8|40600.6|40555.7|40530.6|40490|37
1741172700000|2025-03-05 11:05:00|40563.1|40523.1|40506.9|40486.9|40571.9|40532.5|40506.9|40484.4|56
1741173000000|2025-03-05 11:10:00|40485|40465|40492.3|40452.3|40517.3|40489.8|40353.7|40328.1|155
1741173300000|2025-03-05 11:15:00|40491.1|40451.1|40513.5|40473.5|40521.6|40501.1|40449.1|40425.3|29
1741173600000|2025-03-05 11:20:00|40511.6|40471.6|40497.7|40457.7|40545.4|40493.5|40485.8|40457.7|8
1741173900000|2025-03-05 11:25:00|40496.5|40456.5|40600.3|40580.3|40605.9|40580.3|40475.3|40436.5|35
1741174200000|2025-03-05 11:30:00|40605.3|40585.3|40634.6|40574.6|40679.7|40644.8|40605.3|40574.6|44
1741174500000|2025-03-05 11:35:00|40628.4|40588.4|40620|40600|40648.4|40616.5|40557.1|40527.7|65
1741174800000|2025-03-05 11:40:00|40625|40605|40620.7|40580.7|40655.1|40629.6|40613.2|40580.7|16
1741175100000|2025-03-05 11:45:00|40620.1|40580.1|40585|40565|40620.1|40588.2|40537|40509.5|33
1741175400000|2025-03-05 11:50:00|40599.6|40579.6|40625.7|40605.7|40687.6|40659.5|40599.6|40568.8|87
1741175700000|2025-03-05 11:55:00|40626.3|40606.3|40568.7|40548.7|40633.8|40606.3|40560.5|40509.9|27
1741176000000|2025-03-05 12:00:00|40566.8|40546.8|40615.4|40575.4|40615.4|40587.3|40551.1|40513.6|75
1741176300000|2025-03-05 12:05:00|40608.5|40588.5|40709.8|40649.8|40749.2|40714.8|40607.3|40580.4|94
1741176600000|2025-03-05 12:10:00|40697.9|40657.9|40771.7|40731.7|40775.5|40751|40687.9|40646|70
1741176900000|2025-03-05 12:15:00|40763.6|40743.6|40752.3|40732.3|40777.3|40749.2|40734.2|40685.4|54
1741177200000|2025-03-05 12:20:00|40755.2|40735.2|40822.9|40802.9|40822.9|40802.9|40729.7|40697.2|81
1741177500000|2025-03-05 12:25:00|40830.4|40810.4|40792.7|40732.7|40838.5|40818.5|40727.2|40686.6|74
1741177800000|2025-03-05 12:30:00|40787.7|40727.7|40816.5|40756.5|40818.3|40772.7|40762.1|40708.3|28
1741178100000|2025-03-05 12:35:00|40815.9|40755.9|40796.4|40756.4|40833.9|40798.9|40783.9|40744.6|35
1741178400000|2025-03-05 12:40:00|40795.8|40755.8|40923.1|40863.1|40940.8|40893.9|40783.9|40755.8|100
1741178700000|2025-03-05 12:45:00|40899.3|40839.3|40984.4|40964.4|40984.4|40964.4|40882.5|40837.5|114
1741179000000|2025-03-05 12:50:00|41019.3|40999.3|41131.3|41091.3|41134.4|41102.5|40981.2|40941.9|138
1741179300000|2025-03-05 12:55:00|41129.4|41089.4|41048.8|41008.8|41130|41102.5|40999.9|40972.4|96
1741179600000|2025-03-05 13:00:00|41048.7|41028.7|41029.4|40989.4|41135.6|41103.7|40863.6|40821.7|310
1741179900000|2025-03-05 13:05:00|41033|40993|40940.7|40920.7|41090.5|41058.5|40940.7|40920.7|171
1741180200000|2025-03-05 13:10:00|40938.3|40918.3|41081.4|41061.4|41083.9|41063.9|40923.9|40892|243
1741180500000|2025-03-05 13:15:00|41083.3|41063.3|41097.1|41057.1|41128.5|41108.5|41029.3|40981.4|182
1741180800000|2025-03-05 13:20:00|41096.5|41056.5|41210.8|41190.8|41234.7|41214.7|41088.4|41056.5|181
1741181100000|2025-03-05 13:25:00|41222.7|41202.7|41036.1|41016.1|41239.6|41212.7|41036.1|41010.6|175
1741181400000|2025-03-05 13:30:00|41028.6|41008.6|40989.8|40969.8|41079.9|41034.8|40952.3|40932.3|333
1741181700000|2025-03-05 13:35:00|40997.9|40957.9|41139.3|41099.3|41168.2|41128.2|40885.5|40864.9|368
1741182000000|2025-03-05 13:40:00|41136.9|41116.9|41249.4|41229.4|41353.8|41328.8|41136.9|41091.2|461
1741182300000|2025-03-05 13:45:00|41250|41230|41170.6|41150.6|41303.8|41276.9|41153.1|41119.3|237
1741182600000|2025-03-05 13:50:00|41171.8|41151.8|41185.4|41145.4|41244.3|41214.3|41160.6|41129.3|153
1741182900000|2025-03-05 13:55:00|41184.8|41144.8|41255.5|41235.5|41305.5|41280.5|41164.2|41134.8|134
1741183200000|2025-03-05 14:00:00|41259.3|41239.3|41275.4|41235.4|41315.4|41274.9|41197.8|41157.9|199
1741183500000|2025-03-05 14:05:00|41272.9|41232.9|41320.5|41280.5|41320.5|41294.8|41249.1|41209.1|104
1741183800000|2025-03-05 14:10:00|41308.6|41288.6|41272.8|41252.8|41328.4|41292.8|41267.8|41242.2|54
1741184100000|2025-03-05 14:15:00|41270.3|41250.3|41328.4|41308.4|41331.5|41308.4|41203.4|41172.8|150
1741184400000|2025-03-05 14:20:00|41329|41309|41274.6|41254.6|41413.4|41387.2|41267.7|41242.7|163
1741184700000|2025-03-05 14:25:00|41275.2|41255.2|41445.1|41425.1|41523.8|41488.9|41275.2|41239|256
1741185000000|2025-03-05 14:30:00|41444.5|41424.5|41560.8|41520.8|41563.3|41537.1|41444.5|41419.5|314
1741185300000|2025-03-05 14:35:00|41558.9|41518.9|41424.4|41404.4|41558.9|41532.7|41413.8|41393.1|120
1741185600000|2025-03-05 14:40:00|41423.8|41403.8|41469.3|41449.3|41501.2|41465.6|41411.1|41391.1|141
1741185900000|2025-03-05 14:45:00|41481.2|41441.2|41301.5|41281.5|41511.2|41486.9|41288.3|41253.3|338
1741186200000|2025-03-05 14:50:00|41307.1|41267.1|41160.6|41140.6|41307.1|41275.2|41158.1|41126.9|133
1741186500000|2025-03-05 14:55:00|41158.1|41138.1|41211.5|41171.5|41263|41227.3|41142.9|41110.4|261
1741186800000|2025-03-05 15:00:00|41212.8|41172.8|41219.5|41179.5|41282.8|41238.5|41159|41136|194
1741187100000|2025-03-05 15:05:00|41221.4|41181.4|41315.7|41275.7|41317.5|41281.3|41170.6|41150.6|165
1741187400000|2025-03-05 15:10:00|41317.6|41277.6|41366.3|41346.3|41381.8|41354.3|41298.7|41268.7|229
1741187700000|2025-03-05 15:15:00|41370.7|41350.7|41238.6|41218.6|41425.2|41405.2|41238.1|41218.1|233
1741188000000|2025-03-05 15:20:00|41236.7|41216.7|41246.8|41206.8|41310.5|41278.6|41229.8|41204.9|127
1741188300000|2025-03-05 15:25:00|41240.6|41220.6|41241.7|41221.7|41271.1|41232.4|41173|41153|82
1741188600000|2025-03-05 15:30:00|41237.9|41217.9|41297.3|41277.3|41358|41326.1|41237.3|41217.3|72
1741188900000|2025-03-05 15:35:00|41305.4|41265.4|41223.9|41183.9|41327.4|41290.5|41210.8|41181.4|103
1741189200000|2025-03-05 15:40:00|41221.4|41181.4|41083.8|41063.8|41242.7|41209|41078.8|41056.9|199
1741189500000|2025-03-05 15:45:00|41081.3|41061.3|40954.6|40914.6|41088|41061.3|40886.3|40865.8|319
1741189800000|2025-03-05 15:50:00|40954|40914|40995.8|40975.8|41007.7|40975.8|40891.3|40859.5|229
1741190100000|2025-03-05 15:55:00|41007.7|40967.7|41014|40994|41065.8|41031.4|40983.3|40963.3|70
1741190400000|2025-03-05 16:00:00|41012.1|40992.1|41040.1|41020.1|41052.6|41024.5|40915.7|40895.7|92
1741190700000|2025-03-05 16:05:00|41040.7|41020.7|41185|41165|41197|41165.1|41040.7|41013.2|99
1741191000000|2025-03-05 16:10:00|41184.4|41164.4|41245.6|41225.6|41261.9|41234.4|41158.1|41124.3|136
1741191300000|2025-03-05 16:15:00|41245|41225|41206.8|41166.8|41252.5|41225|41185|41157.4|122
1741191600000|2025-03-05 16:20:00|41199.3|41179.3|41272.5|41232.5|41336.4|41303.9|41199.3|41169.3|198
1741191900000|2025-03-05 16:25:00|41271.9|41231.9|41316.3|41276.3|41321.3|41286.3|41218.7|41191.2|91
1741192200000|2025-03-05 16:30:00|41304.4|41284.4|41193|41153|41328.1|41294.3|41185.5|41153|168
1741192500000|2025-03-05 16:35:00|41181.1|41161.1|40964.8|40924.8|41181.1|41161.1|40952.8|40906.6|103
1741192800000|2025-03-05 16:40:00|40956.7|40936.7|40962.9|40922.9|40984.7|40942.9|40877.9|40857.3|121
1741193100000|2025-03-05 16:45:00|40961|40921|40979|40939|40988.4|40947.1|40892.8|40857.2|84
1741193400000|2025-03-05 16:50:00|40999.7|40939.7|41055.8|41015.8|41070.8|41040.2|40978.3|40939.7|88
1741193700000|2025-03-05 16:55:00|41045.2|41025.2|41044.2|41004.2|41110|41061.2|41013|40986.8|263
1741194000000|2025-03-05 17:00:00|41042.3|41002.3|40998.6|40978.6|41056.7|41028.6|40989.2|40964.2|104
1741194300000|2025-03-05 17:05:00|41006.1|40966.1|40872.7|40852.7|41009.8|40984.2|40869|40844|320
1741194600000|2025-03-05 17:10:00|40880.2|40840.2|40958.3|40938.3|40997.2|40962.1|40867.7|40840.2|445
1741194900000|2025-03-05 17:15:00|40957.7|40937.7|40927|40907|40960.8|40937.7|40877|40853.3|158
1741195200000|2025-03-05 17:20:00|40927.6|40907.6|40699.3|40679.3|40930.1|40907.6|40663.8|40619.5|1223
1741195500000|2025-03-05 17:25:00|40701.2|40681.2|40596.5|40556.5|40745|40725|40575.2|40540.9|466
1741195800000|2025-03-05 17:30:00|40588.4|40568.4|40630.3|40610.3|40664|40630.3|40479.6|40430.3|271
1741196100000|2025-03-05 17:35:00|40639.8|40619.8|40546.3|40526.3|40689.6|40644.6|40544.4|40519.4|163
1741196400000|2025-03-05 17:40:00|40548.8|40528.8|40533.6|40513.6|40583.1|40551.2|40495|40465.6|127
1741196700000|2025-03-05 17:45:00|40534.3|40514.3|40566.1|40526.1|40576.7|40549.2|40506.7|40475.5|152
1741197000000|2025-03-05 17:50:00|40558.6|40538.6|40554.8|40534.8|40606.7|40571.7|40549.8|40529.8|70
1741197300000|2025-03-05 17:55:00|40554.2|40534.2|40629.1|40609.1|40636|40609.1|40532.2|40505.4|79
1741197600000|2025-03-05 18:00:00|40642.9|40602.9|40739.1|40699.1|40748.5|40699.1|40589.1|40554.7|197
1741197900000|2025-03-05 18:05:00|40754.1|40694.1|40607.2|40587.2|40754.1|40717.2|40605.9|40574.1|111
1741198200000|2025-03-05 18:10:00|40605.3|40585.3|40682.7|40642.7|40757.2|40720.3|40599.7|40579.7|161
1741198500000|2025-03-05 18:15:00|40680.8|40640.8|40601.4|40561.4|40695.2|40652.7|40593.9|40550.2|61
1741198800000|2025-03-05 18:20:00|40598.9|40558.9|40547|40527|40607.7|40575.8|40530.1|40510.1|88
1741199100000|2025-03-05 18:25:00|40545.1|40525.1|40578.8|40518.8|40621.5|40572.7|40527|40504.5|117
1741199400000|2025-03-05 18:30:00|40577.6|40517.6|40577.6|40517.6|40577.6|40517.6|40577.6|40517.6|0
1741252500000|2025-03-06 09:15:00|40553.9|40513.9|40390.6|40330.6|40553.9|40513.9|40193.3|40140.1|307
1741252800000|2025-03-06 09:20:00|40389.4|40329.4|40471.9|40431.9|40529.3|40469.3|40302.5|40261.9|133
1741253100000|2025-03-06 09:25:00|40470.6|40430.6|40353.1|40313.1|40557.5|40497.5|40353.1|40299.3|86
1741253400000|2025-03-06 09:30:00|40389.3|40329.3|40090.6|40070.6|40396.8|40336.8|40028.7|39985.6|158
1741253700000|2025-03-06 09:35:00|40083.1|40063.1|40156.1|40116.1|40156.1|40117.4|40023.1|39971.2|36
1741254000000|2025-03-06 09:40:00|40155.5|40115.5|40093.6|40053.6|40203.6|40144.2|40089.2|40031.7|21
1741254300000|2025-03-06 09:45:00|40095.4|40055.4|40159.8|40139.8|40167.9|40139.8|40086.7|40036.1|25
1741254600000|2025-03-06 09:50:00|40160.4|40140.4|40166.6|40106.6|40222.8|40162.8|40160.4|40106.6|39
1741254900000|2025-03-06 09:55:00|40168.4|40108.4|40264|40204|40280.8|40223.4|40119.7|40065.3|48
1741255200000|2025-03-06 10:00:00|40269.6|40209.6|40318.9|40258.9|40327|40267|40197.1|40137.1|62
1741255500000|2025-03-06 10:05:00|40312.7|40252.7|40397|40337|40398.2|40340.1|40283.9|40223.9|22
1741255800000|2025-03-06 10:10:00|40380.7|40340.7|40423.1|40383.1|40466.3|40432.5|40380.7|40331.3|96
1741256100000|2025-03-06 10:15:00|40409.4|40389.4|40396.8|40356.8|40476.8|40436.8|40391.9|40340.6|47
1741256400000|2025-03-06 10:20:00|40394.3|40354.3|40291.2|40231.2|40427.4|40367.4|40281.8|40231.2|72
1741256700000|2025-03-06 10:25:00|40293.7|40233.7|40319.3|40299.3|40329.3|40299.3|40280.5|40221.2|22
1741257000000|2025-03-06 10:30:00|40322.4|40302.4|40413.5|40373.5|40421|40373.5|40322.4|40296.8|18
1741257300000|2025-03-06 10:35:00|40425.4|40365.4|40459.1|40399.1|40469.7|40426.6|40392.9|40341|44
1741257600000|2025-03-06 10:40:00|40458.4|40398.4|40360.3|40340.3|40458.4|40398.4|40360.3|40340.3|10
1741257900000|2025-03-06 10:45:00|40359.7|40339.7|40335.9|40275.9|40369|40339.7|40295.3|40263.4|12
1741258200000|2025-03-06 10:50:00|40337.8|40277.8|40184.7|40124.7|40337.8|40277.8|40170.9|40112.2|119
1741258500000|2025-03-06 10:55:00|40182.8|40122.8|40180.9|40120.9|40184|40124|40097.8|40060.3|70
1741258800000|2025-03-06 11:00:00|40179.6|40119.6|40080.2|40060.2|40206.4|40150.2|40080.2|40052|39
1741259100000|2025-03-06 11:05:00|40072.7|40052.7|40003.2|39983.2|40097.7|40052.7|39998.9|39977.6|101
1741259400000|2025-03-06 11:10:00|40001.4|39981.4|39987.5|39967.5|40044.4|40010.7|39877.6|39847|160
1741259700000|2025-03-06 11:15:00|39985.6|39965.6|39907.5|39847.5|40055.6|40008.1|39877.6|39847.5|228
1741260000000|2025-03-06 11:20:00|39906.9|39846.9|39929.9|39889.9|39941.8|39905.5|39856.8|39826.8|123
1741260300000|2025-03-06 11:25:00|39928|39888|39923|39903|39936.2|39912.4|39891.8|39844.3|79
1741260600000|2025-03-06 11:30:00|39934.8|39894.8|39828|39808|39935.5|39910.5|39828|39800.5|71
1741260900000|2025-03-06 11:35:00|39827.4|39807.4|39826.1|39786.1|39859.8|39825.4|39809.9|39771.7|46
1741261200000|2025-03-06 11:40:00|39825.4|39785.4|39803.5|39783.5|39829.2|39800.4|39791.6|39761.6|39
1741261500000|2025-03-06 11:45:00|39801.6|39781.6|39622.2|39582.2|39814.1|39794.1|39615.9|39564.1|202
1741261800000|2025-03-06 11:50:00|39625.9|39585.9|39780.8|39760.8|39789|39760.8|39625.9|39585.9|112
1741262100000|2025-03-06 11:55:00|39782.7|39762.7|39770.8|39710.8|39795.8|39767.7|39739.6|39704.6|41
1741262400000|2025-03-06 12:00:00|39768.3|39728.3|39750.1|39710.1|39775.1|39728.3|39732.6|39705.1|38
1741262700000|2025-03-06 12:05:00|39752|39712|39765.6|39725.6|39792.5|39768.8|39748.1|39712|74
1741263000000|2025-03-06 12:10:00|39751.9|39731.9|39779.3|39739.3|39779.3|39747.5|39751.2|39723.7|19
1741263300000|2025-03-06 12:15:00|39780.6|39740.6|39759.3|39719.3|39785|39765|39736.8|39699.3|61
1741263600000|2025-03-06 12:20:00|39759.9|39719.9|39765.5|39725.5|39785.5|39744.3|39736.8|39702.4|35
1741263900000|2025-03-06 12:25:00|39771.1|39731.1|39761.7|39721.7|39786.1|39733.6|39738|39704.8|28
1741264200000|2025-03-06 12:30:00|39746.7|39726.7|39544.2|39504.2|39776.1|39729.2|39531.7|39489.8|88
1741264500000|2025-03-06 12:35:00|39496.7|39476.7|39503.5|39463.5|39538|39498.6|39384.9|39352.4|179
1741264800000|2025-03-06 12:40:00|39505.4|39465.4|39562.8|39542.8|39587.8|39553.4|39505.4|39465.4|57
1741265100000|2025-03-06 12:45:00|39564.7|39544.7|39550.3|39530.3|39567.8|39547.8|39530.3|39502.8|92
1741265400000|2025-03-06 12:50:00|39558.4|39518.4|39653.9|39613.9|39697.1|39677.1|39541.5|39512.1|219
1741265700000|2025-03-06 12:55:00|39651.4|39611.4|39533.9|39513.9|39667.7|39626.4|39533.9|39505.7|39
1741266000000|2025-03-06 13:00:00|39532|39512|39368.2|39328.2|39635.1|39598.2|39292|39263.9|467
1741266300000|2025-03-06 13:05:00|39353.2|39333.2|39475|39455|39512.5|39492.5|39325.7|39293.2|107
1741266600000|2025-03-06 13:10:00|39474.4|39454.4|39434.9|39394.9|39475.1|39454.4|39340.6|39308.8|73
1741266900000|2025-03-06 13:15:00|39426.8|39406.8|39383|39323|39479.9|39433.7|39383|39323|63
1741267200000|2025-03-06 13:20:00|39382.3|39322.3|39304.9|39264.9|39382.3|39322.3|39279.9|39243|124
1741267500000|2025-03-06 13:25:00|39304.2|39264.2|39306.6|39246.6|39354.2|39314.8|39279.8|39244.1|81
1741267800000|2025-03-06 13:30:00|39304.1|39244.1|39187.9|39147.9|39304.1|39256|39171|39139.7|173
1741268100000|2025-03-06 13:35:00|39185.3|39145.3|39107.2|39067.2|39194.7|39162.2|39084.1|39057.2|234
1741268400000|2025-03-06 13:40:00|39107.8|39067.8|39102.8|39042.8|39127.2|39094.7|38971.6|38944.7|214
1741268700000|2025-03-06 13:45:00|39102.1|39042.1|39210.8|39170.8|39226.5|39180.8|39079.6|39039.6|177
1741269000000|2025-03-06 13:50:00|39211.5|39171.5|39174.5|39134.5|39211.5|39183.3|39112.1|39070.2|160
1741269300000|2025-03-06 13:55:00|39175.2|39135.2|39206.3|39186.3|39253.8|39213.2|39175.2|39135.2|102
1741269600000|2025-03-06 14:00:00|39207.6|39187.6|39151.9|39111.9|39232.5|39194.4|39136.3|39100.1|115
1741269900000|2025-03-06 14:05:00|39126.3|39106.3|39111.9|39091.9|39179.4|39133.1|39024.4|38999.4|157
1741270200000|2025-03-06 14:10:00|39112.5|39092.5|39068.7|39008.7|39156.9|39126.8|39023.2|38988.7|64
1741270500000|2025-03-06 14:15:00|39070.6|39010.6|39054.3|39034.3|39085|39042.5|38996.2|38976.2|81
1741270800000|2025-03-06 14:20:00|39062.4|39022.4|39045.5|39025.5|39063|39027.3|39009.9|38976.2|88
1741271100000|2025-03-06 14:25:00|39054.8|39034.8|38999.7|38979.7|39105.5|39069.2|38981.7|38958.6|101
1741271400000|2025-03-06 14:30:00|38996|38976|38842.3|38822.3|38996.6|38976|38699.9|38679.9|554
1741271700000|2025-03-06 14:35:00|38838.6|38798.6|38693.6|38653.6|38854.2|38798.6|38634.2|38603.6|337
1741272000000|2025-03-06 14:40:00|38696.7|38656.7|38799.7|38779.7|38847.3|38826.6|38673.6|38651.1|199
1741272300000|2025-03-06 14:45:00|38808.5|38768.5|38864.6|38844.6|38924.7|38887.2|38799.7|38767.9|225
1741272600000|2025-03-06 14:50:00|38867.2|38847.2|38971.4|38931.4|38983.3|38960.7|38867.2|38847.2|163
1741272900000|2025-03-06 14:55:00|38970.1|38930.1|38923.9|38883.9|38985.1|38961.3|38884.5|38850.7|172
1741273200000|2025-03-06 15:00:00|38922.1|38882.1|38856.6|38816.6|38978.9|38930.8|38845.2|38802.7|136
1741273500000|2025-03-06 15:05:00|38864.7|38804.7|38815.8|38775.8|38896.4|38846.4|38768.3|38748.3|185
1741273800000|2025-03-06 15:10:00|38814.5|38774.5|38805.1|38785.1|38926.9|38897.6|38800.1|38753.8|100
1741274100000|2025-03-06 15:15:00|38805.7|38785.7|38858.8|38818.8|38863.8|38837.5|38805.1|38770.1|86
1741274400000|2025-03-06 15:20:00|38858.1|38818.1|38954.3|38914.3|38969.3|38924.3|38822.5|38792.5|140
1741274700000|2025-03-06 15:25:00|38949.9|38909.9|38981|38921|39007.3|38981.6|38900.6|38851.2|112
1741275000000|2025-03-06 15:30:00|38980.3|38920.3|38841.5|38801.5|38980.3|38934.1|38819.1|38785.3|431
1741275300000|2025-03-06 15:35:00|38835.2|38815.2|38808.2|38788.2|38904|38863.3|38792.1|38772.1|133
1741275600000|2025-03-06 15:40:00|38811.9|38791.9|38885.5|38845.5|38893.1|38857.6|38782|38755.7|172
1741275900000|2025-03-06 15:45:00|38883|38843|38958.8|38898.8|39049.2|39018.5|38873|38843|326
1741276200000|2025-03-06 15:50:00|38955.6|38895.6|38953.1|38913.1|38974.3|38930.6|38906.2|38870|96
1741276500000|2025-03-06 15:55:00|38951.2|38931.2|38944.9|38924.9|38989.3|38945.5|38904.3|38869.3|92
1741276800000|2025-03-06 16:00:00|38945.5|38925.5|38811.2|38771.2|38950.5|38925.5|38793.1|38761.2|103
1741277100000|2025-03-06 16:05:00|38810.6|38770.6|38743.7|38723.7|38810.6|38781.2|38730.1|38695.7|202
1741277400000|2025-03-06 16:10:00|38753.7|38713.7|38658.8|38638.8|38754.4|38722.5|38635.6|38608.8|200
1741277700000|2025-03-06 16:15:00|38656.9|38636.9|38563.8|38543.8|38705.7|38660|38563.8|38543.8|284
1741278000000|2025-03-06 16:20:00|38564.5|38544.5|38576.9|38536.9|38627.5|38586.3|38547.6|38523.7|153
1741278300000|2025-03-06 16:25:00|38570.7|38550.7|38592.5|38532.5|38617.5|38583.1|38428.4|38408.4|378
1741278600000|2025-03-06 16:30:00|38591.9|38531.9|38527.6|38487.6|38591.9|38559.4|38495.8|38475.8|191
1741278900000|2025-03-06 16:35:00|38515.8|38495.8|38546.9|38526.9|38564.4|38530|38445.1|38417.6|213
1741279200000|2025-03-06 16:40:00|38544.4|38524.4|38513.7|38473.7|38556.2|38524.4|38477|38445.1|240
1741279500000|2025-03-06 16:45:00|38511.9|38471.9|38483.7|38463.7|38517.5|38488.7|38461.3|38435.6|157
1741279800000|2025-03-06 16:50:00|38491.8|38451.8|38497.9|38477.9|38522.3|38486.7|38471.8|38446.8|101
1741280100000|2025-03-06 16:55:00|38501.1|38481.1|38486|38466|38524|38501.5|38467.2|38447.2|202
1741280400000|2025-03-06 17:00:00|38482.3|38462.3|38512.7|38472.7|38533.1|38496|38434.8|38409.1|234
1741280700000|2025-03-06 17:05:00|38513.9|38473.9|38432|38412|38518.3|38473.9|38431.4|38403.9|67
1741281000000|2025-03-06 17:10:00|38431.4|38411.4|38526.9|38466.9|38536.9|38508.8|38353.9|38333.9|293
1741281300000|2025-03-06 17:15:00|38530.6|38470.6|38598|38558|38646.1|38616.8|38422.7|38390.7|305
1741281600000|2025-03-06 17:20:00|38596.8|38556.8|38444.4|38424.4|38627.3|38585.5|38415|38393.1|1086
1741281900000|2025-03-06 17:25:00|38446.2|38426.2|38487.9|38467.9|38596|38568.5|38446.2|38426.2|226
1741282200000|2025-03-06 17:30:00|38489.8|38469.8|38486.7|38466.7|38526|38491.6|38479.8|38459.8|53
1741282500000|2025-03-06 17:35:00|38488.5|38468.5|38503.6|38483.6|38545.4|38519.8|38486.7|38466.7|62
1741282800000|2025-03-06 17:40:00|38502.9|38482.9|38524|38484|38537.2|38513.4|38502.2|38472.2|82
1741283100000|2025-03-06 17:45:00|38522.8|38482.8|38463.5|38423.5|38524.6|38488.4|38436|38409.7|89
1741283400000|2025-03-06 17:50:00|38450.9|38430.9|38509|38469|38522.1|38494|38448.4|38428.4|51
1741283700000|2025-03-06 17:55:00|38512.7|38472.7|38488.5|38448.5|38517.2|38482.8|38456.7|38425.5|159
1741284000000|2025-03-06 18:00:00|38476.7|38456.7|38457.8|38417.8|38476.7|38456.7|38412.2|38391.5|145
1741284300000|2025-03-06 18:05:00|38461.5|38421.5|38430.8|38390.8|38490.3|38460.2|38423.3|38390.8|70
1741284600000|2025-03-06 18:10:00|38423.3|38403.3|38461.4|38421.4|38487.1|38458.9|38419.6|38399.6|30
1741284900000|2025-03-06 18:15:00|38462.1|38422.1|38447.7|38427.7|38492.6|38458.9|38435.8|38388.3|80
1741285200000|2025-03-06 18:20:00|38448.3|38428.3|38606.3|38546.3|38642.4|38611.2|38448.3|38428.3|148
1741285500000|2025-03-06 18:25:00|38598.2|38558.2|38591.3|38531.3|38650|38617.5|38558.1|38521.3|120
1741338900000|2025-03-07 09:15:00|38581.9|38521.9|38636.1|38576.1|38857.8|38797.8|38581.9|38521.9|297
1741339200000|2025-03-07 09:20:00|38623.6|38583.6|38689.1|38629.1|38776.4|38739.6|38609.3|38581.1|152
1741339500000|2025-03-07 09:25:00|38703.7|38643.7|38618.1|38578.1|38721.6|38669.7|38594.5|38564|77
1741339800000|2025-03-07 09:30:00|38626.3|38566.3|38703.1|38683.1|38738.6|38712.4|38597|38562.6|53
1741340100000|2025-03-07 09:35:00|38703.8|38683.8|38698.7|38638.7|38730.6|38693.1|38634.4|38580.1|62
1741340400000|2025-03-07 09:40:00|38700.5|38640.5|38693.2|38653.2|38711.9|38674.3|38691.2|38633|7
1741340700000|2025-03-07 09:45:00|38706.8|38646.8|38620.1|38560.1|38708.2|38648.2|38585.2|38555.2|44
1741341000000|2025-03-07 09:50:00|38622|38562|38702.4|38662.4|38702.4|38673.5|38622|38562|27
1741341300000|2025-03-07 09:55:00|38704.7|38684.7|38673.2|38653.2|38711.7|38684.7|38668.5|38622.2|24
1741341600000|2025-03-07 10:00:00|38676.9|38636.9|38623.1|38563.1|38690.5|38636.9|38600.6|38560.6|10
1741341900000|2025-03-07 10:05:00|38622.3|38582.3|38606.6|38566.6|38662.2|38629.8|38604.1|38565.4|32
1741342200000|2025-03-07 10:10:00|38604.7|38564.7|38388.7|38348.7|38634.7|38607|38388.7|38342.4|118
1741342500000|2025-03-07 10:15:00|38386.9|38346.9|38416.4|38356.4|38485.8|38437.6|38371|38316.5|81
1741342800000|2025-03-07 10:20:00|38417.1|38357.1|38380.9|38340.9|38450.3|38410.3|38377.3|38317.3|41
1741343100000|2025-03-07 10:25:00|38381.6|38341.6|38546.1|38506.1|38550.4|38506.1|38381.6|38330.9|56
1741343400000|2025-03-07 10:30:00|38546.7|38506.7|38612.6|38572.6|38643.3|38603.3|38507.9|38454.7|42
1741343700000|2025-03-07 10:35:00|38616.3|38576.3|38656.9|38596.9|38663.3|38627.6|38616.3|38576.3|10
1741344000000|2025-03-07 10:40:00|38660.1|38600.1|38646.9|38586.9|38744.9|38699.2|38635|38575|136
1741344300000|2025-03-07 10:45:00|38646.8|38586.8|38643.1|38583.1|38656.8|38604.3|38587.5|38527.5|20
1741344600000|2025-03-07 10:50:00|38635.8|38575.8|38566.3|38506.3|38635.8|38577|38546.3|38502.6|28
1741344900000|2025-03-07 10:55:00|38568.1|38508.1|38578|38518|38598.1|38538.1|38529.2|38479.9|13
1741345200000|2025-03-07 11:00:00|38578.7|38518.7|38525.5|38465.5|38578.7|38534.7|38525.5|38465.5|33
1741345500000|2025-03-07 11:05:00|38529.1|38469.1|38501.8|38481.8|38542.5|38501.8|38496.1|38440|33
1741345800000|2025-03-07 11:10:00|38508.3|38448.3|38583.1|38523.1|38583.1|38533.1|38468.1|38415.6|27
1741346100000|2025-03-07 11:15:00|38576.7|38536.7|38606.7|38546.7|38619.2|38559.2|38569.4|38529.9|11
1741346400000|2025-03-07 11:20:00|38604.8|38544.8|38511.1|38471.1|38625.5|38588|38499.3|38468|11
1741346700000|2025-03-07 11:25:00|38516.1|38476.1|38393.3|38353.3|38526.1|38483.6|38393.3|38338.3|58
1741347000000|2025-03-07 11:30:00|38396.5|38356.5|38433.3|38413.3|38462.8|38442.6|38390.1|38356.5|22
1741347300000|2025-03-07 11:35:00|38435.8|38415.8|38416.6|38376.6|38478.3|38438.3|38356.4|38306.6|36
1741347600000|2025-03-07 11:40:00|38413|38373|38310.2|38250.2|38417.3|38373|38295.9|38244.1|31
1741347900000|2025-03-07 11:45:00|38315.7|38255.7|38061.7|38041.7|38355.2|38297.4|38043.5|37991|260
1741348200000|2025-03-07 11:50:00|38065.4|38045.4|38005.5|37985.5|38115.3|38074.2|38005.5|37958|106
1741348500000|2025-03-07 11:55:00|38004.8|37984.8|38012.3|37952.3|38051.6|38018.9|37978.7|37945.5|109
1741348800000|2025-03-07 12:00:00|38013.7|37953.7|38042.8|37982.8|38042.8|37986.6|38004.3|37951.9|30
1741349100000|2025-03-07 12:05:00|38017.3|37997.3|37931.1|37911.1|38049.8|38013|37931.1|37911.1|64
1741349400000|2025-03-07 12:10:00|37928.6|37908.6|37985.4|37945.4|37992.2|37945.4|37919.3|37859.3|54
1741349700000|2025-03-07 12:15:00|37964.2|37944.2|37954|37934|38032.8|37999.7|37914.4|37866.5|65
1741350000000|2025-03-07 12:20:00|37955.8|37935.8|37949.6|37929.6|37958.3|37936.4|37937.1|37906.4|31
1741350300000|2025-03-07 12:25:00|37948.9|37928.9|37942|37922|37959.6|37931.4|37933.9|37904.5|24
1741350600000|2025-03-07 12:30:00|37943.8|37923.8|37898.1|37878.1|37944.5|37924.5|37870|37841.8|129
1741350900000|2025-03-07 12:35:00|37897.4|37877.4|37883.7|37863.7|37897.4|37877.4|37871.9|37848.8|40
1741351200000|2025-03-07 12:40:00|37881.2|37861.2|37730.9|37710.9|37883.7|37863.7|37709.3|37681.2|228
1741351500000|2025-03-07 12:45:00|37729.1|37709.1|38033.2|37993.2|38064.1|38013|37729.1|37709.1|269
1741351800000|2025-03-07 12:50:00|38027.1|37987.1|38086.1|38066.1|38115.5|38068.6|37995.2|37973.2|145
1741352100000|2025-03-07 12:55:00|38085.4|38065.4|38086.1|38046.1|38130.4|38086.3|38016.3|37970.6|118
1741352400000|2025-03-07 13:00:00|38074.9|38054.9|38088.1|38028.1|38144.2|38104.2|38027.6|38007.6|122
1741352700000|2025-03-07 13:05:00|38076.2|38036.2|38124.8|38084.8|38165.3|38137.1|38036.2|38003.7|91
1741353000000|2025-03-07 13:10:00|38124.1|38084.1|37983.2|37963.2|38186.9|38154.4|37983.2|37957.5|88
1741353300000|2025-03-07 13:15:00|37987.5|37967.5|37972.9|37952.9|38001.2|37973.6|37938.2|37918.2|148
1741353600000|2025-03-07 13:20:00|37974.7|37954.7|37952.4|37932.4|38037.5|38017.5|37949.9|37913.1|66
1741353900000|2025-03-07 13:25:00|37961|37941|38019.6|37999.6|38031|37999.6|37961|37937.2|73
1741354200000|2025-03-07 13:30:00|38016|37996|38166.6|38126.6|38183.5|38151|37986.4|37949.6|340
1741354500000|2025-03-07 13:35:00|38159.1|38119.1|38133.4|38093.4|38185.9|38146.6|38117.9|38079.8|84
1741354800000|2025-03-07 13:40:00|38137.7|38097.7|38190.9|38170.9|38215.7|38174.5|38130.2|38097.7|181
1741355100000|2025-03-07 13:45:00|38208.8|38168.8|38089.2|38069.2|38265|38232.5|38049.4|38023.3|190
1741355400000|2025-03-07 13:50:00|38095.6|38055.6|37975.9|37935.9|38095.6|38068.7|37944.8|37915.5|376
1741355700000|2025-03-07 13:55:00|37975.3|37935.3|37961.3|37941.3|37992.7|37963.9|37899.3|37879.3|101
1741356000000|2025-03-07 14:00:00|37964.1|37944.1|37898.1|37838.1|37987.7|37955.9|37812.4|37781.8|168
1741356300000|2025-03-07 14:05:00|37897.4|37837.4|37962.2|37942.2|37965.4|37944.7|37897.4|37837.4|84
1741356600000|2025-03-07 14:10:00|37964.2|37944.2|37994.4|37934.4|37994.4|37946|37910.3|37858.5|72
1741356900000|2025-03-07 14:15:00|37995.1|37935.1|37934.5|37914.5|38020|37994.4|37916.8|37871.4|287
1741357200000|2025-03-07 14:20:00|37948.9|37928.9|37884.3|37864.3|38004.1|37955.7|37884.3|37856.8|85
1741357500000|2025-03-07 14:25:00|37903.6|37863.6|38063.3|38043.3|38069|38049|37868.8|37848.8|162
1741357800000|2025-03-07 14:30:00|38061.5|38041.5|38142.8|38102.8|38173.9|38131.4|37970.1|37937.1|137
1741358100000|2025-03-07 14:35:00|38127.1|38087.1|38162|38122|38169.6|38143.9|38093.5|38066|71
1741358400000|2025-03-07 14:40:00|38161.4|38121.4|38104.3|38084.3|38167.5|38140.7|38104.3|38084.3|46
1741358700000|2025-03-07 14:45:00|38103.6|38083.6|38088.1|38048.1|38126.1|38094.3|37994.9|37961.3|50
1741359000000|2025-03-07 14:50:00|38096.7|38056.7|38238|38198|38259.4|38228|38096.7|38056.5|164
1741359300000|2025-03-07 14:55:00|38232.3|38212.3|38259.1|38219.1|38352.3|38313.2|38213|38181.2|139
1741359600000|2025-03-07 15:00:00|38260.9|38220.9|38193.1|38133.1|38260.9|38220.9|38107.5|38084.3|108
1741359900000|2025-03-07 15:05:00|38184.9|38144.9|38164.4|38124.4|38193.1|38144.9|38127.7|38090.8|57
1741360200000|2025-03-07 15:10:00|38156.9|38136.9|38000.1|37980.1|38165.1|38136.9|38000.1|37953.3|65
1741360500000|2025-03-07 15:15:00|38005.1|37985.1|38080.5|38040.5|38124.8|38085.9|37998.7|37965|116
1741360800000|2025-03-07 15:20:00|38079.8|38039.8|37957.5|37897.5|38085.5|38039.8|37930.7|37883.2|65
1741361100000|2025-03-07 15:25:00|37956.8|37896.8|37868.1|37828.1|37986.8|37938.6|37823.5|37803.5|140
1741361400000|2025-03-07 15:30:00|37866.3|37826.3|37836.4|37796.4|37873.8|37839.9|37805.3|37774.6|98
1741361700000|2025-03-07 15:35:00|37837.1|37797.1|37842.7|37822.7|37856.6|37833.5|37831|37784.6|54
1741362000000|2025-03-07 15:40:00|37840.2|37820.2|37832.9|37812.9|37868.9|37841.4|37780.5|37753|122
1741362300000|2025-03-07 15:45:00|37845.2|37825.2|37839.2|37819.2|37905.9|37885.9|37819.3|37799.3|103
1741362600000|2025-03-07 15:50:00|37838.6|37818.6|37783.7|37763.7|37844.2|37818.6|37783.7|37758.5|55
1741362900000|2025-03-07 15:55:00|37785.6|37765.6|37736.6|37716.6|37795.6|37765.6|37733|37709.1|97
1741363200000|2025-03-07 16:00:00|37708.7|37688.7|38009.7|37969.7|38038.6|38005.9|37671.9|37646.2|258
1741363500000|2025-03-07 16:05:00|38011.1|37971.1|37969|37929|38141.8|38105.2|37969|37917.2|152
1741363800000|2025-03-07 16:10:00|37970.8|37930.8|38208.7|38148.7|38216.2|38161.9|37916.7|37863.5|81
1741364100000|2025-03-07 16:15:00|38204.2|38164.2|38107.5|38067.5|38216.7|38179.8|38053.2|38033.2|86
1741364400000|2025-03-07 16:20:00|38108.7|38068.7|38021.8|38001.8|38136.6|38104.8|38021.8|37980|55
1741364700000|2025-03-07 16:25:00|38022.5|38002.5|37892.4|37852.4|38117.2|38065.4|37840.9|37812.7|183
1741365000000|2025-03-07 16:30:00|37891.7|37851.7|37941|37921|38016|37982.4|37890.4|37844.9|76
1741365300000|2025-03-07 16:35:00|37963.5|37923.5|38178.2|38138.2|38180.9|38146.3|37947.4|37909.9|209
1741365600000|2025-03-07 16:40:00|38166.3|38146.3|38082.7|38062.7|38166.3|38146.3|38082.7|38045.2|100
1741365900000|2025-03-07 16:45:00|38082|38062|38170.3|38130.3|38174.2|38139.9|38082|38051.7|107
1741366200000|2025-03-07 16:50:00|38158.5|38138.5|38076.4|38036.4|38166.7|38138.5|38060.8|38021.4|131
1741366500000|2025-03-07 16:55:00|38068.9|38048.9|38046.1|38026.1|38123|38088.4|38046.1|38018.6|75
1741366800000|2025-03-07 17:00:00|38064.1|38024.1|38277.4|38237.4|38283.1|38251.3|38064.1|38024.1|144
1741367100000|2025-03-07 17:05:00|38278.1|38238.1|38323.7|38263.7|38432.1|38397.8|38265.6|38237.4|280
1741367400000|2025-03-07 17:10:00|38313.7|38273.7|38393.9|38353.9|38436.4|38397.5|38308.7|38267.3|102
1741367700000|2025-03-07 17:15:00|38406.4|38346.4|38272.5|38232.5|38406.4|38358.2|38272.5|38225|53
1741368000000|2025-03-07 17:20:00|38276.1|38236.1|38235.1|38195.1|38283.6|38236.1|38087.2|38033.6|717
1741368300000|2025-03-07 17:25:00|38195.4|38175.4|38213.3|38153.3|38257.6|38209.4|38130.8|38103.3|82
1741368600000|2025-03-07 17:30:00|38215.1|38155.1|38239.5|38219.5|38247.1|38219.5|38195.3|38155.1|72
1741368900000|2025-03-07 17:35:00|38238.8|38218.8|38215.8|38195.8|38295.6|38262.4|38203.4|38183.4|63
1741369200000|2025-03-07 17:40:00|38217.7|38197.7|38247.6|38207.6|38295.6|38268.1|38206.3|38182.7|46
1741369500000|2025-03-07 17:45:00|38234.4|38214.4|38229.4|38209.4|38271.9|38244.4|38227.6|38201.9|35
1741369800000|2025-03-07 17:50:00|38231.9|38211.9|38205|38185|38264.3|38224.3|38202.5|38177.5|27
1741370100000|2025-03-07 17:55:00|38202.5|38182.5|38169.9|38129.9|38256.1|38228.6|38160.6|38128.8|35
1741370400000|2025-03-07 18:00:00|38171.7|38131.7|38277.4|38257.4|38289.9|38259.9|38171.7|38131.7|38
1741370700000|2025-03-07 18:05:00|38284.2|38264.2|38480.9|38460.9|38496.6|38468.4|38284.2|38256.7|96
1741371000000|2025-03-07 18:10:00|38487.3|38447.3|38487.2|38467.2|38513|38489.8|38450.2|38427.7|64
1741371300000|2025-03-07 18:15:00|38485.4|38465.4|38493.6|38473.6|38518.6|38491.5|38481.8|38454.9|54
1741371600000|2025-03-07 18:20:00|38495.4|38475.4|38451.9|38411.9|38512.9|38486.1|38420.2|38385.2|136
1741371900000|2025-03-07 18:25:00|38440.1|38420.1|38508.3|38468.3|38521.9|38491.9|38440.1|38411.9|100
1741598100000|2025-03-10 09:15:00|38587.2|38527.2|38571.1|38511.1|38818.2|38758.2|38490.5|38436.3|318
1741598400000|2025-03-10 09:20:00|38571.9|38511.9|38522.8|38462.8|38605.2|38561|38398.5|38366|184
1741598700000|2025-03-10 09:25:00|38519.4|38479.4|38504.8|38464.8|38678.5|38631.5|38504.8|38458.1|139
1741599000000|2025-03-10 09:30:00|38504|38464|38505.7|38485.7|38583.3|38551.6|38461.4|38416.4|44
1741599300000|2025-03-10 09:35:00|38500.7|38480.7|38509.9|38449.9|38527.4|38480.7|38384|38341.6|59
1741599600000|2025-03-10 09:40:00|38509.1|38449.1|38406.3|38386.3|38509.1|38449.1|38389.6|38342.9|33
1741599900000|2025-03-10 09:45:00|38414.4|38354.4|38407.1|38367.1|38436.3|38398.8|38378|38342.1|30
1741600200000|2025-03-10 09:50:00|38406.3|38366.3|38368.8|38348.8|38425.3|38392.9|38367.2|38338.8|31
1741600500000|2025-03-10 09:55:00|38367.1|38347.1|38338.6|38318.6|38381.2|38349.6|38327.1|38295.4|75
1741600800000|2025-03-10 10:00:00|38346.9|38326.9|38274.3|38254.3|38374.6|38346.3|38274.3|38249.3|64
1741601100000|2025-03-10 10:05:00|38276|38256|38194.1|38154.1|38347.7|38310.9|38170.7|38141.6|56
1741601400000|2025-03-10 10:10:00|38191.6|38151.6|38204.2|38144.2|38225.8|38179.1|38166.5|38144.2|70
1741601700000|2025-03-10 10:15:00|38203.4|38143.4|38158.2|38138.2|38268.4|38221.7|38156.4|38120.7|41
1741602000000|2025-03-10 10:20:00|38179.1|38139.1|38139.1|38099.1|38195.1|38166.6|38110.7|38084.9|44
1741602300000|2025-03-10 10:25:00|38137.4|38097.4|38027.9|38007.9|38149.9|38101.6|37975.4|37953|98
1741602600000|2025-03-10 10:30:00|38029.5|38009.5|37940.2|37880.2|38055.5|38009.5|37865.8|37845.8|143
1741602900000|2025-03-10 10:35:00|37937.7|37877.7|37876.7|37836.7|37937.7|37888.5|37810.5|37790.5|83
1741603200000|2025-03-10 10:40:00|37878.4|37838.4|37870.9|37830.9|37945.9|37891.7|37840.8|37812.4|94
1741603500000|2025-03-10 10:45:00|37869.2|37829.2|37856.8|37816.8|37888.4|37854.2|37832.5|37808.4|22
1741603800000|2025-03-10 10:50:00|37857.6|37817.6|37877.4|37837.4|37941.7|37905|37845.9|37807.5|27
1741604100000|2025-03-10 10:55:00|37875.7|37835.7|37883.4|37843.4|37901.7|37860|37848.3|37806.5|12
1741604400000|2025-03-10 11:00:00|37876.5|37836.5|37871.5|37851.5|37980|37939.1|37866.5|37823.2|45
1741604700000|2025-03-10 11:05:00|37879.8|37839.8|37904.7|37844.7|37938.2|37884.9|37871.5|37839|21
1741605000000|2025-03-10 11:10:00|37894.9|37874.9|37963.1|37903.1|37981.3|37921.3|37894.9|37869.7|39
1741605300000|2025-03-10 11:15:00|37955.5|37895.5|37893.8|37833.8|37955.5|37908|37883.9|37833.8|25
1741605600000|2025-03-10 11:20:00|37890.4|37830.4|37884.6|37864.6|37911.3|37881.3|37852.9|37817.9|26
1741605900000|2025-03-10 11:25:00|37894.6|37854.6|37877.8|37837.8|37895.3|37854.6|37837.9|37804.7|40
1741606200000|2025-03-10 11:30:00|37889.5|37829.5|37855.3|37815.3|37900.4|37844.4|37811.8|37781.1|38
1741606500000|2025-03-10 11:35:00|37861.1|37821.1|37986.1|37946.1|37999.4|37946.9|37852.8|37821.1|54
1741606800000|2025-03-10 11:40:00|37986.9|37946.9|38103.7|38083.7|38149.6|38097.1|37962.7|37923.6|85
1741607100000|2025-03-10 11:45:00|38101.2|38081.2|38281.1|38221.1|38281.1|38232.8|38101.2|38065.4|104
1741607400000|2025-03-10 11:50:00|38280.3|38220.3|38268.9|38208.9|38352.9|38317.1|38221.2|38187.8|97
1741607700000|2025-03-10 11:55:00|38247.9|38207.9|38264.5|38244.5|38287.9|38244.5|38171.1|38135.3|55
1741608000000|2025-03-10 12:00:00|38267.9|38247.9|38291.2|38231.2|38332.8|38307.9|38267.9|38225.4|59
1741608300000|2025-03-10 12:05:00|38292.8|38232.8|38353.7|38293.7|38355.3|38306.2|38252.1|38217.9|64
1741608600000|2025-03-10 12:10:00|38342|38302|38281.9|38241.9|38398.7|38372.9|38273.5|38231.1|119
1741608900000|2025-03-10 12:15:00|38278.5|38238.5|38184.4|38144.4|38278.5|38238.5|38162.7|38122.7|32
1741609200000|2025-03-10 12:20:00|38172.7|38152.7|38069.2|38049.2|38191|38161.1|38063.4|38020.2|37
1741609500000|2025-03-10 12:25:00|38068.4|38048.4|38118.4|38078.4|38189.3|38146.7|38068.4|38047.5|65
1741609800000|2025-03-10 12:30:00|38119.2|38079.2|38084.8|38044.8|38125|38105|38041.6|38013.3|61
1741610100000|2025-03-10 12:35:00|38077.3|38057.3|38163.2|38103.2|38178.2|38127.3|38077.3|38057.3|32
1741610400000|2025-03-10 12:40:00|38162.4|38102.4|38267.4|38207.4|38276.7|38225.8|38132.4|38087.4|43
1741610700000|2025-03-10 12:45:00|38266.6|38206.6|38334.9|38274.9|38356.7|38309.1|38202.4|38173.2|70
1741611000000|2025-03-10 12:50:00|38328.1|38268.1|38361.6|38321.6|38361.6|38325.7|38301.6|38268.1|28
1741611300000|2025-03-10 12:55:00|38357.4|38337.4|38432.4|38412.4|38475|38443.3|38357.4|38316.6|110
1741611600000|2025-03-10 13:00:00|38431.5|38411.5|38443.9|38403.9|38561.5|38523.2|38420.6|38364.8|103
1741611900000|2025-03-10 13:05:00|38445.5|38405.5|38542.3|38482.3|38583.9|38528.2|38405.6|38351.2|63
1741612200000|2025-03-10 13:10:00|38537.2|38477.2|38591.5|38551.5|38618.9|38558.9|38528.1|38476.4|65
1741612500000|2025-03-10 13:15:00|38589|38549|38657.1|38617.1|38664.7|38618.8|38497.1|38459.6|147
1741612800000|2025-03-10 13:20:00|38649.6|38629.6|38558.7|38518.7|38661.3|38633.8|38542|38494.5|55
1741613100000|2025-03-10 13:25:00|38559.5|38519.5|38640.3|38600.3|38649.4|38619.4|38550|38502.5|46
1741613400000|2025-03-10 13:30:00|38641.9|38601.9|38655.2|38595.2|38693.6|38661.9|38607.7|38571|127
1741613700000|2025-03-10 13:35:00|38646.9|38606.9|38482.3|38442.3|38695.2|38674.3|38482.3|38442.3|124
1741614000000|2025-03-10 13:40:00|38476.6|38436.6|38651.7|38591.7|38651.7|38604.9|38471.6|38436.6|94
1741614300000|2025-03-10 13:45:00|38654.1|38594.1|38489.7|38449.7|38654.1|38594.1|38444|38414.9|108
1741614600000|2025-03-10 13:50:00|38488.1|38448.1|38403.8|38363.8|38488.1|38448.9|38363.7|38325.3|164
1741614900000|2025-03-10 13:55:00|38392.1|38372.1|38334.5|38274.5|38452.1|38411.2|38282|38230.4|96
1741615200000|2025-03-10 14:00:00|38341.3|38281.3|38288.8|38268.8|38345.3|38307|38254.4|38226.9|69
1741615500000|2025-03-10 14:05:00|38307|38287|38371.1|38331.1|38402|38368|38307|38278.7|70
1741615800000|2025-03-10 14:10:00|38370.3|38330.3|38457.8|38397.8|38462.8|38430.3|38336.2|38283.7|74
1741616100000|2025-03-10 14:15:00|38445.3|38405.3|38327.7|38267.7|38446.9|38405.3|38305.2|38263.5|32
1741616400000|2025-03-10 14:20:00|38323.6|38263.6|38251.8|38231.8|38323.6|38265.2|38182.6|38162.6|129
1741616700000|2025-03-10 14:25:00|38249.4|38229.4|38089|38069|38250.1|38229.4|38062.4|38029.9|206
1741617000000|2025-03-10 14:30:00|38088.2|38068.2|38079|38039|38103.3|38071.6|38050.8|38025.8|876
1741617300000|2025-03-10 14:35:00|38077.4|38037.4|38216.5|38176.5|38305.8|38264.9|38077.4|38031.6|216
1741617600000|2025-03-10 14:40:00|38223.3|38183.3|38244.9|38224.9|38254.9|38224.9|38206.6|38164|55
1741617900000|2025-03-10 14:45:00|38247.3|38227.3|38430|38370|38444.2|38405.1|38247.3|38214.9|115
1741618200000|2025-03-10 14:50:00|38419.1|38379.1|38564.4|38544.4|38586.3|38558|38410.8|38370.8|153
1741618500000|2025-03-10 14:55:00|38577.7|38537.7|38572.7|38532.7|38615.2|38595.2|38556|38511.1|227
1741618800000|2025-03-10 15:00:00|38569.3|38529.3|38594.3|38554.3|38640.2|38610.2|38536.8|38476.8|144
1741619100000|2025-03-10 15:05:00|38598.5|38558.5|38576.8|38536.8|38693.5|38666|38562.6|38518.4|145
1741619400000|2025-03-10 15:10:00|38575.1|38535.1|38630.9|38610.9|38650.9|38626|38566.8|38533.5|44
1741619700000|2025-03-10 15:15:00|38631.8|38611.8|38631.7|38611.7|38662.4|38639.3|38607.5|38574.2|94
1741620000000|2025-03-10 15:20:00|38630.9|38610.9|38602.5|38582.5|38670.9|38639.3|38580.8|38555|56
1741620300000|2025-03-10 15:25:00|38605|38585|38502.4|38482.4|38605|38585|38501.6|38469.1|85
1741620600000|2025-03-10 15:30:00|38500.7|38480.7|38455.7|38435.7|38500.7|38480.7|38412.4|38375.7|109
1741620900000|2025-03-10 15:35:00|38464|38424|38424|38384|38464.8|38436.5|38411.5|38374.8|46
1741621200000|2025-03-10 15:40:00|38424.8|38384.8|38437.9|38397.9|38528.1|38499.8|38415.7|38384.8|77
1741621500000|2025-03-10 15:45:00|38430.5|38410.5|38494.7|38434.7|38525.6|38485.6|38430.5|38401.3|78
1741621800000|2025-03-10 15:50:00|38496.3|38436.3|38430.4|38390.4|38517.1|38480.5|38430.4|38390.4|26
1741622100000|2025-03-10 15:55:00|38428.7|38388.7|38358.6|38318.6|38429.5|38391.1|38317.7|38297.7|131
1741622400000|2025-03-10 16:00:00|38343.5|38323.5|38332.7|38312.7|38409.4|38369.4|38332.7|38294.4|42
1741622700000|2025-03-10 16:05:00|38335.2|38295.2|38236.7|38216.7|38335.2|38303.5|38235.9|38186.8|110
1741623000000|2025-03-10 16:10:00|38241.8|38221.8|38293.4|38253.4|38295|38254.2|38211.7|38173.3|152
1741623300000|2025-03-10 16:15:00|38293.3|38253.3|38407.6|38367.6|38421.8|38390.1|38234.9|38203.3|97
1741623600000|2025-03-10 16:20:00|38408.4|38368.4|38172.2|38132.2|38422.6|38375.9|38152.1|38127.2|337
1741623900000|2025-03-10 16:25:00|38173|38133|38156.3|38116.3|38249|38223.1|38139.6|38114.6|216
1741624200000|2025-03-10 16:30:00|38158|38118|38100.3|38060.3|38158|38123.8|38092.8|38060.3|91
1741624500000|2025-03-10 16:35:00|38098.6|38058.6|38084.3|38064.3|38123.6|38086.8|38084.3|38053.5|67
1741624800000|2025-03-10 16:40:00|38080.2|38060.2|38099.3|38079.3|38109.3|38081.8|38076|38056|23
1741625100000|2025-03-10 16:45:00|38100.9|38080.9|38077.5|38057.5|38100.9|38080.9|38051.7|38027.6|147
1741625400000|2025-03-10 16:50:00|38075.8|38055.8|38047.5|38027.5|38133.4|38102.6|38025.8|38005.8|124
1741625700000|2025-03-10 16:55:00|38045.8|38025.8|38084.9|38044.9|38093.2|38068.3|38009.1|37986.6|95
1741626000000|2025-03-10 17:00:00|38079.9|38039.9|38041.6|38021.6|38079.9|38046.6|37984.8|37964.8|102
1741626300000|2025-03-10 17:05:00|38043.3|38023.3|38031.7|38011.7|38070|38031.6|37996.5|37974.2|57
1741626600000|2025-03-10 17:10:00|38031.6|38011.6|38105.9|38085.9|38105.9|38085.9|38012.4|37990|99
1741626900000|2025-03-10 17:15:00|38110.9|38090.9|38177.5|38157.5|38238.4|38212.6|38110.9|38085.9|133
1741627200000|2025-03-10 17:20:00|38168.4|38148.4|38129|38109|38213.4|38181.7|38076.7|38056.7|572
1741627500000|2025-03-10 17:25:00|38129.9|38109.9|38038.1|38018.1|38141.4|38113.1|38038.1|38013.1|175
1741684500000|2025-03-11 09:15:00|38205.7|38145.7|38344.8|38324.8|38391.5|38354|38181.5|38145.7|295
1741684800000|2025-03-11 09:20:00|38340.6|38320.6|38307.2|38267.2|38350.6|38320.6|38278.9|38252.3|132
1741685100000|2025-03-11 09:25:00|38300.6|38280.6|38353.9|38293.9|38353.9|38319.7|38279.7|38254.7|41
1741685400000|2025-03-11 09:30:00|38353.8|38293.8|38319.6|38279.6|38390.5|38368.8|38287.2|38255.5|46
1741685700000|2025-03-11 09:35:00|38318|38278|38247.1|38187.1|38318|38286.3|38184.6|38152.9|70
1741686000000|2025-03-11 09:40:00|38257.1|38197.1|38285.3|38265.3|38323.7|38277|38235.4|38187.9|64
1741686300000|2025-03-11 09:45:00|38271.2|38211.2|38457|38397|38477|38423.6|38268.7|38211.2|74
1741686600000|2025-03-11 09:50:00|38447|38407|38468.6|38408.6|38491.9|38432.8|38433.6|38373.6|57
1741686900000|2025-03-11 09:55:00|38461.1|38421.1|38483.5|38443.5|38492.7|38456|38457.7|38397.7|52
1741687200000|2025-03-11 10:00:00|38485.2|38445.2|38497.6|38437.6|38497.6|38460.2|38467.6|38436|32
1741687500000|2025-03-11 10:05:00|38499.3|38439.3|38395.1|38355.1|38500.9|38454.2|38388.4|38354.2|50
1741687800000|2025-03-11 10:10:00|38400.1|38340.1|38444.2|38384.2|38455.9|38395.9|38360|38340|37
1741688100000|2025-03-11 10:15:00|38445.9|38385.9|38398.3|38338.3|38455.8|38401.7|38379.2|38335.9|20
1741688400000|2025-03-11 10:20:00|38396.6|38336.6|38423.3|38383.3|38448.3|38397.5|38366.6|38325|23
1741688700000|2025-03-11 10:25:00|38420.8|38380.8|38366.6|38326.6|38431.6|38380.8|38364.9|38318.2|28
1741689000000|2025-03-11 10:30:00|38365.7|38325.7|38166.5|38126.5|38365.7|38325.7|38158.2|38109.9|220
1741689300000|2025-03-11 10:35:00|38164.9|38104.9|38188.1|38128.1|38189|38156.5|38149|38099.9|20
1741689600000|2025-03-11 10:40:00|38174.8|38114.8|38168.9|38148.9|38193.1|38159|38150.6|38103.1|13
1741689900000|2025-03-11 10:45:00|38182.2|38142.2|38203|38183|38212.2|38183|38145.5|38109.7|35
1741690200000|2025-03-11 10:50:00|38203.9|38183.9|38134.7|38114.7|38237.2|38205.5|38134.7|38106.3|50
1741690500000|2025-03-11 10:55:00|38130.5|38090.5|38089.6|38049.6|38173|38125.5|38089.6|38049.6|37
1741690800000|2025-03-11 11:00:00|38088|38048|38192|38132|38194.6|38134.6|38076.3|38044.6|20
1741691100000|2025-03-11 11:05:00|38191.2|38131.2|38198.7|38138.7|38232.8|38195.3|38154.5|38094.5|34
1741691400000|2025-03-11 11:10:00|38206.2|38146.2|38221.9|38161.9|38263.7|38227.8|38161.1|38124.4|32
1741691700000|2025-03-11 11:15:00|38221.1|38161.1|38208.6|38148.6|38272.7|38234.4|38173.6|38141.1|36
1741692000000|2025-03-11 11:20:00|38208.5|38148.5|38197.7|38137.7|38208.5|38148.5|38189.3|38129.3|0
1741692300000|2025-03-11 11:25:00|38194.3|38134.3|38216.7|38156.7|38246.8|38196|38191.8|38131.8|16
1741692600000|2025-03-11 11:30:00|38220.9|38160.9|38275.9|38235.9|38282.6|38247.6|38220.9|38160.9|27
1741692900000|2025-03-11 11:35:00|38264.2|38244.2|38214.2|38194.2|38275.9|38244.2|38203.4|38171.7|24
1741693200000|2025-03-11 11:40:00|38234.2|38215.8|38275.8|38235.8|38282.5|38249.2|38234.2|38206.6|30
1741693500000|2025-03-11 11:45:00|38276.6|38236.6|38355.7|38335.7|38373.3|38341.6|38276.6|38236.6|51
1741693800000|2025-03-11 11:50:00|38357.4|38337.4|38396.5|38336.5|38419.9|38369.8|38328.2|38299.9|28
1741694100000|2025-03-11 11:55:00|38401.5|38341.5|38382.3|38342.3|38403.2|38356.5|38370.6|38324.8|26
1741694400000|2025-03-11 12:00:00|38404.7|38364.7|38249.7|38189.7|38412.3|38382.3|38182.3|38140.6|68
1741694700000|2025-03-11 12:05:00|38254.7|38194.7|38261.4|38201.4|38298.9|38266.4|38214.7|38168.9|54
1741695000000|2025-03-11 12:10:00|38259.7|38199.7|38328|38308|38351.3|38318|38238|38190.5|30
1741695300000|2025-03-11 12:15:00|38340.5|38300.5|38270.5|38230.5|38352.1|38304.6|38270.5|38222.1|63
1741695600000|2025-03-11 12:20:00|38267.1|38227.1|38348.7|38328.7|38383.7|38343.7|38255.5|38199.6|33
1741695900000|2025-03-11 12:25:00|38357.1|38317.1|38423.6|38363.6|38423.6|38385.3|38337.9|38285.4|58
1741696200000|2025-03-11 12:30:00|38419.5|38359.5|38409.4|38369.4|38432.8|38403.6|38376.1|38328.6|71
1741696500000|2025-03-11 12:35:00|38410.3|38370.3|38152.8|38132.8|38416.1|38381.9|38152.8|38127|179
1741696800000|2025-03-11 12:40:00|38157|38137|38061.1|38041.1|38178.6|38139.5|38047.8|38020.3|197
1741697100000|2025-03-11 12:45:00|38061.9|38041.9|38133.6|38093.6|38151.9|38131.9|38054.4|38026.1|145
1741697400000|2025-03-11 12:50:00|38120.2|38100.2|38107.6|38067.6|38151.8|38102.6|38082.7|38059.4|50
1741697700000|2025-03-11 12:55:00|38100.1|38080.1|38161.8|38121.8|38233.4|38206|38100.1|38074.3|92
1741698000000|2025-03-11 13:00:00|38174.3|38114.3|37985.1|37945.1|38174.3|38114.3|37932.6|37907.6|281
1741698300000|2025-03-11 13:05:00|37984.3|37944.3|37985.8|37965.8|38011.7|37970|37952.5|37907.5|129
1741698600000|2025-03-11 13:10:00|37998.3|37958.3|37947.4|37907.4|38048.3|38007.5|37932.5|37900|83
1741698900000|2025-03-11 13:15:00|37952.4|37912.4|38028.2|37968.2|38034.1|37982.4|37936.6|37902.4|42
1741699200000|2025-03-11 13:20:00|38024.9|37964.9|38009|37989|38047.4|38016.5|37969.9|37943.2|143
1741699500000|2025-03-11 13:25:00|38010.7|37990.7|38110.6|38050.6|38159|38117.3|38010.7|37990.7|88
1741699800000|2025-03-11 13:30:00|38112.3|38052.3|38265.5|38225.5|38265.5|38228|38066.5|38041.4|180
1741700100000|2025-03-11 13:35:00|38266.4|38226.4|38347.1|38307.1|38349.6|38317.1|38228.8|38196.3|118
1741700400000|2025-03-11 13:40:00|38345.4|38305.4|38359.5|38339.5|38441.2|38397.8|38338.8|38305.4|184
1741700700000|2025-03-11 13:45:00|38357|38337|38373.7|38313.7|38420.3|38395.3|38331.2|38307.9|159
1741701000000|2025-03-11 13:50:00|38372|38312|38341.1|38301.1|38380.3|38343.6|38290.4|38254.5|117
1741701300000|2025-03-11 13:55:00|38342|38302|38298.6|38238.6|38376.1|38343.6|38262|38218.6|54
1741701600000|2025-03-11 14:00:00|38290.3|38250.3|38235.2|38195.2|38340.3|38296.1|38234.4|38189.4|75
1741701900000|2025-03-11 14:05:00|38242.7|38202.7|38285.2|38245.2|38286|38249.4|38232.7|38201|31
1741702200000|2025-03-11 14:10:00|38284.3|38244.3|38356|38316|38359.3|38328.5|38272.7|38244.3|69
1741702500000|2025-03-11 14:15:00|38343.5|38323.5|38348.4|38288.4|38394.3|38344.3|38314.3|38277.6|81
1741702800000|2025-03-11 14:20:00|38345.1|38285.1|38275|38215|38345.1|38293.4|38275|38215|23
1741703100000|2025-03-11 14:25:00|38276.7|38216.7|38187.5|38167.5|38285.8|38255|38187.5|38163.3|78
1741703400000|2025-03-11 14:30:00|38192.5|38152.5|38269.1|38229.1|38275.8|38245.8|38147.5|38114.2|110
1741703700000|2025-03-11 14:35:00|38270.8|38230.8|38159.1|38119.1|38270.8|38242.4|38144.9|38095.7|46
1741704000000|2025-03-11 14:40:00|38164|38124|38190.7|38170.7|38202.4|38174|38124|38102.4|51
1741704300000|2025-03-11 14:45:00|38187.4|38167.4|38179|38159|38260.6|38238.2|38173.2|38153.2|45
1741704600000|2025-03-11 14:50:00|38180.6|38160.6|38240.6|38200.6|38243.1|38203.1|38174.8|38154.8|45
1741704900000|2025-03-11 14:55:00|38243.9|38203.9|38290.5|38270.5|38346.3|38313.8|38243.9|38203.9|235
1741705200000|2025-03-11 15:00:00|38287.1|38267.1|38239.6|38179.6|38297.1|38267.1|38178.8|38147.1|55
1741705500000|2025-03-11 15:05:00|38235.4|38195.4|38277.9|38257.9|38289.5|38257.9|38234.6|38195.4|5
1741705800000|2025-03-11 15:10:00|38281.2|38261.2|38259.5|38239.5|38289.5|38261.2|38247|38220.3|32
1741706100000|2025-03-11 15:15:00|38261.1|38241.1|38261.9|38201.9|38286.1|38262|38229.5|38189.5|17
1741706400000|2025-03-11 15:20:00|38250.3|38210.3|38338.5|38278.5|38340.2|38302.7|38250.3|38207.7|47
1741706700000|2025-03-11 15:25:00|38344.4|38284.4|38389.3|38369.3|38391|38369.3|38303.5|38276|82
1741707000000|2025-03-11 15:30:00|38387.6|38367.6|38350.9|38310.9|38387.6|38367.6|38311.8|38280.1|89
1741707300000|2025-03-11 15:35:00|38348.4|38308.4|38357.5|38337.5|38369.2|38337.5|38330.1|38290.1|30
1741707600000|2025-03-11 15:40:00|38369.2|38329.2|38380|38360|38399.2|38370.8|38359.2|38329.2|113
1741707900000|2025-03-11 15:45:00|38378.3|38358.3|38440|38400|38468.3|38437.5|38374.1|38340.8|162
1741708200000|2025-03-11 15:50:00|38439.1|38399.1|38589.1|38569.1|38605.8|38574|38429.1|38399.1|249
1741708500000|2025-03-11 15:55:00|38587.4|38567.4|38857.3|38797.3|38858.9|38809|38587.4|38567.4|331
1741708800000|2025-03-11 16:00:00|38858.9|38798.9|38848.9|38808.9|38943.9|38889.8|38823.9|38791.4|330
1741709100000|2025-03-11 16:05:00|38843.9|38803.9|38876.3|38856.3|38964.7|38933.9|38828.1|38799.7|251
1741709400000|2025-03-11 16:10:00|38874.6|38854.6|38924.6|38884.6|38958.7|38923.7|38874.6|38843.7|346
1741709700000|2025-03-11 16:15:00|38917.9|38897.9|39068.6|39048.6|39087|39058.7|38912.1|38877.9|161
1741710000000|2025-03-11 16:20:00|39066.1|39046.1|39201.1|39181.1|39231.9|39207.7|39052.8|39027|542
1741710300000|2025-03-11 16:25:00|39201|39181|39096.8|39076.8|39204.4|39181|39095.1|39068.5|202
1741710600000|2025-03-11 16:30:00|39095.1|39075.1|39074.2|39034.2|39120.1|39095.1|38991|38971|307
1741710900000|2025-03-11 16:35:00|39075.1|39035.1|39122.5|39082.5|39132.5|39104.2|39024.2|38987.6|101
1741711200000|2025-03-11 16:40:00|39121.7|39081.7|39115|39095|39178.4|39145|39067.5|39038.4|189
1741711500000|2025-03-11 16:45:00|39115.8|39095.8|39101.6|39081.6|39121.6|39096.6|39095|39075|143
1741711800000|2025-03-11 16:50:00|39096.6|39076.6|39136.5|39116.5|39136.5|39116.5|39096.6|39072.4|117
1741712100000|2025-03-11 16:55:00|39137.3|39117.3|39134|39114|39152.3|39127.4|39107.4|39084.8|43
1741712400000|2025-03-11 17:00:00|39138.1|39118.1|39148.1|39128.1|39188.1|39164.8|39138.1|39118.1|147
1741712700000|2025-03-11 17:05:00|39151.5|39131.5|39174.8|39154.8|39174.8|39154.8|39128.9|39108.9|147
1741713000000|2025-03-11 17:10:00|39173.1|39153.1|39188|39168|39197.2|39177.2|39158.9|39128.9|96
1741713300000|2025-03-11 17:15:00|39191.3|39171.3|39183.8|39163.8|39214.7|39194.7|39183|39159.7|204
1741713600000|2025-03-11 17:20:00|39186.3|39166.3|39037.2|39017.2|39192.2|39172.2|39032.2|39012.2|487
1741713900000|2025-03-11 17:25:00|39035.5|39015.5|39050.4|38990.4|39062.9|39036.2|38928.7|38893.7|253
1741770900000|2025-03-12 09:15:00|39047.1|39007.1|38801.5|38761.5|39156|39106.2|38707.3|38679|336
1741771200000|2025-03-12 09:20:00|38800.6|38760.6|38734|38674|38848.8|38788.8|38665.7|38625.7|66
1741771500000|2025-03-12 09:25:00|38733.2|38673.2|38696.5|38636.5|38753.1|38703.1|38649|38624|50
1741771800000|2025-03-12 09:30:00|38689.7|38649.7|38607.3|38587.3|38707.2|38666.5|38607.3|38584.8|48
1741772100000|2025-03-12 09:35:00|38608.2|38588.2|38879.6|38859.6|38888.9|38859.6|38608.2|38579.1|79
1741772400000|2025-03-12 09:40:00|38887.1|38847.1|38769.7|38749.7|38893.9|38847.1|38769.7|38749.7|50
1741772700000|2025-03-12 09:45:00|38761.3|38741.3|38746.3|38706.3|38775.6|38741.3|38720.3|38683.8|33
1741773000000|2025-03-12 09:50:00|38750.4|38710.4|38783|38723|38790.4|38750.4|38750.4|38704.7|13
1741773300000|2025-03-12 09:55:00|38784.6|38724.6|38777.8|38737.8|38834.4|38774.4|38745.3|38696.2|32
1741773600000|2025-03-12 10:00:00|38770.3|38750.3|38899.4|38879.4|38961.9|38913.5|38745.3|38687|136
1741773900000|2025-03-12 10:05:00|38893.5|38873.5|38938.3|38918.3|38961|38918.5|38827|38780.3|71
1741774200000|2025-03-12 10:10:00|38953.3|38913.3|38843.4|38823.4|39011.7|38959.3|38838.4|38792.5|103
1741774500000|2025-03-12 10:15:00|38846|38826|38670.4|38630.4|38855.1|38831|38670.4|38630.4|89
1741774800000|2025-03-12 10:20:00|38668.7|38628.7|38625.4|38585.4|38713.6|38679.9|38618.7|38585.4|110
1741775100000|2025-03-12 10:25:00|38624.6|38584.6|38628.6|38588.6|38681.9|38636.2|38590.4|38553.7|87
1741775400000|2025-03-12 10:30:00|38617|38597|38582|38562|38620.4|38597|38582|38552.9|25
1741775700000|2025-03-12 10:35:00|38568.6|38548.6|38530.3|38490.3|38599.4|38552|38446.2|38412.1|70
1741776000000|2025-03-12 10:40:00|38533.5|38493.5|38510.2|38490.2|38549.4|38517.8|38482.8|38440.3|28
1741776300000|2025-03-12 10:45:00|38512.7|38492.7|38446.1|38406.1|38522.7|38492.7|38441.1|38406.1|22
1741776600000|2025-03-12 10:50:00|38445.2|38405.2|38491.9|38471.9|38500.2|38471.9|38428.6|38396.9|33
1741776900000|2025-03-12 10:55:00|38495.1|38475.1|38430.1|38410.1|38503.5|38476.9|38414.4|38381.9|58
1741777200000|2025-03-12 11:00:00|38428.5|38408.5|38465.3|38405.3|38483.6|38445.2|38374.6|38328.9|98
1741777500000|2025-03-12 11:05:00|38466.2|38406.2|38407.8|38387.8|38466.2|38406.2|38406.9|38374.4|65
1741777800000|2025-03-12 11:10:00|38421|38381|38471|38451|38486.8|38454.3|38412.8|38381|46
1741778100000|2025-03-12 11:15:00|38479.3|38439.3|38420.9|38360.9|38480.2|38451.8|38382.7|38354.3|39
1741778400000|2025-03-12 11:20:00|38405.9|38365.9|38363.5|38343.5|38449.3|38420.9|38326|38294.4|64
1741778700000|2025-03-12 11:25:00|38362.6|38342.6|38346.7|38306.7|38385.1|38346.7|38338.5|38306.7|29
1741779000000|2025-03-12 11:30:00|38359.2|38299.2|38427.4|38367.4|38468.3|38436.7|38331.7|38295.1|77
1741779300000|2025-03-12 11:35:00|38419|38399|38422.3|38382.3|38448.2|38425.7|38391.6|38366.8|17
1741779600000|2025-03-12 11:40:00|38420.6|38380.6|38433.2|38393.2|38434|38402.2|38368.1|38319.1|27
1741779900000|2025-03-12 11:45:00|38421.5|38401.5|38456.5|38436.5|38533.1|38478.3|38386.5|38361.5|62
1741780200000|2025-03-12 11:50:00|38455.6|38435.6|38519.7|38499.7|38540.4|38507.3|38455.6|38425.5|104
1741780500000|2025-03-12 11:55:00|38517.9|38497.9|38404.6|38384.6|38528.1|38501.3|38404.6|38381.2|39
1741780800000|2025-03-12 12:00:00|38401.4|38381.4|38170.6|38130.6|38401.4|38381.4|38131.5|38096.5|266
1741781100000|2025-03-12 12:05:00|38171.5|38131.5|38130|38110|38175.7|38155.7|38125|38105|223
1741781400000|2025-03-12 12:10:00|38130.8|38110.8|38133.9|38113.9|38183.2|38163.2|38097.5|38077.5|145
1741781700000|2025-03-12 12:15:00|38135.7|38115.7|38254.6|38234.6|38258.7|38234.6|38125.6|38105.6|115
1741782000000|2025-03-12 12:20:00|38251.3|38231.3|38273.1|38233.1|38278.9|38239.7|38226.2|38188.1|50
1741782300000|2025-03-12 12:25:00|38269.1|38209.1|38331.1|38271.1|38351.2|38313.7|38225.5|38198|64
1741782600000|2025-03-12 12:30:00|38327.6|38267.6|38110.5|38090.5|38327.6|38267.6|38077.4|38057.4|214
1741782900000|2025-03-12 12:35:00|38107.1|38087.1|38092.9|38072.9|38188.5|38156.2|38052.2|38019.7|484
1741783200000|2025-03-12 12:40:00|38087.9|38067.9|38110.4|38090.4|38191.3|38160.4|38072.9|38052.9|132
1741783500000|2025-03-12 12:45:00|38112.9|38092.9|38216.9|38156.9|38226|38179.4|38090.3|38070.3|96
1741783800000|2025-03-12 12:50:00|38215.2|38155.2|38268.6|38228.6|38286.3|38253.7|38166.2|38117.8|114
1741784100000|2025-03-12 12:55:00|38267.8|38227.8|38252|38212|38278.6|38245.2|38215.2|38186.9|44
1741784400000|2025-03-12 13:00:00|38250.4|38210.4|38335.9|38275.9|38345.9|38313.4|38201.1|38178.6|100
1741784700000|2025-03-12 13:05:00|38329.1|38289.1|38305.8|38265.8|38338.5|38306|38270.2|38238.4|104
1741785000000|2025-03-12 13:10:00|38298.3|38278.3|38313.3|38293.3|38344.9|38311.7|38295.8|38266.7|38
1741785300000|2025-03-12 13:15:00|38321.7|38301.7|38220.9|38180.9|38340.8|38309.2|38215|38180.9|57
1741785600000|2025-03-12 13:20:00|38214.4|38174.4|38238.4|38198.4|38240|38210.9|38185.9|38158.4|28
1741785900000|2025-03-12 13:25:00|38240.9|38200.9|38229.9|38209.9|38301.6|38281.6|38222.4|38197.4|74
1741786200000|2025-03-12 13:30:00|38228.3|38208.3|38263.1|38243.1|38319|38288.1|38227.4|38207.4|64
1741786500000|2025-03-12 13:35:00|38262.2|38242.2|38169.1|38129.1|38275.6|38247.2|38164.8|38129.1|59
1741786800000|2025-03-12 13:40:00|38160.7|38140.7|38193|38173|38218.7|38187.1|38134.8|38109.6|125
1741787100000|2025-03-12 13:45:00|38185.5|38165.5|38190.5|38170.5|38260.5|38212.1|38133.9|38109.6|126
1741787400000|2025-03-12 13:50:00|38185.5|38165.5|38272.9|38232.9|38321.3|38282.9|38182.9|38134.7|160
1741787700000|2025-03-12 13:55:00|38272|38232|38225.4|38185.4|38280.4|38234.5|38185.4|38163.4|105
1741788000000|2025-03-12 14:00:00|38217|38197|38302.1|38242.1|38302.1|38256.2|38180.3|38142.8|57
1741788300000|2025-03-12 14:05:00|38289.6|38249.6|38400.3|38380.3|38402.9|38380.3|38244.6|38216.2|287
1741788600000|2025-03-12 14:10:00|38397.6|38377.6|38370.2|38330.2|38407|38377.6|38345.2|38313.6|88
1741788900000|2025-03-12 14:15:00|38352.7|38332.7|38332.8|38292.8|38367.9|38335.4|38282.7|38232.8|164
1741789200000|2025-03-12 14:20:00|38331.9|38291.9|38271.1|38231.1|38362.8|38314.4|38229.5|38204.5|157
1741789500000|2025-03-12 14:25:00|38266.1|38226.1|38306.1|38266.1|38336.8|38310.2|38256.1|38204.5|195
1741789800000|2025-03-12 14:30:00|38314.5|38254.5|38309.4|38269.4|38335.3|38313.6|38267|38235.4|37
1741790100000|2025-03-12 14:35:00|38308.6|38268.6|38384.4|38344.4|38387.6|38356|38291.9|38264.4|112
1741790400000|2025-03-12 14:40:00|38377.6|38357.6|38382.6|38362.6|38388.5|38362.6|38356.9|38319.4|35
1741790700000|2025-03-12 14:45:00|38406|38386|38431.6|38411.6|38478.4|38445.8|38406|38382.6|243
1741791000000|2025-03-12 14:50:00|38434.1|38414.1|38413.5|38373.5|38492.5|38463.4|38406.8|38356|119
1741791300000|2025-03-12 14:55:00|38425.1|38365.1|38331|38311|38430.1|38376.9|38324.2|38304.2|57
1741791600000|2025-03-12 15:00:00|38327.6|38307.6|38372.5|38352.5|38405.1|38377.6|38317.6|38282.9|71
1741791900000|2025-03-12 15:05:00|38380.9|38340.9|38268.9|38248.9|38385|38340.9|38246.4|38218|311
1741792200000|2025-03-12 15:10:00|38275.6|38235.6|38185.7|38165.7|38275.6|38242.2|38179.9|38153.2|569
1741792500000|2025-03-12 15:15:00|38189|38169|38187.1|38167.1|38209|38178|38165.5|38139.5|147
1741792800000|2025-03-12 15:20:00|38198.8|38158.8|38189.6|38169.6|38257|38227|38176.4|38150.5|174
1741793100000|2025-03-12 15:25:00|38204.4|38164.4|38172.8|38152.8|38224.6|38191.2|38172.8|38147.8|40
1741793400000|2025-03-12 15:30:00|38176.9|38156.9|38105.4|38085.4|38176.9|38156.9|38105.4|38084.7|123
1741793700000|2025-03-12 15:35:00|38107.9|38087.9|38082.1|38062.1|38153|38132.9|38073|38050.4|154
1741794000000|2025-03-12 15:40:00|38097.1|38057.1|38072.8|38052.8|38101.2|38068.7|38052.8|38032.8|235
1741794300000|2025-03-12 15:45:00|38071.9|38051.9|38127.2|38107.2|38145.6|38119.7|38054.6|38028|274
1741794600000|2025-03-12 15:50:00|38142|38102|38174.5|38134.5|38211.1|38182.7|38130.4|38098.8|318
1741794900000|2025-03-12 15:55:00|38172|38132|38215.5|38195.5|38222.3|38195.5|38152|38122|158
1741795200000|2025-03-12 16:00:00|38211.4|38191.4|38242.1|38222.1|38250.3|38230.3|38182.1|38160.5|147
1741795500000|2025-03-12 16:05:00|38244.6|38224.6|38287.7|38267.7|38294.5|38268.6|38239.6|38218.5|60
1741795800000|2025-03-12 16:10:00|38286.8|38266.8|38247.9|38227.9|38294.5|38266.8|38236.1|38204.5|98
1741796100000|2025-03-12 16:15:00|38247|38227|38265.1|38245.1|38274.4|38245.1|38208.7|38175.3|170
1741796400000|2025-03-12 16:20:00|38264.3|38244.3|38160.3|38120.3|38281.2|38256|38107.8|38082.9|355
1741796700000|2025-03-12 16:25:00|38152.8|38132.8|38244.3|38204.3|38246.8|38215.9|38152.8|38132.8|231
1741797000000|2025-03-12 16:30:00|38239.2|38219.2|38308.4|38288.4|38325.2|38298.4|38221.3|38195.2|134
1741797300000|2025-03-12 16:35:00|38310|38290|38338.2|38318.2|38338.2|38318.2|38303.4|38283.4|100
1741797600000|2025-03-12 16:40:00|38339.8|38319.8|38296.3|38276.3|38374.1|38338.2|38292.2|38263.9|118
1741797900000|2025-03-12 16:45:00|38297.2|38277.2|38395.6|38375.6|38395.6|38375.6|38297.2|38268.8|78
1741798200000|2025-03-12 16:50:00|38411.5|38371.5|38457.1|38437.1|38457.1|38437.1|38402.2|38369.7|133
1741798500000|2025-03-12 16:55:00|38466.8|38446.8|38366.6|38346.6|38482.9|38453.6|38360.7|38338.2|326
1741798800000|2025-03-12 17:00:00|38366.5|38346.5|38364.4|38344.4|38401.5|38368|38347.2|38327.2|51
1741799100000|2025-03-12 17:05:00|38376.9|38336.9|38353.8|38333.8|38402.2|38369.5|38327.2|38291.3|46
1741799400000|2025-03-12 17:10:00|38365.4|38325.4|38334.6|38314.6|38370.4|38343.8|38329.6|38305.4|76
1741799700000|2025-03-12 17:15:00|38336.2|38316.2|38366|38346|38389.4|38362.7|38331.2|38311.2|107
1741800000000|2025-03-12 17:20:00|38363.5|38343.5|38351.1|38331.1|38417.8|38397.8|38325.3|38305.3|623
1741800300000|2025-03-12 17:25:00|38349.5|38329.5|38404.3|38384.3|38414.4|38392.9|38347.8|38319.4|462
1741800600000|2025-03-12 17:30:00|38403.4|38383.4|38403.4|38383.4|38403.4|38383.4|38403.4|38383.4|31
1741857300000|2025-03-13 09:15:00|38397.3|38357.3|38739.5|38719.5|38844.5|38813.9|38397.3|38357.3|243
1741857600000|2025-03-13 09:20:00|38742.3|38722.3|38792.5|38772.5|38817.2|38772.5|38664.7|38633.1|85
1741857900000|2025-03-13 09:25:00|38822.2|38762.2|38726.8|38666.8|38869.4|38818.5|38722.8|38666.8|126
1741858200000|2025-03-13 09:30:00|38721.2|38661.2|38749.4|38689.4|38808.5|38772.1|38676.5|38625.6|84
1741858500000|2025-03-13 09:35:00|38748.4|38688.4|38662.5|38602.5|38748.4|38705|38660|38600|101
1741858800000|2025-03-13 09:40:00|38659.3|38599.3|38691.5|38631.5|38691.5|38644.9|38638.1|38598.4|24
1741859100000|2025-03-13 09:45:00|38689.9|38629.9|38599.5|38559.5|38689.9|38630.8|38591.8|38544.3|65
1741859400000|2025-03-13 09:50:00|38598.6|38558.6|38604.2|38584.2|38607.6|38587.6|38577.6|38546|25
1741859700000|2025-03-13 09:55:00|38601.7|38581.7|38576.6|38556.6|38604.2|38584.2|38545.1|38525.1|54
1741860000000|2025-03-13 10:00:00|38579.1|38559.1|38564.1|38504.1|38676.9|38636.6|38547.8|38504.1|92
1741860300000|2025-03-13 10:05:00|38567.2|38507.2|38494.3|38454.3|38569.1|38518.4|38454.3|38400.9|37
1741860600000|2025-03-13 10:10:00|38490.9|38450.9|38512.7|38472.7|38529.9|38489.3|38478.4|38443.1|5
1741860900000|2025-03-13 10:15:00|38510.8|38470.8|38559.9|38519.9|38634.9|38578.3|38484.2|38434.2|43
1741861200000|2025-03-13 10:20:00|38547.4|38527.4|38560.1|38500.1|38616.7|38574.2|38533.3|38500.1|7
1741861500000|2025-03-13 10:25:00|38558.5|38498.5|38640|38600|38661.3|38622.5|38504.1|38455.7|29
1741861800000|2025-03-13 10:30:00|38641.6|38601.6|38759.7|38699.7|38759.7|38699.7|38634.1|38574.1|38
1741862100000|2025-03-13 10:35:00|38756.6|38696.6|38857.8|38797.8|38891|38859.4|38746.3|38694.7|110
1741862400000|2025-03-13 10:40:00|38861.9|38801.9|38811.2|38791.2|38861.9|38819.7|38803.7|38750.6|42
1741862700000|2025-03-13 10:45:00|38814.9|38794.9|38812.1|38792.1|38859.9|38827.1|38812.1|38770.3|20
1741863000000|2025-03-13 10:50:00|38813.7|38793.7|38822.3|38762.3|38861.8|38825.2|38767.1|38721.4|127
1741863300000|2025-03-13 10:55:00|38821.4|38761.4|38678.4|38638.4|38825.7|38767.9|38678.4|38638.4|153
1741863600000|2025-03-13 11:00:00|38680.3|38640.3|38634.2|38574.2|38707.8|38661.6|38532.9|38494.2|547
1741863900000|2025-03-13 11:05:00|38630.7|38570.7|38606.9|38546.9|38633.2|38573.2|38598.5|38538.5|23
1741864200000|2025-03-13 11:10:00|38602.5|38562.5|38634.1|38574.1|38697.3|38637.3|38593.2|38533.2|44
1741864500000|2025-03-13 11:15:00|38633.4|38573.4|38615|38575|38633.4|38588.4|38542.5|38486.8|34
1741864800000|2025-03-13 11:20:00|38611.3|38571.3|38427.7|38387.7|38621.8|38576.5|38410.4|38376.8|246
1741865100000|2025-03-13 11:25:00|38431.1|38391.1|38450.4|38390.4|38465.4|38412.9|38332|38296.1|164
1741865400000|2025-03-13 11:30:00|38433.8|38393.8|38522.6|38482.6|38533.1|38497.9|38428.8|38393.8|74
1741865700000|2025-03-13 11:35:00|38511|38491|38596.9|38536.9|38599|38567.8|38486.9|38439.4|100
1741866000000|2025-03-13 11:40:00|38598.5|38538.5|38583.8|38543.8|38598.5|38557.2|38550.9|38510.3|124
1741866300000|2025-03-13 11:45:00|38585.4|38545.4|38445|38405|38587.9|38557.2|38445|38405|74
1741866600000|2025-03-13 11:50:00|38444|38404|38466.5|38426.5|38529.7|38481.9|38444|38392.5|28
1741866900000|2025-03-13 11:55:00|38454.9|38434.9|38401.4|38341.4|38525.8|38479.9|38399.9|38339.9|31
1741867200000|2025-03-13 12:00:00|38396.4|38336.4|38363.9|38323.9|38396.4|38344.8|38264.9|38237.4|169
1741867500000|2025-03-13 12:05:00|38365.5|38325.5|38331.6|38291.6|38365.5|38344.8|38310.7|38284.1|85
1741867800000|2025-03-13 12:10:00|38322.6|38282.6|38344.7|38324.7|38349.1|38324.7|38302.5|38277|67
1741868100000|2025-03-13 12:15:00|38347.2|38327.2|38352.5|38332.5|38355|38335|38329.1|38304.1|105
1741868400000|2025-03-13 12:20:00|38357.5|38337.5|38274|38234|38407.5|38387.5|38193.4|38166.5|100
1741868700000|2025-03-13 12:25:00|38265.6|38245.6|38216.7|38156.7|38265.8|38245.8|38154.2|38122.1|94
1741869000000|2025-03-13 12:30:00|38215.1|38155.1|38097.6|38057.6|38234.9|38186.7|38071.1|38040.4|260
1741869300000|2025-03-13 12:35:00|38094.2|38054.2|38031.3|38011.3|38094.2|38054.2|37968.8|37940.3|720
1741869600000|2025-03-13 12:40:00|38053.5|38013.5|37970.8|37950.8|38101.3|38069.7|37893.6|37873.6|323
1741869900000|2025-03-13 12:45:00|37969.3|37949.3|37930|37870|37991.3|37956.1|37837.3|37797.3|733
1741870200000|2025-03-13 12:50:00|37927.3|37867.3|37865|37825|37927.3|37885.7|37844.1|37815|105
1741870500000|2025-03-13 12:55:00|37851.6|37831.6|37834|37794|37873.1|37845.6|37798.4|37769|119
1741870800000|2025-03-13 13:00:00|37826.5|37806.5|37523.9|37503.9|37826.5|37806.5|37500.2|37468.4|777
1741871100000|2025-03-13 13:05:00|37535.5|37495.5|37519.8|37499.8|37539.5|37509.8|37472.3|37441.4|321
1741871400000|2025-03-13 13:10:00|37524.8|37504.8|37636|37616|37636|37616|37524.8|37491.3|206
1741871700000|2025-03-13 13:15:00|37637|37617|37691|37671|37699.4|37671|37583.8|37556.3|197
1741872000000|2025-03-13 13:20:00|37689.4|37669.4|37782.5|37762.5|37815.7|37784.1|37689.4|37661.3|184
1741872300000|2025-03-13 13:25:00|37781|37761|37938.8|37878.8|37938.8|37908.8|37766|37736|246
1741872600000|2025-03-13 13:30:00|37933.8|37893.8|37952.8|37932.8|38019.7|37977.2|37917.2|37888.8|139
1741872900000|2025-03-13 13:35:00|37951.9|37931.9|38033.4|38013.4|38162.5|38142.5|37951.9|37931.9|257
1741873200000|2025-03-13 13:40:00|38032.5|38012.5|38044.7|38024.7|38073.2|38031.5|37941.8|37919|137
1741873500000|2025-03-13 13:45:00|38043.1|38023.1|38078.1|38058.1|38114.9|38093.1|38038.1|38018.1|48
1741873800000|2025-03-13 13:50:00|38079|38059|38286.8|38266.8|38348.8|38320.4|38079|38059|640
1741874100000|2025-03-13 13:55:00|38287.8|38267.8|38283.4|38243.4|38338|38305.9|38248.7|38215.5|158
1741874400000|2025-03-13 14:00:00|38274.9|38254.9|38385.5|38365.5|38435.6|38407.8|38199.6|38167.1|237
1741874700000|2025-03-13 14:05:00|38383|38363|38267.3|38247.3|38476.4|38421.7|38267.3|38230.4|182
1741875000000|2025-03-13 14:10:00|38296.1|38236.1|38208.5|38188.5|38297|38267.3|38185|38144.5|127
1741875300000|2025-03-13 14:15:00|38216.9|38176.9|38213.1|38173.1|38220.6|38197.5|38168.8|38138.5|88
1741875600000|2025-03-13 14:20:00|38243.8|38183.8|38321.2|38281.2|38353.7|38332.8|38222.8|38168.1|72
1741875900000|2025-03-13 14:25:00|38322.1|38282.1|38338.9|38318.9|38379.6|38344.6|38299.6|38267.1|64
1741876200000|2025-03-13 14:30:00|38347.1|38327.1|38175.8|38155.8|38377.1|38339.6|38171.7|38143.3|216
1741876500000|2025-03-13 14:35:00|38208.3|38168.3|38228.9|38208.9|38242.3|38215.8|38203.3|38168.3|85
1741876800000|2025-03-13 14:40:00|38226.1|38206.1|38337|38317|38337|38317|38208.9|38180.4|74
1741877100000|2025-03-13 14:45:00|38341|38321|38341.9|38321.9|38353.5|38333.5|38328.5|38308.5|59
1741877400000|2025-03-13 14:50:00|38338.8|38318.8|38336|38296|38360.3|38336.9|38295.3|38255.3|57
1741877700000|2025-03-13 14:55:00|38334.4|38294.4|38394.7|38354.7|38401.6|38373.1|38326.9|38294.4|113
1741878000000|2025-03-13 15:00:00|38395.6|38355.6|38271.8|38251.8|38399.7|38368.1|38271.8|38244.3|40
1741878300000|2025-03-13 15:05:00|38273.4|38253.4|38391.5|38371.5|38393.1|38371.5|38260.2|38240.2|142
1741878600000|2025-03-13 15:10:00|38389.9|38369.9|38361.2|38341.2|38392.4|38369.9|38355.5|38333.4|34
1741878900000|2025-03-13 15:15:00|38362.1|38342.1|38332|38292|38362.1|38342.1|38278.9|38238|21
1741879200000|2025-03-13 15:20:00|38340.5|38280.5|38228.6|38188.6|38353.6|38321.1|38178.2|38147.3|134
1741879500000|2025-03-13 15:25:00|38217|38197|38196|38176|38217|38197|38061.1|38029.5|159
1741879800000|2025-03-13 15:30:00|38208.5|38168.5|38318.5|38278.5|38326.6|38299.1|38201|38168.5|217
1741880100000|2025-03-13 15:35:00|38306|38286|38339.4|38279.4|38348.2|38307.8|38291.6|38249.1|76
1741880400000|2025-03-13 15:40:00|38332.8|38292.8|38337.8|38317.8|38342.2|38322.2|38290|38256.9|54
1741880700000|2025-03-13 15:45:00|38336.8|38316.8|38330.9|38310.9|38358.4|38320.9|38302.8|38265.2|53
1741881000000|2025-03-13 15:50:00|38332.7|38312.7|38367.4|38327.4|38372.4|38339.9|38299.3|38272.4|122
1741881300000|2025-03-13 15:55:00|38373.3|38333.3|38265.4|38245.4|38373.3|38335.8|38265.4|38237|55
1741881600000|2025-03-13 16:00:00|38264.5|38244.5|38322|38282|38339.2|38287.6|38239.5|38197|44
1741881900000|2025-03-13 16:05:00|38321.9|38281.9|38359.4|38319.4|38386|38353.5|38274.4|38242.9|134
1741882200000|2025-03-13 16:10:00|38371.9|38311.9|38349.4|38309.4|38372.3|38328.5|38323.5|38273.7|28
1741882500000|2025-03-13 16:15:00|38350.3|38310.3|38333|38293|38358.7|38337.8|38315.3|38284.6|44
1741882800000|2025-03-13 16:20:00|38347.1|38287.1|38296.8|38276.8|38348|38294|38184.6|38153.7|239
1741883100000|2025-03-13 16:25:00|38293.6|38273.6|38227.7|38187.7|38305.8|38273.6|38214.3|38180.5|61
1741883400000|2025-03-13 16:30:00|38230.5|38190.5|38224.2|38184.2|38244.5|38213.3|38205.8|38178.9|90
1741883700000|2025-03-13 16:35:00|38228.3|38188.3|38179.8|38139.8|38242.3|38215.8|38162|38127.3|40
1741884000000|2025-03-13 16:40:00|38184.8|38144.8|38223.5|38203.5|38237.6|38214.1|38171.4|38140.7|35
1741884300000|2025-03-13 16:45:00|38238.5|38198.5|38223.4|38203.4|38238.5|38213.4|38219.4|38192.5|29
1741884600000|2025-03-13 16:50:00|38224.4|38204.4|38190.9|38170.9|38234.4|38214.4|38170.3|38143.4|122
1741884900000|2025-03-13 16:55:00|38191.8|38171.8|38233.7|38193.7|38236.2|38212.7|38172.7|38137.1|152
1741885200000|2025-03-13 17:00:00|38235.5|38195.5|38362|38342|38365.5|38343.6|38235.5|38195.5|200
1741885500000|2025-03-13 17:05:00|38363.6|38343.6|38484.2|38444.2|38523.6|38487.6|38351.7|38308.3|236
1741885800000|2025-03-13 17:10:00|38476.7|38456.7|38421.7|38381.7|38521|38486|38418.5|38378.5|457
1741886100000|2025-03-13 17:15:00|38422.6|38382.6|38431|38411|38470.1|38433.5|38389.5|38369.5|123
1741886400000|2025-03-13 17:20:00|38432.6|38412.6|38294.4|38274.4|38434.4|38414.4|38278.7|38258.7|612
1741886700000|2025-03-13 17:25:00|38300.3|38280.3|38313.7|38253.7|38343.7|38323.7|38283.4|38252.8|358
1741943700000|2025-03-14 09:15:00|38291.1|38231.1|38233|38173|38337|38303.6|38115.5|38079.9|191
1741944000000|2025-03-14 09:20:00|38220.5|38180.5|37930.6|37870.6|38220.5|38183|37912.5|37852.5|168
1741944300000|2025-03-14 09:25:00|37927.5|37867.5|37897.5|37877.5|37974|37934|37896.5|37867.5|55
1741944600000|2025-03-14 09:30:00|37896.5|37876.5|37839.7|37819.7|37940.6|37889|37832.8|37802.2|158
1741944900000|2025-03-14 09:35:00|37852.2|37812.2|37786.6|37766.6|37852.2|37820.7|37778.6|37749.1|81
1741945200000|2025-03-14 09:40:00|37783.2|37763.2|37690|37650|37783.2|37763.2|37638.5|37611|241
1741945500000|2025-03-14 09:45:00|37688.5|37648.5|37793.5|37733.5|37837.1|37789.6|37688.5|37641.6|110
1741945800000|2025-03-14 09:50:00|37786.5|37746.5|37772.5|37752.5|37810.9|37770.4|37757.5|37721.9|24
1741946100000|2025-03-14 09:55:00|37779.4|37739.4|37749|37709|37831.9|37795.5|37741.5|37693|37
1741946400000|2025-03-14 10:00:00|37755.9|37695.9|37766.4|37726.4|37773|37730.5|37735.5|37689|22
1741946700000|2025-03-14 10:05:00|37778|37718|37764.5|37704.5|37778|37745.5|37723.9|37693|42
1741947000000|2025-03-14 10:10:00|37758.9|37698.9|37774.4|37754.4|37794.1|37762.5|37728.5|37692|33
1741947300000|2025-03-14 10:15:00|37786|37746|37826.9|37766.9|37826.9|37783.5|37779.4|37746|29
1741947600000|2025-03-14 10:20:00|37828.4|37768.4|37813.2|37773.2|37829.8|37792.8|37749.2|37721.7|102
1741947900000|2025-03-14 10:25:00|37806.3|37766.3|37758.4|37738.4|37813.8|37766.3|37743.2|37711.8|35
1741948200000|2025-03-14 10:30:00|37772.8|37732.8|37755.6|37735.6|37790.7|37755.6|37751.6|37718.7|23
1741948500000|2025-03-14 10:35:00|37754.7|37734.7|37646.9|37626.9|37754.7|37734.7|37641|37613.5|93
1741948800000|2025-03-14 10:40:00|37660.4|37620.4|37642.9|37622.9|37685.4|37632.9|37637.9|37607.9|55
1741949100000|2025-03-14 10:45:00|37643.8|37623.8|37652.8|37632.8|37652.9|37632.8|37622.8|37592.3|127
1741949400000|2025-03-14 10:50:00|37650.3|37630.3|37685.3|37665.3|37726.3|37697.8|37647.2|37622.2|157
1741949700000|2025-03-14 10:55:00|37694.1|37634.1|37659.7|37639.7|37714.3|37685.3|37654.7|37624.7|77
1741950000000|2025-03-14 11:00:00|37660.6|37640.6|37700.6|37660.6|37702.2|37667.5|37660.6|37628.1|16
1741950300000|2025-03-14 11:05:00|37700|37660|37737.5|37697.5|37744|37711.5|37686.6|37658.1|47
1741950600000|2025-03-14 11:10:00|37735.6|37715.6|37830.1|37810.1|37855.2|37816.7|37735.6|37715.6|35
1741950900000|2025-03-14 11:15:00|37831.1|37811.1|37839|37799|37854.2|37825.5|37784.5|37757|73
1741951200000|2025-03-14 11:20:00|37837|37797|37764.5|37744.5|37858|37827.6|37752.6|37719.5|93
1741951500000|2025-03-14 11:25:00|37796|37736|37828.5|37788.5|37842.9|37792|37778.5|37736|21
1741951800000|2025-03-14 11:30:00|37841|37781|37851.9|37791.9|37859.1|37813.5|37818.5|37781|10
1741952100000|2025-03-14 11:35:00|37846|37806|37837.5|37797.5|37846|37813.4|37808.4|37780|14
1741952400000|2025-03-14 11:40:00|37838.4|37798.4|37906.5|37886.5|37953|37917.1|37828.4|37785.9|95
1741952700000|2025-03-14 11:45:00|37907.4|37887.4|37929.5|37909.5|37978.6|37924.1|37881.5|37861.5|96
1741953000000|2025-03-14 11:50:00|37931|37911|37868.9|37808.9|37979.1|37939.1|37850.8|37790.8|181
1741953300000|2025-03-14 11:55:00|37867.9|37807.9|37903.9|37863.9|37921.7|37873.3|37842.9|37796.4|42
1741953600000|2025-03-14 12:00:00|37888.9|37848.9|37704|37684|37892.3|37848.9|37690.6|37646.5|229
1741953900000|2025-03-14 12:05:00|37707.5|37687.5|37697.1|37657.1|37799.6|37756.1|37684.4|37651.5|52
1741954200000|2025-03-14 12:10:00|37698|37658|37774.5|37714.5|37811.6|37782.6|37680.5|37635.5|85
1741954500000|2025-03-14 12:15:00|37786.1|37746.1|37896|37856|37926.6|37894.1|37786.1|37744.5|59
1741954800000|2025-03-14 12:20:00|37879.5|37859.5|37792.9|37752.9|37879.5|37859.5|37792|37740.4|35
1741955100000|2025-03-14 12:25:00|37796|37756|37766.9|37746.9|37803.5|37756|37731.5|37683.5|48
1741955400000|2025-03-14 12:30:00|37765.4|37745.4|37695.3|37675.3|37765.4|37745.4|37685.4|37659.4|93
1741955700000|2025-03-14 12:35:00|37696.9|37676.9|37745.9|37725.9|37777.8|37727.8|37678.2|37658.2|97
1741956000000|2025-03-14 12:40:00|37756.6|37736.6|37808.9|37788.9|37820.5|37791.4|37734.9|37709.3|34
1741956300000|2025-03-14 12:45:00|37809.9|37789.9|37806.4|37766.4|37817.4|37791.4|37774.9|37747.4|44
1741956600000|2025-03-14 12:50:00|37793.9|37773.9|37792.3|37752.3|37847.9|37807.9|37771.4|37742.5|38
1741956900000|2025-03-14 12:55:00|37786.3|37766.3|37784.4|37764.4|37794.8|37771.3|37774.4|37751.9|18
1741957200000|2025-03-14 13:00:00|37789|37769|37738.4|37718.4|37823.4|37797.4|37738.4|37718.4|56
1741957500000|2025-03-14 13:05:00|37736.8|37716.8|37707.8|37687.8|37748.4|37718.4|37670.3|37650.3|65
1741957800000|2025-03-14 13:10:00|37706.8|37686.8|37716.2|37676.2|37750.3|37714.7|37704.7|37673.1|70
1741958100000|2025-03-14 13:15:00|37711.2|37671.2|37610|37590|37711.2|37677.2|37603.5|37575|192
1741958400000|2025-03-14 13:20:00|37611|37591|37636.5|37616.5|37664.1|37634.1|37611|37591|104
1741958700000|2025-03-14 13:25:00|37637.5|37617.5|37645|37605|37670.9|37646.5|37632.5|37604|84
1741959000000|2025-03-14 13:30:00|37633.4|37613.4|37643|37623|37649.9|37624|37539.4|37519.4|330
1741959300000|2025-03-14 13:35:00|37644.9|37624.9|37628.9|37588.9|37683|37650.5|37591.4|37570.2|65
1741959600000|2025-03-14 13:40:00|37629.9|37589.9|37801|37761|37826|37799.1|37622.4|37587|182
1741959900000|2025-03-14 13:45:00|37794|37774|37664.4|37644.4|37823.5|37787.5|37654.4|37621.9|101
1741960200000|2025-03-14 13:50:00|37655.4|37635.4|37624.4|37584.4|37671.9|37651.9|37610.4|37580.9|114
1741960500000|2025-03-14 13:55:00|37625.3|37585.3|37613.4|37573.4|37636.3|37615.9|37587.8|37567.8|89
1741960800000|2025-03-14 14:00:00|37611.8|37571.8|37506.6|37466.6|37611.8|37580.3|37414.6|37391.6|644
1741961100000|2025-03-14 14:05:00|37502.6|37462.6|37540.1|37520.1|37569.3|37549.3|37492|37462.6|165
1741961400000|2025-03-14 14:10:00|37541|37521|37669.6|37629.6|37693.7|37661.2|37537.6|37517.6|139
1741961700000|2025-03-14 14:15:00|37668.7|37628.7|37644|37624|37675.2|37655.2|37611.1|37579.6|106
1741962000000|2025-03-14 14:20:00|37643.1|37623.1|37644|37624|37668.9|37639|37624|37604|78
1741962300000|2025-03-14 14:25:00|37651.5|37631.5|37634.5|37614.5|37654|37634|37586.1|37556.7|95
1741962600000|2025-03-14 14:30:00|37636.1|37616.1|37734.1|37714.1|37787.6|37756.6|37627|37607|107
1741962900000|2025-03-14 14:35:00|37735.6|37715.6|37773.5|37733.5|37812.5|37784.1|37735.1|37715.1|56
1741963200000|2025-03-14 14:40:00|37775|37735|37732.1|37712.1|37780.6|37755.6|37706|37681|95
1741963500000|2025-03-14 14:45:00|37730.5|37710.5|37744.4|37704.4|37765.4|37744.4|37706.9|37686.9|76
1741963800000|2025-03-14 14:50:00|37735.9|37715.9|37788.1|37768.1|37795.6|37769.7|37731.9|37689.4|81
1741964100000|2025-03-14 14:55:00|37785.6|37765.6|37678.3|37638.3|37785.6|37765.6|37672.9|37638.3|55
1741964400000|2025-03-14 15:00:00|37676.4|37636.4|37615.4|37595.4|37676.4|37641.8|37492.4|37452.4|206
1741964700000|2025-03-14 15:05:00|37616.9|37596.9|37566.3|37546.3|37638.4|37606.9|37566.3|37531.3|96
1741965000000|2025-03-14 15:10:00|37535.8|37515.8|37303.6|37283.6|37535.8|37515.8|37303.1|37281.1|369
1741965300000|2025-03-14 15:15:00|37312.1|37272.1|37117.2|37097.2|37312.1|37283.6|37105.4|37073.9|838
1741965600000|2025-03-14 15:20:00|37118.7|37098.7|37119.1|37099.1|37163.7|37132.2|37114.1|37090.6|176
1741965900000|2025-03-14 15:25:00|37120.6|37100.6|37285.7|37245.7|37324.8|37296.3|37120.6|37096.6|149
1741966200000|2025-03-14 15:30:00|37284.2|37244.2|37231.3|37211.3|37290.7|37251.8|37192.1|37160.6|182
1741966500000|2025-03-14 15:35:00|37228.2|37208.2|37259.3|37219.3|37281.8|37252.4|37176.2|37143.2|160
1741966800000|2025-03-14 15:40:00|37258.3|37218.3|37263|37243|37271|37243.5|37217.8|37172.9|71
1741967100000|2025-03-14 15:45:00|37273|37253|37232.4|37212.4|37281.5|37261.5|37161.5|37129.9|186
1741967400000|2025-03-14 15:50:00|37234|37214|37224.5|37204.5|37253|37233|37224.5|37192|48
1741967700000|2025-03-14 15:55:00|37232|37192|37195|37175|37235.6|37203.5|37181.6|37153.1|120
1741968000000|2025-03-14 16:00:00|37194|37174|37306.2|37286.2|37313.2|37286.2|37159.6|37136.9|124
1741968300000|2025-03-14 16:05:00|37308.7|37288.7|37271.6|37231.6|37329.3|37309.3|37240.7|37214.1|137
1741968600000|2025-03-14 16:10:00|37273.1|37233.1|37306|37266|37316|37295.5|37269.7|37233.1|53
1741968900000|2025-03-14 16:15:00|37292.5|37272.5|37298.6|37258.6|37328.1|37303.1|37256.6|37224.1|136
1741969200000|2025-03-14 16:20:00|37299.6|37259.6|37238.4|37218.4|37333.2|37305.7|37228.4|37198.4|270
1741969500000|2025-03-14 16:25:00|37241.9|37221.9|37310.5|37270.5|37323|37291.5|37241.9|37221.9|144
1741969800000|2025-03-14 16:30:00|37323|37263|37328.5|37308.5|37381.6|37361.6|37270.6|37250|157
1741970100000|2025-03-14 16:35:00|37329.5|37309.5|37502.4|37482.4|37502.4|37482.4|37327|37302.9|121
1741970400000|2025-03-14 16:40:00|37503.3|37483.3|37467.6|37447.6|37504.9|37484.9|37410.1|37381.6|126
1741970700000|2025-03-14 16:45:00|37469.1|37449.1|37500.9|37480.9|37581.5|37551.1|37469.1|37446.6|156
1741971000000|2025-03-14 16:50:00|37502.4|37482.4|37537.4|37517.4|37603.9|37583.9|37500.9|37477.4|168
1741971300000|2025-03-14 16:55:00|37538.4|37518.4|37546.8|37526.8|37571|37551|37538.4|37502.4|52
1741971600000|2025-03-14 17:00:00|37549.3|37529.3|37562.7|37522.7|37691.4|37664.8|37531.8|37504.3|214
1741971900000|2025-03-14 17:05:00|37564.3|37524.3|37598.7|37578.7|37625.2|37594.2|37511.7|37475.2|78
1741972200000|2025-03-14 17:10:00|37596.2|37576.2|37686.4|37666.4|37686.4|37666.4|37595.2|37575.2|205
1741972500000|2025-03-14 17:15:00|37688.9|37668.9|37710.4|37670.4|37731.4|37706.5|37686.4|37656.5|218
1741972800000|2025-03-14 17:20:00|37708.4|37668.4|37518.3|37478.3|37720.9|37700.9|37432.9|37401.3|677
1741973100000|2025-03-14 17:25:00|37531.3|37471.3|37508.2|37468.2|37570.4|37536.3|37477.8|37447.3|257
1742202900000|2025-03-17 09:15:00|37555.9|37495.9|37306.3|37286.3|37555.9|37511.6|37306.3|37281.3|272
1742203200000|2025-03-17 09:20:00|37305.2|37285.2|37144.8|37124.8|37328.8|37291.3|37129.5|37103.4|174
1742203500000|2025-03-17 09:25:00|37142.3|37122.3|37297.3|37277.3|37314.8|37282.3|37107.3|37075.9|79
1742203800000|2025-03-17 09:30:00|37298.7|37278.7|37338.3|37318.3|37347.3|37318.3|37279.1|37250.1|100
1742204100000|2025-03-17 09:35:00|37341.9|37301.9|37278.6|37238.6|37341.9|37318|37216.9|37189.4|63
1742204400000|2025-03-17 09:40:00|37279.7|37239.7|37413.6|37393.6|37425|37397.5|37274.7|37239.7|42
1742204700000|2025-03-17 09:45:00|37425|37385|37417.8|37377.8|37541.8|37509.7|37410|37367.8|121
1742205000000|2025-03-17 09:50:00|37415|37375|37405.3|37365.3|37435|37387.5|37405.3|37360|8
1742205300000|2025-03-17 09:55:00|37407.4|37367.4|37432.7|37392.7|37441.3|37405.3|37401.4|37364.9|15
1742205600000|2025-03-17 10:00:00|37433.8|37393.8|37579.1|37539.1|37620.5|37582.6|37422.4|37383.8|58
1742205900000|2025-03-17 10:05:00|37580.5|37540.5|37746.2|37726.2|37746.2|37726.2|37579.1|37539.1|108
1742206200000|2025-03-17 10:10:00|37748.3|37728.3|37779.7|37739.7|37779.7|37744.1|37691.9|37666.6|61
1742206500000|2025-03-17 10:15:00|37772.5|37752.5|37773.3|37733.3|37818.3|37782.2|37770.4|37728.9|65
1742206800000|2025-03-17 10:20:00|37768.3|37728.3|37738.2|37698.2|37780.4|37746.8|37713.6|37662.2|31
1742207100000|2025-03-17 10:25:00|37725.7|37705.7|37715.7|37675.7|37745.7|37705.7|37686|37646|23
1742207400000|2025-03-17 10:30:00|37713.2|37673.2|37747.7|37687.7|37751|37697.4|37687.8|37647.1|38
1742207700000|2025-03-17 10:35:00|37749.9|37689.9|37792.7|37772.7|37817.7|37774.1|37734.5|37685.2|45
1742208000000|2025-03-17 10:40:00|37785.2|37765.2|37729.8|37689.8|37800.3|37767.3|37723.4|37689.8|25
1742208300000|2025-03-17 10:45:00|37730.9|37690.9|37722.3|37702.3|37757.7|37726.2|37660.9|37620.9|38
1742208600000|2025-03-17 10:50:00|37727.3|37687.3|37614.4|37594.4|37727.3|37694.5|37614.4|37594.4|14
1742208900000|2025-03-17 10:55:00|37615.5|37595.5|37600.1|37540.1|37651.9|37598.3|37581.2|37533|21
1742209200000|2025-03-17 11:00:00|37599.1|37539.1|37535.9|37475.9|37599.1|37553.7|37503.7|37470.1|29
1742209500000|2025-03-17 11:05:00|37533.7|37473.7|37606.2|37546.2|37620.1|37560.1|37505.8|37457.3|37
1742209800000|2025-03-17 11:10:00|37597.6|37557.6|37575|37535|37605.1|37557.6|37557.5|37510|6
1742210100000|2025-03-17 11:15:00|37576.5|37536.5|37634.2|37594.2|37646.8|37609.3|37551.4|37511.4|22
1742210400000|2025-03-17 11:20:00|37638.2|37598.2|37692|37672|37715.6|37689.5|37638.2|37598.2|30
1742210700000|2025-03-17 11:25:00|37693.4|37673.4|37644.2|37604.2|37715.9|37677|37632.8|37572.8|17
1742211000000|2025-03-17 11:30:00|37642.8|37584.2|37629.5|37569.5|37659.9|37621.3|37576.3|37546.7|12
1742211300000|2025-03-17 11:35:00|37631.6|37571.6|37625.5|37585.5|37660.2|37600.2|37601.3|37558.5|15
1742211600000|2025-03-17 11:40:00|37624.4|37584.4|37618|37598|37639.1|37598|37585.2|37556.6|55
1742211900000|2025-03-17 11:45:00|37621.2|37601.2|37627.2|37587.2|37671.6|37640.1|37571.2|37539.8|76
1742212200000|2025-03-17 11:50:00|37628.3|37588.3|37585.7|37565.7|37657.2|37630.8|37581.8|37547.1|20
1742212500000|2025-03-17 11:55:00|37590.7|37570.7|37512.5|37472.5|37616.1|37577.1|37507.9|37472.5|29
1742212800000|2025-03-17 12:00:00|37511.8|37471.8|37451.1|37411.1|37514.3|37485.7|37435|37407.5|94
1742213100000|2025-03-17 12:05:00|37438.3|37418.3|37540.4|37520.4|37570.7|37548.6|37418.7|37386.4|145
1742213400000|2025-03-17 12:10:00|37539.3|37519.3|37555|37535|37570.4|37535|37489|37459|49
1742213700000|2025-03-17 12:15:00|37554|37534|37526.4|37486.4|37640|37608.2|37511.4|37461.4|60
1742214000000|2025-03-17 12:20:00|37521.4|37501.4|37423.6|37403.6|37521.4|37501.4|37416.1|37384.7|78
1742214300000|2025-03-17 12:25:00|37420.7|37400.7|37388.2|37368.2|37420.7|37400.7|37358.6|37336.5|126
1742214600000|2025-03-17 12:30:00|37433.2|37393.2|37549.3|37509.3|37558.2|37525.7|37426|37393.2|125
1742214900000|2025-03-17 12:35:00|37536.8|37516.8|37573.1|37553.1|37604.9|37570.6|37480.7|37460.7|94
1742215200000|2025-03-17 12:40:00|37575.6|37555.6|37459.2|37439.2|37584.2|37555.6|37459.2|37439.2|78
1742215500000|2025-03-17 12:45:00|37452.8|37432.8|37408.1|37368.1|37458.1|37433.1|37382.8|37362.8|69
1742215800000|2025-03-17 12:50:00|37399.5|37379.5|37514.8|37474.8|37520.9|37489.5|37399.5|37379.5|62
1742216100000|2025-03-17 12:55:00|37506.2|37486.2|37379.1|37339.1|37514.8|37494.8|37371.6|37333|73
1742216400000|2025-03-17 13:00:00|37393|37333|37340.1|37320.1|37450.5|37430.5|37321.2|37296.2|157
1742216700000|2025-03-17 13:05:00|37344.5|37324.5|37457.9|37437.9|37497.9|37466.5|37344.5|37323.7|99
1742217000000|2025-03-17 13:10:00|37459|37439|37490.4|37470.4|37519.3|37494.6|37441.5|37401.2|63
1742217300000|2025-03-17 13:15:00|37486.8|37466.8|37543.2|37523.2|37550.7|37525.7|37452.9|37419.6|35
1742217600000|2025-03-17 13:20:00|37537.4|37517.4|37649.2|37629.2|37659.6|37632.1|37526.8|37500.7|85
1742217900000|2025-03-17 13:25:00|37652.1|37632.1|37591.1|37531.1|37683.4|37660.3|37575|37523.6|67
1742218200000|2025-03-17 13:30:00|37594.3|37534.3|37632.8|37612.8|37632.8|37612.8|37577.5|37531.1|79
1742218500000|2025-03-17 13:35:00|37635.3|37615.3|37739|37699|37779|37751.8|37618.1|37592|298
1742218800000|2025-03-17 13:40:00|37726.2|37706.2|37697.2|37657.2|37731.2|37706.5|37673.7|37649.6|97
1742219100000|2025-03-17 13:45:00|37692.9|37652.9|37678.6|37658.6|37722.9|37692.5|37651.1|37618.9|62
1742219400000|2025-03-17 13:50:00|37677.5|37637.5|37614.7|37594.7|37688.9|37662.5|37614.7|37593.9|498
1742219700000|2025-03-17 13:55:00|37608.3|37588.3|37588.2|37568.2|37612.2|37588.3|37548.2|37528.2|59
1742220000000|2025-03-17 14:00:00|37601|37561|37672.7|37652.7|37706.3|37669.3|37594.6|37561|98
1742220300000|2025-03-17 14:05:00|37671.6|37651.6|37660.2|37640.2|37724.4|37700.8|37627.4|37602.7|83
1742220600000|2025-03-17 14:10:00|37661.3|37641.3|37927.8|37867.8|37927.8|37889.3|37661.3|37641.3|274
1742220900000|2025-03-17 14:15:00|37916.4|37876.4|38109.9|38089.9|38112.7|38092.7|37916.4|37876.4|361
1742221200000|2025-03-17 14:20:00|38111.3|38091.3|38129.4|38089.4|38233.3|38213.3|38086.9|38059.7|246
1742221500000|2025-03-17 14:25:00|38128.3|38088.3|38070.1|38030.1|38166.1|38106.2|37990.9|37957.3|182
1742221800000|2025-03-17 14:30:00|38066.2|38026.2|38184.7|38164.7|38193.3|38166.9|38047|38010.1|112
1742222100000|2025-03-17 14:35:00|38185.8|38165.8|38136.6|38096.6|38247.2|38215.8|38119.1|38079.1|176
1742222400000|2025-03-17 14:40:00|38129.1|38109.1|38085.1|38065.1|38131.2|38109.1|38038|38003.3|130
1742222700000|2025-03-17 14:45:00|38087.6|38067.6|38079.8|38059.8|38122.6|38094|38019.5|37984.8|158
1742223000000|2025-03-17 14:50:00|38082.3|38062.3|38244.3|38224.3|38250.1|38226.8|38082.3|38057.6|530
1742223300000|2025-03-17 14:55:00|38246.5|38226.5|38264.2|38224.2|38363.2|38335.7|38213.6|38187.5|357
1742223600000|2025-03-17 15:00:00|38266.7|38204.2|38143.9|38123.9|38284.2|38231.7|38143.9|38123.9|114
1742223900000|2025-03-17 15:05:00|38142.8|38122.8|38064.9|38024.9|38178.4|38137|38041|37992.4|106
1742224200000|2025-03-17 15:10:00|38067.8|38027.8|38245.2|38185.2|38245.2|38195.2|38062.1|38021.3|92
1742224500000|2025-03-17 15:15:00|38234.8|38214.8|38214.9|38174.9|38288.6|38261.9|38211.3|38174.9|136
1742224800000|2025-03-17 15:20:00|38213.5|38173.5|38258|38238|38276.9|38246.9|38174.4|38143|66
1742225100000|2025-03-17 15:25:00|38246.9|38226.9|38214.3|38194.3|38255.8|38235.5|38171.5|38147.9|40
1742225400000|2025-03-17 15:30:00|38227.5|38207.5|38232.1|38212.1|38317.4|38293.5|38217.1|38186.8|99
1742225700000|2025-03-17 15:35:00|38245.7|38205.7|38241.7|38221.7|38329.1|38299.4|38237.1|38205.7|73
1742226000000|2025-03-17 15:40:00|38243.2|38223.2|38197|38177|38283.8|38260.2|38197|38168.4|72
1742226300000|2025-03-17 15:45:00|38195.9|38175.9|38174.8|38154.8|38226.6|38206.6|38174.8|38152.6|56
1742226600000|2025-03-17 15:50:00|38176.2|38156.2|38146.2|38106.2|38212.8|38188.4|38103|38076.6|69
1742226900000|2025-03-17 15:55:00|38143.4|38103.4|38167.2|38147.2|38212.2|38187.2|38120.8|38090.5|60
1742227200000|2025-03-17 16:00:00|38164.7|38144.7|38129.7|38109.7|38210|38183.3|38129.7|38093|64
1742227500000|2025-03-17 16:05:00|38131.9|38111.9|38235.7|38215.7|38260|38230.8|38131.9|38111.9|54
1742227800000|2025-03-17 16:10:00|38245.6|38225.6|38216.8|38176.8|38305|38256|38200.4|38170.4|72
1742228100000|2025-03-17 16:15:00|38211.8|38191.8|38158.6|38118.6|38247.1|38216.8|38150|38118.6|104
1742228400000|2025-03-17 16:20:00|38150|38130|38129.4|38089.4|38171.9|38143.3|38104.4|38077.7|127
1742228700000|2025-03-17 16:25:00|38144.4|38104.4|38172.5|38152.5|38184.7|38159.7|38134.7|38097.2|55
1742229000000|2025-03-17 16:30:00|38171.4|38151.4|38061.8|38041.8|38172.5|38152.5|38056.8|38036.8|58
1742229300000|2025-03-17 16:35:00|38057.6|38037.6|38107.1|38087.1|38107.1|38087.1|38029.3|38000.7|67
1742229600000|2025-03-17 16:40:00|38104.6|38084.6|38058.9|38038.9|38104.6|38084.6|38052.5|38032.5|37
1742229900000|2025-03-17 16:45:00|38056.7|38036.7|38031.7|37991.7|38081.7|38051.4|38002.5|37977.8|97
1742230200000|2025-03-17 16:50:00|38035.6|37995.6|37997.9|37977.9|38081.7|38056.7|37997.9|37966.5|223
1742230500000|2025-03-17 16:55:00|38006.5|37966.5|38009.9|37989.9|38039.3|38016|37993.5|37966.5|49
1742230800000|2025-03-17 17:00:00|38012.4|37992.4|38092.1|38052.1|38113.8|38082.4|38006|37986|61
1742231100000|2025-03-17 17:05:00|38094.9|38054.9|38258.3|38238.3|38264.7|38238.3|38088.5|38052.7|136
1742231400000|2025-03-17 17:10:00|38257.2|38237.2|38290.1|38250.1|38323.4|38297|38257.2|38232.3|169
1742231700000|2025-03-17 17:15:00|38291.2|38251.2|38243.8|38183.8|38344.6|38295.7|38194.1|38160.2|144
1742232000000|2025-03-17 17:20:00|38235.2|38195.2|38052|38032|38243.8|38195.2|38006|37985.6|330
1742232300000|2025-03-17 17:25:00|38053.5|38033.5|38101.7|38061.7|38132|38103.9|38053.5|38033.5|91
1742289300000|2025-03-18 09:15:00|38050.7|38030.7|37934.7|37894.7|38129.4|38089.4|37894.7|37870|277
1742289600000|2025-03-18 09:20:00|37944.7|37884.7|37844.7|37824.7|37946.1|37893.6|37844.7|37808.8|57
1742289900000|2025-03-18 09:25:00|37845.8|37825.8|37864.6|37844.6|37913.5|37879.6|37834.6|37814.6|80
1742290200000|2025-03-18 09:30:00|37873.2|37833.2|37788.2|37768.2|37873.2|37833.2|37777.1|37750.7|72
1742290500000|2025-03-18 09:35:00|37783.2|37763.2|37779.6|37739.6|37861.2|37828.5|37760.7|37737.1|41
1742290800000|2025-03-18 09:40:00|37778.4|37738.4|37783.1|37743.1|37794.5|37767|37755.9|37728.2|32
1742291100000|2025-03-18 09:45:00|37780.6|37740.6|37774.2|37734.2|37807|37767|37760.1|37733.4|109
1742291400000|2025-03-18 09:50:00|37776.5|37736.5|37780.3|37760.3|37794.5|37761.7|37756.7|37731.5|36
1742291700000|2025-03-18 09:55:00|37781.7|37761.7|37770|37750|37878.7|37850|37770|37744.2|45
1742292000000|2025-03-18 10:00:00|37778.7|37738.7|37917.2|37877.2|37946.4|37893.9|37772.5|37738.7|41
1742292300000|2025-03-18 10:05:00|37914.5|37874.5|37892.5|37872.5|37914.5|37874.5|37876.6|37832.7|26
1742292600000|2025-03-18 10:10:00|37891.1|37871.1|37820.8|37780.8|37914.9|37876.1|37814.4|37770.8|57
1742292900000|2025-03-18 10:15:00|37809.4|37789.4|37820.8|37760.8|37898.5|37848.5|37797.1|37760.8|31
1742293200000|2025-03-18 10:20:00|37827.1|37767.1|37824.6|37784.6|37828.5|37784.6|37775.7|37749.6|11
1742293500000|2025-03-18 10:25:00|37817.1|37797.1|37832.3|37792.3|37843.5|37807.1|37807.3|37767.3|24
1742293800000|2025-03-18 10:30:00|37825.1|37805.1|37892.3|37832.3|37892.3|37840.9|37813.2|37763.7|41
1742294100000|2025-03-18 10:35:00|37891.2|37831.2|37923.4|37863.4|37927.2|37884.8|37869.8|37813.6|332
1742294400000|2025-03-18 10:40:00|37907.5|37887.5|38009.1|37969.1|38080|38037.5|37907.5|37887.5|56
1742294700000|2025-03-18 10:45:00|38010.2|37990.2|38009.7|37969.7|38037.7|37990.8|38009.7|37962.2|17
1742295000000|2025-03-18 10:50:00|38019.7|37959.7|37925.5|37885.5|38036|37987.4|37918|37885.5|29
1742295300000|2025-03-18 10:55:00|37921.9|37881.9|37960.5|37900.5|37983.2|37934.6|37870.3|37845.3|20
1742295600000|2025-03-18 11:00:00|37954.4|37894.4|37952.1|37892.1|37969.3|37909.3|37943.4|37892.1|4
1742295900000|2025-03-18 11:05:00|37939.3|37899.3|37953.2|37893.2|38020.4|37971.8|37916.8|37856.8|20
1742296200000|2025-03-18 11:10:00|37950.4|37890.4|37959.3|37899.3|37959.3|37909|37923.4|37870.4|6
1742296500000|2025-03-18 11:15:00|37956.5|37896.5|37952.8|37912.8|37956.5|37912.8|37907.2|37863.1|7
1742296800000|2025-03-18 11:20:00|37947|37927|38005.8|37965.8|38009.7|37975.6|37947|37927|18
1742297100000|2025-03-18 11:25:00|38006.9|37966.9|37968.4|37908.4|38014.2|37975.6|37965|37908.4|474
1742297400000|2025-03-18 11:30:00|37963.9|37903.9|37883|37823|37964.6|37910.5|37874.4|37823|21
1742297700000|2025-03-18 11:35:00|37881.6|37821.6|37926.8|37866.8|37928|37879.3|37864.4|37816.9|16
1742298000000|2025-03-18 11:40:00|37925.7|37865.7|37836.8|37796.8|37925.7|37865.7|37815.4|37779.3|50
1742298300000|2025-03-18 11:45:00|37830.9|37810.9|37879.2|37839.2|37911.8|37864.3|37792.9|37762.9|70
1742298600000|2025-03-18 11:50:00|37885.6|37865.6|37893.3|37873.3|37927.9|37883.1|37884.2|37844.5|29
1742298900000|2025-03-18 11:55:00|37895.6|37875.6|37970.6|37910.6|38045.6|38011.9|37895.6|37875.6|59
1742299200000|2025-03-18 12:00:00|37960.6|37920.6|37785.3|37765.3|37960.6|37920.6|37780.3|37740|83
1742299500000|2025-03-18 12:05:00|37792.8|37752.8|37792.7|37752.7|37826.4|37786.4|37768.9|37741.9|33
1742299800000|2025-03-18 12:10:00|37790|37770|37713.8|37693.8|37842.7|37782.7|37711.1|37687.7|151
1742300100000|2025-03-18 12:15:00|37715|37695|37815.2|37795.2|37838.2|37806.5|37712.5|37688.8|81
1742300400000|2025-03-18 12:20:00|37839.3|37779.3|37806.7|37766.7|37839.3|37801.8|37744|37706.5|71
1742300700000|2025-03-18 12:25:00|37807.9|37767.9|37870.3|37830.3|37891.7|37851.7|37775.1|37747.9|39
1742301000000|2025-03-18 12:30:00|37869.2|37829.2|37823.9|37783.9|37920.8|37890.6|37796|37771.2|84
1742301300000|2025-03-18 12:35:00|37822.8|37782.8|37839.8|37799.8|37877.8|37837.8|37791.2|37761.4|69
1742301600000|2025-03-18 12:40:00|37828.4|37808.4|37769.7|37729.7|37831.4|37808.4|37712.3|37683.6|71
1742301900000|2025-03-18 12:45:00|37771.1|37731.1|37770.8|37750.8|37780.9|37750.8|37749.7|37729.7|43
1742302200000|2025-03-18 12:50:00|37774.7|37754.7|37824.9|37804.9|37832.9|37810.2|37752.2|37732.2|59
1742302500000|2025-03-18 12:55:00|37823.8|37803.8|37881.5|37861.5|37892.9|37864|37813.8|37790.4|44
1742302800000|2025-03-18 13:00:00|37882.6|37862.6|37914.2|37894.2|37956.7|37936.7|37879|37846.7|155
1742303100000|2025-03-18 13:05:00|37926.7|37886.7|37983.3|37943.3|38013.3|37985.8|37926.7|37886.7|126
1742303400000|2025-03-18 13:10:00|37980.5|37960.5|38132.6|38092.6|38137.6|38114.9|37969.4|37949.4|134
1742303700000|2025-03-18 13:15:00|38133.7|38093.7|38304.2|38264.2|38304.2|38279.4|38120.1|38091.5|183
1742304000000|2025-03-18 13:20:00|38298.3|38278.3|38397.3|38377.3|38397.3|38377.3|38281.2|38251.4|251
1742304300000|2025-03-18 13:25:00|38400.7|38380.7|38377.1|38357.1|38444.6|38421|38328.2|38301.8|176
1742304600000|2025-03-18 13:30:00|38380.2|38340.2|38455.9|38435.9|38469.5|38449.5|38290|38256.3|204
1742304900000|2025-03-18 13:35:00|38458.2|38438.2|38428.1|38408.1|38494.3|38472|38422.9|38380.6|91
1742305200000|2025-03-18 13:40:00|38438.1|38398.1|38341.2|38301.2|38474.2|38449.5|38341.2|38301.2|212
1742305500000|2025-03-18 13:45:00|38324.9|38304.9|38330.3|38310.3|38356.7|38321.4|38236.2|38211.5|151
1742305800000|2025-03-18 13:50:00|38331.4|38311.4|38296.6|38276.6|38357.8|38326.4|38290|38263.9|38
1742306100000|2025-03-18 13:55:00|38295.5|38275.5|38276.4|38256.4|38318.9|38275.5|38227.3|38207.3|114
1742306400000|2025-03-18 14:00:00|38275.2|38255.2|38198.1|38178.1|38293.4|38262.7|38184.2|38144|60
1742306700000|2025-03-18 14:05:00|38197|38177|38154.2|38134.2|38239.5|38199.5|38149.2|38121.7|45
1742307000000|2025-03-18 14:10:00|38156.9|38136.9|38095.1|38055.1|38183.3|38148.1|38083.7|38055.1|133
1742307300000|2025-03-18 14:15:00|38093.9|38053.9|38081.4|38061.4|38097.8|38066.4|38031.2|38005.1|128
1742307600000|2025-03-18 14:20:00|38082.5|38062.5|38230.7|38210.7|38270.9|38234.6|38082.5|38062.5|142
1742307900000|2025-03-18 14:25:00|38225.7|38205.7|38263.4|38203.4|38263.4|38205.7|38100.2|38069.3|87
1742308200000|2025-03-18 14:30:00|38260.9|38200.9|38313.1|38253.1|38321.1|38296.1|38255|38199.5|62
1742308500000|2025-03-18 14:35:00|38314.3|38254.3|38292|38272|38355.8|38332.2|38292|38254.3|56
1742308800000|2025-03-18 14:40:00|38290.8|38270.8|38183.3|38143.3|38317|38284.5|38182.2|38124.4|67
1742309100000|2025-03-18 14:45:00|38184.7|38144.7|38206|38186|38223.5|38194.9|38164.6|38139.6|47
1742309400000|2025-03-18 14:50:00|38201|38181|38221.2|38181.2|38242.3|38207.3|38192.3|38162.6|59
1742309700000|2025-03-18 14:55:00|38225|38185|38279.1|38259.1|38291.6|38259.1|38216.4|38182.3|32
1742310000000|2025-03-18 15:00:00|38278|38258|38291.8|38271.8|38369.3|38340.7|38278|38258|108
1742310300000|2025-03-18 15:05:00|38289.1|38269.1|38257.7|38217.7|38289.1|38269.1|38194.1|38153.8|67
1742310600000|2025-03-18 15:10:00|38260.8|38200.8|38350.6|38310.6|38358.6|38327.2|38219|38186.5|64
1742310900000|2025-03-18 15:15:00|38349.2|38309.2|38391.5|38331.5|38401.7|38364.5|38324.2|38295.8|93
1742311200000|2025-03-18 15:20:00|38367.6|38347.6|38386.2|38366.2|38425.5|38399.2|38365.3|38341.9|68
1742311500000|2025-03-18 15:25:00|38397.6|38357.6|38400.7|38360.7|38420.7|38388.9|38337.3|38304.6|77
1742311800000|2025-03-18 15:30:00|38407|38367|38332.7|38272.7|38423.2|38381.8|38332.7|38272.7|33
1742312100000|2025-03-18 15:35:00|38320.2|38280.2|38324|38304|38341.3|38306.5|38285.2|38251.8|29
1742312400000|2025-03-18 15:40:00|38325.1|38305.1|38314.9|38294.9|38327.6|38305.1|38291.3|38250.4|44
1742312700000|2025-03-18 15:45:00|38316.2|38296.2|38263.7|38203.7|38336.2|38316.2|38227.3|38195.3|52
1742313000000|2025-03-18 15:50:00|38252.3|38212.3|38119.3|38099.3|38252.3|38213.5|38118|38098|115
1742313300000|2025-03-18 15:55:00|38118|38098|38092|38072|38152.5|38117.3|38088.4|38068.4|38
1742313600000|2025-03-18 16:00:00|38089.3|38069.3|38120.4|38100.4|38129.3|38102.9|38049.3|38019.3|100
1742313900000|2025-03-18 16:05:00|38119|38099|38034.9|38014.9|38119|38099|38034.9|38011|56
1742314200000|2025-03-18 16:10:00|38037.4|38017.4|37954.6|37934.6|38049.9|38022.4|37949.6|37922.2|204
1742314500000|2025-03-18 16:15:00|37955.8|37935.8|37937.1|37897.1|37983.3|37950.8|37892.1|37863.3|86
1742314800000|2025-03-18 16:20:00|37938.2|37898.2|37985.9|37965.9|38049.8|38021.2|37930.7|37897.1|138
1742315100000|2025-03-18 16:25:00|37988.4|37968.4|38096.1|38056.1|38112.5|38071.1|37988.4|37952.5|84
1742315400000|2025-03-18 16:30:00|38095|38055|38074.7|38034.7|38102.3|38068.6|38063.4|38032|36
1742315700000|2025-03-18 16:35:00|38066.1|38046.1|38044.9|38024.9|38098.6|38067.2|38044.9|38012.7|49
1742316000000|2025-03-18 16:40:00|38051.3|38031.3|38052.4|38012.4|38090.1|38067.4|38044.9|38008.5|33
1742316300000|2025-03-18 16:45:00|38044.9|38024.9|38049.4|38029.4|38062.1|38037.4|37992.4|37949.9|62
1742316600000|2025-03-18 16:50:00|38047.1|38027.1|38000.7|37960.7|38047.1|38027.1|37979.6|37953.5|20
1742316900000|2025-03-18 16:55:00|38003.2|37963.2|37960.9|37940.9|38019.6|37987.1|37955.9|37915.9|34
1742317200000|2025-03-18 17:00:00|37963.6|37943.6|38112.5|38092.5|38120|38095|37963.6|37930|110
1742317500000|2025-03-18 17:05:00|38109.7|38089.7|38135.2|38115.2|38148.8|38118.8|38088.6|38046.1|68
1742317800000|2025-03-18 17:10:00|38136.5|38116.5|38107.6|38087.6|38136.5|38116.5|38082.4|38051.1|153
1742318100000|2025-03-18 17:15:00|38106.5|38086.5|38237.1|38217.1|38262.4|38229.4|38106.5|38086.5|174
1742318400000|2025-03-18 17:20:00|38251|38211|38089.4|38069.4|38254.6|38226|38069.1|38047.6|402
1742318700000|2025-03-18 17:25:00|38090.5|38070.5|38105.2|38065.2|38128.7|38095.2|38090.5|38054.1|119
1742375700000|2025-03-19 09:15:00|37988.3|37928.3|37846.1|37826.1|38029.8|37983.3|37845.1|37813.8|171
1742376000000|2025-03-19 09:20:00|37844.9|37824.9|37747.4|37727.4|37848.2|37824.9|37746.2|37714.9|98
1742376300000|2025-03-19 09:25:00|37746.1|37726.1|37769.9|37749.9|37808.7|37780|37738.5|37717.6|65
1742376600000|2025-03-19 09:30:00|37768.5|37748.5|37795.2|37755.2|37816.4|37770|37763.8|37731.3|68
1742376900000|2025-03-19 09:35:00|37793.8|37753.8|37830|37770|37850.1|37803.8|37768.8|37736.3|38
1742377200000|2025-03-19 09:40:00|37827.6|37767.6|37782.4|37722.4|37827.6|37767.6|37753.6|37722.4|13
1742377500000|2025-03-19 09:45:00|37773.8|37733.8|37914.4|37874.4|37914.4|37874.4|37697.4|37669.9|115
1742377800000|2025-03-19 09:50:00|37915.6|37875.6|37970|37910|37986.4|37952.9|37907.7|37860.4|39
1742378100000|2025-03-19 09:55:00|37967.7|37907.7|38012.7|37972.7|38088.8|38055.2|37921.3|37866.2|52
1742378400000|2025-03-19 10:00:00|38001.3|37981.3|37976.3|37916.3|38050|37990|37948.8|37900|48
1742378700000|2025-03-19 10:05:00|37983|37923|37993.7|37933.7|38012.4|37952.4|37974.9|37923|7
1742379000000|2025-03-19 10:10:00|37995.1|37935.1|37958.5|37938.5|38012.1|37977.4|37958.5|37933.6|19
1742379300000|2025-03-19 10:15:00|37953.5|37933.5|37908.5|37848.5|37953.5|37933.5|37853.5|37802.4|61
1742379600000|2025-03-19 10:20:00|37909.7|37849.7|37874.6|37814.6|37909.7|37883.3|37828.5|37783.3|41
1742379900000|2025-03-19 10:25:00|37873.5|37813.5|37900.9|37860.9|37923.4|37863.4|37859.6|37807|17
1742380200000|2025-03-19 10:30:00|37892.3|37872.3|37948.4|37888.4|37964.7|37913.4|37873.4|37834.7|20
1742380500000|2025-03-19 10:35:00|37945.9|37885.9|37927.2|37867.2|37984.7|37924.7|37883.2|37823.2|32
1742380800000|2025-03-19 10:40:00|37928.4|37868.4|37908.3|37868.3|37935|37875|37908.3|37859.7|26
1742381100000|2025-03-19 10:45:00|37907.2|37867.2|37902.3|37842.3|37915.8|37887.1|37863.3|37832|5
1742381400000|2025-03-19 10:50:00|37903.5|37843.5|37864.6|37804.6|37903.5|37853.3|37824.8|37794.6|12
1742381700000|2025-03-19 10:55:00|37865.9|37805.9|37892.2|37832.2|37905.9|37847.2|37839.7|37790.9|18
1742382000000|2025-03-19 11:00:00|37891.1|37831.1|37951.2|37911.2|37951.2|37911.2|37842.4|37794.9|31
1742382300000|2025-03-19 11:05:00|37952.4|37912.4|38016.3|37956.3|38036.3|38001.5|37951.2|37903.7|14
1742382600000|2025-03-19 11:10:00|38005|37965|37993.6|37933.6|38032.6|38001.5|37967.6|37921.3|18
1742382900000|2025-03-19 11:15:00|37992.4|37932.4|37993.7|37973.7|38018.8|37987.6|37974.9|37932.4|20
1742383200000|2025-03-19 11:20:00|38007.7|37967.7|38002.4|37962.4|38047.4|38001.1|37953.4|37893.4|10
1742383500000|2025-03-19 11:25:00|38001.2|37961.2|38067.5|38027.5|38071.3|38047.7|37991|37956|34
1742383800000|2025-03-19 11:30:00|38068.8|38028.8|38038.8|37998.8|38071.3|38031.3|38038.8|37998.8|11
1742384100000|2025-03-19 11:35:00|38055.5|37995.5|38152.3|38092.3|38156.4|38103.8|38047.1|37995.5|94
1742384400000|2025-03-19 11:40:00|38147.3|38107.3|38274.7|38254.7|38298.4|38266.1|38140.9|38106.1|101
1742384700000|2025-03-19 11:45:00|38277.2|38257.2|38263.2|38203.2|38302.2|38258.4|38204.7|38161.9|40
1742385000000|2025-03-19 11:50:00|38253.2|38213.2|38133|38073|38259.5|38228.2|38133|38073|49
1742385300000|2025-03-19 11:55:00|38131.8|38071.8|38190.8|38170.8|38197.1|38170.8|38086.6|38051.7|29
1742385600000|2025-03-19 12:00:00|38188.1|38168.1|38272.2|38232.2|38303.6|38277.2|38133.1|38104.5|127
1742385900000|2025-03-19 12:05:00|38271.1|38231.1|38269.9|38249.9|38299.7|38257.2|38246.1|38218.6|23
1742386200000|2025-03-19 12:10:00|38281.2|38241.2|38283.7|38243.7|38350|38326.3|38268.4|38240.9|235
1742386500000|2025-03-19 12:15:00|38286.2|38246.2|38335|38275|38361.5|38339|38286.2|38246.2|54
1742386800000|2025-03-19 12:20:00|38334.9|38274.9|38391.4|38351.4|38391.4|38365.2|38302.4|38274.9|59
1742387100000|2025-03-19 12:25:00|38393.7|38333.7|38420|38400|38447.4|38425|38385.4|38331.4|86
1742387400000|2025-03-19 12:30:00|38431.4|38391.4|38412.7|38372.7|38462.8|38435.5|38365.5|38326.2|113
1742387700000|2025-03-19 12:35:00|38411.5|38371.5|38506.9|38486.9|38546.6|38513.1|38383.8|38335.2|108
1742388000000|2025-03-19 12:40:00|38509.4|38489.4|38494.1|38454.1|38529.3|38509.3|38462.9|38430.4|93
1742388300000|2025-03-19 12:45:00|38492.7|38452.7|38487.9|38467.9|38534.2|38510.6|38481.7|38450.2|104
1742388600000|2025-03-19 12:50:00|38501.7|38481.7|38599.6|38579.6|38621|38598.5|38501.7|38481.7|301
1742388900000|2025-03-19 12:55:00|38611|38571|38523.3|38483.3|38624.8|38603.8|38489|38461.5|179
1742389200000|2025-03-19 13:00:00|38520.9|38480.9|38477.9|38457.9|38583.3|38550.6|38465.4|38424.6|64
1742389500000|2025-03-19 13:05:00|38479.1|38459.1|38424.9|38404.9|38491.6|38462.7|38406.2|38378.7|130
1742389800000|2025-03-19 13:10:00|38474.9|38414.9|38550.3|38510.3|38565.3|38529|38474.9|38414.9|86
1742390100000|2025-03-19 13:15:00|38545.3|38525.3|38478.6|38418.6|38624|38576.5|38463.8|38412.5|100
1742390400000|2025-03-19 13:20:00|38482.6|38422.6|38514.1|38474.1|38526.6|38479.1|38436|38411|85
1742390700000|2025-03-19 13:25:00|38516.6|38476.6|38445.1|38405.1|38517.6|38476.6|38429.9|38403.7|61
1742391000000|2025-03-19 13:30:00|38447.4|38407.4|38393.4|38353.4|38477.4|38432.4|38310.7|38282.1|126
1742391300000|2025-03-19 13:35:00|38392|38352|38483.5|38463.5|38483.8|38463.5|38383.4|38352|71
1742391600000|2025-03-19 13:40:00|38484.7|38464.7|38464.2|38444.2|38498.2|38469.7|38422.8|38402.8|102
1742391900000|2025-03-19 13:45:00|38462.8|38442.8|38425.3|38405.3|38491.7|38460.3|38425.3|38405.3|42
1742392200000|2025-03-19 13:50:00|38424.1|38404.1|38405.4|38365.4|38455.4|38415.3|38380.3|38360.3|68
1742392500000|2025-03-19 13:55:00|38406.6|38366.6|38386.2|38346.2|38406.6|38380.4|38332.4|38306.2|84
1742392800000|2025-03-19 14:00:00|38374.9|38354.9|38397.4|38357.4|38399.7|38376.2|38308.4|38288.4|128
1742393100000|2025-03-19 14:05:00|38392.4|38372.4|38352|38312|38455|38426.4|38341.7|38312|49
1742393400000|2025-03-19 14:10:00|38343.4|38323.4|38396|38356|38405.8|38362.2|38343.4|38318.3|50
1742393700000|2025-03-19 14:15:00|38407.3|38347.3|38395.6|38375.6|38430.8|38397.1|38343.3|38318.5|135
1742394000000|2025-03-19 14:20:00|38394.5|38374.5|38443.6|38403.6|38454.6|38417.4|38394.5|38367|52
1742394300000|2025-03-19 14:25:00|38442.4|38402.4|38399.7|38379.7|38458.7|38431.4|38395.7|38375.7|63
1742394600000|2025-03-19 14:30:00|38400.9|38380.9|38443.5|38423.5|38452.2|38423.5|38387.2|38357.2|60
1742394900000|2025-03-19 14:35:00|38447.2|38427.2|38550.1|38530.1|38556.3|38533.9|38447.2|38427.2|103
1742395200000|2025-03-19 14:40:00|38552.6|38532.6|38652.7|38632.7|38684.2|38659|38552.6|38526.2|185
1742395500000|2025-03-19 14:45:00|38656.7|38636.7|38728.8|38668.8|38780.6|38753.1|38656.7|38632.7|295
1742395800000|2025-03-19 14:50:00|38726.5|38666.5|38766.8|38746.8|38779.1|38749.3|38686.5|38636.5|76
1742396100000|2025-03-19 14:55:00|38766.7|38746.7|38774.4|38714.4|38855.6|38825.7|38766.7|38714.4|213
1742396400000|2025-03-19 15:00:00|38765.7|38725.7|38991.4|38951.4|39017.7|38980.2|38740.7|38700.7|392
1742396700000|2025-03-19 15:05:00|38983.9|38963.9|39024.8|39004.8|39052.9|39018|38955.1|38921.7|233
1742397000000|2025-03-19 15:10:00|39026.1|39006.1|38903|38883|39035.8|39006.1|38891.9|38856.6|284
1742397300000|2025-03-19 15:15:00|38908|38888|39007.5|38967.5|39021.3|38995.6|38908|38888|213
1742397600000|2025-03-19 15:20:00|38996.1|38976.1|39002.6|38982.6|39052.8|39020.2|38993.8|38965.1|98
1742397900000|2025-03-19 15:25:00|39003.9|38963.9|38960.9|38940.9|39022.7|38996.4|38960.9|38938.6|119
1742398200000|2025-03-19 15:30:00|38962.2|38942.2|38852.9|38832.9|38962.4|38942.2|38825.4|38794.1|182
1742398500000|2025-03-19 15:35:00|38851.7|38831.7|38811.6|38791.6|38896.7|38864.2|38811.6|38780.2|50
1742398800000|2025-03-19 15:40:00|38825.2|38785.2|38865.5|38825.5|38865.5|38834.2|38811.6|38784.1|53
1742399100000|2025-03-19 15:45:00|38864.3|38824.3|38923.1|38903.1|38936.9|38904.4|38849.2|38820.5|71
1742399400000|2025-03-19 15:50:00|38925.6|38905.6|38973.1|38953.1|39000.7|38969.4|38925.6|38898.1|202
1742399700000|2025-03-19 15:55:00|38974.2|38954.2|38941.5|38901.5|38976.7|38956.7|38926.5|38899.2|117
1742400000000|2025-03-19 16:00:00|38942.7|38902.7|38912.7|38892.7|38964.2|38936.5|38901.5|38875.3|80
1742400300000|2025-03-19 16:05:00|38917.8|38897.8|38866.3|38846.3|38942.7|38911.5|38850.2|38821.5|96
1742400600000|2025-03-19 16:10:00|38867.5|38847.5|38850.1|38830.1|38868.8|38847.5|38805|38774.1|78
1742400900000|2025-03-19 16:15:00|38848.8|38828.8|38886.4|38846.4|38912.7|38877.7|38827.4|38802.6|51
1742401200000|2025-03-19 16:20:00|38893.7|38833.7|39011.5|38991.5|39024.3|38999.2|38855.2|38821.7|196
1742401500000|2025-03-19 16:25:00|39007.7|38987.7|38982.5|38942.5|39023.7|38987.7|38951.2|38922.5|99
1742401800000|2025-03-19 16:30:00|38983.7|38943.7|39026.7|38986.7|39026.7|38994.1|38971.6|38943.7|108
1742402100000|2025-03-19 16:35:00|39025.4|38985.4|38966.7|38906.7|39044.3|39024.3|38931.7|38891.7|115
1742402400000|2025-03-19 16:40:00|38969|38909|38881.6|38861.6|38969|38920.2|38881.6|38853|41
1742402700000|2025-03-19 16:45:00|38879.1|38859.1|38836.5|38776.5|38892.9|38861.6|38810.1|38776.5|69
1742403000000|2025-03-19 16:50:00|38823.8|38783.8|38715.1|38695.1|38823.8|38792.8|38668.8|38636.1|280
1742403300000|2025-03-19 16:55:00|38726.4|38686.4|38656.2|38616.2|38746.4|38707.7|38603.6|38572.4|176
1742403600000|2025-03-19 17:00:00|38651.5|38631.5|38682.4|38662.4|38706.4|38678.8|38651.5|38631.5|113
1742403900000|2025-03-19 17:05:00|38683.7|38663.7|38648.6|38628.6|38707.8|38675.1|38648.6|38618.7|72
1742404200000|2025-03-19 17:10:00|38665.1|38625.1|38730.2|38710.2|38738.9|38710.2|38658.8|38625.1|71
1742404500000|2025-03-19 17:15:00|38731.4|38711.4|38704|38684|38753.6|38718.9|38668.9|38646.4|155
1742404800000|2025-03-19 17:20:00|38711.6|38691.6|38773.8|38753.8|38825|38796.3|38711.6|38691.6|282
1742405100000|2025-03-19 17:25:00|38776.3|38756.3|38781.3|38741.3|38815.3|38780.4|38736.3|38715.3|293
1742405400000|2025-03-19 17:30:00|38780.1|38740.1|38780.1|38740.1|38780.1|38740.1|38780.1|38740.1|0
1742462100000|2025-03-20 09:15:00|38619.9|38559.9|38594.9|38554.9|38782.7|38737.7|38579.9|38533.7|265
1742462400000|2025-03-20 09:20:00|38596.1|38556.1|38693.8|38673.8|38777.7|38735.1|38596.1|38556.1|68
1742462700000|2025-03-20 09:25:00|38690.2|38670.2|38662.4|38602.4|38722.6|38670.2|38639.9|38592.4|30
1742463000000|2025-03-20 09:30:00|38658.6|38598.6|38646.2|38606.2|38664.9|38610|38603.6|38566.1|16
1742463300000|2025-03-20 09:35:00|38647.4|38607.4|38581.1|38561.1|38697.4|38641.2|38578.6|38527.3|33
1742463600000|2025-03-20 09:40:00|38577.5|38557.5|38616|38596|38626.1|38596|38577.5|38536|15
1742463900000|2025-03-20 09:45:00|38619.9|38599.9|38673.8|38613.8|38673.8|38613.8|38588.7|38543.5|12
1742464200000|2025-03-20 09:50:00|38681.1|38621.1|38663.5|38603.5|38689.8|38654.9|38651|38601|9
1742464500000|2025-03-20 09:55:00|38666|38606|38608.4|38568.4|38668.5|38621|38607.2|38568.4|6
1742464800000|2025-03-20 10:00:00|38603.4|38563.4|38515.8|38475.8|38603.4|38563.4|38493.2|38454.5|38
1742465100000|2025-03-20 10:05:00|38518.3|38458.3|38488.3|38468.3|38527.1|38499.5|38488.3|38452.1|17
1742465400000|2025-03-20 10:10:00|38500.8|38460.8|38524.6|38484.6|38542|38498.3|38494.5|38460.8|13
1742465700000|2025-03-20 10:15:00|38523.4|38483.4|38401.8|38361.8|38553.2|38520.8|38381.8|38360.6|121
1742466000000|2025-03-20 10:20:00|38408|38388|38474.4|38414.4|38489.1|38450.6|38408|38379.2|34
1742466300000|2025-03-20 10:25:00|38476.8|38416.8|38457.1|38417.1|38476.8|38443.3|38430.8|38395.6|52
1742466600000|2025-03-20 10:30:00|38458.3|38418.3|38516.8|38496.8|38538.2|38496.8|38443.1|38410.7|62
1742466900000|2025-03-20 10:35:00|38514.4|38494.4|38635.7|38575.7|38673.2|38629.3|38506.9|38484.4|44
1742467200000|2025-03-20 10:40:00|38631.8|38571.8|38485.6|38465.6|38631.8|38584.5|38479.3|38455.6|60
1742467500000|2025-03-20 10:45:00|38486.8|38466.8|38458|38418|38498.1|38466.8|38386.7|38353.1|110
1742467800000|2025-03-20 10:50:00|38448.7|38388.7|38486.8|38446.8|38503.1|38461.8|38411.8|38370.5|30
1742468100000|2025-03-20 10:55:00|38485.6|38445.6|38478|38418|38513|38456.8|38464.3|38404.3|14
1742468400000|2025-03-20 11:00:00|38479.3|38419.3|38455.4|38395.4|38505.4|38471.7|38430.3|38382.8|18
1742468700000|2025-03-20 11:05:00|38454.2|38394.2|38465.4|38425.4|38475.4|38425.4|38427.9|38389|30
1742469000000|2025-03-20 11:10:00|38461.6|38421.6|38446.4|38406.4|38461.6|38427.8|38386.3|38366.3|120
1742469300000|2025-03-20 11:15:00|38440.1|38420.1|38470.4|38430.4|38489.1|38436.6|38424|38394.3|73
1742469600000|2025-03-20 11:20:00|38476.6|38436.6|38484.1|38424.1|38507.9|38447.9|38454.1|38402.8|12
1742469900000|2025-03-20 11:25:00|38492.8|38432.8|38552.8|38492.8|38562.8|38507.8|38484.1|38432.8|37
1742470200000|2025-03-20 11:30:00|38541.5|38501.5|38550.2|38490.2|38550.2|38507.7|38490.1|38440|30
1742470500000|2025-03-20 11:35:00|38547.7|38487.7|38601.5|38541.5|38601.5|38554|38541.5|38487.7|51
1742470800000|2025-03-20 11:40:00|38595.3|38535.3|38625.2|38585.2|38640.1|38588.1|38570.2|38510.2|54
1742471100000|2025-03-20 11:45:00|38620.2|38580.2|38656.2|38596.2|38656.2|38608.6|38618.8|38558.8|55
1742471400000|2025-03-20 11:50:00|38647.5|38607.5|38628.7|38588.7|38650|38607.5|38612.4|38563.7|7
1742471700000|2025-03-20 11:55:00|38626.2|38586.2|38598.8|38538.8|38632.3|38588.7|38591.3|38538.8|50
1742472000000|2025-03-20 12:00:00|38598.7|38538.7|38442.2|38382.2|38598.7|38554.9|38392.4|38372.4|118
1742472300000|2025-03-20 12:05:00|38441|38381|38384.9|38364.9|38441|38389.7|38328.5|38308.5|108
1742472600000|2025-03-20 12:10:00|38416.4|38356.4|38424.8|38384.8|38448.7|38424.9|38394.8|38349.8|38
1742472900000|2025-03-20 12:15:00|38427.3|38387.3|38454.6|38394.6|38467.3|38439.7|38359.5|38324.7|43
1742473200000|2025-03-20 12:20:00|38458.3|38398.3|38521.9|38481.9|38523.2|38481.9|38437|38395.8|35
1742473500000|2025-03-20 12:25:00|38523.2|38483.2|38548.2|38488.2|38559.5|38514.5|38516.9|38483.2|59
1742473800000|2025-03-20 12:30:00|38550.7|38490.7|38421.9|38401.9|38552|38498.2|38421.9|38385.6|75
1742474100000|2025-03-20 12:35:00|38430.6|38390.6|38384.3|38364.3|38430.6|38391.9|38307.9|38279.2|156
1742474400000|2025-03-20 12:40:00|38380.7|38360.7|38366.7|38346.7|38411.7|38379.2|38307.9|38287.9|115
1742474700000|2025-03-20 12:45:00|38369.1|38349.1|38443|38403|38451.7|38413|38369.1|38336.7|46
1742475000000|2025-03-20 12:50:00|38451.7|38391.7|38459.4|38399.4|38471.6|38422.9|38416.7|38380.5|21
1742475300000|2025-03-20 12:55:00|38461.9|38401.9|38466.7|38446.7|38478|38447.9|38438.1|38401.9|18
1742475600000|2025-03-20 13:00:00|38465.5|38445.5|38311.4|38291.4|38481.6|38445.5|38303.9|38280.2|103
1742475900000|2025-03-20 13:05:00|38355.2|38315.2|38430.1|38390.1|38430.1|38390.1|38310.1|38283.8|94
1742476200000|2025-03-20 13:10:00|38433.9|38393.9|38377.3|38357.3|38440.2|38412.6|38373.9|38341.4|37
1742476500000|2025-03-20 13:15:00|38376.1|38356.1|38358.7|38298.7|38412.6|38378.8|38323.7|38298.7|154
1742476800000|2025-03-20 13:20:00|38347.4|38307.4|38406.3|38386.3|38427.5|38395.1|38332.4|38304.9|84
1742477100000|2025-03-20 13:25:00|38411.3|38391.3|38411.3|38371.3|38431.2|38397.5|38372.5|38346.2|56
1742477400000|2025-03-20 13:30:00|38410|38370|38366.3|38326.3|38434.9|38405.1|38366.1|38315|59
1742477700000|2025-03-20 13:35:00|38367.5|38327.5|38514.9|38494.9|38537.4|38508.6|38367.5|38327.5|149
1742478000000|2025-03-20 13:40:00|38517.5|38497.5|38516.2|38496.2|38542.4|38516.1|38483.7|38463.7|76
1742478300000|2025-03-20 13:45:00|38514.9|38494.9|38628.6|38588.6|38648.6|38628.6|38513.7|38488.7|115
1742478600000|2025-03-20 13:50:00|38629.9|38589.9|38646|38586|38659.8|38624.9|38583.5|38553.6|114
1742478900000|2025-03-20 13:55:00|38644.7|38584.7|38613.5|38573.5|38646|38616|38583.5|38551.1|50
1742479200000|2025-03-20 14:00:00|38606.1|38586.1|38649.7|38629.7|38649.8|38629.8|38603.5|38568.6|164
1742479500000|2025-03-20 14:05:00|38653.4|38633.4|38746.1|38726.1|38797.4|38762.4|38653.4|38633.4|239
1742479800000|2025-03-20 14:10:00|38742.5|38722.5|38668.4|38608.4|38749.8|38722.5|38630.8|38590.9|54
1742480100000|2025-03-20 14:15:00|38664.7|38604.7|38658.3|38638.3|38684.6|38638.4|38594.7|38563.7|58
1742480400000|2025-03-20 14:20:00|38657.1|38637.1|38649.7|38629.7|38662.2|38642.2|38608.3|38579.6|74
1742480700000|2025-03-20 14:25:00|38657.2|38637.2|38652.3|38612.3|38665.9|38642.2|38628.4|38593.4|31
1742481000000|2025-03-20 14:30:00|38654.7|38614.7|38734.9|38694.9|38754.9|38723.7|38649.8|38614.7|121
1742481300000|2025-03-20 14:35:00|38716.2|38696.2|38731|38691|38739.8|38708.5|38662.3|38617.3|68
1742481600000|2025-03-20 14:40:00|38722.3|38702.3|38828.6|38808.6|38859.9|38832.4|38722.3|38702.3|119
1742481900000|2025-03-20 14:45:00|38837.3|38797.3|38931|38911|38943.5|38914.8|38806.1|38781.1|72
1742482200000|2025-03-20 14:50:00|38933.5|38913.5|39111|39091|39116|39096|38932.3|38912.3|257
1742482500000|2025-03-20 14:55:00|39109.7|39089.7|39064.6|39044.6|39207.2|39173.5|39045.8|39025.8|212
1742482800000|2025-03-20 15:00:00|39068.3|39048.3|39355.8|39295.8|39375.9|39346|39068.3|39039.6|292
1742483100000|2025-03-20 15:05:00|39358.3|39298.3|39302|39282|39437.1|39405.8|39282.2|39234.6|144
1742483400000|2025-03-20 15:10:00|39299.6|39279.6|39200.6|39160.6|39314.5|39283.2|39193.1|39160.6|170
1742483700000|2025-03-20 15:15:00|39189.3|39169.3|39084.1|39044.1|39210.6|39173.2|39035.3|39004|205
1742484000000|2025-03-20 15:20:00|39089.1|39049.1|39160.4|39120.4|39185.4|39137.9|39072.8|39031.5|76
1742484300000|2025-03-20 15:25:00|39162.8|39122.8|39111.6|39071.6|39165.3|39136.6|39047.8|39025.3|67
1742484600000|2025-03-20 15:30:00|39116.7|39076.7|39036.6|38996.6|39142.9|39087.9|39029|38976.5|59
1742484900000|2025-03-20 15:35:00|39035.3|38995.3|38846.5|38806.5|39040.2|38995.3|38816.4|38786.3|154
1742485200000|2025-03-20 15:40:00|38847.7|38807.7|38803.9|38763.9|38858.9|38827.7|38755.1|38731.4|86
1742485500000|2025-03-20 15:45:00|38805.2|38765.2|38876.5|38816.5|38920.3|38887.8|38797.7|38762.7|159
1742485800000|2025-03-20 15:50:00|38881.4|38821.4|38807.7|38787.7|38888.9|38829|38807.7|38771.5|51
1742486100000|2025-03-20 15:55:00|38802.7|38782.7|38883.9|38863.9|38926.4|38895.2|38800.2|38769|57
1742486400000|2025-03-20 16:00:00|38897.8|38857.8|38915.2|38895.2|38916.5|38896.5|38845.2|38825.2|62
1742486700000|2025-03-20 16:05:00|38930.3|38890.3|38887.6|38867.6|38930.3|38891.5|38868.9|38832.3|39
1742487000000|2025-03-20 16:10:00|38903.9|38863.9|39092.7|39052.7|39111.5|39076.5|38903.9|38863.9|169
1742487300000|2025-03-20 16:15:00|39080.2|39060.2|39112.8|39072.8|39114|39074|39046.4|39009|79
1742487600000|2025-03-20 16:20:00|39111.5|39052.8|39231.6|39211.6|39239.1|39211.6|39099|39051.5|219
1742487900000|2025-03-20 16:25:00|39227.8|39207.8|39091.4|39051.4|39227.8|39207.8|39091.4|39042.7|345
1742488200000|2025-03-20 16:30:00|39088.8|39048.8|39133.9|39113.9|39158.9|39127.6|39078.8|39037.6|53
1742488500000|2025-03-20 16:35:00|39146.4|39106.4|39125|39105|39173.9|39132.5|39092.6|39060.1|77
1742488800000|2025-03-20 16:40:00|39127.4|39107.4|39071.2|39051.2|39148.8|39107.4|39071.2|39040|59
1742489100000|2025-03-20 16:45:00|39084.9|39044.9|39076.2|39016.2|39084.9|39046.1|39042.4|39011.3|16
1742489400000|2025-03-20 16:50:00|39067.5|39027.5|39062.5|39042.5|39082.3|39049.9|39014.9|38969.9|86
1742489700000|2025-03-20 16:55:00|39063.7|39043.7|39006.2|38986.2|39083.7|39051.2|39006.2|38978.7|115
1742490000000|2025-03-20 17:00:00|39007.4|38987.4|39048.6|39008.6|39048.6|39008.6|38947.4|38911.1|189
1742490300000|2025-03-20 17:05:00|39042.3|39022.3|39036|38996|39054.8|39024.8|39021.1|38986.1|53
1742490600000|2025-03-20 17:10:00|39034.8|38994.8|39046.1|39006.1|39078.6|39042.3|39022.2|38988.6|82
1742490900000|2025-03-20 17:15:00|39046|39006|39088.5|39028.5|39109.8|39069.8|39046|38998.5|112
1742491200000|2025-03-20 17:20:00|39081.1|39041.1|38855.8|38835.8|39088.5|39052.1|38845.8|38812.1|386
1742491500000|2025-03-20 17:25:00|38857.1|38837.1|38922.1|38862.1|38922.1|38869.6|38849.5|38820.8|235
1742548500000|2025-03-21 09:15:00|38869.8|38809.8|38807.3|38747.3|38941.1|38892.3|38676|38627.3|155
1742548800000|2025-03-21 09:20:00|38794.8|38754.8|38782.2|38742.2|38814.7|38779.7|38699.7|38664.7|61
1742549100000|2025-03-21 09:25:00|38808.5|38748.5|38953.4|38913.4|38964.7|38913.4|38794.7|38746|59
1742549400000|2025-03-21 09:30:00|38952.2|38912.2|39039.7|38999.7|39044.7|38999.7|38952.2|38912.2|31
1742549700000|2025-03-21 09:35:00|39039.6|38999.6|39022.1|38982.1|39052.1|39000.9|38964.6|38942.1|22
1742550000000|2025-03-21 09:40:00|39019.6|38979.6|39059.6|39039.6|39059.6|39039.6|39008.3|38955.8|17
1742550300000|2025-03-21 09:45:00|39060.8|39040.8|39118.3|39078.3|39143.3|39099.5|39047.1|38994.6|56
1742550600000|2025-03-21 09:50:00|39119.5|39079.5|39070.7|39010.7|39128.3|39084.5|39047|38987|43
1742550900000|2025-03-21 09:55:00|39077|39017|39044.4|39024.4|39107|39059.5|39038.2|38988.2|39
1742551200000|2025-03-21 10:00:00|39068.2|39008.2|39061.9|39041.9|39090.7|39056.9|39048.2|39008.2|60
1742551500000|2025-03-21 10:05:00|39059.4|39039.4|39088.1|39028.1|39090.6|39054.4|39011.9|38980.6|52
1742551800000|2025-03-21 10:10:00|39081.9|39041.9|39035.6|39015.6|39083.1|39043.1|39034.3|39005.6|10
1742552100000|2025-03-21 10:15:00|39036.8|39016.8|39078|39038|39089.3|39041.8|39033|38986.8|9
1742552400000|2025-03-21 10:20:00|39080.5|39040.5|39055.5|38995.5|39090.5|39048|39055.5|38995.5|10
1742552700000|2025-03-21 10:25:00|39053|38993|39046.7|38986.7|39053|38993|39009.2|38953|13
1742553000000|2025-03-21 10:30:00|39048|38988|38974.2|38934.2|39048|39001.7|38974.2|38934.2|6
1742553300000|2025-03-21 10:35:00|38965.4|38925.4|38965.4|38905.4|38972.9|38927.9|38942.9|38905.4|8
1742553600000|2025-03-21 10:40:00|38974.1|38914.1|38962.9|38902.9|38995.4|38946.6|38944.1|38902.9|31
1742553900000|2025-03-21 10:45:00|38949.1|38909.1|39030.3|39010.3|39056.6|39035.3|38911.6|38864.1|66
1742554200000|2025-03-21 10:50:00|39044.1|39004.1|39175.3|39135.3|39250.3|39216.5|39044.1|39002.8|145
1742554500000|2025-03-21 10:55:00|39176.5|39136.5|39164|39144|39206.5|39161.5|39154|39119|24
1742554800000|2025-03-21 11:00:00|39171.5|39131.5|39131.5|39091.5|39171.5|39135.2|39116.5|39081.5|21
1742555100000|2025-03-21 11:05:00|39131.4|39091.4|39210.2|39150.2|39210.2|39150.2|39122.7|39091.4|30
1742555400000|2025-03-21 11:10:00|39213.9|39153.9|39197.6|39137.6|39231.4|39191.4|39158.9|39105.1|13
1742555700000|2025-03-21 11:15:00|39195.1|39135.1|39153.8|39113.8|39195.1|39142.6|39151.3|39113.8|9
1742556000000|2025-03-21 11:20:00|39155.1|39115.1|39058.8|39018.8|39177.6|39131.3|39057.5|39007.5|12
1742556300000|2025-03-21 11:25:00|39056.3|39016.3|39052.5|39012.5|39088.8|39035|39037.5|38998.8|18
1742556600000|2025-03-21 11:30:00|39061.3|39021.3|39076.2|39016.2|39083.7|39038.7|39051.2|39012.5|8
1742556900000|2025-03-21 11:35:00|39080|39020|39126.2|39066.2|39128.7|39076.2|39080|39020|47
1742557200000|2025-03-21 11:40:00|39116.2|39056.2|39066.1|39026.1|39116.2|39058.7|39061.2|39021.2|8
1742557500000|2025-03-21 11:45:00|39067.4|39027.4|39033.6|38973.6|39067.4|39034.9|39002.4|38962.4|10
1742557800000|2025-03-21 11:50:00|39021.1|38981.1|38981.1|38961.1|39021.1|38987.3|38971.1|38922.3|12
1742558100000|2025-03-21 11:55:00|38979.8|38959.8|38982.3|38922.3|38993.5|38959.8|38956|38922.3|19
1742558400000|2025-03-21 12:00:00|38971|38931|38836|38796|38971|38931|38809.8|38777.3|139
1742558700000|2025-03-21 12:05:00|38828.5|38808.5|38809.7|38769.7|38866|38818.5|38776|38741|74
1742559000000|2025-03-21 12:10:00|38811|38771|38662.2|38622.2|38822.2|38787.2|38624.7|38584.7|136
1742559300000|2025-03-21 12:15:00|38659.7|38619.7|38655.9|38615.9|38735.9|38675.9|38634.7|38602.2|60
1742559600000|2025-03-21 12:20:00|38635.9|38610.9|38604.6|38584.6|38663.4|38625.9|38600.9|38570.9|49
1742559900000|2025-03-21 12:25:00|38600.8|38580.8|38575.8|38555.8|38649.6|38608.3|38563.3|38543.3|150
1742560200000|2025-03-21 12:30:00|38590.8|38550.8|38483.3|38463.3|38602.1|38562.1|38447|38418.3|217
1742560500000|2025-03-21 12:35:00|38482|38462|38533.2|38473.2|38550.7|38505.8|38448.3|38415.8|120
1742560800000|2025-03-21 12:40:00|38534.5|38474.5|38687|38647|38690.7|38662|38478.2|38455.7|120
1742561100000|2025-03-21 12:45:00|38686.9|38646.9|38660.7|38600.7|38691.9|38651.9|38589.4|38569.4|105
1742561400000|2025-03-21 12:50:00|38654.4|38614.4|38658.1|38598.1|38731.9|38671.9|38628.1|38585.6|89
1742561700000|2025-03-21 12:55:00|38650.6|38610.6|38670.6|38650.6|38681.8|38651.8|38636.9|38599.4|67
1742562000000|2025-03-21 13:00:00|38656.8|38636.8|38535.6|38495.6|38656.8|38636.8|38524.3|38495.6|104
1742562300000|2025-03-21 13:05:00|38534.3|38494.3|38594.3|38574.3|38609.3|38589.3|38520.6|38494.3|62
1742562600000|2025-03-21 13:10:00|38596.8|38576.8|38690.5|38670.5|38721.7|38690.5|38596.8|38561.8|55
1742562900000|2025-03-21 13:15:00|38693|38673|38780.5|38740.5|38790.5|38755.5|38691.7|38655.5|71
1742563200000|2025-03-21 13:20:00|38779.2|38739.2|38770.4|38730.4|38780.4|38744.2|38737.9|38701.7|23
1742563500000|2025-03-21 13:25:00|38761.7|38741.7|38827.9|38807.9|38830.4|38807.9|38761.7|38730.4|68
1742563800000|2025-03-21 13:30:00|38826.6|38806.6|38860.3|38840.3|38956.6|38912.8|38789.1|38755.4|135
1742564100000|2025-03-21 13:35:00|38855.3|38835.3|38714.1|38694.1|38862.9|38835.3|38714.1|38686.6|120
1742564400000|2025-03-21 13:40:00|38709.1|38689.1|38701.5|38681.5|38750.3|38700.3|38641.6|38610.3|162
1742564700000|2025-03-21 13:45:00|38704|38684|38540.3|38520.3|38714|38685.3|38536.5|38509|100
1742565000000|2025-03-21 13:50:00|38539|38519|38374|38354|38540.3|38520.3|38361.5|38341.5|351
1742565300000|2025-03-21 13:55:00|38376.5|38356.5|38462.7|38442.7|38482.7|38446.5|38376.5|38345.2|118
1742565600000|2025-03-21 14:00:00|38463.9|38443.9|38425.2|38385.2|38497.7|38467.7|38400.2|38367.7|198
1742565900000|2025-03-21 14:05:00|38416.4|38396.4|38610.1|38590.1|38632.6|38602.6|38415.2|38395.2|161
1742566200000|2025-03-21 14:10:00|38608.9|38588.9|38602.6|38582.6|38631.3|38610.1|38562.6|38528.9|116
1742566500000|2025-03-21 14:15:00|38606.3|38586.3|38620|38600|38635.1|38603.8|38548.8|38515.1|95
1742566800000|2025-03-21 14:20:00|38621.3|38601.3|38830|38810|38835|38810|38617.5|38572.5|115
1742567100000|2025-03-21 14:25:00|38837.5|38817.5|38717.5|38657.5|38871.3|38841.2|38717.5|38657.5|111
1742567400000|2025-03-21 14:30:00|38667.5|38647.5|38702.5|38662.5|38702.5|38662.5|38625|38595|224
1742567700000|2025-03-21 14:35:00|38703.7|38663.7|38711.2|38671.2|38743.7|38697.5|38663.7|38631.2|63
1742568000000|2025-03-21 14:40:00|38700|38660|38704.9|38684.9|38743.6|38691.2|38684.9|38644.9|119
1742568300000|2025-03-21 14:45:00|38707.4|38687.4|38713.6|38693.6|38721.1|38694.8|38689.8|38669.8|99
1742568600000|2025-03-21 14:50:00|38716.1|38696.1|38752.3|38732.3|38779.8|38733.6|38697.3|38672.3|73
1742568900000|2025-03-21 14:55:00|38763.5|38723.5|38653.5|38633.5|38772.3|38737.3|38626|38591|99
1742569200000|2025-03-21 15:00:00|38656|38636|38696|38656|38809.7|38776|38656|38636|64
1742569500000|2025-03-21 15:05:00|38687.2|38667.2|38664.7|38644.7|38696|38667.2|38653.5|38631|99
1742569800000|2025-03-21 15:10:00|38662.2|38642.2|38659.7|38639.7|38699.7|38667.2|38658.4|38632.1|70
1742570100000|2025-03-21 15:15:00|38660.9|38640.9|38577.1|38557.1|38660.9|38640.9|38567.2|38538.4|140
1742570400000|2025-03-21 15:20:00|38579.6|38559.6|38490.9|38450.9|38587.1|38559.6|38479.6|38450.9|234
1742570700000|2025-03-21 15:25:00|38483.4|38463.4|38494.6|38454.6|38523.4|38487.1|38450.9|38427.1|86
1742571000000|2025-03-21 15:30:00|38492.1|38452.1|38484.5|38444.5|38507|38484.5|38467.1|38439.6|43
1742571300000|2025-03-21 15:35:00|38479.5|38439.5|38617|38597|38638.3|38602|38458.3|38433.3|60
1742571600000|2025-03-21 15:40:00|38618.3|38598.3|38697|38657|38697|38664.5|38609.5|38583.3|141
1742571900000|2025-03-21 15:45:00|38698.2|38658.2|38734.4|38714.4|38759.5|38719.5|38689.5|38658.2|120
1742572200000|2025-03-21 15:50:00|38735.7|38715.7|38806.9|38766.9|38806.9|38776.9|38735.7|38709.4|51
1742572500000|2025-03-21 15:55:00|38805.6|38765.6|38761.9|38741.9|38858.1|38833.1|38755.6|38725.6|97
1742572800000|2025-03-21 16:00:00|38764.4|38744.4|38785.6|38725.6|38785.6|38746.9|38704.4|38666.9|236
1742573100000|2025-03-21 16:05:00|38779.4|38739.4|38714.3|38654.3|38783.1|38751.8|38706.8|38654.3|149
1742573400000|2025-03-21 16:10:00|38705.6|38665.6|38755.5|38735.5|38764.3|38735.5|38689.3|38656.8|64
1742573700000|2025-03-21 16:15:00|38773|38733|38785.5|38765.5|38799.2|38766.7|38755.5|38715.5|61
1742574000000|2025-03-21 16:20:00|38790.5|38770.5|38801.7|38781.7|38834.2|38797.9|38721.7|38675.5|308
1742574300000|2025-03-21 16:25:00|38789.2|38769.2|38790.4|38750.4|38810.4|38775.4|38720.4|38692.9|173
1742574600000|2025-03-21 16:30:00|38789.1|38749.1|38759.2|38719.2|38797.9|38756.7|38749.2|38704.2|199
1742574900000|2025-03-21 16:35:00|38762.9|38722.9|38869.1|38809.1|38869.1|38822.8|38755.4|38722.9|122
1742575200000|2025-03-21 16:40:00|38872.8|38812.8|38872.8|38832.8|38897.8|38860.3|38821.6|38779.1|114
1742575500000|2025-03-21 16:45:00|38871.5|38831.5|38845.2|38825.2|38871.5|38839|38824|38789|43
1742575800000|2025-03-21 16:50:00|38846.5|38826.5|38846.5|38826.5|38897.7|38871.5|38825.2|38805.2|62
1742576100000|2025-03-21 16:55:00|38854|38834|38890.2|38870.2|38898.9|38873.9|38854|38827.7|63
1742576400000|2025-03-21 17:00:00|38891.4|38871.4|38932.6|38912.6|38968.9|38942.6|38891.4|38871.4|111
1742576700000|2025-03-21 17:05:00|38928.9|38908.9|38878.8|38838.8|38928.9|38908.9|38837.6|38813.9|72
1742577000000|2025-03-21 17:10:00|38876.3|38836.3|38883.8|38823.8|38900.1|38861.3|38855.1|38823.8|80
1742577300000|2025-03-21 17:15:00|38871.3|38831.3|38863.8|38843.8|38877.5|38846.3|38831.3|38801.4|176
1742577600000|2025-03-21 17:20:00|38877.5|38857.5|38837.5|38817.5|38922.5|38882.5|38810|38778.8|495
1742577900000|2025-03-21 17:25:00|38846.3|38806.3|38717.5|38697.5|38846.3|38816.3|38717.5|38692.5|312
1742807700000|2025-03-24 09:15:00|38856.8|38796.8|39057|39017|39067|39022|38793.7|38736.2|242
1742808000000|2025-03-24 09:20:00|39055.6|39015.6|39288.8|39248.8|39288.8|39252.6|39034.5|39002|235
1742808300000|2025-03-24 09:25:00|39277.6|39257.6|39178.1|39158.1|39288.8|39264.9|39178.1|39145.1|121
1742808600000|2025-03-24 09:30:00|39180.3|39160.3|39263.7|39223.7|39263.7|39241.4|39178.1|39142.8|44
1742808900000|2025-03-24 09:35:00|39265.1|39225.1|39383.8|39363.8|39392.7|39363.8|39257.6|39223.7|118
1742809200000|2025-03-24 09:40:00|39385|39365|39339|39299|39394.1|39369.9|39326.5|39291.3|66
1742809500000|2025-03-24 09:45:00|39327.9|39307.9|39349.9|39289.9|39350.4|39324|39302|39266.8|52
1742809800000|2025-03-24 09:50:00|39343.5|39303.5|39346.7|39306.7|39375.3|39345.1|39336|39303.5|34
1742810100000|2025-03-24 09:55:00|39344|39304|39437.8|39417.8|39450.3|39422.8|39329|39290.1|99
1742810400000|2025-03-24 10:00:00|39442.8|39422.8|39366.9|39346.9|39452.5|39428.4|39366.9|39326.6|117
1742810700000|2025-03-24 10:05:00|39364.4|39344.4|39381.8|39361.8|39411.6|39382.7|39333|39296.9|33
1742811000000|2025-03-24 10:10:00|39393|39353|39469.9|39449.9|39507.7|39477.7|39386.8|39353|74
1742811300000|2025-03-24 10:15:00|39468.6|39448.6|39450.6|39430.6|39512.2|39469.9|39450.6|39424.9|56
1742811600000|2025-03-24 10:20:00|39445.6|39425.6|39452|39412|39475.9|39435.9|39428.1|39392.9|39
1742811900000|2025-03-24 10:25:00|39443.1|39423.1|39516.4|39496.4|39521.5|39496.4|39443.1|39410.6|52
1742812200000|2025-03-24 10:30:00|39517.8|39497.8|39383.9|39343.9|39574.6|39543.9|39383.9|39343.9|134
1742812500000|2025-03-24 10:35:00|39385|39345|39434.5|39414.5|39449.5|39417|39378.4|39345|38
1742812800000|2025-03-24 10:40:00|39433.1|39413.1|39452|39412|39483.1|39435.6|39375.6|39355.6|28
1742813100000|2025-03-24 10:45:00|39448.1|39408.1|39440.3|39380.3|39485.6|39432.2|39416.5|39380.3|21
1742813400000|2025-03-24 10:50:00|39435.3|39395.3|39467.3|39427.3|39472.6|39428.4|39414.2|39385.6|49
1742813700000|2025-03-24 10:55:00|39471.8|39431.8|39532.5|39512.5|39571.1|39538.6|39467.8|39431.8|23
1742814000000|2025-03-24 11:00:00|39528.6|39508.6|39659.7|39619.7|39688.4|39650.9|39528.6|39495|118
1742814300000|2025-03-24 11:05:00|39661.1|39621.1|39648.3|39628.3|39756.5|39734.2|39648.3|39613.4|188
1742814600000|2025-03-24 11:10:00|39662.8|39622.8|39734.2|39694.2|39739.2|39710.3|39602.2|39575.8|145
1742814900000|2025-03-24 11:15:00|39728|39708|39729.1|39709.1|39781.4|39750.3|39668|39633|91
1742815200000|2025-03-24 11:20:00|39716.2|39696.2|39726.6|39666.6|39784.1|39744.1|39663|39627.7|118
1742815500000|2025-03-24 11:25:00|39728|39668|39794.5|39754.5|39801.8|39772|39717.5|39668|116
1742815800000|2025-03-24 11:30:00|39793.2|39753.2|39792.9|39772.9|39864|39844|39778.4|39746.1|208
1742816100000|2025-03-24 11:35:00|39801.7|39761.7|39731.5|39691.5|39804|39770.1|39683.1|39660.3|35
1742816400000|2025-03-24 11:40:00|39732.8|39692.8|39687.6|39627.6|39788.9|39758.1|39627.8|39598|67
1742816700000|2025-03-24 11:45:00|39690.3|39630.3|39671.6|39631.6|39707.8|39672.8|39626.9|39584.4|74
1742817000000|2025-03-24 11:50:00|39669.1|39649.1|39736.6|39716.6|39760.5|39724.1|39648.7|39608.5|55
1742817300000|2025-03-24 11:55:00|39751|39691|39646.6|39606.6|39751.6|39700.5|39635.4|39591.6|36
1742817600000|2025-03-24 12:00:00|39648.8|39608.8|39689|39649|39700.6|39680.6|39554.8|39534.8|160
1742817900000|2025-03-24 12:05:00|39684|39664|39647.9|39627.9|39711.5|39674|39617.9|39584.3|53
1742818200000|2025-03-24 12:10:00|39650.6|39630.6|39706.7|39686.7|39734.4|39689.4|39638.1|39618.1|106
1742818500000|2025-03-24 12:15:00|39708.1|39688.1|39688|39668|39757.8|39725.3|39686.9|39655.1|123
1742818800000|2025-03-24 12:20:00|39689.4|39669.4|39556|39516|39717.8|39673.3|39491.2|39468.2|92
1742819100000|2025-03-24 12:25:00|39541|39521|39495.7|39475.7|39552.4|39521|39454.8|39421.2|68
1742819400000|2025-03-24 12:30:00|39501.8|39481.8|39548.4|39528.4|39616.2|39592.1|39479.8|39459.8|96
1742819700000|2025-03-24 12:35:00|39550.7|39530.7|39510|39470|39587.3|39560.6|39510|39461.1|59
1742820000000|2025-03-24 12:40:00|39502.5|39482.5|39383.6|39363.6|39502.5|39482.5|39366.3|39340|141
1742820300000|2025-03-24 12:45:00|39382.5|39362.5|39303.8|39283.8|39382.5|39362.5|39284.1|39261.3|108
1742820600000|2025-03-24 12:50:00|39302.7|39282.7|39439.6|39399.6|39448.5|39419.6|39291.5|39271.5|108
1742820900000|2025-03-24 12:55:00|39424.6|39404.6|39403.7|39363.7|39451.3|39419.6|39372.4|39343.5|35
1742821200000|2025-03-24 13:00:00|39404.8|39364.8|39252.6|39232.6|39412.6|39383.7|39222.6|39196.2|92
1742821500000|2025-03-24 13:05:00|39272.8|39232.8|39180.5|39140.5|39320.1|39281.2|39158.9|39115.3|130
1742821800000|2025-03-24 13:10:00|39179.2|39139.2|39092.7|39052.7|39180.5|39148.3|39028.9|39003|157
1742822100000|2025-03-24 13:15:00|39100.2|39040.2|39003.8|38943.8|39108.9|39061.4|38911.8|38883|151
1742822400000|2025-03-24 13:20:00|38995|38955|38964.6|38904.6|39026.6|38989.1|38917.3|38889.8|160
1742822700000|2025-03-24 13:25:00|38956.8|38916.8|38935|38915|38958.2|38924.6|38910.3|38886.1|119
1742823000000|2025-03-24 13:30:00|38936.1|38916.1|38916.6|38896.6|38956.4|38928.4|38894.1|38874.1|173
1742823300000|2025-03-24 13:35:00|38912.5|38892.5|39130.5|39090.5|39132.7|39100.8|38891.6|38870.2|212
1742823600000|2025-03-24 13:40:00|39128.6|39088.6|39096.8|39056.8|39145.2|39106.3|39044.9|39013.8|122
1742823900000|2025-03-24 13:45:00|39090.7|39050.7|38930.4|38890.4|39093.8|39059.9|38925.4|38890.4|86
1742824200000|2025-03-24 13:50:00|38931.8|38891.8|38945.6|38905.6|38969.3|38930.4|38907.9|38887.9|66
1742824500000|2025-03-24 13:55:00|38936.7|38916.7|38980.3|38960.3|39000.3|38980.3|38936.7|38904.2|57
1742824800000|2025-03-24 14:00:00|38982.8|38962.8|39037.3|38997.3|39037.3|39006.2|38916.7|38896.7|113
1742825100000|2025-03-24 14:05:00|39029.8|39009.8|39002.8|38982.8|39065|39032.5|38995.3|38970.5|63
1742825400000|2025-03-24 14:10:00|39022.8|38995.3|38974.6|38954.6|39022.8|38995.3|38904.9|38870.1|343
1742825700000|2025-03-24 14:15:00|38978.2|38958.2|39104.6|39084.6|39109.6|39084.6|38978.2|38956.8|120
1742826000000|2025-03-24 14:20:00|39102.1|39082.1|39220.4|39180.4|39226.6|39201.8|39102.1|39079.6|152
1742826300000|2025-03-24 14:25:00|39221.5|39181.5|39058.4|39038.4|39223.2|39189|39043.4|39023.4|76
1742826600000|2025-03-24 14:30:00|39059.5|39039.5|38988.3|38968.3|39105.9|39073.4|38965.8|38930.8|70
1742826900000|2025-03-24 14:35:00|38993.6|38973.6|39028.3|39008.3|39032.2|39008.3|38993.6|38973.6|38
1742827200000|2025-03-24 14:40:00|39029.7|39009.7|38933|38913|39029.7|39009.7|38933|38913|82
1742827500000|2025-03-24 14:45:00|38924.7|38904.7|39023.2|39003.2|39035.7|39003.2|38912.2|38892.2|44
1742827800000|2025-03-24 14:50:00|39022.1|39002.1|39108.6|39068.6|39117.4|39068.6|39017.7|38970.7|49
1742828100000|2025-03-24 14:55:00|39115.5|39075.5|39117.9|39097.9|39147.9|39115.4|39090.5|39056.6|69
1742828400000|2025-03-24 15:00:00|39114.6|39094.6|38950.6|38930.6|39114.6|39094.6|38948.1|38920.6|69
1742828700000|2025-03-24 15:05:00|38949.5|38929.5|39005.1|38965.1|39010.6|38983.1|38930.6|38905.4|115
1742829000000|2025-03-24 15:10:00|39010.6|38970.6|39091.4|39051.4|39117|39089.5|39001.7|38970.6|77
1742829300000|2025-03-24 15:15:00|39085.8|39045.8|38999.4|38979.4|39113.3|39084.5|38996.1|38968.3|34
1742829600000|2025-03-24 15:20:00|39005.8|38965.8|38916|38896|39005.8|38973.6|38913.5|38893.5|85
1742829900000|2025-03-24 15:25:00|38919.6|38899.6|38942.6|38922.6|38958.5|38938.5|38919.6|38899.6|61
1742830200000|2025-03-24 15:30:00|38927.6|38907.6|38986|38966|38986|38966|38917.4|38891|118
1742830500000|2025-03-24 15:35:00|38998.2|38958.2|39015.1|38995.1|39058.2|39028.4|38997.1|38958.2|29
1742830800000|2025-03-24 15:40:00|39013.7|38993.7|39062|39042|39114.5|39085.6|39013.7|38993.7|98
1742831100000|2025-03-24 15:45:00|39070.9|39030.9|39062.5|39042.5|39119.2|39078.1|39050.6|39030.6|62
1742831400000|2025-03-24 15:50:00|39057|39037|39080.8|39040.8|39080.8|39043.3|39032|39009.5|33
1742831700000|2025-03-24 15:55:00|39084.4|39044.4|39037.4|39017.4|39104.7|39071.9|39033.6|39008.6|50
1742832000000|2025-03-24 16:00:00|39036.3|39016.3|39041|39021|39052.1|39021|38998.5|38971.3|32
1742832300000|2025-03-24 16:05:00|39052.1|39012.1|39014.3|38994.3|39052.1|39028.8|39014.3|38986.8|31
1742832600000|2025-03-24 16:10:00|39007.4|38987.4|39024.3|38984.3|39028.5|38996|38977.4|38948.5|72
1742832900000|2025-03-24 16:15:00|39022.9|38982.9|39059|39039|39067.9|39047.9|39016.8|38982.9|35
1742833200000|2025-03-24 16:20:00|39057.9|39037.9|39148.5|39128.5|39167.7|39142.9|39046.8|39017.9|296
1742833500000|2025-03-24 16:25:00|39153.5|39133.5|39030.1|39010.1|39160.1|39133.5|39026.5|38998.7|75
1742833800000|2025-03-24 16:30:00|39029|39009|39073.9|39013.9|39073.9|39016.7|39011.7|38985.1|66
1742834100000|2025-03-24 16:35:00|39072.8|39012.8|39032.8|38992.8|39083.1|39045|39003.9|38977.8|55
1742834400000|2025-03-24 16:40:00|39034.1|38994.1|38989.4|38949.4|39041.4|39010.3|38941.6|38910.5|68
1742834700000|2025-03-24 16:45:00|38991.9|38951.9|39029.1|38969.1|39051.9|39008|38987.5|38951.9|38
1742835000000|2025-03-24 16:50:00|39030.5|38970.5|38984.3|38964.3|39030.5|39006.6|38965.7|38934.6|93
1742835300000|2025-03-24 16:55:00|38985.4|38965.4|39002.9|38982.9|39062.7|39016.5|38985.4|38965.4|55
1742835600000|2025-03-24 17:00:00|39012.6|38972.6|39002.9|38982.9|39015.4|38985.4|38965.4|38945.4|60
1742835900000|2025-03-24 17:05:00|39009|38969|39051.2|39011.2|39051.2|39023.7|38979|38954|51
1742836200000|2025-03-24 17:10:00|39050.1|39010.1|39085.9|39045.9|39129.8|39095.9|39046.2|38996.2|90
1742836500000|2025-03-24 17:15:00|39073.6|39053.6|39023.4|39003.4|39073.6|39053.6|39023.4|39003.4|93
1742836800000|2025-03-24 17:20:00|39022|39002|39051.9|39031.9|39061.9|39033.1|38996.9|38974.4|473
1742837100000|2025-03-24 17:25:00|39054.2|39034.2|39103.3|39063.3|39139.4|39119.4|39033|38996.7|394
1742894100000|2025-03-25 09:15:00|39100.5|39040.5|39124.7|39064.7|39267|39237.8|39100.5|39040.5|301
1742894400000|2025-03-25 09:20:00|39119.7|39059.7|39018.2|38958.2|39146.1|39097.2|39005.7|38958.2|95
1742894700000|2025-03-25 09:25:00|39021.8|38961.8|38947.1|38907.1|39046.8|39000.7|38933.5|38891|63
1742895000000|2025-03-25 09:30:00|38948.5|38908.5|38986.7|38926.7|38988.2|38942.4|38907.1|38874.1|55
1742895300000|2025-03-25 09:35:00|38977.8|38937.8|38978.4|38938.4|39028.9|38979.9|38972|38925.3|42
1742895600000|2025-03-25 09:40:00|38970.6|38950.6|39007.8|38987.8|39036.7|39016.7|38952|38928.1|73
1742895900000|2025-03-25 09:45:00|39037.4|38977.4|39108.8|39088.8|39118.8|39088.8|39031.4|38977.4|54
1742896200000|2025-03-25 09:50:00|39118.8|39058.8|39050.5|39010.5|39118.8|39058.8|39030.5|38994.4|39
1742896500000|2025-03-25 09:55:00|39049.1|39009.1|39081.6|39021.6|39091.6|39039.1|39049.1|38999.4|2
1742896800000|2025-03-25 10:00:00|39075.5|39015.5|39072.6|39032.6|39081.6|39032.6|39059.1|39009.1|5
1742897100000|2025-03-25 10:05:00|39069|39029|39085.1|39045.1|39101.5|39046.5|39067.6|39011.5|5
1742897400000|2025-03-25 10:10:00|39053.2|39033.2|39068.6|39008.6|39078.7|39033.2|39050.1|39008.6|8
1742897700000|2025-03-25 10:15:00|39053.6|39013.6|39056.1|39016.1|39068.6|39026.1|39037.5|39000.1|4
1742898000000|2025-03-25 10:20:00|39057.5|39017.5|39107.5|39087.5|39116.4|39087.5|39037.5|39010.3|34
1742898300000|2025-03-25 10:25:00|39116.4|39076.4|39178.1|39138.1|39180.6|39154.6|39109.7|39075|94
1742898600000|2025-03-25 10:30:00|39177|39137|39207.5|39187.5|39216.4|39187.5|39148.2|39089.6|27
1742898900000|2025-03-25 10:35:00|39216.4|39176.4|39188.5|39148.5|39239.9|39207.4|39177.4|39138.5|35
1742899200000|2025-03-25 10:40:00|39192.4|39152.4|39175.2|39135.2|39206.3|39157.4|39168.8|39121.3|10
1742899500000|2025-03-25 10:45:00|39186.3|39126.3|39219.1|39159.1|39225.5|39192.2|39163.8|39114.8|34
1742899800000|2025-03-25 10:50:00|39211.2|39171.2|39241.2|39181.2|39241.2|39206.5|39211.2|39158.7|16
1742900100000|2025-03-25 10:55:00|39242.6|39182.6|39266.5|39226.5|39306.2|39265.1|39220.1|39182.6|29
1742900400000|2025-03-25 11:00:00|39268.7|39228.7|39279|39219|39304|39251.5|39265.1|39212.6|22
1742900700000|2025-03-25 11:05:00|39280|39220|39240|39200|39282.5|39231.5|39222.8|39191.1|33
1742901000000|2025-03-25 11:10:00|39241.4|39201.4|39272.2|39252.2|39274.7|39252.2|39241.4|39193.9|44
1742901300000|2025-03-25 11:15:00|39274.3|39254.3|39286.4|39246.4|39328.9|39302.5|39274.3|39246.4|24
1742901600000|2025-03-25 11:20:00|39282.4|39242.4|39279.9|39239.9|39288.5|39246.4|39263.8|39216|14
1742901900000|2025-03-25 11:25:00|39278.5|39238.5|39252.7|39232.7|39281.6|39244.9|39252.7|39202.4|17
1742902200000|2025-03-25 11:30:00|39251.3|39231.3|39318.4|39278.4|39318.4|39278.4|39207.7|39175.2|13
1742902500000|2025-03-25 11:35:00|39325.2|39285.2|39315.1|39255.1|39361.6|39321.6|39303.7|39255.1|75
1742902800000|2025-03-25 11:40:00|39315.5|39255.5|39339|39299|39357.6|39317.6|39302|39255.5|78
1742903100000|2025-03-25 11:45:00|39346.5|39286.5|39357.6|39337.6|39357.6|39337.6|39317.6|39286.5|15
1742903400000|2025-03-25 11:50:00|39360.1|39340.1|39327.9|39287.9|39365.4|39340.1|39280.4|39249.3|36
1742903700000|2025-03-25 11:55:00|39322.9|39302.9|39292.8|39272.8|39363.6|39333.9|39292.8|39272.8|31
1742904000000|2025-03-25 12:00:00|39297.8|39277.8|39348.9|39328.9|39361.4|39336.1|39297.8|39277.8|68
1742904300000|2025-03-25 12:05:00|39332|39312|39253.4|39213.4|39332|39312|39222.3|39184.2|289
1742904600000|2025-03-25 12:10:00|39257.3|39217.3|39313.4|39273.4|39328.4|39298.4|39222.3|39190.2|32
1742904900000|2025-03-25 12:15:00|39312|39272|39280.9|39260.9|39329.1|39289.5|39275.9|39242|68
1742905200000|2025-03-25 12:20:00|39289.8|39249.8|39272.2|39232.2|39289.8|39255.8|39255.1|39222.6|30
1742905500000|2025-03-25 12:25:00|39274.7|39234.7|39235.5|39215.5|39274.7|39242.2|39210.8|39179.7|54
1742905800000|2025-03-25 12:30:00|39238.3|39218.3|39235.8|39215.8|39336.9|39296.9|39235.8|39206.9|58
1742906100000|2025-03-25 12:35:00|39234.3|39214.3|39168.6|39148.6|39245.4|39225.4|39162.5|39135|144
1742906400000|2025-03-25 12:40:00|39177.1|39157.1|39284.9|39264.9|39297.4|39269.6|39177.1|39146.1|47
1742906700000|2025-03-25 12:45:00|39297.4|39257.4|39414.6|39394.6|39433.2|39413.2|39273.5|39249.6|310
1742907000000|2025-03-25 12:50:00|39414.3|39374.3|39341.7|39301.7|39414.3|39382.1|39314.2|39281.4|62
1742907300000|2025-03-25 12:55:00|39340.6|39300.6|39453.1|39413.1|39453.1|39431.4|39340.6|39300.6|93
1742907600000|2025-03-25 13:00:00|39454.5|39414.5|39398.7|39358.7|39458.1|39433.8|39388|39338.7|434
1742907900000|2025-03-25 13:05:00|39399.8|39359.8|39328.7|39308.7|39455.9|39424.8|39328.7|39302.3|56
1742908200000|2025-03-25 13:10:00|39325.1|39305.1|39270.1|39230.1|39325.1|39305.1|39231.2|39208.7|82
1742908500000|2025-03-25 13:15:00|39275.1|39235.1|39213.6|39193.6|39282.2|39257.2|39176.9|39143.6|41
1742908800000|2025-03-25 13:20:00|39209.4|39189.4|39176.1|39156.1|39223.6|39195.8|39161.1|39141.1|66
1742909100000|2025-03-25 13:25:00|39180|39160|39207.5|39187.5|39228.6|39208.6|39132.5|39112.5|75
1742909400000|2025-03-25 13:30:00|39206.1|39186.1|39223.5|39203.5|39229.3|39203.5|39171.1|39138.6|47
1742909700000|2025-03-25 13:35:00|39236.8|39216.8|39315.7|39295.7|39334.3|39303.2|39236|39216|84
1742910000000|2025-03-25 13:40:00|39318.2|39298.2|39312.7|39272.7|39357.8|39328.9|39289.2|39267.7|306
1742910300000|2025-03-25 13:45:00|39300.2|39280.2|39349.5|39289.5|39349.5|39315.2|39273.8|39242.7|156
1742910600000|2025-03-25 13:50:00|39344.9|39304.9|39358.8|39318.8|39367.7|39339.9|39336|39304.9|173
1742910900000|2025-03-25 13:55:00|39361.3|39321.3|39375.1|39335.1|39377.6|39356.2|39303.7|39267.7|77
1742911200000|2025-03-25 14:00:00|39376.2|39336.2|39425.1|39385.1|39427.3|39400.9|39357.3|39333.4|111
1742911500000|2025-03-25 14:05:00|39429.8|39389.8|39488|39468|39522|39491.9|39400.8|39380.8|170
1742911800000|2025-03-25 14:10:00|39489.1|39469.1|39581.9|39541.9|39595.5|39575.2|39489.1|39469.1|352
1742912100000|2025-03-25 14:15:00|39579.1|39539.1|39650.9|39630.9|39730.6|39710.6|39571.6|39539.1|301
1742912400000|2025-03-25 14:20:00|39649.8|39629.8|39428.6|39408.6|39670.1|39640.9|39419.7|39384.7|279
1742912700000|2025-03-25 14:25:00|39442.2|39402.2|39382.5|39362.5|39516.8|39489.3|39372.2|39342.2|96
1742913000000|2025-03-25 14:30:00|39384.7|39364.7|39444.3|39424.3|39470.4|39439.3|39368.6|39337.5|89
1742913300000|2025-03-25 14:35:00|39451.8|39411.8|39512.9|39492.9|39523.2|39492.9|39424.3|39393.2|32
1742913600000|2025-03-25 14:40:00|39515|39495|39545.7|39525.7|39576|39552.1|39515|39481.8|46
1742913900000|2025-03-25 14:45:00|39544.2|39524.2|39578.5|39538.5|39604.9|39584.9|39514.9|39486|49
1742914200000|2025-03-25 14:50:00|39583.1|39543.1|39616.7|39576.7|39633.1|39603.1|39583.1|39541.7|74
1742914500000|2025-03-25 14:55:00|39618.1|39578.1|39633.1|39593.1|39681.7|39649.2|39601.3|39567|90
1742914800000|2025-03-25 15:00:00|39645.2|39585.2|39481.5|39441.5|39651.6|39631.6|39475.9|39441.5|228
1742915100000|2025-03-25 15:05:00|39480.1|39440.1|39474|39454|39486.5|39457.6|39412.6|39378|90
1742915400000|2025-03-25 15:10:00|39476.9|39456.9|39545.8|39525.8|39559.7|39538.3|39457.6|39425.1|68
1742915700000|2025-03-25 15:15:00|39547.2|39527.2|39578.6|39558.6|39604.4|39583.3|39547.2|39524.4|77
1742916000000|2025-03-25 15:20:00|39569.7|39549.7|39631.1|39611.1|39657.9|39630.4|39569.7|39549.7|60
1742916300000|2025-03-25 15:25:00|39642.2|39602.2|39656.8|39636.8|39680.7|39656.5|39628.6|39602.2|85
1742916600000|2025-03-25 15:30:00|39659.3|39639.3|39685.7|39645.7|39689.3|39659.3|39626.8|39596.8|47
1742916900000|2025-03-25 15:35:00|39686.7|39646.7|39620.6|39580.6|39701.4|39671.7|39609.6|39578.5|77
1742917200000|2025-03-25 15:40:00|39622.1|39582.1|39644.5|39624.5|39646|39626|39598.1|39564.2|66
1742917500000|2025-03-25 15:45:00|39652|39612|39598.1|39578.1|39652|39613.1|39543.4|39522|56
1742917800000|2025-03-25 15:50:00|39597|39577|39615.2|39595.2|39616.3|39596.3|39588|39565.5|67
1742918100000|2025-03-25 15:55:00|39613.8|39593.8|39611.2|39571.2|39665.9|39645.9|39602.3|39571.2|156
1742918400000|2025-03-25 16:00:00|39598.7|39578.7|39611.6|39591.6|39634.8|39609.5|39547.3|39518.4|69
1742918700000|2025-03-25 16:05:00|39609.4|39589.4|39650.1|39630.1|39661.2|39641.2|39608|39579.1|70
1742919000000|2025-03-25 16:10:00|39651.2|39631.2|39649.8|39629.8|39669.8|39639.8|39633.4|39609.8|133
1742919300000|2025-03-25 16:15:00|39648.3|39628.3|39647.2|39627.2|39695.5|39675.5|39640.8|39611.9|76
1742919600000|2025-03-25 16:20:00|39644.4|39624.4|39605.4|39565.4|39675.5|39648|39586.8|39565.4|126
1742919900000|2025-03-25 16:25:00|39606.8|39566.8|39634.7|39614.7|39638.2|39614.7|39537.9|39511.8|140
1742920200000|2025-03-25 16:30:00|39637.2|39617.2|39671.1|39651.1|39709.7|39689.7|39637.2|39614|280
1742920500000|2025-03-25 16:35:00|39672.2|39652.2|39727.1|39707.1|39749.6|39720.7|39672.2|39639.7|189
1742920800000|2025-03-25 16:40:00|39722.1|39702.1|39719.3|39699.3|39740.4|39713.2|39698.5|39671|121
1742921100000|2025-03-25 16:45:00|39720.3|39700.3|39610.3|39590.3|39726.7|39700.3|39610.3|39590.3|148
1742921400000|2025-03-25 16:50:00|39609.2|39589.2|39696|39676|39746|39703.5|39607.8|39582.4|68
1742921700000|2025-03-25 16:55:00|39695.9|39675.9|39666.3|39646.3|39714.5|39678.4|39654.8|39618.8|39
1742922000000|2025-03-25 17:00:00|39678.8|39638.8|39667.7|39627.7|39678.8|39653.8|39649.4|39627.7|55
1742922300000|2025-03-25 17:05:00|39666.2|39626.2|39576.5|39536.5|39668.7|39643.4|39545.1|39518.7|170
1742922600000|2025-03-25 17:10:00|39569.7|39549.7|39567.2|39547.2|39613.6|39584.7|39527.2|39507.2|138
1742922900000|2025-03-25 17:15:00|39575|39535|39596.8|39556.8|39624.3|39593.3|39569.7|39533.6|174
1742923200000|2025-03-25 17:20:00|39595.7|39555.7|39560.3|39540.3|39610.7|39582.9|39514.3|39494.3|408
1742923500000|2025-03-25 17:25:00|39558.9|39538.9|39530.6|39490.6|39565|39545|39518.9|39490.6|262
1742980500000|2025-03-26 09:15:00|39709.5|39649.5|39631.9|39571.9|39744.2|39689.6|39532.7|39512.7|154
1742980800000|2025-03-26 09:20:00|39639.2|39579.2|39563.2|39523.2|39682.3|39628.8|39526.9|39495.9|126
1742981100000|2025-03-26 09:25:00|39560.7|39520.7|39579.4|39559.4|39592.9|39559.4|39521.9|39491.9|51
1742981400000|2025-03-26 09:30:00|39591.2|39531.2|39531.8|39511.8|39591.2|39539.3|39531.2|39495.4|29
1742981700000|2025-03-26 09:35:00|39541.8|39501.8|39541.4|39521.4|39543.3|39522.9|39529.3|39500.4|25
1742982000000|2025-03-26 09:40:00|39542.8|39522.8|39562.8|39522.8|39608.9|39568.9|39538.2|39503.2|17
1742982300000|2025-03-26 09:45:00|39561.3|39521.3|39573.8|39553.8|39578.8|39553.8|39535.3|39508.8|37
1742982600000|2025-03-26 09:50:00|39590.3|39550.3|39593.8|39553.8|39610.2|39570.9|39562.7|39537.4|24
1742982900000|2025-03-26 09:55:00|39584.8|39564.8|39617.7|39577.7|39617.7|39589.8|39584.8|39544.2|20
1742983200000|2025-03-26 10:00:00|39612.9|39592.9|39663.7|39623.7|39668.7|39631.2|39608.7|39576.5|57
1742983500000|2025-03-26 10:05:00|39662.3|39622.3|39564.5|39524.5|39663|39629.1|39542|39501.6|66
1742983800000|2025-03-26 10:10:00|39563|39523|39601.1|39541.1|39622.2|39571.1|39532|39512|25
1742984100000|2025-03-26 10:15:00|39595.1|39535.1|39623.2|39603.2|39623.2|39603.2|39567.6|39535.1|20
1742984400000|2025-03-26 10:20:00|39625.7|39605.7|39598.2|39578.2|39632.1|39605.7|39592.5|39563.6|15
1742984700000|2025-03-26 10:25:00|39597.1|39577.1|39613.5|39573.5|39623.5|39581|39596|39562.1|7
1742985000000|2025-03-26 10:30:00|39611.4|39571.4|39580.6|39540.6|39661.4|39633.5|39573.1|39540.6|63
1742985300000|2025-03-26 10:35:00|39577|39537|39531.6|39511.6|39591.2|39546.6|39529.1|39502.6|53
1742985600000|2025-03-26 10:40:00|39530.1|39510.1|39539.1|39499.1|39566.2|39536.2|39529.1|39499.1|41
1742985900000|2025-03-26 10:45:00|39537.6|39497.6|39550.3|39510.3|39551.8|39519.1|39525.1|39496.2|68
1742986200000|2025-03-26 10:50:00|39539.2|39519.2|39531.7|39491.7|39550.3|39519.2|39516.3|39478.8|30
1742986500000|2025-03-26 10:55:00|39529.2|39509.2|39543.8|39523.8|39547.3|39527.3|39507.3|39487.3|36
1742986800000|2025-03-26 11:00:00|39540.9|39520.9|39533.7|39493.7|39555.2|39524.8|39533.7|39493.7|11
1742987100000|2025-03-26 11:05:00|39532.3|39492.3|39675.4|39655.4|39684.3|39655.4|39524.8|39492.3|62
1742987400000|2025-03-26 11:10:00|39676.8|39656.8|39742.8|39702.8|39742.8|39720.3|39661.8|39630.8|130
1742987700000|2025-03-26 11:15:00|39731.8|39711.8|39848.9|39828.9|39857|39828.9|39730.3|39702.8|167
1742988000000|2025-03-26 11:20:00|39875.1|39815.1|40033.9|40013.9|40059.7|40022.6|39866|39815.1|220
1742988300000|2025-03-26 11:25:00|40032.8|40012.8|40070.5|40050.5|40120.5|40087.4|40002.8|39962.8|134
1742988600000|2025-03-26 11:30:00|40073.6|40053.6|39981.7|39961.7|40095.9|40064|39981.7|39961.7|179
1742988900000|2025-03-26 11:35:00|39979.6|39959.6|40137.9|40117.9|40158.8|40127.7|39958.1|39932.3|135
1742989200000|2025-03-26 11:40:00|40126.4|40106.4|39937.6|39877.6|40148.9|40117.9|39882.6|39842.6|192
1742989500000|2025-03-26 11:45:00|39936.2|39876.2|39877|39837|39936.2|39906.2|39856.6|39825.5|67
1742989800000|2025-03-26 11:50:00|39875.5|39835.5|39830|39790|39899|39851.5|39816.9|39790|29
1742990100000|2025-03-26 11:55:00|39829|39789|39749.2|39709.2|39829|39798|39742.5|39709.2|82
1742990400000|2025-03-26 12:00:00|39741.7|39721.7|39636.6|39596.6|39741.7|39721.7|39555.6|39535.6|152
1742990700000|2025-03-26 12:05:00|39638.7|39598.7|39665.1|39625.1|39724.3|39684.3|39638.7|39598.5|70
1742991000000|2025-03-26 12:10:00|39661.2|39621.2|39481.7|39441.7|39661.2|39633.7|39462.6|39435.1|175
1742991300000|2025-03-26 12:15:00|39483.2|39443.2|39431.1|39391.1|39548.6|39526.1|39384|39335|96
1742991600000|2025-03-26 12:20:00|39442.1|39382.1|39462.1|39402.1|39518.6|39476.1|39434|39382.1|79
1742991900000|2025-03-26 12:25:00|39432.5|39412.5|39340.4|39320.4|39452.5|39432.1|39340.4|39320.4|70
1742992200000|2025-03-26 12:30:00|39336.4|39316.4|39266|39246|39363.5|39338.9|39254.9|39228.5|113
1742992500000|2025-03-26 12:35:00|39273.5|39233.5|39331.4|39271.4|39337.8|39308.5|39245.3|39225.3|95
1742992800000|2025-03-26 12:40:00|39322.4|39282.4|39391.5|39371.5|39423.8|39375.9|39315.9|39282.4|61
1742993100000|2025-03-26 12:45:00|39393|39373|39389.8|39369.8|39433.4|39405.9|39368.8|39342.8|72
1742993400000|2025-03-26 12:50:00|39388.8|39368.8|39427.1|39367.1|39432.5|39400.4|39375.4|39343.4|50
1742993700000|2025-03-26 12:55:00|39428.6|39368.6|39221.8|39161.8|39428.6|39384.4|39175.2|39152.7|205
1742994000000|2025-03-26 13:00:00|39218.7|39198.7|39169.5|39149.5|39236.6|39202.7|39158.1|39125.6|58
1742994300000|2025-03-26 13:05:00|39166.6|39146.6|39197.2|39157.2|39206.2|39157.2|39124.5|39100.5|69
1742994600000|2025-03-26 13:10:00|39212.6|39152.6|39274.7|39234.7|39318|39278|39201.6|39152.6|117
1742994900000|2025-03-26 13:15:00|39265.7|39245.7|39293.6|39273.6|39346.1|39300.7|39265.7|39233.2|50
1742995200000|2025-03-26 13:20:00|39304.6|39264.6|39380.6|39360.6|39399|39374.6|39295.7|39264.6|49
1742995500000|2025-03-26 13:25:00|39389.6|39349.6|39298.5|39278.5|39393.1|39365.6|39298.5|39273.1|40
1742995800000|2025-03-26 13:30:00|39307.5|39267.5|39194.9|39174.9|39307.5|39278.5|39177.9|39150.4|110
1742996100000|2025-03-26 13:35:00|39199.3|39179.3|39220.3|39200.3|39235.4|39208.9|39169.3|39149.3|67
1742996400000|2025-03-26 13:40:00|39221.8|39201.8|39230.3|39210.3|39300.3|39278.8|39197.8|39166.8|84
1742996700000|2025-03-26 13:45:00|39226.7|39206.7|39090.3|39070.3|39277.8|39237.8|39081.7|39054.2|148
1742997000000|2025-03-26 13:50:00|39088.8|39068.8|39116.7|39096.7|39131.7|39106.7|39083.8|39056.7|41
1742997300000|2025-03-26 13:55:00|39121.1|39101.1|39003.1|38963.1|39141.7|39116.3|38986|38961|121
1742997600000|2025-03-26 14:00:00|38994.1|38974.1|38696.8|38676.8|39006|38974.1|38696.8|38675.4|296
1742997900000|2025-03-26 14:05:00|38701.2|38681.2|38837.4|38797.4|38879.3|38847.8|38701.2|38674.3|196
1742998200000|2025-03-26 14:10:00|38826.4|38806.4|38802.4|38782.4|38905.9|38873.4|38801.3|38768.8|95
1742998500000|2025-03-26 14:15:00|38803.8|38783.8|38866.7|38806.7|38867.8|38833.4|38795.3|38770.5|111
1742998800000|2025-03-26 14:20:00|38860.9|38800.9|38888.8|38868.8|38888.8|38868.8|38844.8|38797.3|58
1742999100000|2025-03-26 14:25:00|38891.3|38871.3|38849.4|38809.4|38903.8|38871.3|38789.8|38757.3|112
1742999400000|2025-03-26 14:30:00|38851.4|38811.4|38781.2|38761.2|38855.4|38825.4|38758.5|38736.6|88
1742999700000|2025-03-26 14:35:00|38780.2|38760.2|38616|38596|38784.5|38760.2|38614.9|38586|194
1743000000000|2025-03-26 14:40:00|38619.5|38599.5|38603.4|38583.4|38656|38633.5|38538.9|38518.9|189
1743000300000|2025-03-26 14:45:00|38608.4|38588.4|38655.5|38615.5|38670.1|38625.5|38547.4|38523.4|139
1743000600000|2025-03-26 14:50:00|38658|38618|38695|38655|38730.1|38685.1|38593|38567.4|154
1743000900000|2025-03-26 14:55:00|38692.5|38652.5|38574|38554|38702.5|38672.5|38567.5|38534|227
1743001200000|2025-03-26 15:00:00|38582.9|38542.9|38824.6|38784.6|38828.7|38796.6|38565.4|38533.5|208
1743001500000|2025-03-26 15:05:00|38824.5|38784.5|38935.6|38895.6|38935.6|38895.6|38783.1|38735|243
1743001800000|2025-03-26 15:10:00|38939.9|38899.9|38925.3|38885.3|38984.9|38951|38852.4|38814.9|101
1743002100000|2025-03-26 15:15:00|38923.9|38883.9|38863.8|38843.8|38923.9|38893.4|38863.8|38843.8|74
1743002400000|2025-03-26 15:20:00|38862.8|38842.8|38896.7|38856.7|38944.2|38910.9|38834.2|38811.7|124
1743002700000|2025-03-26 15:25:00|38892.3|38852.3|38943.8|38903.8|39021.9|38990.9|38867.3|38829.8|164
1743003000000|2025-03-26 15:30:00|38951.3|38891.3|38778.7|38738.7|38951.3|38907.3|38757.7|38712.7|91
1743003300000|2025-03-26 15:35:00|38780.2|38740.2|38933.9|38913.9|38936.8|38916.4|38776.7|38740.2|175
1743003600000|2025-03-26 15:40:00|38929.5|38909.5|38988|38948|39015.1|38987.6|38894.9|38863.9|143
1743003900000|2025-03-26 15:45:00|38975.5|38955.5|38951.9|38911.9|39036.5|39011.5|38951.9|38911.9|143
1743004200000|2025-03-26 15:50:00|38948.8|38908.8|38892.3|38872.3|38951.8|38908.8|38889.4|38866.9|114
1743004500000|2025-03-26 15:55:00|38893.4|38873.4|38894.4|38854.4|38929.4|38879.8|38815.4|38795.4|110
1743004800000|2025-03-26 16:00:00|38892.9|38852.9|38924.5|38904.5|38937|38910.4|38883.9|38852.9|67
1743005100000|2025-03-26 16:05:00|38935.6|38895.6|38932|38892|39014.1|38985.1|38924.5|38889.9|87
1743005400000|2025-03-26 16:10:00|38931|38891|39013|38993|39029.5|39001.5|38903.4|38867|137
1743005700000|2025-03-26 16:15:00|39023.4|38963.4|39001.5|38981.5|39023.4|38981.5|38937.4|38903.4|131
1743006000000|2025-03-26 16:20:00|39003|38983|38917.1|38877.1|39016.9|38986.9|38871.1|38845.7|204
1743006300000|2025-03-26 16:25:00|38915.7|38875.7|38823.1|38803.1|38915.7|38878.2|38823.1|38781.7|56
1743006600000|2025-03-26 16:30:00|38821.7|38801.7|38922.7|38882.7|38927.7|38895.2|38821.7|38799.2|72
1743006900000|2025-03-26 16:35:00|38911.6|38891.6|38879.1|38819.1|38917.7|38891.6|38841.6|38806.6|44
1743007200000|2025-03-26 16:40:00|38864.1|38824.1|38866|38846|38883.5|38849.9|38835.1|38803|44
1743007500000|2025-03-26 16:45:00|38869.9|38849.9|38984.5|38944.5|39006.5|38959|38869.9|38842|115
1743007800000|2025-03-26 16:50:00|38985.5|38945.5|38886.9|38866.9|39001.1|38959|38844.4|38813.4|93
1743008100000|2025-03-26 16:55:00|38881.9|38861.9|38954|38914|38979|38952.5|38872.5|38852.5|68
1743008400000|2025-03-26 17:00:00|38955|38915|38975.4|38935.4|38998.9|38972.5|38919.4|38899.4|131
1743008700000|2025-03-26 17:05:00|38972.5|38932.5|38946.4|38926.4|38973.9|38933.9|38931|38897.5|37
1743009000000|2025-03-26 17:10:00|38943.5|38923.5|38932.4|38912.4|38996.4|38959.9|38924.9|38892.4|146
1743009300000|2025-03-26 17:15:00|38933.9|38913.9|38731.2|38691.2|38933.9|38913.9|38720.7|38689.7|185
1743009600000|2025-03-26 17:20:00|38722.2|38702.2|38874.1|38854.1|38921.7|38894.2|38721.2|38699.7|703
1743009900000|2025-03-26 17:25:00|38871.6|38851.6|38878.6|38838.6|38962.6|38914|38831.5|38795.1|125
1743066900000|2025-03-27 09:15:00|38850.8|38830.8|38810.8|38770.8|38861.8|38830.8|38642.3|38582.3|242
1743067200000|2025-03-27 09:20:00|38804.8|38764.8|38831.3|38791.3|38863.8|38817.8|38791.3|38758.8|80
1743067500000|2025-03-27 09:25:00|38842.3|38782.3|38736.7|38696.7|38842.3|38797.8|38703.8|38666.7|22
1743067800000|2025-03-27 09:30:00|38729.2|38709.2|38702.7|38682.7|38755.7|38722.2|38690.7|38661.2|36
1743068100000|2025-03-27 09:35:00|38706.7|38686.7|38786.2|38746.2|38786.2|38746.2|38684.7|38663.2|78
1743068400000|2025-03-27 09:40:00|38783.7|38743.7|38783.6|38743.6|38811.2|38781.2|38741.2|38716.2|26
1743068700000|2025-03-27 09:45:00|38778.6|38738.6|38763.6|38723.6|38792.6|38739.7|38741.1|38712.1|32
1743069000000|2025-03-27 09:50:00|38762.6|38722.6|38776.1|38736.1|38803.1|38758.6|38761.1|38708.6|31
1743069300000|2025-03-27 09:55:00|38791.6|38731.6|38766|38726|38791.6|38742.1|38741.1|38707.6|36
1743069600000|2025-03-27 10:00:00|38764.6|38724.6|38794.5|38754.5|38802|38762.5|38747|38720.6|19
1743069900000|2025-03-27 10:05:00|38793.5|38753.5|38771|38731|38816.5|38784|38755.5|38731|32
1743070200000|2025-03-27 10:10:00|38780|38720|38755.9|38735.9|38789.5|38749.5|38755.9|38720|33
1743070500000|2025-03-27 10:15:00|38754.9|38734.9|38676.9|38636.9|38754.9|38734.9|38652.9|38622.5|49
1743070800000|2025-03-27 10:20:00|38675.4|38635.4|38685.4|38645.4|38698.9|38649.4|38659.4|38625.4|4
1743071100000|2025-03-27 10:25:00|38686.9|38646.9|38712.9|38672.9|38715.4|38687.9|38677.9|38646.9|13
1743071400000|2025-03-27 10:30:00|38710.8|38670.8|38757.3|38737.3|38757.3|38737.3|38697.8|38670.3|8
1743071700000|2025-03-27 10:35:00|38766.8|38726.8|38778.3|38738.3|38780.3|38749.3|38749.3|38708.8|49
1743072000000|2025-03-27 10:40:00|38776.8|38736.8|38448.7|38428.7|38784.8|38752.3|38431.2|38406.7|58
1743072300000|2025-03-27 10:45:00|38458.2|38418.2|38384.7|38364.7|38464.2|38418.2|38321.7|38284.7|86
1743072600000|2025-03-27 10:50:00|38382.2|38342.2|38217.6|38177.6|38387.2|38351.7|38070.6|38021.6|289
1743072900000|2025-03-27 10:55:00|38216.1|38176.1|38144.1|38124.1|38315.1|38267.6|38137.6|38112.6|133
1743073200000|2025-03-27 11:00:00|38142.6|38122.6|38236.1|38196.1|38256.1|38236.1|38142.6|38109.6|92
1743073500000|2025-03-27 11:05:00|38237.6|38197.6|38162.5|38142.5|38238.6|38208.6|38140.5|38110.1|72
1743073800000|2025-03-27 11:10:00|38157.5|38137.5|38286.5|38246.5|38293.5|38261.5|38155|38130|64
1743074100000|2025-03-27 11:15:00|38280|38240|38292.5|38272.5|38310|38283.5|38243|38206.5|59
1743074400000|2025-03-27 11:20:00|38303.5|38263.5|38265.5|38205.5|38369|38333|38250.9|38205.5|118
1743074700000|2025-03-27 11:25:00|38265.4|38205.4|38285.9|38245.9|38288.9|38261.9|38198.4|38173.4|42
1743075000000|2025-03-27 11:30:00|38287.9|38247.9|38282.9|38262.9|38300.9|38276.9|38238.4|38216.9|21
1743075300000|2025-03-27 11:35:00|38284.4|38264.4|38299.8|38259.8|38346.9|38315.9|38262.9|38231.9|38
1743075600000|2025-03-27 11:40:00|38300.8|38260.8|38350.8|38330.8|38350.8|38330.8|38264.8|38236.8|37
1743075900000|2025-03-27 11:45:00|38356.3|38336.3|38321.8|38261.8|38395.8|38366.3|38308.3|38258.3|46
1743076200000|2025-03-27 11:50:00|38324.3|38264.3|38350.7|38310.7|38350.7|38312.8|38283.3|38247.3|13
1743076500000|2025-03-27 11:55:00|38352.8|38312.8|38391.2|38351.2|38409.2|38379.7|38314.7|38268.7|28
1743076800000|2025-03-27 12:00:00|38400.2|38340.2|38313.2|38293.2|38400.2|38347.2|38312.2|38289.7|45
1743077100000|2025-03-27 12:05:00|38314.2|38294.2|38324.1|38284.1|38346.7|38315.7|38291.7|38262.7|29
1743077400000|2025-03-27 12:10:00|38325.2|38285.2|38411.6|38391.6|38428.6|38408.6|38274.1|38239.1|148
1743077700000|2025-03-27 12:15:00|38416.6|38376.6|38270.1|38230.1|38416.6|38376.6|38254.1|38226.1|146
1743078000000|2025-03-27 12:20:00|38269.1|38229.1|38129.5|38109.5|38269.1|38236.6|38121|38097|240
1743078300000|2025-03-27 12:25:00|38135|38115|38219|38159|38222.5|38190.5|38124.5|38097|201
1743078600000|2025-03-27 12:30:00|38221|38161|37976.4|37956.4|38254|38204.5|37948.9|37928.9|951
1743078900000|2025-03-27 12:35:00|37973.9|37953.9|37934.9|37894.9|37992.4|37962.4|37833.9|37806.4|459
1743079200000|2025-03-27 12:40:00|37936.4|37896.4|37989.4|37969.4|38002.4|37969.4|37877.9|37854.4|232
1743079500000|2025-03-27 12:45:00|37986.4|37966.4|37965.3|37945.3|38046.9|38018.9|37965.3|37941.9|130
1743079800000|2025-03-27 12:50:00|37966.8|37946.8|37984.8|37944.8|37996.8|37968.8|37952.8|37924.3|95
1743080100000|2025-03-27 12:55:00|37981.8|37941.8|38018.8|37998.8|38092.3|38063.3|37974.3|37941.8|206
1743080400000|2025-03-27 13:00:00|38020.8|38000.8|38062.3|38042.3|38091.8|38060.8|38020.8|38000.8|100
1743080700000|2025-03-27 13:05:00|38060.8|38040.8|38067.7|38027.7|38085.2|38060.7|38023.7|38003.7|79
1743081000000|2025-03-27 13:10:00|38069.2|38029.2|37990.2|37970.2|38070.2|38031.7|37972.7|37952.7|173
1743081300000|2025-03-27 13:15:00|38006.2|37986.2|38063.2|38023.2|38119.7|38080.7|38006.2|37983.2|217
1743081600000|2025-03-27 13:20:00|38054.2|38034.2|37949.6|37929.6|38069.7|38043.2|37944.6|37924.6|182
1743081900000|2025-03-27 13:25:00|37951.1|37931.1|37908.6|37868.6|38002.6|37977.6|37900.6|37867.6|127
1743082200000|2025-03-27 13:30:00|37909.6|37869.6|37933.1|37913.1|37949.6|37929.6|37879.1|37854.1|197
1743082500000|2025-03-27 13:35:00|37929.6|37909.6|37950.1|37930.1|38043.6|38014.6|37919.1|37888.1|148
1743082800000|2025-03-27 13:40:00|37949.1|37929.1|37976|37956|37990|37965|37870|37841|703
1743083100000|2025-03-27 13:45:00|37975|37955|37986.5|37946.5|37989.5|37962|37930.5|37899.5|150
1743083400000|2025-03-27 13:50:00|37988|37948|37880|37860|38017|37997|37880|37860|336
1743083700000|2025-03-27 13:55:00|37883|37863|37882.9|37862.9|37963.5|37943.5|37869.4|37843.4|286
1743084000000|2025-03-27 14:00:00|37885.4|37865.4|37820.9|37780.9|37917.4|37891.4|37807.4|37780.9|425
1743084300000|2025-03-27 14:05:00|37809.9|37789.9|37786.9|37766.9|37834.9|37814.9|37776.9|37752.4|269
1743084600000|2025-03-27 14:10:00|37789.9|37769.9|37897.9|37877.9|37897.9|37877.9|37782.4|37754.9|225
1743084900000|2025-03-27 14:15:00|37901.4|37881.4|37800.8|37780.8|37904.9|37881.4|37784.3|37761.8|172
1743085200000|2025-03-27 14:20:00|37797.3|37777.3|37634.8|37614.8|37797.3|37777.3|37618.3|37594.3|317
1743085500000|2025-03-27 14:25:00|37631.8|37611.8|37511.8|37491.8|37654.3|37623.3|37484.8|37455.8|263
1743085800000|2025-03-27 14:30:00|37505.8|37485.8|37410.8|37390.8|37564.3|37544.3|37407.3|37387.3|466
1743086100000|2025-03-27 14:35:00|37411.8|37391.8|37336.7|37296.7|37433.3|37413.3|37314.2|37290.2|440
1743086400000|2025-03-27 14:40:00|37328.7|37308.7|37401.2|37381.2|37434.2|37403.7|37328.7|37297.2|276
1743086700000|2025-03-27 14:45:00|37400.2|37380.2|37506.2|37486.2|37516.2|37494.7|37360.2|37331.2|271
1743087000000|2025-03-27 14:50:00|37507.2|37487.2|37578.7|37558.7|37578.7|37558.7|37473.2|37445.7|280
1743087300000|2025-03-27 14:55:00|37577.7|37557.7|37621.2|37601.2|37633.7|37612.2|37517.2|37490.2|336
1743087600000|2025-03-27 15:00:00|37619.7|37599.7|37621.6|37601.6|37629.2|37601.7|37552.2|37519.7|363
1743087900000|2025-03-27 15:05:00|37630.1|37590.1|37719.6|37679.6|37734.6|37702.1|37609.6|37585.2|587
1743088200000|2025-03-27 15:10:00|37710.6|37690.6|37784.6|37744.6|37818.6|37786.6|37693.6|37669.6|508
1743088500000|2025-03-27 15:15:00|37764.6|37743.6|37777.6|37737.6|37831.1|37806.1|37722.6|37677.6|288
1743088800000|2025-03-27 15:20:00|37778.6|37738.6|37878.5|37858.5|37910.1|37877.6|37762.6|37724.1|185
1743089100000|2025-03-27 15:25:00|37880|37860|37807.5|37787.5|37888|37868|37743|37706.6|239
1743089400000|2025-03-27 15:30:00|37814|37794|37840|37820|37889|37862.5|37738|37702|154
1743089700000|2025-03-27 15:35:00|37841|37821|37829|37809|37864|37841.5|37752|37719.5|224
1743090000000|2025-03-27 15:40:00|37830|37810|37837|37817|37912.5|37868|37818|37791|115
1743090300000|2025-03-27 15:45:00|37833.5|37813.5|37835.4|37815.4|37859|37826.5|37797.5|37763.5|138
1743090600000|2025-03-27 15:50:00|37836.9|37816.9|37792.9|37732.9|37845|37819.4|37748.9|37728.9|98
1743090900000|2025-03-27 15:55:00|37776.9|37736.9|37740.4|37700.4|37776.9|37743.4|37701.4|37676.4|123
1743091200000|2025-03-27 16:00:00|37749.4|37689.4|37703.4|37683.4|37771.4|37747.9|37700.9|37680.9|129
1743091500000|2025-03-27 16:05:00|37702.4|37682.4|37756.4|37736.4|37793.4|37767.4|37692.4|37663.9|148
1743091800000|2025-03-27 16:10:00|37758.9|37738.9|37781.9|37741.9|37781.9|37756.9|37709.9|37688.9|60
1743092100000|2025-03-27 16:15:00|37784.4|37744.4|37748.3|37728.3|37788.9|37762.8|37734.3|37711.8|44
1743092400000|2025-03-27 16:20:00|37750.8|37730.8|37684.8|37664.8|37764.8|37738.8|37649.8|37627.3|258
1743092700000|2025-03-27 16:25:00|37685.8|37665.8|37748.3|37728.3|37761.3|37739.8|37685.8|37660.3|102
1743093000000|2025-03-27 16:30:00|37747.3|37727.3|37750.2|37710.2|37751.3|37727.3|37681.8|37661.8|75
1743093300000|2025-03-27 16:35:00|37751.7|37711.7|37709.7|37669.7|37784.7|37764.7|37698.7|37669.7|72
1743093600000|2025-03-27 16:40:00|37708.2|37668.2|37694.7|37674.7|37720.2|37692.7|37683.2|37663.2|81
1743093900000|2025-03-27 16:45:00|37693.7|37673.7|37718.2|37698.2|37753.2|37724.2|37693.2|37673.2|74
1743094200000|2025-03-27 16:50:00|37727.2|37687.2|37746.7|37726.7|37746.7|37726.7|37693.2|37657.2|67
1743094500000|2025-03-27 16:55:00|37747.7|37727.7|37689.7|37669.7|37747.7|37727.7|37689.7|37669.7|62
1743094800000|2025-03-27 17:00:00|37686.7|37666.7|37674.6|37654.6|37686.7|37666.7|37640.2|37612.2|213
1743095100000|2025-03-27 17:05:00|37685.6|37645.6|37650.1|37630.1|37699.1|37671.6|37638.1|37612.6|154
1743095400000|2025-03-27 17:10:00|37646.6|37626.6|37663.6|37643.6|37684.1|37657.6|37640.1|37614.1|113
1743095700000|2025-03-27 17:15:00|37662.6|37642.6|37673.6|37653.6|37692.1|37672.1|37633.6|37609.1|149
1743096000000|2025-03-27 17:20:00|37672.1|37652.1|37651|37631|37697.5|37677.5|37637.6|37617.6|504
1743096300000|2025-03-27 17:25:00|37652|37632|37682|37642|37738|37710|37652|37631|233
1743096600000|2025-03-27 17:30:00|37679|37639|37679|37639|37679|37639|37679|37639|0
1743153300000|2025-03-28 09:15:00|37796.5|37756.5|37696.2|37656.2|37836.8|37798.1|37655.2|37630.2|195
1743153600000|2025-03-28 09:20:00|37705.2|37645.2|37678.1|37658.1|37801.4|37772|37678.1|37644.1|149
1743153900000|2025-03-28 09:25:00|37675|37655|37685.6|37645.6|37685.6|37655|37627.7|37593.7|100
1743154200000|2025-03-28 09:30:00|37696.3|37656.3|37757.1|37717.1|37767.7|37735.2|37696.3|37656.3|36
1743154500000|2025-03-28 09:35:00|37750.7|37710.7|37738.6|37698.6|37760.2|37729.2|37711.7|37683.6|29
1743154800000|2025-03-28 09:40:00|37740.1|37700.1|37754.2|37694.2|37754.2|37723|37718|37675.1|22
1743155100000|2025-03-28 09:45:00|37758.6|37698.6|37659.1|37619.1|37760.1|37712.6|37629.5|37598|48
1743155400000|2025-03-28 09:50:00|37664.1|37624.1|37715.9|37655.9|37733.9|37698.4|37664.1|37611.1|27
1743155700000|2025-03-28 09:55:00|37717.4|37657.4|37711.2|37691.2|37727.4|37698.3|37676.4|37630.9|36
1743156000000|2025-03-28 10:00:00|37714.3|37694.3|37667.9|37607.9|37721.8|37694.3|37648.3|37599.3|32
1743156300000|2025-03-28 10:05:00|37667|37607|37622.7|37602.7|37668.9|37611.8|37616.8|37590.8|50
1743156600000|2025-03-28 10:10:00|37624.3|37604.3|37625.8|37605.8|37666.2|37633.7|37620.8|37594.3|18
1743156900000|2025-03-28 10:15:00|37630.8|37610.8|37592.5|37552.5|37647.3|37618.3|37537.5|37515|145
1743157200000|2025-03-28 10:20:00|37579|37559|37599.5|37559.5|37599.5|37566.7|37542.6|37516.1|186
1743157500000|2025-03-28 10:25:00|37608.8|37568.8|37738.2|37698.2|37750.3|37698.2|37608.8|37568.8|104
1743157800000|2025-03-28 10:30:00|37740.7|37700.7|37873|37853|37888.9|37853.9|37733.6|37698.2|100
1743158100000|2025-03-28 10:35:00|37876.4|37836.4|37883.9|37843.9|37899.5|37860.4|37815.9|37773|51
1743158400000|2025-03-28 10:40:00|37892.9|37832.9|37881.4|37841.4|37919.9|37868.9|37856.4|37826.4|17
1743158700000|2025-03-28 10:45:00|37873.9|37853.9|37796.9|37736.9|37881.4|37853.9|37761.9|37734.4|22
1743159000000|2025-03-28 10:50:00|37798.5|37738.5|37830.4|37790.4|37831|37791.9|37794.4|37738.5|2
1743159300000|2025-03-28 10:55:00|37840.4|37780.4|37842.5|37782.5|37849.4|37818.4|37798.4|37768.4|33
1743159600000|2025-03-28 11:00:00|37836.9|37776.9|37836.9|37776.9|37842.5|37782.5|37731.5|37695.9|36
1743159900000|2025-03-28 11:05:00|37835.3|37775.3|37887.8|37847.8|37916.7|37867.2|37815.3|37773.4|33
1743160200000|2025-03-28 11:10:00|37884.7|37844.7|37832.2|37812.2|37884.7|37845.7|37832.2|37789.1|17
1743160500000|2025-03-28 11:15:00|37843.2|37803.2|37864.7|37804.7|37870.7|37830.7|37829.1|37794.7|239
1743160800000|2025-03-28 11:20:00|37863.2|37803.2|37798.7|37778.7|37923.1|37872.2|37798.7|37767.7|54
1743161100000|2025-03-28 11:25:00|37825.2|37785.2|37808.7|37788.7|37869.7|37823.7|37808.7|37781.2|63
1743161400000|2025-03-28 11:30:00|37794.8|37774.8|37838.1|37778.1|37841.5|37790.6|37731.8|37694.3|89
1743161700000|2025-03-28 11:35:00|37840|37780|37949|37909|37963.1|37922.9|37840|37780|98
1743162000000|2025-03-28 11:40:00|37951.5|37911.5|37892.5|37852.5|37951.7|37911.5|37874|37834.6|57
1743162300000|2025-03-28 11:45:00|37877.5|37857.5|37839|37799|37877.5|37857.5|37839|37798|23
1743162600000|2025-03-28 11:50:00|37844.6|37784.6|37884.5|37844.5|37887|37850.5|37824.6|37784.6|10
1743162900000|2025-03-28 11:55:00|37886.5|37846.5|37871.4|37851.4|37931.4|37894.9|37871.4|37844.9|27
1743163200000|2025-03-28 12:00:00|37876.4|37836.4|37809.5|37769.5|37876.4|37836.4|37758|37723|147
1743163500000|2025-03-28 12:05:00|37803.5|37783.5|37866.6|37846.6|37886|37846.6|37785.4|37750.1|95
1743163800000|2025-03-28 12:10:00|37875.6|37835.6|37856.2|37836.2|37951|37918.5|37847.3|37810.2|100
1743164100000|2025-03-28 12:15:00|37864.3|37824.3|37934.6|37894.6|37936.2|37896.2|37847.7|37815.2|95
1743164400000|2025-03-28 12:20:00|37936.2|37896.2|37970.6|37930.6|38011.7|37978.6|37926.9|37890.2|157
1743164700000|2025-03-28 12:25:00|37962.5|37942.5|37931.9|37911.9|38008.6|37979.6|37921.5|37895.5|201
1743165000000|2025-03-28 12:30:00|37933.4|37913.4|38001.5|37981.5|38001.5|37981.5|37793.4|37773.4|232
1743165300000|2025-03-28 12:35:00|38003|37983|38047.4|38027.4|38067.4|38041.9|37954.9|37922.6|283
1743165600000|2025-03-28 12:40:00|38045.9|38025.9|37972.4|37952.4|38045.9|38025.9|37972.4|37952.4|73
1743165900000|2025-03-28 12:45:00|37971.4|37951.4|38097.2|38077.2|38107.8|38077.2|37923|37895.7|250
1743166200000|2025-03-28 12:50:00|38096.2|38076.2|38054.3|38014.3|38101.2|38076.2|38035.8|38014.3|68
1743166500000|2025-03-28 12:55:00|38055.8|38015.8|37989.8|37969.8|38055.8|38015.8|37976.8|37951.2|27
1743166800000|2025-03-28 13:00:00|38004.3|37964.3|37989.8|37969.8|38074.3|38045.2|37989.8|37952.7|68
1743167100000|2025-03-28 13:05:00|37998.9|37958.9|38068.3|38048.3|38108.8|38081.3|37991.4|37953.9|45
1743167400000|2025-03-28 13:10:00|38065.4|38045.4|38054.4|38034.4|38082.9|38045.4|38041.1|38020.4|53
1743167700000|2025-03-28 13:15:00|38048.4|38028.4|38060.3|38040.3|38064.8|38040.3|38006.5|37971.9|120
1743168000000|2025-03-28 13:20:00|38078.4|38038.4|38047.8|38027.8|38175.7|38154.2|38016.9|37989.9|206
1743168300000|2025-03-28 13:25:00|38053.4|38013.4|37944.5|37904.5|38053.4|38024.4|37935.5|37903|106
1743168600000|2025-03-28 13:30:00|37946.5|37906.5|37852.8|37832.8|37973.4|37929.9|37827.8|37800.7|221
1743168900000|2025-03-28 13:35:00|37858|37818|37936.6|37916.6|37949.1|37916.6|37788.4|37759.9|224
1743169200000|2025-03-28 13:40:00|37935.7|37915.7|37896.4|37856.4|37994.7|37961.2|37868.9|37835.5|178
1743169500000|2025-03-28 13:45:00|37894.9|37854.9|37866.6|37846.6|37896.1|37870.1|37838.6|37815.7|515
1743169800000|2025-03-28 13:50:00|37868.2|37848.2|37947.9|37907.9|38017.8|37993.5|37868.2|37840.1|323
1743170100000|2025-03-28 13:55:00|37938.5|37918.5|37956|37916|37967.9|37925|37917|37894.5|107
1743170400000|2025-03-28 14:00:00|37943.5|37923.5|38147.3|38127.3|38168.3|38134.8|37943.5|37921.6|205
1743170700000|2025-03-28 14:05:00|38144.2|38124.2|38062.7|38022.7|38144.8|38124.2|38062.7|38020.2|222
1743171000000|2025-03-28 14:10:00|38061.1|38021.1|37976.9|37936.9|38089.8|38062.3|37972.3|37921.3|193
1743171300000|2025-03-28 14:15:00|37975.4|37935.4|37933.4|37893.4|37975.4|37940|37901.2|37870.9|144
1743171600000|2025-03-28 14:20:00|37934.4|37894.4|37997.5|37937.5|38027.5|37980|37928.4|37894.4|109
1743171900000|2025-03-28 14:25:00|37981.5|37941.5|37889.9|37869.9|37990.9|37950.9|37889.9|37862.4|181
1743172200000|2025-03-28 14:30:00|37886.1|37866.1|37925.9|37885.9|37930.9|37885.9|37803|37774|269
1743172500000|2025-03-28 14:35:00|37927.4|37887.4|37986.8|37946.8|37991.2|37948.7|37875.9|37845.9|276
1743172800000|2025-03-28 14:40:00|37988.4|37948.4|38003.3|37983.3|38009.7|37983.3|37913.4|37884.3|185
1743173100000|2025-03-28 14:45:00|38025|37985|37958.3|37938.3|38043.6|38022.8|37954.9|37924.5|142
1743173400000|2025-03-28 14:50:00|37955.8|37935.8|37995.8|37975.8|38039.9|38003.9|37953.3|37933.3|122
1743173700000|2025-03-28 14:55:00|37990.8|37970.8|37847.3|37807.3|37990.8|37970.8|37845.8|37807.3|205
1743174000000|2025-03-28 15:00:00|37845.8|37805.8|37880.2|37860.2|37935.6|37895.6|37830.8|37805.8|112
1743174300000|2025-03-28 15:05:00|37906.1|37846.1|37909.6|37869.6|37944.2|37913.3|37884.8|37842.7|75
1743174600000|2025-03-28 15:10:00|37897.1|37877.1|37955.5|37915.5|37964.6|37926.1|37894.2|37854.2|53
1743174900000|2025-03-28 15:15:00|37957.1|37917.1|37959.9|37919.9|37991.5|37958.6|37936.3|37891.8|85
1743175200000|2025-03-28 15:20:00|37949|37929|38059.9|38019.9|38076.5|38056.5|37947.4|37914.9|75
1743175500000|2025-03-28 15:25:00|38047.4|38027.4|38012.4|37972.4|38055.9|38035.9|38012.4|37972.4|34
1743175800000|2025-03-28 15:30:00|38008.3|37968.3|38036.8|38016.8|38068|38027.7|37972.4|37938.7|113
1743176100000|2025-03-28 15:35:00|38038.3|38018.3|38221.5|38201.5|38258|38238|38026.6|37994.1|264
1743176400000|2025-03-28 15:40:00|38219|38199|38002.5|37982.5|38219|38199|38002.5|37982.5|94
1743176700000|2025-03-28 15:45:00|37996.3|37976.3|37946.1|37926.1|38030.9|37996.9|37946.1|37926.1|104
1743177000000|2025-03-28 15:50:00|37930.7|37910.7|37879.7|37859.7|37943.2|37912.8|37873.8|37833.8|77
1743177300000|2025-03-28 15:55:00|37876.6|37856.6|37824.7|37804.7|37879.9|37856.6|37819.7|37794.7|68
1743177600000|2025-03-28 16:00:00|37825.6|37805.6|37823.6|37803.6|37871.7|37851.7|37820.4|37800.4|190
1743177900000|2025-03-28 16:05:00|37821.1|37801.1|37823.8|37783.8|37887.7|37858|37814.8|37783.8|113
1743178200000|2025-03-28 16:10:00|37812.9|37792.9|37832.1|37812.1|37860|37833.5|37812.9|37792.9|125
1743178500000|2025-03-28 16:15:00|37833.7|37813.7|37970|37930|37970|37935.9|37833.7|37806.5|42
1743178800000|2025-03-28 16:20:00|37968.4|37928.4|37821.4|37801.4|37968.4|37928.4|37821|37792.3|166
1743179100000|2025-03-28 16:25:00|37824.5|37804.5|37863.8|37823.8|37922.7|37891.7|37824.5|37795.4|73
1743179400000|2025-03-28 16:30:00|37852.9|37832.9|37843.2|37823.2|37901.3|37851.3|37843.2|37810.7|102
1743179700000|2025-03-28 16:35:00|37857.3|37817.3|37863.8|37843.8|37911.3|37891.3|37857.3|37817.3|35
1743180000000|2025-03-28 16:40:00|37862.3|37842.3|37846.7|37826.7|37890.3|37856.3|37835.2|37808.1|127
1743180300000|2025-03-28 16:45:00|37845.2|37825.2|37771.1|37751.1|37845.2|37825.2|37751.1|37731.1|191
1743180600000|2025-03-28 16:50:00|37779.6|37759.6|37778.3|37758.3|37801.5|37781.1|37767.3|37747.3|173
1743180900000|2025-03-28 16:55:00|37777.3|37757.3|37743.2|37723.2|37779.2|37759.2|37729.2|37707.3|94
1743181200000|2025-03-28 17:00:00|37741.7|37721.7|37788.9|37768.9|37788.9|37768.9|37719.2|37699.2|259
1743181500000|2025-03-28 17:05:00|37791.8|37771.8|37793.2|37773.2|37814.9|37790.1|37777.6|37757.6|87
1743181800000|2025-03-28 17:10:00|37794.8|37774.8|37731|37711|37805.1|37785.1|37723.6|37703.6|73
1743182100000|2025-03-28 17:15:00|37732.6|37712.6|37774.5|37754.5|37802.6|37777.9|37701|37681|159
1743182400000|2025-03-28 17:20:00|37773.5|37753.5|37776.3|37756.3|37815.9|37795.9|37687|37667|471
1743182700000|2025-03-28 17:25:00|37778.2|37758.2|37749.1|37729.1|37839.3|37810.3|37744.1|37716.6|229
1743408900000|2025-03-31 08:15:00|37876.8|37816.8|38060.1|38020.1|38098.4|38048.4|37852.6|37792.6|122
1743409200000|2025-03-31 08:20:00|38072.6|38012.6|38240.2|38200.2|38319.4|38271.9|38050.9|38012.6|186
1743409500000|2025-03-31 08:25:00|38237.7|38197.7|38079.2|38059.2|38239.3|38210.2|38063.4|38022.6|67
1743409800000|2025-03-31 08:30:00|38067.6|38047.6|38190.9|38130.9|38190.9|38136.8|38025.1|37970|77
1743410100000|2025-03-31 08:35:00|38192.6|38132.6|38230.1|38170.1|38296.8|38249.3|38166.8|38132.6|62
1743410400000|2025-03-31 08:40:00|38229.2|38169.2|38226.7|38186.7|38249.2|38198.4|38200.9|38162.6|10
1743410700000|2025-03-31 08:45:00|38225.9|38185.9|38364.2|38324.2|38397.6|38349.2|38220.9|38160.9|99
1743411000000|2025-03-31 08:50:00|38366.7|38326.7|38324.2|38264.2|38392.6|38347.6|38289.2|38240.1|55
1743411300000|2025-03-31 08:55:00|38320.9|38280.9|38290.1|38250.1|38351|38301.8|38255.9|38219.2|163
1743411600000|2025-03-31 09:00:00|38292.6|38252.6|38246.7|38226.7|38341.8|38288.5|38246.7|38226.7|45
1743411900000|2025-03-31 09:05:00|38249.2|38189.2|38217.5|38157.5|38282.6|38222.6|38159.2|38134.2|35
1743412200000|2025-03-31 09:10:00|38219.2|38159.2|38179.2|38119.2|38222.5|38162.5|38130|38079.2|86
1743412500000|2025-03-31 09:15:00|38177.5|38117.5|38129.2|38089.2|38180|38130.8|38129.2|38089.2|14
1743412800000|2025-03-31 09:20:00|38127.5|38087.5|38060.8|38000.8|38127.5|38090.8|38021.6|37977.5|33
1743413100000|2025-03-31 09:25:00|38061.7|38001.7|37957.4|37917.4|38065.8|38029.1|37954.9|37911.6|51
1743413400000|2025-03-31 09:30:00|37946.6|37926.6|37889|37849|37951.5|37926.6|37876.5|37845.7|81
1743413700000|2025-03-31 09:35:00|37878.2|37858.2|37929|37869|37934|37878.2|37844.9|37807.4|95
1743414000000|2025-03-31 09:40:00|37930.7|37870.7|37891.5|37871.5|37930.7|37881.5|37889|37850.7|14
1743414300000|2025-03-31 09:45:00|37900.7|37840.7|37964|37924|37984|37934.8|37879.9|37839.9|58
1743414600000|2025-03-31 09:50:00|37956.5|37916.5|37810.6|37790.6|37956.5|37921.5|37796.5|37765.6|42
1743414900000|2025-03-31 09:55:00|37828.1|37788.1|37728.8|37688.8|37837.3|37795.6|37677.2|37643.8|187
1743415200000|2025-03-31 10:00:00|37737.2|37677.2|37787.2|37727.2|37793.8|37747.2|37723.9|37673.8|76
1743415500000|2025-03-31 10:05:00|37785.5|37725.5|37746.3|37706.3|37785.5|37758|37736.3|37690.5|18
1743415800000|2025-03-31 10:10:00|37744.6|37704.6|37742.1|37682.1|37752.1|37704.6|37706.3|37668.8|6
1743416100000|2025-03-31 10:15:00|37733|37693|37826.3|37766.3|37831.3|37788|37722.9|37685.5|26
1743416400000|2025-03-31 10:20:00|37829.6|37769.6|37761.3|37721.3|37830.5|37779.6|37740.4|37695.4|13
1743416700000|2025-03-31 10:25:00|37772.1|37712.1|37776.2|37716.2|37785.4|37729.6|37769.6|37712.1|3
1743417000000|2025-03-31 10:30:00|37778.7|37718.7|37783.7|37723.7|37814.6|37794.6|37742|37697|52
1743417300000|2025-03-31 10:35:00|37772.9|37732.9|37764.5|37724.5|37802.9|37770.3|37761.2|37713.7|4
1743417600000|2025-03-31 10:40:00|37763.7|37723.7|37751.2|37731.2|37767|37737.9|37742|37697|27
1743417900000|2025-03-31 10:45:00|37752.8|37732.8|37717.8|37657.8|37773.7|37741.2|37657.8|37625.3|55
1743418200000|2025-03-31 10:50:00|37717|37657|37688.6|37648.6|37717|37667.8|37677.8|37647|13
1743418500000|2025-03-31 10:55:00|37679.5|37659.5|37685.3|37625.3|37717|37687.8|37652.8|37625.3|32
1743418800000|2025-03-31 11:00:00|37677.8|37637.8|37706.1|37666.1|37706.1|37666.1|37628.6|37608.6|68
1743419100000|2025-03-31 11:05:00|37704.4|37664.4|37781.1|37741.1|37805.3|37771.1|37681.1|37654.4|55
1743419400000|2025-03-31 11:10:00|37790.3|37730.3|37819.4|37799.4|37835.2|37799.4|37773.6|37726.9|32
1743419700000|2025-03-31 11:15:00|37818.6|37798.6|37829.4|37809.4|37866.1|37837.8|37799.4|37768.6|33
1743420000000|2025-03-31 11:20:00|37826.1|37806.1|37776.9|37756.9|37876.9|37829.4|37774.4|37736.9|27
1743420300000|2025-03-31 11:25:00|37776|37756|37870.2|37830.2|37870.2|37831|37746|37713.6|34
1743420600000|2025-03-31 11:30:00|37871.1|37831.1|37896|37876|37906|37886|37870.2|37830.2|38
1743420900000|2025-03-31 11:35:00|37905.2|37865.2|37800.9|37780.9|37921.8|37889.3|37800.9|37765.1|54
1743421200000|2025-03-31 11:40:00|37811.8|37771.8|37796.7|37776.7|37831.8|37801.8|37796.7|37771.8|23
1743421500000|2025-03-31 11:45:00|37795.9|37775.9|37801.7|37761.7|37815|37775.9|37735.9|37708.4|39
1743421800000|2025-03-31 11:50:00|37800.9|37760.9|37821.7|37761.7|37848.4|37817.6|37790.9|37759.2|40
1743422100000|2025-03-31 11:55:00|37806.7|37786.7|37864.2|37824.2|37882.5|37825.8|37804.2|37764.2|24
1743422400000|2025-03-31 12:00:00|37871.7|37811.7|37789.1|37769.1|37873.3|37840.8|37760.8|37739.2|115
1743422700000|2025-03-31 12:05:00|37784.1|37764.1|37905|37865|37905|37874.1|37774.1|37750.8|46
1743423000000|2025-03-31 12:10:00|37894.1|37874.1|37908.3|37868.3|37950|37919.1|37866.6|37829.9|84
1743423300000|2025-03-31 12:15:00|37910.8|37870.8|38003.2|37963.2|38038.3|37998.3|37885.8|37847.5|74
1743423600000|2025-03-31 12:20:00|38001.6|37961.6|37981.5|37961.5|38029.1|37989.1|37954.9|37928.2|56
1743423900000|2025-03-31 12:25:00|37993.2|37953.2|38024|38004|38057.4|38024|37985.7|37953.2|77
1743424200000|2025-03-31 12:30:00|38038.2|37998.2|38105.7|38085.7|38121.5|38094|38019|37993.2|150
1743424500000|2025-03-31 12:35:00|38103.2|38083.2|38141.5|38101.5|38215.7|38191.5|38084|38040.7|95
1743424800000|2025-03-31 12:40:00|38140.7|38100.7|38115.7|38095.7|38202.3|38182.3|38114|38077.3|63
1743425100000|2025-03-31 12:45:00|38117.3|38097.3|38017.3|37997.3|38146.5|38109|38017.3|37996.5|132
1743425400000|2025-03-31 12:50:00|38016.5|37996.5|38034.8|37974.8|38038.1|38008.1|37993.1|37957.3|61
1743425700000|2025-03-31 12:55:00|38033.1|37973.1|38094.8|38054.8|38114.8|38083.9|37983.9|37951.4|38
1743426000000|2025-03-31 13:00:00|38096.4|38056.4|38083.9|38043.9|38181.4|38158.9|38082.2|38029.7|121
1743426300000|2025-03-31 13:05:00|38082.2|38042.2|38010.5|37990.5|38089.7|38050.5|37998.9|37964.7|39
1743426600000|2025-03-31 13:10:00|38023|37983|37977.2|37957.2|38043|38003|37927.2|37899.7|60
1743426900000|2025-03-31 13:15:00|37985.5|37945.5|38076.3|38036.3|38096.3|38058.8|37972.2|37931.3|34
1743427200000|2025-03-31 13:20:00|38082.2|38042.2|38146.3|38126.3|38148|38126.3|37993.8|37950.5|74
1743427500000|2025-03-31 13:25:00|38147.2|38127.2|38160.5|38140.5|38196.3|38153|38118.8|38084.6|89
1743427800000|2025-03-31 13:30:00|38154.6|38134.6|38332.1|38312.1|38336.3|38312.1|38128.8|38079.6|234
1743428100000|2025-03-31 13:35:00|38330.5|38310.5|38202.9|38182.9|38361.3|38335.5|38195.5|38160.5|251
1743428400000|2025-03-31 13:40:00|38210.5|38190.5|38045.4|38025.4|38242.9|38211.3|38042.9|38022.9|172
1743428700000|2025-03-31 13:45:00|38044.6|38024.6|38019.6|37999.6|38059.6|38025.4|37934.6|37914.6|140
1743429000000|2025-03-31 13:50:00|38021.2|37981.2|38059.5|38019.5|38121.2|38083.7|37997|37967.9|135
1743429300000|2025-03-31 13:55:00|38060.4|38020.4|38112.9|38072.9|38151.2|38112|38052|38017.9|132
1743429600000|2025-03-31 14:00:00|38114.5|38074.5|37999.5|37959.5|38180.4|38157|37999.5|37957.8|100
1743429900000|2025-03-31 14:05:00|38002|37962|37954.5|37914.5|38034.5|37992|37947|37911.1|101
1743430200000|2025-03-31 14:10:00|37945.3|37925.3|37906.1|37866.1|37957|37930.3|37880.3|37851.1|107
1743430500000|2025-03-31 14:15:00|37905.3|37865.3|37911.1|37891.1|37949.4|37916.1|37845.3|37814.4|347
1743430800000|2025-03-31 14:20:00|37908.6|37888.6|37896.1|37856.1|37929.4|37900.3|37861.9|37841.1|113
1743431100000|2025-03-31 14:25:00|37897.7|37857.7|37804.4|37784.4|37934.4|37906.1|37801.9|37772.7|167
1743431400000|2025-03-31 14:30:00|37803.6|37783.6|37850.2|37830.2|37857.7|37837.7|37760.2|37734.4|223
1743431700000|2025-03-31 14:35:00|37848.5|37828.5|37841.8|37801.8|37934.4|37903.5|37820.2|37792.7|108
1743432000000|2025-03-31 14:40:00|37841|37801|37811.8|37791.8|37867.7|37833.5|37790.2|37756|79
1743432300000|2025-03-31 14:45:00|37810.2|37790.2|37770.1|37750.1|37819.3|37794.3|37741.8|37721.8|120
1743432600000|2025-03-31 14:50:00|37779.3|37739.3|37881|37841|37932.6|37895.1|37766|37739.3|154
1743432900000|2025-03-31 14:55:00|37870.1|37850.1|37905.9|37865.9|37930.1|37890.1|37832.6|37800.9|237
1743433200000|2025-03-31 15:00:00|37909.3|37869.3|38023.4|38003.4|38060.9|38025.1|37909.3|37869.3|144
1743433500000|2025-03-31 15:05:00|38020.9|38000.9|37860.9|37820.9|38069.2|38037.6|37858.4|37820.9|262
1743433800000|2025-03-31 15:10:00|37846.7|37826.7|38002.5|37962.5|38002.5|37962.5|37831.7|37796.7|81
1743434100000|2025-03-31 15:15:00|38003.4|37963.4|37977.5|37917.5|38055.8|38030.8|37965.8|37917.5|162
1743434400000|2025-03-31 15:20:00|37966.7|37926.7|38044.1|38004.1|38078.3|38040|37951.7|37920|204
1743434700000|2025-03-31 15:25:00|38033.3|38013.3|38010|37950|38052.5|38021.6|37989.1|37947.5|124
1743435000000|2025-03-31 15:30:00|38007.5|37947.5|37946.6|37926.6|38018.3|37980.8|37914.9|37883.3|151
1743435300000|2025-03-31 15:35:00|37944.9|37924.9|37829.1|37809.1|37944.9|37924.9|37816.6|37789.9|296
1743435600000|2025-03-31 15:40:00|37828.2|37808.2|37835.7|37795.7|37839.1|37808.2|37784.1|37757.4|115
1743435900000|2025-03-31 15:45:00|37828.2|37808.2|37755.7|37735.7|37839|37809|37744|37724|77
1743436200000|2025-03-31 15:50:00|37758.2|37738.2|37705.7|37685.7|37781.5|37748.2|37703.2|37683.2|200
1743436500000|2025-03-31 15:55:00|37703.2|37683.2|37668.1|37648.1|37743.2|37703.2|37667.3|37647.3|100
1743436800000|2025-03-31 16:00:00|37669|37649|37692.3|37652.3|37745.6|37714.8|37669|37649|118
1743437100000|2025-03-31 16:05:00|37694|37654|37707.3|37687.3|37735.6|37701.4|37685.6|37650.6|100
1743437400000|2025-03-31 16:10:00|37702.3|37682.3|37780.6|37740.6|37780.6|37743.9|37671.4|37651.4|169
1743437700000|2025-03-31 16:15:00|37782.2|37742.2|37758.9|37738.9|37803.9|37778.9|37726.4|37706.4|78
1743438000000|2025-03-31 16:20:00|37761.4|37741.4|37673.9|37653.9|37826.4|37806.4|37653|37623|788
1743438300000|2025-03-31 16:25:00|37674.7|37654.7|37836.3|37816.3|37852.1|37825.5|37674.7|37654.7|203
1743438600000|2025-03-31 16:30:00|37831.3|37811.3|37818.8|37798.8|37853.8|37819.6|37798|37760.5|53
1743438900000|2025-03-31 16:35:00|37808|37788|37829.6|37789.6|37829.6|37798|37805.5|37777.1|40
1743439200000|2025-03-31 16:40:00|37827.9|37787.9|37813.7|37773.7|37843.8|37810.4|37807.9|37773.7|26
1743439500000|2025-03-31 16:45:00|37812.9|37772.9|37786.2|37766.2|37813.8|37784.6|37784.6|37752.1|49
1743439800000|2025-03-31 16:50:00|37788.7|37768.7|37797.9|37777.9|37824.6|37804.6|37786.2|37755.4|55
1743440100000|2025-03-31 16:55:00|37797|37777|37748.7|37728.7|37812|37782.9|37747.9|37727.9|68
1743440400000|2025-03-31 17:00:00|37747|37727|37757|37737|37770.3|37750.3|37746.2|37721.2|28
1743440700000|2025-03-31 17:05:00|37755.3|37735.3|37718.6|37698.6|37758.7|37735.3|37717|37697|37
1743441000000|2025-03-31 17:10:00|37716.1|37696.1|37719.4|37699.4|37737.8|37712|37712|37692|28
1743441300000|2025-03-31 17:15:00|37714.4|37694.4|37714.4|37694.4|37714.4|37694.4|37703.6|37683.6|70
1743441600000|2025-03-31 17:20:00|37712.8|37692.8|37671.1|37651.1|37717.8|37697.8|37671.1|37646.9|34
1743441900000|2025-03-31 17:25:00|37675.2|37655.2|37613.6|37573.6|37676.9|37656.9|37606.9|37573.6|177
1743495300000|2025-04-01 08:15:00|37671.8|37611.8|37477.8|37437.8|37674.3|37630.1|37435.4|37404.6|258
1743495600000|2025-04-01 08:20:00|37474.4|37434.4|37216.4|37196.4|37474.4|37441.1|37141.4|37114.9|420
1743495900000|2025-04-01 08:25:00|37231.4|37191.4|37060.8|37040.8|37231.4|37191.4|37002.3|36964.9|217
1743496200000|2025-04-01 08:30:00|37076.6|37036.6|37099.6|37059.6|37146.3|37094.7|37050.8|36994.9|168
1743496500000|2025-04-01 08:35:00|37095.5|37075.5|37071.5|37051.5|37129.7|37089.7|37063.9|37036.4|79
1743496800000|2025-04-01 08:40:00|37072.3|37052.3|37132.1|37112.1|37133|37112.1|37061.4|37033|45
1743497100000|2025-04-01 08:45:00|37141.3|37121.3|37077.1|37057.1|37181.2|37135.4|37077.1|37054.4|27
1743497400000|2025-04-01 08:50:00|37078.8|37058.8|37206.9|37166.9|37227.8|37177|37077.2|37054.6|111
1743497700000|2025-04-01 08:55:00|37208.6|37168.6|37216.9|37176.9|37225.3|37198.6|37196.9|37146|28
1743498000000|2025-04-01 09:00:00|37231.1|37171.1|37271.8|37251.8|37301|37266.8|37201.9|37164.4|37
1743498300000|2025-04-01 09:05:00|37276.7|37256.7|37276.7|37236.7|37301.8|37281.8|37194.2|37174.2|39
1743498600000|2025-04-01 09:10:00|37278.4|37238.4|37210.8|37170.8|37280.1|37240.1|37186.7|37159.2|28
1743498900000|2025-04-01 09:15:00|37197.5|37177.5|37220.1|37180.1|37242.6|37204.2|37151.6|37117.5|40
1743499200000|2025-04-01 09:20:00|37218.4|37178.4|37285|37245|37297.5|37248.3|37204.2|37172.6|26
1743499500000|2025-04-01 09:25:00|37286.7|37246.7|37247.6|37187.6|37304.3|37268.4|37245.9|37187.6|17
1743499800000|2025-04-01 09:30:00|37233.5|37193.5|37294.2|37234.2|37301|37268.4|37229.3|37189.3|11
1743500100000|2025-04-01 09:35:00|37283.3|37243.3|37256|37216|37305.9|37272.5|37240.9|37204.2|22
1743500400000|2025-04-01 09:40:00|37259.3|37219.3|37340.2|37320.2|37340.2|37320.2|37258.5|37218.5|30
1743500700000|2025-04-01 09:45:00|37341.9|37321.9|37280.3|37240.3|37356|37328.5|37263.6|37240.3|52
1743501000000|2025-04-01 09:50:00|37278.6|37238.6|37326|37266|37326|37277.7|37261.2|37227.8|21
1743501300000|2025-04-01 09:55:00|37326.8|37266.8|37351.9|37311.9|37384.3|37353.5|37311.8|37266.8|33
1743501600000|2025-04-01 10:00:00|37352.7|37312.7|37367.7|37347.7|37387.7|37349.4|37331.8|37291|21
1743501900000|2025-04-01 10:05:00|37366.9|37346.9|37347.7|37307.7|37387.8|37350.1|37345.9|37301|33
1743502200000|2025-04-01 10:10:00|37346|37306|37392.8|37332.8|37392.8|37356|37328.5|37288.5|8
1743502500000|2025-04-01 10:15:00|37386|37326|37475.3|37435.3|37486.1|37438.6|37360.2|37326|69
1743502800000|2025-04-01 10:20:00|37471.9|37431.9|37586.6|37546.6|37599.2|37572.5|37450.2|37397.7|132
1743503100000|2025-04-01 10:25:00|37587.4|37547.4|37731.6|37691.6|37819.1|37771.6|37578.2|37547.4|176
1743503400000|2025-04-01 10:30:00|37734.1|37694.1|37719.9|37679.9|37750.8|37730.8|37684.9|37644.1|41
1743503700000|2025-04-01 10:35:00|37718.2|37678.2|37785.5|37765.5|37785.5|37765.5|37672.3|37637.4|28
1743504000000|2025-04-01 10:40:00|37788|37768|37927|37887|37933.6|37887.8|37712.2|37675.6|153
1743504300000|2025-04-01 10:45:00|37929.5|37889.5|37960.9|37920.9|37960.9|37933.5|37892.7|37861.9|75
1743504600000|2025-04-01 10:50:00|37970.1|37910.1|37992.5|37972.5|38049.4|38009.2|37935.9|37906.7|53
1743504900000|2025-04-01 10:55:00|37999.3|37979.3|38094|38074|38105.8|38079.8|37999.3|37972.5|96
1743505200000|2025-04-01 11:00:00|38103.2|38063.2|38242|38202|38367.8|38336.9|38089|38041.6|253
1743505500000|2025-04-01 11:05:00|38241.2|38201.2|38233.7|38193.7|38289.6|38261.1|38217.8|38179.5|92
1743505800000|2025-04-01 11:10:00|38232|38192|38265.3|38245.3|38286.3|38262|38217|38177.8|56
1743506100000|2025-04-01 11:15:00|38267.7|38247.7|38155.6|38115.6|38284.5|38264.5|38119.8|38084.8|87
1743506400000|2025-04-01 11:20:00|38154.8|38114.8|38098.8|38058.8|38161.3|38127.1|38098.8|38046.3|37
1743506700000|2025-04-01 11:25:00|38100.5|38060.5|38142.1|38102.1|38163|38118.8|38100.5|38060.5|20
1743507000000|2025-04-01 11:30:00|38143.8|38103.8|38225.2|38185.2|38236.1|38189.5|38132.1|38102.9|51
1743507300000|2025-04-01 11:35:00|38220.4|38180.4|38127.1|38087.1|38220.4|38180.4|38123.5|38074.6|31
1743507600000|2025-04-01 11:40:00|38127|38087|38138|38098|38166.2|38115.4|38107.1|38056.3|19
1743507900000|2025-04-01 11:45:00|38136.3|38096.3|38193.7|38153.7|38195.4|38163.8|38113.8|38088.9|13
1743508200000|2025-04-01 11:50:00|38190.3|38150.3|38141.3|38101.3|38190.3|38150.4|38116.2|38077.9|25
1743508500000|2025-04-01 11:55:00|38130.5|38110.5|38108.1|38068.1|38163|38117.2|38057.2|38029.7|36
1743508800000|2025-04-01 12:00:00|38114|38054|37913.3|37873.3|38188|38161.4|37909|37873.3|159
1743509100000|2025-04-01 12:05:00|37902.3|37882.3|37950.7|37910.7|38041.6|38018.1|37882.5|37858.1|97
1743509400000|2025-04-01 12:10:00|37961.5|37901.5|38050.6|38030.6|38078.1|38045.6|37950.7|37901.5|76
1743509700000|2025-04-01 12:15:00|38048.1|38028.1|38041.5|38021.5|38155.6|38135.6|38004.1|37959|89
1743510000000|2025-04-01 12:20:00|38044.8|38024.8|38115.4|38095.4|38167.3|38147.3|38042.3|38022.3|54
1743510300000|2025-04-01 12:25:00|38126.2|38086.2|38152.9|38092.9|38208.7|38168.7|38117.1|38082|60
1743510600000|2025-04-01 12:30:00|38154.6|38094.6|38242.2|38222.2|38254.6|38222.9|38137|38094.6|114
1743510900000|2025-04-01 12:35:00|38240.5|38220.5|38267.1|38227.1|38299.6|38275.4|38240.5|38216.3|98
1743511200000|2025-04-01 12:40:00|38277.9|38217.9|38267.2|38247.2|38279.8|38250.6|38194.1|38167.3|125
1743511500000|2025-04-01 12:45:00|38264.7|38244.7|38206.4|38186.4|38281.4|38252.2|38172.2|38141.4|88
1743511800000|2025-04-01 12:50:00|38214.8|38174.8|38154.8|38114.8|38214.8|38174.8|38095.6|38073.1|62
1743512100000|2025-04-01 12:55:00|38154|38114|38107.4|38087.4|38174.8|38136.5|38107.4|38078.8|45
1743512400000|2025-04-01 13:00:00|38105.7|38085.7|38153.1|38113.1|38164.8|38127.3|38073.3|38041.6|218
1743512700000|2025-04-01 13:05:00|38145.6|38125.6|38115.7|38075.7|38189.7|38154.7|38115.7|38066.5|109
1743513000000|2025-04-01 13:10:00|38117.3|38077.3|38118.8|38078.8|38131.5|38092.3|38060.7|38036.4|70
1743513300000|2025-04-01 13:15:00|38122.2|38082.2|38194.6|38154.6|38224.6|38198.8|38113.8|38082.2|102
1743513600000|2025-04-01 13:20:00|38182.2|38162.2|38258.7|38238.7|38266.2|38238.7|38157.1|38119.7|89
1743513900000|2025-04-01 13:25:00|38260.4|38240.4|38203.8|38163.8|38274.6|38240.4|38162.1|38133|70
1743514200000|2025-04-01 13:30:00|38213|38153|38267.8|38227.8|38272.8|38242.8|38131.9|38100.3|128
1743514500000|2025-04-01 13:35:00|38255.4|38235.4|38314.7|38294.7|38340.3|38320.3|38215.3|38188.6|315
1743514800000|2025-04-01 13:40:00|38323.7|38303.7|38209.8|38189.8|38375.4|38355.4|38169.8|38141.5|201
1743515100000|2025-04-01 13:45:00|38207.3|38187.3|37992.6|37972.6|38207.3|38187.3|37992.6|37972.6|297
1743515400000|2025-04-01 13:50:00|37990.9|37970.9|38067.5|38007.5|38068.3|38041.6|37937.5|37903.3|144
1743515700000|2025-04-01 13:55:00|38068.3|38008.3|38113.3|38073.3|38124.9|38097.5|38035.8|38007.5|141
1743516000000|2025-04-01 14:00:00|38114.9|38074.9|38001.8|37961.8|38179.1|38139.1|37974.3|37943.5|228
1743516300000|2025-04-01 14:05:00|38003.5|37963.5|38080.1|38020.1|38111.7|38070.8|37979.3|37948.5|342
1743516600000|2025-04-01 14:10:00|38075.1|38035.1|38091.5|38051.5|38193.1|38160.6|38058.3|38015.1|230
1743516900000|2025-04-01 14:15:00|38089|38049|38113.1|38073.1|38155.5|38115.5|38059|38028.2|117
1743517200000|2025-04-01 14:20:00|38114.8|38074.8|38153.9|38133.9|38187.9|38161.5|38105.6|38068.8|141
1743517500000|2025-04-01 14:25:00|38155.6|38135.6|38207.1|38167.1|38219.6|38187.3|38155.6|38126.4|83
1743517800000|2025-04-01 14:30:00|38209.6|38169.6|38207.1|38167.1|38236.3|38205.4|38158.8|38123.8|131
1743518100000|2025-04-01 14:35:00|38216.3|38156.3|38287|38267|38307.9|38279.5|38178.7|38136.3|114
1743518400000|2025-04-01 14:40:00|38297.8|38257.8|38300.9|38260.9|38361|38331.9|38285.3|38256|204
1743518700000|2025-04-01 14:45:00|38295.1|38235.1|38492.3|38452.3|38550.8|38520|38291|38235.1|478
1743519000000|2025-04-01 14:50:00|38484.8|38464.8|38369|38329|38494.1|38466.6|38354.8|38327.3|363
1743519300000|2025-04-01 14:55:00|38391.6|38331.6|38321.2|38301.2|38409.3|38364.3|38321.2|38296.1|227
1743519600000|2025-04-01 15:00:00|38322|38302|38495.9|38475.9|38517.6|38497.6|38320.3|38297.7|144
1743519900000|2025-04-01 15:05:00|38503.4|38483.4|38678.5|38638.5|38750.9|38698.4|38503.4|38483.4|362
1743520200000|2025-04-01 15:10:00|38671.7|38631.7|38451.8|38431.8|38679.2|38631.7|38451.8|38431.8|301
1743520500000|2025-04-01 15:15:00|38462.6|38422.6|38357|38337|38471|38433.5|38355.4|38335.4|172
1743520800000|2025-04-01 15:20:00|38366.2|38326.2|38392|38352|38491.9|38435.4|38320.4|38300.4|117
1743521100000|2025-04-01 15:25:00|38391.2|38351.2|38412.9|38372.9|38512|38473.7|38377.1|38344.5|163
1743521400000|2025-04-01 15:30:00|38406.3|38366.3|38308.2|38288.2|38413.6|38373.8|38308.2|38288.2|174
1743521700000|2025-04-01 15:35:00|38303.1|38283.1|38320.7|38280.7|38320.7|38283.1|38252.4|38214.9|191
1743522000000|2025-04-01 15:40:00|38314|38294|38324.7|38284.7|38381.3|38327.2|38274.8|38244.8|215
1743522300000|2025-04-01 15:45:00|38310.5|38290.5|38401.4|38361.4|38411.4|38361.4|38303.7|38273|113
1743522600000|2025-04-01 15:50:00|38400.6|38360.6|38256.3|38236.3|38407.9|38365.4|38256.3|38236.3|122
1743522900000|2025-04-01 15:55:00|38253.8|38233.8|38291.3|38271.3|38309.6|38278.8|38236.3|38211.3|95
1743523200000|2025-04-01 16:00:00|38292.1|38272.1|38343.7|38303.7|38352.1|38307|38250.5|38222.9|188
1743523500000|2025-04-01 16:05:00|38345.4|38305.4|38263|38243|38345.4|38310.4|38241.3|38217.9|133
1743523800000|2025-04-01 16:10:00|38263.8|38243.8|38487.7|38447.7|38489.4|38447.7|38263.8|38241.3|235
1743524100000|2025-04-01 16:15:00|38476.9|38456.9|38556|38536|38589.4|38548.5|38446.9|38406.9|206
1743524400000|2025-04-01 16:20:00|38557.7|38537.7|38668.3|38648.3|38709.1|38684.1|38532.7|38498.3|823
1743524700000|2025-04-01 16:25:00|38665.8|38645.8|38633.2|38593.2|38691.7|38671.7|38613.3|38584.1|119
1743525000000|2025-04-01 16:30:00|38634.9|38594.9|38613.3|38593.3|38641.7|38609.1|38558.3|38531.7|131
1743525300000|2025-04-01 16:35:00|38625.8|38585.8|38714.7|38674.7|38714.7|38674.7|38610.8|38585.8|115
1743525600000|2025-04-01 16:40:00|38708|38688|38676.3|38656.3|38713.8|38688.8|38641.3|38607.1|74
1743525900000|2025-04-01 16:45:00|38678|38658|38712|38672|38712|38674.5|38628|38596.2|91
1743526200000|2025-04-01 16:50:00|38713.7|38673.7|38841.1|38801.1|38867|38847|38708.7|38673.7|175
1743526500000|2025-04-01 16:55:00|38836.1|38816.1|38805.1|38765.1|38842|38816.1|38785.4|38748.4|75
1743526800000|2025-04-01 17:00:00|38813.6|38753.6|38627|38607|38813.6|38753.6|38624.5|38604.5|89
1743527100000|2025-04-01 17:05:00|38625.2|38605.2|38625.4|38585.4|38662.1|38629.6|38599.6|38579.6|60
1743527400000|2025-04-01 17:10:00|38636.9|38576.9|38694.5|38674.5|38721.9|38690.3|38632.7|38576.9|109
1743527700000|2025-04-01 17:15:00|38696.9|38676.9|38651.2|38631.2|38736.9|38703|38648.7|38628.7|145
1743528000000|2025-04-01 17:20:00|38649.5|38629.5|38794.4|38754.4|38796.9|38764.4|38649.5|38621.1|214
1743528300000|2025-04-01 17:25:00|38796.1|38756.1|38705.3|38645.3|38810.3|38768.7|38692.8|38643.6|234
1743581700000|2025-04-02 08:15:00|38695|38635|38981.5|38961.5|39085.7|39038.2|38686.7|38626.7|185
1743582000000|2025-04-02 08:20:00|38976.7|38916.7|38968.2|38908.2|38996.3|38936.3|38893.2|38855.7|57
1743582300000|2025-04-02 08:25:00|38966.5|38906.5|39081.5|39041.5|39094|39063|38957.2|38906.5|37
1743582600000|2025-04-02 08:30:00|39081.4|39041.4|38969.9|38949.9|39090.7|39048.9|38924.9|38887.4|80
1743582900000|2025-04-02 08:35:00|38977.4|38937.4|38954.1|38914.1|39014.1|38966.8|38942.6|38895.7|53
1743583200000|2025-04-02 08:40:00|38955.9|38915.9|38901|38861|38955.9|38926.6|38869.1|38820.8|54
1743583500000|2025-04-02 08:45:00|38906.8|38866.8|38855.8|38815.8|38911.8|38866.8|38844.8|38807.5|16
1743583800000|2025-04-02 08:50:00|38855|38815|38810.8|38770.8|38901.6|38867.5|38801.5|38770.8|45
1743584100000|2025-04-02 08:55:00|38810|38770|38847.3|38787.3|38851.7|38811.7|38806.1|38770|35
1743584400000|2025-04-02 09:00:00|38845.5|38785.5|38775.7|38735.7|38847.3|38791.7|38775.2|38735.7|18
1743584700000|2025-04-02 09:05:00|38769|38729|38756.3|38716.3|38788.2|38741.5|38732.2|38692|17
1743585000000|2025-04-02 09:10:00|38758|38718|38727.2|38687.2|38783.8|38739.7|38706.2|38662.2|24
1743585300000|2025-04-02 09:15:00|38729.7|38669.7|38690.4|38650.4|38730.7|38683.9|38687.2|38647.2|14
1743585600000|2025-04-02 09:20:00|38688.9|38648.9|38670.6|38630.6|38728.9|38689.1|38653.4|38619.7|52
1743585900000|2025-04-02 09:25:00|38659.9|38639.9|38501.6|38461.6|38670.6|38639.9|38488.3|38449.1|148
1743586200000|2025-04-02 09:30:00|38500.8|38460.8|38404.1|38364.1|38500.8|38466.8|38367.6|38344.3|63
1743586500000|2025-04-02 09:35:00|38390.8|38370.8|38229.5|38189.5|38419.3|38370.8|38215.2|38182.7|131
1743586800000|2025-04-02 09:40:00|38221|38201|38196|38156|38226.2|38203.5|38177|38132.7|61
1743587100000|2025-04-02 09:45:00|38197.7|38157.7|38204.4|38164.4|38229.5|38191.7|38158.7|38138.5|31
1743587400000|2025-04-02 09:50:00|38203.7|38144.4|38216.2|38156.2|38216.2|38185.2|38186.9|38141.9|17
1743587700000|2025-04-02 09:55:00|38188.7|38168.7|38200.4|38160.4|38212.7|38186.9|38176.9|38146.9|29
1743588000000|2025-04-02 10:00:00|38185.4|38165.4|38299.9|38279.9|38309.2|38279.9|38180.4|38149.6|47
1743588300000|2025-04-02 10:05:00|38303.4|38283.4|38336.1|38316.1|38338.4|38318.4|38249.9|38217.4|15
1743588600000|2025-04-02 10:10:00|38330.9|38310.9|38311.6|38251.6|38354.1|38310.9|38284.9|38235.9|35
1743588900000|2025-04-02 10:15:00|38309.9|38249.9|38307.6|38267.6|38329.1|38283.3|38282.6|38239.1|9
1743589200000|2025-04-02 10:20:00|38305.8|38265.8|38329.1|38309.1|38367.5|38340|38296.6|38265.8|20
1743589500000|2025-04-02 10:25:00|38328.3|38308.3|38318.3|38278.3|38410.8|38390.8|38303.3|38277.5|27
1743589800000|2025-04-02 10:30:00|38320|38280|38334.8|38274.8|38346.7|38298.5|38303.3|38272.3|20
1743590100000|2025-04-02 10:35:00|38336.5|38276.5|38384.8|38344.8|38412.5|38368.7|38322.5|38276.5|15
1743590400000|2025-04-02 10:40:00|38384.7|38344.7|38288.2|38248.2|38384.7|38344.7|38268.2|38239.7|15
1743590700000|2025-04-02 10:45:00|38300.5|38240.5|38292.4|38232.4|38300.7|38273.2|38269.9|38219.2|8
1743591000000|2025-04-02 10:50:00|38288.2|38228.2|38319.9|38279.9|38343.9|38293.9|38284.9|38228.2|8
1743591300000|2025-04-02 10:55:00|38327.6|38267.6|38333.1|38273.1|38340.7|38286.4|38313.4|38262.4|3
1743591600000|2025-04-02 11:00:00|38333.9|38273.9|38378.1|38358.1|38387.4|38358.1|38329.9|38273.9|4
1743591900000|2025-04-02 11:05:00|38376.4|38356.4|38360.6|38320.6|38383.9|38356.4|38342.1|38302.1|9
1743592200000|2025-04-02 11:10:00|38361.4|38321.4|38284.8|38244.8|38371.4|38336.6|38284.8|38244.8|33
1743592500000|2025-04-02 11:15:00|38292.3|38232.3|38296.3|38236.3|38300.6|38244.8|38263.8|38217.3|8
1743592800000|2025-04-02 11:20:00|38295.5|38235.5|38163|38103|38295.5|38264.8|38163|38103|67
1743593100000|2025-04-02 11:25:00|38163.8|38103.8|38232.2|38172.2|38256.3|38196.3|38163.8|38103.8|12
1743593400000|2025-04-02 11:30:00|38223|38183|38123.2|38103.2|38248|38188|38123.2|38094|49
1743593700000|2025-04-02 11:35:00|38116.2|38096.2|38134.2|38094.2|38172.4|38128.2|38090.2|38059|31
1743594000000|2025-04-02 11:40:00|38131.7|38091.7|38124.9|38104.9|38174.2|38131.9|38089.4|38069.4|37
1743594300000|2025-04-02 11:45:00|38122.4|38102.4|38149.1|38089.1|38187.4|38143.2|38119.9|38082.2|15
1743594600000|2025-04-02 11:50:00|38136.6|38096.6|38145.5|38105.5|38190.9|38151.6|38127.4|38094.1|44
1743594900000|2025-04-02 11:55:00|38146.3|38106.3|38071.8|38051.8|38194.1|38145.3|38071.8|38041.1|37
1743595200000|2025-04-02 12:00:00|38073.6|38053.6|38060|38040|38088.6|38053.6|38011|37991|101
1743595500000|2025-04-02 12:05:00|38061.8|38041.8|38043.3|38023.3|38071|38041.8|38008.5|37981|109
1743595800000|2025-04-02 12:10:00|38044.3|38024.3|38007.5|37987.5|38051|38024.3|37983.7|37961.8|45
1743596100000|2025-04-02 12:15:00|38014.2|37994.2|38070|38030|38122.5|38076.7|38005|37954.2|90
1743596400000|2025-04-02 12:20:00|38072.5|38032.5|38075.9|38035.9|38094.2|38072.5|38006.7|37976.8|224
1743596700000|2025-04-02 12:25:00|38066.7|38046.7|38094.7|38074.7|38105.9|38077.4|38063.4|38034.2|70
1743597000000|2025-04-02 12:30:00|38098.2|38078.2|38079.9|38039.9|38179.2|38147.7|38007.4|37969.2|122
1743597300000|2025-04-02 12:35:00|38082.4|38042.4|38095.9|38055.9|38122.6|38093.4|38034.2|38014.2|71
1743597600000|2025-04-02 12:40:00|38094.1|38054.1|38064.4|38024.4|38167.6|38120.1|38027.6|38002.6|130
1743597900000|2025-04-02 12:45:00|38055.1|38035.1|38005.3|37985.3|38061.1|38035.9|37985.3|37957.8|52
1743598200000|2025-04-02 12:50:00|38003.6|37983.6|38031.1|37991.1|38037.8|38008.6|37990.3|37965.3|53
1743598500000|2025-04-02 12:55:00|38032.8|37992.8|38202.5|38162.5|38224.5|38179.6|38025.3|37992.8|78
1743598800000|2025-04-02 13:00:00|38191.8|38171.8|38157|38117|38217.5|38181.6|38151.8|38104.3|285
1743599100000|2025-04-02 13:05:00|38152.8|38112.8|38246.7|38206.7|38255.8|38223.3|38112|38080.5|97
1743599400000|2025-04-02 13:10:00|38249.2|38209.2|38203.5|38143.5|38287.3|38243.3|38189.2|38141|134
1743599700000|2025-04-02 13:15:00|38205|38145|38140|38100|38205|38152.5|38100|38072.5|68
1743600000000|2025-04-02 13:20:00|38143.2|38103.2|38190.2|38150.2|38200.7|38168.2|38136.7|38103.2|32
1743600300000|2025-04-02 13:25:00|38190.9|38150.9|38199.4|38179.4|38267.4|38229.9|38175.7|38142.4|72
1743600600000|2025-04-02 13:30:00|38200.2|38180.2|38157.6|38117.6|38200.2|38180.2|38088.4|38057.6|104
1743600900000|2025-04-02 13:35:00|38162.4|38122.4|38197.4|38157.4|38255.9|38232.4|38155.1|38122.4|57
1743601200000|2025-04-02 13:40:00|38195.6|38155.6|38201.4|38161.4|38265.6|38241.4|38186.6|38152.4|82
1743601500000|2025-04-02 13:45:00|38193.9|38153.9|38146.8|38106.8|38193.9|38158.1|38092.6|38072.6|59
1743601800000|2025-04-02 13:50:00|38141.6|38101.6|38153.3|38113.3|38177.6|38145.1|38122.6|38085.8|40
1743602100000|2025-04-02 13:55:00|38148.3|38128.3|38186.8|38146.8|38247.8|38207.8|38148.3|38115.8|169
1743602400000|2025-04-02 14:00:00|38188.5|38148.5|38239.8|38199.8|38285.5|38265.5|38181.8|38147.5|273
1743602700000|2025-04-02 14:05:00|38231.3|38211.3|38313.8|38293.8|38319.5|38296.3|38214.8|38188|73
1743603000000|2025-04-02 14:10:00|38311.3|38291.3|38318.7|38278.7|38363.5|38332.7|38286.2|38248.7|89
1743603300000|2025-04-02 14:15:00|38315.2|38275.2|38301.2|38281.2|38347|38317.7|38271|38240.2|195
1743603600000|2025-04-02 14:20:00|38314.5|38294.5|38363.4|38323.4|38418.7|38392.7|38312.7|38274.5|121
1743603900000|2025-04-02 14:25:00|38362.7|38322.7|38383.4|38343.4|38419.4|38389.4|38352.7|38305.2|48
1743604200000|2025-04-02 14:30:00|38385.2|38345.2|38684.2|38644.2|38708.2|38679.2|38379.9|38345.2|362
1743604500000|2025-04-02 14:35:00|38681.7|38641.7|38684.9|38644.9|38734.9|38704.2|38643.4|38606.4|136
1743604800000|2025-04-02 14:40:00|38677.4|38657.4|38815.6|38795.6|38829.1|38800.6|38677.4|38657.4|367
1743605100000|2025-04-02 14:45:00|38818.1|38798.1|38684.3|38644.3|38826.4|38803.9|38665.1|38631.6|156
1743605400000|2025-04-02 14:50:00|38686.8|38646.8|38649.3|38629.3|38765.1|38734.3|38647.6|38625.1|133
1743605700000|2025-04-02 14:55:00|38660.1|38620.1|38710.8|38670.8|38737.5|38700.8|38660.1|38620.1|122
1743606000000|2025-04-02 15:00:00|38720|38680|38775|38755|38785|38756.8|38715.8|38675.8|75
1743606300000|2025-04-02 15:05:00|38786.5|38746.5|38777.5|38737.5|38786.5|38752.5|38745.8|38708.3|52
1743606600000|2025-04-02 15:10:00|38766|38746|38817.5|38777.5|38817.5|38787.2|38720.7|38689.5|80
1743606900000|2025-04-02 15:15:00|38809|38789|38860|38820|38905.7|38885.7|38809|38789|143
1743607200000|2025-04-02 15:20:00|38863.2|38823.2|38688.7|38668.7|38865|38832.5|38688.7|38668.7|126
1743607500000|2025-04-02 15:25:00|38713.9|38653.9|38647.6|38627.6|38765.9|38720.9|38635.4|38612.7|803
1743607800000|2025-04-02 15:30:00|38645.1|38625.1|38651.1|38611.1|38659.6|38628.9|38547.1|38522.9|164
1743608100000|2025-04-02 15:35:00|38652.9|38612.9|38664.9|38604.9|38729.4|38686.9|38630.4|38596.1|138
1743608400000|2025-04-02 15:40:00|38664.6|38624.6|38674.6|38614.6|38674.6|38631.4|38580.4|38548.1|106
1743608700000|2025-04-02 15:45:00|38672.8|38612.8|38683.1|38663.1|38739.6|38692.1|38660.3|38600.3|75
1743609000000|2025-04-02 15:50:00|38691.6|38651.6|38674.5|38634.5|38752.8|38708.8|38673.8|38629.5|59
1743609300000|2025-04-02 15:55:00|38671.3|38631.3|38661|38621|38682|38642.8|38632|38589.3|131
1743609600000|2025-04-02 16:00:00|38662.8|38622.8|38745.3|38705.3|38745.3|38705.3|38652|38608|195
1743609900000|2025-04-02 16:05:00|38733.8|38713.8|38630.5|38590.5|38745.8|38713.8|38626|38590.5|172
1743610200000|2025-04-02 16:10:00|38639.7|38579.7|38613|38573|38685.5|38647.2|38600.5|38559.7|171
1743610500000|2025-04-02 16:15:00|38614.7|38574.7|38683.7|38663.7|38699.5|38667|38604|38561.2|144
1743610800000|2025-04-02 16:20:00|38682.2|38662.2|38610.7|38590.7|38772.2|38732.9|38610.7|38582.4|574
1743611100000|2025-04-02 16:25:00|38612.4|38592.4|38577.2|38557.2|38659.7|38639.7|38540.7|38511.4|253
1743611400000|2025-04-02 16:30:00|38590.2|38550.2|38415.9|38395.9|38639.7|38611.9|38415.9|38372.4|192
1743611700000|2025-04-02 16:35:00|38425.6|38405.6|38484.9|38464.9|38514.6|38467.1|38425.6|38401.4|95
1743612000000|2025-04-02 16:40:00|38481.4|38461.4|38465.4|38425.4|38499.6|38467.1|38455.1|38411.1|44
1743612300000|2025-04-02 16:45:00|38462.9|38422.9|38497.1|38457.1|38504.9|38467.4|38445.4|38414.6|36
1743612600000|2025-04-02 16:50:00|38496.3|38456.3|38467.8|38447.8|38496.3|38456.3|38452.1|38419.6|28
1743612900000|2025-04-02 16:55:00|38469.6|38449.6|38492.1|38472.1|38499.6|38472.1|38458.8|38432.8|57
1743613200000|2025-04-02 17:00:00|38491.3|38471.3|38433.8|38413.8|38491.3|38471.3|38428.8|38408.8|36
1743613500000|2025-04-02 17:05:00|38435.5|38415.5|38462.3|38442.3|38462.3|38442.3|38427.8|38395.8|185
1743613800000|2025-04-02 17:10:00|38458|38438|38448|38428|38462.3|38438|38443|38418|26
1743614100000|2025-04-02 17:15:00|38443|38423|38433|38413|38469.7|38440.5|38424.7|38396.2|56
1743614400000|2025-04-02 17:20:00|38431.2|38411.2|38417.2|38397.2|38446.5|38420.2|38414.5|38391.5|60
1743614700000|2025-04-02 17:25:00|38416.5|38396.5|38495.4|38475.4|38510.7|38490.7|38395.5|38366.2|118
1743668100000|2025-04-03 08:15:00|38499.6|38459.6|38499.8|38479.8|38615.4|38586.9|38322.1|38292.9|690
1743668400000|2025-04-03 08:20:00|38503.3|38483.3|38690.9|38650.9|38693|38652.7|38503.3|38459.4|141
1743668700000|2025-04-03 08:25:00|38695.2|38655.2|38722.9|38682.9|38819.7|38799.7|38626.5|38577.6|146
1743669000000|2025-04-03 08:30:00|38721.1|38681.1|38743.6|38723.6|38783.6|38747.2|38680.4|38632.9|43
1743669300000|2025-04-03 08:35:00|38747.2|38727.2|38642.5|38602.5|38768.3|38727.2|38627.5|38576.8|79
1743669600000|2025-04-03 08:40:00|38640.7|38600.7|38623.2|38563.2|38671.4|38620.4|38572.5|38541.7|81
1743669900000|2025-04-03 08:45:00|38626.4|38566.4|38551.7|38491.7|38643.2|38593.5|38511.7|38482.1|36
1743670200000|2025-04-03 08:50:00|38542.4|38502.4|38532.8|38512.8|38558.5|38516.7|38517.4|38482.4|11
1743670500000|2025-04-03 08:55:00|38526.7|38506.7|38661|38601|38702.8|38653.5|38522.4|38502.4|46
1743670800000|2025-04-03 09:00:00|38662.8|38602.8|38548.8|38508.8|38690.7|38643.5|38513.8|38493.8|87
1743671100000|2025-04-03 09:05:00|38550.6|38510.6|38513.8|38473.8|38564.5|38517|38444.5|38408.1|59
1743671400000|2025-04-03 09:10:00|38515.2|38475.2|38425.6|38385.6|38539.5|38499.9|38388.5|38342.4|38
1743671700000|2025-04-03 09:15:00|38426.3|38386.3|38411.6|38351.6|38448.8|38398.8|38388.8|38346.3|20
1743672000000|2025-04-03 09:20:00|38413.4|38353.4|38479.8|38459.8|38489.1|38459.8|38399.5|38352.7|24
1743672300000|2025-04-03 09:25:00|38473.4|38453.4|38482.3|38442.3|38496.6|38453.4|38444.8|38406.6|18
1743672600000|2025-04-03 09:30:00|38483|38443|38403.7|38363.7|38502.3|38464.8|38403.7|38354.4|36
1743672900000|2025-04-03 09:35:00|38401.2|38361.2|38170.8|38130.8|38401.2|38368.7|38155.8|38130.8|157
1743673200000|2025-04-03 09:40:00|38169|38129|38254.4|38214.4|38267.3|38214.4|38146.5|38119.7|115
1743673500000|2025-04-03 09:45:00|38235.1|38215.1|38183.3|38163.3|38251.2|38215.1|38183.3|38157.6|22
1743673800000|2025-04-03 09:50:00|38185.1|38145.1|38194.3|38154.3|38210.1|38177.9|38171.8|38134.4|19
1743674100000|2025-04-03 09:55:00|38195.1|38155.1|38136.1|38076.1|38225.4|38185.4|38084|38064|75
1743674400000|2025-04-03 10:00:00|38132.5|38072.5|38100|38080|38137.5|38088.3|38030.4|37994.7|67
1743674700000|2025-04-03 10:05:00|38109.3|38069.3|38199.7|38159.7|38256.8|38206.1|38109.3|38063.2|102
1743675000000|2025-04-03 10:10:00|38202.2|38162.2|38159.6|38139.6|38220.4|38174.7|38158.9|38129.3|40
1743675300000|2025-04-03 10:15:00|38173.9|38133.9|38308.2|38248.2|38316.4|38285.7|38159.6|38133.9|103
1743675600000|2025-04-03 10:20:00|38297.5|38257.5|38323.2|38263.2|38323.2|38271|38220.3|38175.3|42
1743675900000|2025-04-03 10:25:00|38344.6|38284.6|38232.1|38192.1|38353.2|38314.6|38214.9|38180.3|31
1743676200000|2025-04-03 10:30:00|38224.9|38204.9|38225.6|38185.6|38255.3|38215.3|38217.1|38177.1|24
1743676500000|2025-04-03 10:35:00|38234.9|38174.9|38112.7|38092.7|38268.1|38230.3|38112.7|38076.7|48
1743676800000|2025-04-03 10:40:00|38106.7|38086.7|38090.9|38050.9|38106.7|38086.7|38031|38011|61
1743677100000|2025-04-03 10:45:00|38092.7|38052.7|38048.4|38008.4|38106.7|38070.9|38035.9|38003.4|21
1743677400000|2025-04-03 10:50:00|38046.6|38006.6|37869.8|37849.8|38106.6|38064.1|37869.5|37823.7|65
1743677700000|2025-04-03 10:55:00|37872.3|37852.3|37747.3|37707.3|37897|37862.7|37733|37691.9|231
1743678000000|2025-04-03 11:00:00|37734.1|37714.1|37662.3|37642.3|37742.6|37714.1|37466.9|37421.2|342
1743678300000|2025-04-03 11:05:00|37655.5|37615.5|37756.6|37696.6|37756.6|37696.6|37653|37601.6|76
1743678600000|2025-04-03 11:10:00|37758.3|37698.3|37745.1|37685.1|37778.3|37725.8|37666.2|37606.2|51
1743678900000|2025-04-03 11:15:00|37739.4|37699.4|37699.3|37659.3|37745.1|37700.1|37657.9|37607.2|83
1743679200000|2025-04-03 11:20:00|37704.3|37664.3|37790.8|37730.8|37805.1|37762.6|37693.6|37645.8|83
1743679500000|2025-04-03 11:25:00|37792.6|37732.6|37748.6|37688.6|37792.6|37750.1|37693.2|37650.7|40
1743679800000|2025-04-03 11:30:00|37750.4|37690.4|37687.9|37627.9|37750.4|37712.9|37646.4|37610.4|66
1743680100000|2025-04-03 11:35:00|37688.6|37628.6|37722.8|37682.8|37770.3|37718.9|37649.6|37611.8|51
1743680400000|2025-04-03 11:40:00|37725.3|37685.3|37719.3|37679.3|37727.5|37692.8|37677.5|37643.2|37
1743680700000|2025-04-03 11:45:00|37731.8|37671.8|37687.1|37667.1|37731.8|37672.5|37675.7|37630|19
1743681000000|2025-04-03 11:50:00|37681.7|37661.7|37737.1|37717.1|37737.1|37717.1|37643.1|37614.6|86
1743681300000|2025-04-03 11:55:00|37738.5|37718.5|37800.3|37760.3|37839.6|37804.2|37738.5|37708.8|80
1743681600000|2025-04-03 12:00:00|37789.5|37769.5|37840.9|37800.9|37867.7|37838.4|37728.5|37700.6|168
1743681900000|2025-04-03 12:05:00|37842.7|37802.7|37933.4|37913.4|37942|37916.6|37817.7|37777.7|98
1743682200000|2025-04-03 12:10:00|37935.2|37915.2|37968|37908|37977.7|37951.6|37887.7|37859.1|197
1743682500000|2025-04-03 12:15:00|37975.2|37915.2|38010.9|37970.9|38052.3|38019.8|37887.3|37863|219
1743682800000|2025-04-03 12:20:00|37998.4|37978.4|37913|37853|38007.7|37978.4|37903.7|37853|74
1743683100000|2025-04-03 12:25:00|37902.3|37862.3|37848.3|37808.3|37909.1|37862.3|37830.8|37798|49
1743683400000|2025-04-03 12:30:00|37847.6|37807.6|37694.7|37674.7|37847.6|37810.8|37687.6|37658.3|187
1743683700000|2025-04-03 12:35:00|37700.1|37680.1|37710.4|37690.4|37723.3|37695.8|37681.2|37649|97
1743684000000|2025-04-03 12:40:00|37708.7|37688.7|37696.5|37676.5|37786.1|37746.9|37680.4|37659.7|70
1743684300000|2025-04-03 12:45:00|37691.1|37671.1|37694|37634|37732.9|37705.4|37659|37629.7|145
1743684600000|2025-04-03 12:50:00|37698.3|37638.3|37689.7|37649.7|37720.4|37700.4|37670.4|37638.3|62
1743684900000|2025-04-03 12:55:00|37682.2|37662.2|37712.1|37692.1|37722.9|37702.2|37682.2|37653.2|73
1743685200000|2025-04-03 13:00:00|37712.9|37692.9|37769.6|37749.6|37793.9|37763.2|37675.4|37650.4|96
1743685500000|2025-04-03 13:05:00|37772.1|37752.1|37887.8|37847.8|37901.4|37870.3|37771.4|37741.4|87
1743685800000|2025-04-03 13:10:00|37885.3|37845.3|37901.7|37861.7|37904.2|37861.7|37781.7|37741.7|327
1743686100000|2025-04-03 13:15:00|37899.9|37859.9|37888.1|37848.1|37986|37953.5|37858.9|37827.4|222
1743686400000|2025-04-03 13:20:00|37879.2|37839.2|37851|37831|37884.9|37842.4|37801|37764.9|113
1743686700000|2025-04-03 13:25:00|37847.4|37827.4|37865.6|37825.6|37889.9|37839.2|37818.8|37784.2|42
1743687000000|2025-04-03 13:30:00|37863.8|37823.8|37908.1|37888.1|37962.7|37935.2|37827.4|37791.7|167
1743687300000|2025-04-03 13:35:00|37907|37887|38127|38067|38127|38070.5|37905.6|37885.6|427
1743687600000|2025-04-03 13:40:00|38102|38042|38046.2|37986.2|38102|38049.5|37954.1|37911.3|188
1743687900000|2025-04-03 13:45:00|38041.2|37981.2|37948.7|37908.7|38045.5|38012.3|37936.2|37905.5|125
1743688200000|2025-04-03 13:50:00|37950.5|37910.5|37860.9|37820.9|37999.1|37964.4|37850.1|37819.1|106
1743688500000|2025-04-03 13:55:00|37852.3|37832.3|37831.9|37791.9|37911.2|37882.6|37781.6|37746.6|89
1743688800000|2025-04-03 14:00:00|37844|37784|37824.7|37804.7|37912.6|37874.4|37824.7|37784|114
1743689100000|2025-04-03 14:05:00|37834|37794|37843.7|37803.7|37847.2|37817.9|37737.6|37705.8|135
1743689400000|2025-04-03 14:10:00|37845.4|37805.4|37800.8|37780.8|37873.3|37830.4|37761.9|37727.6|64
1743689700000|2025-04-03 14:15:00|37800.1|37780.1|37797.6|37757.6|37848.6|37812.9|37769.7|37747.2|111
1743690000000|2025-04-03 14:20:00|37794|37754|37921.1|37881.1|37942.2|37920.4|37770.8|37749.7|123
1743690300000|2025-04-03 14:25:00|37900|37880|37960.7|37920.7|37967.1|37938.6|37850.4|37821.1|78
1743690600000|2025-04-03 14:30:00|37962.1|37922.1|38053.2|38033.2|38078.6|38048.6|37955|37907.1|102
1743690900000|2025-04-03 14:35:00|38054.6|38034.6|37968.2|37928.2|38088.5|38057.8|37935.7|37904.3|92
1743691200000|2025-04-03 14:40:00|37965.7|37925.7|37927.8|37907.8|37966|37936.4|37895.3|37867.4|48
1743691500000|2025-04-03 14:45:00|37930.3|37910.3|37943.5|37903.5|38028.5|37986.3|37901|37875.3|87
1743691800000|2025-04-03 14:50:00|37934.2|37914.2|37824.2|37804.2|37936|37916|37824.2|37800.6|99
1743692100000|2025-04-03 14:55:00|37826.7|37806.7|37866|37826|37908.8|37874.9|37819.9|37789.2|72
1743692400000|2025-04-03 15:00:00|37869.5|37829.5|37990.2|37970.2|37990.2|37970.2|37861.3|37829.5|108
1743692700000|2025-04-03 15:05:00|37999.1|37979.1|38117.4|38097.4|38138|38109.1|37999.1|37978.4|126
1743693000000|2025-04-03 15:10:00|38148.4|38088.4|38263.4|38243.4|38281.2|38248.7|38138.7|38088.4|242
1743693300000|2025-04-03 15:15:00|38254.4|38234.4|38144.8|38124.8|38272.6|38241.6|38136.6|38109.1|164
1743693600000|2025-04-03 15:20:00|38154.1|38114.1|38207.3|38167.3|38207.3|38180.5|38112|38092|120
1743693900000|2025-04-03 15:25:00|38196.6|38176.6|38149.1|38109.1|38196.6|38176.6|38130.5|38097.3|65
1743694200000|2025-04-03 15:30:00|38140.5|38120.5|38257.3|38217.3|38276.9|38231.6|38140.5|38120.5|128
1743694500000|2025-04-03 15:35:00|38252.3|38212.3|38223.3|38183.3|38277.6|38237.2|38193.3|38165.8|145
1743694800000|2025-04-03 15:40:00|38225.8|38185.8|38270.1|38250.1|38284.4|38250.5|38204.8|38179|128
1743695100000|2025-04-03 15:45:00|38271.5|38251.5|38321.2|38301.2|38349|38320.8|38271.5|38244|139
1743695400000|2025-04-03 15:50:00|38323.7|38303.7|38421.8|38401.8|38424|38401.8|38272.2|38239.4|187
1743695700000|2025-04-03 15:55:00|38426.8|38406.8|38336.8|38316.8|38481.8|38449.3|38336.1|38296.1|256
1743696000000|2025-04-03 16:00:00|38335|38315|38318.2|38278.2|38403.9|38372.9|38301.8|38270|130
1743696300000|2025-04-03 16:05:00|38320|38280|38169.7|38129.7|38331.1|38301.8|38169.7|38129.7|180
1743696600000|2025-04-03 16:10:00|38161.1|38141.1|38260|38220|38283.6|38251.8|38123.6|38089.7|208
1743696900000|2025-04-03 16:15:00|38261.8|38221.8|38287.1|38267.1|38348.9|38312.8|38247.8|38217.1|208
1743697200000|2025-04-03 16:20:00|38275|38255|38318.5|38298.5|38330.6|38310.6|38210.3|38176.4|560
1743697500000|2025-04-03 16:25:00|38314.9|38294.9|38375.9|38355.9|38381.6|38360.9|38273.5|38253.5|315
1743697800000|2025-04-03 16:30:00|38374.5|38354.5|38427.6|38407.6|38465.5|38435.5|38369.8|38334.1|262
1743698100000|2025-04-03 16:35:00|38445.1|38405.1|38469|38449|38534.4|38500.5|38445.1|38405.1|63
1743698400000|2025-04-03 16:40:00|38471.5|38451.5|38431.2|38411.2|38478.3|38455.8|38408.7|38385.5|93
1743698700000|2025-04-03 16:45:00|38433|38413|38410.5|38370.5|38433|38413|38386.2|38359.7|48
1743699000000|2025-04-03 16:50:00|38401.9|38381.9|38389.4|38369.4|38411.9|38391.9|38380.8|38354|21
1743699300000|2025-04-03 16:55:00|38391.9|38371.9|38424.7|38384.7|38425.4|38394|38376.5|38349.7|57
1743699600000|2025-04-03 17:00:00|38411.5|38391.5|38388.6|38368.6|38411.5|38391.5|38370|38347.9|61
1743699900000|2025-04-03 17:05:00|38399.3|38359.3|38425.3|38405.3|38459.2|38438.5|38395.3|38359.3|88
1743700200000|2025-04-03 17:10:00|38423.5|38403.5|38358.2|38318.2|38437.8|38403.9|38334.3|38300|98
1743700500000|2025-04-03 17:15:00|38345.7|38325.7|38334.6|38294.6|38364.6|38325.7|38313.9|38283.9|70
1743700800000|2025-04-03 17:20:00|38332.8|38292.8|38323.8|38283.8|38346|38315.3|38290.3|38264.6|225
1743701100000|2025-04-03 17:25:00|38325.6|38285.6|38386.6|38346.6|38390.9|38359.9|38282.4|38259.5|337
1743754500000|2025-04-04 08:15:00|38427|38367|38281.1|38261.1|38434|38382.7|38244.2|38218.6|204
1743754800000|2025-04-04 08:20:00|38277.4|38257.4|38506|38466|38506|38466|38257|38222|213
1743755100000|2025-04-04 08:25:00|38493.5|38473.5|38459.4|38419.4|38532.4|38496.2|38384.9|38342.4|138
1743755400000|2025-04-04 08:30:00|38463.7|38403.7|38520.1|38480.1|38623.2|38597.8|38434.9|38398.3|141
1743755700000|2025-04-04 08:35:00|38516.9|38476.9|38353.2|38313.2|38520.1|38482.6|38350.1|38301|85
1743756000000|2025-04-04 08:40:00|38346.4|38326.4|38181.2|38141.2|38383.2|38332.5|38178.2|38128.7|91
1743756300000|2025-04-04 08:45:00|38179.3|38139.3|38117.1|38097.1|38299.3|38250|38113.2|38089.8|92
1743756600000|2025-04-04 08:50:00|38118.4|38098.4|38068.9|38008.9|38175.9|38128.4|38045|38005|169
1743756900000|2025-04-04 08:55:00|38057.5|38017.5|37970.7|37930.7|38090.9|38061.6|37970.7|37919.3|57
1743757200000|2025-04-04 09:00:00|37976.1|37936.1|37939.1|37899.1|38000.4|37957.3|37886.1|37844.1|220
1743757500000|2025-04-04 09:05:00|37939.7|37899.7|37880.2|37820.2|37950.9|37903.8|37823.8|37803.8|126
1743757800000|2025-04-04 09:10:00|37867.9|37827.9|37813.8|37793.8|37884.5|37844.5|37812|37779.5|37
1743758100000|2025-04-04 09:15:00|37811.3|37791.3|37835.1|37795.1|37850.1|37820.8|37763.8|37734.5|121
1743758400000|2025-04-04 09:20:00|37835.8|37795.8|37918.3|37898.3|37918.3|37898.3|37814.5|37785.1|63
1743758700000|2025-04-04 09:25:00|37932.2|37892.2|37942.6|37902.6|37967.6|37925.1|37902.6|37854|35
1743759000000|2025-04-04 09:30:00|37945.8|37925.8|37987.8|37947.8|38065.3|38029.2|37945.8|37923.5|36
1743759300000|2025-04-04 09:35:00|37987.1|37947.1|37934.8|37874.8|38005.3|37974.6|37861.9|37822.6|68
1743759600000|2025-04-04 09:40:00|37935.5|37875.5|37891|37851|37963|37932.3|37866.6|37830.3|59
1743759900000|2025-04-04 09:45:00|37900.3|37840.3|37969.1|37909.1|37971.6|37921.6|37900.3|37840.3|43
1743760200000|2025-04-04 09:50:00|37968.4|37908.4|38008|37948|38034.8|37984.1|37918.4|37858.4|57
1743760500000|2025-04-04 09:55:00|38007.3|37947.3|37932.9|37892.9|38007.3|37947.3|37927.3|37887.9|35
1743760800000|2025-04-04 10:00:00|37922.3|37902.3|37913.4|37873.4|37956.6|37912.3|37815.9|37775.2|105
1743761100000|2025-04-04 10:05:00|37902|37882|37930.2|37870.2|38019.7|37974.1|37894.1|37868.4|24
1743761400000|2025-04-04 10:10:00|37925.9|37865.9|37948.4|37888.4|37972.9|37922.2|37894.5|37845.9|28
1743761700000|2025-04-04 10:15:00|37945.9|37885.9|37807|37767|37949.5|37894|37804.5|37764.5|30
1743762000000|2025-04-04 10:20:00|37807.7|37767.7|37870.8|37810.8|37872.6|37817.6|37807.6|37761.5|29
1743762300000|2025-04-04 10:25:00|37869.5|37809.5|37859.4|37819.4|37894.4|37843.1|37801.5|37766.3|22
1743762600000|2025-04-04 10:30:00|37871.9|37811.9|37939.6|37899.6|37971.5|37933.5|37859.4|37810.1|53
1743762900000|2025-04-04 10:35:00|37941.5|37901.5|37957.6|37897.6|37990.1|37946.2|37932.1|37885.8|30
1743763200000|2025-04-04 10:40:00|37955.8|37895.8|37770.3|37730.3|37965.1|37915.8|37709.4|37687.6|202
1743763500000|2025-04-04 10:45:00|37773.9|37733.9|37733.2|37693.2|37836.4|37815.1|37717.5|37689.6|85
1743763800000|2025-04-04 10:50:00|37723.9|37703.9|37779.6|37719.6|37779.6|37732.5|37723.9|37689.6|55
1743764100000|2025-04-04 10:55:00|37770.2|37730.2|37746.4|37706.4|37786|37748.9|37720.9|37696.4|52
1743764400000|2025-04-04 11:00:00|37744.5|37704.5|37769|37709|37879.5|37834.9|37732.9|37704.5|276
1743764700000|2025-04-04 11:05:00|37767.2|37707.2|37810.4|37750.4|37812.2|37752.2|37747.2|37705.9|34
1743765000000|2025-04-04 11:10:00|37799.7|37759.7|37765.8|37705.8|37827.2|37787.9|37756.5|37705.8|46
1743765300000|2025-04-04 11:15:00|37753.3|37713.3|37680.6|37660.6|37762.6|37718.1|37680.6|37660.6|82
1743765600000|2025-04-04 11:20:00|37682.4|37662.4|37681.3|37661.3|37727.6|37683.8|37603.8|37558.8|68
1743765900000|2025-04-04 11:25:00|37680.6|37660.6|37659.9|37619.9|37708.1|37663.7|37646.9|37609.9|26
1743766200000|2025-04-04 11:30:00|37658.1|37618.1|37655.5|37635.5|37689.9|37640.6|37623.1|37581.7|98
1743766500000|2025-04-04 11:35:00|37656.2|37636.2|37676.7|37636.7|37716.7|37685.5|37656.2|37628.3|22
1743766800000|2025-04-04 11:40:00|37671.7|37631.7|37746.9|37726.9|37757.5|37726.9|37612.3|37583.7|87
1743767100000|2025-04-04 11:45:00|37743.2|37723.2|37613|37593|37751.9|37723.2|37613|37592.5|61
1743767400000|2025-04-04 11:50:00|37612.3|37592.3|37669.7|37609.7|37678.4|37627.7|37591|37561.2|197
1743767700000|2025-04-04 11:55:00|37671.5|37611.5|37694.5|37654.5|37747|37719|37664|37611.5|31
1743768000000|2025-04-04 12:00:00|37693.8|37653.8|37531.3|37491.3|37695.7|37653.8|37477.5|37455|275
1743768300000|2025-04-04 12:05:00|37540.6|37480.6|37456.3|37436.3|37540.6|37489.3|37396.8|37367.9|329
1743768600000|2025-04-04 12:10:00|37463.1|37443.1|37433.1|37393.1|37492.4|37464.9|37326.1|37295.4|361
1743768900000|2025-04-04 12:15:00|37433.8|37393.8|37414.9|37374.9|37603.8|37554.9|37414.9|37374.9|237
1743769200000|2025-04-04 12:20:00|37417.4|37377.4|37319.9|37299.9|37466.7|37432.4|37319.9|37289.2|167
1743769500000|2025-04-04 12:25:00|37321.7|37301.7|37353|37333|37370.5|37333|37218.3|37198.3|274
1743769800000|2025-04-04 12:30:00|37351|37331|37131.9|37111.9|37351|37331|37131.9|37111.9|359
1743770100000|2025-04-04 12:35:00|37130.1|37110.1|36971.5|36931.5|37132.3|37110.1|36952.1|36916.5|404
1743770400000|2025-04-04 12:40:00|36969.6|36929.6|37072.1|37052.1|37088.3|37063.9|36937.1|36906.4|284
1743770700000|2025-04-04 12:45:00|37073.9|37053.9|36953.7|36933.7|37107.1|37072.1|36937.6|36912.8|234
1743771000000|2025-04-04 12:50:00|36950.1|36930.1|36897.4|36877.4|37008.9|36975.7|36897.4|36877.4|492
1743771300000|2025-04-04 12:55:00|36893|36873|36925|36905|36946.9|36916.9|36840.5|36820.5|272
1743771600000|2025-04-04 13:00:00|36932.5|36912.5|36914.5|36874.5|36990.9|36963.4|36863.2|36831.1|325
1743771900000|2025-04-04 13:05:00|36916.4|36876.4|37004.5|36964.5|37005.9|36970.2|36903.9|36873.9|186
1743772200000|2025-04-04 13:10:00|37002.7|36962.7|37081.3|37041.3|37085|37053.2|36972.5|36941.3|150
1743772500000|2025-04-04 13:15:00|37078.6|37038.6|37062.5|37042.5|37105|37079.3|36991.8|36958.6|244
1743772800000|2025-04-04 13:20:00|37070.4|37030.4|37080.4|37040.4|37124.9|37084.1|37027.5|36976.8|256
1743773100000|2025-04-04 13:25:00|37071.1|37051.1|37182.2|37162.2|37198.6|37165.4|37071.1|37041.1|263
1743773400000|2025-04-04 13:30:00|37180.9|37160.9|37226.1|37206.1|37252.7|37218.4|37061.1|37030.4|427
1743773700000|2025-04-04 13:35:00|37226.7|37206.7|37137.2|37097.2|37233.6|37206.7|37116.7|37087.4|201
1743774000000|2025-04-04 13:40:00|37127.9|37107.9|37150.3|37110.3|37238.5|37211.7|37111.5|37091.5|183
1743774300000|2025-04-04 13:45:00|37141.7|37121.7|37182.8|37142.8|37206.7|37173|37059.7|37020.3|236
1743774600000|2025-04-04 13:50:00|37184.7|37144.7|37176.7|37136.7|37232.2|37209.2|37161|37128|119
1743774900000|2025-04-04 13:55:00|37167.3|37147.3|37138.5|37118.5|37223.5|37194.2|37132.3|37104.8|60
1743775200000|2025-04-04 14:00:00|37137.8|37117.8|37344.6|37304.6|37365.3|37318.5|37105.3|37076|177
1743775500000|2025-04-04 14:05:00|37339.6|37299.6|37362.6|37302.6|37413.9|37390.3|37330.1|37288.9|139
1743775800000|2025-04-04 14:10:00|37347.9|37307.9|37299.6|37259.6|37368.4|37330.2|37282.7|37253.4|48
1743776100000|2025-04-04 14:15:00|37298.2|37258.2|37186.2|37126.2|37298.2|37261.4|37120.2|37072.5|192
1743776400000|2025-04-04 14:20:00|37185.5|37125.5|37121.2|37081.2|37209.4|37180|37114.4|37074.4|96
1743776700000|2025-04-04 14:25:00|37117.5|37077.5|37112.5|37072.5|37167.5|37126.8|37110.7|37072.5|114
1743777000000|2025-04-04 14:30:00|37101.8|37081.8|37013.6|36993.6|37101.8|37081.8|36999.3|36977.5|142
1743777300000|2025-04-04 14:35:00|37011.8|36991.8|37108.8|37068.8|37128.6|37094.5|37011.8|36979.3|142
1743777600000|2025-04-04 14:40:00|37108.1|37068.1|37016.3|36996.3|37113.1|37080.5|37016.3|36988.8|55
1743777900000|2025-04-04 14:45:00|37015.6|36995.6|36815.9|36795.9|37015.6|36995.6|36815.9|36795.9|237
1743778200000|2025-04-04 14:50:00|36815.2|36795.2|36873.4|36853.4|36955.2|36924.7|36810.2|36790.2|220
1743778500000|2025-04-04 14:55:00|36872.7|36852.7|36857|36797|36897.7|36866.4|36816.4|36782.5|615
1743778800000|2025-04-04 15:00:00|36844.5|36804.5|37065.5|37025.5|37067.9|37038.5|36844.5|36804.5|245
1743779100000|2025-04-04 15:05:00|37066.2|37026.2|36928.5|36888.5|37071.9|37026.2|36877.2|36842.9|111
1743779400000|2025-04-04 15:10:00|36923.5|36883.5|36886.3|36866.3|36932.4|36903|36845.2|36819|139
1743779700000|2025-04-04 15:15:00|36903.3|36863.3|36881|36861|36953.5|36921.5|36839|36810.5|83
1743780000000|2025-04-04 15:20:00|36879.2|36859.2|36821.5|36801.5|36886|36859.2|36821|36801|118
1743780300000|2025-04-04 15:25:00|36819.6|36799.6|36876|36836|36924.8|36904.8|36819.6|36799.6|125
1743780600000|2025-04-04 15:30:00|36881.4|36841.4|36829.6|36809.6|36888.5|36868.5|36826.4|36798.6|140
1743780900000|2025-04-04 15:35:00|36831.4|36811.4|36821.4|36801.4|36850.9|36828.4|36816.4|36796.4|78
1743781200000|2025-04-04 15:40:00|36818.9|36798.9|36757.6|36737.6|36845.3|36807.6|36743.9|36723.9|320
1743781500000|2025-04-04 15:45:00|36766.9|36726.9|36816.6|36796.6|36845.9|36819.1|36738.9|36716.4|204
1743781800000|2025-04-04 15:50:00|36814.7|36794.7|36811.7|36771.7|36931.2|36885.6|36806|36771.7|186
1743782100000|2025-04-04 15:55:00|36802.4|36782.4|36854.9|36814.9|36891.7|36865.5|36801.7|36761.7|163
1743782400000|2025-04-04 16:00:00|36852.4|36812.4|36808.3|36788.3|36854.9|36825.5|36790.5|36763|169
1743782700000|2025-04-04 16:05:00|36807.7|36787.7|36769.6|36749.6|36810.8|36790.8|36739.3|36715.5|303
1743783000000|2025-04-04 16:10:00|36772.1|36752.1|36749|36729|36794.6|36765.8|36738.3|36715.5|236
1743783300000|2025-04-04 16:15:00|36747.1|36727.1|36552.4|36512.4|36779|36750.3|36529.3|36506.1|554
1743783600000|2025-04-04 16:20:00|36549.3|36529.3|36407.4|36387.4|36601.9|36573.1|36351.2|36331.2|1177
1743783900000|2025-04-04 16:25:00|36408.1|36388.1|36459.1|36419.1|36459.1|36430.4|36337.9|36317.9|329
1743784200000|2025-04-04 16:30:00|36449.7|36429.7|36507.9|36487.9|36545.4|36525.4|36415.4|36386.1|305
1743784500000|2025-04-04 16:35:00|36504.7|36484.7|36455.4|36435.4|36504.7|36484.7|36423.5|36398.7|250
1743784800000|2025-04-04 16:40:00|36453.5|36433.5|36440.4|36420.4|36459.9|36433.5|36404.7|36384.7|186
1743785100000|2025-04-04 16:45:00|36444.7|36424.7|36503.7|36483.7|36516.2|36496.2|36420.3|36397.9|245
1743785400000|2025-04-04 16:50:00|36500.5|36480.5|36643.8|36623.8|36652.7|36632.7|36495.5|36475.5|242
1743785700000|2025-04-04 16:55:00|36645.7|36625.7|36543.6|36523.6|36651.8|36625.7|36531.7|36507.3|199
1743786000000|2025-04-04 17:00:00|36544.3|36524.3|36521.8|36501.8|36605.8|36563.1|36514.8|36485.5|156
1743786300000|2025-04-04 17:05:00|36520|36500|36509.1|36489.1|36605|36577.5|36498.8|36478.8|90
1743786600000|2025-04-04 17:10:00|36507.3|36487.3|36563.6|36503.6|36563.6|36519.8|36483.6|36463.6|95
1743786900000|2025-04-04 17:15:00|36554.9|36514.9|36512.1|36492.1|36568.6|36547.9|36509.6|36489.6|157
1743787200000|2025-04-04 17:20:00|36512.8|36492.8|36403.4|36383.4|36513.9|36493.9|36395.8|36364.6|263
1743787500000|2025-04-04 17:25:00|36407.1|36387.1|36573.4|36513.4|36573.4|36513.4|36407.1|36379.1|332
1743787800000|2025-04-04 17:30:00|36571.6|36511.6|36571.6|36511.6|36571.6|36511.6|36571.6|36511.6|0
1744013700000|2025-04-07 08:15:00|35955|35915|35784.2|35724.2|35955|35915|35587.7|35545.8|711
1744014000000|2025-04-07 08:20:00|35782.2|35722.2|35752.2|35712.2|35810.8|35765.8|35625.2|35574.7|254
1744014300000|2025-04-07 08:25:00|35746.1|35686.1|35648.5|35628.5|35746.1|35686.1|35630.5|35587.4|161
1744014600000|2025-04-07 08:30:00|35650.5|35630.5|35704.1|35684.1|35804.1|35769.1|35650.5|35630.5|182
1744014900000|2025-04-07 08:35:00|35714.6|35674.6|35782.1|35722.1|35793.3|35750.2|35705.2|35661|129
1744015200000|2025-04-07 08:40:00|35773.3|35733.3|35956.3|35896.3|36023|35988.5|35771.3|35733.3|212
1744015500000|2025-04-07 08:45:00|35953.8|35893.8|35946.8|35886.8|36033.8|36001.3|35880.7|35835.7|104
1744015800000|2025-04-07 08:50:00|35948|35888|35906.8|35846.8|35960.4|35909.6|35874.1|35818.8|77
1744016100000|2025-04-07 08:55:00|35897.4|35857.4|35871.3|35831.3|35952.1|35910.4|35860.7|35805.2|66
1744016400000|2025-04-07 09:00:00|35872.6|35832.6|35726.2|35706.2|35873.2|35837.1|35722.1|35679.6|111
1744016700000|2025-04-07 09:05:00|35725.1|35705.1|35628.7|35568.7|35784.6|35736.2|35614.3|35568.7|145
1744017000000|2025-04-07 09:10:00|35596.2|35576.2|35628.2|35608.2|35657.9|35624.3|35570.9|35546.5|161
1744017300000|2025-04-07 09:15:00|35642.6|35582.6|35575.4|35555.4|35642.6|35587.6|35545.6|35513.1|101
1744017600000|2025-04-07 09:20:00|35573.4|35553.4|35450.6|35410.6|35585.4|35553.4|35430.6|35389.2|366
1744017900000|2025-04-07 09:25:00|35453.1|35413.1|35465.9|35445.9|35518.1|35488.7|35433.1|35406.7|96
1744018200000|2025-04-07 09:30:00|35475.3|35435.3|35780.3|35720.3|35804.8|35753.7|35457.8|35435.3|152
1744018500000|2025-04-07 09:35:00|35774.8|35714.8|35722.5|35682.5|35774.8|35730.1|35679.2|35635|58
1744018800000|2025-04-07 09:40:00|35715.6|35675.6|35886.1|35846.1|35886.1|35858.6|35703.1|35670.6|94
1744019100000|2025-04-07 09:45:00|35885.6|35845.6|35899.2|35859.2|35940.8|35918.3|35885.6|35845.6|80
1744019400000|2025-04-07 09:50:00|35898.6|35858.6|35925|35885|35942.2|35905|35858.9|35820.6|28
1744019700000|2025-04-07 09:55:00|35935.6|35875.6|35973.3|35933.3|35989.4|35956.4|35931.4|35875.6|65
1744020000000|2025-04-07 10:00:00|35968.3|35928.3|36019.7|35979.7|36022.2|35982.2|35958.9|35925.8|45
1744020300000|2025-04-07 10:05:00|36010.3|35990.3|36057.7|35997.7|36112.7|36083|36008.3|35960|70
1744020600000|2025-04-07 10:10:00|36057.2|35997.2|36084.1|36044.1|36110.8|36071.1|36001.3|35961.9|137
1744020900000|2025-04-07 10:15:00|36081.6|36041.6|36084.1|36024.1|36162.2|36142.2|36057.2|36017.2|86
1744021200000|2025-04-07 10:20:00|36082.1|36022.1|36111.6|36071.6|36115.2|36076.6|36062.1|36002.1|33
1744021500000|2025-04-07 10:25:00|36117.4|36077.4|36141.3|36101.3|36149.3|36116.3|36087.7|36038.2|49
1744021800000|2025-04-07 10:30:00|36131.8|36111.8|36053.5|36013.5|36160.2|36136.8|36043.5|35998.5|124
1744022100000|2025-04-07 10:35:00|36056.5|36016.5|36169.9|36149.9|36176.8|36149.9|36056.5|36014.9|104
1744022400000|2025-04-07 10:40:00|36167.9|36147.9|36144|36104|36263.5|36234.6|36131|36097.9|92
1744022700000|2025-04-07 10:45:00|36146|36106|36158.7|36138.7|36179|36138.7|36120.4|36078.5|45
1744023000000|2025-04-07 10:50:00|36146.2|36126.2|36126.2|36066.2|36146.2|36126.2|36064.5|36030.1|47
1744023300000|2025-04-07 10:55:00|36123.2|36083.2|36103.7|36083.7|36128.2|36097.6|36085.6|36054.5|47
1744023600000|2025-04-07 11:00:00|36103.1|36083.1|36094.5|36054.5|36112.9|36083.1|36025.1|35995.1|81
1744023900000|2025-04-07 11:05:00|36095.1|36055.1|35936.4|35896.4|36095.1|36055.1|35933.4|35885.9|53
1744024200000|2025-04-07 11:10:00|35934.5|35894.5|35892.3|35852.3|35943.1|35901.4|35875.3|35829.8|100
1744024500000|2025-04-07 11:15:00|35900.6|35840.6|35867.5|35807.5|35900.6|35849.2|35818.4|35780.6|64
1744024800000|2025-04-07 11:20:00|35867|35807|35986.1|35926.1|35988.1|35938.1|35857|35797|45
1744025100000|2025-04-07 11:25:00|35988.1|35928.1|35923.6|35883.6|35988.1|35930.6|35887.5|35845|36
1744025400000|2025-04-07 11:30:00|35929.4|35889.4|36016.9|35976.9|36058|36020.5|35929.4|35881.9|56
1744025700000|2025-04-07 11:35:00|36015|35975|36009.1|35969.1|36067.2|36025.5|35970.5|35930.5|97
1744026000000|2025-04-07 11:40:00|35998.6|35978.6|35951.1|35891.1|36023.9|35985.5|35936.3|35891.1|101
1744026300000|2025-04-07 11:45:00|35943|35911.1|35818.3|35798.3|35954.9|35911.1|35807.7|35781.6|89
1744026600000|2025-04-07 11:50:00|35826.6|35786.6|35914.4|35894.4|35959.9|35927.4|35805.2|35760.8|76
1744026900000|2025-04-07 11:55:00|35925.8|35865.8|35956.3|35936.3|35996.9|35967.4|35912.4|35864.4|115
1744027200000|2025-04-07 12:00:00|35954.4|35934.4|35814.1|35774.1|35963.8|35934.4|35715.2|35692.2|458
1744027500000|2025-04-07 12:05:00|35826.6|35766.6|35754.4|35734.4|35872.2|35828|35754.4|35718.6|138
1744027800000|2025-04-07 12:10:00|35752.4|35732.4|35680.8|35640.8|35764.9|35741.9|35667.7|35640.8|194
1744028100000|2025-04-07 12:15:00|35671.3|35651.3|35580.8|35560.8|35673.8|35653.8|35566.3|35539.7|203
1744028400000|2025-04-07 12:20:00|35581.9|35561.9|35564.1|35544.1|35628.6|35597.7|35564.1|35535.8|292
1744028700000|2025-04-07 12:25:00|35562.2|35542.2|35639.9|35619.9|35680.5|35643.5|35538|35518|244
1744029000000|2025-04-07 12:30:00|35640.5|35620.5|35730.7|35690.7|35767.2|35734.4|35576|35523.5|389
1744029300000|2025-04-07 12:35:00|35720.2|35700.2|35543|35523|35739.3|35715.4|35543|35517.4|198
1744029600000|2025-04-07 12:40:00|35542.4|35522.4|35491.9|35451.9|35542.7|35522.7|35490.2|35441.3|222
1744029900000|2025-04-07 12:45:00|35501.3|35441.3|35406.8|35386.8|35501.3|35454.1|35370.5|35335.1|355
1744030200000|2025-04-07 12:50:00|35411.8|35371.8|35345.4|35325.4|35414.3|35383.2|35342.4|35316.3|248
1744030500000|2025-04-07 12:55:00|35344.9|35324.9|35341|35321|35454.3|35432.1|35326.8|35304.6|112
1744030800000|2025-04-07 13:00:00|35338.5|35318.5|35204.1|35184.1|35391.3|35365.4|35188.2|35154.1|495
1744031100000|2025-04-07 13:05:00|35206|35186|35199.6|35179.6|35300.2|35268.8|35199.6|35179.6|161
1744031400000|2025-04-07 13:10:00|35195.2|35175.2|35217.9|35197.9|35249|35213.5|35174|35147.1|117
1744031700000|2025-04-07 13:15:00|35212.9|35192.9|35169.3|35149.3|35214.9|35192.9|35127.9|35107.9|288
1744032000000|2025-04-07 13:20:00|35168.8|35148.8|35131.5|35111.5|35181|35148.8|35105.5|35079.4|715
1744032300000|2025-04-07 13:25:00|35129.6|35109.6|35111.8|35091.8|35132.7|35109.6|35096|35076|268
1744032600000|2025-04-07 13:30:00|35120.7|35080.7|35199.3|35179.3|35239.9|35210.4|35070.2|35050.2|348
1744032900000|2025-04-07 13:35:00|35198.2|35178.2|35173.4|35153.4|35198.4|35178.2|35091.8|35066.8|203
1744033200000|2025-04-07 13:40:00|35165.9|35145.9|35024.8|35004.8|35212.9|35185.4|35013.4|34984.3|431
1744033500000|2025-04-07 13:45:00|35022.9|35002.9|34984.8|34964.8|35027.9|35002.9|34926.2|34906.2|374
1744033800000|2025-04-07 13:50:00|34984.3|34964.3|34986.5|34966.5|35032.9|35012|34941.5|34919|374
1744034100000|2025-04-07 13:55:00|34989|34969|34916.5|34896.5|34995.9|34971.5|34897.6|34870.7|447
1744034400000|2025-04-07 14:00:00|34914.6|34894.6|34822.7|34802.7|34987.6|34958.2|34808.2|34780.2|756
1744034700000|2025-04-07 14:05:00|34833.2|34793.2|34852.6|34812.6|34939.5|34919.5|34816|34789|295
1744035000000|2025-04-07 14:10:00|34841.2|34821.2|35346.9|35306.9|35400.8|35356.9|34841.2|34813.7|534
1744035300000|2025-04-07 14:15:00|35344.9|35304.9|35643.2|35583.2|35790.4|35740.4|35333|35302.4|579
1744035600000|2025-04-07 14:20:00|35640.1|35580.1|35781.6|35721.6|35900.5|35865.2|35563.2|35512.1|813
1744035900000|2025-04-07 14:25:00|35782.1|35722.1|35427.4|35387.4|35786.6|35736.6|35389.4|35338.3|334
1744036200000|2025-04-07 14:30:00|35428|35388|35339.7|35279.7|35431.9|35403|35245.2|35208|300
1744036500000|2025-04-07 14:35:00|35338.6|35278.6|35162.2|35102.2|35338.6|35278.6|35145.8|35102.2|348
1744036800000|2025-04-07 14:40:00|35161.7|35101.7|35073.4|35053.4|35165.6|35105.6|35026.8|35000.4|294
1744037100000|2025-04-07 14:45:00|35082.9|35042.9|35034.8|34994.8|35142|35120|35031.4|34994.8|227
1744037400000|2025-04-07 14:50:00|35027.3|35007.3|35028.5|35008.5|35106.5|35074|34983.7|34935.6|319
1744037700000|2025-04-07 14:55:00|35052.4|34992.4|35003.2|34983.2|35097.6|35062.9|34974.1|34946|249
1744038000000|2025-04-07 15:00:00|35002.7|34982.7|35087|35067|35095.6|35067|34969.9|34931|427
1744038300000|2025-04-07 15:05:00|35089.3|35069.3|34846.5|34826.5|35105.4|35069.3|34846.5|34826.5|371
1744038600000|2025-04-07 15:10:00|34846|34826|34716.6|34696.6|34846|34826|34703.3|34676.4|824
1744038900000|2025-04-07 15:15:00|34714.4|34694.4|34826|34766|34859.1|34824.6|34669.7|34644.7|304
1744039200000|2025-04-07 15:20:00|34825.5|34765.5|34687.2|34647.2|34914.1|34881.8|34684.7|34642.5|336
1744039500000|2025-04-07 15:25:00|34689.7|34649.7|34711.9|34691.9|34766|34724.9|34643.9|34611.4|308
1744039800000|2025-04-07 15:30:00|34714.4|34694.4|34688|34668|34769.9|34734.6|34675.2|34645.5|346
1744040100000|2025-04-07 15:35:00|34686|34666|34762.3|34702.3|34792.3|34760.4|34682.4|34654.9|289
1744040400000|2025-04-07 15:40:00|34760.3|34700.3|34632.8|34612.8|34760.3|34707.8|34609.6|34579|396
1744040700000|2025-04-07 15:45:00|34632.3|34612.3|34612.4|34592.4|34694.6|34657.8|34604.9|34565.1|310
1744041000000|2025-04-07 15:50:00|34612.9|34592.9|34453.2|34433.2|34662.9|34636|34453.2|34427.7|353
1744041300000|2025-04-07 15:55:00|34460.7|34420.7|34431.8|34391.8|34532.7|34501.3|34418.2|34388.7|450
1744041600000|2025-04-07 16:00:00|34428.7|34388.7|34528.6|34508.6|34560.1|34531.1|34419.3|34388.7|339
1744041900000|2025-04-07 16:05:00|34529.2|34509.2|34573.6|34553.6|34600|34570.6|34472.2|34432.2|296
1744042200000|2025-04-07 16:10:00|34571.7|34551.7|34611|34591|34662.1|34626.2|34512.2|34482.2|515
1744042500000|2025-04-07 16:15:00|34611.6|34591.6|34781.3|34721.3|34811.8|34777|34610.5|34585.5|724
1744042800000|2025-04-07 16:20:00|34779.4|34719.4|34176.3|34156.3|34780.8|34745.2|34170.2|34150.2|2268
1744043100000|2025-04-07 16:25:00|34178.3|34158.3|34220.5|34180.5|34299.8|34268.6|34124.7|34099.1|535
1744043400000|2025-04-07 16:30:00|34221.1|34181.1|34199.4|34179.4|34283.2|34253.8|34188.6|34156.1|226
1744043700000|2025-04-07 16:35:00|34197.5|34177.5|34173.5|34153.5|34243.5|34223.5|34165|34138.9|150
1744044000000|2025-04-07 16:40:00|34175.5|34155.5|34171.6|34151.6|34199.1|34179.1|34168.5|34148.5|138
1744044300000|2025-04-07 16:45:00|34175.7|34155.7|34133.8|34113.8|34203|34179.1|34132.4|34112.4|172
1744044600000|2025-04-07 16:50:00|34129.9|34109.9|34127.4|34107.4|34153|34116|34096.9|34076.9|155
1744044900000|2025-04-07 16:55:00|34129.4|34109.4|34077.7|34057.7|34129.4|34109.4|34077.7|34057.7|154
1744045200000|2025-04-07 17:00:00|34077.2|34057.2|33812.6|33792.6|34077.2|34057.2|33795.6|33755.1|1007
1744045500000|2025-04-07 17:05:00|33810.4|33790.4|33856.9|33836.9|33880.3|33849.8|33737.2|33710.7|355
1744045800000|2025-04-07 17:10:00|33857.5|33837.5|33845.7|33805.7|33894.1|33872.7|33792.7|33772.7|214
1744046100000|2025-04-07 17:15:00|33847.7|33807.7|33889.3|33869.3|33914.6|33894|33812.7|33785.7|223
1744046400000|2025-04-07 17:20:00|33887.3|33867.3|33855.9|33795.9|33920.9|33893.4|33791.4|33751.8|287
1744046700000|2025-04-07 17:25:00|33857.9|33797.9|33836.6|33796.6|33872.2|33841.1|33805.6|33758.9|433
1744100100000|2025-04-08 08:15:00|33838.9|33798.9|34301|34241|34625.3|34565.3|33838.9|33798.9|304
1744100400000|2025-04-08 08:20:00|34300|34240|34573.6|34533.6|34596.6|34536.6|34206|34164.1|351
1744100700000|2025-04-08 08:25:00|34571.6|34531.6|34557|34497|34707.1|34654.2|34549.5|34489.5|125
1744101000000|2025-04-08 08:30:00|34557.6|34497.6|34638.8|34578.8|34765.1|34714.5|34557.6|34497.6|209
1744101300000|2025-04-08 08:35:00|34626.3|34586.3|34530.3|34470.3|34702.3|34642.3|34369.1|34335.1|358
1744101600000|2025-04-08 08:40:00|34535.3|34475.3|34642.3|34582.3|34666.8|34612.4|34436.3|34379.3|153
1744101900000|2025-04-08 08:45:00|34640.3|34580.3|34596.8|34556.8|34691.3|34642.8|34596.8|34546.8|175
1744102200000|2025-04-08 08:50:00|34596.3|34556.3|34715.8|34695.8|34723.8|34695.8|34596.3|34547.3|129
1744102500000|2025-04-08 08:55:00|34725.7|34705.7|34819.9|34799.9|34822.8|34799.9|34720.9|34675.9|299
1744102800000|2025-04-08 09:00:00|34837.4|34797.4|34743.3|34703.3|34859.8|34830.3|34732.3|34690.8|132
1744103100000|2025-04-08 09:05:00|34745.3|34705.3|34721.3|34701.3|34855.8|34802.3|34716.3|34689.8|98
1744103400000|2025-04-08 09:10:00|34719.3|34699.3|34714.7|34674.7|34759.2|34732.7|34692.2|34659.8|167
1744103700000|2025-04-08 09:15:00|34701.2|34681.2|34845.7|34805.7|34850.7|34815.7|34694.2|34657.8|79
1744104000000|2025-04-08 09:20:00|34833.2|34813.2|34710.7|34690.7|34849.3|34813.2|34709.3|34672.7|72
1744104300000|2025-04-08 09:25:00|34709.7|34689.7|34723.6|34683.6|34813.7|34768.7|34689.8|34655.7|80
1744104600000|2025-04-08 09:30:00|34714.2|34694.2|34577.6|34537.6|34726.7|34694.2|34563.1|34510.6|92
1744104900000|2025-04-08 09:35:00|34575.1|34535.1|34525.6|34465.6|34640.6|34599.1|34491.1|34440.1|82
1744105200000|2025-04-08 09:40:00|34514.6|34474.6|34466|34406|34524.6|34474.6|34450.1|34406|312
1744105500000|2025-04-08 09:45:00|34450.6|34390.6|34426.5|34366.5|34510.6|34464|34414.1|34366.5|58
1744105800000|2025-04-08 09:50:00|34416|34376|34460.1|34440.1|34494|34442|34414|34364.6|22
1744106100000|2025-04-08 09:55:00|34458.1|34438.1|34654.1|34614.1|34668.6|34616.1|34455.6|34416.1|81
1744106400000|2025-04-08 10:00:00|34656.1|34616.1|34579|34539|34686.1|34638.1|34557.5|34524.5|121
1744106700000|2025-04-08 10:05:00|34588.5|34528.5|34616|34576|34635.5|34604|34559|34523.5|65
1744107000000|2025-04-08 10:10:00|34614|34574|34608|34568|34646.5|34599|34579|34534.4|110
1744107300000|2025-04-08 10:15:00|34613.4|34553.4|34664.9|34624.9|34679.4|34646|34557.4|34527.4|92
1744107600000|2025-04-08 10:20:00|34675.5|34615.5|34588.5|34528.5|34675.5|34638|34564|34514.5|80
1744107900000|2025-04-08 10:25:00|34575.4|34535.4|34562.9|34542.9|34594|34547.9|34558.5|34510.4|29
1744108200000|2025-04-08 10:30:00|34560.9|34540.9|34558.9|34498.9|34594.4|34540.9|34517.9|34484.4|34
1744108500000|2025-04-08 10:35:00|34556.9|34496.9|34528.4|34468.4|34556.9|34505.9|34480.9|34427.3|28
1744108800000|2025-04-08 10:40:00|34530.4|34470.4|34500.3|34440.3|34535.4|34494.8|34453.4|34423.4|34
1744109100000|2025-04-08 10:45:00|34489.8|34449.8|34466.9|34446.9|34516.4|34472.8|34417.8|34377.8|49
1744109400000|2025-04-08 10:50:00|34480.4|34440.4|34607.9|34547.9|34607.9|34547.9|34468.3|34420.3|31
1744109700000|2025-04-08 10:55:00|34611.3|34551.3|34537.4|34477.4|34611.3|34561.9|34524.4|34475.4|21
1744110000000|2025-04-08 11:00:00|34527.9|34487.9|34542.9|34522.9|34544.3|34522.9|34506.9|34446.9|56
1744110300000|2025-04-08 11:05:00|34553.4|34513.4|34535.4|34475.4|34560.8|34522.9|34485.9|34433.4|23
1744110600000|2025-04-08 11:10:00|34535.9|34475.9|34555.3|34495.3|34593.9|34542.9|34502.9|34442.9|84
1744110900000|2025-04-08 11:15:00|34554.8|34494.8|34575.3|34515.3|34575.3|34517.8|34522.8|34476.3|25
1744111200000|2025-04-08 11:20:00|34565.9|34525.9|34489.8|34469.8|34587.8|34532.8|34489.8|34465.3|30
1744111500000|2025-04-08 11:25:00|34484.8|34464.8|34477.3|34437.3|34492.8|34464.8|34422.8|34372.3|107
1744111800000|2025-04-08 11:30:00|34477.8|34437.8|34474.8|34434.8|34529.8|34472.8|34474.8|34424.3|17
1744112100000|2025-04-08 11:35:00|34476.8|34436.8|34550.3|34510.3|34555.8|34533.8|34453.9|34410.3|77
1744112400000|2025-04-08 11:40:00|34539.8|34519.8|34495.7|34475.7|34596.3|34545.8|34480.2|34450.2|238
1744112700000|2025-04-08 11:45:00|34497.7|34477.7|34520.2|34480.2|34528.2|34497.7|34476.8|34448.2|57
1744113000000|2025-04-08 11:50:00|34519.1|34479.1|34481.2|34461.2|34519.1|34479.1|34473.2|34440.8|94
1744113300000|2025-04-08 11:55:00|34476.2|34456.2|34476.7|34456.7|34527.2|34500.7|34473.2|34449.8|507
1744113600000|2025-04-08 12:00:00|34476.2|34456.2|34505.7|34485.7|34567.2|34536.2|34468.2|34448.2|346
1744113900000|2025-04-08 12:05:00|34515.2|34475.2|34633.8|34593.8|34677.7|34640.8|34478.2|34458.2|161
1744114200000|2025-04-08 12:10:00|34633.3|34593.3|34562.7|34542.7|34633.3|34603.8|34511.2|34486.2|129
1744114500000|2025-04-08 12:15:00|34564.7|34544.7|34477.7|34457.7|34651.4|34619.9|34477.7|34454.2|231
1744114800000|2025-04-08 12:20:00|34476.7|34456.7|34383.7|34363.7|34584.3|34545.7|34383.7|34346.2|174
1744115100000|2025-04-08 12:25:00|34375.7|34355.7|34290.8|34270.8|34375.7|34355.7|34260.7|34233.2|126
1744115400000|2025-04-08 12:30:00|34290.3|34270.3|34221.3|34181.3|34366.3|34331.3|34209.3|34178.3|210
1744115700000|2025-04-08 12:35:00|34210.8|34190.8|34233.8|34193.8|34282.3|34253.3|34180.2|34160.2|180
1744116000000|2025-04-08 12:40:00|34232.3|34192.3|34079.2|34039.2|34232.3|34192.3|34073.2|34039.2|122
1744116300000|2025-04-08 12:45:00|34066.7|34046.7|34058.2|34038.2|34089.2|34052.8|34025.2|34001.2|143
1744116600000|2025-04-08 12:50:00|34057.7|34037.7|33954.6|33934.6|34057.7|34037.7|33953.2|33925.2|218
1744116900000|2025-04-08 12:55:00|33958.7|33938.7|34046.2|34026.2|34051.2|34026.2|33941.6|33921.6|188
1744117200000|2025-04-08 13:00:00|34053.2|34013.2|34109.7|34089.7|34127.2|34102.2|34035.7|34006.2|117
1744117500000|2025-04-08 13:05:00|34110.7|34090.7|34205.2|34165.2|34206.6|34180.2|34102.2|34075.2|102
1744117800000|2025-04-08 13:10:00|34199.7|34179.7|34178.1|34158.1|34240.1|34214.1|34178.1|34153.1|122
1744118100000|2025-04-08 13:15:00|34175.6|34155.6|34271.1|34231.1|34271.1|34250.6|34133.1|34113.1|228
1744118400000|2025-04-08 13:20:00|34270.1|34230.1|34536.2|34476.2|34536.2|34489.6|34230.6|34203.1|267
1744118700000|2025-04-08 13:25:00|34526.7|34486.7|34545.1|34505.1|34612.1|34585.6|34500.6|34470.1|221
1744119000000|2025-04-08 13:30:00|34551.1|34531.1|34613.2|34593.2|34660.1|34629.7|34551.1|34522.6|213
1744119300000|2025-04-08 13:35:00|34612.1|34592.1|34572.1|34552.1|34631.7|34604.7|34465.7|34433.2|215
1744119600000|2025-04-08 13:40:00|34579.1|34559.1|34451.1|34411.1|34593.6|34559.1|34424.6|34389.1|184
1744119900000|2025-04-08 13:45:00|34453.1|34413.1|34388.6|34368.6|34510.1|34480.6|34376.1|34356.1|177
1744120200000|2025-04-08 13:50:00|34384.6|34364.6|34380.1|34360.1|34435.1|34395.1|34365.6|34337.1|114
1744120500000|2025-04-08 13:55:00|34380.6|34360.6|34321.1|34301.1|34402.1|34376.1|34318.6|34298.1|102
1744120800000|2025-04-08 14:00:00|34323.1|34303.1|34251.6|34231.6|34393.1|34345.6|34233.6|34204.1|173
1744121100000|2025-04-08 14:05:00|34252.1|34232.1|34280.5|34260.5|34376.6|34356.6|34252.1|34232.1|95
1744121400000|2025-04-08 14:10:00|34282.5|34262.5|34464.2|34404.2|34467.1|34435.1|34282.5|34262.5|237
1744121700000|2025-04-08 14:15:00|34468.1|34408.1|34394.6|34354.6|34548.6|34510.1|34371.6|34342.1|196
1744122000000|2025-04-08 14:20:00|34379.6|34359.6|34366.6|34346.6|34432.1|34409.1|34305.6|34275.1|159
1744122300000|2025-04-08 14:25:00|34367.1|34347.1|34358.6|34318.6|34447.1|34417.6|34348.6|34312.1|160
1744122600000|2025-04-08 14:30:00|34360.6|34320.6|34256.6|34236.6|34363.6|34341.1|34242.1|34206.1|212
1744122900000|2025-04-08 14:35:00|34258.6|34238.6|34219.6|34199.6|34335.1|34304.6|34219.6|34189.1|119
1744123200000|2025-04-08 14:40:00|34221.6|34201.6|34223.1|34203.1|34313.1|34289.1|34220.1|34190.6|118
1744123500000|2025-04-08 14:45:00|34225.6|34205.6|34380|34340|34395|34364.5|34225.6|34194.6|124
1744123800000|2025-04-08 14:50:00|34372.5|34352.5|34296.6|34256.6|34436|34389.5|34293.5|34253.5|67
1744124100000|2025-04-08 14:55:00|34291.6|34271.6|34242|34202|34324.1|34296.6|34217.5|34193|121
1744124400000|2025-04-08 15:00:00|34244|34204|34267|34227|34349.1|34317.1|34234.5|34204|175
1744124700000|2025-04-08 15:05:00|34246.5|34226.5|34285|34265|34348.5|34312.5|34232.5|34197|96
1744125000000|2025-04-08 15:10:00|34300|34260|34167|34147|34321.1|34293.6|34166.5|34146.5|282
1744125300000|2025-04-08 15:15:00|34167.5|34147.5|34146|34126|34196|34158.5|34123|34098.1|151
1744125600000|2025-04-08 15:20:00|34146.5|34126.5|34141.5|34121.5|34174|34139.5|34122|34098.6|100
1744125900000|2025-04-08 15:25:00|34143.5|34123.5|34369.5|34349.5|34369.5|34349.5|34143.5|34123.5|325
1744126200000|2025-04-08 15:30:00|34373.5|34353.5|34281.5|34221.5|34449|34424.5|34244.5|34214|166
1744126500000|2025-04-08 15:35:00|34277.5|34217.5|34177.4|34157.4|34277.5|34228.5|34173.4|34134.9|259
1744126800000|2025-04-08 15:40:00|34186.9|34146.9|34390.9|34370.9|34442.4|34394.9|34137.4|34088.4|363
1744127100000|2025-04-08 15:45:00|34399.4|34359.4|34398.9|34358.9|34470.9|34434.4|34379.4|34342.9|164
1744127400000|2025-04-08 15:50:00|34396.9|34356.9|34361.4|34341.4|34434.9|34401.4|34346.4|34314.9|215
1744127700000|2025-04-08 15:55:00|34363.9|34343.9|34326.3|34306.3|34403.9|34376.9|34310.3|34289.9|359
1744128000000|2025-04-08 16:00:00|34325.8|34305.8|34259.3|34239.3|34347.8|34323.3|34255.3|34235.3|272
1744128300000|2025-04-08 16:05:00|34254.3|34234.3|34234.8|34194.8|34331.8|34293.3|34210.3|34190.3|294
1744128600000|2025-04-08 16:10:00|34227.3|34207.3|34234.7|34214.7|34287.8|34258.3|34205.2|34175.8|369
1744128900000|2025-04-08 16:15:00|34235.7|34215.7|34210.7|34190.7|34266.7|34240.2|34197.3|34163.7|330
1744129200000|2025-04-08 16:20:00|34210.2|34190.2|34159.7|34139.7|34312.7|34285.7|34146.7|34126.7|2332
1744129500000|2025-04-08 16:25:00|34162.7|34142.7|34199.2|34179.2|34216.2|34196.2|34153.7|34133.7|268
1744129800000|2025-04-08 16:30:00|34201.2|34181.2|34223.7|34203.7|34233.7|34205.7|34169.2|34149.2|225
1744130100000|2025-04-08 16:35:00|34221.7|34201.7|34223.7|34203.7|34250.7|34223.7|34217.7|34195.7|136
1744130400000|2025-04-08 16:40:00|34223.2|34203.2|34200.7|34180.7|34252.7|34228.7|34200.7|34180.7|185
1744130700000|2025-04-08 16:45:00|34203.7|34183.7|34129.6|34109.6|34203.7|34183.7|34129.6|34109.1|250
1744131000000|2025-04-08 16:50:00|34127.1|34107.1|34167.6|34147.6|34180.6|34148.1|34112.7|34092.7|202
1744131300000|2025-04-08 16:55:00|34166.6|34146.6|34109.1|34089.1|34166.6|34146.6|34109.1|34089.1|113
1744131600000|2025-04-08 17:00:00|34109.6|34089.6|34095.1|34075.1|34120.6|34100.6|34051.6|34031.6|182
1744131900000|2025-04-08 17:05:00|34092.6|34072.6|34085.6|34065.6|34097.1|34077.1|34063.6|34043.6|56
1744132200000|2025-04-08 17:10:00|34089.6|34069.6|34063.1|34043.1|34150.6|34120.1|34055.1|34035.1|181
1744132500000|2025-04-08 17:15:00|34065.1|34045.1|34075.1|34055.1|34087.6|34067.6|34053.1|34027.6|126
1744132800000|2025-04-08 17:20:00|34072.6|34052.6|34066.6|34026.6|34079.6|34053.6|34054.1|34023.6|187
1744133100000|2025-04-08 17:25:00|34057.1|34037.1|34082.1|34062.1|34131.6|34108.1|34052.1|34021.6|170
1744186500000|2025-04-09 08:15:00|34000.1|33940.1|33673.2|33613.2|34010.2|33950.2|33560.7|33530.2|650
1744186800000|2025-04-09 08:20:00|33672.7|33612.7|33459.3|33419.3|33672.7|33625.7|33405.8|33375.4|285
1744187100000|2025-04-09 08:25:00|33458.8|33438.8|33407.8|33367.8|33528.7|33501.8|33407.8|33367.8|173
1744187400000|2025-04-09 08:30:00|33399.3|33379.3|33305.8|33265.8|33405.3|33380.3|33245.2|33210.3|183
1744187700000|2025-04-09 08:35:00|33307.8|33267.8|33253.2|33213.2|33357.2|33326.8|33242.7|33210.7|338
1744188000000|2025-04-09 08:40:00|33255.2|33215.2|33417.6|33397.6|33420.1|33400.1|33167.7|33129.1|96
1744188300000|2025-04-09 08:45:00|33421.6|33401.6|33469.2|33449.2|33505.7|33478.2|33396.2|33364.1|115
1744188600000|2025-04-09 08:50:00|33482.6|33442.6|33547.2|33487.2|33548.2|33526.6|33482.6|33442.6|80
1744188900000|2025-04-09 08:55:00|33549.7|33489.7|33528.6|33508.6|33573.2|33533.2|33525.7|33479.7|53
1744189200000|2025-04-09 09:00:00|33526.6|33506.6|33500.7|33480.7|33536.1|33513.2|33486.6|33453.6|73
1744189500000|2025-04-09 09:05:00|33501.1|33481.1|33526.1|33486.1|33585|33565|33497.5|33468.1|86
1744189800000|2025-04-09 09:10:00|33513.1|33493.1|33458.1|33438.1|33545.2|33509.6|33458.1|33432.1|179
1744190100000|2025-04-09 09:15:00|33453.1|33433.1|33370.3|33330.3|33483.1|33455.2|33357.8|33330.3|132
1744190400000|2025-04-09 09:20:00|33371.2|33331.2|33417.8|33377.8|33436.8|33400.7|33337.8|33297.8|40
1744190700000|2025-04-09 09:25:00|33419.3|33379.3|33487.6|33427.6|33488.2|33458.2|33331.7|33289.2|206
1744191000000|2025-04-09 09:30:00|33484.3|33444.3|33363.7|33343.7|33516.7|33473.1|33354.7|33310.3|109
1744191300000|2025-04-09 09:35:00|33367.8|33347.8|33355.7|33315.7|33414.2|33355.7|33327.8|33294.7|35
1744191600000|2025-04-09 09:40:00|33365.7|33305.7|33490.7|33430.7|33495.2|33435.2|33342.3|33300.3|33
1744191900000|2025-04-09 09:45:00|33488.2|33428.2|33511.8|33471.8|33522.3|33491.8|33459.3|33410.2|83
1744192200000|2025-04-09 09:50:00|33522.3|33462.3|33514.8|33494.8|33549.3|33529.3|33487.7|33452.3|126
1744192500000|2025-04-09 09:55:00|33511.8|33491.8|33481.8|33461.8|33535.2|33496.8|33472.3|33443.2|34
1744192800000|2025-04-09 10:00:00|33479.8|33459.8|33477.7|33457.7|33519.3|33475.4|33472.2|33444.8|74
1744193100000|2025-04-09 10:05:00|33478.2|33458.2|33521.8|33481.8|33541.3|33504.7|33474.7|33447.2|28
1744193400000|2025-04-09 10:10:00|33524.3|33484.3|33523.8|33483.8|33558.3|33524.3|33483.8|33447.7|110
1744193700000|2025-04-09 10:15:00|33523.3|33483.3|33517.2|33477.2|33524.3|33491.6|33492.2|33469.3|113
1744194000000|2025-04-09 10:20:00|33519.3|33479.3|33602.7|33562.7|33602.7|33580.7|33515.1|33479.3|103
1744194300000|2025-04-09 10:25:00|33597.2|33557.2|33699.7|33659.7|33719.2|33683.2|33579.7|33544.7|209
1744194600000|2025-04-09 10:30:00|33709.2|33649.2|33658.2|33598.2|33709.2|33650.7|33623.6|33573.2|38
1744194900000|2025-04-09 10:35:00|33658.1|33598.1|33644.6|33624.6|33673.1|33632.5|33634.6|33589.1|36
1744195200000|2025-04-09 10:40:00|33674.8|33614.8|33697.1|33657.1|33748|33728|33649.6|33599.1|87
1744195500000|2025-04-09 10:45:00|33682.5|33662.5|33662|33622|33737.1|33687.5|33657.5|33613.9|15
1744195800000|2025-04-09 10:50:00|33654.5|33634.5|33630|33590|33671.1|33634.5|33584.7|33555.6|71
1744196100000|2025-04-09 10:55:00|33629.5|33589.5|33585|33545|33645|33594.5|33579.5|33538|31
1744196400000|2025-04-09 11:00:00|33575.5|33555.5|33513.6|33473.6|33606.1|33557.5|33489.2|33455|141
1744196700000|2025-04-09 11:05:00|33523.1|33463.1|33436.1|33396.1|33529|33481.5|33420.6|33393.1|144
1744197000000|2025-04-09 11:10:00|33428.6|33408.6|33307.2|33267.2|33430.6|33410.6|33307.2|33267.2|198
1744197300000|2025-04-09 11:15:00|33309.2|33269.2|33368.1|33328.1|33388.1|33348.1|33262.5|33238.1|90
1744197600000|2025-04-09 11:20:00|33381.5|33321.5|33440|33420|33519|33468.4|33380.6|33321.5|57
1744197900000|2025-04-09 11:25:00|33447|33407|33393.4|33353.4|33447|33407|33393.4|33353.4|37
1744198200000|2025-04-09 11:30:00|33391.4|33351.4|33396.5|33356.5|33415|33380|33363.5|33325.4|44
1744198500000|2025-04-09 11:35:00|33394|33354|33345.1|33325.1|33402|33363.5|33345.1|33321|39
1744198800000|2025-04-09 11:40:00|33343.1|33323.1|33356|33316|33388.1|33361|33329.6|33304.1|115
1744199100000|2025-04-09 11:45:00|33343.5|33323.5|33293.5|33273.5|33383|33353.5|33277|33252.9|106
1744199400000|2025-04-09 11:50:00|33303|33263|33433.5|33413.5|33433.5|33413.5|33293.5|33261|79
1744199700000|2025-04-09 11:55:00|33444|33404|33472.4|33432.4|33545.9|33508.4|33426.5|33399.4|96
1744200000000|2025-04-09 12:00:00|33470.4|33430.4|33364.1|33324.1|33470.4|33441.3|33339.6|33319.1|182
1744200300000|2025-04-09 12:05:00|33353.6|33333.6|33277.1|33257.1|33373|33343|33251.6|33219|94
1744200600000|2025-04-09 12:10:00|33275|33255|33244.1|33224.1|33314.1|33287.1|33239.6|33217.1|121
1744200900000|2025-04-09 12:15:00|33244.6|33224.6|33290.8|33250.8|33311|33283|33242.1|33220.8|103
1744201200000|2025-04-09 12:20:00|33301|33261|32979.1|32939.1|33301|33275.5|32960.7|32929.1|584
1744201500000|2025-04-09 12:25:00|32981.1|32941.1|33031.4|33011.4|33041|33020.5|32887.5|32866|368
1744201800000|2025-04-09 12:30:00|33029.4|33009.4|32757.8|32717.8|33038.9|33009.4|32716.3|32696.3|287
1744202100000|2025-04-09 12:35:00|32745.3|32725.3|32582.4|32562.4|32783.8|32754.2|32582.4|32551.4|234
1744202400000|2025-04-09 12:40:00|32581.9|32561.9|32464.4|32444.4|32588|32561.9|32448.3|32408.3|299
1744202700000|2025-04-09 12:45:00|32463.9|32443.9|32610.5|32570.5|32658|32623.4|32459.8|32439.8|287
1744203000000|2025-04-09 12:50:00|32613.9|32553.9|32702|32662|32713.4|32686.4|32590|32552.8|206
1744203300000|2025-04-09 12:55:00|32700|32660|32644.5|32624.5|32710.5|32690.5|32635.5|32597.5|330
1744203600000|2025-04-09 13:00:00|32640|32620|32566.5|32546.5|32647|32620|32559.5|32528.7|209
1744203900000|2025-04-09 13:05:00|32567|32547|32669|32629|32669|32642|32567|32545.3|82
1744204200000|2025-04-09 13:10:00|32659.5|32639.5|32842.5|32802.5|32867|32835|32650.6|32615.1|355
1744204500000|2025-04-09 13:15:00|32844.5|32804.5|32977|32957|32977|32957|32831.4|32799.5|146
1744204800000|2025-04-09 13:20:00|32985.6|32945.6|33036.3|32996.3|33067|33021.5|32974.5|32917|264
1744205100000|2025-04-09 13:25:00|33035.9|32995.9|33180.7|33140.7|33202.7|33155.2|33008.2|32977.7|182
1744205400000|2025-04-09 13:30:00|33182.7|33142.7|33232.3|33212.3|33295.7|33275.7|33180.2|33140.2|219
1744205700000|2025-04-09 13:35:00|33234.8|33214.8|33348.7|33308.7|33357.7|33337.7|33223.2|33190.7|223
1744206000000|2025-04-09 13:40:00|33338.2|33318.2|33468.4|33448.4|33520.2|33479.3|33269.8|33244.8|240
1744206300000|2025-04-09 13:45:00|33470.9|33450.9|33473.8|33453.8|33602.4|33556.3|33434.8|33400.7|224
1744206600000|2025-04-09 13:50:00|33475.2|33455.2|33678.8|33638.8|33685.8|33644.3|33475.2|33453.6|120
1744206900000|2025-04-09 13:55:00|33680.8|33640.8|33746.8|33706.8|33791.8|33754.3|33631.3|33606.9|279
1744207200000|2025-04-09 14:00:00|33737.2|33717.2|33703.8|33663.8|33809.9|33773.3|33703.8|33658.3|204
1744207500000|2025-04-09 14:05:00|33696.3|33676.3|33636.3|33616.3|33809.9|33787.4|33636.3|33602.9|137
1744207800000|2025-04-09 14:10:00|33646.7|33606.7|33530.8|33490.8|33751.7|33713.3|33476.3|33446.7|340
1744208100000|2025-04-09 14:15:00|33528.8|33488.8|33734.1|33714.1|33734.1|33714.1|33526.7|33486.6|275
1744208400000|2025-04-09 14:20:00|33736.1|33716.1|33705|33665|33757.5|33725.5|33648.1|33618.6|349
1744208700000|2025-04-09 14:25:00|33705.5|33665.5|33670.4|33630.4|33747.3|33713.4|33624|33564|312
1744209000000|2025-04-09 14:30:00|33670|33630|33820.9|33780.9|33830.4|33795.9|33636.1|33587.9|241
1744209300000|2025-04-09 14:35:00|33823.4|33783.4|33775.4|33755.4|33906.4|33858.9|33775.4|33730.4|183
1744209600000|2025-04-09 14:40:00|33771.4|33751.4|33754.7|33714.7|33798.6|33772.6|33709|33676.5|143
1744209900000|2025-04-09 14:45:00|33756.7|33716.7|33884|33864|33934.5|33904.5|33747.2|33716.7|310
1744210200000|2025-04-09 14:50:00|33889.5|33849.5|33592|33552|33889.5|33859|33553.1|33503.5|335
1744210500000|2025-04-09 14:55:00|33589.5|33549.5|33686|33626|33709.5|33660.6|33457.6|33420.6|481
1744210800000|2025-04-09 15:00:00|33688.1|33628.1|33832.9|33812.9|33855.8|33813.3|33679|33628.1|162
1744211100000|2025-04-09 15:05:00|33830.8|33810.8|33954.9|33934.9|33961.8|33941.8|33830.8|33810.8|243
1744211400000|2025-04-09 15:10:00|33955.8|33935.8|33812.7|33792.7|33967.2|33935.8|33812.7|33777.7|195
1744211700000|2025-04-09 15:15:00|33814.7|33794.7|33770.4|33710.4|33867.4|33831.3|33734.9|33691|231
1744212000000|2025-04-09 15:20:00|33760.8|33720.8|33761.9|33721.9|33791.3|33749.9|33657.6|33626|104
1744212300000|2025-04-09 15:25:00|33764|33724|33830.8|33790.8|33838.3|33790.8|33727.6|33697.6|76
1744212600000|2025-04-09 15:30:00|33833.3|33793.3|33841.4|33821.4|33927.1|33891|33824.7|33793.3|184
1744212900000|2025-04-09 15:35:00|33841|33821|33879.6|33839.6|33879.6|33841.4|33804.1|33769.6|125
1744213200000|2025-04-09 15:40:00|33877.5|33837.5|33820.7|33800.7|33877.5|33847.1|33799.4|33756.1|114
1744213500000|2025-04-09 15:45:00|33820.2|33800.2|33940|33920|33974.1|33943.2|33818.2|33798.2|306
1744213800000|2025-04-09 15:50:00|33940.5|33920.5|33970.7|33950.7|33998.2|33973.6|33891.1|33870.7|128
1744214100000|2025-04-09 15:55:00|33975.7|33955.7|33949.7|33909.7|34005.7|33975.2|33916.3|33871.8|225
1744214400000|2025-04-09 16:00:00|33940.2|33920.2|33977.2|33957.2|33998.8|33978.8|33924.3|33887.2|216
1744214700000|2025-04-09 16:05:00|33976.8|33956.8|33934.7|33894.7|34007.2|33987.2|33865.2|33832.9|116
1744215000000|2025-04-09 16:10:00|33927.2|33907.2|34091.3|34071.3|34108.8|34080.2|33927.2|33897.7|219
1744215300000|2025-04-09 16:15:00|34091.8|34071.8|34034.9|33994.9|34184.7|34144.2|34028.8|33994.7|285
1744215600000|2025-04-09 16:20:00|34028.8|33988.8|34004.7|33984.7|34194.2|34174.2|33943.8|33912.9|1606
1744215900000|2025-04-09 16:25:00|34004.2|33984.2|34247.5|34207.5|34301.1|34268.1|34000.6|33980.6|327
1744216200000|2025-04-09 16:30:00|34251.5|34211.5|34274|34254|34302|34264.5|34217|34184.5|226
1744216500000|2025-04-09 16:35:00|34286.5|34246.5|34296.5|34256.5|34322.9|34302.9|34252|34221.5|81
1744216800000|2025-04-09 16:40:00|34287|34267|34337|34277|34508.4|34486.3|34287|34257.4|247
1744217100000|2025-04-09 16:45:00|34337.4|34277.4|34334.9|34274.9|34346.1|34306.5|34214|34189.9|100
1744217400000|2025-04-09 16:50:00|34334.5|34274.5|34452.7|34432.7|34494.3|34471.8|34320.4|34274.5|283
1744217700000|2025-04-09 16:55:00|34454.1|34434.1|34452.5|34432.5|34483.2|34462.7|34415.7|34372.7|142
1744218000000|2025-04-09 17:00:00|34450.6|34430.6|34602.7|34582.7|34624.1|34591.6|34410.6|34380.2|150
1744218300000|2025-04-09 17:05:00|34601.8|34581.8|34527.7|34507.7|34601.8|34581.8|34521.8|34492.2|150
1744218600000|2025-04-09 17:10:00|34529.5|34509.5|34551.1|34511.1|34578.1|34556.1|34529.5|34503.9|127
1744218900000|2025-04-09 17:15:00|34550.6|34510.6|34463.1|34443.1|34550.6|34515.6|34415.6|34393.1|77
1744219200000|2025-04-09 17:20:00|34463.6|34443.6|35053.1|35013.1|35059.5|35023.6|34463.6|34434|393
1744219500000|2025-04-09 17:25:00|35053.6|35013.6|35184.2|35164.2|35277.4|35227.9|35053.4|35013.6|298
1744272900000|2025-04-10 08:15:00|35187.8|35167.8|35310.4|35270.4|35727.8|35667.8|35187.8|35167.8|455
1744273200000|2025-04-10 08:20:00|35306.2|35266.2|35621.2|35561.2|35640.8|35585.8|35278|35218|101
1744273500000|2025-04-10 08:25:00|35610.8|35570.8|35495.8|35435.8|35613.5|35579.6|35487.4|35427.4|67
1744273800000|2025-04-10 08:30:00|35493.3|35433.3|35613.7|35553.7|35617.8|35557.8|35447.8|35409.5|59
1744274100000|2025-04-10 08:35:00|35615.8|35555.8|35767.8|35707.8|35838.7|35778.7|35608.7|35553.7|128
1744274400000|2025-04-10 08:40:00|35770.3|35710.3|35656.1|35596.1|35770.3|35724.9|35613.1|35568.2|73
1744274700000|2025-04-10 08:45:00|35653.6|35593.6|35559|35499|35653.6|35603.1|35464.8|35405.6|81
1744275000000|2025-04-10 08:50:00|35557.3|35497.3|35551.9|35511.9|35563.6|35531.9|35489|35429|37
1744275300000|2025-04-10 08:55:00|35561.5|35501.5|35512.7|35472.7|35700.6|35670.6|35486.5|35443.6|156
1744275600000|2025-04-10 09:00:00|35521.8|35461.8|35306.4|35246.4|35547.2|35489.1|35289.3|35239.3|69
1744275900000|2025-04-10 09:05:00|35300.2|35240.2|35307.7|35247.7|35380.5|35320.5|35282.6|35235.5|29
1744276200000|2025-04-10 09:10:00|35306.4|35246.4|35363.9|35303.9|35387.2|35330.5|35306.4|35246.4|14
1744276500000|2025-04-10 09:15:00|35359.7|35299.7|35296.3|35276.3|35394.7|35344.3|35296.3|35266.8|34
1744276800000|2025-04-10 09:20:00|35300.5|35280.5|35349.3|35309.3|35353.8|35309.3|35280.9|35230.5|23
1744277100000|2025-04-10 09:25:00|35353.4|35313.4|35383.8|35323.8|35407.2|35359.3|35353.4|35302.2|16
1744277400000|2025-04-10 09:30:00|35381.8|35321.8|35321.8|35261.8|35404.3|35344.3|35316.3|35256.3|5
1744277700000|2025-04-10 09:35:00|35323.8|35263.8|35328.8|35268.8|35364.3|35311.3|35306.8|35246.8|5
1744278000000|2025-04-10 09:40:00|35323.8|35303.8|35303|35243|35367.2|35307.2|35302.2|35243|78
1744278300000|2025-04-10 09:45:00|35292.2|35252.2|35319.7|35259.7|35326.7|35272.2|35255.1|35224.3|12
1744278600000|2025-04-10 09:50:00|35301|35281|35380.5|35320.5|35392.2|35332.2|35301|35272.3|2
1744278900000|2025-04-10 09:55:00|35382.6|35322.6|35330.1|35270.1|35394.7|35335.1|35330.1|35270.1|14
1744279200000|2025-04-10 10:00:00|35325.5|35265.5|35241.7|35181.7|35325.5|35268.4|35232.1|35181.7|24
1744279500000|2025-04-10 10:05:00|35229.2|35189.2|35225.9|35165.9|35235.5|35195.4|35084.2|35031.7|90
1744279800000|2025-04-10 10:10:00|35225.5|35165.5|35191.7|35171.7|35225.9|35171.7|35167.6|35132.6|34
1744280100000|2025-04-10 10:15:00|35200.4|35160.4|35332.1|35272.1|35332.5|35272.5|35181.7|35121.7|27
1744280400000|2025-04-10 10:20:00|35327.1|35267.1|35343|35283|35380.9|35335|35327.1|35267.1|18
1744280700000|2025-04-10 10:25:00|35330.9|35310.9|35447.2|35427.2|35461.3|35427.2|35330.9|35293.5|73
1744281000000|2025-04-10 10:30:00|35444.7|35424.7|35430.9|35390.9|35528.8|35496.8|35428.8|35378.4|47
1744281300000|2025-04-10 10:35:00|35426.7|35386.7|35536.3|35496.3|35564.7|35514.7|35398.8|35343.8|28
1744281600000|2025-04-10 10:40:00|35534.2|35494.2|35564.2|35504.2|35564.2|35517.6|35484.8|35434.2|48
1744281900000|2025-04-10 10:45:00|35564.7|35524.7|35678.4|35618.4|35682.2|35624.2|35564.7|35516.4|119
1744282200000|2025-04-10 10:50:00|35682.6|35622.6|35672.1|35632.1|35704.7|35661.7|35639.6|35587.1|38
1744282500000|2025-04-10 10:55:00|35672.6|35632.6|35675.9|35655.9|35692.6|35672.6|35608.9|35556.7|57
1744282800000|2025-04-10 11:00:00|35683|35663|35545.5|35525.5|35705.4|35663|35538.4|35518.4|126
1744283100000|2025-04-10 11:05:00|35547.6|35527.6|35618.3|35558.3|35619.2|35559.2|35524.6|35469.6|28
1744283400000|2025-04-10 11:10:00|35619.6|35559.6|35659.2|35599.2|35684.6|35651.7|35619.6|35559.6|29
1744283700000|2025-04-10 11:15:00|35656.2|35596.2|35546.2|35486.2|35658.3|35606.7|35531.2|35473.3|59
1744284000000|2025-04-10 11:20:00|35545.7|35485.7|35614.5|35554.5|35614.5|35568.2|35519.1|35474.1|58
1744284300000|2025-04-10 11:25:00|35614.1|35554.1|35575.7|35515.7|35631.9|35594.9|35548.2|35515.7|66
1744284600000|2025-04-10 11:30:00|35574.9|35514.9|35649.5|35589.5|35655.3|35624.5|35568.7|35510.7|39
1744284900000|2025-04-10 11:35:00|35651.6|35591.6|35669.5|35629.5|35676.6|35634.1|35637.9|35581.1|39
1744285200000|2025-04-10 11:40:00|35667|35627|35531.1|35491.1|35674.5|35639.1|35531.1|35477|35
1744285500000|2025-04-10 11:45:00|35529|35489|35472.8|35432.8|35539.5|35499.5|35472.8|35423.3|69
1744285800000|2025-04-10 11:50:00|35470.8|35430.8|35478.7|35458.7|35524.1|35488.7|35470.8|35421.2|28
1744286100000|2025-04-10 11:55:00|35495.3|35455.3|35583.2|35523.2|35600.3|35557.8|35495.3|35441.2|45
1744286400000|2025-04-10 12:00:00|35571.2|35531.2|35355.3|35335.3|35571.2|35532.7|35353.2|35323.2|185
1744286700000|2025-04-10 12:05:00|35367|35327|35192.8|35152.8|35374.1|35339.9|35162.4|35122.4|146
1744287000000|2025-04-10 12:10:00|35194.9|35154.9|34890.3|34850.3|35201.5|35171.9|34875.3|34837|193
1744287300000|2025-04-10 12:15:00|34886.1|34846.1|34822|34762|34895.3|34855.7|34725.7|34697|96
1744287600000|2025-04-10 12:20:00|34819.9|34759.9|34829.9|34769.9|34909.1|34852.4|34784.9|34732|73
1744287900000|2025-04-10 12:25:00|34825.8|34765.8|34765.7|34705.7|34854|34813.2|34680.3|34629|174
1744288200000|2025-04-10 12:30:00|34767.8|34707.8|34781.1|34721.1|34804|34761.1|34611.9|34568.5|177
1744288500000|2025-04-10 12:35:00|34778.6|34718.6|34642.3|34622.3|34811.1|34772.8|34639.8|34604.8|101
1744288800000|2025-04-10 12:40:00|34641.9|34621.9|34615.2|34555.2|34679|34640.7|34577.3|34547.3|135
1744289100000|2025-04-10 12:45:00|34604.8|34564.8|34529.4|34489.4|34682.3|34640.7|34500.2|34471.9|62
1744289400000|2025-04-10 12:50:00|34528.9|34488.9|34514.4|34474.4|34539.4|34501.9|34469.8|34418.6|188
1744289700000|2025-04-10 12:55:00|34518.9|34478.9|34463.5|34423.5|34519.4|34486.9|34446.9|34417.3|57
1744290000000|2025-04-10 13:00:00|34461.4|34421.4|34619.3|34559.3|34630.2|34580.6|34366.4|34341|239
1744290300000|2025-04-10 13:05:00|34617.3|34557.3|34761.8|34701.8|34789.3|34746.8|34596.4|34557.3|160
1744290600000|2025-04-10 13:10:00|34760.6|34700.6|34581|34521|34760.6|34709.8|34578.5|34518.5|106
1744290900000|2025-04-10 13:15:00|34576.8|34516.8|34656.8|34596.8|34659.7|34599.7|34534.3|34482.6|153
1744291200000|2025-04-10 13:20:00|34654.7|34594.7|34706.8|34666.8|34770.1|34742.2|34637.2|34589.7|112
1744291500000|2025-04-10 13:25:00|34694.3|34674.3|34692.2|34672.2|34713|34677.2|34627.2|34591.8|44
1744291800000|2025-04-10 13:30:00|34701.3|34661.3|34738.4|34698.4|34806.4|34778.9|34689.2|34640.9|194
1744292100000|2025-04-10 13:35:00|34728.9|34708.9|34730.9|34710.9|34793.4|34763.4|34717.2|34689.3|159
1744292400000|2025-04-10 13:40:00|34728.9|34708.9|34733.5|34693.5|34751|34722.2|34608.5|34578.9|325
1744292700000|2025-04-10 13:45:00|34735.6|34695.6|34813.1|34773.1|34858.5|34831|34728.1|34695.6|191
1744293000000|2025-04-10 13:50:00|34808.1|34768.1|34795.2|34775.2|34923.5|34884|34793.1|34760.6|166
1744293300000|2025-04-10 13:55:00|34792.7|34772.7|34698.5|34678.5|34812.2|34772.7|34694.3|34662.2|126
1744293600000|2025-04-10 14:00:00|34702.6|34682.6|34724.7|34664.7|34753.9|34723.9|34676.4|34643.9|78
1744293900000|2025-04-10 14:05:00|34726.8|34666.8|34797.2|34757.2|34809.7|34773|34671.8|34646|149
1744294200000|2025-04-10 14:10:00|34799.3|34759.3|34641.8|34601.8|34809.3|34771.4|34629.7|34596.8|221
1744294500000|2025-04-10 14:15:00|34632.2|34612.2|34539.7|34499.7|34659.7|34614.3|34525.1|34494.7|128
1744294800000|2025-04-10 14:20:00|34532.2|34512.2|34610.5|34570.5|34638.5|34598|34532.2|34501.8|183
1744295100000|2025-04-10 14:25:00|34601|34581|34660.9|34600.9|34722.6|34673|34574.3|34542.2|161
1744295400000|2025-04-10 14:30:00|34650.5|34610.5|34629.2|34589.2|34655.1|34618.4|34569.6|34533.8|132
1744295700000|2025-04-10 14:35:00|34627.1|34587.1|34588.3|34568.3|34636.3|34587.1|34565.4|34532.5|62
1744296000000|2025-04-10 14:40:00|34587.9|34567.9|34578.8|34558.8|34626.3|34594.2|34569.6|34539.2|59
1744296300000|2025-04-10 14:45:00|34579.2|34559.2|34457.5|34417.5|34584.6|34564.6|34437.9|34402.5|134
1744296600000|2025-04-10 14:50:00|34455.4|34415.4|34426.2|34406.2|34483.3|34440.8|34417.9|34385.8|59
1744296900000|2025-04-10 14:55:00|34426.7|34406.7|34535|34515|34565.4|34534.2|34426.7|34406.7|99
1744297200000|2025-04-10 15:00:00|34539.2|34519.2|34602.1|34562.1|34602.1|34562.1|34503.7|34476.2|76
1744297500000|2025-04-10 15:05:00|34591.7|34571.7|34608.3|34568.3|34629.2|34588.7|34580.8|34545.4|87
1744297800000|2025-04-10 15:10:00|34608.7|34568.7|34598.7|34558.7|34617.5|34585.4|34557.9|34525.4|56
1744298100000|2025-04-10 15:15:00|34600.8|34560.8|34602.9|34582.9|34605.4|34585.4|34547.9|34493.3|52
1744298400000|2025-04-10 15:20:00|34613.7|34573.7|34596.5|34576.5|34681.6|34649.1|34580.3|34541.5|381
1744298700000|2025-04-10 15:25:00|34599|34559|34637.4|34617.4|34644.9|34617.4|34574.5|34541.5|157
1744299000000|2025-04-10 15:30:00|34637.8|34617.8|34527.4|34487.4|34657.8|34634|34525.3|34487.4|158
1744299300000|2025-04-10 15:35:00|34525.3|34485.3|34461.9|34401.9|34534.9|34494.9|34461.9|34401.9|178
1744299600000|2025-04-10 15:40:00|34452.4|34412.4|34296.5|34256.5|34464|34424|34273.6|34224|304
1744299900000|2025-04-10 15:45:00|34294.8|34254.8|34291.5|34251.5|34306.5|34286.5|34224|34184|130
1744300200000|2025-04-10 15:50:00|34302.4|34242.4|34519.8|34479.8|34549.9|34499.8|34293.2|34242.4|289
1744300500000|2025-04-10 15:55:00|34517.3|34477.3|34428.6|34368.6|34526.1|34489.8|34390.3|34351.9|279
1744300800000|2025-04-10 16:00:00|34428.2|34368.2|34429.4|34389.4|34454|34403.6|34347.4|34296.9|279
1744301100000|2025-04-10 16:05:00|34439|34379|34399|34359|34449|34394|34373.6|34326.5|235
1744301400000|2025-04-10 16:10:00|34386.5|34366.5|34411.5|34391.5|34446.1|34418.6|34380.7|34344.4|335
1744301700000|2025-04-10 16:15:00|34434|34414|34319.4|34299.4|34446.9|34414|34319.4|34299.4|623
1744302000000|2025-04-10 16:20:00|34319|34299|34254.4|34214.4|34354.4|34314.4|34141.1|34121.1|1941
1744302300000|2025-04-10 16:25:00|34244|34224|34354.8|34334.8|34367.8|34339.8|34234|34214|634
1744302600000|2025-04-10 16:30:00|34365.3|34325.3|34436.5|34396.5|34452.3|34419.8|34357.8|34325.3|112
1744302900000|2025-04-10 16:35:00|34438.6|34398.6|34438.6|34418.6|34501.9|34481.9|34434|34396.5|75
1744303200000|2025-04-10 16:40:00|34436.5|34416.5|34408.5|34368.5|34461.9|34426.9|34408.5|34368.5|100
1744303500000|2025-04-10 16:45:00|34410.6|34370.6|34499|34479|34511.5|34484|34410.6|34370.6|141
1744303800000|2025-04-10 16:50:00|34510.6|34470.6|34444|34424|34510.6|34484|34441.9|34421.5|25
1744304100000|2025-04-10 16:55:00|34448.1|34428.1|34469.8|34449.8|34496.4|34466|34446.5|34426.5|45
1744304400000|2025-04-10 17:00:00|34468.5|34448.5|34369.4|34329.4|34472.7|34448.5|34360.6|34323.5|133
1744304700000|2025-04-10 17:05:00|34363.1|34323.1|34288.5|34268.5|34363.1|34323.1|34285.2|34265.2|31
1744305000000|2025-04-10 17:10:00|34286|34266|34299.8|34279.8|34345.2|34314.8|34278.1|34258.1|32
1744305300000|2025-04-10 17:15:00|34300.2|34280.2|34253.9|34233.9|34357.7|34324.8|34251|34221.4|556
1744305600000|2025-04-10 17:20:00|34254.3|34234.3|34216|34196|34286.4|34253.9|34193.9|34158.9|228
1744305900000|2025-04-10 17:25:00|34226.4|34186.4|34255.5|34195.5|34351.8|34313.9|34200.6|34165.6|78
1744359300000|2025-04-11 08:15:00|34262.2|34202.2|34421.3|34361.3|34455.4|34395.4|34262.2|34202.2|236
1744359600000|2025-04-11 08:20:00|34419.2|34359.2|34445.9|34385.9|34480.9|34423.4|34345.9|34285.9|36
1744359900000|2025-04-11 08:25:00|34445.5|34385.5|34305.1|34245.1|34488|34435.5|34297.6|34245.1|58
1744360200000|2025-04-11 08:30:00|34295.5|34255.5|34375.9|34335.9|34417.2|34367.6|34295.5|34255.1|34
1744360500000|2025-04-11 08:35:00|34375.5|34335.5|34373|34333|34422.2|34393|34368|34318|15
1744360800000|2025-04-11 08:40:00|34356.4|34336.4|34275.9|34215.9|34356.4|34336.4|34233.4|34180.9|59
1744361100000|2025-04-11 08:45:00|34268.4|34228.4|34400.9|34340.9|34400.9|34340.9|34268.4|34215.9|8
1744361400000|2025-04-11 08:50:00|34397|34337|34368|34328|34405.9|34345.9|34338.7|34290.5|16
1744361700000|2025-04-11 08:55:00|34367.9|34327.9|34430.4|34370.4|34477.6|34424.7|34367.9|34327.9|24
1744362000000|2025-04-11 09:00:00|34428.3|34368.3|34319.6|34279.6|34428.3|34372.9|34319.6|34265.8|6
1744362300000|2025-04-11 09:05:00|34317.5|34277.5|34324.6|34284.6|34374.6|34324.6|34309.6|34253.9|489
1744362600000|2025-04-11 09:10:00|34334.2|34274.2|34265.4|34245.4|34350|34300.4|34265.4|34235|74
1744362900000|2025-04-11 09:15:00|34272.9|34232.9|34330.4|34270.4|34345|34292.1|34257.5|34212.5|15
1744363200000|2025-04-11 09:20:00|34332.9|34272.9|34414.6|34354.6|34420|34360|34323.3|34272.9|64
1744363500000|2025-04-11 09:25:00|34410.4|34350.4|34332.5|34272.5|34410.4|34362.5|34289.6|34242.1|40
1744363800000|2025-04-11 09:30:00|34323.4|34263.4|34452.5|34412.5|34460|34424.6|34300|34240|27
1744364100000|2025-04-11 09:35:00|34451.7|34411.7|34445|34425|34505|34456.7|34409.6|34375|83
1744364400000|2025-04-11 09:40:00|34445.4|34425.4|34489.1|34449.1|34536.6|34506.6|34432.5|34400|212
1744364700000|2025-04-11 09:45:00|34496.6|34436.6|34407.3|34347.3|34524|34469|34406.9|34346.9|28
1744365000000|2025-04-11 09:50:00|34411.5|34351.5|34518.5|34478.5|34532.3|34512.3|34401.9|34351.5|213
1744365300000|2025-04-11 09:55:00|34528.1|34468.1|34638.1|34578.1|34642.7|34585.6|34515.6|34463.5|30
1744365600000|2025-04-11 10:00:00|34627.7|34587.7|34521.5|34461.5|34633.1|34587.7|34506.9|34461.5|39
1744365900000|2025-04-11 10:05:00|34510.3|34470.3|34509.4|34449.4|34527.3|34481.9|34464.8|34414|43
1744366200000|2025-04-11 10:10:00|34511.5|34451.5|34597.3|34537.3|34597.3|34542.7|34499|34451.5|44
1744366500000|2025-04-11 10:15:00|34599.4|34539.4|34501.1|34441.1|34614.8|34561.3|34479|34419|99
1744366800000|2025-04-11 10:20:00|34501.9|34441.9|34535.2|34495.2|34549.4|34515.2|34496.1|34439.4|65
1744367100000|2025-04-11 10:25:00|34525.6|34505.6|34478|34418|34537.3|34505.6|34420.5|34389.1|125
1744367400000|2025-04-11 10:30:00|34468.4|34428.4|34496.3|34456.3|34578.4|34525.5|34468.4|34421.3|21
1744367700000|2025-04-11 10:35:00|34500.5|34460.5|34477.2|34457.2|34523|34463|34416.9|34356.9|124
1744368000000|2025-04-11 10:40:00|34476.5|34456.5|34402.6|34342.6|34476.5|34456.5|34368.2|34319|19
1744368300000|2025-04-11 10:45:00|34410.1|34350.1|34386.8|34326.8|34427.2|34374.7|34366.1|34311.5|23
1744368600000|2025-04-11 10:50:00|34384.3|34324.3|34362.2|34302.2|34384.3|34324.3|34318.9|34268.6|8
1744368900000|2025-04-11 10:55:00|34364.3|34304.3|34199.3|34179.3|34364.3|34304.3|34199.3|34179.3|35
1744369200000|2025-04-11 11:00:00|34196.8|34176.8|34259.3|34199.3|34314.3|34278.5|34192.2|34166.4|88
1744369500000|2025-04-11 11:05:00|34257.2|34197.2|34254.7|34234.7|34286.8|34236.8|34234.7|34184.3|48
1744369800000|2025-04-11 11:10:00|34252.6|34232.6|34235.1|34175.1|34261|34232.6|34182.6|34146.6|24
1744370100000|2025-04-11 11:15:00|34235.5|34175.5|34353.7|34333.7|34358.7|34336.2|34235.5|34175.5|49
1744370400000|2025-04-11 11:20:00|34351.2|34331.2|34295.8|34235.8|34368|34333.3|34273.3|34223.7|55
1744370700000|2025-04-11 11:25:00|34294.3|34234.3|34333.7|34293.7|34334.5|34308.7|34260.4|34220.8|59
1744371000000|2025-04-11 11:30:00|34322.6|34302.6|34466.2|34406.2|34466.2|34406.2|34305.3|34263.7|50
1744371300000|2025-04-11 11:35:00|34463.7|34403.7|34459.3|34399.3|34515.8|34477.5|34413.2|34362.2|49
1744371600000|2025-04-11 11:40:00|34456.8|34396.8|34370.8|34310.8|34516.2|34471.2|34337|34291.6|45
1744371900000|2025-04-11 11:45:00|34366.6|34306.6|34283.3|34243.3|34380|34327.5|34277.1|34226.4|110
1744372200000|2025-04-11 11:50:00|34285.4|34245.4|34223.7|34183.7|34344.1|34304.1|34211.2|34181.2|34
1744372500000|2025-04-11 11:55:00|34214.1|34194.1|34211.2|34191.2|34283.7|34245.8|34201.6|34171.6|32
1744372800000|2025-04-11 12:00:00|34220.8|34180.8|34254.3|34194.3|34254.3|34211.2|34048.7|34020.8|232
1744373100000|2025-04-11 12:05:00|34271.2|34211.2|34329|34309|34499.4|34454.8|34259.4|34210.8|211
1744373400000|2025-04-11 12:10:00|34331.1|34311.1|34408.1|34368.1|34468.5|34448.5|34331.1|34303.6|335
1744373700000|2025-04-11 12:15:00|34406|34366|34401.7|34361.7|34448.8|34412.1|34327.1|34296.7|178
1744374000000|2025-04-11 12:20:00|34394.2|34374.2|34378.8|34318.8|34403.1|34376.7|34341.3|34306|37
1744374300000|2025-04-11 12:25:00|34374.6|34314.6|34417.1|34377.1|34426.7|34377.1|34318.4|34278.8|60
1744374600000|2025-04-11 12:30:00|34422.9|34382.9|34399.6|34339.6|34474.6|34452.1|34379.2|34338.8|100
1744374900000|2025-04-11 12:35:00|34394.2|34354.2|34424.2|34384.2|34438.8|34394.2|34338.4|34300.9|122
1744375200000|2025-04-11 12:40:00|34433.8|34373.8|34359.2|34319.2|34433.8|34383.4|34256.3|34218.8|77
1744375500000|2025-04-11 12:45:00|34358.8|34318.8|34344.2|34324.2|34376.7|34344.2|34299.9|34266.7|50
1744375800000|2025-04-11 12:50:00|34355.7|34315.7|34442.8|34402.8|34514.9|34483.8|34355.7|34313.8|170
1744376100000|2025-04-11 12:55:00|34445.3|34405.3|34487.4|34467.4|34504.5|34474.9|34412|34377.4|38
1744376400000|2025-04-11 13:00:00|34485.3|34465.3|34479.7|34439.7|34528.8|34506.1|34441.8|34408.8|148
1744376700000|2025-04-11 13:05:00|34478.9|34438.9|34608|34568|34661.6|34629.1|34466.8|34434.3|84
1744377000000|2025-04-11 13:10:00|34605.9|34565.9|34565.5|34525.5|34605.9|34575.5|34525.5|34490.9|55
1744377300000|2025-04-11 13:15:00|34565.9|34525.9|34687.2|34647.2|34690.1|34660.1|34565.9|34523.7|82
1744377600000|2025-04-11 13:20:00|34679.7|34659.7|34631.6|34591.6|34692.2|34659.7|34597.6|34562.6|63
1744377900000|2025-04-11 13:25:00|34631.2|34591.2|34677.9|34657.9|34705.8|34678.7|34591.6|34546.6|151
1744378200000|2025-04-11 13:30:00|34688.7|34648.7|34572.9|34532.9|34705.8|34678.3|34557.5|34527.2|105
1744378500000|2025-04-11 13:35:00|34575|34535|34704.8|34684.8|34714.5|34694.5|34564.7|34535|180
1744378800000|2025-04-11 13:40:00|34702.7|34682.7|34630|34570|34710.2|34682.7|34577|34540|89
1744379100000|2025-04-11 13:45:00|34623.7|34563.7|34589.1|34569.1|34637.3|34604.1|34566.2|34535.8|80
1744379400000|2025-04-11 13:50:00|34589.4|34569.4|34678.1|34638.1|34685.2|34660.2|34586.9|34564.4|130
1744379700000|2025-04-11 13:55:00|34668.5|34648.5|34623.1|34603.1|34728.5|34687.7|34618.5|34588.1|260
1744380000000|2025-04-11 14:00:00|34622.3|34602.3|34661.7|34621.7|34706.7|34662.1|34584.8|34552.3|403
1744380300000|2025-04-11 14:05:00|34652.1|34632.1|34589|34549|34677.1|34645|34550.6|34518.1|313
1744380600000|2025-04-11 14:10:00|34588.2|34548.2|34586.3|34566.3|34661.7|34624.2|34584.2|34533.6|151
1744380900000|2025-04-11 14:15:00|34590.9|34570.9|34803.4|34763.4|34803.4|34775.5|34581.3|34550.9|305
1744381200000|2025-04-11 14:20:00|34793.8|34773.8|34962|34942|34971.3|34951.3|34780.1|34760.1|392
1744381500000|2025-04-11 14:25:00|34962.8|34942.8|34909.3|34889.3|35010.3|34981.1|34909.3|34889.3|286
1744381800000|2025-04-11 14:30:00|34906.8|34886.8|34881.6|34841.6|34944.7|34911.8|34860.1|34833.2|397
1744382100000|2025-04-11 14:35:00|34888|34848|34861.8|34841.8|34943.7|34916.2|34861.8|34831.4|89
1744382400000|2025-04-11 14:40:00|34863.9|34843.9|34922|34882|34941.6|34914.5|34837.6|34798.5|252
1744382700000|2025-04-11 14:45:00|34921.6|34881.6|34944.4|34924.4|34944.4|34924.4|34870.6|34848.1|191
1744383000000|2025-04-11 14:50:00|34946.9|34926.9|34884.6|34844.6|34949.4|34929.4|34846.7|34817.1|248
1744383300000|2025-04-11 14:55:00|34889.6|34849.6|35023.8|34983.8|35038.4|35015.7|34882.5|34849.6|243
1744383600000|2025-04-11 15:00:00|35011.1|34971.1|35224.1|35204.1|35270.5|35223.4|34989.6|34942.1|524
1744383900000|2025-04-11 15:05:00|35225.3|35205.3|35285.8|35245.8|35331.4|35288.6|35197.8|35170.7|452
1744384200000|2025-04-11 15:10:00|35288|35248|35361.2|35341.2|35443.3|35402.8|35287.2|35230.5|339
1744384500000|2025-04-11 15:15:00|35358.7|35338.7|35491.2|35451.2|35498.3|35454.8|35351.6|35316.6|161
1744384800000|2025-04-11 15:20:00|35485.8|35465.8|35345.4|35325.4|35624.1|35582.3|35266.2|35225.8|444
1744385100000|2025-04-11 15:25:00|35347.6|35327.6|35474.4|35434.4|35496.9|35436.9|35347.6|35320.2|319
1744385400000|2025-04-11 15:30:00|35474.8|35434.8|35320.5|35300.5|35513.4|35482.5|35320.5|35275.2|203
1744385700000|2025-04-11 15:35:00|35318.4|35298.4|35360.3|35320.3|35368.8|35339.5|35250.9|35213|202
1744386000000|2025-04-11 15:40:00|35362.4|35322.4|35358|35338|35432.8|35380.3|35358|35321.2|453
1744386300000|2025-04-11 15:45:00|35355.9|35335.9|35406.6|35386.6|35467|35437.8|35300.1|35264.1|141
1744386600000|2025-04-11 15:50:00|35404.5|35384.5|35456.6|35416.6|35465.4|35439.5|35395.8|35364.1|120
1744386900000|2025-04-11 15:55:00|35451.6|35411.6|35437.4|35397.4|35469.1|35441.6|35398.7|35378.7|148
1744387200000|2025-04-11 16:00:00|35422.4|35402.4|35414.9|35394.9|35490.2|35459.3|35391.6|35355.2|304
1744387500000|2025-04-11 16:05:00|35425.2|35365.2|35476.4|35416.4|35481.2|35459.1|35384.8|35355.2|287
1744387800000|2025-04-11 16:10:00|35478.5|35418.5|35465|35445|35575.5|35545.2|35462.9|35411|424
1744388100000|2025-04-11 16:15:00|35465.4|35445.4|35472.2|35452.2|35485.7|35460.7|35382.8|35362.8|256
1744388400000|2025-04-11 16:20:00|35477.2|35457.2|35479.5|35459.5|35548.5|35508.2|35324.5|35304.5|1525
1744388700000|2025-04-11 16:25:00|35479.1|35459.1|35557.5|35517.5|35589.3|35553.1|35477|35457|381
1744389000000|2025-04-11 16:30:00|35544.6|35524.6|35554.6|35534.6|35577.1|35543.3|35544.2|35511.2|120
1744389300000|2025-04-11 16:35:00|35567.1|35527.1|35485.4|35465.4|35567.1|35539.6|35483.2|35460.7|145
1744389600000|2025-04-11 16:40:00|35477.9|35457.9|35468.6|35448.6|35477.9|35457.9|35437.5|35415|394
1744389900000|2025-04-11 16:45:00|35470.7|35450.7|35510.7|35470.7|35530.9|35507.2|35469|35438.6|371
1744390200000|2025-04-11 16:50:00|35508.6|35468.6|35509.8|35489.8|35519.5|35494.1|35477.2|35457.2|280
1744390500000|2025-04-11 16:55:00|35512|35492|35531.9|35511.9|35543.7|35514.1|35509.5|35484.1|422
1744390800000|2025-04-11 17:00:00|35534|35514|35661.5|35641.5|35661.5|35641.5|35534|35514|776
1744391100000|2025-04-11 17:05:00|35663.2|35643.2|35602.2|35582.2|35679|35643.2|35589.9|35550.7|118
1744391400000|2025-04-11 17:10:00|35606.4|35586.4|35626|35586|35645.3|35617.8|35593.9|35560.7|75
1744391700000|2025-04-11 17:15:00|35615.3|35595.3|35584.8|35544.8|35632.8|35595.3|35562.1|35518.9|319
1744392000000|2025-04-11 17:20:00|35586.9|35546.9|35602.3|35562.3|35611.6|35564.4|35554.1|35519.5|289
1744392300000|2025-04-11 17:25:00|35606.6|35566.6|35631|35611|35650.1|35618.5|35600.4|35560.4|463
1744618500000|2025-04-14 08:15:00|35940.2|35880.2|35533.5|35493.5|35950.2|35898.3|35533.5|35488.5|419
1744618800000|2025-04-14 08:20:00|35548.8|35488.8|35557.1|35497.1|35660.7|35600.7|35531.3|35488.8|116
1744619100000|2025-04-14 08:25:00|35554.4|35494.4|35703.5|35643.5|35703.5|35648.5|35520.8|35480.8|26
1744619400000|2025-04-14 08:30:00|35708.5|35648.5|35849.9|35789.9|35877.4|35825.7|35706.6|35648.5|15
1744619700000|2025-04-14 08:35:00|35852.1|35792.1|35651|35591|35870.4|35824.6|35631.5|35588.8|87
1744620000000|2025-04-14 08:40:00|35650.7|35590.7|35681.2|35621.2|35681.2|35628.5|35566.5|35520.4|27
1744620300000|2025-04-14 08:45:00|35671.8|35631.8|35802|35742|35849.3|35799.5|35671.8|35631.8|42
1744620600000|2025-04-14 08:50:00|35801.5|35741.5|35672.8|35612.8|35801.5|35744.5|35654.5|35594.5|28
1744620900000|2025-04-14 08:55:00|35679.5|35619.5|35773.4|35713.4|35818.2|35780.6|35674.5|35619.5|13
1744621200000|2025-04-14 09:00:00|35769|35709|35797|35737|35831.2|35800.6|35742.9|35692.6|36
1744621500000|2025-04-14 09:05:00|35789.5|35749.5|35703.8|35643.8|35836.5|35789.5|35699.1|35639.1|129
1744621800000|2025-04-14 09:10:00|35703.5|35643.5|35697.6|35637.6|35750.5|35708.8|35691.2|35632.9|41
1744622100000|2025-04-14 09:15:00|35692.6|35632.6|35727.6|35667.6|35744|35707.9|35670.7|35620.1|23
1744622400000|2025-04-14 09:20:00|35732.1|35672.1|35729|35689|35748.5|35711|35667.3|35631.2|43
1744622700000|2025-04-14 09:25:00|35728.7|35688.7|35669.5|35649.5|35738.7|35709|35669.5|35646.5|25
1744623000000|2025-04-14 09:30:00|35672|35652|35741.2|35701.2|35751.5|35718.7|35672|35634.8|35
1744623300000|2025-04-14 09:35:00|35739|35699|35611.8|35591.8|35743.8|35708.4|35571.3|35511.5|67
1744623600000|2025-04-14 09:40:00|35611.5|35591.5|35626.5|35566.5|35629.3|35591.5|35547.9|35518.1|35
1744623900000|2025-04-14 09:45:00|35616.3|35576.3|35554|35494|35617.1|35576.3|35551.5|35491.5|29
1744624200000|2025-04-14 09:50:00|35551.5|35491.5|35487.9|35427.9|35551.5|35494|35458.5|35423.7|35
1744624500000|2025-04-14 09:55:00|35510.4|35450.4|35512.2|35452.2|35528.5|35468.5|35448.3|35419.3|161
1744624800000|2025-04-14 10:00:00|35501.9|35461.9|35363.8|35303.8|35501.9|35461.9|35311.3|35281.6|36
1744625100000|2025-04-14 10:05:00|35364.3|35304.3|35499.9|35439.9|35499.9|35439.9|35364.3|35304.3|178
1744625400000|2025-04-14 10:10:00|35494.4|35434.4|35517.2|35457.2|35529.1|35480.8|35461.1|35401.1|66
1744625700000|2025-04-14 10:15:00|35520.5|35460.5|35476.6|35436.6|35520.5|35478|35469.6|35436.6|33
1744626000000|2025-04-14 10:20:00|35476.9|35436.9|35493.8|35433.8|35503.8|35466.3|35471.3|35431.6|19
1744626300000|2025-04-14 10:25:00|35483.6|35443.6|35564.1|35504.1|35608.8|35571.8|35445.2|35410.2|22
1744626600000|2025-04-14 10:30:00|35564.3|35504.3|35604.7|35544.7|35647.4|35594.6|35549.6|35504.3|16
1744626900000|2025-04-14 10:35:00|35605|35545|35472.3|35452.3|35605|35545|35472.1|35434.9|25
1744627200000|2025-04-14 10:40:00|35482.1|35442.1|35541.3|35481.3|35541.3|35481.3|35457.9|35414.6|9
1744627500000|2025-04-14 10:45:00|35543.5|35483.5|35570.5|35550.5|35576|35550.5|35543.5|35483.5|12
1744627800000|2025-04-14 10:50:00|35573|35553|35611.2|35551.2|35611.5|35561.5|35565.7|35538.5|12
1744628100000|2025-04-14 10:55:00|35611|35551|35576.2|35536.2|35613.2|35571.2|35576.2|35526.5|13
1744628400000|2025-04-14 11:00:00|35574|35534|35656|35616|35663.2|35616|35564|35514.3|16
1744628700000|2025-04-14 11:05:00|35655.7|35615.7|35475.9|35415.9|35668.2|35625.7|35475.4|35415.4|26
1744629000000|2025-04-14 11:10:00|35478.2|35418.2|35595.7|35535.7|35655.7|35595.7|35467.9|35418.2|21
1744629300000|2025-04-14 11:15:00|35595.9|35535.9|35602.6|35562.6|35630.9|35590.1|35544|35499.9|12
1744629600000|2025-04-14 11:20:00|35614.5|35554.5|35691.7|35671.7|35737|35701.7|35610.1|35553.9|57
1744629900000|2025-04-14 11:25:00|35701.2|35661.2|35673.4|35633.4|35708.9|35673.9|35650.4|35600.4|27
1744630200000|2025-04-14 11:30:00|35673.7|35633.7|35655.3|35595.3|35725.9|35685.9|35630.6|35580.4|6
1744630500000|2025-04-14 11:35:00|35655.6|35595.6|35685.6|35665.6|35695.1|35665.6|35570.9|35522.8|12
1744630800000|2025-04-14 11:40:00|35690.1|35670.1|35740.1|35700.1|35767.8|35713.4|35690.1|35657.6|25
1744631100000|2025-04-14 11:45:00|35747.6|35687.6|35624.2|35564.2|35747.6|35697.8|35624.2|35564.2|90
1744631400000|2025-04-14 11:50:00|35622|35562|35547.5|35487.5|35651.2|35599.5|35535.3|35486.4|45
1744631700000|2025-04-14 11:55:00|35545.3|35485.3|35413.3|35353.3|35552.5|35510|35377.1|35333.1|45
1744632000000|2025-04-14 12:00:00|35420.8|35360.8|35283.6|35223.6|35435.3|35404.8|35261.1|35218.6|66
1744632300000|2025-04-14 12:05:00|35273.8|35233.8|35307.1|35267.1|35349.6|35307.4|35266.6|35219.6|31
1744632600000|2025-04-14 12:10:00|35317.1|35247.1|35352.5|35292.5|35384.3|35331.6|35287.1|35242.4|49
1744632900000|2025-04-14 12:15:00|35348|35288|35374.4|35354.4|35386.9|35354.4|35265|35236.2|37
1744633200000|2025-04-14 12:20:00|35384.2|35344.2|35326.9|35286.9|35404.7|35347.7|35289.4|35239.4|23
1744633500000|2025-04-14 12:25:00|35326.7|35286.7|35313.4|35273.4|35392.3|35354.8|35252.3|35219.8|79
1744633800000|2025-04-14 12:30:00|35323.6|35263.6|35397.6|35357.6|35435.6|35395.1|35317.8|35263.6|66
1744634100000|2025-04-14 12:35:00|35393.1|35353.1|35316.6|35276.6|35452.6|35422.8|35291.6|35261.9|73
1744634400000|2025-04-14 12:40:00|35314.4|35274.4|35498.7|35438.7|35503.5|35463.5|35292.2|35261.9|121
1744634700000|2025-04-14 12:45:00|35498.5|35438.5|35472.3|35412.3|35521.8|35482|35428.7|35381.2|55
1744635000000|2025-04-14 12:50:00|35462.8|35422.8|35516.2|35456.2|35519|35489.5|35427.8|35367.8|47
1744635300000|2025-04-14 12:55:00|35515.9|35455.9|35477.6|35457.6|35525.1|35488.2|35465.9|35420.7|11
1744635600000|2025-04-14 13:00:00|35480.1|35460.1|35638.5|35598.5|35650.8|35621.1|35475.9|35455.9|75
1744635900000|2025-04-14 13:05:00|35636.3|35596.3|35753.3|35713.3|35805.5|35752.7|35631.6|35596.3|69
1744636200000|2025-04-14 13:10:00|35748.3|35728.3|35742.5|35682.5|35793|35743.3|35733.3|35682.5|22
1744636500000|2025-04-14 13:15:00|35742.2|35682.2|35759.4|35699.4|35795.2|35762.7|35727.5|35675.5|24
1744636800000|2025-04-14 13:20:00|35754.4|35714.4|35601.7|35561.7|35771.9|35717.2|35537.2|35504.7|13
1744637100000|2025-04-14 13:25:00|35597.2|35557.2|35570.5|35530.5|35659.4|35609.9|35524.9|35477.4|35
1744637400000|2025-04-14 13:30:00|35573|35533|35817.2|35797.2|35834.7|35799.7|35535.5|35488|141
1744637700000|2025-04-14 13:35:00|35827.4|35787.4|35789.7|35729.7|35869.1|35834.9|35767.2|35722.2|171
1744638000000|2025-04-14 13:40:00|35790.2|35730.2|35731.6|35711.6|35829.7|35799.7|35692.2|35651.4|68
1744638300000|2025-04-14 13:45:00|35736.6|35716.6|35846.9|35826.9|35856.4|35828.6|35736.6|35706.6|71
1744638600000|2025-04-14 13:50:00|35851.3|35831.3|35823.8|35803.8|35859.6|35831.3|35816.9|35769.6|63
1744638900000|2025-04-14 13:55:00|35833.6|35793.6|35748.8|35728.8|35861.6|35841.6|35709.4|35676.3|96
1744639200000|2025-04-14 14:00:00|35761.3|35721.3|35721.8|35661.8|35764.1|35734.1|35664.6|35624.3|43
1744639500000|2025-04-14 14:05:00|35711.6|35671.6|35731.6|35691.6|35781.8|35744.1|35666.6|35626.3|14
1744639800000|2025-04-14 14:10:00|35731.8|35691.8|35792.3|35752.3|35824.6|35789.3|35711.6|35664.1|28
1744640100000|2025-04-14 14:15:00|35790.1|35750.1|35827.1|35787.1|35827.1|35794.3|35707.1|35667.1|24
1744640400000|2025-04-14 14:20:00|35824.6|35784.6|35792.1|35772.1|35874.6|35849.6|35792.1|35769.6|82
1744640700000|2025-04-14 14:25:00|35794.6|35774.6|35799.5|35759.5|35824.6|35789.3|35742.6|35701.8|25
1744641000000|2025-04-14 14:30:00|35794.5|35774.5|35862|35822|35874.8|35844.8|35765.3|35725.1|22
1744641300000|2025-04-14 14:35:00|35862.3|35822.3|36131.8|36091.8|36144|36115.5|35769.3|35730.8|75
1744641600000|2025-04-14 14:40:00|36134|36094|36306|36286|36306|36286|36089|36054|160
1744641900000|2025-04-14 14:45:00|36311|36291|36295.4|36255.4|36379|36349|36268.7|36231.5|70
1744642200000|2025-04-14 14:50:00|36288.7|36248.7|36366.5|36346.5|36383.5|36353.5|36271|36235|41
1744642500000|2025-04-14 14:55:00|36374|36334|36180.7|36160.7|36384.4|36346.5|36180.7|36160.7|84
1744642800000|2025-04-14 15:00:00|36183.2|36143.2|36127.9|36087.9|36210.2|36172.7|36120.4|36075.4|26
1744643100000|2025-04-14 15:05:00|36128.4|36088.4|36172.1|36112.1|36220.4|36160.4|36076.5|36042.9|31
1744643400000|2025-04-14 15:10:00|36165.4|36105.4|36125.9|36085.9|36165.4|36118.2|36070.1|36050.1|37
1744643700000|2025-04-14 15:15:00|36123.4|36083.4|36157.9|36097.9|36170.4|36145.4|36095.7|36045.7|22
1744644000000|2025-04-14 15:20:00|36160.4|36100.4|36144.3|36124.3|36197.4|36167.9|36115.9|36077.9|64
1744644300000|2025-04-14 15:25:00|36139.9|36119.9|36241.7|36181.7|36241.9|36204.2|35992.6|35940.1|141
1744644600000|2025-04-14 15:30:00|36244.2|36184.2|36289.4|36229.4|36289.4|36229.4|36212.7|36157.4|66
1744644900000|2025-04-14 15:35:00|36279.2|36239.2|36282.7|36222.7|36282.7|36239.2|36223.5|36180.4|65
1744645200000|2025-04-14 15:40:00|36272.9|36232.9|36222.9|36182.9|36294.9|36257.9|36202.9|36142.9|18
1744645500000|2025-04-14 15:45:00|36228.2|36168.2|36106.9|36066.9|36228.2|36170.2|36079.6|36049.4|49
1744645800000|2025-04-14 15:50:00|36117.1|36057.1|36053.6|36033.6|36119.4|36074.1|36053.6|36023.2|46
1744646100000|2025-04-14 15:55:00|36051.1|36031.1|35956.9|35936.9|36051.4|36031.4|35956.9|35924.4|56
1744646400000|2025-04-14 16:00:00|35966.6|35926.6|36046.3|36026.3|36071.1|36031.3|35951.6|35924.4|81
1744646700000|2025-04-14 16:05:00|36046.1|36026.1|35965.8|35945.8|36053.3|36026.1|35948.3|35918.3|51
1744647000000|2025-04-14 16:10:00|35968|35948|36015.8|35975.8|36018.8|35978|35954.1|35916.1|135
1744647300000|2025-04-14 16:15:00|36026.1|35966.1|35926|35906|36050|36023.8|35915.8|35886|72
1744647600000|2025-04-14 16:20:00|35930.5|35910.5|35843.5|35823.5|36074.3|36046.8|35843.5|35823.5|803
1744647900000|2025-04-14 16:25:00|35844.6|35824.6|35944.6|35924.6|35969.8|35934.6|35844.6|35824.6|110
1744648200000|2025-04-14 16:30:00|35960.3|35920.3|35944.8|35924.8|35964.8|35940.1|35932.8|35903.1|101
1744648500000|2025-04-14 16:35:00|35944.5|35924.5|35950.3|35930.3|35969.8|35940|35937.8|35908.1|25
1744648800000|2025-04-14 16:40:00|35945.8|35925.8|35982.8|35962.8|36013.1|35979.8|35942.8|35922.8|2
1744649100000|2025-04-14 16:45:00|35980.3|35960.3|35972.8|35952.8|35998|35962.3|35965.5|35935.3|5
1744649400000|2025-04-14 16:50:00|35982.5|35942.5|36025|36005|36027.5|36007.5|35972.8|35940.3|6
1744649700000|2025-04-14 16:55:00|36027.5|36007.5|36024|35984|36052.7|36014.5|36022.3|35984|24
1744650000000|2025-04-14 17:00:00|36024.2|35984.2|36026.2|36006.2|36062.7|36037.9|36014.2|35976.5|31
1744650300000|2025-04-14 17:05:00|36035.9|35995.9|36039.2|36019.2|36054|36034|36016.2|35986.5|23
1744650600000|2025-04-14 17:10:00|36039|36019|36043.4|36023.4|36053.2|36023.9|36026.4|35999.2|143
1744650900000|2025-04-14 17:15:00|36045.7|36025.7|36045.7|36025.7|36053.7|36033.7|36038.7|36018.7|47
1744651200000|2025-04-14 17:20:00|36045.9|36025.9|36071.2|36051.2|36071.2|36051.2|36038.7|36018.7|32
1744651500000|2025-04-14 17:25:00|36074.4|36054.4|36059.4|36019.4|36089.2|36068.2|36026.7|35966.7|133
1744704900000|2025-04-15 08:15:00|36084.8|36064.8|36298.4|36258.4|36371.1|36326.8|36084.8|36052.6|161
1744705200000|2025-04-15 08:20:00|36297.9|36257.9|36201.6|36141.6|36297.9|36258.4|36189.1|36129.1|12
1744705500000|2025-04-15 08:25:00|36199.1|36139.1|36290.9|36230.9|36308.1|36278.4|36189.1|36138.8|35
1744705800000|2025-04-15 08:30:00|36295.9|36235.9|36339|36299|36348.6|36299|36249.3|36216.8|116
1744706100000|2025-04-15 08:35:00|36329.3|36309.3|36459.3|36439.3|36516.3|36483.3|36329.3|36300.2|105
1744706400000|2025-04-15 08:40:00|36470.2|36430.2|36536.8|36516.8|36551.3|36526.8|36470.2|36430.2|57
1744706700000|2025-04-15 08:45:00|36536.3|36516.3|36541.1|36521.1|36581.7|36551.5|36529.2|36499|45
1744707000000|2025-04-15 08:50:00|36562.2|36502.2|36606.5|36546.5|36614|36577|36562.2|36502.2|35
1744707300000|2025-04-15 08:55:00|36597.2|36557.2|36556.5|36516.5|36614|36574|36551.7|36509|4
1744707600000|2025-04-15 09:00:00|36559.2|36519.2|36474|36434|36559.2|36526.5|36466|36419.4|4
1744707900000|2025-04-15 09:05:00|36476.5|36436.5|36566.5|36526.5|36576.7|36526.5|36466.5|36421.5|3
1744708200000|2025-04-15 09:10:00|36566.2|36526.2|36474.2|36454.2|36571.5|36526.2|36471.9|36436.5|3
1744708500000|2025-04-15 09:15:00|36476.7|36436.7|36554|36514|36554|36526.5|36469.2|36424|9
1744708800000|2025-04-15 09:20:00|36544.4|36524.4|36613.9|36573.9|36631.7|36581.7|36544.4|36514.2|6
1744709100000|2025-04-15 09:25:00|36604.2|36584.2|36691.7|36651.7|36694.2|36654.2|36604.2|36574.4|37
1744709400000|2025-04-15 09:30:00|36693.9|36653.9|36691.9|36671.9|36693.9|36673.9|36666.6|36639.4|48
1744709700000|2025-04-15 09:35:00|36694.1|36674.1|36824.1|36784.1|36829.4|36796.9|36672.1|36641.6|46
1744710000000|2025-04-15 09:40:00|36834.4|36774.4|36864.1|36824.1|36876.2|36836.4|36779.1|36731.6|69
1744710300000|2025-04-15 09:45:00|36864.6|36824.6|36841.2|36801.2|36874.4|36844.1|36803.7|36749.3|28
1744710600000|2025-04-15 09:50:00|36838.9|36798.9|36886.6|36846.6|36904.3|36883.7|36819.1|36791.6|44
1744710900000|2025-04-15 09:55:00|36876.8|36856.8|36784.3|36724.3|36887.1|36856.8|36754.8|36699.6|56
1744711200000|2025-04-15 10:00:00|36771.8|36731.8|36769.8|36749.8|36782.1|36752.3|36704.5|36670.2|21
1744711500000|2025-04-15 10:05:00|36772.3|36752.3|36685|36645|36772.3|36752.3|36685|36645|11
1744711800000|2025-04-15 10:10:00|36694.8|36634.8|36697.2|36637.2|36715|36662.5|36637|36577|24
1744712100000|2025-04-15 10:15:00|36678.2|36658.2|36697|36637|36775|36750|36678.2|36637|20
1744712400000|2025-04-15 10:20:00|36696.8|36636.8|36703.8|36643.8|36713.1|36674.5|36649.5|36619.5|108
1744712700000|2025-04-15 10:25:00|36706.1|36646.1|36758.6|36718.6|36773.6|36718.6|36706.1|36646.1|4
1744713000000|2025-04-15 10:30:00|36768.4|36708.4|36758.8|36698.8|36773.8|36715.9|36733.6|36686.5|24
1744713300000|2025-04-15 10:35:00|36761.1|36701.1|36728.6|36688.6|36818.6|36783.6|36718.6|36686.5|13
1744713600000|2025-04-15 10:40:00|36738.3|36678.3|36698.6|36638.6|36738.3|36695.8|36673.8|36638.6|12
1744713900000|2025-04-15 10:45:00|36701.1|36641.1|36776|36716|36776|36716|36701|36641|4
1744714200000|2025-04-15 10:50:00|36776.3|36716.3|36803.5|36743.5|36823.5|36783.1|36768.5|36708.5|5
1744714500000|2025-04-15 10:55:00|36803.3|36743.3|36818.5|36758.5|36841|36790.8|36793.5|36743.3|27
1744714800000|2025-04-15 11:00:00|36818.7|36758.7|36818.3|36758.3|36821|36761|36811|36751|0
1744715100000|2025-04-15 11:05:00|36818.5|36758.5|36828.5|36788.5|36831.2|36791.7|36781|36751|54
1744715400000|2025-04-15 11:10:00|36831.2|36791.2|36791.4|36731.4|36836|36808.5|36781|36731.4|33
1744715700000|2025-04-15 11:15:00|36796|36736|36741|36701|36796|36746.2|36741|36693.3|59
1744716000000|2025-04-15 11:20:00|36741.2|36701.2|36763.5|36723.5|36781|36726.4|36726.2|36673.7|92
1744716300000|2025-04-15 11:25:00|36763.2|36723.2|36736|36696|36808.2|36776.2|36721|36691|80
1744716600000|2025-04-15 11:30:00|36738.7|36698.7|36745.9|36685.9|36826|36766|36720.7|36680.7|43
1744716900000|2025-04-15 11:35:00|36740.9|36700.9|36748.4|36688.4|36783.4|36746.2|36730.5|36683.2|35
1744717200000|2025-04-15 11:40:00|36750.9|36690.9|36743.4|36703.4|36760.5|36720.3|36733.4|36683.7|14
1744717500000|2025-04-15 11:45:00|36753.7|36693.7|36835.7|36815.7|36835.7|36815.7|36753.7|36693.7|36
1744717800000|2025-04-15 11:50:00|36843.2|36803.2|36813.4|36793.4|36843.2|36818|36748.2|36713.9|8
1744718100000|2025-04-15 11:55:00|36820.9|36780.9|36803.2|36763.2|36823.4|36780.9|36783.6|36735.9|7
1744718400000|2025-04-15 12:00:00|36793|36773|36973.4|36933.4|36973.6|36935.7|36793|36760.5|47
1744718700000|2025-04-15 12:05:00|36983.6|36923.6|36998.4|36958.4|37022.7|36995.4|36960.7|36912.9|62
1744719000000|2025-04-15 12:10:00|36991.1|36951.1|37011.1|36991.1|37026.3|36996.1|36985.6|36946.3|175
1744719300000|2025-04-15 12:15:00|37013.4|36993.4|36920.9|36880.9|37065.9|37038.4|36920.9|36880.9|103
1744719600000|2025-04-15 12:20:00|36918.6|36878.6|36923.3|36903.3|36925.8|36903.3|36803.6|36775.4|116
1744719900000|2025-04-15 12:25:00|36923.8|36903.8|36833.6|36793.6|37002.2|36963.3|36791.1|36750.4|42
1744720200000|2025-04-15 12:30:00|36826.1|36806.1|36568.3|36528.3|36838.6|36806.1|36548.3|36510.4|58
1744720500000|2025-04-15 12:35:00|36578.1|36518.1|36583.3|36523.3|36630.8|36583.3|36518.3|36470.8|51
1744720800000|2025-04-15 12:40:00|36583.8|36523.8|36740.8|36720.8|36750.8|36720.8|36546.7|36486.7|169
1744721100000|2025-04-15 12:45:00|36743.1|36723.1|36695.8|36635.8|36775.8|36728.5|36663.3|36615.6|50
1744721400000|2025-04-15 12:50:00|36695.4|36635.4|36563.3|36523.3|36695.4|36640.6|36543.3|36506.2|27
1744721700000|2025-04-15 12:55:00|36561|36521|36463.3|36423.3|36653.1|36605.6|36415.6|36385.8|208
1744722000000|2025-04-15 13:00:00|36463.5|36423.5|36504.2|36444.2|36654.9|36628|36463.5|36423.5|228
1744722300000|2025-04-15 13:05:00|36497.4|36437.4|36520.3|36460.3|36522.6|36467.8|36455.5|36412.6|7
1744722600000|2025-04-15 13:10:00|36510.5|36470.5|36430.7|36390.7|36512.8|36481.9|36390.3|36353|55
1744722900000|2025-04-15 13:15:00|36433|36393|36435.7|36375.7|36528.2|36473.2|36413.2|36375.7|43
1744723200000|2025-04-15 13:20:00|36425.5|36385.5|36564.1|36524.1|36586.6|36526.6|36393.2|36358.9|258
1744723500000|2025-04-15 13:25:00|36554.6|36534.6|36613.6|36573.6|36625.7|36595.9|36552.3|36501.6|149
1744723800000|2025-04-15 13:30:00|36622.7|36562.7|36513.6|36453.6|36622.7|36562.7|36467|36435.1|62
1744724100000|2025-04-15 13:35:00|36511.3|36451.3|36614.9|36594.9|36623.8|36594.9|36458.4|36426.5|32
1744724400000|2025-04-15 13:40:00|36612.2|36592.2|36579.6|36539.6|36614.7|36594.5|36477.2|36429.2|340
1744724700000|2025-04-15 13:45:00|36584.1|36544.1|36536.4|36516.4|36613.7|36573.3|36536.4|36511.4|30
1744725000000|2025-04-15 13:50:00|36539.1|36499.1|36528.9|36488.9|36594.1|36561.6|36519.4|36488.9|16
1744725300000|2025-04-15 13:55:00|36526.4|36486.4|36518.4|36458.4|36551.4|36516.2|36458.9|36426.4|33
1744725600000|2025-04-15 14:00:00|36518.9|36458.9|36501.6|36461.6|36609.1|36573.9|36478.4|36437.6|68
1744725900000|2025-04-15 14:05:00|36524.1|36464.1|36517.8|36457.8|36622.5|36573.2|36517.8|36457.8|36
1744726200000|2025-04-15 14:10:00|36515.5|36455.5|36460.2|36420.2|36515.5|36465.3|36354.1|36326.8|65
1744726500000|2025-04-15 14:15:00|36470.4|36410.4|36373.8|36353.8|36539.9|36504.3|36373.8|36338.5|77
1744726800000|2025-04-15 14:20:00|36371.5|36351.5|36413.3|36353.3|36470.8|36420.8|36371.5|36330.8|53
1744727100000|2025-04-15 14:25:00|36418.1|36358.1|36347.8|36307.8|36433.5|36385.8|36313.7|36273.5|26
1744727400000|2025-04-15 14:30:00|36343.3|36303.3|36460.5|36420.5|36468|36420.5|36331|36298.5|34
1744727700000|2025-04-15 14:35:00|36459.9|36419.9|36315.5|36275.5|36488|36443.3|36300.5|36255.3|139
1744728000000|2025-04-15 14:40:00|36313|36273|36465.7|36405.7|36482.4|36433.5|36300.5|36273|129
1744728300000|2025-04-15 14:45:00|36466|36406|36422.8|36362.8|36478|36440.9|36420.5|36362.6|34
1744728600000|2025-04-15 14:50:00|36415.5|36355.5|36473.9|36433.9|36473.9|36441.8|36397.6|36350.7|46
1744728900000|2025-04-15 14:55:00|36471.6|36431.6|36523.4|36503.4|36531.1|36505.7|36454.1|36394.1|44
1744729200000|2025-04-15 15:00:00|36523.6|36503.6|36584.3|36564.3|36598.8|36576.3|36516.3|36496.3|86
1744729500000|2025-04-15 15:05:00|36582|36562|36618.6|36598.6|36631.1|36598.6|36563.6|36531.3|21
1744729800000|2025-04-15 15:10:00|36628.8|36588.8|36741.7|36681.7|36751.1|36726.1|36628.8|36586.1|62
1744730100000|2025-04-15 15:15:00|36742|36682|36800.3|36780.3|36853.9|36818.9|36732.2|36682|159
1744730400000|2025-04-15 15:20:00|36800.1|36780.1|36816.5|36756.5|36866.5|36839|36716.1|36665.6|58
1744730700000|2025-04-15 15:25:00|36816.3|36756.3|36681.5|36641.5|36816.3|36756.3|36675.6|36616.7|55
1744731000000|2025-04-15 15:30:00|36684|36644|36736.9|36676.9|36784.8|36736.7|36651.3|36618.8|18
1744731300000|2025-04-15 15:35:00|36736.7|36676.7|36736.4|36676.4|36803.3|36754.2|36714.2|36667.3|20
1744731600000|2025-04-15 15:40:00|36736.7|36676.7|36749.9|36709.9|36809.9|36768.1|36686.8|36638.8|174
1744731900000|2025-04-15 15:45:00|36747.6|36707.6|36730.6|36690.6|36782.8|36732.6|36691.1|36646.3|153
1744732200000|2025-04-15 15:50:00|36718.1|36698.1|36785.3|36765.3|36800.1|36768.5|36660.8|36630.5|90
1744732500000|2025-04-15 15:55:00|36785.5|36765.5|36811.2|36771.2|36836.4|36803.7|36781.6|36738.9|75
1744732800000|2025-04-15 16:00:00|36820.9|36760.9|36768.9|36728.9|36836.8|36804.3|36759.3|36711.8|26
1744733100000|2025-04-15 16:05:00|36764.3|36724.3|36611.9|36551.9|36792.2|36744.7|36586.7|36541|143
1744733400000|2025-04-15 16:10:00|36611.5|36551.5|36658.3|36598.3|36681.5|36641.7|36573.1|36546|104
1744733700000|2025-04-15 16:15:00|36650.8|36610.8|36621.8|36601.8|36688.1|36632.6|36609.9|36557.4|72
1744734000000|2025-04-15 16:20:00|36632|36592|36736.1|36696.1|36787.8|36753.1|36579|36548.8|273
1744734300000|2025-04-15 16:25:00|36738.4|36698.4|36738.4|36698.4|36751.5|36718.6|36685.9|36653.4|54
1744734600000|2025-04-15 16:30:00|36740.7|36700.7|36705.7|36665.7|36745.2|36721.3|36695.9|36662.5|15
1744734900000|2025-04-15 16:35:00|36703.4|36663.4|36755.4|36735.4|36755.4|36735.4|36690.4|36653.8|12
1744735200000|2025-04-15 16:40:00|36767.9|36727.9|36767.9|36727.9|36770.4|36750.4|36735.2|36712.9|3
1744735500000|2025-04-15 16:45:00|36767.5|36727.5|36732.5|36712.5|36767.5|36730.4|36730.4|36710.4|20
1744735800000|2025-04-15 16:50:00|36730.2|36710.2|36689.5|36669.5|36740|36710.2|36689.5|36659.5|45
1744736100000|2025-04-15 16:55:00|36699.7|36659.7|36704.9|36684.9|36732.4|36702.2|36692.2|36659.7|8
1744736400000|2025-04-15 17:00:00|36702.4|36682.4|36687.2|36627.2|36704.9|36682.7|36652|36623.3|11
1744736700000|2025-04-15 17:05:00|36687|36627|36682|36642|36689.7|36642|36664.5|36614.7|6
1744737000000|2025-04-15 17:10:00|36674.5|36654.5|36697.2|36657.2|36701.1|36664.5|36642.2|36617.2|6
1744737300000|2025-04-15 17:15:00|36699.5|36659.5|36699.7|36659.7|36721.5|36684.5|36687.2|36637|22
1744737600000|2025-04-15 17:20:00|36689.9|36669.9|36708|36668|36729.7|36694.9|36685.5|36653.2|21
1744737900000|2025-04-15 17:25:00|36720.5|36660.5|36689.4|36649.4|36730.3|36682.8|36643|36603.7|26
1744738200000|2025-04-15 17:30:00|36694|36654|36694|36654|36694|36654|36694|36654|0
1744791300000|2025-04-16 08:15:00|36655.2|36595.2|36414.8|36374.8|36677.3|36634|36399.4|36359.4|85
1744791600000|2025-04-16 08:20:00|36419.4|36379.4|36468.2|36408.2|36469.6|36438|36245.3|36213|42
1744791900000|2025-04-16 08:25:00|36470.5|36410.5|36461.9|36401.9|36534.7|36477.1|36441.3|36381.7|29
1744792200000|2025-04-16 08:30:00|36462|36402|36503.8|36443.8|36539.2|36504|36461.5|36401.5|14
1744792500000|2025-04-16 08:35:00|36499|36439|36569|36509|36709|36669|36499|36439|43
1744792800000|2025-04-16 08:40:00|36547.8|36527.8|36641.8|36581.8|36641.8|36591.8|36494.3|36434.3|2
1744793100000|2025-04-16 08:45:00|36643|36583|36691.8|36631.8|36714.5|36662|36637.4|36581.8|15
1744793400000|2025-04-16 08:50:00|36684.3|36644.3|36619.5|36579.5|36721.6|36671.1|36597|36554.9|6
1744793700000|2025-04-16 08:55:00|36609.3|36589.3|36639.7|36599.7|36659.7|36614.7|36572|36516.8|6
1744794000000|2025-04-16 09:00:00|36642|36602|36688.7|36628.7|36711.2|36651.2|36582|36522|46
1744794300000|2025-04-16 09:05:00|36688.5|36628.5|36608.5|36568.5|36711|36660.8|36608.5|36558.6|4
1744794600000|2025-04-16 09:10:00|36616|36556|36723.8|36663.8|36726.3|36681.9|36613.5|36553.5|16
1744794900000|2025-04-16 09:15:00|36724.2|36664.2|36771.3|36731.3|36781.3|36746.5|36708.8|36661.3|15
1744795200000|2025-04-16 09:20:00|36766.1|36746.1|36786.7|36746.7|36805.9|36768.4|36721.5|36664|22
1744795500000|2025-04-16 09:25:00|36774.2|36754.2|36879.2|36839.2|36881.7|36849.2|36764.4|36709|52
1744795800000|2025-04-16 09:30:00|36879.3|36839.3|36815.9|36775.9|36886.3|36854|36815.9|36775.9|43
1744796100000|2025-04-16 09:35:00|36818.4|36778.4|36815.9|36755.9|36880.9|36850.7|36780.5|36723.2|11
1744796400000|2025-04-16 09:40:00|36816.1|36756.1|36833.2|36773.2|36833.2|36778.4|36743.6|36705.9|11
1744796700000|2025-04-16 09:45:00|36816.1|36776.1|36768.4|36708.4|36826.2|36778.4|36713.4|36660.9|14
1744797000000|2025-04-16 09:50:00|36768.5|36708.5|36798.9|36758.9|36811.6|36761.4|36713|36658.4|110
1744797300000|2025-04-16 09:55:00|36783.9|36738.9|36753.9|36693.9|36796.4|36738.9|36659.1|36609.5|0
1744797600000|2025-04-16 10:00:00|36753.3|36693.3|36708.9|36648.9|36753.3|36693.3|36671.4|36611.4|3
1744797900000|2025-04-16 10:05:00|36706.4|36646.4|36729.4|36669.4|36759.2|36711.7|36689.1|36641.6|10
1744798200000|2025-04-16 10:10:00|36731.7|36671.7|36716.4|36656.4|36736.7|36676.7|36691.7|36641.6|9
1744798500000|2025-04-16 10:15:00|36723.7|36663.7|36678.8|36618.8|36763.7|36722.9|36581.2|36531.4|9
1744798800000|2025-04-16 10:20:00|36679.4|36619.4|36641|36581|36740.4|36688.3|36633.8|36573.8|2
1744799100000|2025-04-16 10:25:00|36638.5|36578.5|36608.6|36548.6|36648.5|36590.6|36603.3|36548.6|4
1744799400000|2025-04-16 10:30:00|36603.6|36543.6|36726.1|36666.1|36747.9|36687.9|36595.8|36535.8|4
1744799700000|2025-04-16 10:35:00|36723.6|36663.6|36618.2|36558.2|36723.6|36663.6|36618.2|36558.2|10
1744800000000|2025-04-16 10:40:00|36620.6|36560.6|36605.9|36545.9|36633.4|36573.4|36583.2|36523.2|7
1744800300000|2025-04-16 10:45:00|36606.3|36546.3|36615.9|36555.9|36685.9|36625.9|36581.8|36533.4|3
1744800600000|2025-04-16 10:50:00|36616.1|36556.1|36648.8|36588.8|36668.8|36608.8|36615.9|36555.9|40
1744800900000|2025-04-16 10:55:00|36644.1|36584.1|36726.4|36666.4|36726.6|36666.6|36611.3|36551.3|0
1744801200000|2025-04-16 11:00:00|36726.2|36666.2|36678.9|36618.9|36726.4|36676.2|36611.1|36571.8|1
1744801500000|2025-04-16 11:05:00|36668.9|36648.9|36696.2|36636.2|36721.4|36661.4|36638.9|36599.6|1
1744801800000|2025-04-16 11:10:00|36693.9|36633.9|36698.9|36638.9|36706.4|36651.2|36611.4|36558.7|3
1744802100000|2025-04-16 11:15:00|36696.4|36636.4|36678.9|36618.9|36696.4|36654.1|36669.3|36611.4|34
1744802400000|2025-04-16 11:20:00|36681.2|36621.2|36596.4|36556.4|36681.2|36621.2|36551.6|36518.9|10
1744802700000|2025-04-16 11:25:00|36598.9|36558.9|36581.4|36521.4|36601|36568.9|36571.5|36521.4|0
1744803000000|2025-04-16 11:30:00|36568.9|36528.9|36622.4|36562.4|36638.9|36578.9|36566.5|36516.4|2
1744803300000|2025-04-16 11:35:00|36636.3|36576.3|36691.3|36631.3|36736.3|36681.2|36608.8|36548.8|0
1744803600000|2025-04-16 11:40:00|36696.3|36636.3|36693.1|36633.1|36700.6|36643.1|36646.3|36603.1|4
1744803900000|2025-04-16 11:45:00|36693.4|36633.4|36723.3|36663.3|36770.9|36718.1|36678.4|36632.9|12
1744804200000|2025-04-16 11:50:00|36720.8|36660.8|36715.9|36675.9|36720.9|36675.9|36650.7|36611.3|22
1744804500000|2025-04-16 11:55:00|36725.6|36665.6|36705.5|36645.5|36798.2|36748.1|36661.3|36618.6|8
1744804800000|2025-04-16 12:00:00|36700.5|36640.5|36753.2|36693.2|36777.3|36735.7|36608.4|36558.2|8
1744805100000|2025-04-16 12:05:00|36755.7|36695.7|36748.4|36708.4|36803.4|36763.4|36748.4|36695.7|9
1744805400000|2025-04-16 12:10:00|36746.1|36706.1|36783.2|36743.2|36786.2|36745.7|36677.3|36636.1|27
1744805700000|2025-04-16 12:15:00|36785.9|36745.9|36793|36773|36805.9|36773|36758|36700.5|23
1744806000000|2025-04-16 12:20:00|36795.3|36775.3|36760.3|36720.3|36807.8|36777.8|36693|36640.9|11
1744806300000|2025-04-16 12:25:00|36758|36718|36682.6|36662.6|36782.1|36739.9|36680.1|36655.1|35
1744806600000|2025-04-16 12:30:00|36692.8|36652.8|36775.8|36755.8|36796|36755.8|36670.7|36643.2|38
1744806900000|2025-04-16 12:35:00|36773.3|36753.3|36725.8|36685.8|36790.8|36753.3|36678.1|36628.5|31
1744807200000|2025-04-16 12:40:00|36715.6|36695.6|36776.5|36716.5|36776.5|36748.7|36676|36645.8|12
1744807500000|2025-04-16 12:45:00|36778.8|36718.8|36726.2|36686.2|36778.8|36741.3|36693.7|36661.2|2
1744807800000|2025-04-16 12:50:00|36716.3|36696.3|36768.6|36728.6|36783.8|36733.6|36716.3|36681|7
1744808100000|2025-04-16 12:55:00|36768.5|36728.5|36864|36844|36876.5|36846.3|36751|36691|20
1744808400000|2025-04-16 13:00:00|36871.5|36831.5|36993.6|36973.6|37005.8|36973.6|36861.7|36831.5|35
1744808700000|2025-04-16 13:05:00|37003.4|36963.4|36918.6|36858.6|37003.4|36968.6|36880.9|36845.6|13
1744809000000|2025-04-16 13:10:00|36918.4|36858.4|36918.4|36878.4|36950.9|36920.9|36893.6|36853.6|35
1744809300000|2025-04-16 13:15:00|36920.9|36880.9|36983.6|36963.6|36998|36971.1|36913.6|36880.9|56
1744809600000|2025-04-16 13:20:00|36996.1|36956.1|36966.2|36946.2|36996.1|36956.2|36936.1|36916.1|18
1744809900000|2025-04-16 13:25:00|36963.9|36943.9|36990.5|36970.5|37015.7|36986.1|36958.4|36938.4|29
1744810200000|2025-04-16 13:30:00|37000.3|36960.3|37045.9|37025.9|37082.6|37038.4|36948.2|36900.7|60
1744810500000|2025-04-16 13:35:00|37055.7|37015.7|36941.2|36881.2|37063.2|37025.7|36908.7|36861|46
1744810800000|2025-04-16 13:40:00|36943.5|36883.5|36888.5|36848.5|36943.5|36891.2|36776|36740.5|44
1744811100000|2025-04-16 13:45:00|36891|36831|36968.9|36908.9|36979|36936.2|36876|36816|30
1744811400000|2025-04-16 13:50:00|36969|36909|37064.6|37024.6|37064.7|37029.2|36956.7|36909|15
1744811700000|2025-04-16 13:55:00|37064.4|37024.4|37313.5|37273.5|37333.3|37290.4|37052.2|37022.1|74
1744812000000|2025-04-16 14:00:00|37313.8|37273.8|37430.2|37410.2|37593.3|37543.6|37295.6|37273.3|107
1744812300000|2025-04-16 14:05:00|37430.1|37410.1|37425.2|37365.2|37485.2|37453.3|37407.7|37360.4|37
1744812600000|2025-04-16 14:10:00|37422.9|37362.9|37267.7|37247.7|37433.3|37397.7|37267.7|37237.9|50
1744812900000|2025-04-16 14:15:00|37263.1|37243.1|37335.7|37295.7|37367.7|37337.4|37225.4|37190.2|62
1744813200000|2025-04-16 14:20:00|37338.1|37298.1|37316.4|37276.4|37405.6|37352.3|37301.6|37251.8|138
1744813500000|2025-04-16 14:25:00|37318.8|37278.8|37280.7|37220.7|37351.6|37315.7|37240.4|37207.7|154
1744813800000|2025-04-16 14:30:00|37278.4|37218.4|37155.9|37135.9|37293.4|37258.6|37110.9|37065.9|34
1744814100000|2025-04-16 14:35:00|37165.7|37125.7|37118.6|37098.6|37228.9|37168.9|37113.9|37065.7|54
1744814400000|2025-04-16 14:40:00|37118.4|37098.4|37244.1|37184.1|37244.1|37214.1|37116.1|37061.4|38
1744814700000|2025-04-16 14:45:00|37249.1|37189.1|37229.1|37189.1|37251.2|37216|37211.6|37174.3|16
1744815000000|2025-04-16 14:50:00|37226.6|37206.6|37252.4|37192.4|37256.4|37222.6|37212.3|37171.7|43
1744815300000|2025-04-16 14:55:00|37242.6|37202.6|37205.5|37145.5|37312.4|37287.3|37173|37143|32
1744815600000|2025-04-16 15:00:00|37205.6|37145.6|37198.5|37158.5|37257.8|37210.3|37198.3|37143.5|100
1744815900000|2025-04-16 15:05:00|37200.8|37160.8|37201|37181|37251.2|37218.7|37181.5|37146|40
1744816200000|2025-04-16 15:10:00|37198.7|37178.7|37237.6|37217.6|37271.3|37230.6|37191.3|37148.5|15
1744816500000|2025-04-16 15:15:00|37247.8|37207.8|37330.1|37310.1|37347.7|37310.1|37232.6|37195.1|12
1744816800000|2025-04-16 15:20:00|37370.6|37350.6|37474.9|37434.9|37485.1|37450.2|37370.6|37342.7|8
1744817100000|2025-04-16 15:25:00|37470.2|37430.2|37463.2|37443.2|37486.1|37448.6|37424.3|37365.6|29
1744817400000|2025-04-16 15:30:00|37465.6|37445.6|37502.7|37462.7|37502.7|37470.2|37445.4|37401.1|15
1744817700000|2025-04-16 15:35:00|37505|37465|37450.7|37430.7|37550.4|37512.9|37450.7|37430.7|33
1744818000000|2025-04-16 15:40:00|37448.4|37428.4|37398|37378|37508.4|37470.9|37398|37373|22
1744818300000|2025-04-16 15:45:00|37395.7|37375.7|37463.4|37403.4|37470.7|37438.4|37388.6|37348|37
1744818600000|2025-04-16 15:50:00|37453.5|37413.5|37450.3|37410.3|37483.9|37452.8|37433.2|37393.4|16
1744818900000|2025-04-16 15:55:00|37452.7|37412.7|37447.8|37407.8|37462.3|37435|37388.2|37355.3|23
1744819200000|2025-04-16 16:00:00|37448|37408|37357.3|37317.3|37450.3|37410.3|37349.8|37307.5|34
1744819500000|2025-04-16 16:05:00|37357.1|37317.1|37381.9|37341.9|37419.9|37379.9|37347.5|37317.1|26
1744819800000|2025-04-16 16:10:00|37384.4|37344.4|37384.9|37324.9|37485.3|37442.8|37357.1|37324.6|51
1744820100000|2025-04-16 16:15:00|37372.4|37332.4|37299.6|37239.6|37379.9|37337.4|37292.1|37239.6|54
1744820400000|2025-04-16 16:20:00|37287.1|37247.1|37453.6|37433.6|37476.5|37451.5|37221.7|37181.9|375
1744820700000|2025-04-16 16:25:00|37451.3|37431.3|37377|37337|37484.3|37454.7|37366.8|37331.8|236
1744821000000|2025-04-16 16:30:00|37379.3|37339.3|37487.3|37467.3|37492|37472|37374.8|37334.3|49
1744821300000|2025-04-16 16:35:00|37487.2|37467.2|37507.1|37467.1|37527.3|37502.3|37472.2|37442.3|14
1744821600000|2025-04-16 16:40:00|37519.6|37459.6|37439.6|37379.6|37519.6|37477|37396.1|37348.9|17
1744821900000|2025-04-16 16:45:00|37439.8|37379.8|37361.2|37341.2|37456.8|37396.8|37361.2|37331.9|7
1744822200000|2025-04-16 16:50:00|37361.1|37341.1|37360.7|37340.7|37386.2|37353.7|37351.1|37313.6|14
1744822500000|2025-04-16 16:55:00|37353.7|37333.7|37350.7|37330.7|37380.9|37343.7|37348.7|37318.5|17
1744822800000|2025-04-16 17:00:00|37348.2|37328.2|37491.2|37431.2|37491.2|37438.7|37348.2|37318.5|53
1744823100000|2025-04-16 17:05:00|37486.2|37426.2|37456|37396|37505.8|37463.9|37451|37391|57
1744823400000|2025-04-16 17:10:00|37451|37391|37416.2|37376.2|37462.5|37423.7|37403.5|37346.2|4
1744823700000|2025-04-16 17:15:00|37421.2|37381.2|37476|37436|37490.5|37460.5|37413.7|37374.2|16
1744824000000|2025-04-16 17:20:00|37480.6|37440.6|37456.5|37416.5|37506.2|37458.7|37448.7|37406.1|13
1744824300000|2025-04-16 17:25:00|37456.1|37416.1|37543.5|37503.5|37696.5|37664.3|37423.3|37363.3|73
1744877700000|2025-04-17 08:15:00|37571.7|37511.7|37695|37655|37747.3|37687.3|37571.7|37511.7|79
1744878000000|2025-04-17 08:20:00|37685.1|37665.1|37783.5|37723.5|37804.8|37744.8|37685.1|37647.5|10
1744878300000|2025-04-17 08:25:00|37783.8|37723.8|37819.5|37759.5|37871.3|37828.8|37783.8|37723.8|77
1744878600000|2025-04-17 08:30:00|37821.9|37761.9|37781.7|37721.7|37889.4|37829.4|37758.6|37701.7|17
1744878900000|2025-04-17 08:35:00|37771.5|37731.5|37730.6|37670.6|37782.9|37738.3|37681.1|37631.4|13
1744879200000|2025-04-17 08:40:00|37728.3|37668.3|37756.2|37696.2|37756.2|37696.2|37668.4|37616.1|15
1744879500000|2025-04-17 08:45:00|37756.1|37696.1|37690.9|37630.9|37825.6|37778.9|37690.9|37630.9|28
1744879800000|2025-04-17 08:50:00|37690.8|37630.8|37621.2|37601.2|37698.7|37650.9|37621.2|37588.7|7
1744880100000|2025-04-17 08:55:00|37631|37591|37613.8|37553.8|37658.7|37616.2|37588.8|37538.8|9
1744880400000|2025-04-17 09:00:00|37611.3|37551.3|37588.5|37528.5|37611.3|37551.3|37548.7|37491|11
1744880700000|2025-04-17 09:05:00|37596|37536|37572.3|37512.3|37621.2|37581.7|37572.3|37512.3|68
1744881000000|2025-04-17 09:10:00|37572.2|37512.2|37597.3|37537.3|37602.2|37542.2|37572.2|37512.2|5
1744881300000|2025-04-17 09:15:00|37597.5|37537.5|37687.4|37647.4|37692.4|37647.4|37592.6|37535|14
1744881600000|2025-04-17 09:20:00|37687.3|37647.3|37740.2|37680.2|37773|37713|37664.8|37615.2|31
1744881900000|2025-04-17 09:25:00|37740.4|37680.4|37702.8|37682.8|37790.8|37743.4|37702.8|37662.9|3
1744882200000|2025-04-17 09:30:00|37710.3|37670.3|37732.8|37672.8|37742.8|37692.5|37677.7|37628|38
1744882500000|2025-04-17 09:35:00|37733|37673|37615.2|37575.2|37738|37678|37603|37558.1|6
1744882800000|2025-04-17 09:40:00|37622.7|37562.7|37635.4|37575.4|37635.4|37575.5|37562.8|37520|9
1744883100000|2025-04-17 09:45:00|37635.6|37575.6|37615.7|37575.7|37667.7|37607.7|37615.4|37567.8|9
1744883400000|2025-04-17 09:50:00|37625.7|37585.7|37655.4|37595.4|37678.2|37640.7|37625.7|37578.2|13
1744883700000|2025-04-17 09:55:00|37655.1|37595.1|37753.6|37693.6|37771.1|37723.6|37640.4|37580.4|79
1744884000000|2025-04-17 10:00:00|37753.8|37693.8|37694|37634|37758.8|37706.6|37671.4|37631.4|4
1744884300000|2025-04-17 10:05:00|37694.2|37634.2|37550.2|37490.2|37696.5|37646.3|37423.3|37370.7|27
1744884600000|2025-04-17 10:10:00|37550.1|37490.1|37510.9|37450.9|37586.1|37526.1|37493.2|37433.2|11
1744884900000|2025-04-17 10:15:00|37510.5|37450.5|37648.6|37588.6|37648.6|37588.6|37460.6|37400.6|10
1744885200000|2025-04-17 10:20:00|37648.4|37588.4|37578.7|37518.7|37678.4|37618.4|37518.6|37458.6|53
1744885500000|2025-04-17 10:25:00|37578.5|37518.5|37533.1|37473.1|37578.5|37518.5|37486.2|37426.2|65
1744885800000|2025-04-17 10:30:00|37532.8|37472.8|37549.1|37529.1|37554.2|37529.1|37415.5|37368.8|153
1744886100000|2025-04-17 10:35:00|37548.9|37528.9|37568.5|37548.5|37573.4|37548.5|37534.1|37478.9|14
1744886400000|2025-04-17 10:40:00|37573.2|37553.2|37498.8|37438.8|37588.9|37553.2|37448.6|37388.6|1
1744886700000|2025-04-17 10:45:00|37494.1|37434.1|37453.3|37413.3|37494.1|37440.8|37440.8|37381|23
1744887000000|2025-04-17 10:50:00|37442.7|37422.7|37430.7|37370.7|37455.2|37422.7|37416.1|37370.7|19
1744887300000|2025-04-17 10:55:00|37420.5|37380.5|37383.3|37323.3|37438.3|37385.8|37370.8|37310.8|15
1744887600000|2025-04-17 11:00:00|37380.5|37320.5|37400.5|37340.5|37403|37343|37263.7|37233.1|27
1744887900000|2025-04-17 11:05:00|37405.5|37345.5|37370|37310|37420.1|37360.1|37370|37310|10
1744888200000|2025-04-17 11:10:00|37362.3|37322.3|37179.5|37119.5|37365|37322.3|37164.6|37119.5|16
1744888500000|2025-04-17 11:15:00|37169.3|37129.3|37039.6|36979.6|37186.8|37136.5|36994.6|36934.6|21
1744888800000|2025-04-17 11:20:00|37039.7|36979.7|36948.3|36888.3|37051.7|36991.7|36898.4|36838.4|34
1744889100000|2025-04-17 11:25:00|36945.9|36885.9|36888.6|36828.6|36978.7|36933.3|36863.6|36803.6|6
1744889400000|2025-04-17 11:30:00|36891.1|36831.1|36909.5|36849.5|37006.9|36951.9|36891.1|36831.1|14
1744889700000|2025-04-17 11:35:00|36914.3|36854.3|36871.7|36811.7|36979.4|36922|36761.6|36724.4|21
1744890000000|2025-04-17 11:40:00|36874.2|36834.2|36819.2|36779.2|36909.7|36849.7|36819.2|36769.1|14
1744890300000|2025-04-17 11:45:00|36816.9|36776.9|36787.4|36727.4|36859.8|36809.4|36774.8|36724.9|11
1744890600000|2025-04-17 11:50:00|36787.3|36727.3|36822|36782|36869.9|36819.8|36777.4|36727.3|20
1744890900000|2025-04-17 11:55:00|36821.8|36781.8|36911.8|36871.8|36922|36876.8|36821.8|36771.6|39
1744891200000|2025-04-17 12:00:00|36906.7|36866.7|36871.5|36811.5|36936.4|36886.7|36849|36806.7|21
1744891500000|2025-04-17 12:05:00|36870.8|36810.8|36866.8|36826.8|36876.7|36831.5|36776.5|36746.8|39
1744891800000|2025-04-17 12:10:00|36869.2|36829.2|36864.3|36804.3|36956.9|36907.1|36784.2|36754.3|127
1744892100000|2025-04-17 12:15:00|36856.8|36816.8|37011.3|36951.3|37011.3|36973.8|36831.9|36806.9|89
1744892400000|2025-04-17 12:20:00|37001.2|36961.2|37123.1|37083.1|37128.1|37083.1|36981.2|36921.2|41
1744892700000|2025-04-17 12:25:00|37133.4|37073.4|37035.8|36975.8|37178.1|37118.1|36955.9|36910.9|12
1744893000000|2025-04-17 12:30:00|37028.5|36968.5|36973.5|36913.5|37060.8|37020.6|36943.1|36908.1|21
1744893300000|2025-04-17 12:35:00|36980.7|36920.7|36953.7|36893.7|37058.1|37010.5|36943.2|36893.7|56
1744893600000|2025-04-17 12:40:00|36956|36896|36935.9|36895.9|36963.4|36918.4|36871.4|36834.2|18
1744893900000|2025-04-17 12:45:00|36936|36896|37008.3|36948.3|37045.7|37005.6|36923.2|36891|8
1744894200000|2025-04-17 12:50:00|37008.6|36948.6|37018.1|36958.1|37043.1|36990.3|36985.7|36925.7|29
1744894500000|2025-04-17 12:55:00|37018|36958|36905.7|36865.7|37023.9|36990.7|36895.8|36858.2|82
1744894800000|2025-04-17 13:00:00|36908|36868|37040.4|37000.4|37160.5|37115|36898.5|36868|34
1744895100000|2025-04-17 13:05:00|37050.4|36990.4|37020.7|36960.7|37050.7|37007.5|37000.9|36955.2|22
1744895400000|2025-04-17 13:10:00|37020.6|36960.6|36906.3|36866.3|37028.3|37000.5|36896.1|36851.2|50
1744895700000|2025-04-17 13:15:00|36916.2|36856.2|37033.8|36993.8|37038.8|37001.3|36901.3|36848.8|78
1744896000000|2025-04-17 13:20:00|37031.5|36991.5|37118.7|37058.7|37158.5|37108.7|37028.8|36983.4|8
1744896300000|2025-04-17 13:25:00|37116.2|37056.2|37168.8|37128.8|37169.1|37143.8|37106|37050.9|28
1744896600000|2025-04-17 13:30:00|37166.4|37126.4|37163.9|37143.9|37176.2|37143.9|37076.6|37041.6|17
1744896900000|2025-04-17 13:35:00|37164.1|37144.1|37161.4|37101.4|37249.2|37194|37114.1|37068.5|34
1744897200000|2025-04-17 13:40:00|37161.3|37101.3|37121.4|37101.4|37339.5|37299.5|37093.6|37033.6|205
1744897500000|2025-04-17 13:45:00|37164|37104|37153.9|37093.9|37294|37259.2|37101.5|37056.5|28
1744897800000|2025-04-17 13:50:00|37151.4|37091.4|37120.9|37060.9|37163.9|37106.2|37086.2|37035.9|12
1744898100000|2025-04-17 13:55:00|37110.4|37070.4|36958.7|36898.7|37125.9|37085.4|36926.1|36893.4|7
1744898400000|2025-04-17 14:00:00|36963.4|36903.4|37080.5|37060.5|37103.4|37060.5|36935.9|36891.1|11
1744898700000|2025-04-17 14:05:00|37073.4|37053.4|37066.2|37026.2|37113.7|37071.3|36996.2|36946|5
1744899000000|2025-04-17 14:10:00|37063.8|37023.8|37063.9|37003.9|37119.2|37059.2|37038.8|36981.3|24
1744899300000|2025-04-17 14:15:00|37066.4|37006.4|37076.2|37056.2|37098.9|37066.2|37066.3|37006.3|10
1744899600000|2025-04-17 14:20:00|37078.5|37058.5|37089.1|37029.1|37098|37061|37006.1|36953.9|16
1744899900000|2025-04-17 14:25:00|37091.4|37031.4|37053.6|36993.6|37093.9|37036.4|37023.8|36966.3|15
1744900200000|2025-04-17 14:30:00|37043.2|37003.2|37041.1|36981.1|37095.7|37056.1|37025.8|36973.3|53
1744900500000|2025-04-17 14:35:00|37041|36981|36996.6|36936.6|37041|36991.1|36949|36896.5|218
1744900800000|2025-04-17 14:40:00|36999.1|36939.1|37069.3|37049.3|37122|37074.5|36969.1|36909.1|31
1744901100000|2025-04-17 14:45:00|37079.1|37039.1|36964.5|36924.5|37079.4|37039.1|36951.9|36912|35
1744901400000|2025-04-17 14:50:00|36974.8|36914.8|36851.5|36791.5|36984.4|36939.2|36769.9|36730.9|129
1744901700000|2025-04-17 14:55:00|36841.6|36801.6|36877|36817|36919.8|36872.3|36769.5|36734.8|79
1744902000000|2025-04-17 15:00:00|36869.5|36829.5|36894.9|36834.9|36914.8|36880|36824.5|36785.2|37
1744902300000|2025-04-17 15:05:00|36895|36835|36949.7|36889.7|36949.7|36897.1|36867.5|36817.4|15
1744902600000|2025-04-17 15:10:00|36947.4|36887.4|37024.9|37004.9|37029.7|37004.9|36925|36877.5|132
1744902900000|2025-04-17 15:15:00|37027.6|37007.6|37094|37034|37141.5|37110.2|37015.4|36969.7|99
1744903200000|2025-04-17 15:20:00|37086.5|37026.5|37149.4|37089.4|37174.8|37130|37074|37014|82
1744903500000|2025-04-17 15:25:00|37149.6|37089.6|37195.8|37175.8|37232.2|37179.7|37149.6|37089.6|43
1744903800000|2025-04-17 15:30:00|37209.9|37189.9|37272.4|37232.4|37315.1|37264.8|37209.9|37180.2|36
1744904100000|2025-04-17 15:35:00|37262.3|37242.3|37325.1|37285.1|37334.8|37292.6|37259.7|37215.6|58
1744904400000|2025-04-17 15:40:00|37324.9|37284.9|37285.2|37245.2|37354.2|37319.5|37252.4|37199.9|38
1744904700000|2025-04-17 15:45:00|37295.3|37235.3|37235|37215|37300|37245.2|37215.2|37175.4|15
1744905000000|2025-04-17 15:50:00|37232.7|37212.7|37205|37145|37242.5|37212.7|37160.2|37122.9|18
1744905300000|2025-04-17 15:55:00|37202.6|37142.6|37278.7|37238.7|37278.7|37248|37180.1|37142.6|70
1744905600000|2025-04-17 16:00:00|37290.5|37250.5|37335.4|37315.4|37347.6|37315.4|37280.7|37250.5|29
1744905900000|2025-04-17 16:05:00|37335.2|37315.2|37330.8|37290.8|37365.5|37330.8|37303.3|37265.2|83
1744906200000|2025-04-17 16:10:00|37323.3|37303.3|37322.4|37302.4|37375.1|37335.6|37295.6|37265.2|56
1744906500000|2025-04-17 16:15:00|37324.8|37304.8|37395.5|37335.5|37405.2|37382.4|37324.8|37275.2|48
1744906800000|2025-04-17 16:20:00|37390.5|37350.5|37198.4|37178.4|37425.7|37393.2|37180.3|37150.4|115
1744907100000|2025-04-17 16:25:00|37198.5|37178.5|37240.8|37200.8|37280.8|37248.2|37198.5|37173.1|93
1744907400000|2025-04-17 16:30:00|37243.2|37203.2|37326|37286|37328.6|37286|37243.2|37195.7|52
1744907700000|2025-04-17 16:35:00|37326.1|37286.1|37420.7|37360.7|37430.1|37398.2|37326.1|37286.1|30
1744908000000|2025-04-17 16:40:00|37415.7|37355.7|37335.7|37295.7|37415.7|37383|37328.2|37295.7|23
1744908300000|2025-04-17 16:45:00|37335.6|37295.6|37360.4|37340.4|37375.4|37347.6|37328.1|37295.6|7
1744908600000|2025-04-17 16:50:00|37362.9|37342.9|37370.2|37330.2|37380.4|37350.2|37345.5|37310.2|33
1744908900000|2025-04-17 16:55:00|37372.6|37332.6|37327.3|37287.3|37387.4|37338.9|37324.7|37287.3|9
1744909200000|2025-04-17 17:00:00|37339.8|37279.8|37311.2|37291.2|37370.1|37322.7|37311.2|37276.6|24
1744909500000|2025-04-17 17:05:00|37308.8|37288.8|37335|37295|37350.4|37304.9|37282.5|37260|11
1744909800000|2025-04-17 17:10:00|37332.7|37292.7|37357.5|37297.5|37370.6|37328.1|37315.2|37285.3|12
1744910100000|2025-04-17 17:15:00|37357.7|37297.7|37327.8|37267.8|37357.7|37297.7|37302.9|37262.8|21
1744910400000|2025-04-17 17:20:00|37327.9|37267.9|37365.3|37305.3|37365.5|37320.4|37287.8|37248|36
1744910700000|2025-04-17 17:25:00|37360.5|37300.5|37413|37353|37430.4|37397.7|37345.6|37288.1|73
1745235600000|2025-04-21 11:40:00|37502|37442|37502|37442|37502|37442|37502|37442|1
1745235900000|2025-04-21 11:45:00|37437|37417|37314.5|37254.5|37437|37417|37314.5|37254.5|19
1745236200000|2025-04-21 11:50:00|37307|37247|37344.4|37304.4|37369.4|37309.4|37174.6|37147.2|102
1745236500000|2025-04-21 11:55:00|37361.9|37301.9|37391.9|37351.9|37399.4|37351.9|37274.4|37219.5|64
1745236800000|2025-04-21 12:00:00|37379.4|37359.4|37291.9|37231.9|37409.4|37364.5|37216.9|37196.9|107
1745237100000|2025-04-21 12:05:00|37279.5|37239.5|37349.4|37329.4|37376.9|37344.4|37269.4|37232|45
1745237400000|2025-04-21 12:10:00|37346.9|37326.9|37226.9|37186.9|37391.8|37359.3|37226.9|37181.9|61
1745237700000|2025-04-21 12:15:00|37219.4|37199.4|37294.3|37254.3|37316.8|37274.4|37219.4|37199.4|78
1745238000000|2025-04-21 12:20:00|37311.8|37251.8|37491.7|37431.7|37499.2|37456.7|37299.2|37251.8|91
1745238300000|2025-04-21 12:25:00|37479.2|37439.2|37571.5|37511.5|37576.6|37536.6|37461.7|37416.7|94
1745238600000|2025-04-21 12:30:00|37569|37509|37494.1|37454.1|37571.5|37546.5|37444.2|37396.7|111
1745238900000|2025-04-21 12:35:00|37491.6|37451.6|37416.6|37376.6|37551.6|37509|37399.1|37366.6|69
1745239200000|2025-04-21 12:40:00|37439|37396.6|37414.1|37394.1|37451.6|37414.1|37409.1|37376.6|56
1745239500000|2025-04-21 12:45:00|37391.7|37371.7|37221.7|37201.7|37391.7|37371.7|37221.7|37196.7|88
1745239800000|2025-04-21 12:50:00|37226.6|37206.6|37169.2|37149.2|37266.7|37236.6|37164.2|37136.7|60
1745240100000|2025-04-21 12:55:00|37171.7|37151.7|37149.2|37109.2|37176.7|37151.7|37104.2|37084.2|108
1745240400000|2025-04-21 13:00:00|37149.1|37109.1|37274.1|37234.1|37281.6|37249.1|37149.1|37106.6|62
1745240700000|2025-04-21 13:05:00|37276.6|37216.6|37164.1|37124.1|37276.6|37239|37134|37086.6|65
1745241000000|2025-04-21 13:10:00|37164|37124|37134|37094|37186.5|37156.5|37121.5|37094|51
1745241300000|2025-04-21 13:15:00|37131.5|37091.5|37119|37099|37153.9|37133.9|37119|37091.5|26
1745241600000|2025-04-21 13:20:00|37121.4|37101.4|37116.5|37076.5|37169.1|37146.5|37099|37076.5|96
1745241900000|2025-04-21 13:25:00|37109|37089|37139|37119|37181.5|37149|37073.9|37041.4|102
1745242200000|2025-04-21 13:30:00|37141.4|37121.4|37061.4|37021.4|37186.4|37158.9|37041.4|37021.3|66
1745242500000|2025-04-21 13:35:00|37053.9|37033.9|37136.3|37096.3|37136.4|37103.9|37053.9|37021.4|55
1745242800000|2025-04-21 13:40:00|37136.4|37096.4|37126.3|37106.3|37196.3|37168.8|37116.3|37091.3|70
1745243100000|2025-04-21 13:45:00|37123.8|37103.8|37041.3|37001.3|37136.3|37103.8|37023.8|36991.2|86
1745243400000|2025-04-21 13:50:00|37043.7|37003.7|36958.8|36938.8|37043.8|37008.8|36938.7|36916.2|68
1745243700000|2025-04-21 13:55:00|36958.7|36938.7|36876.2|36836.2|37006.2|36978.7|36876.2|36836.2|52
1745244000000|2025-04-21 14:00:00|36868.7|36848.7|36931.1|36891.1|36951.1|36896.1|36836.1|36813.7|121
1745244300000|2025-04-21 14:05:00|36928.6|36888.6|36671.1|36631.1|36936.1|36888.6|36613.6|36591.1|272
1745244600000|2025-04-21 14:10:00|36661.1|36611.1|36653.7|36613.7|36753.6|36703.7|36603.6|36556.2|92
1745244900000|2025-04-21 14:15:00|36661.2|36601.2|36518.8|36498.8|36661.3|36623.6|36518.8|36486.2|286
1745245200000|2025-04-21 14:20:00|36518.7|36498.7|36636.1|36616.1|36651.1|36616.1|36518.7|36493.6|79
1745245500000|2025-04-21 14:25:00|36633.6|36613.6|36618.5|36598.5|36741|36716|36598.5|36571.2|144
1745245800000|2025-04-21 14:30:00|36631|36591|36608.5|36568.5|36631|36603.5|36538.5|36518.5|117
1745246100000|2025-04-21 14:35:00|36606|36566|36623.3|36603.3|36700.9|36655.8|36558.4|36531|55
1745246400000|2025-04-21 14:40:00|36650.8|36590.8|36445.9|36405.9|36660.8|36613.3|36445.9|36396|85
1745246700000|2025-04-21 14:45:00|36450.9|36410.9|36530.8|36490.8|36550.8|36503.4|36418.5|36383.4|62
1745247000000|2025-04-21 14:50:00|36530.9|36490.9|36493.3|36473.3|36545.8|36503.3|36463.3|36435.8|47
1745247300000|2025-04-21 14:55:00|36483.4|36463.4|36698.2|36638.2|36700.4|36640.4|36463.3|36443.2|157
1745247600000|2025-04-21 15:00:00|36700.7|36640.7|36720.6|36700.6|36743.1|36713.1|36660.8|36615.7|108
1745247900000|2025-04-21 15:05:00|36708.1|36688.1|36743.1|36723.1|36745.6|36723.1|36688.1|36660.6|105
1745248200000|2025-04-21 15:10:00|36760.6|36720.6|36698.1|36678.1|36765.5|36740.5|36698.1|36665.6|46
1745248500000|2025-04-21 15:15:00|36695.6|36675.6|36650.6|36610.6|36715.6|36688.1|36630.6|36600.6|67
1745248800000|2025-04-21 15:20:00|36648.1|36608.1|36608.1|36588.1|36648.1|36613.1|36583.1|36545.6|42
1745249100000|2025-04-21 15:25:00|36620.6|36580.6|36545.6|36525.6|36620.6|36595.6|36538.1|36510.6|50
1745249400000|2025-04-21 15:30:00|36543.1|36523.1|36490.6|36450.6|36543.1|36523.1|36480.6|36450.6|90
1745249700000|2025-04-21 15:35:00|36475.6|36455.6|36533|36493|36578|36528|36440.6|36415.6|91
1745250000000|2025-04-21 15:40:00|36530.5|36490.5|36368|36348|36530.5|36498|36323.1|36280.6|100
1745250300000|2025-04-21 15:45:00|36375.5|36335.5|36298|36278|36400.6|36355.6|36293|36265.5|69
1745250600000|2025-04-21 15:50:00|36300.5|36280.5|36343|36323|36387.9|36367.9|36300.5|36280.5|102
1745250900000|2025-04-21 15:55:00|36362.9|36322.9|36410.4|36370.4|36410.4|36382.9|36337.9|36305.4|167
1745251200000|2025-04-21 16:00:00|36393|36373|36420.4|36380.4|36435.4|36392.9|36392.9|36365.4|80
1745251500000|2025-04-21 16:05:00|36400.5|36380.5|36335.5|36315.5|36400.5|36380.5|36303|36275.5|134
1745251800000|2025-04-21 16:10:00|36338|36318|36438|36418|36485.4|36452.9|36338|36315.3|129
1745252100000|2025-04-21 16:15:00|36440.6|36400.6|36383|36363|36440.6|36403|36343.1|36310.6|156
1745252400000|2025-04-21 16:20:00|36395.5|36355.5|36450.4|36430.4|36510.5|36483|36373|36345.6|543
1745252700000|2025-04-21 16:25:00|36455.4|36435.4|36407.9|36387.9|36460.4|36440.4|36400.4|36380.4|101
1745253000000|2025-04-21 16:30:00|36420.4|36380.4|36410.2|36390.2|36437.9|36407.9|36387.7|36360.3|82
1745253300000|2025-04-21 16:35:00|36410.3|36390.3|36323|36303|36427.8|36392.8|36323|36302.9|406
1745253600000|2025-04-21 16:40:00|36335.5|36295.5|36270.4|36250.4|36335.5|36295.5|36240.5|36215.5|61
1745253900000|2025-04-21 16:45:00|36268|36248|36297.9|36257.9|36315.3|36277.9|36245.3|36225.3|116
1745254200000|2025-04-21 16:50:00|36293|36233|36272.9|36252.9|36293|36257.8|36262.9|36225.4|18
1745254500000|2025-04-21 16:55:00|36270.4|36250.4|36267.8|36247.8|36275.4|36255.4|36257.8|36235.3|54
1745254800000|2025-04-21 17:00:00|36272.8|36252.8|36372.7|36352.7|36385.2|36352.8|36272.8|36245.3|90
1745255100000|2025-04-21 17:05:00|36380.3|36340.3|36362.7|36322.7|36385.3|36357.7|36275.4|36255.4|62
1745255400000|2025-04-21 17:10:00|36357.7|36337.7|36377.7|36337.7|36415.2|36370.2|36352.7|36315.2|85
1745255700000|2025-04-21 17:15:00|36385.1|36345.1|36367.6|36347.6|36405.2|36375.2|36362.6|36332.6|44
1745256000000|2025-04-21 17:20:00|36370.1|36350.1|36387.6|36367.6|36400.1|36380.1|36362.7|36342.7|422
1745256300000|2025-04-21 17:25:00|36390.1|36370.1|36415.1|36375.1|36500|36470|36390.1|36370.1|203
1745309700000|2025-04-22 08:15:00|36664.3|36604.3|36606.6|36546.6|36669.1|36609.1|36442.3|36394.7|125
1745310000000|2025-04-22 08:20:00|36606.8|36546.8|36469.5|36429.5|36634.3|36574.3|36461.9|36429.5|88
1745310300000|2025-04-22 08:25:00|36492|36432|36574.3|36534.3|36614.4|36576.7|36492|36432|36
1745310600000|2025-04-22 08:30:00|36591.7|36531.7|36676.5|36616.5|36689.3|36629.3|36591.7|36531.7|44
1745310900000|2025-04-22 08:35:00|36676.6|36616.6|36584.2|36524.2|36744.1|36716.6|36576.7|36524.2|95
1745311200000|2025-04-22 08:40:00|36579.3|36519.3|36556.7|36496.7|36639|36586.6|36514.3|36474.2|104
1745311500000|2025-04-22 08:45:00|36546.5|36526.5|36559.2|36499.2|36614.1|36561.6|36546.5|36489.2|11
1745311800000|2025-04-22 08:50:00|36556.8|36496.8|36559.2|36499.2|36559.2|36511.6|36531.6|36479.1|12
1745312100000|2025-04-22 08:55:00|36559.1|36499.1|36501.6|36481.6|36559.2|36511.5|36479.1|36449|24
1745312400000|2025-04-22 09:00:00|36508.9|36488.9|36506.5|36466.5|36579|36521.6|36506.5|36459|13
1745312700000|2025-04-22 09:05:00|36514.1|36454.1|36509|36449|36563.9|36511.4|36493.9|36449|35
1745313000000|2025-04-22 09:10:00|36504.1|36444.1|36496.4|36456.4|36508.8|36456.4|36486.4|36438.8|7
1745313300000|2025-04-22 09:15:00|36498.9|36458.9|36331.3|36311.3|36503.8|36471.4|36331.3|36309.1|61
1745313600000|2025-04-22 09:20:00|36314|36294|36326.4|36306.4|36344|36306.5|36256.4|36234|80
1745313900000|2025-04-22 09:25:00|36341.4|36301.4|36416.3|36376.3|36421.4|36383.8|36301.4|36281.4|40
1745314200000|2025-04-22 09:30:00|36428.8|36368.8|36491.2|36431.2|36503.8|36466.3|36391.4|36338.9|46
1745314500000|2025-04-22 09:35:00|36488.8|36428.8|36626.2|36566.2|36628.8|36568.8|36441.4|36393.8|22
1745314800000|2025-04-22 09:40:00|36623.6|36563.6|36708.5|36668.5|36723.7|36688.5|36611.2|36551.2|220
1745315100000|2025-04-22 09:45:00|36713.7|36653.7|36711|36691|36731.1|36691|36636.1|36588.6|85
1745315400000|2025-04-22 09:50:00|36725.8|36685.8|36686|36626|36748.5|36696.1|36643.5|36588.6|30
1745315700000|2025-04-22 09:55:00|36683.5|36623.5|36680.9|36640.9|36740.9|36683.5|36680.9|36623.5|20
1745316000000|2025-04-22 10:00:00|36686.1|36626.1|36595.9|36535.9|36703.4|36650.9|36588.5|36535.9|49
1745316300000|2025-04-22 10:05:00|36593.4|36533.4|36585.8|36525.8|36623.3|36563.3|36545.8|36493.4|12
1745316600000|2025-04-22 10:10:00|36583.4|36523.4|36548.4|36508.4|36598.2|36538.2|36540.8|36488.3|105
1745316900000|2025-04-22 10:15:00|36548.6|36488.6|36550.8|36510.8|36568.3|36528.3|36535.9|36488.3|37
1745317200000|2025-04-22 10:20:00|36558.3|36498.3|36465.7|36425.7|36558.3|36498.3|36446|36398.2|63
1745317500000|2025-04-22 10:25:00|36473.2|36433.2|36485.2|36465.2|36498.2|36465.5|36468.1|36423.2|45
1745317800000|2025-04-22 10:30:00|36485.3|36465.3|36445.6|36405.6|36533.2|36500.6|36428.1|36373.2|84
1745318100000|2025-04-22 10:35:00|36448|36408|36410.7|36350.7|36490.5|36445.5|36370.8|36328.2|84
1745318400000|2025-04-22 10:40:00|36400.7|36340.7|36395.3|36375.3|36438.2|36393|36380.7|36333.3|29
1745318700000|2025-04-22 10:45:00|36403.1|36343.1|36478|36418|36480.5|36420.5|36370.6|36328.1|46
1745319000000|2025-04-22 10:50:00|36475.5|36415.5|36592.9|36532.9|36613|36555.4|36458|36398.3|36
1745319300000|2025-04-22 10:55:00|36593|36533|36550.4|36490.4|36593|36533|36512.9|36460.3|14
1745319600000|2025-04-22 11:00:00|36545.4|36505.4|36540.3|36500.3|36592.7|36537.7|36540.3|36487.9|38
1745319900000|2025-04-22 11:05:00|36555.3|36495.3|36540.3|36500.3|36562.6|36530.3|36540.3|36495.3|9
1745320200000|2025-04-22 11:10:00|36540.5|36480.5|36495.3|36435.3|36580.1|36547.4|36483|36432.8|69
1745320500000|2025-04-22 11:15:00|36497.8|36437.8|36427.8|36367.8|36514.9|36469.9|36420.4|36367.8|63
1745320800000|2025-04-22 11:20:00|36422.7|36362.7|36390.2|36350.2|36425.2|36370.2|36320.3|36300.3|32
1745321100000|2025-04-22 11:25:00|36392.8|36332.8|36365.1|36325.1|36402.6|36362.6|36332.7|36302.5|25
1745321400000|2025-04-22 11:30:00|36367.7|36327.7|36295.2|36255.2|36397.5|36357.6|36290.3|36250.4|79
1745321700000|2025-04-22 11:35:00|36292.8|36252.8|36310.3|36270.3|36332.7|36285.3|36275.3|36240.3|35
1745322000000|2025-04-22 11:40:00|36312.7|36272.7|36352.7|36312.7|36372.7|36335.2|36310.2|36272.7|14
1745322300000|2025-04-22 11:45:00|36335.2|36315.2|36335.2|36315.2|36372.7|36345.2|36332.7|36302.7|15
1745322600000|2025-04-22 11:50:00|36347.5|36327.5|36392.6|36352.6|36412.7|36372.3|36345.1|36317.7|48
1745322900000|2025-04-22 11:55:00|36390.1|36350.1|36332.8|36292.8|36390.1|36350.1|36327.8|36287.8|12
1745323200000|2025-04-22 12:00:00|36332.6|36292.6|36400|36360|36432.7|36412.6|36332.6|36292.6|115
1745323500000|2025-04-22 12:05:00|36400.1|36360.1|36510.1|36490.1|36540|36500|36400.1|36360.1|53
1745323800000|2025-04-22 12:10:00|36522.6|36462.6|36517.5|36497.5|36540.4|36515|36447.6|36422.4|72
1745324100000|2025-04-22 12:15:00|36517.6|36497.6|36647.5|36607.5|36647.5|36612.4|36517.6|36497.6|150
1745324400000|2025-04-22 12:20:00|36650|36610|36615|36595|36652.5|36625|36582.5|36557.6|53
1745324700000|2025-04-22 12:25:00|36627.5|36587.5|36547.7|36507.7|36642.5|36622.5|36540.2|36502.7|229
1745325000000|2025-04-22 12:30:00|36555.2|36515.2|36630.2|36610.2|36642.6|36622.6|36540.2|36502.7|145
1745325300000|2025-04-22 12:35:00|36637.6|36597.6|36622.4|36602.4|36642.6|36610.1|36530.1|36475.2|68
1745325600000|2025-04-22 12:40:00|36619.9|36599.9|36495|36475|36652.5|36619.9|36495|36459.9|34
1745325900000|2025-04-22 12:45:00|36502.6|36462.6|36462.2|36442.2|36562|36529.5|36462.2|36437.4|57
1745326200000|2025-04-22 12:50:00|36459.7|36439.7|36469.6|36449.6|36489.5|36459.5|36409.7|36387.3|42
1745326500000|2025-04-22 12:55:00|36467.1|36447.1|36439.4|36419.4|36501.9|36469.5|36429.5|36397.1|33
1745326800000|2025-04-22 13:00:00|36439.5|36419.5|36464.4|36444.4|36502|36472|36402|36367|92
1745327100000|2025-04-22 13:05:00|36466.8|36446.8|36486.9|36466.9|36491.9|36469.4|36449.4|36416.9|49
1745327400000|2025-04-22 13:10:00|36481.9|36461.9|36589.4|36549.4|36596.8|36549.4|36436.9|36416.9|131
1745327700000|2025-04-22 13:15:00|36586.9|36546.9|36544.4|36524.4|36621.8|36581.9|36532|36494.4|133
1745328000000|2025-04-22 13:20:00|36544.3|36524.3|36671.6|36631.6|36684.1|36649.2|36539.3|36511.9|130
1745328300000|2025-04-22 13:25:00|36654.3|36634.3|36641.8|36621.8|36674.4|36634.3|36619.5|36591.9|190
1745328600000|2025-04-22 13:30:00|36639.4|36619.4|36716.1|36676.1|36720.9|36676.1|36624.3|36604.3|174
1745328900000|2025-04-22 13:35:00|36716.6|36676.6|36774|36754|36816.2|36791.5|36684.4|36656.6|88
1745329200000|2025-04-22 13:40:00|36771.5|36751.5|36843.8|36803.8|36873.7|36843.7|36769.1|36746.5|241
1745329500000|2025-04-22 13:45:00|36843.9|36803.9|36756.2|36716.2|36910.8|36873.5|36741.3|36706.3|109
1745329800000|2025-04-22 13:50:00|36753.8|36713.8|36778.7|36758.7|36791.2|36758.7|36708.9|36688.9|60
1745330100000|2025-04-22 13:55:00|36791.2|36751.2|36883.6|36863.6|36940.9|36913.4|36753.7|36716.2|112
1745330400000|2025-04-22 14:00:00|36888.6|36868.6|37008.4|36968.4|37075.9|37038.3|36875.9|36855.9|196
1745330700000|2025-04-22 14:05:00|37013.3|36973.3|37008.6|36988.6|37050.8|37013.4|36953.5|36901|99
1745331000000|2025-04-22 14:10:00|37006.2|36986.2|36933.5|36893.5|37015.9|36988.4|36878.5|36846.3|54
1745331300000|2025-04-22 14:15:00|36938.4|36898.4|36956|36936|36961.1|36936|36906|36866|69
1745331600000|2025-04-22 14:20:00|36955.8|36935.8|36880.8|36840.8|36970.9|36935.8|36838.5|36811|67
1745331900000|2025-04-22 14:25:00|36873.3|36853.3|36748.5|36728.5|36875.8|36855.8|36713.6|36678.6|115
1745332200000|2025-04-22 14:30:00|36761|36721|36733.3|36713.3|36780.9|36738.4|36718.5|36691|70
1745332500000|2025-04-22 14:35:00|36733.2|36713.2|36685.9|36645.9|36755.9|36725.9|36663.5|36635.9|88
1745332800000|2025-04-22 14:40:00|36685.8|36645.8|36688.3|36668.3|36745.8|36718.3|36678.3|36645.8|58
1745333100000|2025-04-22 14:45:00|36695.9|36655.9|36815.7|36795.7|36850.7|36828|36663.3|36628.4|77
1745333400000|2025-04-22 14:50:00|36818.2|36798.2|36818.4|36778.4|36880.8|36855.6|36818.2|36770.8|74
1745333700000|2025-04-22 14:55:00|36818.3|36778.3|36833.2|36813.2|36835.8|36813.2|36793.2|36753.2|39
1745334000000|2025-04-22 15:00:00|36833.1|36813.1|36883.3|36863.3|36918.1|36893.2|36823.2|36803.2|45
1745334300000|2025-04-22 15:05:00|36883.2|36863.2|36853.5|36833.5|36908|36873.2|36838.2|36795.7|35
1745334600000|2025-04-22 15:10:00|36858.3|36838.3|36950.7|36910.7|36955.7|36923.2|36858.3|36835.6|60
1745334900000|2025-04-22 15:15:00|36938.2|36918.2|36903.1|36883.1|36970.7|36940.7|36870.6|36845.5|44
1745335200000|2025-04-22 15:20:00|36900.6|36880.6|36915.7|36875.7|36963.2|36928.1|36872.8|36840.4|42
1745335500000|2025-04-22 15:25:00|36898.4|36838.4|36840.8|36780.8|36898.4|36853.4|36793.6|36771|142
1745335800000|2025-04-22 15:30:00|36843.4|36803.4|36913.4|36893.4|36936.1|36903.4|36833.5|36798.4|54
1745336100000|2025-04-22 15:35:00|36920.9|36880.9|37003.5|36983.5|37003.5|36983.5|36886.1|36861|111
1745336400000|2025-04-22 15:40:00|37008.5|36988.5|37038.4|37018.4|37040.9|37018.4|37005.9|36968.5|111
1745336700000|2025-04-22 15:45:00|37076.2|37016.2|37011|36971|37076.2|37053.4|37000.9|36971|62
1745337000000|2025-04-22 15:50:00|37013.5|36973.5|36995.8|36975.8|37035.9|37003.4|36965.9|36941.4|49
1745337300000|2025-04-22 15:55:00|36995.7|36975.7|37018.3|36998.3|37038.1|37018.1|36995.7|36975.7|58
1745337600000|2025-04-22 16:00:00|37018.2|36998.2|37242.8|37202.8|37285.1|37265.1|37018.2|36998.2|305
1745337900000|2025-04-22 16:05:00|37245.4|37205.4|37265.4|37245.4|37265.4|37245.4|37207.9|37162.9|46
1745338200000|2025-04-22 16:10:00|37267.8|37247.8|37287.7|37267.7|37287.7|37267.7|37182.8|37145.2|86
1745338500000|2025-04-22 16:15:00|37282.7|37262.7|37235.4|37195.4|37295.1|37262.7|37230.5|37190.5|51
1745338800000|2025-04-22 16:20:00|37240.3|37200.3|37302.9|37282.9|37343|37323|37088.1|37067.9|472
1745339100000|2025-04-22 16:25:00|37302.8|37282.8|37392.2|37352.2|37434.6|37402.1|37267.9|37235.3|209
1745339400000|2025-04-22 16:30:00|37404.6|37344.6|37349.7|37329.7|37419.6|37387.1|37342.1|37309.6|70
1745339700000|2025-04-22 16:35:00|37352.1|37332.1|37399.6|37379.6|37409.9|37387.2|37349.7|37329.7|55
1745340000000|2025-04-22 16:40:00|37394.7|37354.7|37352.1|37332.1|37394.7|37359.7|37322.1|37297.4|62
1745340300000|2025-04-22 16:45:00|37352.2|37332.2|37312.2|37292.2|37372.2|37339.6|37309.7|37287.2|34
1745340600000|2025-04-22 16:50:00|37312.3|37292.3|37352.1|37332.1|37352.1|37332.1|37307.4|37287.4|33
1745340900000|2025-04-22 16:55:00|37352.3|37332.3|37359.9|37339.9|37374.8|37352.3|37352.3|37329.8|18
1745341200000|2025-04-22 17:00:00|37362.4|37342.4|37355|37315|37374.6|37354.6|37337.5|37314.8|113
1745341500000|2025-04-22 17:05:00|37347.5|37327.5|37324.9|37284.9|37379.9|37347.5|37317.4|37279.9|46
1745341800000|2025-04-22 17:10:00|37317.4|37297.4|37269.6|37249.6|37357.4|37337.4|37269.6|37249.6|84
1745342100000|2025-04-22 17:15:00|37267.1|37247.1|37447.1|37407.1|37539.5|37479.5|37267.1|37244.5|279
1745342400000|2025-04-22 17:20:00|37442.1|37402.1|37484.6|37424.6|37484.6|37432.1|37382|37349.6|137
1745342700000|2025-04-22 17:25:00|37477.1|37437.1|37459.6|37399.6|37524.5|37492|37447.2|37394.7|143
1745343000000|2025-04-22 17:30:00|37459.7|37399.7|37459.7|37399.7|37459.7|37399.7|37459.7|37399.7|0
1745396100000|2025-04-23 08:15:00|37453.5|37393.5|37701.5|37641.5|37824.2|37774.2|37453.5|37393.5|299
1745396400000|2025-04-23 08:20:00|37694|37654|37712.3|37652.3|37729.6|37689.7|37647|37617.1|49
1745396700000|2025-04-23 08:25:00|37712.2|37652.2|37597.3|37537.3|37724.6|37692.1|37564.8|37517.3|75
1745397000000|2025-04-23 08:30:00|37594.8|37534.8|37562.3|37522.3|37619.8|37562.3|37562.3|37517.4|23
1745397300000|2025-04-23 08:35:00|37562.1|37522.1|37562.1|37522.1|37606.8|37546.8|37525|37469.7|37
1745397600000|2025-04-23 08:40:00|37554.5|37534.5|37719.5|37679.5|37719.5|37679.5|37554.5|37509.5|107
1745397900000|2025-04-23 08:45:00|37717|37677|37724.3|37664.3|37724.3|37681.8|37649.3|37602|24
1745398200000|2025-04-23 08:50:00|37724.4|37664.4|37681.7|37641.7|37724.4|37669.6|37629.4|37604.3|7
1745398500000|2025-04-23 08:55:00|37681.6|37641.6|37669.2|37609.2|37684.1|37641.6|37654.1|37599.3|9
1745398800000|2025-04-23 09:00:00|37671.7|37611.7|37701.7|37641.7|37731.6|37684.3|37669.1|37611.7|25
1745399100000|2025-04-23 09:05:00|37686.7|37646.7|37604.1|37584.1|37686.7|37651.6|37604.1|37576.6|9
1745399400000|2025-04-23 09:10:00|37606.5|37586.5|37631.6|37591.6|37651.8|37616.5|37604|37573.6|8
1745399700000|2025-04-23 09:15:00|37629|37589|37684|37624|37684|37624|37581.3|37529.2|21
1745400000000|2025-04-23 09:20:00|37684.1|37624.1|37776.1|37736.1|37778.6|37738.6|37674.1|37621.6|40
1745400300000|2025-04-23 09:25:00|37768.5|37748.5|37778.6|37758.6|37781.2|37758.6|37758.5|37738.5|55
1745400600000|2025-04-23 09:30:00|37773.8|37753.8|37733.7|37713.7|37773.8|37753.8|37733.7|37705.9|39
1745400900000|2025-04-23 09:35:00|37768.4|37708.4|37768.3|37728.3|37786|37753.5|37758.5|37708.4|10
1745401200000|2025-04-23 09:40:00|37765.9|37725.9|37915.2|37875.2|37935.2|37887.8|37758.2|37725.9|210
1745401500000|2025-04-23 09:45:00|37917.6|37877.6|37870.4|37830.4|37935.1|37912.6|37852.9|37820.2|61
1745401800000|2025-04-23 09:50:00|37870.3|37830.3|37890.2|37830.2|37920.6|37890.2|37845.4|37810.2|55
1745402100000|2025-04-23 09:55:00|37877.8|37837.8|37790.4|37730.4|37899.8|37852.6|37767.9|37728|15
1745402400000|2025-04-23 10:00:00|37778|37738|37770.3|37730.3|37832.8|37772.8|37762.8|37730.3|9
1745402700000|2025-04-23 10:05:00|37762.7|37742.7|37802.8|37762.8|37822.8|37762.8|37762.7|37727.8|18
1745403000000|2025-04-23 10:10:00|37797.7|37777.7|37775.1|37755.1|37844.7|37804.7|37775.1|37755|56
1745403300000|2025-04-23 10:15:00|37775.2|37755.2|37732.6|37692.6|37775.2|37755.2|37700.1|37675|38
1745403600000|2025-04-23 10:20:00|37735|37695|37635.2|37595.2|37735|37695|37592.9|37572.6|42
1745403900000|2025-04-23 10:25:00|37635.5|37595.5|37722.3|37662.3|37722.3|37662.3|37597.7|37567.7|33
1745404200000|2025-04-23 10:30:00|37722.5|37662.5|37882.1|37822.1|37924.8|37884.8|37707.8|37662.5|41
1745404500000|2025-04-23 10:35:00|37879.7|37819.7|37902.2|37862.2|37969.5|37939.5|37877.1|37819.7|119
1745404800000|2025-04-23 10:40:00|37897.2|37857.2|37907.1|37867.1|37949.7|37917.2|37867.2|37834.7|39
1745405100000|2025-04-23 10:45:00|37904.6|37864.6|37852.2|37792.2|37917.2|37887|37844.8|37784.8|13
1745405400000|2025-04-23 10:50:00|37859.7|37799.7|37902|37842|37906.9|37846.9|37832.2|37779.6|12
1745405700000|2025-04-23 10:55:00|37902.1|37842.1|37874.5|37814.5|37902.1|37852|37837.9|37787.9|14
1745406000000|2025-04-23 11:00:00|37872|37812|37887.2|37827.2|37916.9|37871.9|37852|37809.6|16
1745406300000|2025-04-23 11:05:00|37884.7|37824.7|37769.7|37749.7|37901.8|37841.8|37769.7|37739.6|31
1745406600000|2025-04-23 11:10:00|37769.6|37749.6|37757.2|37717.2|37814.5|37769.3|37737.2|37709.6|23
1745406900000|2025-04-23 11:15:00|37769.7|37709.7|37849.5|37789.5|37849.5|37796.9|37754.8|37709.7|11
1745407200000|2025-04-23 11:20:00|37851.9|37791.9|37851.9|37791.9|37886.8|37826.8|37836.9|37787|9
1745407500000|2025-04-23 11:25:00|37854.3|37794.3|37821.8|37801.8|37854.3|37804.3|37819.3|37784.4|4
1745407800000|2025-04-23 11:30:00|37834.2|37794.2|37849.3|37809.3|37896.8|37856.9|37821.8|37789.4|17
1745408100000|2025-04-23 11:35:00|37849.4|37809.4|37866.6|37826.6|37874.2|37829.1|37831.5|37801.6|10
1745408400000|2025-04-23 11:40:00|37874.2|37814.2|37863.7|37843.7|37876.6|37851.6|37821.6|37789.1|36
1745408700000|2025-04-23 11:45:00|37863.9|37843.9|37893.8|37833.8|37923.8|37896.3|37863.9|37828.8|58
1745409000000|2025-04-23 11:50:00|37893.9|37833.9|38233.1|38173.1|38300.6|38248|37881.4|37833.9|321
1745409300000|2025-04-23 11:55:00|38230.7|38170.7|38348|38288|38432.3|38384.7|38173.2|38123.3|179
1745409600000|2025-04-23 12:00:00|38335.5|38295.5|38400.2|38340.2|38527.8|38500.3|38318.1|38290.2|308
1745409900000|2025-04-23 12:05:00|38409.8|38349.8|38432.6|38412.6|38435|38415|38365.3|38322.8|173
1745410200000|2025-04-23 12:10:00|38432.5|38412.5|38298|38238|38512.1|38464.8|38285.2|38238|233
1745410500000|2025-04-23 12:15:00|38303|38243|38330.3|38290.3|38380.2|38330.1|38300.5|38240.5|48
1745410800000|2025-04-23 12:20:00|38330.4|38290.4|38390|38350|38415.1|38365.2|38330.3|38290.3|174
1745411100000|2025-04-23 12:25:00|38392.5|38352.5|38192.7|38172.7|38417.4|38369.9|38155.2|38102.8|189
1745411400000|2025-04-23 12:30:00|38192.6|38172.6|38374.6|38334.6|38407.4|38367.4|38180.3|38120.5|112
1745411700000|2025-04-23 12:35:00|38372.2|38332.2|38369.7|38309.7|38472.4|38447.5|38354.9|38309.7|134
1745412000000|2025-04-23 12:40:00|38354.9|38314.9|38414.5|38394.5|38434.7|38409.7|38344.7|38312.3|68
1745412300000|2025-04-23 12:45:00|38414.6|38394.6|38424.5|38364.5|38472.1|38452|38387.2|38362|124
1745412600000|2025-04-23 12:50:00|38424.6|38364.6|38365|38345|38426.8|38399.5|38365|38317.4|40
1745412900000|2025-04-23 12:55:00|38367.4|38347.4|38401.8|38361.8|38422|38391.9|38367.4|38332|38
1745413200000|2025-04-23 13:00:00|38384.4|38364.4|38346.8|38306.8|38401.7|38371.8|38319.4|38296.9|93
1745413500000|2025-04-23 13:05:00|38351.6|38311.6|38274.6|38254.6|38351.9|38319.5|38244.7|38212.5|112
1745413800000|2025-04-23 13:10:00|38274.7|38254.7|38359.1|38299.1|38376.8|38344.4|38274.7|38242.3|48
1745414100000|2025-04-23 13:15:00|38356.7|38296.7|38362|38322|38376.8|38339.3|38319.7|38281.9|15
1745414400000|2025-04-23 13:20:00|38361.9|38321.9|38269.8|38249.8|38361.9|38329.5|38257.5|38217.4|58
1745414700000|2025-04-23 13:25:00|38287.2|38247.2|38272.5|38252.5|38324.5|38284.5|38260.2|38232.4|100
1745415000000|2025-04-23 13:30:00|38282.5|38242.5|38362.3|38322.3|38374.9|38344.8|38277.5|38242.5|131
1745415300000|2025-04-23 13:35:00|38362.4|38322.4|38444.9|38424.9|38494.9|38469.8|38359.7|38322.4|262
1745415600000|2025-04-23 13:40:00|38457.2|38417.2|38547.3|38507.3|38577.2|38539.7|38435.2|38415.2|229
1745415900000|2025-04-23 13:45:00|38552.2|38512.2|38961.5|38921.5|39013.9|38978.9|38539.7|38512.1|713
1745416200000|2025-04-23 13:50:00|38949.1|38929.1|38749.3|38729.3|38966.2|38933.7|38714.6|38689.4|297
1745416500000|2025-04-23 13:55:00|38749.2|38729.2|38742.3|38682.3|38836.7|38784.6|38727.3|38682.3|106
1745416800000|2025-04-23 14:00:00|38742|38682|38640|38600|38791.8|38757|38598.1|38552.6|175
1745417100000|2025-04-23 14:05:00|38640.1|38600.1|38654.6|38634.6|38756.1|38706.5|38615|38582.6|131
1745417400000|2025-04-23 14:10:00|38652.2|38632.2|38397.7|38377.7|38662.6|38632.2|38397.7|38367.8|306
1745417700000|2025-04-23 14:15:00|38366.2|38326.2|38469.8|38429.8|38482.5|38447.1|38365.1|38317.6|128
1745418000000|2025-04-23 14:20:00|38470|38430|38492.2|38452.2|38532.3|38482.3|38404.8|38369.9|79
1745418300000|2025-04-23 14:25:00|38484.7|38464.7|38562.1|38542.1|38601.8|38569.4|38484.7|38461.8|122
1745418600000|2025-04-23 14:30:00|38564.5|38544.5|38676.5|38616.5|38683.6|38641.5|38557.1|38512|147
1745418900000|2025-04-23 14:35:00|38676.4|38616.4|38740.9|38720.9|38771.1|38751.1|38676.4|38616.4|410
1745419200000|2025-04-23 14:40:00|38741|38721|38706.7|38666.7|38815.9|38778.5|38678.8|38646|136
1745419500000|2025-04-23 14:45:00|38709.2|38669.2|38741.7|38701.7|38808.9|38774|38664.3|38644.3|73
1745419800000|2025-04-23 14:50:00|38756.5|38696.5|38818.7|38758.7|38876.2|38831.2|38716.8|38676.8|174
1745420100000|2025-04-23 14:55:00|38815.9|38775.9|38751.8|38711.8|38846.1|38813.7|38689.5|38652|86
1745420400000|2025-04-23 15:00:00|38751.7|38711.7|38761.6|38721.6|38781.9|38749.1|38709.3|38686.6|47
1745420700000|2025-04-23 15:05:00|38749.2|38729.2|38666.5|38626.5|38771.5|38746.5|38649.4|38621.6|51
1745421000000|2025-04-23 15:10:00|38688.5|38648.5|38643.9|38603.9|38733.7|38698.6|38604.1|38571.7|91
1745421300000|2025-04-23 15:15:00|38651.1|38623.9|38593.9|38573.9|38676.4|38648.8|38586.8|38541.7|58
1745421600000|2025-04-23 15:20:00|38589.2|38569.2|38554.2|38534.2|38656.6|38624.4|38519.2|38486.8|102
1745421900000|2025-04-23 15:25:00|38546.7|38526.7|38491.6|38451.6|38606.1|38578.6|38484|38451.5|75
1745422200000|2025-04-23 15:30:00|38491.5|38451.5|38381.6|38361.6|38541.6|38496.4|38381.6|38351.7|110
1745422500000|2025-04-23 15:35:00|38381.5|38361.5|38407|38367|38407|38379.4|38324.2|38291.8|109
1745422800000|2025-04-23 15:40:00|38406.9|38366.9|38349.7|38329.7|38464|38424.3|38342.2|38317.2|106
1745423100000|2025-04-23 15:45:00|38352.2|38332.2|38347|38327|38407.2|38364.4|38344.6|38322.2|94
1745423400000|2025-04-23 15:50:00|38347.1|38327.1|38454.7|38414.7|38477|38427|38342.2|38319.6|93
1745423700000|2025-04-23 15:55:00|38454.6|38414.6|38427.3|38407.3|38502.1|38459.7|38419.8|38389.6|97
1745424000000|2025-04-23 16:00:00|38429.8|38409.8|38429.8|38409.8|38497.2|38469.7|38429.8|38392.6|116
1745424300000|2025-04-23 16:05:00|38432.3|38412.3|38422.2|38402.2|38507.1|38479.6|38412|38377.2|113
1745424600000|2025-04-23 16:10:00|38424.6|38404.6|38484.3|38464.3|38539.3|38519.3|38424.6|38402.2|181
1745424900000|2025-04-23 16:15:00|38486.6|38466.6|38502|38462|38522.1|38481.9|38449.4|38402|99
1745425200000|2025-04-23 16:20:00|38504.5|38464.5|38561.9|38541.9|38586.6|38564.2|38454.9|38434.9|509
1745425500000|2025-04-23 16:25:00|38561.7|38541.7|38599.4|38579.4|38611.9|38584.2|38539.2|38516.7|85
1745425800000|2025-04-23 16:30:00|38596.9|38576.9|38606.7|38546.7|38626.9|38579.4|38587|38546.7|24
1745426100000|2025-04-23 16:35:00|38599.3|38559.3|38616.9|38576.9|38634.6|38614.6|38574.5|38547|74
1745426400000|2025-04-23 16:40:00|38617|38577|38642|38602|38646.8|38614.5|38604.5|38577|57
1745426700000|2025-04-23 16:45:00|38641.8|38601.8|38639.1|38619.1|38646.7|38619.1|38584.5|38561.9|38
1745427000000|2025-04-23 16:50:00|38636.7|38616.7|38633.9|38613.9|38671.4|38638.9|38629.1|38594.3|61
1745427300000|2025-04-23 16:55:00|38624.3|38604.3|38628.8|38608.8|38631.4|38611.4|38606.4|38586.4|47
1745427600000|2025-04-23 17:00:00|38628.9|38608.9|38631|38611|38636.2|38611.3|38593.7|38571.2|96
1745427900000|2025-04-23 17:05:00|38628.6|38608.6|38598.6|38578.6|38646.2|38621.1|38593.6|38566.1|64
1745428200000|2025-04-23 17:10:00|38593.8|38573.8|38621.1|38601.1|38621.1|38601.1|38568.8|38531.1|72
1745428500000|2025-04-23 17:15:00|38636.1|38596.1|38558.7|38538.7|38645.7|38613.3|38558.7|38533.8|82
1745428800000|2025-04-23 17:20:00|38556.2|38536.2|38558.5|38518.5|38595.9|38575.7|38533.4|38505.9|63
1745429100000|2025-04-23 17:25:00|38556|38516|38543.2|38483.2|38596.1|38550.9|38488.5|38443.5|137
1745429400000|2025-04-23 17:30:00|38543|38483|38543|38483|38543|38483|38543|38483|0
1745482500000|2025-04-24 08:15:00|38293.3|38253.3|38346.7|38286.7|38351.6|38291.6|38221.2|38161.2|97
1745482800000|2025-04-24 08:20:00|38311.7|38291.7|38274.7|38254.7|38361.4|38311.5|38226.7|38186.3|92
1745483100000|2025-04-24 08:25:00|38274.5|38254.5|38264.5|38224.5|38300.1|38254.5|38140.1|38090.2|54
1745483400000|2025-04-24 08:30:00|38269.2|38229.2|38284.2|38224.2|38309.8|38262.4|38168.6|38113.3|59
1745483700000|2025-04-24 08:35:00|38284.3|38224.3|38311.8|38251.8|38334.3|38291.9|38261.9|38214.6|21
1745484000000|2025-04-24 08:40:00|38314.2|38254.2|38302|38262|38349.1|38303.6|38296.8|38251.5|35
1745484300000|2025-04-24 08:45:00|38299.5|38259.5|38333.9|38273.9|38359|38325.9|38286.7|38238.8|11
1745484600000|2025-04-24 08:50:00|38336.3|38276.3|38328.8|38308.8|38343.5|38308.8|38306.3|38271.6|6
1745484900000|2025-04-24 08:55:00|38363.5|38303.5|38301.5|38261.5|38373.8|38326.4|38301.5|38249.1|7
1745485200000|2025-04-24 09:00:00|38299|38259|38304|38284|38324|38284|38291.5|38254|1
1745485500000|2025-04-24 09:05:00|38304.1|38284.1|38344.1|38304.1|38353.9|38321.6|38304|38274.1|9
1745485800000|2025-04-24 09:10:00|38339.1|38299.1|38329.3|38309.3|38368.5|38336.1|38326.5|38298.9|21
1745486100000|2025-04-24 09:15:00|38331.7|38311.7|38366.8|38346.8|38374.4|38346.8|38326.9|38301.8|54
1745486400000|2025-04-24 09:20:00|38366.9|38346.9|38469.2|38429.2|38471.6|38436.5|38366.9|38346.9|58
1745486700000|2025-04-24 09:25:00|38469.3|38429.3|38638.2|38598.2|38648.2|38603.1|38461.8|38429.3|111
1745487000000|2025-04-24 09:30:00|38625.9|38605.9|38598.3|38558.3|38645.4|38605.9|38595.8|38553.1|28
1745487300000|2025-04-24 09:35:00|38598.5|38558.5|38583.1|38523.1|38622.9|38565.8|38546.1|38498.3|30
1745487600000|2025-04-24 09:40:00|38585.5|38525.5|38525.9|38505.9|38608|38560.6|38515.9|38488.4|19
1745487900000|2025-04-24 09:45:00|38533.5|38493.5|38413.5|38353.5|38550.5|38496|38401.1|38348.7|28
1745488200000|2025-04-24 09:50:00|38413.6|38353.6|38361.2|38301.2|38413.6|38358.6|38346.1|38293.7|23
1745488500000|2025-04-24 09:55:00|38361.1|38301.1|38293.5|38253.5|38368.6|38321.3|38266.3|38220.8|20
1745488800000|2025-04-24 10:00:00|38293.7|38253.7|38286.4|38226.4|38293.8|38253.8|38251.3|38196.3|26
1745489100000|2025-04-24 10:05:00|38286.3|38226.3|38294|38234|38299|38246.6|38246.4|38198.8|50
1745489400000|2025-04-24 10:10:00|38293.9|38233.9|38281.5|38261.5|38299|38263.6|38261.5|38219.1|14
1745489700000|2025-04-24 10:15:00|38281.6|38261.6|38246.7|38206.7|38358.7|38321.5|38246.7|38191.6|39
1745490000000|2025-04-24 10:20:00|38244.3|38204.3|38381.5|38321.5|38381.5|38321.5|38244.3|38199.1|9
1745490300000|2025-04-24 10:25:00|38378.9|38318.9|38386.3|38346.3|38431.5|38371.5|38376.5|38316.5|7
1745490600000|2025-04-24 10:30:00|38386.2|38346.2|38428.8|38368.8|38441.2|38381.2|38384.1|38324.1|31
1745490900000|2025-04-24 10:35:00|38426.3|38366.3|38379|38319|38426.3|38366.3|38371.6|38311.6|10
1745491200000|2025-04-24 10:40:00|38376.7|38316.7|38428.6|38368.6|38431|38371|38376.4|38316.4|15
1745491500000|2025-04-24 10:45:00|38521|38461|38443.6|38383.6|38525.5|38465.5|38443.4|38383.4|35
1745491800000|2025-04-24 10:50:00|38445.9|38385.9|38388.8|38328.8|38463.5|38413.3|38388.7|38328.7|12
1745492100000|2025-04-24 10:55:00|38381.2|38341.2|38349|38289|38433.6|38386|38331.5|38286.3|26
1745492400000|2025-04-24 11:00:00|38343.9|38303.9|38363.9|38323.9|38368.9|38336.2|38343.9|38298.7|2
1745492700000|2025-04-24 11:05:00|38363.7|38323.7|38311.6|38291.6|38374|38341.2|38303.8|38274|20
1745493000000|2025-04-24 11:10:00|38331.3|38291.3|38353.9|38293.9|38373.6|38326.4|38281.4|38258.7|28
1745493300000|2025-04-24 11:15:00|38341.6|38301.6|38461.2|38401.2|38463.7|38408.9|38341.6|38291.6|12
1745493600000|2025-04-24 11:20:00|38446.5|38406.5|38421.2|38361.2|38453.9|38406.5|38396.4|38353.7|33
1745493900000|2025-04-24 11:25:00|38426.2|38366.2|38446.4|38386.4|38446.4|38396.2|38401.5|38354|12
1745494200000|2025-04-24 11:30:00|38446.6|38386.6|38366.3|38346.3|38468.9|38411.6|38366.3|38326.4|17
1745494500000|2025-04-24 11:35:00|38363.8|38343.8|38433.6|38393.6|38433.6|38393.6|38353.7|38323.9|17
1745494800000|2025-04-24 11:40:00|38425.9|38405.9|38487.8|38447.8|38507.9|38455.5|38425.9|38397.9|39
1745495100000|2025-04-24 11:45:00|38481|38461|38612|38572|38612|38572|38477.8|38457.8|40
1745495400000|2025-04-24 11:50:00|38605.2|38585.2|38712.5|38672.5|38715.3|38690|38605.2|38585.2|94
1745495700000|2025-04-24 11:55:00|38700.1|38680.1|38869.4|38849.4|38881.5|38854.1|38700.1|38672.5|97
1745496000000|2025-04-24 12:00:00|38869.2|38849.2|39131.7|39091.7|39208.5|39168.5|38866.9|38846.6|347
1745496300000|2025-04-24 12:05:00|39119.8|39079.8|39036.2|38996.2|39121.1|39084.3|38938.9|38891.4|126
1745496600000|2025-04-24 12:10:00|39036.1|38996.1|38924.1|38884.1|39036.1|39003.6|38854.3|38801.8|113
1745496900000|2025-04-24 12:15:00|38924.3|38884.3|38906.6|38846.6|38981.3|38946.3|38859.4|38836.6|180
1745497200000|2025-04-24 12:20:00|38901.6|38861.6|38802.4|38762.4|38916.6|38868.9|38737.4|38699.8|90
1745497500000|2025-04-24 12:25:00|38802.3|38762.3|38884.7|38824.7|38894.7|38834.7|38752.5|38707.4|44
1745497800000|2025-04-24 12:30:00|38882.2|38822.2|38850|38810|38882.2|38832.2|38722.5|38692.2|156
1745498100000|2025-04-24 12:35:00|38849.8|38809.8|38779.9|38759.9|38862.2|38832.2|38727.3|38702.4|86
1745498400000|2025-04-24 12:40:00|38777.6|38757.6|38827.9|38807.9|38838.1|38808|38737.7|38712.6|114
1745498700000|2025-04-24 12:45:00|38828.1|38808.1|38828.2|38788.2|38860.2|38840.2|38760.7|38732.8|86
1745499000000|2025-04-24 12:50:00|38833.2|38793.2|38905.2|38885.2|38922.6|38890.2|38810.8|38783|73
1745499300000|2025-04-24 12:55:00|38912.3|38892.3|39040.8|39000.8|39059.1|39013.3|38879.9|38847.1|268
1745499600000|2025-04-24 13:00:00|39028.5|39008.5|38936.2|38916.2|39102.9|39068.2|38936.2|38911.4|139
1745499900000|2025-04-24 13:05:00|38938.6|38918.6|38853.8|38833.8|39018.1|38983.3|38853.8|38833.8|100
1745500200000|2025-04-24 13:10:00|38856.3|38836.3|38900.9|38880.9|38918.2|38880.9|38848.7|38813.7|81
1745500500000|2025-04-24 13:15:00|38903.4|38883.4|39040.4|39000.4|39065|39032.6|38898.5|38878.2|96
1745500800000|2025-04-24 13:20:00|39037.9|38997.9|39067.7|39047.7|39085.2|39052.7|38972.7|38944.9|81
1745501100000|2025-04-24 13:25:00|39067.6|39047.6|38999.7|38959.7|39070.1|39047.6|38982.5|38950|103
1745501400000|2025-04-24 13:30:00|39000.2|38960.2|39112.6|39092.6|39132.6|39110|38987.7|38954.9|167
1745501700000|2025-04-24 13:35:00|39110.3|39090.3|39155.1|39115.1|39155.1|39120.4|39018.2|38990.5|100
1745502000000|2025-04-24 13:40:00|39154.9|39114.9|39244.5|39204.5|39279.5|39242.3|39147.4|39114.9|421
1745502300000|2025-04-24 13:45:00|39244.6|39204.6|39371.8|39351.8|39399.3|39371.7|39244.6|39204.6|326
1745502600000|2025-04-24 13:50:00|39371.6|39351.6|39300.1|39280.1|39399.1|39371.6|39300.1|39275|256
1745502900000|2025-04-24 13:55:00|39302.3|39282.3|39344.4|39304.4|39374.2|39351.6|39264.9|39240.1|197
1745503200000|2025-04-24 14:00:00|39336.7|39316.7|39342.2|39302.2|39374.2|39351.7|39314.2|39287|157
1745503500000|2025-04-24 14:05:00|39339.6|39299.6|39344.3|39304.3|39374.4|39346.8|39276.8|39229.7|188
1745503800000|2025-04-24 14:10:00|39341.8|39301.8|39378.6|39358.6|39388.4|39358.6|39324.1|39283.5|152
1745504100000|2025-04-24 14:15:00|39381|39361|39411.5|39391.5|39448.6|39428.6|39366.4|39339.2|318
1745504400000|2025-04-24 14:20:00|39413.9|39393.9|39301.6|39281.6|39424|39404|39296.6|39259.3|146
1745504700000|2025-04-24 14:25:00|39299.3|39279.3|39443.7|39383.7|39443.7|39406.2|39299.3|39279.3|146
1745505000000|2025-04-24 14:30:00|39443.8|39383.8|39588|39548|39607.8|39567.8|39433.7|39383.8|291
1745505300000|2025-04-24 14:35:00|39592.9|39552.9|39490.5|39470.5|39613.2|39590.5|39485.5|39455.9|303
1745505600000|2025-04-24 14:40:00|39495.2|39475.2|39548.1|39508.1|39585.5|39555.5|39493|39461.1|126
1745505900000|2025-04-24 14:45:00|39533.4|39513.4|39413.4|39393.4|39548.3|39520.6|39413.4|39393.4|352
1745506200000|2025-04-24 14:50:00|39430.6|39390.6|39521|39481|39537.9|39501|39391|39363.5|77
1745506500000|2025-04-24 14:55:00|39523.3|39483.3|39603.3|39563.3|39603.3|39570.9|39483.9|39460.9|95
1745506800000|2025-04-24 15:00:00|39600.6|39580.6|39658.4|39638.4|39698.4|39672.7|39600.6|39564.6|236
1745507100000|2025-04-24 15:05:00|39661.5|39641.5|39625.7|39605.7|39688.4|39656|39598.5|39561.1|86
1745507400000|2025-04-24 15:10:00|39645.1|39605.1|39643.3|39623.3|39653.3|39631|39630.8|39600.8|43
1745507700000|2025-04-24 15:15:00|39643.1|39623.1|39635.8|39615.8|39703|39670.9|39603.3|39583.3|90
1745508000000|2025-04-24 15:20:00|39633.2|39613.2|39645.7|39625.7|39692.5|39660.6|39623.4|39588.2|80
1745508300000|2025-04-24 15:25:00|39653.4|39613.4|39603.8|39563.8|39668|39645.5|39591.4|39556.5|112
1745508600000|2025-04-24 15:30:00|39606.1|39566.1|39665.3|39645.3|39688.1|39667.8|39590.8|39558.4|89
1745508900000|2025-04-24 15:35:00|39680|39640|39692.8|39652.8|39752.1|39720|39598.1|39578.1|116
1745509200000|2025-04-24 15:40:00|39690.4|39650.4|39680.1|39660.1|39692.8|39660.4|39602.9|39572.3|154
1745509500000|2025-04-24 15:45:00|39677.7|39657.7|39757|39737|39767|39739.3|39677.7|39657.7|117
1745509800000|2025-04-24 15:50:00|39756.8|39736.8|39724.4|39704.4|39767.1|39744.4|39692.1|39662.1|99
1745510100000|2025-04-24 15:55:00|39724.3|39704.3|39774.5|39754.5|39811.9|39789.4|39721.9|39701.9|224
1745510400000|2025-04-24 16:00:00|39774.4|39754.4|39839.5|39819.5|39882.2|39842|39771.7|39751.7|144
1745510700000|2025-04-24 16:05:00|39837.1|39817.1|39882|39862|39891.5|39864|39794.2|39766.8|109
1745511000000|2025-04-24 16:10:00|39881.9|39861.9|39849.1|39829.1|39906.5|39881.6|39844.1|39816.5|290
1745511300000|2025-04-24 16:15:00|39861.5|39821.5|39708.2|39688.2|39886.7|39859.1|39708.2|39683.2|168
1745511600000|2025-04-24 16:20:00|39707.5|39687.5|39877.9|39857.9|39915.2|39895.2|39698.3|39677.5|494
1745511900000|2025-04-24 16:25:00|39883|39843|39907.5|39867.5|39929.9|39909.9|39860.4|39838|113
1745512200000|2025-04-24 16:30:00|39895.2|39875.2|39865.6|39845.6|39922.7|39892.5|39855.6|39835.6|70
1745512500000|2025-04-24 16:35:00|39865.7|39845.7|39903.2|39883.2|39913|39885.4|39865.7|39842.9|59
1745512800000|2025-04-24 16:40:00|39905.5|39885.5|39888|39868|39908.2|39888.2|39872.9|39852.9|89
1745513100000|2025-04-24 16:45:00|39885.5|39865.5|39852.8|39832.8|39897.7|39874.9|39845|39812.1|142
1745513400000|2025-04-24 16:50:00|39855.1|39835.1|39867.3|39847.3|39892.1|39860|39835.6|39807.9|110
1745513700000|2025-04-24 16:55:00|39865|39845|39839.6|39819.6|39867.3|39847.3|39789.8|39769.6|159
1745514000000|2025-04-24 17:00:00|39852.1|39812.1|39812.2|39792.2|39882.2|39849.7|39812.2|39792.2|91
1745514300000|2025-04-24 17:05:00|39809.7|39789.7|39814.2|39794.2|39846.9|39814.6|39797.1|39777.1|78
1745514600000|2025-04-24 17:10:00|39811.9|39791.9|39831.7|39811.7|39851.7|39831.7|39806.7|39786.7|64
1745514900000|2025-04-24 17:15:00|39831.5|39811.5|39824|39804|39856.7|39833.9|39819.3|39791.2|101
1745515200000|2025-04-24 17:20:00|39824.2|39804.2|39851.6|39811.6|39867.1|39839|39794.6|39766.8|64
1745515500000|2025-04-24 17:25:00|39851.5|39811.5|39848.9|39788.9|39891.4|39861.4|39799.1|39771.4|157
1745568900000|2025-04-25 08:15:00|39836.4|39776.4|39646.3|39626.3|39843.1|39808.1|39643.6|39611|186
1745569200000|2025-04-25 08:20:00|39645.8|39625.8|39740.7|39700.7|39798.2|39738.4|39628.8|39608.8|134
1745569500000|2025-04-25 08:25:00|39738.4|39698.4|39721.2|39681.2|39795.6|39735.6|39721|39681.2|28
1745569800000|2025-04-25 08:30:00|39708.9|39688.9|39693.7|39673.7|39785.7|39738|39688.3|39641.2|31
1745570100000|2025-04-25 08:35:00|39696.2|39676.2|39561|39501|39703.7|39678.5|39545.8|39498.6|73
1745570400000|2025-04-25 08:40:00|39561.3|39501.3|39802.7|39742.7|39832.7|39772.7|39561|39501|78
1745570700000|2025-04-25 08:45:00|39805.4|39745.4|39845|39805|39855.2|39812.3|39802.7|39745.4|27
1745571000000|2025-04-25 08:50:00|39845.2|39805.2|39869.4|39809.4|39892.3|39837.7|39827.5|39775.2|24
1745571300000|2025-04-25 08:55:00|39869.6|39809.6|39829.2|39789.2|39928.9|39876.8|39821.7|39789.1|40
1745571600000|2025-04-25 09:00:00|39816.9|39796.9|39680.2|39640.2|39829.2|39796.9|39647.4|39607.4|45
1745571900000|2025-04-25 09:05:00|39682.6|39642.6|39796.8|39736.8|39811.8|39751.8|39682.4|39639.5|17
1745572200000|2025-04-25 09:10:00|39794.3|39734.3|39749.3|39689.3|39814.3|39754.3|39739.3|39679.3|10
1745572500000|2025-04-25 09:15:00|39751.6|39691.6|39702.3|39642.3|39759.4|39726.8|39696.9|39636.9|28
1745572800000|2025-04-25 09:20:00|39699.8|39639.8|39744.4|39684.4|39759.8|39712.2|39682.6|39634.9|16
1745573100000|2025-04-25 09:25:00|39742|39702|39726.6|39666.6|39754.5|39707|39707.4|39659.7|33
1745573400000|2025-04-25 09:30:00|39722|39662|39694.1|39634.1|39722|39671.8|39649.1|39604.5|13
1745573700000|2025-04-25 09:35:00|39694.5|39634.5|39721.6|39701.6|39739.3|39706.2|39681.9|39621.9|29
1745574000000|2025-04-25 09:40:00|39716.6|39696.6|39741.7|39681.7|39744.2|39716.7|39693.9|39643.7|50
1745574300000|2025-04-25 09:45:00|39736.3|39696.3|39806.1|39746.1|39813.8|39766.1|39714.4|39669|44
1745574600000|2025-04-25 09:50:00|39806|39746|39850.6|39810.6|39858.2|39810.6|39795.6|39746|17
1745574900000|2025-04-25 09:55:00|39845.9|39805.9|39877.5|39857.5|39899.8|39870|39831.1|39800.5|28
1745575200000|2025-04-25 10:00:00|39880|39840|39892.3|39852.3|39894.4|39854.4|39844.8|39802.1|19
1745575500000|2025-04-25 10:05:00|39884.8|39864.8|39869.9|39829.9|39902.3|39879.9|39825.1|39797.2|25
1745575800000|2025-04-25 10:10:00|39870.1|39830.1|39862.5|39842.5|39872.5|39845|39842.6|39812.5|19
1745576100000|2025-04-25 10:15:00|39872.4|39832.4|39882.3|39822.3|39897|39860|39829.7|39788|41
1745576400000|2025-04-25 10:20:00|39855.3|39835.3|39819.1|39799.1|39855.3|39835.3|39814.6|39757.5|28
1745576700000|2025-04-25 10:25:00|39819.8|39799.8|39867.1|39807.1|39894.9|39844.9|39819.8|39774.8|28
1745577000000|2025-04-25 10:30:00|39867|39807|39874.9|39814.9|39874.9|39819.4|39852.4|39802|15
1745577300000|2025-04-25 10:35:00|39869.9|39829.9|39876.6|39836.6|39940.7|39918.4|39869.3|39822.2|62
1745577600000|2025-04-25 10:40:00|39878.9|39838.9|39884.6|39844.6|39941.2|39889.3|39878.9|39836.9|7
1745577900000|2025-04-25 10:45:00|39879.6|39839.6|39864.7|39824.7|39892.1|39844.4|39864.6|39817.2|9
1745578200000|2025-04-25 10:50:00|39765.3|39705.3|39697.9|39657.9|39765.3|39719.6|39565.6|39510.8|141
1745578500000|2025-04-25 10:55:00|39692.7|39652.7|39723|39663|39723|39667.7|39672.7|39623.1|11
1745578800000|2025-04-25 11:00:00|39715.5|39675.5|39697.8|39637.8|39748|39698|39690.5|39635.3|18
1745579100000|2025-04-25 11:05:00|39698.5|39638.5|39680.6|39660.6|39723|39675.3|39680.6|39638.5|19
1745579400000|2025-04-25 11:10:00|39680.5|39660.5|39816.5|39756.5|39824.2|39769.2|39670.3|39642.6|68
1745579700000|2025-04-25 11:15:00|39821.1|39761.1|39886.1|39846.1|39901.1|39848.8|39821.1|39761.1|36
1745580000000|2025-04-25 11:20:00|39883.8|39843.8|39846.2|39786.2|39905.9|39858.8|39833.9|39786.2|42
1745580300000|2025-04-25 11:25:00|39831.6|39771.6|39781.7|39721.7|39831.6|39771.6|39746.7|39686.7|41
1745580600000|2025-04-25 11:30:00|39781.9|39721.9|39836.1|39776.1|39838.5|39784|39781.9|39721.9|39
1745580900000|2025-04-25 11:35:00|39838.6|39778.6|39811.3|39751.3|39856.5|39809|39784.3|39748.6|21
1745581200000|2025-04-25 11:40:00|39808.9|39748.9|39784.6|39724.6|39881.2|39848.9|39778.8|39724.6|39
1745581500000|2025-04-25 11:45:00|39770|39730|39849.2|39809.2|39869.2|39829.2|39769.4|39715|26
1745581800000|2025-04-25 11:50:00|39844.2|39804.2|39859.4|39799.4|39868.8|39818.9|39844|39791.5|29
1745582100000|2025-04-25 11:55:00|39844.7|39804.7|39796.3|39756.3|39856.8|39804.7|39768.8|39725.9|33
1745582400000|2025-04-25 12:00:00|39783.2|39763.2|39849.3|39829.3|39941.6|39916.2|39779|39739|177
1745582700000|2025-04-25 12:05:00|39847|39827|40163.9|40143.9|40176.4|40148.5|39847|39822|249
1745583000000|2025-04-25 12:10:00|40163.7|40143.7|40196.5|40176.5|40209|40189|40098.3|40061.2|346
1745583300000|2025-04-25 12:15:00|40196.7|40176.7|40233.4|40213.4|40235.9|40215.9|40124.2|40089.2|154
1745583600000|2025-04-25 12:20:00|40235.7|40215.7|39989.8|39969.8|40260.7|40238.2|39989.8|39937.3|168
1745583900000|2025-04-25 12:25:00|40004.5|39964.5|39971.4|39911.4|40049.8|40004.4|39939.8|39902.3|129
1745584200000|2025-04-25 12:30:00|39972.1|39912.1|40071.7|40031.7|40131.5|40098.8|39972.1|39912.1|87
1745584500000|2025-04-25 12:35:00|40078.8|40038.8|40063.4|40043.4|40159|40109|40054.7|40034.7|66
1745584800000|2025-04-25 12:40:00|40065.7|40045.7|40205.5|40185.5|40220.5|40188|40063.2|40038.2|82
1745585100000|2025-04-25 12:45:00|40215.2|40195.2|40228|40208|40280.5|40248|40215.2|40186|78
1745585400000|2025-04-25 12:50:00|40230.3|40210.3|40213.1|40193.1|40250.4|40215.3|40185.8|40165.8|148
1745585700000|2025-04-25 12:55:00|40210.8|40190.8|40334.9|40314.9|40409.7|40364.3|40143.7|40106.5|303
1745586000000|2025-04-25 13:00:00|40334.8|40314.8|40373|40333|40441.1|40421.1|40286.6|40266.6|428
1745586300000|2025-04-25 13:05:00|40366.2|40346.2|40375.1|40335.1|40386.2|40366.2|40263.5|40235.8|147
1745586600000|2025-04-25 13:10:00|40358.1|40338.1|40333.4|40293.4|40365.6|40345.6|40258.8|40238.8|96
1745586900000|2025-04-25 13:15:00|40335.8|40295.8|40378.2|40338.2|40393|40370.5|40300.9|40268.6|39
1745587200000|2025-04-25 13:20:00|40377.9|40337.9|40415.9|40395.9|40428.4|40395.9|40348.9|40328.9|71
1745587500000|2025-04-25 13:25:00|40428.2|40388.2|40660.6|40640.6|40690.3|40670.3|40415.9|40388.2|339
1745587800000|2025-04-25 13:30:00|40660.4|40640.4|40832.4|40792.4|40947.2|40919.5|40645.4|40625.4|524
1745588100000|2025-04-25 13:35:00|40832.3|40792.3|40889.4|40849.4|40901.8|40849.4|40714.2|40694.2|201
1745588400000|2025-04-25 13:40:00|40891.8|40851.8|40880.5|40840.5|40899.4|40859.4|40805.2|40762.5|217
1745588700000|2025-04-25 13:45:00|40874.8|40834.8|40825.4|40805.4|40934.6|40904.6|40802.8|40775.3|142
1745589000000|2025-04-25 13:50:00|40823.1|40803.1|40833.5|40813.5|40934.9|40912.6|40822.9|40798.3|172
1745589300000|2025-04-25 13:55:00|40848.1|40808.1|40798.2|40778.2|40862.7|40835.2|40746.3|40723.6|157
1745589600000|2025-04-25 14:00:00|40800.5|40780.5|40859.9|40839.9|40966.5|40926.5|40795.9|40765.9|287
1745589900000|2025-04-25 14:05:00|40862.3|40842.3|40847.8|40787.8|40920.1|40890.3|40802.8|40777.2|105
1745590200000|2025-04-25 14:10:00|40850.1|40790.1|40889.7|40849.7|40912.2|40877|40805.4|40777.8|115
1745590500000|2025-04-25 14:15:00|40902|40842|40947.5|40887.5|41007.2|40967.3|40854.3|40817.2|111
1745590800000|2025-04-25 14:20:00|40952.5|40892.5|40779.8|40759.8|40952.5|40910|40774.4|40743.7|144
1745591100000|2025-04-25 14:25:00|40777.4|40757.4|40618.5|40578.5|40792.8|40769.9|40604.1|40573.7|239
1745591400000|2025-04-25 14:30:00|40606.2|40586.2|40489.8|40449.8|40693.3|40670.8|40457.4|40425.1|183
1745591700000|2025-04-25 14:35:00|40489.6|40449.6|40466.8|40446.8|40538.6|40485.8|40397.6|40362.6|199
1745592000000|2025-04-25 14:40:00|40474.3|40434.3|40337|40297|40479.9|40447.2|40327.4|40272.4|207
1745592300000|2025-04-25 14:45:00|40329.9|40289.9|40101.5|40061.5|40359.9|40302.9|40093.3|40040.8|276
1745592600000|2025-04-25 14:50:00|40101.7|40061.7|39988.2|39948.2|40143.8|40097.7|39921.7|39887.2|272
1745592900000|2025-04-25 14:55:00|39985.9|39945.9|40016.9|39976.9|40120.3|40072.4|39918.1|39892.7|407
1745593200000|2025-04-25 15:00:00|40014.6|39974.6|40096.2|40036.2|40096.2|40036.2|39981.9|39956.9|126
1745593500000|2025-04-25 15:05:00|40096.4|40036.4|40135.1|40095.1|40246.1|40214|40086.5|40036.2|181
1745593800000|2025-04-25 15:10:00|40132.6|40092.6|40102|40082|40179.5|40119.5|40039.7|39992|58
1745594100000|2025-04-25 15:15:00|40117.4|40057.4|40012.9|39952.9|40117.4|40074.5|39930.1|39897.7|122
1745594400000|2025-04-25 15:20:00|40010.4|39950.4|40017.9|39977.9|40042.5|40012.3|39975.2|39940.9|85
1745594700000|2025-04-25 15:25:00|40020.2|39980.2|39982.8|39942.8|40072.1|40039.8|39970.3|39942.4|96
1745595000000|2025-04-25 15:30:00|39975.3|39955.3|40027.8|39987.8|40027.8|39998|39965.3|39937.6|108
1745595300000|2025-04-25 15:35:00|40028|39988|40109.7|40069.7|40122|40074.7|39978|39952|94
1745595600000|2025-04-25 15:40:00|40112.2|40072.2|40075.2|40035.2|40112.2|40079.7|40002.9|39977.4|85
1745595900000|2025-04-25 15:45:00|40087.7|40027.7|39766.6|39746.6|40087.7|40035.6|39746.8|39713.8|290
1745596200000|2025-04-25 15:50:00|39774.3|39734.3|39876|39836|39883.9|39841.4|39726.8|39680.3|174
1745596500000|2025-04-25 15:55:00|39883.7|39823.7|39982.8|39942.8|39982.8|39945.1|39855.7|39808.5|92
1745596800000|2025-04-25 16:00:00|39985.4|39945.4|39913.8|39853.8|39993.1|39965.3|39866.5|39830.3|69
1745597100000|2025-04-25 16:05:00|39906.2|39866.2|39931.1|39911.1|39931.1|39911.1|39837.1|39814.2|95
1745597400000|2025-04-25 16:10:00|39931.7|39911.7|40099.8|40079.8|40110.8|40079.8|39931.7|39909.2|216
1745597700000|2025-04-25 16:15:00|40097.5|40077.5|39927|39867|40097.5|40077.5|39885.7|39833|149
1745598000000|2025-04-25 16:20:00|39934.7|39874.7|40045.8|40025.8|40083.1|40050.8|39845.8|39825.8|515
1745598300000|2025-04-25 16:25:00|40045.6|40025.6|39901.3|39861.3|40050.4|40025.6|39839|39813.7|144
1745598600000|2025-04-25 16:30:00|39901.1|39861.1|39861.9|39841.9|39903.8|39871.5|39844|39824|78
1745598900000|2025-04-25 16:35:00|39839.4|39779.4|39906.4|39866.4|39936.3|39905.9|39829.2|39779.4|84
1745599200000|2025-04-25 16:40:00|39906.6|39866.6|39934.5|39914.5|39939.1|39914.5|39886.8|39851.2|42
1745599500000|2025-04-25 16:45:00|39931.8|39911.8|39888.7|39868.7|39952.2|39917.2|39853.9|39828.5|58
1745599800000|2025-04-25 16:50:00|39903.5|39863.5|39958.6|39898.6|39958.6|39916.9|39903.5|39860.8|28
1745600100000|2025-04-25 16:55:00|39954|39894|39911.3|39891.3|39973.6|39941.3|39911.3|39878.8|67
1745600400000|2025-04-25 17:00:00|39916.1|39896.1|40005.7|39965.7|40028.6|40000.9|39916.1|39896.1|133
1745600700000|2025-04-25 17:05:00|40005.5|39965.5|40040.3|40020.3|40053.5|40025.6|39995.9|39963.6|43
1745601000000|2025-04-25 17:10:00|40040.6|40020.6|40058.5|40018.5|40103.3|40080.8|40040.6|40011.4|108
1745601300000|2025-04-25 17:15:00|40061|40021|40060.9|40040.9|40104|40080.8|40060.9|40021|62
1745601600000|2025-04-25 17:20:00|40056.3|40036.3|39996.3|39976.3|40056.3|40036.3|39934|39886.3|103
1745601900000|2025-04-25 17:25:00|39996.5|39976.5|39866.4|39846.4|40023.8|39991.7|39866.4|39846.4|166
1745828100000|2025-04-28 08:15:00|39490.3|39450.3|39631.7|39571.7|39684.2|39628.4|39490.3|39450.3|140
1745828400000|2025-04-28 08:20:00|39632|39572|39538.9|39498.9|39690.6|39636.4|39529.5|39493.9|73
1745828700000|2025-04-28 08:25:00|39538.6|39498.6|39414|39354|39538.6|39506.4|39249|39201.5|205
1745829000000|2025-04-28 08:30:00|39413.4|39353.4|39356.2|39296.2|39427.5|39379|39325.5|39291.8|82
1745829300000|2025-04-28 08:35:00|39356.5|39296.5|39279.8|39239.8|39388.1|39329|39272.8|39237.8|32
1745829600000|2025-04-28 08:40:00|39278.3|39238.3|39406.5|39386.5|39437.7|39388|39272.7|39238|54
1745829900000|2025-04-28 08:45:00|39413|39373|39499|39459|39503.7|39459|39408|39350.8|46
1745830200000|2025-04-28 08:50:00|39504|39464|39528.7|39468.7|39533.7|39495.9|39486.8|39434|37
1745830500000|2025-04-28 08:55:00|39523.7|39463.7|39486.7|39446.7|39523.7|39475.9|39485.9|39438.9|8
1745830800000|2025-04-28 09:00:00|39481.4|39461.4|39478.9|39438.9|39523|39498|39475.8|39433.3|24
1745831100000|2025-04-28 09:05:00|39483.3|39443.3|39472.4|39432.4|39513|39472.7|39470.5|39432.4|14
1745831400000|2025-04-28 09:10:00|39464.6|39444.6|39519.8|39479.8|39527.6|39490.1|39464.6|39437.7|30
1745831700000|2025-04-28 09:15:00|39519.5|39479.5|39495.4|39455.4|39525.1|39487.6|39435.4|39415.4|26
1745832000000|2025-04-28 09:20:00|39496|39456|39518.4|39478.4|39529.1|39496.2|39493.8|39453.8|16
1745832300000|2025-04-28 09:25:00|39504|39484|39541.2|39501.2|39568.4|39545.3|39503.7|39478.7|35
1745832600000|2025-04-28 09:30:00|39553.4|39493.4|39585.3|39545.3|39588.1|39552.8|39533.4|39483.4|15
1745832900000|2025-04-28 09:35:00|39585.6|39545.6|39675.5|39615.5|39687.8|39635.3|39580.5|39545.6|47
1745833200000|2025-04-28 09:40:00|39670.5|39610.5|39672.1|39612.1|39679.6|39625.2|39610.5|39590.5|7
1745833500000|2025-04-28 09:45:00|39671.8|39611.8|39719|39679|39724|39681.5|39625.2|39577.4|30
1745833800000|2025-04-28 09:50:00|39717.9|39657.9|39706.4|39666.4|39726.2|39698.7|39703.6|39646.4|12
1745834100000|2025-04-28 09:55:00|39703.9|39663.9|39713.9|39673.9|39726.7|39679.2|39703.6|39651.4|7
1745834400000|2025-04-28 10:00:00|39721.4|39661.4|39677.2|39617.2|39721.4|39674.2|39630|39590|18
1745834700000|2025-04-28 10:05:00|39675|39615|39650|39630|39675|39650|39644.7|39612.5|3
1745835000000|2025-04-28 10:10:00|39652.2|39632.2|39583.6|39523.6|39667.5|39632.5|39561.4|39516.1|24
1745835300000|2025-04-28 10:15:00|39583.9|39523.9|39548.9|39508.9|39588.3|39541.1|39536.1|39502.9|9
1745835600000|2025-04-28 10:20:00|39541.1|39521.1|39640.8|39600.8|39640.8|39606.4|39541.1|39498.9|9
1745835900000|2025-04-28 10:25:00|39641.1|39601.1|39652.9|39612.9|39677.6|39625.7|39620.7|39568.8|11
1745836200000|2025-04-28 10:30:00|39648.2|39608.2|39600.7|39560.7|39653.2|39608.2|39586|39538.8|33
1745836500000|2025-04-28 10:35:00|39622|39562|39703.1|39643.1|39709.2|39681.7|39606|39558.2|85
1745836800000|2025-04-28 10:40:00|39705.3|39645.3|39719.7|39679.7|39722.5|39700|39697.5|39642.2|15
1745837100000|2025-04-28 10:45:00|39720|39680|39727.8|39687.8|39727.8|39695.6|39700|39652.5|5
1745837400000|2025-04-28 10:50:00|39728.4|39688.4|39732.7|39692.7|39782.1|39744.7|39725|39687.4|37
1745837700000|2025-04-28 10:55:00|39720.5|39700.5|39697.4|39637.4|39732.7|39700.5|39687.4|39635.2|7
1745838000000|2025-04-28 11:00:00|39684.9|39644.9|39692.9|39652.9|39700.9|39655.1|39640.8|39608.3|13
1745838300000|2025-04-28 11:05:00|39680.7|39660.7|39661.9|39621.9|39698.2|39660.7|39621.6|39570.6|41
1745838600000|2025-04-28 11:10:00|39664.1|39624.1|39715.4|39695.4|39733.2|39705.4|39646.3|39620.1|11
1745838900000|2025-04-28 11:15:00|39713.2|39693.2|39733.4|39693.4|39737.5|39700.9|39706.2|39664|8
1745839200000|2025-04-28 11:20:00|39733.7|39693.7|39796.9|39756.9|39871.3|39824.1|39726.2|39693.4|80
1745839500000|2025-04-28 11:25:00|39781.9|39761.9|39919.8|39859.8|39919.8|39877.6|39764.7|39721.6|100
1745839800000|2025-04-28 11:30:00|39914.8|39854.8|39919.7|39899.7|39979.1|39949.1|39888.1|39849.8|63
1745840100000|2025-04-28 11:35:00|39920|39900|40031.6|39991.6|40036|40006.9|39917.2|39879.7|65
1745840400000|2025-04-28 11:40:00|40031.3|39991.3|40084.2|40064.2|40172|40138.6|40016.6|39991.3|179
1745840700000|2025-04-28 11:45:00|40084.5|40064.5|40150|40130|40254.4|40224.1|40084.4|40062.2|142
1745841000000|2025-04-28 11:50:00|40152.2|40132.2|40354.4|40334.4|40446.7|40412|40144.1|40117.2|279
1745841300000|2025-04-28 11:55:00|40353.5|40333.5|40260.3|40220.3|40376.7|40337.3|40223.1|40183.1|170
1745841600000|2025-04-28 12:00:00|40252.8|40232.8|40359.7|40339.7|40370|40339.7|40182.8|40150.6|171
1745841900000|2025-04-28 12:05:00|40362.2|40342.2|40231.1|40191.1|40365|40345|40205.6|40171.2|72
1745842200000|2025-04-28 12:10:00|40230.8|40190.8|40381.4|40341.4|40466.1|40440.2|40223.3|40190.8|186
1745842500000|2025-04-28 12:15:00|40384.2|40344.2|40171.3|40131.3|40387|40347|40166.6|40116|120
1745842800000|2025-04-28 12:20:00|40171.6|40131.6|40076.5|40016.5|40203.2|40151.6|40042.1|39987.1|61
1745843100000|2025-04-28 12:25:00|40079|40019|40081.2|40041.2|40182.2|40122.2|40034.9|39974.9|65
1745843400000|2025-04-28 12:30:00|40081.8|40041.8|40108.9|40048.9|40116.1|40069|39972.4|39939.6|67
1745843700000|2025-04-28 12:35:00|40094.5|40054.5|40034.8|39994.8|40094.5|40057.3|39983.2|39935.1|31
1745844000000|2025-04-28 12:40:00|40035.1|39995.1|40231.7|40191.7|40243.9|40196.1|40034.8|39994.8|161
1745844300000|2025-04-28 12:45:00|40249.1|40229.1|40205.3|40165.3|40293|40233|40172.8|40120.9|87
1745844600000|2025-04-28 12:50:00|40204.1|40184.1|40309.4|40249.4|40329.4|40287.2|40204.1|40161.2|60
1745844900000|2025-04-28 12:55:00|40309.7|40249.7|40251.8|40231.8|40309.7|40262.2|40221.9|40185|51
1745845200000|2025-04-28 13:00:00|40247.1|40227.1|40189.9|40169.9|40271.2|40236.8|40189.9|40167.1|71
1745845500000|2025-04-28 13:05:00|40219.9|40159.9|40144.6|40124.6|40219.9|40187.1|40137.1|40104|44
1745845800000|2025-04-28 13:10:00|40137.1|40117.1|40084.8|40064.8|40137.1|40117.1|40062.6|40024.8|79
1745846100000|2025-04-28 13:15:00|40082.3|40062.3|40000.4|39960.4|40158.6|40107|39985.4|39939.8|73
1745846400000|2025-04-28 13:20:00|40004.8|39964.8|39987.5|39967.5|40065.1|40017.9|39964.4|39944.4|76
1745846700000|2025-04-28 13:25:00|39985|39965|39940|39900|40005.3|39985.3|39893.7|39866.2|94
1745847000000|2025-04-28 13:30:00|39932.2|39912.2|39950|39930|39993.5|39960.7|39913.7|39893.7|138
1745847300000|2025-04-28 13:35:00|39947.5|39927.5|39677.7|39657.7|39965|39937.1|39661.5|39601.5|247
1745847600000|2025-04-28 13:40:00|39679.9|39659.9|39902.2|39862.2|39902.2|39874.7|39622.7|39594.9|208
1745847900000|2025-04-28 13:45:00|39894.7|39874.7|40131.9|40111.9|40149.4|40111.9|39870.3|39840.3|256
1745848200000|2025-04-28 13:50:00|40139.1|40099.1|40013.1|39993.1|40139.1|40109.1|40013.1|39975.9|97
1745848500000|2025-04-28 13:55:00|40008.7|39988.7|40102.1|40062.1|40187.5|40142.2|40005.9|39980.3|217
1745848800000|2025-04-28 14:00:00|40093.3|40053.3|40026.5|39986.5|40129|40084|39992.7|39944.9|62
1745849100000|2025-04-28 14:05:00|40027.1|39987.1|40108|40048|40108.9|40078.6|39997.1|39959.3|50
1745849400000|2025-04-28 14:10:00|40108.6|40048.6|40122.3|40102.3|40127|40102.3|39967.9|39916|92
1745849700000|2025-04-28 14:15:00|40132.3|40072.3|39981.9|39921.9|40132.3|40072.3|39968.5|39916.3|37
1745850000000|2025-04-28 14:20:00|39986.3|39926.3|40041.2|39981.2|40041.2|39981.2|39928.7|39874.7|52
1745850300000|2025-04-28 14:25:00|40039|39999|40104|40044|40115.6|40068.4|39979|39930.2|126
1745850600000|2025-04-28 14:30:00|40101.8|40041.8|40150.8|40110.8|40156.4|40118.3|40022|39986.8|82
1745850900000|2025-04-28 14:35:00|40151.1|40111.1|40262.7|40242.7|40281.8|40254.6|40151.1|40111.1|114
1745851200000|2025-04-28 14:40:00|40262.4|40242.4|40467.7|40427.7|40474.2|40448.9|40244.9|40220.2|132
1745851500000|2025-04-28 14:45:00|40442.3|40422.3|40739|40679|40781.2|40753.4|40418.9|40398.9|376
1745851800000|2025-04-28 14:50:00|40741.2|40681.2|40707|40647|40835.8|40810.8|40694.3|40647|256
1745852100000|2025-04-28 14:55:00|40702|40642|40600.1|40580.1|40702|40648.9|40570.5|40524.8|247
1745852400000|2025-04-28 15:00:00|40605.7|40565.7|40472.2|40412.2|40627.6|40570.4|40403.2|40380.4|213
1745852700000|2025-04-28 15:05:00|40467.2|40407.2|40665.1|40605.1|40665.1|40605.1|40448.5|40406.6|147
1745853000000|2025-04-28 15:10:00|40661.6|40601.6|40589.7|40529.7|40661.6|40609.1|40589.7|40529.7|35
1745853300000|2025-04-28 15:15:00|40589.3|40529.3|40641.2|40581.2|40641.2|40594.6|40584|40524|40
1745853600000|2025-04-28 15:20:00|40632.1|40572.1|40526.5|40506.5|40632.1|40598.7|40496.5|40459|58
1745853900000|2025-04-28 15:25:00|40526.8|40506.8|40393.6|40373.6|40542.1|40509|40370.5|40346.1|85
1745854200000|2025-04-28 15:30:00|40396.7|40376.7|40536.7|40496.7|40571.4|40544.8|40389.2|40361.4|68
1745854500000|2025-04-28 15:35:00|40541.1|40501.1|40469.4|40449.4|40595.4|40570.7|40458.5|40403.8|78
1745854800000|2025-04-28 15:40:00|40466.9|40446.9|40608.5|40588.5|40638.2|40610.4|40464.4|40424.4|65
1745855100000|2025-04-28 15:45:00|40620.7|40580.7|40524.3|40504.3|40661.6|40633.2|40524|40474.4|116
1745855400000|2025-04-28 15:50:00|40568.4|40508.4|40640.9|40600.9|40665|40618.4|40548.4|40506.2|54
1745855700000|2025-04-28 15:55:00|40633.1|40613.1|40665.2|40645.2|40698.4|40677.8|40623.7|40592.8|121
1745856000000|2025-04-28 16:00:00|40663|40643|40774|40734|40774|40741.5|40640.5|40610.5|124
1745856300000|2025-04-28 16:05:00|40761.5|40741.5|40751.7|40731.7|40783.6|40746.4|40681.8|40646.5|104
1745856600000|2025-04-28 16:10:00|40754.2|40734.2|40754.2|40714.2|40803.9|40776.7|40697|40654.5|170
1745856900000|2025-04-28 16:15:00|40746.7|40726.7|40821.6|40801.6|40821.6|40801.6|40714.5|40664.8|105
1745857200000|2025-04-28 16:20:00|40829.4|40789.4|40945.7|40925.7|40994.1|40974.1|40717.2|40685|586
1745857500000|2025-04-28 16:25:00|40953.2|40913.2|40874.1|40854.1|41009.1|40956.9|40863.7|40834.1|168
1745857800000|2025-04-28 16:30:00|40876.2|40856.2|40890.5|40850.5|40936.2|40906.5|40828.1|40800.9|130
1745858100000|2025-04-28 16:35:00|40894.9|40854.9|40922.1|40902.1|40925.2|40902.1|40845.8|40821.8|75
1745858400000|2025-04-28 16:40:00|40926.5|40906.5|40924.2|40904.2|41002.1|40970.8|40924.2|40894.5|163
1745858700000|2025-04-28 16:45:00|40926.4|40906.4|40973.9|40953.9|40988.6|40956.4|40874.5|40853.6|102
1745859000000|2025-04-28 16:50:00|40971.7|40951.7|40964.1|40944.1|40984.5|40962|40949.1|40929.1|54
1745859300000|2025-04-28 16:55:00|40963.8|40943.8|40921.9|40901.9|40967.2|40944.1|40879.4|40859.4|51
1745859600000|2025-04-28 17:00:00|40926.9|40906.9|41024|41004|41034.1|41009.1|40926.9|40899.4|71
1745859900000|2025-04-28 17:05:00|41026.5|40986.5|41013.7|40993.7|41064|41031.5|40989.3|40954.3|92
1745860200000|2025-04-28 17:10:00|41019|40959|41030.5|41010.5|41033.7|41010.5|40942.1|40904.3|208
1745860500000|2025-04-28 17:15:00|41030.8|41010.8|40980.5|40960.5|41035.8|41015.8|40980.5|40952.7|74
1745860800000|2025-04-28 17:20:00|40980.8|40960.8|40867|40847|41023.3|40995.5|40858.6|40838.6|136
1745861100000|2025-04-28 17:25:00|40869.2|40849.2|40923.5|40863.5|40953.2|40900.7|40836|40791.3|245
1745914500000|2025-04-29 08:15:00|40915.4|40855.4|41272.1|41212.1|41297.2|41261.5|40915.4|40855.4|197
1745914800000|2025-04-29 08:20:00|41274.3|41214.3|41264.9|41204.9|41289|41241.1|41164|41122.1|61
1745915100000|2025-04-29 08:25:00|41263.6|41203.6|41423.9|41363.9|41473.2|41423.2|41246.4|41192.4|137
1745915400000|2025-04-29 08:30:00|41423.2|41363.2|41403.2|41343.2|41445.4|41406.9|41346.7|41294.5|44
1745915700000|2025-04-29 08:35:00|41396.7|41336.7|41402.3|41342.3|41431.3|41374.5|41362.6|41303.8|22
1745916000000|2025-04-29 08:40:00|41399.5|41339.5|41289.8|41249.8|41419.1|41361.3|41272.6|41234.8|25
1745916300000|2025-04-29 08:45:00|41290.1|41230.1|41151.4|41111.4|41373.4|41319.1|41081.7|41037.7|93
1745916600000|2025-04-29 08:50:00|41143.5|41123.5|41170|41110|41170.7|41137.2|41142.5|41085.3|23
1745916900000|2025-04-29 08:55:00|41170.3|41110.3|41225.5|41165.5|41282.7|41222.7|41133.8|41082.3|53
1745917200000|2025-04-29 09:00:00|41221.1|41161.1|41293.6|41253.6|41307.3|41253.6|41201.1|41159|19
1745917500000|2025-04-29 09:05:00|41293.2|41253.2|41326|41266|41326.4|41290.7|41275.7|41228.6|14
1745917800000|2025-04-29 09:10:00|41325.7|41265.7|41430.8|41390.8|41462.3|41407.7|41318.2|41258.2|72
1745918100000|2025-04-29 09:15:00|41443|41383|41393.6|41333.6|41471.5|41426.1|41386.5|41326.5|19
1745918400000|2025-04-29 09:20:00|41389.3|41329.3|41413.2|41373.2|41476.1|41433.2|41348.9|41288.9|55
1745918700000|2025-04-29 09:25:00|41420.7|41360.7|41423.2|41363.2|41437.8|41397.8|41371.4|41326|15
1745919000000|2025-04-29 09:30:00|41421|41361|41487.8|41467.8|41511|41468.1|41358.8|41326.7|46
1745919300000|2025-04-29 09:35:00|41502.5|41462.5|41660.2|41620.2|41669.6|41639.9|41484.1|41444.1|147
1745919600000|2025-04-29 09:40:00|41660.6|41620.6|41613.9|41553.9|41788.2|41756|41602|41542|134
1745919900000|2025-04-29 09:45:00|41614.5|41554.5|41526.7|41486.7|41641.7|41590.2|41504.5|41474.2|40
1745920200000|2025-04-29 09:50:00|41526.6|41486.6|41598.1|41538.1|41615.6|41555.6|41526.6|41481.3|55
1745920500000|2025-04-29 09:55:00|41595.6|41535.6|41610.2|41570.2|41642.1|41594.2|41570.6|41517.8|50
1745920800000|2025-04-29 10:00:00|41618|41558|41510.5|41490.5|41640.5|41580.5|41510.5|41472.7|19
1745921100000|2025-04-29 10:05:00|41539.2|41479.2|41488|41468|41592.6|41532.6|41488|41452.3|53
1745921400000|2025-04-29 10:10:00|41478.6|41418.6|41373.6|41313.6|41478.6|41418.6|41370.1|41313.6|40
1745921700000|2025-04-29 10:15:00|41372.9|41312.9|41354.7|41334.7|41372.9|41334.7|41337.6|41291.9|19
1745922000000|2025-04-29 10:20:00|41371.2|41331.2|41356.3|41336.3|41392.2|41337.2|41325.7|41293.2|46
1745922300000|2025-04-29 10:25:00|41351|41331|41288.1|41228.1|41383.8|41350.9|41269.1|41228.1|41
1745922600000|2025-04-29 10:30:00|41280.3|41240.3|41183.4|41143.4|41315.3|41275.3|41136.2|41097.2|84
1745922900000|2025-04-29 10:35:00|41185.5|41145.5|41273.3|41213.3|41273.3|41219.8|41173|41143|49
1745923200000|2025-04-29 10:40:00|41275.5|41215.5|41346.3|41286.3|41349.5|41303.8|41236.2|41183.7|115
1745923500000|2025-04-29 10:45:00|41346.6|41286.6|41274.1|41214.1|41353.8|41308.1|41230.4|41180.1|34
1745923800000|2025-04-29 10:50:00|41276.2|41216.2|41179.7|41139.7|41296.2|41243.7|41179.7|41127.5|50
1745924100000|2025-04-29 10:55:00|41180|41140|41295.8|41235.8|41299.3|41255.3|41174.4|41140|32
1745924400000|2025-04-29 11:00:00|41288.6|41248.6|41289.3|41229.3|41316.4|41268.6|41272.9|41213.3|27
1745924700000|2025-04-29 11:05:00|41288.6|41228.6|41273.5|41233.5|41296.1|41246.9|41253.9|41213.9|28
1745925000000|2025-04-29 11:10:00|41280.4|41220.4|41276.3|41216.3|41289.2|41248.8|41246.7|41206.4|9
1745925300000|2025-04-29 11:15:00|41263.5|41223.5|41228.8|41168.8|41266.7|41223.5|41178.5|41128.8|18
1745925600000|2025-04-29 11:20:00|41231.3|41171.3|41196.2|41156.2|41266.3|41234.1|41196.2|41144.1|9
1745925900000|2025-04-29 11:25:00|41198.4|41158.4|41247.2|41187.2|41278.4|41238|41198.4|41152.7|254
1745926200000|2025-04-29 11:30:00|41260.8|41200.8|41262.3|41202.3|41319.5|41267.3|41248|41200.5|87
1745926500000|2025-04-29 11:35:00|41266.6|41206.6|41277.2|41237.2|41309.7|41256.9|41247.6|41204.4|17
1745926800000|2025-04-29 11:40:00|41285.1|41225.1|41344.4|41284.4|41382.2|41326.9|41251.9|41197.2|78
1745927100000|2025-04-29 11:45:00|41339.4|41279.4|41406.5|41366.5|41406.5|41366.5|41322.5|41272.5|50
1745927400000|2025-04-29 11:50:00|41409|41369|41251|41211|41409|41369|41227.4|41172.8|94
1745927700000|2025-04-29 11:55:00|41274.9|41214.9|41432.9|41392.9|41438.2|41396|41262.4|41214.6|109
1745928000000|2025-04-29 12:00:00|41433.2|41393.2|41360.2|41320.2|41508.5|41456.4|41266.4|41216.4|124
1745928300000|2025-04-29 12:05:00|41359.2|41319.2|41427|41387|41478.8|41446.6|41347|41313.5|111
1745928600000|2025-04-29 12:10:00|41439.1|41379.1|41436.9|41396.9|41453.4|41406.9|41337.6|41304.8|116
1745928900000|2025-04-29 12:15:00|41439.4|41399.4|41320.4|41260.4|41447.2|41416.2|41263.2|41220.7|98
1745929200000|2025-04-29 12:20:00|41320.7|41260.7|41322.4|41262.4|41373.3|41342.9|41309.5|41260.7|113
1745929500000|2025-04-29 12:25:00|41322|41262|41267.8|41207.8|41327|41279.9|41208.5|41161.7|88
1745929800000|2025-04-29 12:30:00|41285.6|41225.6|41283.8|41223.8|41301.6|41247.7|41239.1|41191.3|73
1745930100000|2025-04-29 12:35:00|41276.6|41216.6|41242.2|41202.2|41328.7|41293.7|41234.4|41197.9|49
1745930400000|2025-04-29 12:40:00|41234.4|41214.4|41116|41076|41259.7|41229.4|41010.7|40958.6|190
1745930700000|2025-04-29 12:45:00|41113.5|41073.5|41087.4|41027.4|41133.2|41093.2|41018.4|40969.5|147
1745931000000|2025-04-29 12:50:00|41087.7|41027.7|40809.1|40749.1|41114.2|41066.7|40805.5|40749.1|231
1745931300000|2025-04-29 12:55:00|40801.3|40761.3|40792.4|40772.4|40850.6|40796.3|40690.6|40658.4|182
1745931600000|2025-04-29 13:00:00|40793.7|40773.7|40872.8|40852.8|40968.9|40930.3|40793.7|40750.6|236
1745931900000|2025-04-29 13:05:00|40889.6|40849.6|40766.6|40746.6|40889.6|40864.3|40764.4|40742|112
1745932200000|2025-04-29 13:10:00|40760.1|40740.1|40789.4|40769.4|40831.9|40798.4|40758.8|40726.6|61
1745932500000|2025-04-29 13:15:00|40820.5|40760.5|40867.5|40847.5|40878.7|40847.5|40722.6|40697.2|88
1745932800000|2025-04-29 13:20:00|40873.2|40833.2|40886.7|40826.7|40889.5|40851.4|40845.7|40793.5|99
1745933100000|2025-04-29 13:25:00|40882|40842|40986.6|40926.6|40987.8|40927.8|40769.1|40730.2|142
1745933400000|2025-04-29 13:30:00|40986|40926|41041.7|41001.7|41073.5|41018.9|40797.7|40776.3|168
1745933700000|2025-04-29 13:35:00|41041|41001|40987.4|40927.4|41057.1|41002.1|40919.2|40866.3|63
1745934000000|2025-04-29 13:40:00|40987.3|40927.3|41030.1|41010.1|41063.4|41023.4|40890.5|40845.8|127
1745934300000|2025-04-29 13:45:00|41028.8|41008.8|40931.5|40891.5|41076.3|41041.3|40912.2|40884.3|98
1745934600000|2025-04-29 13:50:00|40931.1|40891.1|40818.9|40758.9|40931.1|40891.1|40773.6|40738.1|70
1745934900000|2025-04-29 13:55:00|40824.6|40764.6|40871.4|40831.4|40875.7|40841.8|40744.9|40719.9|102
1745935200000|2025-04-29 14:00:00|40871|40831|40833.8|40773.8|40899.2|40866|40766.7|40718.8|83
1745935500000|2025-04-29 14:05:00|40838.8|40778.8|40787.3|40747.3|40894.2|40851.7|40774.5|40734.5|54
1745935800000|2025-04-29 14:10:00|40787|40747|40892.3|40832.3|40896.9|40861.9|40782|40747|70
1745936100000|2025-04-29 14:15:00|40882.3|40842.3|40710.7|40690.7|40895.1|40862.9|40693.9|40659.9|155
1745936400000|2025-04-29 14:20:00|40708.2|40688.2|40483.9|40423.9|40713.6|40693.6|40483.9|40423.9|255
1745936700000|2025-04-29 14:25:00|40469.6|40429.6|40473.2|40433.2|40576|40532.5|40443.9|40397.4|92
1745937000000|2025-04-29 14:30:00|40487.8|40427.8|40530.6|40490.6|40615.3|40570.3|40478.8|40427.8|99
1745937300000|2025-04-29 14:35:00|40531|40491|40548.1|40508.1|40608.1|40552.7|40493.1|40458.4|58
1745937600000|2025-04-29 14:40:00|40548.4|40508.4|40568|40528|40639.5|40607.4|40547.4|40500.6|115
1745937900000|2025-04-29 14:45:00|40553.7|40533.7|40483.3|40463.3|40617.7|40567.7|40483.3|40463.3|65
1745938200000|2025-04-29 14:50:00|40483|40463|40384|40364|40483|40463|40369|40330.1|174
1745938500000|2025-04-29 14:55:00|40374|40354|40252.1|40192.1|40406.1|40369|40196.7|40168.9|224
1745938800000|2025-04-29 15:00:00|40256.4|40196.4|40070.3|40050.3|40257.5|40197.5|40067.4|40042.4|261
1745939100000|2025-04-29 15:05:00|40069.9|40049.9|40127.4|40087.4|40135.6|40099.9|39988.1|39968.1|217
1745939400000|2025-04-29 15:10:00|40127.7|40087.7|39993|39973|40152|40104.2|39993|39965.9|221
1745939700000|2025-04-29 15:15:00|39990.5|39970.5|39939.9|39879.9|40023|39995.2|39842|39814.5|405
1745940000000|2025-04-29 15:20:00|39940.3|39880.3|39848.8|39828.8|39952.8|39927.4|39848.8|39823.8|130
1745940300000|2025-04-29 15:25:00|39846.3|39826.3|39852|39792|39852|39826.3|39608.8|39578.8|399
1745940600000|2025-04-29 15:30:00|39852.4|39792.4|39940.2|39880.2|39955.2|39925.2|39809.9|39778|77
1745940900000|2025-04-29 15:35:00|39942|39882|40017.6|39957.6|40027.3|39994.8|39907.7|39882|78
1745941200000|2025-04-29 15:40:00|40018|39958|40148.4|40128.4|40148.4|40128.4|39985.1|39958|230
1745941500000|2025-04-29 15:45:00|40148|40128|40074.4|40034.4|40151.2|40128|40033.3|39989.8|95
1745941800000|2025-04-29 15:50:00|40074.1|40034.1|40062.6|40042.6|40114.4|40089.1|40022.9|39985.1|59
1745942100000|2025-04-29 15:55:00|40063.3|40043.3|40005.3|39965.3|40085.8|40047.9|39963.2|39932.1|73
1745942400000|2025-04-29 16:00:00|40007.5|39967.5|40019.2|39999.2|40052.8|40027.4|39952.8|39912.8|198
1745942700000|2025-04-29 16:05:00|40018.5|39998.5|39911|39871|40018.5|39998.5|39824.5|39781.3|96
1745943000000|2025-04-29 16:10:00|39918.5|39878.5|39999.6|39939.6|40033.1|40013.1|39894.2|39861|113
1745943300000|2025-04-29 16:15:00|40001.3|39941.3|39923.1|39883.1|40010.2|39969.5|39845.1|39825.1|190
1745943600000|2025-04-29 16:20:00|39923.7|39883.7|39846.3|39826.3|39945.2|39912.7|39839.8|39818.4|425
1745943900000|2025-04-29 16:25:00|39848.8|39828.8|39909.2|39889.2|39949.2|39923.8|39848.8|39828.8|120
1745944200000|2025-04-29 16:30:00|39908.4|39868.4|39917.7|39897.7|39936.3|39897.7|39857.7|39832|28
1745944500000|2025-04-29 16:35:00|39918.8|39898.8|39936.9|39896.9|39936.9|39911.3|39904.1|39855.8|44
1745944800000|2025-04-29 16:40:00|39928.7|39908.7|39964|39944|39992|39948.7|39928.7|39908.7|65
1745945100000|2025-04-29 16:45:00|39963.7|39943.7|39996.1|39936.1|39996.1|39963.3|39928.3|39901.5|66
1745945400000|2025-04-29 16:50:00|39988.6|39948.6|39944.3|39924.3|40000.8|39963.3|39939.6|39911.8|37
1745945700000|2025-04-29 16:55:00|39946.4|39926.4|39959.2|39939.2|39974.3|39939.2|39934.6|39906.1|25
1745946000000|2025-04-29 17:00:00|39961.7|39941.7|39922.7|39902.7|39974.2|39952.1|39916|39896|73
1745946300000|2025-04-29 17:05:00|39923.4|39903.4|40054.5|40014.5|40054.5|40019.5|39923.4|39903.4|51
1745946600000|2025-04-29 17:10:00|40037.3|40017.3|40078.8|40058.8|40087|40058.8|40022|40002|44
1745946900000|2025-04-29 17:15:00|40079.1|40059.1|40091.2|40051.2|40131.2|40099.4|40060.5|40029.4|62
1745947200000|2025-04-29 17:20:00|40091.6|40051.6|40061.5|40041.5|40101.2|40068.7|40030.1|39997.2|139
1745947500000|2025-04-29 17:25:00|40049.4|40029.4|40112.9|40052.9|40150.1|40109|40016.5|39982.6|104
1746000900000|2025-04-30 08:15:00|40101.8|40041.8|40051.3|40031.3|40101.8|40041.8|39966.3|39906.3|156
1746001200000|2025-04-30 08:20:00|40058.5|39998.5|40300.5|40240.5|40324.7|40283|40054.9|39994.9|183
1746001500000|2025-04-30 08:25:00|40292|40232|40206.9|40146.9|40382.5|40340.7|40206.9|40146.9|52
1746001800000|2025-04-30 08:30:00|40207.3|40147.3|40017.3|39977.3|40241.9|40184.4|39947.6|39887.6|90
1746002100000|2025-04-30 08:35:00|40003|39983|40112.1|40052.1|40114.2|40054.2|39993.3|39933.3|41
1746002400000|2025-04-30 08:40:00|40116.7|40056.7|40126.7|40066.7|40140.7|40087.5|40091.3|40044.9|17
1746002700000|2025-04-30 08:45:00|40127.8|40067.8|40163.8|40103.8|40183|40123|40127.8|40067.8|15
1746003000000|2025-04-30 08:50:00|40164.1|40104.1|40097|40037|40183|40124|40087|40027|15
1746003300000|2025-04-30 08:55:00|40094.5|40034.5|40110.1|40050.1|40134.4|40074.4|40057.7|40008.7|13
1746003600000|2025-04-30 09:00:00|40110.4|40050.4|40116.1|40056.1|40172.2|40117.9|40053.7|39993.7|21
1746003900000|2025-04-30 09:05:00|40115.7|40055.7|40022.2|39982.2|40116.1|40056.1|40022.2|39978.6|2
1746004200000|2025-04-30 09:10:00|40021.5|39981.5|40017.8|39957.8|40043.6|39996.1|39989.2|39934.3|11
1746004500000|2025-04-30 09:15:00|40016|39956|40082.4|40022.4|40082.4|40026|40000|39940|17
1746004800000|2025-04-30 09:20:00|40074.5|40034.5|40068.5|40008.5|40093.1|40041|40040|39980|4
1746005100000|2025-04-30 09:25:00|40063.5|40003.5|40148|40088|40148|40109.8|40060.9|40000.9|16
1746005400000|2025-04-30 09:30:00|40135.9|40095.9|40105.9|40085.9|40158|40110.5|40105.9|40070.9|14
1746005700000|2025-04-30 09:35:00|40111.6|40071.6|40035.8|39975.8|40118.6|40075.9|40008|39948|51
1746006000000|2025-04-30 09:40:00|40038|39978|40112.5|40052.5|40116.8|40065|40020.8|39960.8|15
1746006300000|2025-04-30 09:45:00|40112.9|40052.9|40044.7|39984.7|40120.4|40060.4|40010.1|39950.1|28
1746006600000|2025-04-30 09:50:00|40047.6|39987.6|40075.1|40035.1|40095.8|40052.6|40042.2|39987.2|13
1746006900000|2025-04-30 09:55:00|40072.6|40032.6|40053.9|39993.9|40100.1|40052.6|40041.8|39989.3|16
1746007200000|2025-04-30 10:00:00|40054.7|39994.7|40015.4|39955.4|40054.7|39994.7|39982.9|39945|13
1746007500000|2025-04-30 10:05:00|40012.9|39972.9|40041.7|39981.7|40049.6|40022.9|39977.4|39950|21
1746007800000|2025-04-30 10:10:00|40049.2|39989.2|39948.1|39928.1|40073.8|40021.7|39948.1|39925.3|17
1746008100000|2025-04-30 10:15:00|39947|39927|39917.6|39897.6|39983.8|39927|39917.6|39897.6|22
1746008400000|2025-04-30 10:20:00|39917.2|39897.2|39788.3|39768.3|39925.8|39897.2|39776.6|39724.4|108
1746008700000|2025-04-30 10:25:00|39789.4|39769.4|39868.6|39808.6|39868.6|39808.6|39789.4|39769.1|12
1746009000000|2025-04-30 10:30:00|39874.4|39814.4|39860.1|39800.1|39874.4|39832.6|39802.6|39760.1|37
1746009300000|2025-04-30 10:35:00|39852.2|39812.2|39866.2|39806.2|39868.3|39817.6|39811.6|39768|21
1746009600000|2025-04-30 10:40:00|39865.4|39805.4|39867.9|39847.9|39897.9|39852.5|39845.8|39805.4|12
1746009900000|2025-04-30 10:45:00|39874.6|39834.6|39952.1|39912.1|39966.3|39931.3|39872.5|39825|17
1746010200000|2025-04-30 10:50:00|39957.1|39897.1|39936.7|39916.7|39965.6|39916.7|39921.7|39868.8|5
1746010500000|2025-04-30 10:55:00|39936.3|39916.3|40010.9|39970.9|40029.4|39989|39923.8|39893.8|25
1746010800000|2025-04-30 11:00:00|40010.5|39970.5|39981.6|39941.6|40028|39985.5|39970.5|39916.2|16
1746011100000|2025-04-30 11:05:00|39980.8|39940.8|39998.3|39938.3|40017.9|39973.3|39974.1|39933|11
1746011400000|2025-04-30 11:10:00|39976.2|39936.2|39843.4|39823.4|39976.2|39941.9|39843.4|39810.5|54
1746011700000|2025-04-30 11:15:00|39855.9|39815.9|39869.3|39809.3|39885.1|39833.8|39832.6|39777.6|78
1746012000000|2025-04-30 11:20:00|39870.1|39810.1|39885|39825|39907.6|39852.6|39832.2|39800.1|21
1746012300000|2025-04-30 11:25:00|39890|39830|39857.1|39817.1|39951|39911.4|39857.1|39817.1|94
1746012600000|2025-04-30 11:30:00|39857.5|39817.5|39884.6|39824.6|39928.9|39881|39846.7|39792.1|39
1746012900000|2025-04-30 11:35:00|39885|39825|39978|39938|39982.7|39940.2|39885|39825|30
1746013200000|2025-04-30 11:40:00|39980.2|39940.2|39974.1|39934.1|39998.8|39946.6|39961.2|39918.8|6
1746013500000|2025-04-30 11:45:00|39985.9|39925.9|40046.2|39986.2|40062.6|40005.8|39906.2|39864.1|42
1746013800000|2025-04-30 11:50:00|40045.8|39985.8|40027.9|39987.9|40072.6|40040.4|40018.7|39972.1|16
1746014100000|2025-04-30 11:55:00|40027.5|39987.5|40015.7|39995.7|40039.9|39995.7|39990.8|39955.5|46
1746014400000|2025-04-30 12:00:00|40027.9|39987.9|40130.9|40110.9|40276.3|40248.4|40000|39960|116
1746014700000|2025-04-30 12:05:00|40132.1|40112.1|40270.7|40250.7|40291.7|40260|40132.1|40102|107
1746015000000|2025-04-30 12:10:00|40294|40254|40317.4|40277.4|40412.8|40366.1|40289.3|40249.3|104
1746015300000|2025-04-30 12:15:00|40313.2|40273.2|40331|40311|40408.1|40368.1|40172.6|40133.3|65
1746015600000|2025-04-30 12:20:00|40331.4|40311.4|40391.3|40371.3|40427.7|40401.4|40312.1|40282.5|30
1746015900000|2025-04-30 12:25:00|40421.9|40361.9|40385.3|40325.3|40527.5|40484.4|40377.1|40325.3|158
1746016200000|2025-04-30 12:30:00|40385.7|40325.7|40531.6|40511.6|40547.6|40527.6|40385.7|40325.7|80
1746016500000|2025-04-30 12:35:00|40527|40507|40565.1|40525.1|40568.7|40536.2|40507.6|40473|138
1746016800000|2025-04-30 12:40:00|40536|40516|40404.4|40344.4|40581.2|40551.2|40404.4|40344.4|98
1746017100000|2025-04-30 12:45:00|40397.8|40377.8|40473.8|40453.8|40561.1|40526.5|40397.8|40377.8|73
1746017400000|2025-04-30 12:50:00|40473|40453|40540.9|40500.9|40556.2|40522.6|40463|40419.5|43
1746017700000|2025-04-30 12:55:00|40528.4|40508.4|40567.9|40547.9|40580.4|40547.9|40508.7|40475.5|26
1746018000000|2025-04-30 13:00:00|40563.7|40543.7|40382.3|40342.3|40575.8|40550.8|40382.3|40339.8|89
1746018300000|2025-04-30 13:05:00|40374.4|40354.4|40549.6|40529.6|40594.6|40561|40374.4|40340.8|105
1746018600000|2025-04-30 13:10:00|40550|40530|40445.7|40425.7|40567.5|40530.3|40432.8|40380.7|56
1746018900000|2025-04-30 13:15:00|40447.8|40427.8|40403.5|40363.5|40461.1|40435.3|40392.4|40351|53
1746019200000|2025-04-30 13:20:00|40420.6|40360.6|40382.3|40342.3|40438.1|40410.6|40373.1|40334.8|34
1746019500000|2025-04-30 13:25:00|40382.7|40342.7|40309.4|40269.4|40390.2|40352.7|40243.4|40223.4|109
1746019800000|2025-04-30 13:30:00|40310.2|40270.2|40251.6|40211.6|40360.5|40314.8|40190.5|40142|123
1746020100000|2025-04-30 13:35:00|40253.8|40213.8|40304.3|40264.3|40319.3|40266.8|40169.5|40141.6|128
1746020400000|2025-04-30 13:40:00|40292.2|40272.2|40466.8|40446.8|40474.3|40452.2|40291.8|40255.1|153
1746020700000|2025-04-30 13:45:00|40461.8|40441.8|40452.1|40432.1|40512.9|40480.8|40416.4|40389.6|87
1746021000000|2025-04-30 13:50:00|40452.9|40432.9|40364|40344|40522.6|40488.6|40364|40329.4|77
1746021300000|2025-04-30 13:55:00|40394.9|40334.9|40113.3|40053.3|40400.3|40356.9|39986.2|39951.6|271
1746021600000|2025-04-30 14:00:00|40109.7|40069.7|40024.4|39964.4|40110.5|40076.2|39982.3|39944.1|83
1746021900000|2025-04-30 14:05:00|40011.9|39971.9|40118.6|40078.6|40175.4|40151.1|39966.9|39937.3|91
1746022200000|2025-04-30 14:10:00|40114.4|40074.4|40046.1|40026.1|40131.1|40079.4|40022.7|39968|58
1746022500000|2025-04-30 14:15:00|40039.7|40019.7|40170.3|40150.3|40214.1|40155.3|39974.2|39951.5|135
1746022800000|2025-04-30 14:20:00|40169.9|40149.9|40084.5|40064.5|40169.9|40149.9|40063.1|40037|146
1746023100000|2025-04-30 14:25:00|40084.1|40064.1|40134.8|40094.8|40161.4|40111.2|40084.1|40026|63
1746023400000|2025-04-30 14:30:00|40151.2|40091.2|40187.7|40127.7|40249.8|40229.8|40105.6|40058.1|98
1746023700000|2025-04-30 14:35:00|40187.3|40127.3|40102.4|40062.4|40228|40178.4|40097.8|40050.7|49
1746024000000|2025-04-30 14:40:00|40104.5|40064.5|40202.4|40162.4|40214.5|40166.6|40093.2|40055.3|74
1746024300000|2025-04-30 14:45:00|40200.3|40160.3|40133.5|40093.5|40230.6|40198.5|40116|40084.4|66
1746024600000|2025-04-30 14:50:00|40135.6|40095.6|40157.3|40117.3|40182.3|40144.8|40091|40051|60
1746024900000|2025-04-30 14:55:00|40159.4|40119.4|40175.1|40135.1|40185.5|40145.2|40075.2|40055.2|112
1746025200000|2025-04-30 15:00:00|40173|40133|40176.4|40136.4|40189.7|40156.1|40132.2|40089.3|55
1746025500000|2025-04-30 15:05:00|40173.9|40133.9|40115.4|40075.4|40225.1|40180.1|40097.5|40047.4|80
1746025800000|2025-04-30 15:10:00|40114.7|40074.7|39995.4|39955.4|40114.7|40082.2|39987.9|39955.4|71
1746026100000|2025-04-30 15:15:00|39997.5|39957.5|40009.6|39969.6|40057.5|40010.4|39966.1|39943.6|113
1746026400000|2025-04-30 15:20:00|40015|39975|39957.4|39917.4|40041.1|40007.8|39938.2|39904.9|79
1746026700000|2025-04-30 15:25:00|39952.4|39932.4|39967.4|39927.4|40044.5|40012|39931.1|39899.5|85
1746027000000|2025-04-30 15:30:00|39974.5|39934.5|39944.8|39924.8|40050.6|40012.4|39944.8|39924.8|63
1746027300000|2025-04-30 15:35:00|39945.2|39925.2|39746.5|39706.5|40004.4|39972.7|39731.9|39704|243
1746027600000|2025-04-30 15:40:00|39745.4|39705.4|39809.6|39749.6|39811.3|39781.3|39636.9|39597.3|168
1746027900000|2025-04-30 15:45:00|39795.3|39755.3|39911.6|39871.6|39918.7|39877|39750.3|39715.7|112
1746028200000|2025-04-30 15:50:00|39904.1|39884.1|39866.8|39846.8|39964.1|39912.4|39866.8|39828.1|114
1746028500000|2025-04-30 15:55:00|39864.9|39844.9|39968.5|39948.5|39989.6|39957.1|39854.5|39814.5|122
1746028800000|2025-04-30 16:00:00|39968.8|39948.8|39991.7|39971.7|40005.4|39980|39907.5|39874.6|109
1746029100000|2025-04-30 16:05:00|39992.1|39972.1|40052.6|40032.6|40098.8|40067.2|39982.8|39942.8|127
1746029400000|2025-04-30 16:10:00|40065.1|40045.1|39986|39946|40163.9|40134.3|39980.5|39932.6|159
1746029700000|2025-04-30 16:15:00|40004.9|39944.9|39853.1|39833.1|40051.8|40008.5|39817.7|39788.1|196
1746030000000|2025-04-30 16:20:00|39860.6|39820.6|39941.2|39921.2|40041.7|40021.7|39831|39791|1003
1746030300000|2025-04-30 16:25:00|39948.7|39908.7|39731.9|39711.9|39956.2|39936.2|39724.4|39692.3|213
1746030600000|2025-04-30 16:30:00|39734|39714|39550.5|39530.5|39779|39751.5|39548.8|39521.3|252
1746030900000|2025-04-30 16:35:00|39548.4|39528.4|39588.4|39568.4|39631.4|39591.4|39525.9|39501.3|89
1746031200000|2025-04-30 16:40:00|39588.3|39568.3|39581.2|39561.2|39612.4|39585.8|39565.8|39534.3|86
1746031500000|2025-04-30 16:45:00|39585.4|39565.4|39602.3|39562.3|39652.3|39625.8|39578.3|39552.5|85
1746031800000|2025-04-30 16:50:00|39588.7|39568.7|39635|39595|39635|39595|39538.3|39506.9|73
1746032100000|2025-04-30 16:55:00|39622.5|39602.5|39737|39717|39763.8|39732|39612.1|39585|206
1746032400000|2025-04-30 17:00:00|39735.9|39715.9|39888.3|39868.3|39893.7|39868.3|39717|39681.2|104
1746032700000|2025-04-30 17:05:00|39885.8|39865.8|39884.1|39844.1|39956.2|39918.3|39827.4|39794.9|80
1746033000000|2025-04-30 17:10:00|39872.3|39852.3|39842.3|39822.3|39884.4|39852.3|39829.4|39804.4|33
1746033300000|2025-04-30 17:15:00|39841.9|39821.9|39839.4|39819.4|39865.2|39841.5|39807.3|39784.4|56
1746033600000|2025-04-30 17:20:00|39841.9|39821.9|39802.6|39782.6|39854.4|39822.3|39768|39740.5|82
1746033900000|2025-04-30 17:25:00|39800.1|39780.1|39825.8|39765.8|39830.5|39801.6|39778|39754.7|129
1746087300000|2025-05-01 08:15:00|39817.1|39757.1|39272.9|39212.9|39817.1|39757.1|39272.9|39212.9|291
1746087600000|2025-05-01 08:20:00|39270.8|39210.8|39332|39272|39411.6|39351.6|39243.7|39198.3|99
1746087900000|2025-05-01 08:25:00|39319.5|39279.5|39328.3|39268.3|39344.1|39293.3|39279.1|39243.7|52
1746088200000|2025-05-01 08:30:00|39328.7|39268.7|39260.3|39200.3|39361.2|39315.3|39233.2|39200.3|68
1746088500000|2025-05-01 08:35:00|39258.2|39198.2|39106.1|39046.1|39269.9|39217.8|39075.7|39044.4|139
1746088800000|2025-05-01 08:40:00|39103.6|39043.6|39221.5|39161.5|39276.1|39216.1|39083.6|39029|58
1746089100000|2025-05-01 08:45:00|39221.9|39161.9|39216.4|39156.4|39236|39183.5|39174.4|39128.9|21
1746089400000|2025-05-01 08:50:00|39218.5|39158.5|39229.3|39209.3|39291.8|39258.9|39212.7|39158.5|33
1746089700000|2025-05-01 08:55:00|39228.9|39208.9|39142.6|39102.6|39264.3|39210.1|39142.6|39102.6|32
1746090000000|2025-05-01 09:00:00|39146.3|39086.3|39123.4|39083.4|39178|39143.4|39066.3|39018|121
1746090300000|2025-05-01 09:05:00|39125.5|39085.5|39088.8|39028.8|39150.5|39105.9|39063.4|39028.8|33
1746090600000|2025-05-01 09:10:00|39090.9|39030.9|39093.7|39053.7|39133.7|39073.7|39048.8|39015.8|46
1746090900000|2025-05-01 09:15:00|39098.3|39058.3|39088.7|39048.7|39136.6|39081.2|39062|39022|21
1746091200000|2025-05-01 09:20:00|39086.2|39046.2|39094.1|39074.1|39106.6|39074.1|39078.7|39046.2|23
1746091500000|2025-05-01 09:25:00|39092|39072|39010.3|38990.3|39092|39072|39000.3|38970.7|107
1746091800000|2025-05-01 09:30:00|39012.4|38992.4|39059|39019|39072.8|39022.3|39012.4|38986.9|29
1746092100000|2025-05-01 09:35:00|39061.5|39021.5|39064.4|39044.4|39067.7|39044.4|38993.5|38973.5|27
1746092400000|2025-05-01 09:40:00|39062.3|39042.3|39054.3|39014.3|39071.9|39042.3|39028.1|38990.6|13
1746092700000|2025-05-01 09:45:00|39054.7|39014.7|38980.5|38960.5|39082.2|39049.7|38971|38943.5|46
1746093000000|2025-05-01 09:50:00|38985.5|38965.5|38981.3|38961.3|38988.9|38965.5|38937.2|38909.7|57
1746093300000|2025-05-01 09:55:00|38985.1|38945.1|38989.6|38929.6|38994.6|38956.3|38935|38914.6|23
1746093600000|2025-05-01 10:00:00|38981.7|38941.7|38993.3|38933.3|39019.2|38971.7|38976.7|38933.3|19
1746093900000|2025-05-01 10:05:00|38981.3|38941.3|39029.1|38989.1|39049.1|39009.1|38976.3|38933.3|12
1746094200000|2025-05-01 10:10:00|39023.3|39003.3|39044.5|38984.5|39051.2|39006.2|39012|38953.3|12
1746094500000|2025-05-01 10:15:00|39046.6|38986.6|39004.1|38964.1|39059.5|39009.5|39004.1|38964.1|8
1746094800000|2025-05-01 10:20:00|38992|38972|38996.5|38956.5|39042.4|39002.4|38946.6|38919.5|23
1746095100000|2025-05-01 10:25:00|38999|38959|38964.8|38924.8|38999|38971.1|38953.2|38913.2|7
1746095400000|2025-05-01 10:30:00|38965.2|38925.2|38978.1|38938.1|39005.6|38975.6|38933.6|38912.7|34
1746095700000|2025-05-01 10:35:00|38966|38946|38970.6|38950.6|38983.1|38950.6|38938.1|38908.1|20
1746096000000|2025-05-01 10:40:00|38972.7|38952.7|38989.7|38969.7|39003.9|38976.8|38972.7|38946.8|11
1746096300000|2025-05-01 10:45:00|38983.4|38963.4|38963|38923|38983.4|38963.4|38933|38907.6|131
1746096600000|2025-05-01 10:50:00|38970.9|38930.9|38965.5|38925.5|38986.7|38954.6|38908.8|38887.6|32
1746096900000|2025-05-01 10:55:00|38963.4|38923.4|39012.1|38972.1|39030|39002.9|38950|38917.5|26
1746097200000|2025-05-01 11:00:00|39007.9|38967.9|39037.1|38997.1|39039.6|38999.6|39000.8|38952.9|11
1746097500000|2025-05-01 11:05:00|39039.6|38999.6|38988.7|38948.7|39064.5|39010.8|38988.7|38946.6|21
1746097800000|2025-05-01 11:10:00|38996.2|38936.2|39047|39027|39059.9|39027|38974.1|38935.8|19
1746098100000|2025-05-01 11:15:00|39047.8|39027.8|39096.9|39036.9|39097.4|39055.7|39038.2|38978.2|19
1746098400000|2025-05-01 11:20:00|39090.3|39030.3|39118.6|39078.6|39173.2|39118.2|39090.3|39030.3|32
1746098700000|2025-05-01 11:25:00|39116.5|39076.5|39036.4|38976.4|39116.5|39076.5|39006.9|38974.8|32
1746099000000|2025-05-01 11:30:00|39036|38976|39069.7|39029.7|39074.3|39037.2|38982.3|38929.8|44
1746099300000|2025-05-01 11:35:00|39067.7|39027.7|38999.3|38979.3|39067.7|39032.6|38995.1|38964.3|28
1746099600000|2025-05-01 11:40:00|38999.7|38979.7|39022.2|39002.2|39043.8|39015.9|38999.7|38978.8|21
1746099900000|2025-05-01 11:45:00|39011.7|38991.7|38925.5|38905.5|39023.8|38991.7|38923.4|38903.4|82
1746100200000|2025-05-01 11:50:00|38923.4|38903.4|38794.6|38754.6|38949.6|38917.1|38772.9|38725|150
1746100500000|2025-05-01 11:55:00|38794.2|38754.2|38795.4|38775.4|38822.9|38775.4|38768.3|38738.3|66
1746100800000|2025-05-01 12:00:00|38807.5|38767.5|38811.6|38791.6|38892|38860|38792.5|38762.9|143
1746101100000|2025-05-01 12:05:00|38836.2|38796.2|38834.5|38814.5|38862.4|38829.9|38723.2|38700.7|244
1746101400000|2025-05-01 12:10:00|38834.1|38814.1|38671.5|38651.5|38834.1|38814.1|38653.2|38632|257
1746101700000|2025-05-01 12:15:00|38669.5|38649.5|38656.5|38636.5|38682|38649.5|38605.7|38581.1|171
1746102000000|2025-05-01 12:20:00|38654|38634|38789.4|38749.4|38836.9|38796.9|38634.4|38606.9|83
1746102300000|2025-05-01 12:25:00|38788.5|38748.5|38756.9|38696.9|38840.6|38800.6|38701|38651.9|74
1746102600000|2025-05-01 12:30:00|38754.4|38694.4|39027.6|38967.6|39027.6|38976.8|38682.3|38641|195
1746102900000|2025-05-01 12:35:00|39029.7|38969.7|38972.6|38952.6|39125.5|39098|38957.6|38910.1|252
1746103200000|2025-05-01 12:40:00|38973|38953|38888.4|38848.4|38995.1|38957.6|38887.6|38835.5|79
1746103500000|2025-05-01 12:45:00|38888|38848|38827.1|38787.1|38907.6|38873.4|38746.3|38710.5|77
1746103800000|2025-05-01 12:50:00|38832.1|38792.1|38773.3|38733.3|38837.1|38806.7|38719.2|38694.6|155
1746104100000|2025-05-01 12:55:00|38768.3|38728.3|38723.7|38703.7|38768.3|38733.3|38714.1|38681.6|79
1746104400000|2025-05-01 13:00:00|38721.6|38701.6|38659.1|38639.1|38747.9|38715.8|38619.1|38589.1|125
1746104700000|2025-05-01 13:05:00|38659.5|38639.5|38622|38582|38682.4|38649.5|38604.5|38582|70
1746105000000|2025-05-01 13:10:00|38621.6|38581.6|38598.2|38578.2|38708.2|38688.2|38579.1|38551.1|199
1746105300000|2025-05-01 13:15:00|38598.6|38578.6|38579.8|38559.8|38637.7|38608.6|38579.4|38551.9|70
1746105600000|2025-05-01 13:20:00|38584|38564|38588.1|38568.1|38671|38634.8|38584|38554.4|112
1746105900000|2025-05-01 13:25:00|38587.7|38567.7|38599.8|38579.8|38634|38609|38559.8|38526|217
1746106200000|2025-05-01 13:30:00|38601.9|38581.9|38494.7|38474.7|38609.8|38581.9|38475.2|38444.7|237
1746106500000|2025-05-01 13:35:00|38492.7|38472.7|38528.4|38508.4|38542.6|38514.7|38486|38438.5|124
1746106800000|2025-05-01 13:40:00|38532.6|38512.6|38492.6|38452.6|38586.4|38555.9|38478.4|38452.6|139
1746107100000|2025-05-01 13:45:00|38491.3|38451.3|38435.1|38415.1|38520.1|38494.2|38409.6|38389.6|250
1746107400000|2025-05-01 13:50:00|38437.6|38417.6|38508.8|38468.8|38537.9|38512.9|38409.2|38388.4|262
1746107700000|2025-05-01 13:55:00|38504.2|38464.2|38419.1|38399.1|38524.5|38488.3|38419.1|38399.1|134
1746108000000|2025-05-01 14:00:00|38414.6|38394.6|38307.5|38287.5|38414.6|38394.6|38267|38239.5|344
1746108300000|2025-05-01 14:05:00|38305.4|38285.4|38370.8|38310.8|38446.2|38412|38297.9|38265|181
1746108600000|2025-05-01 14:10:00|38353.7|38313.7|38376.1|38356.1|38453.2|38418.2|38337|38312|104
1746108900000|2025-05-01 14:15:00|38380.3|38360.3|38354.4|38314.4|38458.2|38417.8|38334.5|38308.2|109
1746109200000|2025-05-01 14:20:00|38354|38314|38379.4|38359.4|38406.4|38371.5|38319.4|38295.3|166
1746109500000|2025-05-01 14:25:00|38378.5|38358.5|38433.1|38393.1|38447.7|38399.8|38343.5|38298.9|67
1746109800000|2025-05-01 14:30:00|38432.7|38392.7|38501.8|38461.8|38590.5|38533.5|38418.5|38387.7|151
1746110100000|2025-05-01 14:35:00|38504.3|38464.3|38477.6|38437.6|38586.4|38543.4|38472.6|38416.4|149
1746110400000|2025-05-01 14:40:00|38477.2|38437.2|38477.6|38437.6|38493|38462.1|38448|38402.2|61
1746110700000|2025-05-01 14:45:00|38465.1|38445.1|38452.1|38432.1|38512.1|38483.4|38434.6|38398.4|134
1746111000000|2025-05-01 14:50:00|38457.1|38437.1|38440.8|38420.8|38476.7|38454.2|38422.1|38397.1|84
1746111300000|2025-05-01 14:55:00|38447.9|38407.9|38350|38330|38447.9|38415|38337.9|38313.3|68
1746111600000|2025-05-01 15:00:00|38357.9|38317.9|38383.2|38363.2|38481.2|38428.7|38350|38317.9|116
1746111900000|2025-05-01 15:05:00|38395.3|38355.3|38450.3|38410.3|38459.8|38427.8|38366.1|38340.3|67
1746112200000|2025-05-01 15:10:00|38449.8|38409.8|38416.9|38396.9|38479|38449|38416.9|38389.4|67
1746112500000|2025-05-01 15:15:00|38429.4|38389.4|38367.3|38347.3|38440.2|38406.5|38327.3|38305.2|127
1746112800000|2025-05-01 15:20:00|38373.9|38353.9|38409.3|38369.3|38433.9|38406.4|38371.8|38351.8|47
1746113100000|2025-05-01 15:25:00|38404.3|38384.3|38277.6|38257.6|38424.7|38394.7|38277.6|38257.6|117
1746113400000|2025-05-01 15:30:00|38277.2|38257.2|38181.8|38161.8|38295.1|38262.6|38174.3|38154.3|202
1746113700000|2025-05-01 15:35:00|38179.7|38159.7|38304.6|38284.6|38304.6|38284.6|38137.6|38117.6|171
1746114000000|2025-05-01 15:40:00|38305|38285|38269.2|38209.2|38364.2|38320|38253.4|38209.2|47
1746114300000|2025-05-01 15:45:00|38257.9|38217.9|38243.7|38203.7|38285.4|38255.8|38234.2|38188.8|73
1746114600000|2025-05-01 15:50:00|38243.3|38203.3|38314.5|38254.5|38315|38285.7|38220|38181.7|61
1746114900000|2025-05-01 15:55:00|38312.8|38252.8|38299.4|38259.4|38324|38289.9|38210.3|38190.3|126
1746115200000|2025-05-01 16:00:00|38297.3|38257.3|38349.3|38309.3|38454.8|38422.7|38274.8|38246.9|175
1746115500000|2025-05-01 16:05:00|38349.8|38309.8|38276.4|38236.4|38366.8|38326.8|38276.4|38236.4|182
1746115800000|2025-05-01 16:10:00|38276.8|38236.8|38369.2|38349.2|38424.3|38381.3|38253.9|38228.9|199
1746116100000|2025-05-01 16:15:00|38381.3|38341.3|38372.5|38352.5|38398|38372.1|38340.5|38300.5|126
1746116400000|2025-05-01 16:20:00|38372.1|38352.1|38329.9|38309.9|38454.1|38426.6|38321.7|38301.7|607
1746116700000|2025-05-01 16:25:00|38330.8|38310.8|38483.6|38463.6|38540.2|38520.2|38330.8|38310.8|238
1746117000000|2025-05-01 16:30:00|38485.7|38465.7|38536.8|38516.8|38548.9|38521.4|38452.4|38410.3|90
1746117300000|2025-05-01 16:35:00|38546.4|38486.4|38501|38461|38547.6|38517.7|38487.3|38455.6|146
1746117600000|2025-05-01 16:40:00|38488.9|38468.9|38511.3|38471.3|38528|38488|38483.5|38449.2|54
1746117900000|2025-05-01 16:45:00|38513.4|38473.4|38568.8|38548.8|38625|38602.1|38513.4|38473.4|145
1746118200000|2025-05-01 16:50:00|38580.9|38540.9|38539.2|38499.2|38590.9|38568.4|38525.1|38492.1|49
1746118500000|2025-05-01 16:55:00|38538.8|38498.8|38590|38570|38602.1|38572|38533.3|38498.8|53
1746118800000|2025-05-01 17:00:00|38587.9|38567.9|38539.9|38499.9|38600|38572|38539.9|38499.9|62
1746119100000|2025-05-01 17:05:00|38532|38512|38526.2|38506.2|38564.9|38532.4|38514.5|38491.6|70
1746119400000|2025-05-01 17:10:00|38521.2|38501.2|38459.9|38439.9|38531.1|38506.1|38455.3|38427|92
1746119700000|2025-05-01 17:15:00|38452.4|38432.4|38531.9|38511.9|38531.9|38511.9|38439.9|38417.8|50
1746120000000|2025-05-01 17:20:00|38529.8|38509.8|38458.5|38438.5|38541.1|38515.6|38449|38420.2|67
1746120300000|2025-05-01 17:25:00|38470.6|38430.6|38455.2|38435.2|38507.3|38476|38418.6|38396.9|124
1746087300000|2025-05-01 08:15:00|39817.1|39757.1|39272.9|39212.9|39817.1|39757.1|39272.9|39212.9|291
1746087600000|2025-05-01 08:20:00|39270.8|39210.8|39332|39272|39411.6|39351.6|39243.7|39198.3|99
1746087900000|2025-05-01 08:25:00|39319.5|39279.5|39328.3|39268.3|39344.1|39293.3|39279.1|39243.7|52
1746088200000|2025-05-01 08:30:00|39328.7|39268.7|39260.3|39200.3|39361.2|39315.3|39233.2|39200.3|68
1746088500000|2025-05-01 08:35:00|39258.2|39198.2|39106.1|39046.1|39269.9|39217.8|39075.7|39044.4|139
1746088800000|2025-05-01 08:40:00|39103.6|39043.6|39221.5|39161.5|39276.1|39216.1|39083.6|39029|58
1746089100000|2025-05-01 08:45:00|39221.9|39161.9|39216.4|39156.4|39236|39183.5|39174.4|39128.9|21
1746089400000|2025-05-01 08:50:00|39218.5|39158.5|39229.3|39209.3|39291.8|39258.9|39212.7|39158.5|33
1746089700000|2025-05-01 08:55:00|39228.9|39208.9|39142.6|39102.6|39264.3|39210.1|39142.6|39102.6|32
1746090000000|2025-05-01 09:00:00|39146.3|39086.3|39123.4|39083.4|39178|39143.4|39066.3|39018|121
1746090300000|2025-05-01 09:05:00|39125.5|39085.5|39088.8|39028.8|39150.5|39105.9|39063.4|39028.8|33
1746090600000|2025-05-01 09:10:00|39090.9|39030.9|39093.7|39053.7|39133.7|39073.7|39048.8|39015.8|46
1746090900000|2025-05-01 09:15:00|39098.3|39058.3|39088.7|39048.7|39136.6|39081.2|39062|39022|21
1746091200000|2025-05-01 09:20:00|39086.2|39046.2|39094.1|39074.1|39106.6|39074.1|39078.7|39046.2|23
1746091500000|2025-05-01 09:25:00|39092|39072|39010.3|38990.3|39092|39072|39000.3|38970.7|107
1746091800000|2025-05-01 09:30:00|39012.4|38992.4|39059|39019|39072.8|39022.3|39012.4|38986.9|29
1746092100000|2025-05-01 09:35:00|39061.5|39021.5|39064.4|39044.4|39067.7|39044.4|38993.5|38973.5|27
1746092400000|2025-05-01 09:40:00|39062.3|39042.3|39054.3|39014.3|39071.9|39042.3|39028.1|38990.6|13
1746092700000|2025-05-01 09:45:00|39054.7|39014.7|38980.5|38960.5|39082.2|39049.7|38971|38943.5|46
1746093000000|2025-05-01 09:50:00|38985.5|38965.5|38981.3|38961.3|38988.9|38965.5|38937.2|38909.7|57
1746093300000|2025-05-01 09:55:00|38985.1|38945.1|38989.6|38929.6|38994.6|38956.3|38935|38914.6|23
1746093600000|2025-05-01 10:00:00|38981.7|38941.7|38993.3|38933.3|39019.2|38971.7|38976.7|38933.3|19
1746093900000|2025-05-01 10:05:00|38981.3|38941.3|39029.1|38989.1|39049.1|39009.1|38976.3|38933.3|12
1746094200000|2025-05-01 10:10:00|39023.3|39003.3|39044.5|38984.5|39051.2|39006.2|39012|38953.3|12
1746094500000|2025-05-01 10:15:00|39046.6|38986.6|39004.1|38964.1|39059.5|39009.5|39004.1|38964.1|8
1746094800000|2025-05-01 10:20:00|38992|38972|38996.5|38956.5|39042.4|39002.4|38946.6|38919.5|23
1746095100000|2025-05-01 10:25:00|38999|38959|38964.8|38924.8|38999|38971.1|38953.2|38913.2|7
1746095400000|2025-05-01 10:30:00|38965.2|38925.2|38978.1|38938.1|39005.6|38975.6|38933.6|38912.7|34
1746095700000|2025-05-01 10:35:00|38966|38946|38970.6|38950.6|38983.1|38950.6|38938.1|38908.1|20
1746096000000|2025-05-01 10:40:00|38972.7|38952.7|38989.7|38969.7|39003.9|38976.8|38972.7|38946.8|11
1746096300000|2025-05-01 10:45:00|38983.4|38963.4|38963|38923|38983.4|38963.4|38933|38907.6|131
1746096600000|2025-05-01 10:50:00|38970.9|38930.9|38965.5|38925.5|38986.7|38954.6|38908.8|38887.6|32
1746096900000|2025-05-01 10:55:00|38963.4|38923.4|39012.1|38972.1|39030|39002.9|38950|38917.5|26
1746097200000|2025-05-01 11:00:00|39007.9|38967.9|39037.1|38997.1|39039.6|38999.6|39000.8|38952.9|11
1746097500000|2025-05-01 11:05:00|39039.6|38999.6|38988.7|38948.7|39064.5|39010.8|38988.7|38946.6|21
1746097800000|2025-05-01 11:10:00|38996.2|38936.2|39047|39027|39059.9|39027|38974.1|38935.8|19
1746098100000|2025-05-01 11:15:00|39047.8|39027.8|39096.9|39036.9|39097.4|39055.7|39038.2|38978.2|19
1746098400000|2025-05-01 11:20:00|39090.3|39030.3|39118.6|39078.6|39173.2|39118.2|39090.3|39030.3|32
1746098700000|2025-05-01 11:25:00|39116.5|39076.5|39036.4|38976.4|39116.5|39076.5|39006.9|38974.8|32
1746099000000|2025-05-01 11:30:00|39036|38976|39069.7|39029.7|39074.3|39037.2|38982.3|38929.8|44
1746099300000|2025-05-01 11:35:00|39067.7|39027.7|38999.3|38979.3|39067.7|39032.6|38995.1|38964.3|28
1746099600000|2025-05-01 11:40:00|38999.7|38979.7|39022.2|39002.2|39043.8|39015.9|38999.7|38978.8|21
1746099900000|2025-05-01 11:45:00|39011.7|38991.7|38925.5|38905.5|39023.8|38991.7|38923.4|38903.4|82
1746100200000|2025-05-01 11:50:00|38923.4|38903.4|38794.6|38754.6|38949.6|38917.1|38772.9|38725|150
1746100500000|2025-05-01 11:55:00|38794.2|38754.2|38795.4|38775.4|38822.9|38775.4|38768.3|38738.3|66
1746100800000|2025-05-01 12:00:00|38807.5|38767.5|38811.6|38791.6|38892|38860|38792.5|38762.9|143
1746101100000|2025-05-01 12:05:00|38836.2|38796.2|38834.5|38814.5|38862.4|38829.9|38723.2|38700.7|244
1746101400000|2025-05-01 12:10:00|38834.1|38814.1|38671.5|38651.5|38834.1|38814.1|38653.2|38632|257
1746101700000|2025-05-01 12:15:00|38669.5|38649.5|38656.5|38636.5|38682|38649.5|38605.7|38581.1|171
1746102000000|2025-05-01 12:20:00|38654|38634|38789.4|38749.4|38836.9|38796.9|38634.4|38606.9|83
1746102300000|2025-05-01 12:25:00|38788.5|38748.5|38756.9|38696.9|38840.6|38800.6|38701|38651.9|74
1746102600000|2025-05-01 12:30:00|38754.4|38694.4|39027.6|38967.6|39027.6|38976.8|38682.3|38641|195
1746102900000|2025-05-01 12:35:00|39029.7|38969.7|38972.6|38952.6|39125.5|39098|38957.6|38910.1|252
1746103200000|2025-05-01 12:40:00|38973|38953|38888.4|38848.4|38995.1|38957.6|38887.6|38835.5|79
1746103500000|2025-05-01 12:45:00|38888|38848|38827.1|38787.1|38907.6|38873.4|38746.3|38710.5|77
1746103800000|2025-05-01 12:50:00|38832.1|38792.1|38773.3|38733.3|38837.1|38806.7|38719.2|38694.6|155
1746104100000|2025-05-01 12:55:00|38768.3|38728.3|38723.7|38703.7|38768.3|38733.3|38714.1|38681.6|79
1746104400000|2025-05-01 13:00:00|38721.6|38701.6|38659.1|38639.1|38747.9|38715.8|38619.1|38589.1|125
1746104700000|2025-05-01 13:05:00|38659.5|38639.5|38622|38582|38682.4|38649.5|38604.5|38582|70
1746105000000|2025-05-01 13:10:00|38621.6|38581.6|38598.2|38578.2|38708.2|38688.2|38579.1|38551.1|199
1746105300000|2025-05-01 13:15:00|38598.6|38578.6|38579.8|38559.8|38637.7|38608.6|38579.4|38551.9|70
1746105600000|2025-05-01 13:20:00|38584|38564|38588.1|38568.1|38671|38634.8|38584|38554.4|112
1746105900000|2025-05-01 13:25:00|38587.7|38567.7|38599.8|38579.8|38634|38609|38559.8|38526|217
1746106200000|2025-05-01 13:30:00|38601.9|38581.9|38494.7|38474.7|38609.8|38581.9|38475.2|38444.7|237
1746106500000|2025-05-01 13:35:00|38492.7|38472.7|38528.4|38508.4|38542.6|38514.7|38486|38438.5|124
1746106800000|2025-05-01 13:40:00|38532.6|38512.6|38492.6|38452.6|38586.4|38555.9|38478.4|38452.6|139
1746107100000|2025-05-01 13:45:00|38491.3|38451.3|38435.1|38415.1|38520.1|38494.2|38409.6|38389.6|250
1746107400000|2025-05-01 13:50:00|38437.6|38417.6|38508.8|38468.8|38537.9|38512.9|38409.2|38388.4|262
1746107700000|2025-05-01 13:55:00|38504.2|38464.2|38419.1|38399.1|38524.5|38488.3|38419.1|38399.1|134
1746108000000|2025-05-01 14:00:00|38414.6|38394.6|38307.5|38287.5|38414.6|38394.6|38267|38239.5|344
1746108300000|2025-05-01 14:05:00|38305.4|38285.4|38370.8|38310.8|38446.2|38412|38297.9|38265|181
1746108600000|2025-05-01 14:10:00|38353.7|38313.7|38376.1|38356.1|38453.2|38418.2|38337|38312|104
1746108900000|2025-05-01 14:15:00|38380.3|38360.3|38354.4|38314.4|38458.2|38417.8|38334.5|38308.2|109
1746109200000|2025-05-01 14:20:00|38354|38314|38379.4|38359.4|38406.4|38371.5|38319.4|38295.3|166
1746109500000|2025-05-01 14:25:00|38378.5|38358.5|38433.1|38393.1|38447.7|38399.8|38343.5|38298.9|67
1746109800000|2025-05-01 14:30:00|38432.7|38392.7|38501.8|38461.8|38590.5|38533.5|38418.5|38387.7|151
1746110100000|2025-05-01 14:35:00|38504.3|38464.3|38477.6|38437.6|38586.4|38543.4|38472.6|38416.4|149
1746110400000|2025-05-01 14:40:00|38477.2|38437.2|38477.6|38437.6|38493|38462.1|38448|38402.2|61
1746110700000|2025-05-01 14:45:00|38465.1|38445.1|38452.1|38432.1|38512.1|38483.4|38434.6|38398.4|134
1746111000000|2025-05-01 14:50:00|38457.1|38437.1|38440.8|38420.8|38476.7|38454.2|38422.1|38397.1|84
1746111300000|2025-05-01 14:55:00|38447.9|38407.9|38350|38330|38447.9|38415|38337.9|38313.3|68
1746111600000|2025-05-01 15:00:00|38357.9|38317.9|38383.2|38363.2|38481.2|38428.7|38350|38317.9|116
1746111900000|2025-05-01 15:05:00|38395.3|38355.3|38450.3|38410.3|38459.8|38427.8|38366.1|38340.3|67
1746112200000|2025-05-01 15:10:00|38449.8|38409.8|38416.9|38396.9|38479|38449|38416.9|38389.4|67
1746112500000|2025-05-01 15:15:00|38429.4|38389.4|38367.3|38347.3|38440.2|38406.5|38327.3|38305.2|127
1746112800000|2025-05-01 15:20:00|38373.9|38353.9|38409.3|38369.3|38433.9|38406.4|38371.8|38351.8|47
1746113100000|2025-05-01 15:25:00|38404.3|38384.3|38277.6|38257.6|38424.7|38394.7|38277.6|38257.6|117
1746113400000|2025-05-01 15:30:00|38277.2|38257.2|38181.8|38161.8|38295.1|38262.6|38174.3|38154.3|202
1746113700000|2025-05-01 15:35:00|38179.7|38159.7|38304.6|38284.6|38304.6|38284.6|38137.6|38117.6|171
1746114000000|2025-05-01 15:40:00|38305|38285|38269.2|38209.2|38364.2|38320|38253.4|38209.2|47
1746114300000|2025-05-01 15:45:00|38257.9|38217.9|38243.7|38203.7|38285.4|38255.8|38234.2|38188.8|73
1746114600000|2025-05-01 15:50:00|38243.3|38203.3|38314.5|38254.5|38315|38285.7|38220|38181.7|61
1746114900000|2025-05-01 15:55:00|38312.8|38252.8|38299.4|38259.4|38324|38289.9|38210.3|38190.3|126
1746115200000|2025-05-01 16:00:00|38297.3|38257.3|38349.3|38309.3|38454.8|38422.7|38274.8|38246.9|175
1746115500000|2025-05-01 16:05:00|38349.8|38309.8|38276.4|38236.4|38366.8|38326.8|38276.4|38236.4|182
1746115800000|2025-05-01 16:10:00|38276.8|38236.8|38369.2|38349.2|38424.3|38381.3|38253.9|38228.9|199
1746116100000|2025-05-01 16:15:00|38381.3|38341.3|38372.5|38352.5|38398|38372.1|38340.5|38300.5|126
1746116400000|2025-05-01 16:20:00|38372.1|38352.1|38329.9|38309.9|38454.1|38426.6|38321.7|38301.7|607
1746116700000|2025-05-01 16:25:00|38330.8|38310.8|38483.6|38463.6|38540.2|38520.2|38330.8|38310.8|238
1746117000000|2025-05-01 16:30:00|38485.7|38465.7|38536.8|38516.8|38548.9|38521.4|38452.4|38410.3|90
1746117300000|2025-05-01 16:35:00|38546.4|38486.4|38501|38461|38547.6|38517.7|38487.3|38455.6|146
1746117600000|2025-05-01 16:40:00|38488.9|38468.9|38511.3|38471.3|38528|38488|38483.5|38449.2|54
1746117900000|2025-05-01 16:45:00|38513.4|38473.4|38568.8|38548.8|38625|38602.1|38513.4|38473.4|145
1746118200000|2025-05-01 16:50:00|38580.9|38540.9|38539.2|38499.2|38590.9|38568.4|38525.1|38492.1|49
1746118500000|2025-05-01 16:55:00|38538.8|38498.8|38590|38570|38602.1|38572|38533.3|38498.8|53
1746118800000|2025-05-01 17:00:00|38587.9|38567.9|38539.9|38499.9|38600|38572|38539.9|38499.9|62
1746119100000|2025-05-01 17:05:00|38532|38512|38526.2|38506.2|38564.9|38532.4|38514.5|38491.6|70
1746119400000|2025-05-01 17:10:00|38521.2|38501.2|38459.9|38439.9|38531.1|38506.1|38455.3|38427|92
1746119700000|2025-05-01 17:15:00|38452.4|38432.4|38531.9|38511.9|38531.9|38511.9|38439.9|38417.8|50
1746120000000|2025-05-01 17:20:00|38529.8|38509.8|38458.5|38438.5|38541.1|38515.6|38449|38420.2|67
1746120300000|2025-05-01 17:25:00|38470.6|38430.6|38455.2|38435.2|38507.3|38476|38418.6|38396.9|124
1746173700000|2025-05-02 08:15:00|38448.1|38428.1|38545.5|38505.5|38599.6|38542.6|38448.1|38428.1|117
1746174000000|2025-05-02 08:20:00|38543.3|38503.3|38618|38578|38634.6|38587.1|38533|38473|24
1746174300000|2025-05-02 08:25:00|38630.5|38570.5|38666.8|38606.8|38715.2|38658.9|38578.8|38519.8|104
1746174600000|2025-05-02 08:30:00|38664.7|38604.7|38768.1|38708.1|38768.1|38708.6|38582.5|38532.5|84
1746174900000|2025-05-02 08:35:00|38768.6|38708.6|38807.2|38747.2|38813.1|38787.7|38715.2|38679|83
1746175200000|2025-05-02 08:40:00|38798.1|38738.1|38861.5|38821.5|38907.2|38860.6|38785.6|38738.1|108
1746175500000|2025-05-02 08:45:00|38860.1|38820.1|38906.7|38866.7|38997.1|38949.2|38845.1|38808.1|148
1746175800000|2025-05-02 08:50:00|38916.7|38856.7|38975.3|38935.3|38996.6|38956.6|38910.1|38856.7|32
1746176100000|2025-05-02 08:55:00|38968.7|38928.7|38838.4|38778.4|38979.1|38928.7|38838.4|38778.4|32
1746176400000|2025-05-02 09:00:00|38837.9|38777.9|38829.3|38769.3|38874.7|38814.7|38791.3|38736.8|39
1746176700000|2025-05-02 09:05:00|38813.1|38753.1|38885.1|38825.1|38915.4|38855.4|38796.3|38736.3|25
1746177000000|2025-05-02 09:10:00|38884.7|38824.7|38697.4|38637.4|38884.7|38834|38672.8|38612.8|22
1746177300000|2025-05-02 09:15:00|38696.9|38636.9|38693|38673|38751|38693.9|38678.7|38618.7|14
1746177600000|2025-05-02 09:20:00|38690.5|38670.5|38727.5|38667.5|38727.5|38673|38653|38598|15
1746177900000|2025-05-02 09:25:00|38729.6|38669.6|38753.4|38693.4|38769.1|38726.6|38712.5|38669.6|10
1746178200000|2025-05-02 09:30:00|38751.3|38691.3|38751.5|38691.5|38756.1|38700|38676.1|38625|8
1746178500000|2025-05-02 09:35:00|38749.5|38689.5|38621.5|38561.5|38749.5|38689.5|38616.9|38556.9|34
1746178800000|2025-05-02 09:40:00|38621.9|38561.9|38785.1|38725.1|38790.5|38735.5|38621.9|38561.9|28
1746179100000|2025-05-02 09:45:00|38783|38723|38796.4|38736.4|38823.7|38764.6|38751.7|38691.7|36
1746179400000|2025-05-02 09:50:00|38814.8|38754.8|38779.8|38719.8|38833.4|38788.4|38762.3|38714.3|39
1746179700000|2025-05-02 09:55:00|38778.4|38718.4|38858.8|38798.8|38882.9|38850.9|38775.4|38718.4|25
1746180000000|2025-05-02 10:00:00|38874.3|38814.3|38832|38772|38884.7|38833.1|38813.6|38769|13
1746180300000|2025-05-02 10:05:00|38831.5|38771.5|38826.9|38766.9|38864.2|38818.1|38819.2|38766.9|18
1746180600000|2025-05-02 10:10:00|38825.6|38765.6|38798.5|38738.5|38825.6|38765.6|38780.6|38720.6|3
1746180900000|2025-05-02 10:15:00|38805.5|38745.5|38839.6|38779.6|38870|38837.1|38774.4|38714.4|28
1746181200000|2025-05-02 10:20:00|38840|38780|38896.6|38856.6|38935.7|38901.1|38831.6|38777.1|42
1746181500000|2025-05-02 10:25:00|38908.6|38848.6|38858.6|38798.6|38908.6|38861.1|38850.7|38790.7|3
1746181800000|2025-05-02 10:30:00|38846.1|38806.1|38785.6|38725.6|38846.1|38806.1|38767|38717|25
1746182100000|2025-05-02 10:35:00|38783.6|38723.6|38775.6|38715.6|38787.6|38730.6|38751|38691|12
1746182400000|2025-05-02 10:40:00|38770.6|38710.6|38670.5|38610.5|38770.6|38710.6|38668.9|38608.9|27
1746182700000|2025-05-02 10:45:00|38671.4|38611.4|38689.1|38629.1|38732.8|38699.8|38641.4|38581.4|128
1746183000000|2025-05-02 10:50:00|38688.7|38628.7|38679.1|38619.1|38729.1|38689.1|38679.1|38619.1|6
1746183300000|2025-05-02 10:55:00|38673.2|38633.2|38660.6|38600.6|38716.1|38658.6|38609.1|38576.6|24
1746183600000|2025-05-02 11:00:00|38662.7|38602.7|38708.1|38668.1|38720.2|38668.1|38651.6|38591.6|4
1746183900000|2025-05-02 11:05:00|38707.6|38667.6|38732.6|38692.6|38776.7|38736.7|38702.6|38656.7|27
1746184200000|2025-05-02 11:10:00|38732.2|38692.2|38739.6|38679.6|38765.1|38713.1|38726.7|38671.7|3
1746184500000|2025-05-02 11:15:00|38738.7|38678.7|38753.7|38693.7|38765.3|38705.3|38717.6|38669.6|6
1746184800000|2025-05-02 11:20:00|38753.2|38693.2|38686.8|38626.8|38753.2|38693.2|38648.2|38592.7|20
1746185100000|2025-05-02 11:25:00|38687.7|38627.7|38658.1|38598.1|38688.1|38628.1|38654|38594|4
1746185400000|2025-05-02 11:30:00|38653.1|38593.1|38607.6|38567.6|38653.1|38610.1|38607.6|38567.6|20
1746185700000|2025-05-02 11:35:00|38611|38571|38746.2|38686.2|38781.2|38728.3|38611|38571|68
1746186000000|2025-05-02 11:40:00|38742.1|38682.1|38771.6|38711.6|38786.2|38766.2|38723.3|38671.7|22
1746186300000|2025-05-02 11:45:00|38771.2|38711.2|38717.7|38697.7|38800.3|38768.7|38702.7|38657.7|31
1746186600000|2025-05-02 11:50:00|38716.1|38676.1|38725.2|38705.2|38739.3|38705.2|38662.7|38610.2|34
1746186900000|2025-05-02 11:55:00|38727.2|38707.2|38716.5|38656.5|38766.8|38713.1|38665.6|38605.6|35
1746187200000|2025-05-02 12:00:00|38717|38657|38778.8|38718.8|38921.1|38889|38669|38609|201
1746187500000|2025-05-02 12:05:00|38781.7|38721.7|38927.1|38867.1|38951.2|38902.8|38767.2|38718.1|44
1746187800000|2025-05-02 12:10:00|38924.2|38864.2|38861.9|38821.9|38977.1|38926.7|38821.4|38771|112
1746188100000|2025-05-02 12:15:00|38859.9|38819.9|38940.5|38880.5|38944.6|38888.5|38856.4|38812.4|53
1746188400000|2025-05-02 12:20:00|38942.5|38882.5|38995|38955|39000.5|38972.5|38932.1|38878|29
1746188700000|2025-05-02 12:25:00|38992.9|38952.9|38959|38919|38992.9|38953.6|38882.5|38847.9|53
1746189000000|2025-05-02 12:30:00|38960.4|38900.4|38981.5|38941.5|39024|38988.6|38927.4|38894.5|117
1746189300000|2025-05-02 12:35:00|38981|38941|39021|39001|39028.5|39008.5|38927.4|38879.4|58
1746189600000|2025-05-02 12:40:00|39033|38993|39069.4|39029.4|39069.4|39044|39006.9|38979.4|111
1746189900000|2025-05-02 12:45:00|39061.4|39041.4|39099.8|39059.8|39102.3|39080.5|39036.9|38988.9|65
1746190200000|2025-05-02 12:50:00|39079.8|39057.3|39086.3|39046.3|39104.3|39081.8|39051.8|39017.3|33
1746190500000|2025-05-02 12:55:00|39081.8|39041.8|39145.8|39125.8|39146.3|39126.3|39081.8|39041.8|71
1746190800000|2025-05-02 13:00:00|39143.3|39123.3|39055.8|38995.8|39143.3|39123.3|38965.2|38927.7|94
1746191100000|2025-05-02 13:05:00|39053.3|38993.3|39044.2|39004.2|39097.4|39040.3|39043.7|38984.6|19
1746191400000|2025-05-02 13:10:00|39042.1|39002.1|38940.1|38900.1|39045.1|39002.1|38926.2|38893.7|39
1746191700000|2025-05-02 13:15:00|38939.1|38899.1|38908|38888|38939.6|38911.6|38895.1|38872.6|40
1746192000000|2025-05-02 13:20:00|38910|38890|38979.1|38919.1|38989.1|38947|38890.5|38859.6|71
1746192300000|2025-05-02 13:25:00|38980.9|38920.9|39038.1|38998.1|39052.7|39025.2|38930.6|38910.6|38
1746192600000|2025-05-02 13:30:00|39026.1|39006.1|38880.8|38820.8|39026.1|39006.1|38842.4|38814.9|85
1746192900000|2025-05-02 13:35:00|38878.8|38818.8|38795.3|38755.3|38878.8|38827.9|38742.9|38710.4|128
1746193200000|2025-05-02 13:40:00|38802.8|38762.8|38787.8|38767.8|38810.8|38767.8|38689.2|38661.2|98
1746193500000|2025-05-02 13:45:00|38785.3|38765.3|38856.8|38836.8|39015|38980.5|38785.3|38754.4|131
1746193800000|2025-05-02 13:50:00|38856.4|38836.4|38821.1|38781.1|38942.3|38907.8|38763.7|38715.7|75
1746194100000|2025-05-02 13:55:00|38820.7|38780.7|38722.7|38682.7|38875.2|38827.3|38698.2|38665.2|83
1746194400000|2025-05-02 14:00:00|38720.2|38680.2|38651.5|38631.5|38720.2|38680.2|38609.1|38581.1|110
1746194700000|2025-05-02 14:05:00|38649.5|38629.5|38656.2|38616.2|38683.7|38631.2|38588.7|38540.6|141
1746195000000|2025-05-02 14:10:00|38661.2|38621.2|38753.2|38693.2|38759.1|38712.1|38661.2|38614.2|68
1746195300000|2025-05-02 14:15:00|38754.1|38694.1|38668|38628|38796.8|38755.2|38658.7|38612.7|105
1746195600000|2025-05-02 14:20:00|38667.1|38627.1|38704.5|38664.5|38726.1|38682|38607.1|38564.1|92
1746195900000|2025-05-02 14:25:00|38696.6|38676.6|38622.5|38602.5|38724.5|38678.4|38622.5|38595|63
1746196200000|2025-05-02 14:30:00|38630.4|38590.4|38709|38669|38709|38669|38618.3|38575.9|60
1746196500000|2025-05-02 14:35:00|38714|38674|38629.4|38569.4|38717|38682|38606.9|38569.4|61
1746196800000|2025-05-02 14:40:00|38649.4|38589.4|38547.8|38527.8|38664.4|38614.4|38547.8|38527.8|138
1746197100000|2025-05-02 14:45:00|38549.8|38529.8|38577.8|38557.8|38603.4|38571.8|38540.7|38515.3|123
1746197400000|2025-05-02 14:50:00|38579.8|38559.8|38588.2|38548.2|38629.3|38594.8|38545.7|38519.8|77
1746197700000|2025-05-02 14:55:00|38591.8|38551.8|38612.2|38552.2|38640.7|38607.7|38577.2|38544.3|73
1746198000000|2025-05-02 15:00:00|38598.2|38558.2|38502.7|38482.7|38598.2|38564.5|38493.1|38470.6|114
1746198300000|2025-05-02 15:05:00|38503.6|38483.6|38511.5|38491.5|38565.6|38523.1|38496.1|38466.1|118
1746198600000|2025-05-02 15:10:00|38516|38496|38411.7|38391.7|38546.5|38499.9|38398.3|38372.4|226
1746198900000|2025-05-02 15:15:00|38423.8|38383.8|38406.7|38386.7|38468.3|38437.2|38399.2|38378.8|127
1746199200000|2025-05-02 15:20:00|38414.7|38374.7|38326|38306|38414.7|38387.2|38301|38276|156
1746199500000|2025-05-02 15:25:00|38325.1|38305.1|38230.5|38190.5|38326|38305.1|38202.6|38165.5|134
1746199800000|2025-05-02 15:30:00|38231|38191|38250.5|38210.5|38296|38261|38203.5|38175.5|91
1746200100000|2025-05-02 15:35:00|38250|38210|38220|38180|38259.1|38239.1|38207|38179.5|70
1746200400000|2025-05-02 15:40:00|38207.5|38187.5|38189.5|38169.5|38215|38187.5|38152.5|38130|123
1746200700000|2025-05-02 15:45:00|38190|38170|38084.3|38064.3|38235.4|38207|38084.3|38064.3|166
1746201000000|2025-05-02 15:50:00|38083.8|38063.8|38104.2|38084.2|38146.3|38120.8|38083.8|38063.8|120
1746201300000|2025-05-02 15:55:00|38116.7|38076.7|38108.1|38088.1|38142.2|38115.8|38088.3|38061.3|86
1746201600000|2025-05-02 16:00:00|38106.1|38086.1|38132.9|38092.9|38153.6|38113.6|38101.1|38068.1|137
1746201900000|2025-05-02 16:05:00|38135.4|38095.4|38096|38076|38137.4|38111.5|38084|38058.5|107
1746202200000|2025-05-02 16:10:00|38096.5|38076.5|38333|38313|38383.5|38355.5|38096.5|38064|264
1746202500000|2025-05-02 16:15:00|38330|38310|38376.1|38336.1|38426.6|38379.1|38280|38248|156
1746202800000|2025-05-02 16:20:00|38372|38332|38438.3|38398.3|38474.2|38444.8|38327.5|38307.5|458
1746203100000|2025-05-02 16:25:00|38425.8|38405.8|38262.3|38222.3|38447.8|38425.3|38259.8|38222.3|98
1746203400000|2025-05-02 16:30:00|38254.8|38234.8|38286.3|38266.3|38295.9|38268.4|38242.3|38216.4|49
1746203700000|2025-05-02 16:35:00|38283.8|38263.8|38351.3|38331.3|38360.4|38331.3|38281.8|38261.8|38
1746204000000|2025-05-02 16:40:00|38352.2|38332.2|38297.7|38277.7|38366.3|38343.3|38297.7|38277.7|32
1746204300000|2025-05-02 16:45:00|38297.2|38277.2|38255.1|38235.1|38299.7|38279.7|38249|38229|52
1746204600000|2025-05-02 16:50:00|38255.6|38235.6|38284.2|38264.2|38286.7|38264.2|38230.1|38210.1|43
1746204900000|2025-05-02 16:55:00|38284.1|38264.1|38246.6|38226.6|38287.1|38267.1|38246.6|38226.6|28
1746205200000|2025-05-02 17:00:00|38244.6|38224.6|38277|38257|38277|38257|38237.1|38215.2|47
1746205500000|2025-05-02 17:05:00|38282.5|38262.5|38267.5|38247.5|38316.6|38284.5|38260|38227|19
1746205800000|2025-05-02 17:10:00|38267|38247|38242.9|38202.9|38267|38247|38233.4|38202.9|41
1746206100000|2025-05-02 17:15:00|38234.9|38214.9|38199.3|38179.3|38235.9|38215.9|38185.9|38132.4|116
1746206400000|2025-05-02 17:20:00|38196.8|38176.8|38143.6|38123.6|38199.3|38176.8|38124.1|38097|61
1746206700000|2025-05-02 17:25:00|38151.6|38131.6|38148.1|38108.1|38178.1|38153.6|38105.9|38076.5|133
1746444600000|2025-05-05 11:30:00|38111.9|38051.9|38005.5|37985.5|38111.9|38069.2|37950.7|37926.5|241
1746444900000|2025-05-05 11:35:00|38006.1|37986.1|38033.6|38013.6|38080.3|38036.7|37991.1|37949.2|52
1746445200000|2025-05-05 11:40:00|38034.2|38014.2|37888.4|37868.4|38041.5|38014.2|37879.5|37856.4|184
1746445500000|2025-05-05 11:45:00|37888.3|37868.3|37863.7|37843.7|37938.9|37918.9|37817.6|37797.6|161
1746445800000|2025-05-05 11:50:00|37883.7|37840.6|38082.1|38042.1|38082.1|38042.1|37861.2|37829.3|72
1746446100000|2025-05-05 11:55:00|38084.6|38044.6|38147.1|38107.1|38277.1|38219|38067.7|38020.2|211
1746446400000|2025-05-05 12:00:00|38155.2|38095.2|38134.4|38094.4|38155.7|38128.2|38032.6|37998.8|83
1746446700000|2025-05-05 12:05:00|38135.7|38095.7|38074.3|38054.3|38200.1|38167.6|38074.3|38039.9|46
1746447000000|2025-05-05 12:10:00|38074.9|38054.9|38100.6|38040.6|38106.8|38061.2|38029.3|37986.2|30
1746447300000|2025-05-05 12:15:00|38088.7|38048.7|38179.4|38119.4|38179.4|38128.7|38057.5|38017.3|40
1746447600000|2025-05-05 12:20:00|38165.6|38125.6|38179.4|38159.4|38203.3|38172.5|38150|38106.9|37
1746447900000|2025-05-05 12:25:00|38178.8|38158.8|38229.4|38189.4|38279.4|38236.9|38134.4|38088.8|54
1746448200000|2025-05-05 12:30:00|38227.4|38187.4|38294.1|38274.1|38358.2|38321.8|38227.4|38172.4|133
1746448500000|2025-05-05 12:35:00|38319.9|38259.9|38491.2|38431.2|38553.1|38515.6|38301.8|38259.9|170
1746448800000|2025-05-05 12:40:00|38493.1|38433.1|38583.3|38543.3|38628.3|38588.3|38492.6|38433.1|110
1746449100000|2025-05-05 12:45:00|38582.7|38542.7|38534.8|38474.8|38582.7|38550.2|38430.4|38410.4|77
1746449400000|2025-05-05 12:50:00|38533.6|38473.6|38489.8|38449.8|38533.6|38494.2|38437.9|38409.2|36
1746449700000|2025-05-05 12:55:00|38477.8|38457.8|38409.7|38369.7|38489.2|38457.8|38399.2|38369.7|44
1746450000000|2025-05-05 13:00:00|38401.6|38381.6|38486|38446|38519.7|38470.5|38401.6|38368.6|44
1746450300000|2025-05-05 13:05:00|38481|38461|38477.9|38437.9|38542.7|38493.1|38431|38408.5|53
1746450600000|2025-05-05 13:10:00|38469.8|38449.8|38534.8|38514.8|38554|38514.8|38469.8|38442.3|26
1746450900000|2025-05-05 13:15:00|38542.9|38502.9|38486.5|38466.5|38559.2|38539.2|38486.5|38455.7|36
1746451200000|2025-05-05 13:20:00|38488.4|38468.4|38684.2|38664.2|38716.1|38684.2|38463.4|38437.8|122
1746451500000|2025-05-05 13:25:00|38684.1|38664.1|38792.6|38732.6|38879.5|38835.2|38684.1|38648.6|212
1746451800000|2025-05-05 13:30:00|38790.8|38730.8|38641|38581|38799.3|38753.1|38636.8|38581|137
1746452100000|2025-05-05 13:35:00|38630.4|38590.4|38567.3|38527.3|38693.7|38666.7|38542.3|38510|100
1746452400000|2025-05-05 13:40:00|38579.2|38519.2|38524.8|38484.8|38599.8|38561.1|38505.3|38469.2|38
1746452700000|2025-05-05 13:45:00|38517.3|38497.3|38576.6|38556.6|38614.5|38582.2|38514.8|38489.2|55
1746453000000|2025-05-05 13:50:00|38582.8|38542.8|38549.1|38509.1|38582.8|38542.8|38519.1|38484.7|52
1746453300000|2025-05-05 13:55:00|38542.9|38522.9|38593.5|38573.5|38618.5|38586|38542.9|38516.8|35
1746453600000|2025-05-05 14:00:00|38595.4|38575.4|38734.2|38694.2|38745.4|38707.9|38595.4|38575.4|82
1746453900000|2025-05-05 14:05:00|38733.6|38693.6|38636.5|38596.5|38831.7|38784.2|38630.3|38589|94
1746454200000|2025-05-05 14:10:00|38635.9|38595.9|38659.7|38639.7|38705.9|38650.3|38635.9|38584|34
1746454500000|2025-05-05 14:15:00|38660.3|38640.3|38712.4|38692.4|38777.2|38746.8|38660.3|38632.2|54
1746454800000|2025-05-05 14:20:00|38708.5|38668.5|38770.4|38730.4|38770.4|38736.4|38680.8|38648.9|43
1746455100000|2025-05-05 14:25:00|38771.6|38731.6|38821.5|38761.5|38821.5|38789|38771.6|38731.6|42
1746455400000|2025-05-05 14:30:00|38822.7|38762.7|38785.1|38745.1|38836.5|38811.5|38721.3|38678.3|54
1746455700000|2025-05-05 14:35:00|38779|38739|38735.7|38715.7|38779|38742.1|38714|38668.2|57
1746456000000|2025-05-05 14:40:00|38738.2|38718.2|38728.7|38688.7|38769.2|38726.8|38725.1|38688.2|27
1746456300000|2025-05-05 14:45:00|38728.1|38688.1|38743.7|38723.7|38746.2|38723.7|38693.5|38665.5|26
1746456600000|2025-05-05 14:50:00|38745.6|38725.6|38713.7|38693.7|38767.7|38735|38691.2|38663.1|61
1746456900000|2025-05-05 14:55:00|38713.1|38693.1|38878.8|38858.8|38887.5|38859.4|38683.6|38659.4|84
1746457200000|2025-05-05 15:00:00|38881.9|38861.9|38863.6|38823.6|38905.4|38863|38811.1|38783.6|65
1746457500000|2025-05-05 15:05:00|38867.4|38827.4|38781|38761|38882.4|38834.3|38781|38758.5|27
1746457800000|2025-05-05 15:10:00|38775.3|38755.3|38655.8|38615.8|38783.5|38756|38651.4|38606.4|71
1746458100000|2025-05-05 15:15:00|38657.8|38617.8|38794|38754|38811.4|38779.5|38648.3|38616.4|44
1746458400000|2025-05-05 15:20:00|38795.8|38755.8|38817.1|38797.1|38840.8|38809.6|38787.7|38755.8|32
1746458700000|2025-05-05 15:25:00|38817.7|38797.7|38866.9|38826.9|38866.9|38840.7|38815.8|38795.7|61
1746459000000|2025-05-05 15:30:00|38866.3|38826.3|38905.7|38885.7|38973.4|38949.5|38856.3|38826.3|134
1746459300000|2025-05-05 15:35:00|38903.8|38883.8|38929.3|38909.3|38970.1|38943.2|38903.8|38883.7|82
1746459600000|2025-05-05 15:40:00|38928.7|38908.7|38957.5|38917.5|39049.5|39023.3|38928.7|38901.2|133
1746459900000|2025-05-05 15:45:00|38955.6|38915.6|38915|38875|39024.4|38993.8|38883.1|38863.1|48
1746460200000|2025-05-05 15:50:00|38908.7|38888.7|38876.1|38856.1|38945.6|38913.6|38854.2|38826.2|70
1746460500000|2025-05-05 15:55:00|38881.1|38861.1|38888.6|38868.6|38924.2|38904.2|38881.1|38859.3|37
1746460800000|2025-05-05 16:00:00|38888|38868|38893.5|38873.5|38931.6|38903.6|38863.6|38841.1|48
1746461100000|2025-05-05 16:05:00|38901|38881|38800.1|38760.1|38911|38881.6|38777.6|38757.6|84
1746461400000|2025-05-05 16:10:00|38797|38757|38656.2|38636.2|38797|38763.2|38604.3|38584.3|119
1746461700000|2025-05-05 16:15:00|38656.8|38636.8|38629.4|38589.4|38695.2|38648.7|38611.2|38585.6|86
1746462000000|2025-05-05 16:20:00|38625.6|38585.6|38691|38671|38722.7|38702.7|38531.3|38499.4|725
1746462300000|2025-05-05 16:25:00|38687.9|38667.9|38599.6|38559.6|38687.9|38667.9|38591|38555.4|95
1746462600000|2025-05-05 16:30:00|38603.5|38563.5|38625.3|38605.3|38644.6|38610.9|38599|38563.5|19
1746462900000|2025-05-05 16:35:00|38623.4|38603.4|38593.4|38553.4|38631.6|38608.4|38580.9|38552.8|34
1746463200000|2025-05-05 16:40:00|38585.3|38565.3|38639.1|38619.1|38647.8|38619.1|38583.4|38559.6|57
1746463500000|2025-05-05 16:45:00|38646.6|38606.6|38575.8|38555.8|38650.3|38606.6|38575.8|38548.9|23
1746463800000|2025-05-05 16:50:00|38573.3|38553.3|38583.4|38563.4|38606|38573.5|38561.4|38537.7|60
1746464100000|2025-05-05 16:55:00|38595.4|38555.4|38526.5|38506.5|38601.5|38569.6|38526.5|38506.5|38
1746464400000|2025-05-05 17:00:00|38524.6|38504.6|38587|38547|38587|38547|38523.4|38491.5|38
1746464700000|2025-05-05 17:05:00|38586.5|38546.5|38523.9|38503.9|38586.5|38546.5|38519.5|38499.5|27
1746465000000|2025-05-05 17:10:00|38537|38497|38520.6|38500.6|38550.1|38528.9|38520.6|38496.4|23
1746465300000|2025-05-05 17:15:00|38515.8|38495.8|38528.3|38508.3|38548.3|38528.3|38515.8|38494.6|32
1746465600000|2025-05-05 17:20:00|38536.4|38496.4|38551.3|38491.3|38551.3|38505.7|38505.8|38471.3|35
1746465900000|2025-05-05 17:25:00|38550.1|38490.1|38621.3|38561.3|38640.1|38603.8|38527.1|38490.1|127
1746519300000|2025-05-06 08:15:00|38612.5|38552.5|38815|38755|38821.2|38761.2|38527.5|38475|146
1746519600000|2025-05-06 08:20:00|38816.2|38756.2|38784.3|38764.3|38816.2|38766.8|38693|38633|31
1746519900000|2025-05-06 08:25:00|38776.2|38736.2|38481.8|38441.8|38776.2|38742.4|38476.8|38441.8|49
1746520200000|2025-05-06 08:30:00|38480.5|38440.5|38555.6|38495.6|38576.8|38521.2|38480.5|38438.7|35
1746520500000|2025-05-06 08:35:00|38556.8|38496.8|38458|38418|38573.7|38519.3|38413.6|38382.4|59
1746520800000|2025-05-06 08:40:00|38445.5|38425.5|38398.6|38358.6|38459.8|38425.5|38390.5|38341.7|29
1746521100000|2025-05-06 08:45:00|38392.3|38372.3|38358.5|38298.5|38424.2|38391|38321.7|38279.2|49
1746521400000|2025-05-06 08:50:00|38354.7|38294.7|38330.3|38270.3|38386.1|38347.2|38272.8|38245.3|54
1746521700000|2025-05-06 08:55:00|38335.3|38275.3|38349.1|38309.1|38397.1|38344.6|38302.2|38274.7|35
1746522000000|2025-05-06 09:00:00|38347.2|38307.2|38522.1|38482.1|38535.9|38482.1|38336.6|38306|49
1746522300000|2025-05-06 09:05:00|38521.5|38481.5|38697.8|38677.8|38704.7|38677.8|38515.2|38468.4|79
1746522600000|2025-05-06 09:10:00|38700.3|38680.3|38715.3|38675.3|38810.3|38750.3|38688.4|38634|88
1746522900000|2025-05-06 09:15:00|38715.9|38675.9|38725.2|38665.2|38791|38750.3|38707.8|38664.7|33
1746523200000|2025-05-06 09:20:00|38724.6|38664.6|38720.8|38700.8|38791.5|38742.7|38714|38664.6|17
1746523500000|2025-05-06 09:25:00|38734.6|38694.6|38759.5|38739.5|38765.1|38745.1|38678.9|38635.1|30
1746523800000|2025-05-06 09:30:00|38758.3|38738.3|38760.7|38720.7|38865.8|38822.6|38728.9|38696.4|31
1746524100000|2025-05-06 09:35:00|38752.6|38732.6|38763.2|38743.2|38781.3|38753.2|38752.6|38732.6|6
1746524400000|2025-05-06 09:40:00|38760.8|38740.8|38765.7|38725.7|38770|38740.8|38703.8|38661.3|21
1746524700000|2025-05-06 09:45:00|38771.9|38711.9|38677.5|38637.5|38771.9|38720|38665.6|38632.5|6
1746525000000|2025-05-06 09:50:00|38661.8|38641.8|38665.6|38625.6|38676.2|38641.8|38601.2|38573.7|22
1746525300000|2025-05-06 09:55:00|38667.4|38627.4|38625.5|38585.5|38670.5|38630.5|38599.9|38564.3|11
1746525600000|2025-05-06 10:00:00|38641.2|38581.2|38581.1|38541.1|38659.9|38599.9|38576.1|38528|23
1746525900000|2025-05-06 10:05:00|38566.1|38546.1|38599.2|38559.2|38604.2|38566.7|38558.5|38510.5|7
1746526200000|2025-05-06 10:10:00|38598.6|38558.6|38739.8|38699.8|38758|38704.8|38590.4|38558.5|27
1746526500000|2025-05-06 10:15:00|38743.6|38703.6|38720.4|38680.4|38757.3|38705.4|38680.4|38628.5|6
1746526800000|2025-05-06 10:20:00|38732.3|38672.3|38701.6|38681.6|38737.8|38685.9|38701.6|38662.2|6
1746527100000|2025-05-06 10:25:00|38700.3|38680.3|38684.1|38624.1|38712.8|38680.3|38614.7|38566.6|12
1746527400000|2025-05-06 10:30:00|38682.2|38622.2|38684|38624|38692.2|38647.2|38670.3|38619.7|4
1746527700000|2025-05-06 10:35:00|38670.3|38630.3|38661.5|38601.5|38722.7|38690.2|38645.2|38597.7|7
1746528000000|2025-05-06 10:40:00|38662.1|38602.1|38635.8|38615.8|38662.1|38617.7|38593.4|38544|8
1746528300000|2025-05-06 10:45:00|38640.2|38620.2|38572.7|38552.7|38658.3|38620.2|38570.2|38542.7|16
1746528600000|2025-05-06 10:50:00|38586.4|38546.4|38607|38547|38612|38561.4|38569.5|38536.4|17
1746528900000|2025-05-06 10:55:00|38595.1|38555.1|38639.5|38599.5|38647|38614.5|38595.1|38545.1|12
1746529200000|2025-05-06 11:00:00|38637|38597|38637.5|38597.5|38672.6|38638.2|38598.8|38546.3|25
1746529500000|2025-05-06 11:05:00|38640|38600|38664.4|38644.4|38715.7|38655.7|38635|38600|11
1746529800000|2025-05-06 11:10:00|38661.9|38641.9|38713.7|38653.7|38713.7|38663.8|38659.4|38627.5|12
1746530100000|2025-05-06 11:15:00|38714.4|38654.4|38627.4|38587.4|38714.4|38679.3|38627.4|38587.4|23
1746530400000|2025-05-06 11:20:00|38626.2|38586.2|38612.4|38572.4|38643.6|38601.8|38597.4|38562.4|10
1746530700000|2025-05-06 11:25:00|38577.2|38517.2|38580.5|38540.5|38608|38556.1|38547.4|38502.4|35
1746531000000|2025-05-06 11:30:00|38561.1|38501.1|38541.1|38501.1|38561.1|38516.1|38506.1|38478|19
1746531300000|2025-05-06 11:35:00|38539.2|38499.2|38516.6|38476.6|38548.6|38520.4|38476|38454.2|19
1746531600000|2025-05-06 11:40:00|38511.6|38471.6|38545.4|38525.4|38576.7|38538.5|38511.6|38471.6|19
1746531900000|2025-05-06 11:45:00|38544.8|38524.8|38536|38496|38557.2|38527.3|38506.6|38474.7|8
1746532200000|2025-05-06 11:50:00|38534.1|38494.1|38549|38509|38554.1|38526.6|38520.9|38484|9
1746532500000|2025-05-06 11:55:00|38553.4|38493.4|38521.5|38481.5|38553.4|38493.4|38451.5|38423.4|40
1746532800000|2025-05-06 12:00:00|38517.7|38477.7|38487.1|38467.1|38542.7|38498.4|38429.6|38389.6|76
1746533100000|2025-05-06 12:05:00|38499|38459|38458.9|38418.9|38544.6|38512.7|38451.4|38412.7|62
1746533400000|2025-05-06 12:10:00|38457|38417|38498.3|38458.3|38501.4|38458.9|38398.9|38362.6|63
1746533700000|2025-05-06 12:15:00|38498.2|38458.2|38569.5|38549.5|38589.5|38552|38483.9|38454.5|34
1746534000000|2025-05-06 12:20:00|38578.2|38518.2|38568.8|38508.8|38578.2|38539.5|38531.3|38503.8|33
1746534300000|2025-05-06 12:25:00|38566.3|38506.3|38538.1|38498.1|38570.1|38525.7|38505.1|38479.4|33
1746534600000|2025-05-06 12:30:00|38536.3|38496.3|38526.2|38506.2|38536.9|38508.7|38473.7|38450.6|36
1746534900000|2025-05-06 12:35:00|38530|38510|38641.2|38601.2|38641.2|38618.7|38530|38510|69
1746535200000|2025-05-06 12:40:00|38633.1|38613.1|38701.2|38681.2|38745|38712.5|38631.2|38601.2|130
1746535500000|2025-05-06 12:45:00|38703.1|38683.1|38631.7|38591.7|38703.7|38683.7|38602.4|38569.9|46
1746535800000|2025-05-06 12:50:00|38629.9|38589.9|38601.1|38541.1|38688|38652.4|38594.9|38541.1|31
1746536100000|2025-05-06 12:55:00|38599.2|38539.2|38677.3|38637.3|38701.1|38666.7|38567.4|38534.2|46
1746536400000|2025-05-06 13:00:00|38671.1|38651.1|38605.4|38565.4|38691.7|38671.7|38572.9|38539.2|51
1746536700000|2025-05-06 13:05:00|38606|38566|38629.1|38589.1|38638.5|38609.8|38587.3|38559.1|65
1746537000000|2025-05-06 13:10:00|38634.1|38594.1|38600.9|38580.9|38642.2|38619.1|38543.5|38515.3|46
1746537300000|2025-05-06 13:15:00|38602.8|38582.8|38585.9|38565.9|38603.4|38583.4|38563.4|38534.1|61
1746537600000|2025-05-06 13:20:00|38589.7|38569.7|38675.9|38635.9|38682.1|38660.9|38589.7|38569.1|78
1746537900000|2025-05-06 13:25:00|38679.6|38639.6|38792.1|38732.1|38816.5|38777.7|38679.6|38638.4|113
1746538200000|2025-05-06 13:30:00|38794.6|38734.6|38994|38954|39022.1|38978.4|38757.1|38729|198
1746538500000|2025-05-06 13:35:00|38992.1|38952.1|39076.4|39036.4|39192.7|39168.3|38975.2|38942.7|201
1746538800000|2025-05-06 13:40:00|39064.6|39044.6|38925.1|38905.1|39122|39074.6|38925.1|38892.6|100
1746539100000|2025-05-06 13:45:00|38924.5|38904.5|38929.5|38889.5|38963.2|38935.1|38862.6|38836.4|126
1746539400000|2025-05-06 13:50:00|38927.6|38887.6|38942.6|38902.6|39075.1|39024.5|38903.9|38872|84
1746539700000|2025-05-06 13:55:00|38943.2|38903.2|39078.2|39018.2|39088.8|39051.9|38913.2|38881.9|85
1746540000000|2025-05-06 14:00:00|39064.4|39024.4|39018.1|38978.1|39093.8|39050.1|38963.1|38933.7|109
1746540300000|2025-05-06 14:05:00|39013.8|38993.8|39095.6|39075.6|39165.6|39120.6|39013.8|38990.6|63
1746540600000|2025-05-06 14:10:00|39093.7|39073.7|39083.1|39043.1|39123.1|39098.1|39007.5|38971.8|81
1746540900000|2025-05-06 14:15:00|39083.7|39043.7|39117.4|39097.4|39129.3|39097.4|39053.1|39021.2|65
1746541200000|2025-05-06 14:20:00|39116.8|39096.8|39152.4|39132.4|39183|39146.8|39116.8|39079.9|127
1746541500000|2025-05-06 14:25:00|39154.3|39134.3|39087.3|39067.3|39184.2|39152.4|39062.4|39024.9|67
1746541800000|2025-05-06 14:30:00|39085.5|39065.5|39074.2|39034.2|39153.6|39121.7|39021.7|38994.2|108
1746542100000|2025-05-06 14:35:00|39069.2|39029.2|39073.5|39013.5|39084.2|39056.7|38967.3|38939.8|67
1746542400000|2025-05-06 14:40:00|39074.1|39014.1|38991.6|38971.6|39084.1|39041|38952.9|38922.9|75
1746542700000|2025-05-06 14:45:00|38992.2|38972.2|39090.3|39050.3|39115.3|39090.3|38992.2|38969.1|83
1746543000000|2025-05-06 14:50:00|39092.2|39052.2|38989|38969|39105.3|39062.8|38989|38965.9|70
1746543300000|2025-05-06 14:55:00|38990.9|38970.9|38926.5|38886.5|39016.5|38988.4|38901.5|38861.5|82
1746543600000|2025-05-06 15:00:00|38914|38894|38943.3|38923.3|38982.1|38926.4|38894.6|38853.4|45
1746543900000|2025-05-06 15:05:00|38973.3|38913.3|39002|38982|39045.8|39015.8|38958.9|38912.1|54
1746544200000|2025-05-06 15:10:00|39001.4|38981.4|39046.4|39006.4|39046.4|39013.3|38933.3|38905.2|44
1746544500000|2025-05-06 15:15:00|39033.3|39013.3|39006.3|38966.3|39038.2|39013.3|38961.4|38936.3|59
1746544800000|2025-05-06 15:20:00|39007|38967|38981.3|38961.3|39054.5|39034.5|38980.7|38942.6|47
1746545100000|2025-05-06 15:25:00|38983.8|38963.8|39045.7|39025.7|39045.7|39025.7|38968.2|38940.7|32
1746545400000|2025-05-06 15:30:00|39045.6|39025.6|39035|38995|39086.3|39065.6|39022.5|38992.5|70
1746545700000|2025-05-06 15:35:00|39040.6|39000.6|39091.8|39071.8|39099.9|39071.8|39030.6|39000.6|98
1746546000000|2025-05-06 15:40:00|39094.3|39074.3|38951.8|38931.8|39099.3|39079.3|38951.8|38923|105
1746546300000|2025-05-06 15:45:00|38959.9|38919.9|38925.5|38905.5|39003|38971.8|38897.4|38869.9|74
1746546600000|2025-05-06 15:50:00|38926.1|38906.1|38884.8|38844.8|38978.6|38950.5|38824.2|38792.3|119
1746546900000|2025-05-06 15:55:00|38880.4|38840.4|38741|38721|38880.4|38840.4|38737.3|38699.8|280
1746547200000|2025-05-06 16:00:00|38748.5|38708.5|38807.9|38767.9|38807.9|38776|38736|38707.3|71
1746547500000|2025-05-06 16:05:00|38796|38776|38781|38761|38837.9|38806|38759.7|38733.5|75
1746547800000|2025-05-06 16:10:00|38780.3|38760.3|38828.4|38788.4|38849.1|38816.6|38723.5|38687.2|103
1746548100000|2025-05-06 16:15:00|38832.2|38792.2|38822.2|38802.2|38855.9|38807.8|38772.2|38745.3|75
1746548400000|2025-05-06 16:20:00|38819.7|38799.7|38819.6|38799.6|38907.8|38885.9|38799.6|38769|776
1746548700000|2025-05-06 16:25:00|38825.2|38805.2|38772.7|38732.7|38829.6|38806.5|38747.1|38717.7|107
1746549000000|2025-05-06 16:30:00|38769.6|38729.6|38746.4|38726.4|38769.6|38742.1|38727.1|38707.1|81
1746549300000|2025-05-06 16:35:00|38748.3|38728.3|38784.5|38744.5|38793.3|38761.4|38726.4|38706.4|46
1746549600000|2025-05-06 16:40:00|38788.9|38748.9|38815.7|38795.7|38828.2|38796.4|38781.4|38748.9|15
1746549900000|2025-05-06 16:45:00|38813.2|38793.2|38751.3|38731.3|38825.1|38800.7|38751.3|38731.3|31
1746550200000|2025-05-06 16:50:00|38750.7|38730.7|38767.5|38727.5|38778.2|38758.2|38750.1|38717.6|28
1746550500000|2025-05-06 16:55:00|38768.2|38728.2|38770.6|38750.6|38782.5|38757.5|38745.7|38717.5|14
1746550800000|2025-05-06 17:00:00|38772.5|38752.5|38855.6|38835.6|38873.1|38850.6|38772.5|38752.5|64
1746551100000|2025-05-06 17:05:00|38848.7|38828.7|38848.1|38828.1|38855.6|38835.6|38828.7|38808.7|37
1746551400000|2025-05-06 17:10:00|38845.6|38825.6|38840.5|38820.5|38845.6|38825.6|38828|38808|16
1746551700000|2025-05-06 17:15:00|38838.7|38818.7|38883.6|38863.6|38888|38868|38838.7|38818.7|52
1746552000000|2025-05-06 17:20:00|38883|38863|38850.5|38830.5|38888.6|38863|38850.5|38829.8|50
1746552300000|2025-05-06 17:25:00|38862.3|38822.3|38846.1|38806.1|38904.2|38880.5|38844.8|38806.1|64
1746605700000|2025-05-07 08:15:00|38839.4|38799.4|38872|38812|38988.1|38928.1|38811.9|38751.9|66
1746606000000|2025-05-07 08:20:00|38867|38807|38818.1|38758.1|38898.2|38860.7|38785.6|38743.1|27
1746606300000|2025-05-07 08:25:00|38810.7|38750.7|38805.2|38745.2|38818.8|38763|38706.9|38655.1|66
1746606600000|2025-05-07 08:30:00|38802.6|38742.6|38773.7|38733.7|38835.6|38775.6|38773.7|38719.4|16
1746606900000|2025-05-07 08:35:00|38774.4|38734.4|38877.5|38837.5|38905|38866.8|38771.9|38734.4|21
1746607200000|2025-05-07 08:40:00|38876.8|38836.8|38823.7|38763.7|38879.3|38839.3|38771.8|38711.8|12
1746607500000|2025-05-07 08:45:00|38821.8|38761.8|38809.3|38749.3|38821.8|38761.8|38793|38739.3|4
1746607800000|2025-05-07 08:50:00|38803.6|38743.6|38801.1|38741.1|38809.2|38756.8|38754.2|38704.3|19
1746608100000|2025-05-07 08:55:00|38799.2|38739.2|38804.2|38744.2|38823.6|38777.3|38761.7|38714.2|10
1746608400000|2025-05-07 09:00:00|38803.6|38743.6|38659.8|38599.8|38803.6|38756|38633|38589.2|51
1746608700000|2025-05-07 09:05:00|38663.5|38603.5|38685.3|38645.3|38709.8|38661.7|38661|38603.5|15
1746609000000|2025-05-07 09:10:00|38683.5|38643.5|38729.8|38669.8|38763.5|38721.6|38673.5|38623.5|72
1746609300000|2025-05-07 09:15:00|38717.9|38677.9|38677.2|38657.2|38729.7|38681.6|38677.2|38657.2|4
1746609600000|2025-05-07 09:20:00|38681.6|38661.6|38683.4|38663.4|38728.4|38681.6|38649|38627.6|29
1746609900000|2025-05-07 09:25:00|38684|38664|38697.8|38677.8|38724|38681.5|38675.9|38639.7|20
1746610200000|2025-05-07 09:30:00|38697.2|38677.2|38669|38629|38714|38677.2|38647.6|38587.7|113
1746610500000|2025-05-07 09:35:00|38670.3|38630.3|38701.4|38661.4|38734|38696.5|38669.5|38630.3|15
1746610800000|2025-05-07 09:40:00|38709.6|38649.6|38708.9|38648.9|38713.3|38675.8|38671.4|38630.8|7
1746611100000|2025-05-07 09:45:00|38701.4|38661.4|38703.2|38663.2|38738.9|38696.4|38691.4|38658.2|20
1746611400000|2025-05-07 09:50:00|38691.4|38671.4|38758.8|38698.8|38762|38712|38689.5|38662.5|7
1746611700000|2025-05-07 09:55:00|38762.5|38702.5|38731.3|38671.3|38778.8|38741.3|38724.5|38668.3|6
1746612000000|2025-05-07 10:00:00|38730|38670|38698.8|38658.8|38730|38670|38680.6|38628.8|7
1746612300000|2025-05-07 10:05:00|38698.1|38658.1|38651.2|38631.2|38698.1|38666.9|38641.9|38600|41
1746612600000|2025-05-07 10:10:00|38649.4|38629.4|38669.5|38629.5|38703.1|38647.5|38633.2|38590|169
1746612900000|2025-05-07 10:15:00|38673.2|38633.2|38693.8|38653.8|38753|38703.8|38673.2|38623.2|24
1746613200000|2025-05-07 10:20:00|38693.1|38653.1|38674.9|38634.9|38693.1|38653.1|38643.1|38613.1|28
1746613500000|2025-05-07 10:25:00|38676.9|38636.9|38659.4|38639.4|38701.2|38649.4|38649.4|38617.5|14
1746613800000|2025-05-07 10:30:00|38660|38640|38697.5|38637.5|38748.8|38699.6|38660|38637.5|30
1746614100000|2025-05-07 10:35:00|38682.5|38642.5|38697.5|38637.5|38702.5|38655|38670.6|38622.5|6
1746614400000|2025-05-07 10:40:00|38685.6|38645.6|38682.4|38642.4|38698.1|38645.6|38670|38621.1|0
1746614700000|2025-05-07 10:45:00|38683.1|38643.1|38664.2|38644.2|38687.4|38647.4|38661.7|38637.4|7
1746615000000|2025-05-07 10:50:00|38666.7|38646.7|38689.9|38669.9|38717.4|38677.4|38658|38626.7|112
1746615300000|2025-05-07 10:55:00|38691.8|38671.8|38734.8|38694.8|38742.3|38712.3|38691.8|38642.3|41
1746615600000|2025-05-07 11:00:00|38734.2|38694.2|38774.1|38754.1|38792.3|38760.3|38709.8|38671.7|17
1746615900000|2025-05-07 11:05:00|38786|38746|38776|38756|38786.6|38758.5|38752.8|38716.6|11
1746616200000|2025-05-07 11:10:00|38778.5|38758.5|38802.2|38762.2|38860.3|38810.9|38778.4|38757.2|19
1746616500000|2025-05-07 11:15:00|38794.7|38754.7|38827.2|38767.2|38832.2|38799.1|38794.7|38754.7|6
1746616800000|2025-05-07 11:20:00|38829|38769|38880.7|38820.7|38880.7|38823.4|38817.2|38767.8|8
1746617100000|2025-05-07 11:25:00|38882.7|38822.7|38823.3|38783.3|38889|38841|38809|38772.1|8
1746617400000|2025-05-07 11:30:00|38831.5|38771.5|38771.4|38731.4|38831.5|38779|38754|38707.8|14
1746617700000|2025-05-07 11:35:00|38794.6|38734.6|38824.6|38784.6|38836.4|38788.3|38794.6|38734.6|3
1746618000000|2025-05-07 11:40:00|38823.3|38783.3|38826.4|38786.4|38835.8|38788.9|38798.9|38770.7|3
1746618300000|2025-05-07 11:45:00|38825.7|38785.7|38840.7|38780.7|38880.7|38840.7|38818.9|38775.7|6
1746618600000|2025-05-07 11:50:00|38843.2|38783.2|38891.8|38851.8|38905.7|38873.2|38843.2|38783.2|117
1746618900000|2025-05-07 11:55:00|38904.3|38844.3|38919.3|38879.3|38999.3|38956.8|38894.3|38844.3|52
1746619200000|2025-05-07 12:00:00|38921.8|38881.8|39019.3|38979.3|39020.5|38986.8|38903.1|38851.8|75
1746619500000|2025-05-07 12:05:00|39021.8|38981.8|39144|39104|39167.2|39147.2|39006.8|38969.9|238
1746619800000|2025-05-07 12:10:00|39144.6|39104.6|39042.2|39002.2|39184.6|39138.5|39005.4|38966.6|90
1746620100000|2025-05-07 12:15:00|39042.9|39002.9|38994.2|38954.2|39122.2|39089.7|38988.5|38949.7|79
1746620400000|2025-05-07 12:20:00|38981.7|38961.7|38940.5|38900.5|39008.5|38983|38938|38894.8|57
1746620700000|2025-05-07 12:25:00|38928|38908|38886.7|38846.7|38960.5|38932.9|38834.3|38801.8|50
1746621000000|2025-05-07 12:30:00|38873.1|38853.1|38889.2|38869.2|38941.7|38905.5|38866.7|38846.1|79
1746621300000|2025-05-07 12:35:00|38899.2|38859.2|38858.5|38818.5|38941.7|38914.2|38814.2|38781.7|38
1746621600000|2025-05-07 12:40:00|38859.2|38819.2|38785.5|38765.5|38876.7|38833|38681.1|38639.3|139
1746621900000|2025-05-07 12:45:00|38786.1|38766.1|38733.1|38713.1|38800.5|38766.1|38724.9|38698.1|162
1746622200000|2025-05-07 12:50:00|38729.4|38709.4|38743.2|38703.2|38758.7|38734.4|38722.5|38701.2|90
1746622500000|2025-05-07 12:55:00|38739.5|38699.5|38808.1|38748.1|38808.1|38775.6|38725|38698.2|75
1746622800000|2025-05-07 13:00:00|38803.1|38763.1|38655.6|38635.6|38808.8|38775|38655.6|38618.8|122
1746623100000|2025-05-07 13:05:00|38657.4|38637.4|38714.2|38694.2|38731.1|38694.9|38651.9|38624.4|159
1746623400000|2025-05-07 13:10:00|38711.7|38691.7|38599.3|38559.3|38717.4|38693.6|38583.7|38549.9|182
1746623700000|2025-05-07 13:15:00|38596.8|38556.8|38599.3|38579.3|38620|38594.3|38577.5|38545.6|51
1746624000000|2025-05-07 13:20:00|38601.3|38581.3|38539.4|38519.4|38618|38581.3|38518.8|38485.1|172
1746624300000|2025-05-07 13:25:00|38544.4|38524.4|38546.9|38506.9|38616.4|38586.3|38533.7|38506.9|100
1746624600000|2025-05-07 13:30:00|38530.7|38510.7|38465|38445|38552.5|38524.4|38465|38445|167
1746624900000|2025-05-07 13:35:00|38463.7|38443.7|38532.5|38512.5|38556.2|38535.5|38441.9|38421.9|184
1746625200000|2025-05-07 13:40:00|38534.3|38514.3|38624.8|38584.8|38626.7|38588|38461.8|38441.8|88
1746625500000|2025-05-07 13:45:00|38616.7|38596.7|38640.4|38600.4|38700.3|38671.6|38616.7|38593.5|85
1746625800000|2025-05-07 13:50:00|38635.4|38595.4|38601.7|38581.7|38646.1|38613.6|38591.6|38557.1|38
1746626100000|2025-05-07 13:55:00|38601.1|38581.1|38705.4|38665.4|38707.9|38685.4|38587.3|38549.2|41
1746626400000|2025-05-07 14:00:00|38709.1|38669.1|38639.7|38599.7|38714.7|38692.9|38607.2|38567.2|77
1746626700000|2025-05-07 14:05:00|38632.9|38612.9|38692.8|38672.8|38692.8|38672.8|38627.2|38594.7|92
1746627000000|2025-05-07 14:10:00|38690.3|38670.3|38634.1|38594.1|38702.3|38677.3|38604.1|38576.6|52
1746627300000|2025-05-07 14:15:00|38633.5|38593.5|38521.6|38501.6|38636.6|38593.5|38501.6|38470.4|58
1746627600000|2025-05-07 14:20:00|38519.7|38499.7|38536.6|38516.6|38574.1|38554.1|38519.7|38497.9|71
1746627900000|2025-05-07 14:25:00|38534.7|38514.7|38552.2|38512.2|38558.5|38531.5|38501.7|38479|51
1746628200000|2025-05-07 14:30:00|38552.8|38512.8|38534.7|38514.7|38562.8|38534.7|38515.3|38487.8|44
1746628500000|2025-05-07 14:35:00|38535.3|38515.3|38503.4|38483.4|38567.8|38536|38503.4|38475.3|42
1746628800000|2025-05-07 14:40:00|38508.4|38488.4|38512.8|38492.8|38560.9|38535.3|38508.4|38475.3|61
1746629100000|2025-05-07 14:45:00|38515.3|38495.3|38329.6|38309.6|38520.3|38500.3|38327.7|38297.7|216
1746629400000|2025-05-07 14:50:00|38343.2|38303.2|38441.4|38401.4|38441.4|38405.3|38307.9|38287.9|388
1746629700000|2025-05-07 14:55:00|38445.3|38405.3|38537.1|38517.1|38549|38521.5|38418.5|38391.7|131
1746630000000|2025-05-07 15:00:00|38536.5|38516.5|38458.4|38418.4|38536.5|38516.5|38449.1|38399.6|105
1746630300000|2025-05-07 15:05:00|38456.6|38416.6|38409.1|38349.1|38456.6|38427.8|38369.7|38340.3|56
1746630600000|2025-05-07 15:10:00|38410.9|38350.9|38404|38364|38455.2|38423.4|38364|38341.5|48
1746630900000|2025-05-07 15:15:00|38411.5|38351.5|38406.5|38366.5|38454.5|38412.2|38381.5|38351.5|62
1746631200000|2025-05-07 15:20:00|38394.7|38374.7|38427.7|38407.7|38488.9|38457|38394|38364.5|43
1746631500000|2025-05-07 15:25:00|38425.2|38405.2|38404|38384|38450.2|38430.2|38401.5|38374|26
1746631800000|2025-05-07 15:30:00|38406.5|38386.5|38393.9|38373.9|38446.4|38426.4|38392.1|38366.4|76
1746632100000|2025-05-07 15:35:00|38406.4|38366.4|38429.6|38409.6|38451.4|38431.4|38397.7|38366.4|49
1746632400000|2025-05-07 15:40:00|38441.4|38401.4|38475.7|38415.7|38481.4|38451.4|38425.7|38387.7|45
1746632700000|2025-05-07 15:45:00|38461.4|38421.4|38385.2|38365.2|38461.4|38429.5|38382.7|38357.7|94
1746633000000|2025-05-07 15:50:00|38384.5|38364.5|38350.1|38330.1|38385.2|38365.2|38332.6|38306.6|123
1746633300000|2025-05-07 15:55:00|38357.6|38337.6|38337.6|38297.6|38387.6|38360.1|38315.1|38278.3|112
1746633600000|2025-05-07 16:00:00|38333.9|38293.9|38248.8|38228.8|38333.9|38293.9|38212.6|38185.6|162
1746633900000|2025-05-07 16:05:00|38249.4|38229.4|38170|38150|38285.6|38254.4|38149.4|38117.5|164
1746634200000|2025-05-07 16:10:00|38181.9|38141.9|38173.2|38153.2|38226.2|38206.2|38170|38141.9|186
1746634500000|2025-05-07 16:15:00|38157.5|38137.5|38239.2|38199.2|38252.8|38225.3|38126.8|38102.5|134
1746634800000|2025-05-07 16:20:00|38241|38201|38283.5|38263.5|38304.7|38284.7|38222.3|38195.5|597
1746635100000|2025-05-07 16:25:00|38281.6|38261.6|38259.1|38239.1|38282.8|38262.8|38253.5|38229.8|152
1746635400000|2025-05-07 16:30:00|38257.3|38237.3|38302.2|38282.2|38315.4|38294.8|38247.3|38220.9|104
1746635700000|2025-05-07 16:35:00|38300.4|38280.4|38267.9|38247.9|38304.7|38284.7|38265.4|38245.4|52
1746636000000|2025-05-07 16:40:00|38276|38236|38291|38271|38291|38271|38266|38236|8
1746636300000|2025-05-07 16:45:00|38302.2|38282.2|38315.3|38295.3|38317.2|38297.2|38297.2|38277.2|72
1746636600000|2025-05-07 16:50:00|38314.7|38294.7|38329.6|38309.6|38352.1|38332.1|38312.1|38292.1|64
1746636900000|2025-05-07 16:55:00|38327.8|38307.8|38376.9|38356.9|38380.6|38357.6|38324.6|38304.6|103
1746637200000|2025-05-07 17:00:00|38381.9|38361.9|38404.4|38384.4|38463.9|38433.1|38381.9|38356.3|93
1746637500000|2025-05-07 17:05:00|38402.6|38382.6|38386.4|38366.4|38440.1|38406.4|38385.7|38357.5|46
1746637800000|2025-05-07 17:10:00|38385.7|38365.7|38377.4|38357.4|38428.2|38401.9|38377.4|38349.2|56
1746638100000|2025-05-07 17:15:00|38381.8|38341.8|38364.8|38324.8|38389.8|38344.3|38348|38300.5|62
1746638400000|2025-05-07 17:20:00|38363|38323|38352.3|38332.3|38384.1|38334.8|38348|38300|23
1746638700000|2025-05-07 17:25:00|38353|38333|38385.1|38325.1|38403.4|38383.4|38347.9|38304.8|67
1746692100000|2025-05-08 08:15:00|38372|38332|38383.2|38363.2|38470|38425|38343.9|38295.7|153
1746692400000|2025-05-08 08:20:00|38378.9|38358.9|38333.2|38273.2|38420.7|38381.4|38316.4|38267.1|25
1746692700000|2025-05-08 08:25:00|38334.5|38274.5|38233|38213|38335.9|38293.2|38233|38205.5|81
1746693000000|2025-05-08 08:30:00|38232.3|38212.3|38227.7|38167.7|38244.8|38212.3|38178|38158|80
1746693300000|2025-05-08 08:35:00|38228.4|38168.4|38104.7|38064.7|38230.4|38195.9|38092.9|38064.7|101
1746693600000|2025-05-08 08:40:00|38092.9|38072.9|38144.7|38084.7|38154.7|38121.5|38092.9|38065.4|24
1746693900000|2025-05-08 08:45:00|38145.4|38085.4|38133.3|38093.3|38170.1|38126.5|38117.2|38069|18
1746694200000|2025-05-08 08:50:00|38139|38099|38203.9|38163.9|38217.6|38184.4|38130.8|38099|20
1746694500000|2025-05-08 08:55:00|38210.1|38170.1|38186.8|38126.8|38257.1|38225|38175|38126.8|3
1746694800000|2025-05-08 09:00:00|38175|38135|38280.4|38220.4|38281.1|38233.6|38159.3|38119.3|41
1746695100000|2025-05-08 09:05:00|38274.7|38234.7|38367.9|38327.9|38379.7|38329.7|38274.7|38234|25
1746695400000|2025-05-08 09:10:00|38371.5|38331.5|38331.1|38271.1|38418.3|38379|38327.9|38271.1|45
1746695700000|2025-05-08 09:15:00|38322.9|38282.9|38318.5|38278.5|38338.6|38284.2|38268.6|38228.6|20
1746696000000|2025-05-08 09:20:00|38312.1|38292.1|38356.7|38296.7|38358.1|38316.7|38312.1|38292.1|6
1746696300000|2025-05-08 09:25:00|38356|38296|38291.4|38271.4|38388.2|38347.1|38290.3|38259.6|24
1746696600000|2025-05-08 09:30:00|38292.8|38272.8|38349.6|38309.6|38349.6|38314.6|38292.8|38254.6|8
1746696900000|2025-05-08 09:35:00|38345.9|38305.9|38342.7|38302.7|38381.6|38347|38342.7|38287.7|14
1746697200000|2025-05-08 09:40:00|38342|38302|38359.5|38319.5|38368.8|38337|38332|38283.8|8
1746697500000|2025-05-08 09:45:00|38351.3|38331.3|38357|38337|38392|38351.3|38347|38314.5|29
1746697800000|2025-05-08 09:50:00|38372|38332|38437.6|38397.6|38448.7|38397.6|38372|38332|15
1746698100000|2025-05-08 09:55:00|38436.9|38396.9|38470.1|38410.1|38474.8|38439.4|38426.9|38385.1|32
1746698400000|2025-05-08 10:00:00|38468.3|38408.3|38447.6|38427.6|38474.4|38427.6|38431.2|38388|17
1746698700000|2025-05-08 10:05:00|38454.4|38414.4|38483.6|38463.6|38495|38463.6|38422.6|38390.1|28
1746699000000|2025-05-08 10:10:00|38485.5|38465.5|38462.9|38422.9|38488.6|38466.1|38426.1|38393.6|40
1746699300000|2025-05-08 10:15:00|38469.3|38409.3|38457.9|38437.9|38478.6|38440.4|38442.9|38408.6|11
1746699600000|2025-05-08 10:20:00|38455.4|38435.4|38440.4|38400.4|38467.9|38442.9|38423.6|38392.9|11
1746699900000|2025-05-08 10:25:00|38441.1|38401.1|38425.3|38385.3|38441.1|38406.1|38421|38372.9|6
1746700200000|2025-05-08 10:30:00|38432.8|38372.8|38379.2|38339.2|38432.8|38381|38366|38314.2|26
1746700500000|2025-05-08 10:35:00|38376.7|38336.7|38304.2|38264.2|38381.3|38336.7|38279.2|38251.7|50
1746700800000|2025-05-08 10:40:00|38306|38266|38403.4|38343.4|38407.7|38347.7|38300.3|38266|6
1746701100000|2025-05-08 10:45:00|38402.7|38342.7|38429.9|38389.9|38441.3|38407.4|38390.2|38342.7|54
1746701400000|2025-05-08 10:50:00|38427.4|38407.4|38419.5|38379.5|38439.2|38410.6|38418.8|38374.2|14
1746701700000|2025-05-08 10:55:00|38427|38367|38388.8|38368.8|38442|38397|38388.8|38367|7
1746702000000|2025-05-08 11:00:00|38392.4|38372.4|38454.4|38394.4|38454.4|38413.7|38392.4|38361.9|26
1746702300000|2025-05-08 11:05:00|38448|38408|38416.2|38376.2|38448.3|38408|38401.2|38355.5|8
1746702600000|2025-05-08 11:10:00|38412.6|38372.6|38433.7|38393.7|38445.5|38393.7|38393.7|38345.5|8
1746702900000|2025-05-08 11:15:00|38433|38393|38418.6|38378.6|38438.6|38399.4|38417.3|38365.5|8
1746703200000|2025-05-08 11:20:00|38420.4|38380.4|38446.1|38386.1|38447.9|38401.1|38410|38361.8|3
1746703500000|2025-05-08 11:25:00|38434.3|38394.3|38442.2|38402.2|38455.4|38427.2|38432.2|38386.1|14
1746703800000|2025-05-08 11:30:00|38444|38404|38478.5|38458.5|38486|38458.5|38443.5|38399.7|22
1746704100000|2025-05-08 11:35:00|38486|38446|38466|38426|38509.9|38486.4|38462.4|38426|37
1746704400000|2025-05-08 11:40:00|38462.8|38442.8|38454.6|38414.6|38480.3|38442.8|38442.1|38414.6|17
1746704700000|2025-05-08 11:45:00|38450.3|38410.3|38403.4|38363.4|38450.3|38417.8|38367.8|38327.8|35
1746705000000|2025-05-08 11:50:00|38415.9|38355.9|38392.7|38372.7|38415.9|38378.4|38390.2|38350.2|8
1746705300000|2025-05-08 11:55:00|38394.5|38374.5|38390.9|38350.9|38454.5|38420.2|38382|38350.9|36
1746705600000|2025-05-08 12:00:00|38371.6|38311.6|38297.5|38257.5|38386.6|38353.1|38281.8|38247.3|92
1746705900000|2025-05-08 12:05:00|38296.8|38256.8|38254|38214|38315.9|38284|38212.9|38165|72
1746706200000|2025-05-08 12:10:00|38252.2|38212.2|38308.6|38268.6|38308.6|38278.6|38189.7|38149|66
1746706500000|2025-05-08 12:15:00|38307.9|38267.9|38274.7|38254.7|38312.2|38287.2|38267.2|38241.5|67
1746706800000|2025-05-08 12:20:00|38282.8|38242.8|38260.3|38240.3|38308.9|38279.6|38260.3|38240.3|26
1746707100000|2025-05-08 12:25:00|38256.7|38236.7|38237.5|38177.5|38266.7|38240.3|38196.7|38167.1|103
1746707400000|2025-05-08 12:30:00|38239.3|38179.3|38207.1|38187.1|38297.1|38270.7|38206|38179.3|79
1746707700000|2025-05-08 12:35:00|38199.6|38179.6|38247.7|38227.7|38249.9|38227.7|38089.5|38069.5|114
1746708000000|2025-05-08 12:40:00|38250.2|38230.2|38269.5|38249.5|38297|38255.2|38235.2|38182.7|41
1746708300000|2025-05-08 12:45:00|38268.8|38248.8|38167|38147|38278|38248.8|38142|38111.3|72
1746708600000|2025-05-08 12:50:00|38169.5|38149.5|38244.4|38204.4|38274.2|38233.8|38169.5|38144.9|79
1746708900000|2025-05-08 12:55:00|38252.6|38192.6|38172.9|38152.9|38252.6|38200.8|38136.5|38110.4|88
1746709200000|2025-05-08 13:00:00|38184.7|38144.7|38157.2|38137.2|38184.7|38152.9|38102.2|38082.2|58
1746709500000|2025-05-08 13:05:00|38169|38129|38142.8|38122.8|38169.7|38146.5|38127.2|38098.3|35
1746709800000|2025-05-08 13:10:00|38163.6|38123.6|38287.1|38267.1|38294.6|38267.1|38163.5|38123.6|104
1746710100000|2025-05-08 13:15:00|38299.6|38259.6|38225.3|38185.3|38299.6|38259.6|38223.5|38179.6|40
1746710400000|2025-05-08 13:20:00|38224.6|38184.6|38267|38247|38277|38257|38212.1|38184.6|29
1746710700000|2025-05-08 13:25:00|38267.7|38247.7|38148.8|38128.8|38280.2|38252|38145.6|38113.8|37
1746711000000|2025-05-08 13:30:00|38147|38127|38217.7|38197.7|38255.2|38227.7|38134.5|38114.5|68
1746711300000|2025-05-08 13:35:00|38215.2|38195.2|38213.1|38193.1|38258.8|38225.6|38186.3|38154.5|45
1746711600000|2025-05-08 13:40:00|38206.3|38186.3|38206.9|38166.9|38272.3|38240.5|38179.4|38148.7|45
1746711900000|2025-05-08 13:45:00|38209.4|38169.4|38158.3|38138.3|38230.1|38204.4|38158.3|38125.1|80
1746712200000|2025-05-08 13:50:00|38156.5|38136.5|38125.8|38085.8|38200.8|38165.8|38106.9|38080.1|66
1746712500000|2025-05-08 13:55:00|38120.8|38080.8|38160.7|38140.7|38235.8|38189.6|38108.3|38080.8|56
1746712800000|2025-05-08 14:00:00|38172.5|38132.5|38326.8|38286.8|38338.6|38314.3|38172.5|38132.5|230
1746713100000|2025-05-08 14:05:00|38328.2|38288.2|38452.2|38432.2|38452.9|38432.2|38261.8|38233.6|100
1746713400000|2025-05-08 14:10:00|38450.4|38430.4|38367.1|38347.1|38450.4|38430.4|38356.7|38317.1|104
1746713700000|2025-05-08 14:15:00|38368.9|38348.9|38348.5|38308.5|38399.2|38365.3|38317.4|38287.8|111
1746714000000|2025-05-08 14:20:00|38363.2|38303.2|38444.3|38404.3|38444.3|38417.9|38351|38303.2|125
1746714300000|2025-05-08 14:25:00|38443.6|38403.6|38526.1|38506.1|38552.9|38521.1|38416.8|38385.7|121
1746714600000|2025-05-08 14:30:00|38528.6|38488.6|38484.9|38444.9|38554.2|38531|38477.4|38444.9|137
1746714900000|2025-05-08 14:35:00|38472.4|38452.4|38466.7|38446.7|38542.8|38492.8|38441|38421|98
1746715200000|2025-05-08 14:40:00|38468.5|38448.5|38357.4|38337.4|38508.9|38476|38347.4|38309.9|92
1746715500000|2025-05-08 14:45:00|38361|38341|38378|38338|38407.4|38373.8|38349.8|38324.8|48
1746715800000|2025-05-08 14:50:00|38363.7|38343.7|38355.5|38315.5|38368|38346.2|38278.7|38251.2|76
1746716100000|2025-05-08 14:55:00|38357.6|38317.6|38396.9|38356.9|38444.8|38413.7|38350.5|38317.6|52
1746716400000|2025-05-08 15:00:00|38392.6|38352.6|38310|38270|38401.2|38376.2|38280|38248.9|66
1746716700000|2025-05-08 15:05:00|38307.5|38267.5|38406.4|38366.4|38448.9|38399.6|38307.5|38267.5|95
1746717000000|2025-05-08 15:10:00|38404.6|38364.6|38392.1|38372.1|38409.6|38381.4|38351.4|38318.2|34
1746717300000|2025-05-08 15:15:00|38404.6|38364.6|38421.4|38401.4|38468.9|38442.1|38378.9|38358.9|74
1746717600000|2025-05-08 15:20:00|38428.9|38388.9|38468.1|38428.1|38513.8|38486.3|38408.9|38383.9|67
1746717900000|2025-05-08 15:25:00|38456.3|38436.3|38436.3|38416.3|38473.1|38441.3|38392|38358.8|60
1746718200000|2025-05-08 15:30:00|38434.5|38414.5|38458.1|38438.1|38472.4|38448.1|38425.6|38393.1|103
1746718500000|2025-05-08 15:35:00|38461.7|38421.7|38457.3|38437.3|38466.6|38439.1|38411.6|38381.6|42
1746718800000|2025-05-08 15:40:00|38459.1|38439.1|38515.5|38495.5|38528|38502.3|38457.3|38437.3|54
1746719100000|2025-05-08 15:45:00|38522.3|38502.3|38535.9|38495.9|38595.2|38572|38522.3|38490.9|128
1746719400000|2025-05-08 15:50:00|38538.4|38498.4|38529|38509|38631.9|38599.8|38526.5|38498.4|107
1746719700000|2025-05-08 15:55:00|38534.7|38514.7|38509.7|38489.7|38537.2|38514.7|38481.5|38456.5|109
1746720000000|2025-05-08 16:00:00|38525.4|38505.4|38514.3|38494.3|38563.3|38538.3|38485|38465|120
1746720300000|2025-05-08 16:05:00|38513.6|38493.6|38496.8|38476.8|38538.6|38514.3|38491.1|38462.9|61
1746720600000|2025-05-08 16:10:00|38496.1|38476.1|38536.7|38516.7|38579.2|38542.4|38494.3|38474.3|81
1746720900000|2025-05-08 16:15:00|38536|38516|38540.3|38520.3|38582.8|38552.1|38532.8|38507.1|82
1746721200000|2025-05-08 16:20:00|38541|38521|38586.4|38566.4|38642.8|38618.9|38503.5|38483.5|596
1746721500000|2025-05-08 16:25:00|38590.6|38570.6|38572.7|38552.7|38641.3|38621.3|38572.7|38541.3|97
1746721800000|2025-05-08 16:30:00|38572|38552|38515.9|38495.9|38578.4|38552|38513.4|38492.7|50
1746722100000|2025-05-08 16:35:00|38510.9|38490.9|38522.7|38502.7|38535.2|38515.2|38510.2|38490.2|41
1746722400000|2025-05-08 16:40:00|38520.9|38500.9|38516.5|38496.5|38520.9|38500.9|38507.3|38487.3|32
1746722700000|2025-05-08 16:45:00|38515.1|38495.1|38514|38494|38529|38500.8|38507.6|38487.6|25
1746723000000|2025-05-08 16:50:00|38518.3|38498.3|38530.8|38510.8|38530.8|38510.8|38513.3|38493.3|35
1746723300000|2025-05-08 16:55:00|38529|38509|38543.2|38523.2|38545|38525|38525.8|38505.8|53
1746723600000|2025-05-08 17:00:00|38545|38525|38535.7|38515.7|38569.3|38535.7|38535|38503.2|11
1746723900000|2025-05-08 17:05:00|38533.2|38513.2|38563.2|38523.2|38572.5|38540|38530.7|38508.2|34
1746724200000|2025-05-08 17:10:00|38562.5|38522.5|38570.7|38550.7|38582.5|38555|38530.7|38502.9|39
1746724500000|2025-05-08 17:15:00|38570|38550|38568.1|38548.1|38573.1|38553.1|38568.1|38548.1|14
1746724800000|2025-05-08 17:20:00|38571.7|38551.7|38563.1|38523.1|38579.9|38553.1|38549.2|38517.4|45
1746725100000|2025-05-08 17:25:00|38576.7|38536.7|38541.7|38501.7|38579.2|38541.3|38526.3|38501.7|101
1746778500000|2025-05-09 08:15:00|38538.8|38498.8|38554.2|38494.2|38732|38693|38471.7|38437.7|161
1746778800000|2025-05-09 08:20:00|38541.7|38501.7|38615.2|38555.2|38661.2|38618.8|38541.7|38489.9|36
1746779100000|2025-05-09 08:25:00|38614.4|38554.4|38427.3|38387.3|38616.9|38556.9|38398.8|38366.3|99
1746779400000|2025-05-09 08:30:00|38429.8|38389.8|38438|38418|38456.3|38418|38379.8|38343.5|45
1746779700000|2025-05-09 08:35:00|38450.5|38390.5|38523|38463|38527.3|38479.8|38443|38383.8|14
1746780000000|2025-05-09 08:40:00|38526.5|38466.5|38463|38443|38529.8|38493|38444.7|38384.7|10
1746780300000|2025-05-09 08:45:00|38474.7|38434.7|38497.9|38457.9|38510.3|38466.5|38436.5|38384.7|27
1746780600000|2025-05-09 08:50:00|38497.2|38457.2|38545.4|38505.4|38610.4|38575.4|38497.2|38457.2|35
1746780900000|2025-05-09 08:55:00|38547.2|38507.2|38571.8|38511.8|38596.1|38561.1|38547.2|38502.9|5
1746781200000|2025-05-09 09:00:00|38570.4|38510.4|38589.6|38529.6|38598.3|38567.9|38527.9|38480.4|20
1746781500000|2025-05-09 09:05:00|38592.1|38532.1|38562.1|38502.1|38599.6|38566.4|38562.1|38502.1|5
1746781800000|2025-05-09 09:10:00|38555.6|38515.6|38602.1|38542.1|38605.6|38545.6|38545.6|38495.3|9
1746782100000|2025-05-09 09:15:00|38588.5|38548.5|38594.5|38534.5|38594.5|38548.8|38556.3|38508.8|5
1746782400000|2025-05-09 09:20:00|38593.8|38533.8|38537.7|38497.7|38643.1|38602|38502.7|38454.5|49
1746782700000|2025-05-09 09:25:00|38536|38496|38560.9|38520.9|38594.5|38556.2|38453.5|38419.6|29
1746783000000|2025-05-09 09:30:00|38558.4|38518.4|38547.7|38527.7|38558.4|38527.7|38517.7|38485.2|6
1746783300000|2025-05-09 09:35:00|38548.4|38528.4|38591.2|38551.2|38613.7|38553.7|38548.4|38520.9|9
1746783600000|2025-05-09 09:40:00|38606.5|38546.5|38552.9|38492.9|38609.7|38549.7|38552.9|38492.9|12
1746783900000|2025-05-09 09:45:00|38547.6|38487.6|38552.2|38512.2|38552.9|38515.4|38499.1|38462.2|9
1746784200000|2025-05-09 09:50:00|38543.9|38523.9|38516.4|38496.4|38570.1|38523.9|38516.4|38488.6|6
1746784500000|2025-05-09 09:55:00|38521.1|38481.1|38521.8|38501.8|38538.6|38506.1|38494.3|38464.3|25
1746784800000|2025-05-09 10:00:00|38533.6|38493.6|38531|38491|38533.6|38501.1|38509.3|38483.5|7
1746785100000|2025-05-09 10:05:00|38529.3|38489.3|38570.3|38530.3|38577|38542.5|38506.8|38486.8|12
1746785400000|2025-05-09 10:10:00|38573.5|38533.5|38554.5|38514.5|38578.8|38542|38525.2|38489.2|16
1746785700000|2025-05-09 10:15:00|38553.8|38513.8|38581.2|38541.2|38587.7|38541.2|38553.8|38498.5|8
1746786000000|2025-05-09 10:20:00|38569.5|38549.5|38584.4|38544.4|38603.4|38559.5|38569.5|38530.9|5
1746786300000|2025-05-09 10:25:00|38583.7|38543.7|38540.9|38500.9|38583.7|38543.7|38506.6|38477.4|57
1746786600000|2025-05-09 10:30:00|38553.4|38493.4|38565.6|38505.6|38565.6|38529.4|38505.1|38473.4|12
1746786900000|2025-05-09 10:35:00|38565.5|38505.5|38630.1|38570.1|38630.1|38584.4|38563|38503|13
1746787200000|2025-05-09 10:40:00|38631.9|38571.9|38585.8|38525.8|38631.9|38579.4|38560.1|38525.8|33
1746787500000|2025-05-09 10:45:00|38582.9|38522.9|38584.3|38544.3|38591.8|38544.3|38564.3|38512.5|2
1746787800000|2025-05-09 10:50:00|38579.3|38559.3|38675.3|38615.3|38676|38623.5|38579.3|38541|83
1746788100000|2025-05-09 10:55:00|38672.8|38612.8|38647.8|38607.8|38672.8|38618.5|38637.5|38577.5|13
1746788400000|2025-05-09 11:00:00|38646|38606|38642.7|38622.7|38676|38625.7|38642.7|38606|9
1746788700000|2025-05-09 11:05:00|38638.5|38618.5|38630.9|38570.9|38646.7|38620.2|38605.2|38552|14
1746789000000|2025-05-09 11:10:00|38632.4|38572.4|38657.7|38617.7|38679.4|38656.9|38623|38572.4|27
1746789300000|2025-05-09 11:15:00|38665.9|38605.9|38677.6|38657.6|38695.1|38662.7|38645.5|38605.2|20
1746789600000|2025-05-09 11:20:00|38672.6|38652.6|38635.1|38595.1|38681.6|38652.6|38630.1|38585.1|9
1746789900000|2025-05-09 11:25:00|38650.1|38590.1|38680.8|38640.8|38680.8|38642.6|38627.6|38590.1|32
1746790200000|2025-05-09 11:30:00|38671.8|38651.8|38630.8|38590.8|38698.9|38678.9|38606.5|38560.8|101
1746790500000|2025-05-09 11:35:00|38631.5|38591.5|38624|38604|38649|38629|38596.5|38570.8|29
1746790800000|2025-05-09 11:40:00|38625.8|38605.8|38684.7|38664.7|38690.7|38664.7|38625.8|38600|47
1746791100000|2025-05-09 11:45:00|38696.5|38656.5|38712.2|38672.2|38726.4|38685.4|38665.7|38640.7|168
1746791400000|2025-05-09 11:50:00|38711.4|38671.4|38713.2|38673.2|38713.2|38676.4|38671.1|38637.9|28
1746791700000|2025-05-09 11:55:00|38713.9|38673.9|38706.4|38666.4|38739.9|38692.1|38656.4|38633.1|40
1746792000000|2025-05-09 12:00:00|38703.1|38663.1|38710.6|38670.6|38743.9|38723.9|38657.1|38629.3|326
1746792300000|2025-05-09 12:05:00|38711.3|38671.3|38749.5|38729.5|38771.3|38742.4|38694.9|38671.3|140
1746792600000|2025-05-09 12:10:00|38753.1|38733.1|38800.5|38760.5|38827|38795.3|38745.3|38722.8|69
1746792900000|2025-05-09 12:15:00|38798.8|38758.8|38746.2|38726.2|38805.5|38773.8|38713.8|38688|60
1746793200000|2025-05-09 12:20:00|38748.7|38728.7|38807.2|38767.2|38807.2|38767.2|38748.7|38728.7|29
1746793500000|2025-05-09 12:25:00|38808|38768|38800.5|38740.5|38846.2|38826.2|38772.2|38736.9|91
1746793800000|2025-05-09 12:30:00|38798|38738|38796.2|38776.2|38887.6|38862.9|38782.9|38738|136
1746794100000|2025-05-09 12:35:00|38802.6|38762.6|38756.9|38716.9|38827.6|38794.4|38732.6|38699.1|52
1746794400000|2025-05-09 12:40:00|38757.6|38717.6|38882.1|38842.1|38884.6|38860.4|38750.1|38717.6|105
1746794700000|2025-05-09 12:45:00|38884.6|38844.6|38875.6|38855.6|38922.9|38897.1|38822.1|38790.3|78
1746795000000|2025-05-09 12:50:00|38879.9|38859.9|38918.5|38898.5|38929.6|38902.1|38863.5|38820.3|52
1746795300000|2025-05-09 12:55:00|38917.8|38897.8|38895.3|38855.3|38953.8|38931|38881|38855.3|68
1746795600000|2025-05-09 13:00:00|38883.5|38863.5|38857.7|38837.7|38895.3|38863.5|38848.5|38828.5|69
1746795900000|2025-05-09 13:05:00|38869.5|38829.5|38893.4|38873.4|38911.7|38883.5|38849.5|38824.5|36
1746796200000|2025-05-09 13:10:00|38895.9|38875.9|38814.2|38794.2|38930.9|38897.7|38807.4|38767.4|68
1746796500000|2025-05-09 13:15:00|38811.7|38791.7|38777.4|38757.4|38849.2|38819.9|38773.8|38746.6|72
1746796800000|2025-05-09 13:20:00|38774.9|38754.9|38778.8|38718.8|38789.6|38765.6|38739.9|38712.4|65
1746797100000|2025-05-09 13:25:00|38780.6|38720.6|38697.8|38677.8|38789.5|38757.8|38688.5|38658|143
1746797400000|2025-05-09 13:30:00|38697|38677|38709.2|38689.2|38746|38706|38666.7|38641.7|116
1746797700000|2025-05-09 13:35:00|38692.9|38672.9|38695.2|38655.2|38722.7|38694.2|38674.2|38641.7|106
1746798000000|2025-05-09 13:40:00|38680.9|38660.9|38642.4|38602.4|38680.9|38660.9|38602.4|38573.1|226
1746798300000|2025-05-09 13:45:00|38643.9|38603.9|38605.9|38585.9|38667.4|38639.1|38605.6|38585.6|79
1746798600000|2025-05-09 13:50:00|38611.6|38591.6|38676.6|38656.6|38726.6|38694.8|38611.6|38582.4|63
1746798900000|2025-05-09 13:55:00|38674.8|38654.8|38751.8|38711.8|38782.1|38741.1|38634.1|38613.3|190
1746799200000|2025-05-09 14:00:00|38755.4|38715.4|38739.3|38699.3|38778.6|38744.1|38711.8|38683.6|53
1746799500000|2025-05-09 14:05:00|38744|38684|38767.1|38747.1|38775.3|38755.3|38700.3|38667.1|64
1746799800000|2025-05-09 14:10:00|38770|38730|38636|38616|38770|38734.6|38634.5|38595.3|91
1746800100000|2025-05-09 14:15:00|38644.3|38604.3|38690.2|38670.2|38707|38675.2|38611.7|38586|189
1746800400000|2025-05-09 14:20:00|38688.5|38668.5|38695.2|38655.2|38721.2|38690.2|38647.7|38615.2|58
1746800700000|2025-05-09 14:25:00|38703.5|38643.5|38643.1|38623.1|38703.5|38656.7|38632.4|38604.2|135
1746801000000|2025-05-09 14:30:00|38644.9|38604.9|38620.6|38560.6|38645.6|38620.6|38571.4|38544.1|82
1746801300000|2025-05-09 14:35:00|38622.4|38562.4|38569.8|38529.8|38622.4|38578.1|38568.1|38523.4|67
1746801600000|2025-05-09 14:40:00|38567.3|38527.3|38539.8|38519.8|38567.3|38536.6|38508.8|38482.1|82
1746801900000|2025-05-09 14:45:00|38542.3|38522.3|38429.8|38409.8|38546.6|38524.8|38420.5|38399.8|111
1746802200000|2025-05-09 14:50:00|38436.3|38396.3|38468|38448|38481.2|38453|38413.8|38392|64
1746802500000|2025-05-09 14:55:00|38465.5|38445.5|38514|38474|38520.5|38488|38434.5|38411.2|65
1746802800000|2025-05-09 15:00:00|38514.7|38474.7|38551.5|38511.5|38551.5|38520.7|38481.2|38451.9|120
1746803100000|2025-05-09 15:05:00|38553.2|38513.2|38530.4|38490.4|38593.2|38560|38513.2|38490.4|170
1746803400000|2025-05-09 15:10:00|38527.9|38487.9|38547.4|38527.4|38564.9|38544.9|38521.4|38486.4|25
1746803700000|2025-05-09 15:15:00|38560.9|38520.9|38582.4|38562.4|38594.6|38574.6|38556.7|38520.6|48
1746804000000|2025-05-09 15:20:00|38571.1|38531.1|38506.8|38466.8|38573.9|38542.4|38469.3|38436.1|111
1746804300000|2025-05-09 15:25:00|38506.1|38466.1|38497.8|38477.8|38516.1|38486.1|38478.5|38451|59
1746804600000|2025-05-09 15:30:00|38495.3|38475.3|38537.8|38497.8|38561|38535.3|38491|38466.3|72
1746804900000|2025-05-09 15:35:00|38535.3|38495.3|38593.8|38553.8|38617.7|38594.5|38535.3|38495.3|144
1746805200000|2025-05-09 15:40:00|38592.3|38552.3|38538.4|38518.4|38597|38561.2|38538.4|38511|75
1746805500000|2025-05-09 15:45:00|38535.9|38515.9|38604.4|38564.4|38634.4|38611.9|38535.9|38509.5|82
1746805800000|2025-05-09 15:50:00|38606.2|38566.2|38621.9|38601.9|38635.2|38608.7|38606.2|38566.2|40
1746806100000|2025-05-09 15:55:00|38624.4|38604.4|38715.9|38695.9|38725.4|38705.4|38624.4|38604.4|116
1746806400000|2025-05-09 16:00:00|38715.1|38695.1|38690.4|38670.4|38725.4|38705.4|38669.6|38640.4|107
1746806700000|2025-05-09 16:05:00|38689.6|38669.6|38615.1|38595.1|38689.6|38669.6|38615.1|38592.9|111
1746807000000|2025-05-09 16:10:00|38599.8|38579.8|38650|38630|38651.8|38631.8|38586.5|38565.8|82
1746807300000|2025-05-09 16:15:00|38653.5|38633.5|38665.7|38645.7|38686.5|38661.5|38632.5|38612.5|81
1746807600000|2025-05-09 16:20:00|38666.5|38646.5|38634|38614|38691.8|38671.8|38600.7|38580.7|373
1746807900000|2025-05-09 16:25:00|38632.2|38612.2|38592.2|38572.2|38632.2|38612.2|38567.9|38547.9|98
1746808200000|2025-05-09 16:30:00|38593.9|38573.9|38589.9|38569.9|38598.9|38578.9|38588.9|38568.9|42
1746808500000|2025-05-09 16:35:00|38588.2|38568.2|38564.6|38544.6|38588.2|38568.2|38564.6|38544.6|60
1746808800000|2025-05-09 16:40:00|38562.1|38542.1|38566.3|38546.3|38572.1|38546.3|38541.4|38521.4|86
1746809100000|2025-05-09 16:45:00|38567.1|38547.1|38582.1|38562.1|38592.3|38572.3|38562.1|38537.8|27
1746809400000|2025-05-09 16:50:00|38579.6|38559.6|38585.3|38565.3|38587.1|38565.3|38566.3|38541.3|121
1746809700000|2025-05-09 16:55:00|38587|38567|38584.5|38564.5|38592|38572|38579.5|38559.5|80
1746810000000|2025-05-09 17:00:00|38582|38562|38563.5|38543.5|38587.7|38562|38561|38541|25
1746810300000|2025-05-09 17:05:00|38559.5|38539.5|38536.2|38516.2|38560.2|38540.2|38536.2|38516.2|84
1746810600000|2025-05-09 17:10:00|38538|38518|38479.4|38459.4|38539.4|38519.4|38479.4|38459.4|93
1746810900000|2025-05-09 17:15:00|38480.2|38460.2|38541.9|38521.9|38541.9|38521.9|38480.2|38451.9|87
1746811200000|2025-05-09 17:20:00|38546.9|38506.9|38530.1|38510.1|38566.9|38534.4|38499.4|38467.6|73
1746811500000|2025-05-09 17:25:00|38542.6|38502.6|38624.3|38604.3|38631.8|38604.3|38529.4|38501.1|124
1747037700000|2025-05-12 08:15:00|38675.1|38615.1|38801|38761|38831.8|38801.8|38604.3|38571|300
1747038000000|2025-05-12 08:20:00|38800.1|38760.1|38799.3|38779.3|38848.5|38821.7|38773.5|38745.1|102
1747038300000|2025-05-12 08:25:00|38801.8|38781.8|38749.3|38729.3|38815.1|38795.1|38724.3|38676.8|52
1747038600000|2025-05-12 08:30:00|38744.3|38724.3|38737.6|38717.6|38802.6|38762.6|38714.2|38680.1|34
1747038900000|2025-05-12 08:35:00|38740.9|38720.9|38724.2|38684.2|38752.6|38732.6|38699.2|38665.9|25
1747039200000|2025-05-12 08:40:00|38726.6|38686.6|38511.7|38471.7|38744.1|38704.2|38509.2|38471.7|158
1747039500000|2025-05-12 08:45:00|38514.2|38474.2|38414.1|38374.1|38516.7|38476.7|38361.7|38321.7|155
1747039800000|2025-05-12 08:50:00|38436.6|38376.6|38414.1|38374.1|38446.6|38388.3|38412.5|38352.5|30
1747040100000|2025-05-12 08:55:00|38426.6|38366.6|38359.1|38339.1|38460.7|38409.9|38359.1|38339.1|40
1747040400000|2025-05-12 09:00:00|38387.4|38327.4|38451.6|38411.6|38451.6|38418.2|38351.6|38321.5|18
1747040700000|2025-05-12 09:05:00|38453.2|38413.2|38480.7|38420.7|38569.8|38509.8|38453.2|38410.7|61
1747041000000|2025-05-12 09:10:00|38485.7|38425.7|38459.8|38419.8|38509.9|38449.9|38459.8|38411.5|10
1747041300000|2025-05-12 09:15:00|38460.7|38420.7|38446.5|38386.5|38499|38439|38432.4|38386.5|19
1747041600000|2025-05-12 09:20:00|38445.6|38385.6|38481.4|38441.4|38504|38459.8|38418.1|38378.1|24
1747041900000|2025-05-12 09:25:00|38483.1|38443.1|38522.3|38462.3|38525.6|38480.6|38466.4|38421.4|3
1747042200000|2025-05-12 09:30:00|38525.6|38465.6|38479.7|38439.7|38525.6|38469.8|38474.7|38427.2|13
1747042500000|2025-05-12 09:35:00|38478.9|38438.9|38463.9|38423.9|38558.8|38510.5|38443|38383|46
1747042800000|2025-05-12 09:40:00|38479.6|38439.6|38574.6|38514.6|38576.3|38516.3|38473|38439.6|20
1747043100000|2025-05-12 09:45:00|38573.8|38513.8|38507.1|38467.1|38615.5|38567.1|38502.1|38455.4|51
1747043400000|2025-05-12 09:50:00|38503.8|38463.8|38528.7|38468.7|38532.9|38492.9|38503.8|38463.8|5
1747043700000|2025-05-12 09:55:00|38530.4|38470.4|38497.8|38437.8|38575.3|38528.8|38497.8|38437.8|13
1747044000000|2025-05-12 10:00:00|38486.2|38446.2|38492.8|38452.8|38501.2|38452.8|38478.7|38427.8|7
1747044300000|2025-05-12 10:05:00|38493.6|38453.6|38319.5|38279.5|38518.6|38472|38319.5|38279.5|79
1747044600000|2025-05-12 10:10:00|38317|38277|38130.4|38110.4|38317|38281.2|38103.8|38068.7|201
1747044900000|2025-05-12 10:15:00|38147.8|38107.8|38024.5|37984.5|38153|38112.9|37989.5|37935.4|87
1747045200000|2025-05-12 10:20:00|38022|37982|38037|38017|38072|38026.2|37955.3|37915.3|76
1747045500000|2025-05-12 10:25:00|38037.8|37977.8|38025.4|37965.4|38053.6|37993.6|38006.1|37946.1|45
1747045800000|2025-05-12 10:30:00|38020.3|37960.3|38065.2|38005.2|38074.4|38014.4|37996.1|37956.9|16
1747046100000|2025-05-12 10:35:00|38062.7|38002.7|38106|38066|38136.9|38090.2|38045.2|38000.2|27
1747046400000|2025-05-12 10:40:00|38097.7|38077.7|38051.8|38011.8|38110.2|38077.7|38048.5|37997.7|12
1747046700000|2025-05-12 10:45:00|38046|38026|38079.3|38019.3|38105.9|38056.8|38026.8|37981.8|15
1747047000000|2025-05-12 10:50:00|38076.8|38016.8|38019.3|37979.3|38080.9|38031|38012.6|37967.6|11
1747047300000|2025-05-12 10:55:00|38020.1|37980.1|38118.5|38098.5|38118.5|38098.5|38013.4|37966.8|106
1747047600000|2025-05-12 11:00:00|38127.6|38107.6|38147.5|38107.5|38196.7|38156.7|38112.6|38073.5|144
1747047900000|2025-05-12 11:05:00|38145.9|38085.9|38176.7|38116.7|38200|38142.5|38124.2|38072.6|78
1747048200000|2025-05-12 11:10:00|38168.3|38128.3|38115.9|38075.9|38170.1|38128.3|38115.8|38070|10
1747048500000|2025-05-12 11:15:00|38123.4|38063.4|38115.8|38075.8|38136.6|38085|38084.2|38033.4|16
1747048800000|2025-05-12 11:20:00|38105|38065|38024.1|37984.1|38112.5|38075|38006.7|37972.5|22
1747049100000|2025-05-12 11:25:00|38031.6|37971.6|38038.3|37998.3|38079|38039.1|38010|37971.6|51
1747049400000|2025-05-12 11:30:00|38051.6|37991.6|38111.6|38051.6|38111.6|38054.9|38041.6|37981.6|21
1747049700000|2025-05-12 11:35:00|38084.9|38064.9|38077.4|38017.4|38086.6|38064.9|38006.6|37972.4|18
1747050000000|2025-05-12 11:40:00|38069|38029|37999.9|37979.9|38076.5|38048.2|37999.9|37977.4|38
1747050300000|2025-05-12 11:45:00|38015.6|37975.6|38017.3|37997.3|38034.8|38012.3|37999|37973.2|25
1747050600000|2025-05-12 11:50:00|38015.7|37995.7|38053.9|38033.9|38068.1|38035.6|38014.8|37986.5|28
1747050900000|2025-05-12 11:55:00|38056.4|38036.4|38089|38049|38089|38049.8|38046.5|38011.4|29
1747051200000|2025-05-12 12:00:00|38088.1|38048.1|37989.7|37969.7|38088.1|38056.5|37989.7|37969.7|90
1747051500000|2025-05-12 12:05:00|37988.9|37968.9|37887.3|37867.3|37989.7|37969.7|37870.6|37841.5|423
1747051800000|2025-05-12 12:10:00|37885.6|37865.6|37948|37928|37999.7|37961.4|37872.3|37845.6|130
1747052100000|2025-05-12 12:15:00|37961.3|37921.3|37971.3|37931.3|37991.3|37950.5|37945.5|37913|26
1747052400000|2025-05-12 12:20:00|37959.7|37939.7|38207.9|38167.9|38257.1|38207.1|37950.5|37918.9|203
1747052700000|2025-05-12 12:25:00|38221.2|38161.2|38145.5|38125.5|38235.4|38182.9|38092.1|38043|72
1747053000000|2025-05-12 12:30:00|38144.6|38124.6|38081.2|38061.2|38187|38153.7|38081.2|38043.7|68
1747053300000|2025-05-12 12:35:00|38082.9|38062.9|38096.2|38036.2|38104.6|38074.6|38039.5|37997|49
1747053600000|2025-05-12 12:40:00|38095.3|38035.3|37982|37962|38095.3|38045.3|37964.5|37928.7|70
1747053900000|2025-05-12 12:45:00|37980.3|37960.3|37892|37872|37987|37960.3|37888.6|37868.6|110
1747054200000|2025-05-12 12:50:00|37891.1|37871.1|37911|37891|37955.1|37925.1|37891.1|37871.1|89
1747054500000|2025-05-12 12:55:00|37910.2|37890.2|37904.3|37884.3|37956|37913.5|37889.3|37869.3|48
1747054800000|2025-05-12 13:00:00|37895.2|37875.2|37591|37571|37895.2|37875.2|37550.3|37522.8|409
1747055100000|2025-05-12 13:05:00|37591.9|37571.9|37665.2|37625.2|37676.9|37625.2|37579.4|37530.2|126
1747055400000|2025-05-12 13:10:00|37663.6|37623.6|37661.8|37621.8|37720.1|37690.2|37613.5|37567.6|123
1747055700000|2025-05-12 13:15:00|37662.7|37622.7|37676.8|37636.8|37707.7|37664.3|37593.5|37542.6|100
1747056000000|2025-05-12 13:20:00|37675.2|37635.2|37561|37541|37675.2|37639.3|37556.9|37525.2|125
1747056300000|2025-05-12 13:25:00|37562.7|37542.7|37541|37521|37585.1|37549.3|37514.3|37480.2|252
1747056600000|2025-05-12 13:30:00|37537.7|37517.7|37640.2|37600.2|37666.7|37633.4|37537.7|37517.5|105
1747056900000|2025-05-12 13:35:00|37638.4|37598.4|37492.6|37472.6|37667.6|37647.6|37492.6|37469.3|311
1747057200000|2025-05-12 13:40:00|37494.3|37454.3|37253.4|37213.4|37494.3|37454.3|37091.8|37071|1257
1747057500000|2025-05-12 13:45:00|37252.5|37212.5|37400.1|37340.1|37403.4|37373.4|37235|37203.4|324
1747057800000|2025-05-12 13:50:00|37398.4|37338.4|37396.7|37376.7|37445.9|37425.9|37363.4|37308.4|119
1747058100000|2025-05-12 13:55:00|37397.5|37377.5|37354.2|37334.2|37430|37397.5|37275|37241.7|126
1747058400000|2025-05-12 14:00:00|37355|37335|37332.5|37312.5|37398.3|37347.5|37257.5|37217.5|114
1747058700000|2025-05-12 14:05:00|37331.6|37311.6|37388.3|37328.3|37442.5|37393.3|37331.6|37302.3|87
1747059000000|2025-05-12 14:10:00|37385.8|37325.8|37329.9|37289.9|37385.8|37347.5|37308.3|37279.2|64
1747059300000|2025-05-12 14:15:00|37328.3|37288.3|37300.7|37280.7|37330.8|37288.3|37257.4|37225.8|198
1747059600000|2025-05-12 14:20:00|37299.1|37279.1|37199.2|37159.2|37305.8|37279.1|37179.2|37156.7|248
1747059900000|2025-05-12 14:25:00|37195.9|37155.9|37254.1|37214.1|37270|37227.5|37161.7|37141.7|101
1747060200000|2025-05-12 14:30:00|37250.8|37210.8|37317.4|37277.4|37329|37289.9|37235.8|37209.9|125
1747060500000|2025-05-12 14:35:00|37309.9|37289.9|37389.9|37369.9|37396.5|37369.9|37279.9|37252.4|115
1747060800000|2025-05-12 14:40:00|37384.9|37364.9|37356.5|37316.5|37413.9|37393.9|37320.7|37288.2|107
1747061100000|2025-05-12 14:45:00|37358.2|37318.2|37369.9|37329.9|37380.7|37332.4|37320.7|37274.1|130
1747061400000|2025-05-12 14:50:00|37368.3|37328.3|37342.4|37322.4|37374|37336.5|37304.9|37269|129
1747061700000|2025-05-12 14:55:00|37343.2|37323.2|37362.3|37322.3|37374.8|37327.4|37316.5|37279.9|144
1747062000000|2025-05-12 15:00:00|37360.7|37320.7|37381.5|37361.5|37409.8|37361.5|37342.3|37316.6|112
1747062300000|2025-05-12 15:05:00|37383.2|37363.2|37234.2|37194.2|37416.5|37374.9|37227.5|37194.2|206
1747062600000|2025-05-12 15:10:00|37235.8|37195.8|37264.2|37204.2|37283.4|37238.4|37157.5|37133.4|209
1747062900000|2025-05-12 15:15:00|37265.9|37205.9|37199.2|37159.2|37268.4|37230.9|37199.2|37159.2|248
1747063200000|2025-05-12 15:20:00|37198.3|37158.3|37190.9|37150.9|37263.3|37231.7|37170|37148.4|108
1747063500000|2025-05-12 15:25:00|37191.8|37151.8|37209.9|37189.9|37227.4|37189.9|37152.5|37132.5|235
1747063800000|2025-05-12 15:30:00|37214.9|37194.9|37152.6|37112.6|37226.7|37206.7|37124.2|37096.7|161
1747064100000|2025-05-12 15:35:00|37144.2|37124.2|37119.2|37099.2|37173.4|37145.1|37111.7|37091.7|81
1747064400000|2025-05-12 15:40:00|37125|37105|37156.7|37136.7|37176.7|37149.9|37090|37070|239
1747064700000|2025-05-12 15:45:00|37157.5|37137.5|37279.1|37259.1|37291.6|37263.3|37157.5|37137.5|98
1747065000000|2025-05-12 15:50:00|37266.6|37246.6|37251.5|37231.5|37302.5|37268.3|37245.7|37205.8|112
1747065300000|2025-05-12 15:55:00|37256.6|37216.6|37199|37159|37257.5|37216.6|37178.2|37135|127
1747065600000|2025-05-12 16:00:00|37200.6|37160.6|37162.3|37142.3|37217.4|37193.2|37127.4|37100.7|135
1747065900000|2025-05-12 16:05:00|37164.8|37144.8|37154.7|37134.7|37204|37171.5|37123.2|37094.8|149
1747066200000|2025-05-12 16:10:00|37153.9|37133.9|37160.6|37120.6|37189.9|37169.8|37119.9|37099.8|222
1747066500000|2025-05-12 16:15:00|37161.5|37121.5|37134|37114|37190.7|37159.9|37134|37106.5|125
1747066800000|2025-05-12 16:20:00|37142.3|37102.3|37202.3|37182.3|37202.3|37182.3|37084|37062.3|670
1747067100000|2025-05-12 16:25:00|37200.7|37180.7|37153.2|37133.2|37209.7|37189.7|37135.8|37115.8|430
1747067400000|2025-05-12 16:30:00|37154.8|37134.8|37158.1|37138.1|37164|37141.5|37133.2|37113.2|81
1747067700000|2025-05-12 16:35:00|37148.2|37128.2|37198.8|37178.8|37204.7|37184.7|37134|37114|179
1747068000000|2025-05-12 16:40:00|37201.3|37181.3|37164.7|37144.7|37205.5|37182.2|37162.2|37136.4|78
1747068300000|2025-05-12 16:45:00|37166.4|37146.4|37218.8|37198.8|37249.7|37215.6|37166.4|37146.4|74
1747068600000|2025-05-12 16:50:00|37216.3|37196.3|37222.1|37202.1|37230.5|37203|37205.5|37181.3|102
1747068900000|2025-05-12 16:55:00|37221.2|37201.2|37184.5|37144.5|37252.9|37220.4|37165.3|37137.8|150
1747069200000|2025-05-12 17:00:00|37186.2|37146.2|37175.3|37155.3|37202.8|37167.8|37170.3|37139.5|123
1747069500000|2025-05-12 17:05:00|37173.7|37153.7|37258.6|37238.6|37271.1|37238.6|37170.3|37143.7|179
1747069800000|2025-05-12 17:10:00|37257.7|37237.7|37264.5|37224.5|37343.5|37311.8|37237.8|37208.6|302
1747070100000|2025-05-12 17:15:00|37256.1|37236.1|37305.9|37285.9|37305.9|37285.9|37256.1|37236.1|63
1747070400000|2025-05-12 17:20:00|37309.4|37289.4|37265.2|37245.2|37322.7|37291.1|37264.4|37231.1|82
1747070700000|2025-05-12 17:25:00|37277.7|37237.7|37253.5|37193.5|37303.6|37280.2|37218.5|37186.8|166
1747124100000|2025-05-13 08:15:00|37248.9|37188.9|37196.9|37136.9|37387.7|37327.7|37166|37130.1|190
1747124400000|2025-05-13 08:20:00|37190.1|37150.1|37042.6|37002.6|37243.5|37194.2|37036.8|36985.1|118
1747124700000|2025-05-13 08:25:00|37034.2|37014.2|36938.6|36918.6|37093.4|37061.8|36938.6|36911.1|69
1747125000000|2025-05-13 08:30:00|36937.7|36917.7|36937.1|36917.1|37015.2|36975.2|36929.5|36902.5|150
1747125300000|2025-05-13 08:35:00|36940.3|36920.3|36995.3|36935.3|36995.3|36935.3|36901|36856.9|95
1747125600000|2025-05-13 08:40:00|36996.9|36936.9|36981.9|36921.9|37001.9|36961.9|36956.9|36911|57
1747125900000|2025-05-13 08:45:00|36970.3|36930.3|36973.5|36933.5|36991|36941.2|36951.9|36891.9|32
1747126200000|2025-05-13 08:50:00|36974.4|36934.4|36941.9|36901.9|36982.8|36945.3|36925.1|36901.9|20
1747126500000|2025-05-13 08:55:00|36943.5|36903.5|36948.6|36908.6|36952.7|36918.5|36929.3|36886|17
1747126800000|2025-05-13 09:00:00|36947.7|36907.7|36904.5|36864.5|36947.7|36914.3|36884.7|36861.3|81
1747127100000|2025-05-13 09:05:00|36905.4|36865.4|36897|36877|36950.4|36912|36897|36864.5|21
1747127400000|2025-05-13 09:10:00|36892|36872|36998.5|36938.5|36998.5|36951|36881.9|36861.1|59
1747127700000|2025-05-13 09:15:00|36986.9|36946.9|37131.9|37091.9|37149.4|37105.1|36976|36946|66
1747128000000|2025-05-13 09:20:00|37131|37091|36961.2|36921.2|37131|37096|36961.2|36921.2|66
1747128300000|2025-05-13 09:25:00|36952.8|36932.8|36906.9|36886.9|36961.2|36932.8|36901.9|36874.4|38
1747128600000|2025-05-13 09:30:00|36912.9|36892.9|36816.1|36776.1|36926.1|36893.8|36816.1|36776.1|87
1747128900000|2025-05-13 09:35:00|36814.3|36774.3|36751.1|36711.1|36816.1|36777|36737.7|36700.2|81
1747129200000|2025-05-13 09:40:00|36750.2|36710.2|36642.7|36622.7|36750.2|36717.7|36632.9|36610.2|218
1747129500000|2025-05-13 09:45:00|36644.5|36624.5|36740|36700|36740|36700|36597.7|36575|279
1747129800000|2025-05-13 09:50:00|36742.7|36702.7|36751|36691|36808.5|36755.3|36727.8|36691|54
1747130100000|2025-05-13 09:55:00|36750.1|36690.1|36777.6|36737.6|36806|36766|36723.5|36690.1|119
1747130400000|2025-05-13 10:00:00|36780.1|36740.1|36681.2|36641.2|36780.8|36760.8|36656.2|36603.7|155
1747130700000|2025-05-13 10:05:00|36680.3|36640.3|36626.3|36586.3|36680.3|36646.1|36601.1|36568.8|356
1747131000000|2025-05-13 10:10:00|36614.7|36594.7|36634|36574|36667|36632.9|36598.8|36566.3|197
1747131300000|2025-05-13 10:15:00|36629.5|36569.5|36660.4|36620.4|36670.4|36645.4|36597|36569.5|55
1747131600000|2025-05-13 10:20:00|36658.8|36618.8|36735.3|36675.3|36754.5|36723.7|36642.9|36615.4|68
1747131900000|2025-05-13 10:25:00|36733.7|36673.7|36736.9|36716.9|36741.9|36716.9|36680.5|36646.9|22
1747132200000|2025-05-13 10:30:00|36737.8|36717.8|36756.2|36696.2|36776.9|36722.8|36668|36632.6|32
1747132500000|2025-05-13 10:35:00|36755.3|36695.3|36662.1|36622.1|36755.3|36695.3|36661.2|36617.1|48
1747132800000|2025-05-13 10:40:00|36659.6|36619.6|36668.6|36648.6|36675.4|36648.6|36647|36610.3|22
1747133100000|2025-05-13 10:45:00|36682|36642|36650.4|36610.4|36686.1|36655.4|36650.4|36602.9|11
1747133400000|2025-05-13 10:50:00|36647.9|36607.9|36615.4|36575.4|36662.9|36629.5|36615.4|36575.4|176
1747133700000|2025-05-13 10:55:00|36620.4|36580.4|36595.4|36575.4|36627.9|36583.1|36591.3|36567.9|355
1747134000000|2025-05-13 11:00:00|36589.6|36569.6|36678.7|36658.7|36702.8|36671.2|36585.4|36558.6|98
1747134300000|2025-05-13 11:05:00|36677.8|36657.8|36664.4|36644.4|36681.9|36657.8|36636.2|36607.8|79
1747134600000|2025-05-13 11:10:00|36676|36636|36729.4|36689.4|36729.4|36689.4|36650.8|36616|44
1747134900000|2025-05-13 11:15:00|36724.4|36704.4|36762.6|36722.6|36841|36808.3|36724.4|36696|81
1747135200000|2025-05-13 11:20:00|36774.2|36714.2|36955.8|36915.8|37006.9|36965.8|36763.5|36714.2|190
1747135500000|2025-05-13 11:25:00|36974.5|36954.5|36980.8|36960.8|37044|36984|36957.5|36917.5|102
1747135800000|2025-05-13 11:30:00|36981.7|36961.7|37044.7|37004.7|37052.4|37017|36964|36937.4|86
1747136100000|2025-05-13 11:35:00|37047.9|37007.9|37047.1|37007.1|37050.6|37008.8|36998.9|36951.4|49
1747136400000|2025-05-13 11:40:00|37042.1|37002.1|37086.8|37046.8|37101.9|37072.6|36997.1|36965.5|91
1747136700000|2025-05-13 11:45:00|37085.9|37045.9|37055.1|37015.1|37094.2|37065.9|37045|37007.4|91
1747137000000|2025-05-13 11:50:00|37056|37016|37076.5|37056.5|37076.5|37056.5|37010.8|36957.6|117
1747137300000|2025-05-13 11:55:00|37077.4|37057.4|37014.4|36974.4|37085.8|37059.9|36991.5|36949.2|87
1747137600000|2025-05-13 12:00:00|37011|36971|36971.1|36911.1|37011|36975.2|36900.2|36856.1|76
1747137900000|2025-05-13 12:05:00|36967.5|36927.5|37062|37042|37109.5|37077.7|36945.2|36912.7|113
1747138200000|2025-05-13 12:10:00|37064.5|37044.5|37081.3|37041.3|37136.3|37095.4|37064.5|37032.7|153
1747138500000|2025-05-13 12:15:00|37082.2|37042.2|37096.4|37056.4|37114.8|37086.4|37030.7|36997.2|99
1747138800000|2025-05-13 12:20:00|37098.9|37058.9|37185.5|37165.5|37198.9|37170.5|37094.1|37058.9|110
1747139100000|2025-05-13 12:25:00|37192.3|37152.3|37133.9|37073.9|37192.3|37152.3|37093.9|37033.9|76
1747139400000|2025-05-13 12:30:00|37133|37073|37104.9|37064.9|37178|37138|37052.5|37002.5|160
1747139700000|2025-05-13 12:35:00|37108.1|37068.1|37132|37072|37148.8|37115.4|37077.3|37043.3|67
1747140000000|2025-05-13 12:40:00|37116.3|37076.3|37073.1|37033.1|37160.6|37128.1|37012.2|36979.7|175
1747140300000|2025-05-13 12:45:00|37069.7|37029.7|37063.8|37043.8|37115.2|37080.4|37023.1|36994.7|111
1747140600000|2025-05-13 12:50:00|37064.7|37044.7|37035.6|36995.6|37116.3|37076.3|36984|36932.4|70
1747140900000|2025-05-13 12:55:00|37034.7|36994.7|37186.2|37146.2|37200.5|37168.7|37029.7|36994.7|99
1747141200000|2025-05-13 13:00:00|37169.8|37149.8|37063.2|37023.2|37186.4|37153.9|37029.8|36995.7|157
1747141500000|2025-05-13 13:05:00|37060.7|37020.7|37060.7|37040.7|37106.6|37080.7|36995.7|36955.7|116
1747141800000|2025-05-13 13:10:00|37063.9|37043.9|37030.7|36990.7|37095.7|37063|36989.8|36955.7|366
1747142100000|2025-05-13 13:15:00|37032.4|36992.4|36968.3|36948.3|37049|37019|36968.3|36942.6|95
1747142400000|2025-05-13 13:20:00|36981.5|36941.5|36989|36949|37039|37012.2|36956.5|36924.9|139
1747142700000|2025-05-13 13:25:00|36977.4|36957.4|36951.5|36911.5|36986.7|36957.4|36897.4|36864.9|74
1747143000000|2025-05-13 13:30:00|36953.1|36913.1|37007.2|36967.2|37062.6|37030.6|36933.1|36904|149
1747143300000|2025-05-13 13:35:00|36995.6|36975.6|36991.4|36951.4|37008.9|36977.3|36934.9|36910.8|106
1747143600000|2025-05-13 13:40:00|37003.9|36943.9|37033.5|36993.5|37083|37055.5|36991.4|36943.9|139
1747143900000|2025-05-13 13:45:00|37026.7|37006.7|37009.2|36989.2|37075.5|37037.1|36991|36963.5|139
1747144200000|2025-05-13 13:50:00|37012.4|36992.4|37031|37011|37055.3|37026.9|36975.3|36945.3|55
1747144500000|2025-05-13 13:55:00|37044.4|37004.4|37019.4|36999.4|37074.9|37045.8|37015.3|36989.4|87
1747144800000|2025-05-13 14:00:00|37020.3|37000.3|37144.1|37124.1|37150.2|37125|37020.3|37000.3|159
1747145100000|2025-05-13 14:05:00|37146.6|37126.6|37290.7|37250.7|37295.7|37275.7|37146.6|37126.6|236
1747145400000|2025-05-13 14:10:00|37288.9|37248.9|37297.5|37277.5|37306.6|37279.1|37257.3|37224.8|70
1747145700000|2025-05-13 14:15:00|37295.9|37275.9|37280.9|37260.9|37305|37275.9|37252.5|37228.2|118
1747146000000|2025-05-13 14:20:00|37294.1|37254.1|37343.9|37303.9|37347.1|37319.6|37258.2|37228.4|128
1747146300000|2025-05-13 14:25:00|37332.3|37312.3|37314.9|37294.9|37398.9|37367.2|37314.9|37286.5|155
1747146600000|2025-05-13 14:30:00|37314|37294|37291.5|37231.5|37341.5|37309.9|37227.2|37195.6|74
1747146900000|2025-05-13 14:35:00|37284|37244|37309.9|37269.9|37349.7|37319|37269.9|37240.6|42
1747147200000|2025-05-13 14:40:00|37310.8|37270.8|37388.1|37368.1|37425.6|37398.1|37310.8|37270.8|73
1747147500000|2025-05-13 14:45:00|37399.7|37379.7|37447.8|37407.8|37492.9|37458.6|37371.5|37345.6|149
1747147800000|2025-05-13 14:50:00|37453.7|37393.7|37488.3|37468.3|37501|37481|37440.3|37393.7|168
1747148100000|2025-05-13 14:55:00|37489.2|37469.2|37485.8|37465.8|37578.8|37550.4|37453.5|37425.1|251
1747148400000|2025-05-13 15:00:00|37487.6|37467.6|37524.2|37504.2|37555.8|37519.9|37487.6|37452.4|142
1747148700000|2025-05-13 15:05:00|37521.7|37501.7|37463.8|37423.8|37535.1|37503.5|37391|37370.1|91
1747149000000|2025-05-13 15:10:00|37464.6|37424.6|37479.8|37439.8|37545.5|37517.1|37452.1|37424.6|68
1747149300000|2025-05-13 15:15:00|37481.4|37441.4|37551.4|37531.4|37579.6|37548|37464.8|37438.2|155
1747149600000|2025-05-13 15:20:00|37552.3|37532.3|37638.9|37598.9|37643|37613.5|37550.7|37528.2|150
1747149900000|2025-05-13 15:25:00|37638|37598|37685.5|37645.5|37732.8|37712.8|37628.9|37596.4|189
1747150200000|2025-05-13 15:30:00|37673.9|37653.9|37765.4|37725.4|37769.5|37747|37672.9|37643.6|128
1747150500000|2025-05-13 15:35:00|37764.5|37724.5|37616.5|37596.5|37766.3|37732|37616.5|37596.5|152
1747150800000|2025-05-13 15:40:00|37618.1|37598.1|37675.6|37635.6|37712.2|37687.2|37616.5|37584.5|63
1747151100000|2025-05-13 15:45:00|37674|37634|37647.9|37627.9|37700.4|37668.8|37633.8|37602.2|105
1747151400000|2025-05-13 15:50:00|37648.8|37628.8|37573.7|37533.7|37648.8|37628.8|37515.5|37469.1|82
1747151700000|2025-05-13 15:55:00|37576.4|37536.4|37706.4|37686.4|37707.1|37687.1|37576.4|37536.4|74
1747152000000|2025-05-13 16:00:00|37709.6|37689.6|37692.1|37672.1|37732.1|37707.1|37636.4|37612.1|61
1747152300000|2025-05-13 16:05:00|37693.7|37673.7|37558|37538|37698.9|37675.5|37511.4|37483|193
1747152600000|2025-05-13 16:10:00|37571.2|37531.2|37581.5|37541.5|37594.8|37553.2|37529|37509|132
1747152900000|2025-05-13 16:15:00|37597.9|37537.9|37496|37476|37597.9|37559|37496|37464.2|205
1747153200000|2025-05-13 16:20:00|37495.1|37475.1|37473.7|37453.7|37578.7|37551.2|37469.6|37441.9|744
1747153500000|2025-05-13 16:25:00|37477.3|37457.3|37393|37373|37501.4|37479.6|37380.5|37356.4|133
1747153800000|2025-05-13 16:30:00|37398|37378|37370.5|37330.5|37409.6|37379.6|37340.5|37306.4|80
1747154100000|2025-05-13 16:35:00|37375.5|37335.5|37365.4|37345.4|37376.4|37352.1|37309.8|37281.3|53
1747154400000|2025-05-13 16:40:00|37366.3|37346.3|37345.4|37305.4|37384.7|37349.7|37342.2|37303.8|28
1747154700000|2025-05-13 16:45:00|37332.9|37312.9|37308.8|37288.8|37353.1|37332.9|37306.3|37276.3|79
1747155000000|2025-05-13 16:50:00|37309.7|37289.7|37330.4|37310.4|37379.5|37347|37309.7|37289.7|58
1747155300000|2025-05-13 16:55:00|37327.9|37307.9|37317.9|37297.9|37339.5|37307.9|37293.8|37267.2|48
1747155600000|2025-05-13 17:00:00|37323.8|37283.8|37287.8|37267.8|37323.8|37293.8|37287.8|37265.3|40
1747155900000|2025-05-13 17:05:00|37290.3|37270.3|37272.1|37232.1|37325.3|37299.4|37263.7|37232.1|70
1747156200000|2025-05-13 17:10:00|37271.2|37231.2|37256.2|37236.2|37276.9|37256.9|37254.4|37228.5|35
1747156500000|2025-05-13 17:15:00|37255.3|37235.3|37247.8|37227.8|37257.8|37237.8|37247.8|37227.8|28
1747156800000|2025-05-13 17:20:00|37251.9|37231.9|37314.3|37274.3|37314.3|37282.7|37251.9|37231.9|53
1747157100000|2025-05-13 17:25:00|37316.1|37276.1|37359.3|37299.3|37359.3|37313.6|37299.3|37275.2|69
1747210500000|2025-05-14 08:15:00|37349.4|37309.4|37286.8|37246.8|37579|37519|37261.8|37217.4|179
1747210800000|2025-05-14 08:20:00|37279.9|37259.9|37355.6|37315.6|37381.2|37328.1|37234.9|37197.4|54
1747211100000|2025-05-14 08:25:00|37357.1|37317.1|37388|37328|37404|37360.5|37326.8|37278|41
1747211400000|2025-05-14 08:30:00|37383|37323|37425.8|37365.8|37443|37383|37336.5|37282.4|45
1747211700000|2025-05-14 08:35:00|37427.4|37367.4|37413.3|37353.3|37472.9|37449.1|37362.9|37302.9|80
1747212000000|2025-05-14 08:40:00|37412.3|37352.3|37545.5|37485.5|37603|37543|37389.2|37329.2|153
1747212300000|2025-05-14 08:45:00|37549.5|37489.5|37525.4|37465.4|37563.9|37527.3|37446|37407.9|42
1747212600000|2025-05-14 08:50:00|37527.3|37467.3|37632.9|37572.9|37661.4|37601.4|37506.4|37458.9|51
1747212900000|2025-05-14 08:55:00|37633.8|37573.8|37628.2|37588.2|37683.8|37637.9|37608.2|37562|85
1747213200000|2025-05-14 09:00:00|37627.3|37587.3|37545.7|37505.7|37635.7|37610.7|37543.2|37500.7|64
1747213500000|2025-05-14 09:05:00|37548.2|37508.2|37562.2|37522.2|37619.7|37569.1|37538.2|37493.2|18
1747213800000|2025-05-14 09:10:00|37563.1|37523.1|37493.7|37433.7|37587.5|37545.9|37483.1|37433.7|39
1747214100000|2025-05-14 09:15:00|37487.2|37427.2|37531.5|37471.5|37570.6|37522.2|37479.1|37419.1|168
1747214400000|2025-05-14 09:20:00|37530.6|37470.6|37617.1|37557.1|37631.2|37591.2|37530.6|37470.6|121
1747214700000|2025-05-14 09:25:00|37610.6|37550.6|37563.3|37543.3|37640.6|37607.1|37563.3|37529.9|158
1747215000000|2025-05-14 09:30:00|37564.9|37544.9|37626.8|37566.8|37639.3|37590.8|37556.8|37527.4|87
1747215300000|2025-05-14 09:35:00|37628.3|37568.3|37615.8|37555.8|37628.3|37568.3|37609.2|37549.2|11
1747215600000|2025-05-14 09:40:00|37607.4|37547.4|37637.4|37577.4|37642.4|37606.7|37571.7|37539.2|15
1747215900000|2025-05-14 09:45:00|37640.8|37580.8|37565.1|37545.1|37643.3|37585.8|37565.1|37545.1|111
1747216200000|2025-05-14 09:50:00|37547|37527|37551|37491|37562|37527|37529.5|37486|25
1747216500000|2025-05-14 09:55:00|37555.1|37495.1|37528.2|37468.2|37587.6|37531.3|37459.1|37427.5|408
1747216800000|2025-05-14 10:00:00|37523.2|37463.2|37478.8|37438.8|37523.2|37470|37458.1|37410.7|278
1747217100000|2025-05-14 10:05:00|37493.8|37433.8|37457.8|37397.8|37510.6|37463.1|37440.9|37380.9|108
1747217400000|2025-05-14 10:10:00|37453.4|37393.4|37492.5|37432.5|37506.5|37446.5|37446.8|37388.4|65
1747217700000|2025-05-14 10:15:00|37491.5|37431.5|37490.2|37430.2|37512.5|37467.5|37490.2|37430.2|25
1747218000000|2025-05-14 10:20:00|37488.7|37428.7|37589.6|37529.6|37619.6|37559.6|37475.9|37420.9|76
1747218300000|2025-05-14 10:25:00|37590.6|37530.6|37597.1|37557.1|37625.3|37573.1|37590.6|37530.6|16
1747218600000|2025-05-14 10:30:00|37599.6|37559.6|37572.4|37512.4|37627.4|37567.4|37542.7|37482.7|69
1747218900000|2025-05-14 10:35:00|37574|37514|37617.4|37557.4|37621.4|37561.4|37555.8|37496.7|27
1747219200000|2025-05-14 10:40:00|37616.4|37556.4|37574.8|37514.8|37616.4|37559.9|37558|37513.3|6
1747219500000|2025-05-14 10:45:00|37576.4|37516.4|37593.9|37533.9|37617.3|37578|37573|37516.4|23
1747219800000|2025-05-14 10:50:00|37595.5|37535.5|37486.6|37466.6|37595.5|37562|37474.5|37432|84
1747220100000|2025-05-14 10:55:00|37487.6|37467.6|37522.3|37462.3|37539.2|37479.2|37477.6|37417.6|32
1747220400000|2025-05-14 11:00:00|37527.6|37467.6|37461|37421|37529.2|37497.6|37461|37415.1|197
1747220700000|2025-05-14 11:05:00|37461.9|37421.9|37379.7|37319.7|37461.9|37430.4|37370|37318.1|280
1747221000000|2025-05-14 11:10:00|37378.8|37318.8|37332.2|37292.2|37378.8|37318.8|37330.6|37288.4|62
1747221300000|2025-05-14 11:15:00|37319.1|37299.1|37288.1|37268.1|37341.9|37305.3|37288.1|37250.6|86
1747221600000|2025-05-14 11:20:00|37287.2|37267.2|37175.6|37135.6|37306.5|37268.7|37162.2|37134.7|144
1747221900000|2025-05-14 11:25:00|37163.1|37143.1|37211.2|37191.2|37230.6|37196.2|37162.1|37131.5|33
1747222200000|2025-05-14 11:30:00|37212.1|37192.1|37156.2|37136.2|37227.4|37203.7|37156.2|37129.6|32
1747222500000|2025-05-14 11:35:00|37164.6|37124.6|37124.9|37104.9|37164.6|37141.8|37081.2|37061.2|49
1747222800000|2025-05-14 11:40:00|37123.4|37103.4|37030.2|36990.2|37132.7|37103.4|37004.3|36967.7|41
1747223100000|2025-05-14 11:45:00|37031.8|36991.8|36979.3|36959.3|37065.2|37039.9|36974.3|36942.7|80
1747223400000|2025-05-14 11:50:00|36980.2|36960.2|37046.7|37026.7|37058.6|37035.2|36980.2|36960.2|97
1747223700000|2025-05-14 11:55:00|37053.3|37033.3|36971.1|36951.1|37079.2|37040.8|36966.1|36927|126
1747224000000|2025-05-14 12:00:00|36976.1|36956.1|36950.4|36930.4|37012.7|36979.2|36908.3|36865.4|209
1747224300000|2025-05-14 12:05:00|36954.5|36934.5|37018.2|36998.2|37034.5|37001.1|36910.1|36878.6|164
1747224600000|2025-05-14 12:10:00|37023.2|37003.2|37119.8|37099.8|37187|37162.9|37023.2|37003.2|134
1747224900000|2025-05-14 12:15:00|37118.2|37098.2|37176.3|37136.3|37203.8|37175.4|37097.3|37064.8|89
1747225200000|2025-05-14 12:20:00|37188.8|37128.8|37211.9|37151.9|37229.8|37202.9|37156.3|37127.9|72
1747225500000|2025-05-14 12:25:00|37197.9|37157.9|37208.8|37188.8|37210.7|37188.8|37119.1|37086.6|56
1747225800000|2025-05-14 12:30:00|37203.8|37183.8|37121|37081|37204.7|37183.8|37116.9|37081|64
1747226100000|2025-05-14 12:35:00|37118.5|37078.5|37037.8|37017.8|37152.5|37122.5|37034.7|37005.9|83
1747226400000|2025-05-14 12:40:00|37039.4|37019.4|37064.4|37024.4|37080.3|37055|37038.7|37004.4|44
1747226700000|2025-05-14 12:45:00|37053.7|37033.7|36995.9|36975.9|37065.3|37041.2|36992.8|36967.5|48
1747227000000|2025-05-14 12:50:00|36996.8|36976.8|37069.9|37049.9|37093.4|37053.4|36982.8|36947.8|110
1747227300000|2025-05-14 12:55:00|37069|37049|37014.3|36974.3|37077.4|37049|36976.8|36954.3|108
1747227600000|2025-05-14 13:00:00|37006.8|36986.8|36927.7|36907.7|37015.2|36990.2|36911.2|36884|184
1747227900000|2025-05-14 13:05:00|36928.6|36908.6|36810.8|36770.8|36937.1|36911.1|36782.7|36757.7|236
1747228200000|2025-05-14 13:10:00|36811.8|36771.8|36825.2|36785.2|36837.7|36802.7|36746.7|36709.2|150
1747228500000|2025-05-14 13:15:00|36824.2|36784.2|36830.8|36810.8|36843.3|36818.3|36796.7|36759.2|236
1747228800000|2025-05-14 13:20:00|36829.8|36809.8|36944.5|36904.5|36971.4|36931.4|36828.3|36806.4|104
1747229100000|2025-05-14 13:25:00|36923|36903|36915.1|36875.1|36931.4|36905.8|36899.8|36864.8|51
1747229400000|2025-05-14 13:30:00|36907.6|36887.6|36811|36771|36919.2|36899.2|36811|36771|165
1747229700000|2025-05-14 13:35:00|36810.1|36770.1|36803.8|36763.8|36836|36812.6|36758.8|36738.8|319
1747230000000|2025-05-14 13:40:00|36792.3|36772.3|36886|36846|36890.1|36857.6|36780.4|36749.8|101
1747230300000|2025-05-14 13:45:00|36874.4|36854.4|36794.1|36754.1|36874.4|36854.4|36782.5|36754.1|75
1747230600000|2025-05-14 13:50:00|36796|36756|36880.6|36840.6|36881.6|36856.6|36776.9|36751|84
1747230900000|2025-05-14 13:55:00|36881.6|36841.6|36848.4|36808.4|36922.2|36891.3|36848.4|36800|93
1747231200000|2025-05-14 14:00:00|36847.5|36807.5|36761.2|36741.2|36847.5|36812.5|36744.4|36719.7|206
1747231500000|2025-05-14 14:05:00|36759.7|36739.7|36788.7|36748.7|36804.4|36784.4|36743.7|36717.8|195
1747231800000|2025-05-14 14:10:00|36787.2|36747.2|36742.8|36722.8|36788.7|36755.3|36742.8|36722.8|218
1747232100000|2025-05-14 14:15:00|36745.3|36725.3|36738.4|36718.4|36783.1|36741.2|36715.3|36695.3|352
1747232400000|2025-05-14 14:20:00|36729|36709|36808.7|36788.7|36841.2|36812.7|36710.6|36690.6|150
1747232700000|2025-05-14 14:25:00|36811.8|36791.8|36899|36879|36917.7|36879|36788.7|36755.5|107
1747233000000|2025-05-14 14:30:00|36905.8|36865.8|36820.2|36800.2|36905.8|36870.5|36800.2|36764.6|94
1747233300000|2025-05-14 14:35:00|36822.7|36802.7|36786.4|36766.4|36876.7|36845.2|36774.5|36754.5|47
1747233600000|2025-05-14 14:40:00|36784.5|36764.5|36748|36728|36798.6|36767|36723.9|36694.5|108
1747233900000|2025-05-14 14:45:00|36745.5|36725.5|36650.5|36630.5|36745.5|36725.5|36644.5|36624.5|164
1747234200000|2025-05-14 14:50:00|36653.6|36633.6|36642|36622|36697.6|36666.1|36612|36592|211
1747234500000|2025-05-14 14:55:00|36644.5|36624.5|36401.7|36361.7|36659.5|36630.1|36384.2|36357.3|314
1747234800000|2025-05-14 15:00:00|36400.7|36360.7|36420.7|36400.7|36450.1|36417.9|36373.2|36353.2|130
1747235100000|2025-05-14 15:05:00|36429.2|36389.2|36375.7|36355.7|36438.2|36395.7|36370.7|36348.2|147
1747235400000|2025-05-14 15:10:00|36376.6|36356.6|36255.1|36235.1|36410.1|36384.8|36255.1|36235.1|1171
1747235700000|2025-05-14 15:15:00|36252.6|36232.6|36409.1|36369.1|36436.6|36413.2|36252.6|36232.6|200
1747236000000|2025-05-14 15:20:00|36405.7|36365.7|36335.7|36315.7|36462.2|36429.1|36284.1|36251.6|175
1747236300000|2025-05-14 15:25:00|36334.7|36314.7|36348.1|36328.1|36365.7|36338.2|36325|36291.6|169
1747236600000|2025-05-14 15:30:00|36349.7|36329.7|36368.5|36328.5|36385.6|36340|36256|36221.6|200
1747236900000|2025-05-14 15:35:00|36356.9|36336.9|36385|36365|36441.6|36405.9|36356.9|36330.9|159
1747237200000|2025-05-14 15:40:00|36393.1|36373.1|36300.6|36280.6|36420.3|36399.1|36261.9|36240.3|132
1747237500000|2025-05-14 15:45:00|36301.5|36281.5|36425.6|36385.6|36429.6|36401.2|36301.5|36278.4|136
1747237800000|2025-05-14 15:50:00|36424.6|36384.6|36452.1|36432.1|36482.7|36456.8|36372.1|36339.6|125
1747238100000|2025-05-14 15:55:00|36460.6|36420.6|36451.8|36431.8|36517.1|36474.3|36432.7|36407.7|180
1747238400000|2025-05-14 16:00:00|36450.8|36430.8|36444.3|36424.3|36452.1|36430.8|36400.8|36379.9|66
1747238700000|2025-05-14 16:05:00|36445.8|36425.8|36444.3|36424.3|36463.6|36435.8|36444.3|36403.6|31
1747239000000|2025-05-14 16:10:00|36441.1|36421.1|36426.1|36406.1|36462.7|36439.2|36415.2|36387.7|66
1747239300000|2025-05-14 16:15:00|36434.6|36394.6|36422|36402|36434.6|36409.6|36405.5|36374.5|65
1747239600000|2025-05-14 16:20:00|36419.5|36399.5|36372|36352|36467.7|36437.7|36354.9|36334.9|413
1747239900000|2025-05-14 16:25:00|36369.5|36349.5|36368|36348|36423.6|36395.1|36323|36291.4|140
1747240200000|2025-05-14 16:30:00|36379.5|36339.5|36393.2|36373.2|36411.7|36386.7|36351.4|36327.6|52
1747240500000|2025-05-14 16:35:00|36395.1|36375.1|36381.7|36361.7|36406.7|36386.7|36379.2|36352.6|17
1747240800000|2025-05-14 16:40:00|36381.6|36361.6|36398.5|36378.5|36423.9|36390.1|36362.9|36340.7|36
1747241100000|2025-05-14 16:45:00|36396|36376|36395.4|36355.4|36402|36382|36360.4|36340.4|89
1747241400000|2025-05-14 16:50:00|36387.9|36367.9|36438.8|36398.8|36449.4|36412.9|36387.9|36367.9|48
1747241700000|2025-05-14 16:55:00|36439.8|36399.8|36353.5|36333.5|36441.3|36418.8|36352.6|36321.9|77
1747242000000|2025-05-14 17:00:00|36351.9|36331.9|36369.4|36349.4|36376.9|36353.5|36346.3|36316.9|30
1747242300000|2025-05-14 17:05:00|36376|36336|36391|36371|36391|36371|36361|36336|134
1747242600000|2025-05-14 17:10:00|36390|36370|36469.1|36429.1|36470|36439.7|36379.4|36359.4|102
1747242900000|2025-05-14 17:15:00|36460.6|36440.6|36431.6|36411.6|36470|36441.6|36429.1|36399.1|74
1747243200000|2025-05-14 17:20:00|36433.1|36413.1|36466.8|36446.8|36485.3|36459.3|36433.1|36412.2|109
1747243500000|2025-05-14 17:25:00|36473.1|36453.1|36512.5|36472.5|36529.3|36497.8|36460|36435|243
1747296900000|2025-05-15 08:15:00|36508.7|36468.7|36354.1|36334.1|36573.3|36530.1|36354.1|36315.2|240
1747297200000|2025-05-15 08:20:00|36348.3|36328.3|36330.5|36290.5|36371|36331.9|36266.2|36239.3|105
1747297500000|2025-05-15 08:25:00|36332.5|36292.5|36295.2|36275.2|36385.8|36338.8|36295.2|36275.2|77
1747297800000|2025-05-15 08:30:00|36291.2|36271.2|36242.1|36202.1|36300.2|36280.2|36229.6|36192.1|72
1747298100000|2025-05-15 08:35:00|36233.7|36213.7|36277.1|36237.1|36277.1|36237.1|36217.1|36173.1|72
1747298400000|2025-05-15 08:40:00|36278.1|36238.1|36272.1|36232.1|36308.2|36283.6|36245.6|36211|68
1747298700000|2025-05-15 08:45:00|36259.6|36239.6|36278.6|36238.6|36307.6|36277.7|36259.2|36217.1|37
1747299000000|2025-05-15 08:50:00|36274.6|36234.6|36259.2|36199.2|36338.2|36300.1|36259.2|36199.2|41
1747299300000|2025-05-15 08:55:00|36258.2|36218.2|36243.2|36223.2|36287.2|36248.7|36242.2|36218.2|16
1747299600000|2025-05-15 09:00:00|36242.2|36222.2|36246.6|36226.6|36282.2|36248.7|36242.2|36217.2|10
1747299900000|2025-05-15 09:05:00|36251.6|36231.6|36418.3|36378.3|36422.3|36385.8|36251.6|36227.2|40
1747300200000|2025-05-15 09:10:00|36422.9|36382.9|36467.3|36407.3|36488.8|36441.9|36389.8|36357.3|35
1747300500000|2025-05-15 09:15:00|36468.8|36408.8|36489.4|36449.4|36490.4|36452.9|36423.8|36372.3|36
1747300800000|2025-05-15 09:20:00|36487.9|36447.9|36478.4|36438.4|36505.3|36468.2|36438.8|36406.3|35
1747301100000|2025-05-15 09:25:00|36476.9|36436.9|36491.8|36471.8|36562.8|36510.9|36472.8|36423.8|42
1747301400000|2025-05-15 09:30:00|36492.8|36472.8|36455.9|36415.9|36534.7|36489.3|36455.9|36408.4|17
1747301700000|2025-05-15 09:35:00|36452.4|36412.4|36469.7|36449.7|36505.4|36480.8|36450.3|36412.4|27
1747302000000|2025-05-15 09:40:00|36467.8|36447.8|36401.2|36361.2|36489.9|36447.8|36365.8|36324.9|111
1747302300000|2025-05-15 09:45:00|36399.3|36359.3|36366.8|36346.8|36414.3|36371.8|36366.8|36344.3|10
1747302600000|2025-05-15 09:50:00|36379.3|36339.3|36460.5|36420.5|36462.1|36422.1|36372.7|36339.3|51
1747302900000|2025-05-15 09:55:00|36461.3|36421.3|36436.9|36396.9|36489.5|36458|36436.9|36395.4|49
1747303200000|2025-05-15 10:00:00|36433|36393|36462.8|36402.8|36463.4|36412.8|36409.9|36366.9|14
1747303500000|2025-05-15 10:05:00|36461.3|36401.3|36430.7|36390.7|36496.5|36469.9|36428.2|36390.7|43
1747303800000|2025-05-15 10:10:00|36433.8|36393.8|36433.8|36413.8|36446.3|36414.7|36424.8|36391.3|10
1747304100000|2025-05-15 10:15:00|36436.7|36396.7|36432.2|36412.2|36452.2|36418.8|36422.8|36383.2|19
1747304400000|2025-05-15 10:20:00|36429.7|36389.7|36469.7|36429.7|36481.2|36448.7|36428.8|36377.2|12
1747304700000|2025-05-15 10:25:00|36468.7|36428.7|36464.7|36444.7|36468.7|36444.7|36448.7|36401.2|9
1747305000000|2025-05-15 10:30:00|36476.2|36436.2|36455.2|36435.2|36480.1|36436.2|36455.2|36410.7|8
1747305300000|2025-05-15 10:35:00|36456.2|36436.2|36430.6|36390.6|36470.6|36437.6|36430.6|36383.1|17
1747305600000|2025-05-15 10:40:00|36427.2|36387.2|36464.6|36404.6|36467.1|36408.1|36402.6|36382.6|46
1747305900000|2025-05-15 10:45:00|36459.6|36399.6|36432.1|36392.1|36459.6|36399.6|36429.6|36377.1|8
1747306200000|2025-05-15 10:50:00|36420.6|36400.6|36401.1|36341.1|36446.1|36400.6|36392.1|36341.1|14
1747306500000|2025-05-15 10:55:00|36397.1|36337.1|36409.6|36369.6|36423.1|36397.1|36370.6|36332.1|14
1747306800000|2025-05-15 11:00:00|36408.6|36368.6|36500.5|36460.5|36533|36488|36402.2|36356.1|21
1747307100000|2025-05-15 11:05:00|36503|36443|36533|36493|36538|36503|36500.5|36443|29
1747307400000|2025-05-15 11:10:00|36525.5|36505.5|36596.1|36556.1|36596.1|36574.5|36494.5|36466.1|66
1747307700000|2025-05-15 11:15:00|36604.5|36564.5|36560.5|36520.5|36608|36568|36556.5|36510.9|20
1747308000000|2025-05-15 11:20:00|36567.4|36507.4|36532.4|36492.4|36572|36519.5|36527.4|36479.9|14
1747308300000|2025-05-15 11:25:00|36531.4|36491.4|36508.4|36488.4|36563.9|36521.4|36508.4|36484.9|17
1747308600000|2025-05-15 11:30:00|36504.3|36484.3|36495.3|36455.3|36566.8|36523.8|36458.2|36422.8|36
1747308900000|2025-05-15 11:35:00|36496.8|36456.8|36403.2|36363.2|36501.3|36461.3|36398.2|36358.2|46
1747309200000|2025-05-15 11:40:00|36423.8|36363.8|36351.2|36311.2|36429.7|36382.2|36348.6|36298.6|44
1747309500000|2025-05-15 11:45:00|36362.8|36302.8|36281.6|36261.6|36366.2|36320.3|36247.2|36216.7|38
1747309800000|2025-05-15 11:50:00|36283.6|36263.6|36326.8|36306.8|36326.8|36306.8|36274.3|36240.2|58
1747310100000|2025-05-15 11:55:00|36325.2|36305.2|36403.7|36363.7|36405.2|36371.2|36303.2|36273.7|56
1747310400000|2025-05-15 12:00:00|36408.7|36368.7|36366.7|36326.7|36408.7|36377.2|36220.2|36188.7|282
1747310700000|2025-05-15 12:05:00|36365.8|36325.8|36280.6|36220.6|36375.2|36341.2|36262.1|36219.6|69
1747311000000|2025-05-15 12:10:00|36279.6|36219.6|36222.1|36202.1|36279.6|36227.1|36187.6|36167.6|94
1747311300000|2025-05-15 12:15:00|36221.1|36201.1|36240|36220|36275.6|36247.7|36215|36170.6|112
1747311600000|2025-05-15 12:20:00|36241.5|36221.5|36264|36244|36264|36244|36230.6|36208.1|125
1747311900000|2025-05-15 12:25:00|36262.5|36242.5|36317.5|36257.5|36317.5|36257.5|36219|36187.5|47
1747312200000|2025-05-15 12:30:00|36319|36259|36409.3|36369.3|36433.7|36380.2|36312.1|36259|105
1747312500000|2025-05-15 12:35:00|36412.3|36372.3|36421.6|36381.6|36434.7|36402.2|36313.1|36273.1|106
1747312800000|2025-05-15 12:40:00|36422.2|36382.2|36427.6|36407.6|36462.6|36430.6|36393.3|36340.8|32
1747313100000|2025-05-15 12:45:00|36425.1|36405.1|36457.5|36417.5|36505.1|36479.6|36371.6|36321.6|91
1747313400000|2025-05-15 12:50:00|36446|36426|36509.6|36469.6|36519.6|36488.6|36437.1|36408.6|41
1747313700000|2025-05-15 12:55:00|36508.6|36468.6|36546.1|36526.1|36553.6|36528.6|36497.1|36468.6|43
1747314000000|2025-05-15 13:00:00|36544.6|36524.6|36679.7|36659.7|36679.7|36659.7|36529.2|36494.7|252
1747314300000|2025-05-15 13:05:00|36689.7|36669.7|36752.7|36712.7|36761.2|36734.3|36687.2|36667.2|144
1747314600000|2025-05-15 13:10:00|36753.7|36713.7|36653.3|36613.3|36782.7|36756.7|36637.7|36611.7|202
1747314900000|2025-05-15 13:15:00|36651.3|36611.3|36666.3|36646.3|36727.9|36684.3|36610.3|36574.8|170
1747315200000|2025-05-15 13:20:00|36669.3|36649.3|36628.2|36608.2|36717.8|36689.3|36628.2|36601.7|97
1747315500000|2025-05-15 13:25:00|36627.2|36607.2|36607.2|36587.2|36631.7|36607.2|36557.7|36526.7|51
1747315800000|2025-05-15 13:30:00|36604.3|36584.3|36638.6|36618.6|36655.1|36635.1|36586.1|36556.7|55
1747316100000|2025-05-15 13:35:00|36647.6|36607.6|36645.1|36625.1|36689|36659.2|36590.1|36569.7|128
1747316400000|2025-05-15 13:40:00|36615.9|36595.9|36526|36506|36644|36604|36526|36498.5|126
1747316700000|2025-05-15 13:45:00|36520|36500|36527|36467|36556.5|36531.5|36417.5|36383.4|142
1747317000000|2025-05-15 13:50:00|36528|36468|36542.1|36522.1|36550.6|36522.1|36455.5|36424|67
1747317300000|2025-05-15 13:55:00|36544.1|36524.1|36568.2|36548.2|36575.7|36548.2|36507|36474.6|84
1747317600000|2025-05-15 14:00:00|36569.2|36549.2|36710.8|36670.8|36766.3|36712.3|36569.2|36549.2|283
1747317900000|2025-05-15 14:05:00|36708.3|36668.3|36755.9|36735.9|36758.8|36735.9|36640.2|36612.7|142
1747318200000|2025-05-15 14:10:00|36758.8|36738.8|36669.1|36649.1|36792.7|36771.9|36665.6|36625.6|160
1747318500000|2025-05-15 14:15:00|36668.1|36648.1|36727.1|36687.1|36765.7|36729.7|36668.1|36639.7|70
1747318800000|2025-05-15 14:20:00|36714.1|36694.1|36667.1|36647.1|36739.6|36694.6|36643.7|36619.6|35
1747319100000|2025-05-15 14:25:00|36666.1|36646.1|36671|36631|36675.6|36648.6|36636.1|36604.6|65
1747319400000|2025-05-15 14:30:00|36662.5|36622.5|36596.3|36556.3|36663.5|36632|36579.7|36542.3|150
1747319700000|2025-05-15 14:35:00|36599.4|36559.4|36649.9|36609.9|36658.4|36630.4|36556.3|36535.3|133
1747320000000|2025-05-15 14:40:00|36661.4|36601.4|36806|36786|36806|36786|36638.4|36601.4|154
1747320300000|2025-05-15 14:45:00|36807.5|36787.5|37019.4|36979.4|37063.6|37035.1|36807.5|36787.5|280
1747320600000|2025-05-15 14:50:00|37023.4|36983.4|37153|37133|37172.4|37142|37010|36967.5|189
1747320900000|2025-05-15 14:55:00|37154.5|37134.5|37332.5|37312.5|37356.6|37332.5|37152|37132|305
1747321200000|2025-05-15 15:00:00|37335|37315|37411.6|37391.6|37551.6|37524|37333.1|37302.5|348
1747321500000|2025-05-15 15:05:00|37424.7|37384.7|37291.1|37271.1|37475.7|37443.2|37280.1|37246.6|198
1747321800000|2025-05-15 15:10:00|37290.1|37270.1|37405.6|37365.6|37405.6|37373.1|37235.1|37203.6|178
1747322100000|2025-05-15 15:15:00|37394.1|37374.1|37584.4|37564.4|37640.8|37615.9|37394.1|37366.6|452
1747322400000|2025-05-15 15:20:00|37585.4|37565.4|37525.6|37485.6|37620.4|37587.3|37490.1|37443.6|181
1747322700000|2025-05-15 15:25:00|37524.6|37484.6|37519|37499|37538.6|37500|37452|37417.4|104
1747323000000|2025-05-15 15:30:00|37514.6|37494.6|37446.5|37426.5|37534|37496|37446.5|37406.5|152
1747323300000|2025-05-15 15:35:00|37445|37425|37362.4|37342.4|37490.1|37447.1|37335.9|37307.4|236
1747323600000|2025-05-15 15:40:00|37361.4|37341.4|37279.9|37259.9|37384.4|37358.9|37277.4|37252.4|107
1747323900000|2025-05-15 15:45:00|37281.4|37261.4|37289.4|37249.4|37293.3|37261.4|37169.7|37137.2|156
1747324200000|2025-05-15 15:50:00|37290.4|37250.4|37179.7|37139.7|37372.4|37339.8|37157.7|37130.2|176
1747324500000|2025-05-15 15:55:00|37182.8|37142.8|37099.7|37079.7|37198.7|37163.2|37099.7|37079.3|130
1747324800000|2025-05-15 16:00:00|37093.7|37073.7|37180.8|37160.8|37252.3|37207.3|37088.7|37068.7|96
1747325100000|2025-05-15 16:05:00|37177.3|37157.3|37219.7|37179.7|37260.6|37231.2|37143.7|37111.2|65
1747325400000|2025-05-15 16:10:00|37224.7|37184.7|37243.7|37203.7|37256.2|37214.7|37208.7|37160.2|42
1747325700000|2025-05-15 16:15:00|37250.2|37190.2|37181.1|37161.1|37250.2|37198.7|37149.6|37118.1|63
1747326000000|2025-05-15 16:20:00|37182.1|37162.1|37386.8|37366.8|37407.3|37387.3|37182.1|37154.2|557
1747326300000|2025-05-15 16:25:00|37385.8|37365.8|37373.3|37353.3|37435.2|37403.7|37297.7|37266.2|187
1747326600000|2025-05-15 16:30:00|37371.7|37351.7|37366.6|37346.6|37409.2|37385.7|37360.7|37323.1|47
1747326900000|2025-05-15 16:35:00|37372.2|37352.2|37427.7|37407.7|37427.7|37407.7|37372.2|37352.2|44
1747327200000|2025-05-15 16:40:00|37428.7|37408.7|37425.6|37405.6|37433.1|37408.7|37387.1|37363.1|48
1747327500000|2025-05-15 16:45:00|37422.1|37402.1|37352.1|37332.1|37429.1|37407.1|37350.6|37330.6|48
1747327800000|2025-05-15 16:50:00|37349.6|37329.6|37359|37319|37368.1|37348.1|37325.6|37305.6|49
1747328100000|2025-05-15 16:55:00|37360.6|37320.6|37361.1|37341.1|37367.1|37343.6|37333.6|37313.6|27
1747328400000|2025-05-15 17:00:00|37359.6|37339.6|37313.6|37293.6|37359.6|37339.6|37294.5|37274.5|41
1747328700000|2025-05-15 17:05:00|37312.6|37292.6|37339.1|37299.1|37349.1|37320.6|37297.6|37275.6|35
1747329000000|2025-05-15 17:10:00|37338.1|37298.1|37306.6|37286.6|37338.1|37302.6|37300.5|37267.5|20
1747329300000|2025-05-15 17:15:00|37309.5|37289.5|37301|37281|37335|37309|37282|37262|70
1747329600000|2025-05-15 17:20:00|37298.5|37278.5|37305|37265|37305|37278.5|37281|37252.5|33
1747329900000|2025-05-15 17:25:00|37296.5|37276.5|37271.5|37231.5|37321|37300|37271.5|37231.5|65
1747330200000|2025-05-15 17:30:00|37272.5|37232.5|37272.5|37232.5|37272.5|37232.5|37272.5|37232.5|0
1747383300000|2025-05-16 08:15:00|37279.4|37219.4|37203.9|37143.9|37279.4|37219.4|37025.9|36965.9|177
1747383600000|2025-05-16 08:20:00|37205.9|37145.9|37162.4|37102.4|37228.3|37168.3|37133.9|37087.9|42
1747383900000|2025-05-16 08:25:00|37160.9|37100.9|37158.4|37098.4|37195.9|37136.9|37114.9|37079.4|49
1747384200000|2025-05-16 08:30:00|37154.4|37094.4|37103.9|37043.9|37155.8|37100.9|37083.9|37025.4|34
1747384500000|2025-05-16 08:35:00|37102.8|37042.8|37094.3|37034.3|37102.8|37064.3|37058.4|37026.4|20
1747384800000|2025-05-16 08:40:00|37082.8|37042.8|37120.3|37080.3|37153.3|37100.3|37081.8|37027.3|24
1747385100000|2025-05-16 08:45:00|37111.8|37091.8|37017.8|36977.8|37171.3|37130.8|37002.8|36964.3|45
1747385400000|2025-05-16 08:50:00|37019.3|36979.3|37105.3|37045.3|37105.3|37046.3|36998.3|36962.3|20
1747385700000|2025-05-16 08:55:00|37096.8|37056.8|37126.2|37106.2|37152.2|37124.7|37075.7|37037.2|38
1747386000000|2025-05-16 09:00:00|37118.8|37098.8|37109.2|37069.2|37127.2|37098.8|37073.7|37049.7|33
1747386300000|2025-05-16 09:05:00|37110.7|37070.7|37123.2|37063.2|37127.2|37084.7|37094.7|37053.2|8
1747386600000|2025-05-16 09:10:00|37110.2|37070.2|37086.7|37046.7|37110.2|37074.7|37057.7|36997.7|23
1747386900000|2025-05-16 09:15:00|37091.2|37051.2|37189.6|37149.6|37212.1|37172.1|37091.2|37035.2|28
1747387200000|2025-05-16 09:20:00|37183.6|37143.6|37101.6|37041.6|37200.6|37164.6|37101.6|37041.6|25
1747387500000|2025-05-16 09:25:00|37100.1|37040.1|37077.6|37057.6|37103.1|37065.1|37063.6|37023.1|17
1747387800000|2025-05-16 09:30:00|37076.1|37056.1|36968.7|36948.7|37103.1|37056.1|36948.2|36919.2|137
1747388100000|2025-05-16 09:35:00|36972.7|36952.7|36848.2|36808.2|36972.7|36952.7|36812.7|36775.2|111
1747388400000|2025-05-16 09:40:00|36835.2|36815.2|36880.2|36820.2|36889.6|36843.6|36786.1|36753.2|124
1747388700000|2025-05-16 09:45:00|36879.2|36819.2|36833.7|36793.7|36888.1|36831.6|36824.2|36793.7|22
1747389000000|2025-05-16 09:50:00|36830.7|36790.7|36822.6|36782.6|36838.1|36792.7|36782.6|36759.1|30
1747389300000|2025-05-16 09:55:00|36821.1|36781.1|36913.1|36853.1|36928.1|36870.6|36788.6|36733.2|50
1747389600000|2025-05-16 10:00:00|36900.6|36860.6|36895.6|36855.6|36938.1|36883.6|36881.1|36829.1|36
1747389900000|2025-05-16 10:05:00|36894.6|36854.6|36919.5|36879.5|36919.5|36885.6|36861|36820|16
1747390200000|2025-05-16 10:10:00|36920.6|36880.6|36894|36834|36950|36902.5|36891|36834|11
1747390500000|2025-05-16 10:15:00|36863|36843|36764|36724|36863|36843|36762.5|36720|28
1747390800000|2025-05-16 10:20:00|36751.5|36731.5|36755.5|36735.5|36784|36756.5|36745|36718|50
1747391100000|2025-05-16 10:25:00|36745.5|36705.5|36739.5|36699.5|36771|36742.5|36715.5|36685|26
1747391400000|2025-05-16 10:30:00|36738|36698|36759|36739|36771|36741.5|36721.5|36693|24
1747391700000|2025-05-16 10:35:00|36760|36740|36787.9|36747.9|36814|36779.5|36756.5|36735.9|71
1747392000000|2025-05-16 10:40:00|36779.4|36759.4|36746.4|36726.4|36793.9|36766.4|36746.4|36706.4|11
1747392300000|2025-05-16 10:45:00|36748.9|36728.9|36722.4|36702.4|36753.9|36733.9|36705.4|36669.9|48
1747392600000|2025-05-16 10:50:00|36721.4|36701.4|36767.9|36707.9|36772.9|36739.4|36721.4|36692.9|16
1747392900000|2025-05-16 10:55:00|36754.4|36714.4|36662.4|36642.4|36757.9|36714.4|36652.4|36613.9|80
1747393200000|2025-05-16 11:00:00|36669.9|36649.9|36510.9|36490.9|36677.9|36652.9|36505.4|36485.4|124
1747393500000|2025-05-16 11:05:00|36535.3|36495.3|36611.3|36551.3|36631.3|36576.3|36535.3|36495.3|40
1747393800000|2025-05-16 11:10:00|36608.8|36548.8|36605.8|36565.8|36649.8|36617.8|36581.3|36529.8|19
1747394100000|2025-05-16 11:15:00|36613.3|36573.3|36608.3|36568.3|36653.8|36603.8|36585.4|36556.8|37
1747394400000|2025-05-16 11:20:00|36601.3|36581.3|36643.8|36583.8|36643.8|36598.3|36587.4|36559.9|28
1747394700000|2025-05-16 11:25:00|36640.8|36580.8|36594.3|36574.3|36640.8|36590.3|36583.3|36553.3|30
1747395000000|2025-05-16 11:30:00|36595.3|36575.3|36559.8|36539.8|36596.8|36576.8|36533.3|36513.3|68
1747395300000|2025-05-16 11:35:00|36562.3|36542.3|36564.7|36524.7|36587.7|36558.7|36547.2|36500.8|22
1747395600000|2025-05-16 11:40:00|36553.2|36533.2|36581.7|36541.7|36590.7|36555.3|36553.2|36529.2|20
1747395900000|2025-05-16 11:45:00|36587.2|36547.2|36562.7|36522.7|36609.7|36565.7|36554.2|36520.2|37
1747396200000|2025-05-16 11:50:00|36568.7|36528.7|36617.2|36577.2|36625.7|36590.2|36557.2|36528.7|54
1747396500000|2025-05-16 11:55:00|36625.7|36565.7|36546.1|36526.1|36625.7|36574.2|36545.7|36519.7|22
1747396800000|2025-05-16 12:00:00|36554.7|36514.7|36418.2|36398.2|36554.7|36523.2|36412.1|36370.7|172
1747397100000|2025-05-16 12:05:00|36419.6|36399.6|36436.7|36396.7|36457.7|36429.6|36376.2|36356.2|117
1747397400000|2025-05-16 12:10:00|36435.7|36395.7|36455.1|36435.1|36468.7|36443.1|36410.7|36387.7|106
1747397700000|2025-05-16 12:15:00|36457.6|36437.6|36433.1|36413.1|36478.7|36445.1|36422.6|36389.7|70
1747398000000|2025-05-16 12:20:00|36435.1|36415.1|36462.6|36422.6|36462.6|36442.6|36421.1|36387.6|68
1747398300000|2025-05-16 12:25:00|36454.1|36434.1|36487.6|36467.6|36505.1|36475.1|36436.6|36407.6|50
1747398600000|2025-05-16 12:30:00|36488.6|36468.6|36384.6|36364.6|36520.6|36489.1|36363.6|36343.6|78
1747398900000|2025-05-16 12:35:00|36389.1|36369.1|36325.7|36285.7|36401.6|36377.6|36290.7|36264.7|173
1747399200000|2025-05-16 12:40:00|36326.7|36286.7|36414.1|36394.1|36414.1|36394.1|36262.7|36237.7|84
1747399500000|2025-05-16 12:45:00|36415.1|36395.1|36351.1|36331.1|36460.6|36430.6|36350.1|36326.6|84
1747399800000|2025-05-16 12:50:00|36353.6|36333.6|36377.1|36357.1|36396.6|36357.1|36318.6|36288.6|25
1747400100000|2025-05-16 12:55:00|36376.1|36356.1|36365.1|36345.1|36376.1|36356.1|36345.1|36313.6|40
1747400400000|2025-05-16 13:00:00|36366.1|36346.1|36386.1|36366.1|36461.5|36434|36358.6|36333.6|104
1747400700000|2025-05-16 13:05:00|36393.6|36353.6|36343.5|36323.5|36393.6|36353.6|36318.1|36291.1|65
1747401000000|2025-05-16 13:10:00|36346|36326|36350.6|36310.6|36413.1|36388.1|36326|36294.5|83
1747401300000|2025-05-16 13:15:00|36349.1|36309.1|36354.5|36334.5|36411.6|36383.5|36323.1|36288.6|53
1747401600000|2025-05-16 13:20:00|36359.1|36339.1|36510.4|36470.4|36538|36500|36359.1|36324.5|99
1747401900000|2025-05-16 13:25:00|36511.5|36471.5|36543.9|36503.9|36550.4|36522.9|36461|36429.5|72
1747402200000|2025-05-16 13:30:00|36545.4|36505.4|36446|36386|36545.4|36510|36428|36383.5|81
1747402500000|2025-05-16 13:35:00|36431.5|36391.5|36462.4|36422.4|36475.9|36445.9|36414.9|36391.5|49
1747402800000|2025-05-16 13:40:00|36463.9|36423.9|36328.9|36308.9|36472.4|36440.9|36325.9|36300.9|119
1747403100000|2025-05-16 13:45:00|36335.9|36315.9|36429.9|36409.9|36449.9|36424.9|36335.9|36315.9|66
1747403400000|2025-05-16 13:50:00|36434.9|36414.9|36556.3|36516.3|36571.3|36543.8|36434.9|36409.3|65
1747403700000|2025-05-16 13:55:00|36553.4|36513.4|36630.8|36610.8|36654.3|36622.8|36518.8|36491.3|135
1747404000000|2025-05-16 14:00:00|36631.8|36611.8|36712.8|36672.8|36827.3|36786.2|36631.8|36611.8|154
1747404300000|2025-05-16 14:05:00|36719.3|36659.3|36719.3|36679.3|36747.3|36713.3|36671.8|36643.3|79
1747404600000|2025-05-16 14:10:00|36710.8|36690.8|36743.8|36703.8|36759.3|36726.3|36689.8|36649.8|74
1747404900000|2025-05-16 14:15:00|36742.3|36702.3|36741.3|36701.3|36812.7|36792.7|36723.8|36685.8|71
1747405200000|2025-05-16 14:20:00|36742.3|36702.3|36677.3|36637.3|36774.2|36746.3|36668.7|36637.3|56
1747405500000|2025-05-16 14:25:00|36668.7|36648.7|36551.8|36531.8|36677.3|36648.7|36543.3|36514.3|44
1747405800000|2025-05-16 14:30:00|36554.7|36534.7|36575.3|36535.3|36576.8|36540.3|36487.8|36448.3|184
1747406100000|2025-05-16 14:35:00|36574.3|36534.3|36468.3|36428.3|36575.3|36542.8|36455.8|36428.3|74
1747406400000|2025-05-16 14:40:00|36454.8|36434.8|36214.3|36174.3|36456.3|36434.8|36206.8|36174.3|405
1747406700000|2025-05-16 14:45:00|36212.8|36172.8|36325.8|36305.8|36326.8|36306.8|36199.3|36172.8|154
1747407000000|2025-05-16 14:50:00|36334.3|36294.3|36380.8|36340.8|36437.3|36393.7|36325.8|36294.3|91
1747407300000|2025-05-16 14:55:00|36379.3|36339.3|36344.3|36304.3|36417.3|36384.3|36291.8|36260.3|65
1747407600000|2025-05-16 15:00:00|36345.3|36305.3|36393.2|36353.2|36393.2|36353.2|36316.2|36270.3|353
1747407900000|2025-05-16 15:05:00|36394.2|36354.2|36300.3|36280.3|36394.2|36354.7|36300.3|36270.3|53
1747408200000|2025-05-16 15:10:00|36301.7|36281.7|36432.2|36392.2|36450.2|36429.6|36301.7|36279.2|72
1747408500000|2025-05-16 15:15:00|36429.7|36389.7|36747.1|36687.1|36759.1|36712.1|36385.7|36354.7|251
1747408800000|2025-05-16 15:20:00|36742.1|36702.1|36776.5|36736.5|36850|36819.5|36650.6|36623.1|120
1747409100000|2025-05-16 15:25:00|36779.5|36739.5|36763.5|36743.5|36789|36754.5|36704.1|36644.1|64
1747409400000|2025-05-16 15:30:00|36766|36746|36752.5|36692.5|36846.5|36794.5|36752.5|36692.5|88
1747409700000|2025-05-16 15:35:00|36751|36691|36678.6|36658.6|36775.5|36730.5|36678.6|36654|61
1747410000000|2025-05-16 15:40:00|36675.5|36655.5|36590|36550|36699|36675.5|36573.6|36547.5|50
1747410300000|2025-05-16 15:45:00|36581.5|36561.5|36698|36658|36703|36663|36581.5|36550|48
1747410600000|2025-05-16 15:50:00|36695.6|36635.6|36620|36600|36695.6|36640.5|36597.5|36564|42
1747410900000|2025-05-16 15:55:00|36621.5|36601.5|36583.5|36563.5|36635|36602.5|36550|36515.5|65
1747411200000|2025-05-16 16:00:00|36597.9|36557.9|36537.6|36517.6|36631|36599.5|36537.6|36517.6|55
1747411500000|2025-05-16 16:05:00|36539|36519|36502.6|36442.6|36574|36545.5|36502.6|36442.6|44
1747411800000|2025-05-16 16:10:00|36492|36432|36471|36431|36529.9|36488.5|36470.5|36426|54
1747412100000|2025-05-16 16:15:00|36468.9|36428.9|36425.5|36365.5|36474.9|36434.5|36414.5|36365.5|162
1747412400000|2025-05-16 16:20:00|36424.5|36364.5|36460.4|36440.4|36508.9|36466.7|36393.4|36364.5|441
1747412700000|2025-05-16 16:25:00|36457.9|36437.9|36484.2|36464.2|36513.8|36489.8|36457.9|36430.9|86
1747413000000|2025-05-16 16:30:00|36489.2|36469.2|36465.2|36445.2|36497.7|36469.2|36463.7|36437.7|41
1747413300000|2025-05-16 16:35:00|36463.7|36443.7|36447.7|36427.7|36473.7|36445.2|36440.8|36410.8|41
1747413600000|2025-05-16 16:40:00|36453.7|36433.7|36442.7|36422.7|36453.7|36433.7|36442.7|36422.7|24
1747413900000|2025-05-16 16:45:00|36441.2|36421.2|36505.6|36485.6|36505.6|36485.6|36432.2|36403.7|99
1747414200000|2025-05-16 16:50:00|36515.6|36455.6|36504.6|36484.6|36515.6|36484.6|36486.6|36455.6|35
1747414500000|2025-05-16 16:55:00|36505.6|36485.6|36510.6|36470.6|36522.6|36498.1|36505.6|36470.6|23
1747414800000|2025-05-16 17:00:00|36499.1|36479.1|36491.6|36471.6|36503.1|36483.1|36481.6|36460.6|48
1747415100000|2025-05-16 17:05:00|36490.1|36470.1|36479.1|36459.1|36491.6|36471.6|36478|36458|51
1747415400000|2025-05-16 17:10:00|36478|36458|36452|36432|36478|36458|36435.5|36415.5|71
1747415700000|2025-05-16 17:15:00|36458|36438|36481|36461|36483.5|36461|36448.5|36428.5|54
1747416000000|2025-05-16 17:20:00|36479.9|36459.9|36444.9|36424.9|36492.4|36472.4|36441.5|36421.5|42
1747416300000|2025-05-16 17:25:00|36445.9|36425.9|36436.9|36416.9|36469.9|36449.9|36409.4|36389.4|145
1747642500000|2025-05-19 08:15:00|36524.3|36484.3|36603.8|36543.8|36730.9|36679.6|36452.9|36399.3|298
1747642800000|2025-05-19 08:20:00|36601.3|36541.3|36825.4|36765.4|36836.5|36797.9|36597.9|36537.9|154
1747643100000|2025-05-19 08:25:00|36824.3|36764.3|36847.6|36807.6|36847.6|36824|36771.8|36739.8|84
1747643400000|2025-05-19 08:30:00|36845.1|36805.1|36995.9|36935.9|37007|36982|36837.9|36805.1|109
1747643700000|2025-05-19 08:35:00|36984.5|36944.5|37080.8|37020.8|37095.8|37047.2|36968.4|36934.5|91
1747644000000|2025-05-19 08:40:00|37085.8|37025.8|37084.2|37024.2|37162.4|37111.1|37066.3|37019.4|66
1747644300000|2025-05-19 08:45:00|37085.6|37025.6|37031.9|36971.9|37094.2|37066.9|36981.7|36944.4|43
1747644600000|2025-05-19 08:50:00|37018.3|36978.3|37007.4|36967.4|37034.4|36978.3|36910.6|36861.9|45
1747644900000|2025-05-19 08:55:00|37007.8|36947.8|36903.3|36843.3|37010.8|36964.2|36901.3|36843.3|27
1747645200000|2025-05-19 09:00:00|36902.1|36842.1|36819.4|36799.4|36930.8|36880.3|36819.4|36796.9|50
1747645500000|2025-05-19 09:05:00|36822.5|36782.5|36822.5|36782.5|36884.4|36827.7|36801.4|36770.2|16
1747645800000|2025-05-19 09:10:00|36820.2|36780.2|36859.1|36799.1|36883|36831.3|36779.3|36745.2|28
1747646100000|2025-05-19 09:15:00|36858|36798|36825.4|36765.4|36879.6|36831.6|36806.8|36757.9|14
1747646400000|2025-05-19 09:20:00|36826.8|36766.8|36782|36722|36827.9|36776.6|36727|36674.5|32
1747646700000|2025-05-19 09:25:00|36779.8|36719.8|36813.1|36773.1|36840.2|36804.3|36763.2|36711.8|18
1747647000000|2025-05-19 09:30:00|36814.3|36774.3|36788.1|36768.1|36845.6|36803.1|36788.1|36758.1|13
1747647300000|2025-05-19 09:35:00|36789.5|36769.5|36773.6|36713.6|36845.4|36793.1|36744.5|36694.5|23
1747647600000|2025-05-19 09:40:00|36772.2|36712.2|36714.2|36654.2|36772.2|36712.2|36664.5|36632.2|12
1747647900000|2025-05-19 09:45:00|36715.6|36655.6|36699.4|36639.4|36723.1|36678.1|36669.4|36631.9|25
1747648200000|2025-05-19 09:50:00|36700.6|36640.6|36732.2|36672.2|36732.2|36676.4|36686.9|36639.4|9
1747648500000|2025-05-19 09:55:00|36730.8|36670.8|36726.7|36686.7|36730.8|36688|36701.4|36665.5|4
1747648800000|2025-05-19 10:00:00|36725.5|36685.5|36663.9|36643.9|36725.5|36685.5|36662.5|36637.8|80
1747649100000|2025-05-19 10:05:00|36661.4|36641.4|36657.8|36617.8|36676.4|36641.4|36644.1|36616.6|33
1747649400000|2025-05-19 10:10:00|36660.5|36620.5|36686.1|36626.1|36702.7|36661.4|36649.1|36617.8|14
1747649700000|2025-05-19 10:15:00|36685|36625|36677.7|36637.7|36698.6|36671.4|36670.2|36614.1|17
1747650000000|2025-05-19 10:20:00|36679.1|36639.1|36752.5|36712.5|36767.7|36727.7|36679.1|36627.7|28
1747650300000|2025-05-19 10:25:00|36758.8|36718.8|36838.8|36778.8|36842.7|36805.2|36752.9|36718.8|17
1747650600000|2025-05-19 10:30:00|36827.4|36787.4|36834.3|36814.3|36857.7|36816.8|36815.2|36769.9|10
1747650900000|2025-05-19 10:35:00|36836.5|36796.5|36866.5|36846.5|36885.1|36851.3|36826.3|36796.5|10
1747651200000|2025-05-19 10:40:00|36866.7|36846.7|36921.3|36881.3|36949.6|36892.4|36866.7|36822.6|14
1747651500000|2025-05-19 10:45:00|36934.9|36874.9|37007.6|36947.6|37038.5|36983.5|36931.2|36874.9|15
1747651800000|2025-05-19 10:50:00|37006.5|36946.5|36965.1|36945.1|37032.4|36982.6|36965.1|36945.1|17
1747652100000|2025-05-19 10:55:00|36961.7|36941.7|36926.4|36886.4|36982.6|36952.6|36916.7|36885.3|50
1747652400000|2025-05-19 11:00:00|36933.7|36873.7|36842.1|36782.1|36948.9|36921.2|36835.7|36782.1|34
1747652700000|2025-05-19 11:05:00|36838.4|36778.4|36795.9|36735.9|36843.4|36783.4|36792.3|36735.9|14
1747653000000|2025-05-19 11:10:00|36784.6|36744.6|36803.2|36763.2|36820.9|36764.5|36773.4|36714.5|14
1747653300000|2025-05-19 11:15:00|36799.8|36759.8|36723.1|36663.1|36808.4|36766.1|36708.4|36663.1|23
1747653600000|2025-05-19 11:20:00|36720.9|36660.9|36684.7|36664.7|36720.9|36674.5|36684.7|36640.9|15
1747653900000|2025-05-19 11:25:00|36683.8|36663.8|36705|36665|36750|36690|36682.7|36637.5|23
1747654200000|2025-05-19 11:30:00|36712.5|36652.5|36714.9|36654.9|36738.3|36687.4|36708.6|36648.6|10
1747654500000|2025-05-19 11:35:00|36727.4|36667.4|36717.4|36657.4|36745.8|36709.9|36714.9|36657.4|11
1747654800000|2025-05-19 11:40:00|36716|36656|36766|36746|36786.3|36746|36698.8|36652.4|13
1747655100000|2025-05-19 11:45:00|36764.7|36744.7|36787.4|36747.4|36801.3|36755.8|36764.7|36721.3|6
1747655400000|2025-05-19 11:50:00|36783.5|36743.5|36757.6|36737.6|36783.5|36750.8|36738.5|36682.4|11
1747655700000|2025-05-19 11:55:00|36756.2|36736.2|36785.1|36765.1|36798.7|36765.1|36748.5|36699.6|14
1747656000000|2025-05-19 12:00:00|36786.2|36766.2|36753.7|36733.7|36844.4|36798.5|36697.6|36648.5|90
1747656300000|2025-05-19 12:05:00|36784.6|36724.6|36826.2|36766.2|36828.9|36787.3|36738.7|36700|40
1747656600000|2025-05-19 12:10:00|36823.9|36763.9|36877.3|36857.3|36898.8|36863.2|36715.7|36679.6|49
1747656900000|2025-05-19 12:15:00|36879.8|36859.8|36758.2|36718.2|36895.7|36867|36758.2|36710.9|62
1747657200000|2025-05-19 12:20:00|36764.5|36704.5|36728.6|36668.6|36765.7|36717|36701.8|36667.2|28
1747657500000|2025-05-19 12:25:00|36732|36672|36710.6|36670.6|36733.1|36684.3|36673.1|36642.2|17
1747657800000|2025-05-19 12:30:00|36709.3|36669.3|36667|36647|36731.7|36689.5|36667|36643.4|59
1747658100000|2025-05-19 12:35:00|36668.3|36648.3|36720.6|36680.6|36720.6|36684.2|36668.3|36644.5|74
1747658400000|2025-05-19 12:40:00|36722.9|36682.9|36703.1|36683.1|36788.1|36755.3|36703.1|36677.9|55
1747658700000|2025-05-19 12:45:00|36700.8|36680.8|36644.2|36604.2|36729.7|36696.9|36623.1|36578|143
1747659000000|2025-05-19 12:50:00|36641.5|36601.5|36714.2|36654.2|36714.2|36661|36638|36592.8|32
1747659300000|2025-05-19 12:55:00|36719.2|36659.2|36778.9|36718.9|36785.1|36733.9|36717.8|36657.8|28
1747659600000|2025-05-19 13:00:00|36770.3|36730.3|36618.4|36598.4|36782.8|36740.3|36618.4|36598.4|78
1747659900000|2025-05-19 13:05:00|36610.9|36590.9|36766.2|36706.2|36766.2|36719.8|36610.9|36582.3|65
1747660200000|2025-05-19 13:10:00|36767.3|36707.3|36748.4|36708.4|36767.3|36737.3|36720.9|36694.5|31
1747660500000|2025-05-19 13:15:00|36749.5|36709.5|36705.9|36665.9|36757.3|36724.8|36697.5|36664.8|68
1747660800000|2025-05-19 13:20:00|36707.2|36667.2|36748.4|36688.4|36752.2|36713.6|36669.7|36644.5|31
1747661100000|2025-05-19 13:25:00|36739.7|36699.7|36759.5|36699.5|36765.4|36725.9|36689.7|36660.4|51
1747661400000|2025-05-19 13:30:00|36761.8|36701.8|36732.9|36692.9|36791.3|36758.1|36676.5|36652.4|131
1747661700000|2025-05-19 13:35:00|36735.1|36695.1|36847|36827|36859.2|36827|36709.2|36689.2|98
1747662000000|2025-05-19 13:40:00|36846.9|36826.9|36847.8|36807.8|36902.8|36882.8|36834.4|36806.7|104
1747662300000|2025-05-19 13:45:00|36845.1|36805.1|36956.5|36916.5|36956.5|36920.3|36827.8|36800.6|82
1747662600000|2025-05-19 13:50:00|36961.5|36921.5|36870.5|36830.5|36969.2|36949.2|36869.2|36827.6|103
1747662900000|2025-05-19 13:55:00|36871.7|36831.7|36839.2|36799.2|36877.8|36847.8|36781.4|36757.8|58
1747663200000|2025-05-19 14:00:00|36841.4|36801.4|36856.9|36836.9|36879.1|36859.1|36824.1|36792.8|56
1747663500000|2025-05-19 14:05:00|36873|36833|36932.8|36872.8|36933.2|36903.2|36866.9|36826.9|63
1747663800000|2025-05-19 14:10:00|36928.2|36868.2|37075|37055|37088.6|37055|36899.6|36868.2|165
1747664100000|2025-05-19 14:15:00|37079.1|37059.1|37131.1|37091.1|37180.2|37155.2|37079.1|37059.1|229
1747664400000|2025-05-19 14:20:00|37139.8|37079.8|37128.6|37108.6|37223.8|37203.8|37113.4|37079.8|119
1747664700000|2025-05-19 14:25:00|37162|37102|37247.7|37227.7|37247.7|37227.7|37128.6|37094.7|74
1747665000000|2025-05-19 14:30:00|37250.2|37230.2|37342.4|37302.4|37356.3|37320.2|37250.2|37222|199
1747665300000|2025-05-19 14:35:00|37344.7|37304.7|37293.3|37273.3|37345.2|37321.1|37287.4|37267.4|87
1747665600000|2025-05-19 14:40:00|37292.2|37272.2|37242.2|37222.2|37306.3|37272.2|37188.3|37157|67
1747665900000|2025-05-19 14:45:00|37253.5|37233.5|37491.9|37471.9|37539.2|37511.9|37253.5|37233.5|360
1747666200000|2025-05-19 14:50:00|37503.3|37463.3|37481.5|37461.5|37550.6|37514.6|37468.1|37435.6|295
1747666500000|2025-05-19 14:55:00|37494|37454|37468.2|37408.2|37546.9|37516.9|37414.2|37383.2|310
1747666800000|2025-05-19 15:00:00|37471|37411|37521.4|37501.4|37554.4|37529.1|37460.7|37411|152
1747667100000|2025-05-19 15:05:00|37520.3|37500.3|37423.9|37383.9|37526.2|37500.3|37397.1|37365.7|222
1747667400000|2025-05-19 15:10:00|37416.4|37396.4|37406.4|37366.4|37430|37402.5|37371.4|37327.7|91
1747667700000|2025-05-19 15:15:00|37407.7|37367.7|37407.5|37387.5|37453.9|37426.4|37375.2|37343.9|135
1747668000000|2025-05-19 15:20:00|37410.2|37390.2|37382.3|37342.3|37427.7|37407.7|37326.1|37306.1|79
1747668300000|2025-05-19 15:25:00|37375|37355|37347.2|37307.2|37377.5|37357.5|37338.4|37307.2|93
1747668600000|2025-05-19 15:30:00|37348.6|37308.6|37339.7|37299.7|37372.2|37340.9|37299.7|37272.2|105
1747668900000|2025-05-19 15:35:00|37338.4|37298.4|37279.7|37239.7|37349.9|37318.6|37253.6|37227.2|116
1747669200000|2025-05-19 15:40:00|37278.3|37238.3|37217|37197|37306.1|37267.9|37207|37178.3|72
1747669500000|2025-05-19 15:45:00|37214.7|37194.7|37151.9|37131.9|37276|37244.7|37151.9|37131.9|134
1747669800000|2025-05-19 15:50:00|37148.3|37128.3|37141.9|37121.9|37163.3|37140.8|37104.7|37073.3|113
1747670100000|2025-05-19 15:55:00|37140.8|37120.8|37145.8|37125.8|37170.8|37150.8|37086.9|37066.9|118
1747670400000|2025-05-19 16:00:00|37144.4|37124.4|37231.9|37211.9|37277.8|37231|37140.8|37120.8|121
1747670700000|2025-05-19 16:05:00|37235.7|37215.7|37337.1|37277.1|37337.1|37291.9|37211.9|37176.9|50
1747671000000|2025-05-19 16:10:00|37338.2|37278.2|37348.2|37308.2|37355.5|37317.3|37288.2|37263.2|87
1747671300000|2025-05-19 16:15:00|37336.9|37316.9|37360.5|37320.5|37393.2|37373.2|37311.6|37289.4|136
1747671600000|2025-05-19 16:20:00|37359.3|37319.3|37351.8|37331.8|37374.3|37344.1|37268|37248|465
1747671900000|2025-05-19 16:25:00|37350.7|37330.7|37343.2|37323.2|37370.5|37350.5|37302.9|37282.9|56
1747672200000|2025-05-19 16:30:00|37346.6|37326.6|37422.9|37402.9|37448.1|37424.1|37346.6|37326.6|66
1747672500000|2025-05-19 16:35:00|37424.1|37404.1|37405.4|37385.4|37424.3|37404.3|37399|37376.6|38
1747672800000|2025-05-19 16:40:00|37407.9|37387.9|37465.6|37445.6|37471.7|37451.7|37407.9|37387.9|75
1747673100000|2025-05-19 16:45:00|37466.7|37446.7|37428.1|37408.1|37479.2|37446.7|37420.6|37400.6|45
1747673400000|2025-05-19 16:50:00|37426.7|37406.7|37419.2|37379.2|37428.1|37408.1|37407.9|37379.2|41
1747673700000|2025-05-19 16:55:00|37411.9|37391.9|37423.1|37403.1|37426.7|37406.7|37411.9|37391.9|22
1747674000000|2025-05-19 17:00:00|37420.6|37400.6|37426.9|37406.9|37453|37426.9|37420.6|37395.8|38
1747674300000|2025-05-19 17:05:00|37428|37408|37405.7|37385.7|37441|37421|37400.5|37370.5|36
1747674600000|2025-05-19 17:10:00|37404.4|37384.4|37389.1|37369.1|37441.9|37413.2|37389.1|37369.1|44
1747674900000|2025-05-19 17:15:00|37385.5|37365.5|37368.2|37348.2|37389.6|37365.5|37349.1|37329.1|53
1747675200000|2025-05-19 17:20:00|37363.2|37343.2|37327|37307|37363.2|37343.2|37304.3|37284.3|83
1747675500000|2025-05-19 17:25:00|37325.7|37305.7|37380.4|37360.4|37407.9|37377.9|37325.7|37301.8|92
1747728900000|2025-05-20 08:15:00|37369.7|37349.7|37426.7|37366.7|37453.2|37421.9|37106.9|37066.9|246
1747729200000|2025-05-20 08:20:00|37429.1|37369.1|37525.9|37465.9|37527.2|37467.2|37365.6|37305.6|44
1747729500000|2025-05-20 08:25:00|37522|37462|37637|37597|37675.9|37636.2|37494.5|37460.9|140
1747729800000|2025-05-20 08:30:00|37634.7|37594.7|37750.8|37690.8|37773.2|37752.3|37632.2|37589.7|176
1747730100000|2025-05-20 08:35:00|37752|37692|37644.7|37604.7|37754.7|37728.3|37639.5|37590.8|49
1747730400000|2025-05-20 08:40:00|37633.2|37593.2|37649.6|37609.6|37667|37640.7|37618.3|37578.5|31
1747730700000|2025-05-20 08:45:00|37638.3|37618.3|37552|37512|37648.3|37618.3|37512.1|37482|55
1747731000000|2025-05-20 08:50:00|37543.3|37523.3|37490.6|37470.6|37572|37537|37490.6|37458.1|33
1747731300000|2025-05-20 08:55:00|37501.9|37461.9|37494.4|37474.4|37544.6|37500.8|37490.6|37461.9|25
1747731600000|2025-05-20 09:00:00|37491.8|37471.8|37463.2|37443.2|37496.9|37471.8|37432.1|37391.9|21
1747731900000|2025-05-20 09:05:00|37464.4|37444.4|37459.5|37439.5|37511.9|37472.1|37458.4|37420.6|32
1747732200000|2025-05-20 09:10:00|37458.4|37438.4|37464.5|37424.5|37504.5|37452|37458.4|37422|12
1747732500000|2025-05-20 09:15:00|37450.5|37430.5|37477|37457|37484.5|37457|37400.9|37366.2|21
1747732800000|2025-05-20 09:20:00|37475.7|37455.7|37513.3|37473.3|37522.2|37476|37463.2|37421.8|12
1747733100000|2025-05-20 09:25:00|37502|37482|37494.6|37474.6|37526|37483.3|37463.6|37429.8|8
1747733400000|2025-05-20 09:30:00|37495.8|37475.8|37536|37516|37549.6|37516|37492.1|37459.6|9
1747733700000|2025-05-20 09:35:00|37537.3|37517.3|37510.9|37450.9|37543.4|37522.1|37499.6|37450.9|15
1747734000000|2025-05-20 09:40:00|37503.3|37443.3|37496.9|37476.9|37573.3|37526.9|37496.9|37443.3|13
1747734300000|2025-05-20 09:45:00|37508.3|37468.3|37429.4|37389.4|37530.6|37481.9|37423.4|37379.4|15
1747734600000|2025-05-20 09:50:00|37461.9|37401.9|37456.9|37396.9|37478.2|37418.2|37413.1|37380.9|12
1747734900000|2025-05-20 09:55:00|37455.7|37395.7|37444.7|37404.7|37457|37407.2|37415.9|37390.9|18
1747735200000|2025-05-20 10:00:00|37448.4|37408.4|37459.7|37399.7|37464.7|37418.4|37428.4|37388.4|11
1747735500000|2025-05-20 10:05:00|37443.5|37403.5|37442.2|37422.2|37483.5|37437.2|37428.3|37396.2|35
1747735800000|2025-05-20 10:10:00|37441|37421|37577.5|37557.5|37600|37565|37441|37408.5|35
1747736100000|2025-05-20 10:15:00|37578.6|37558.6|37604.9|37564.9|37617.6|37582.4|37562.5|37527.6|37
1747736400000|2025-05-20 10:20:00|37606.3|37566.3|37563.4|37543.4|37609.9|37582.4|37563.4|37522.3|28
1747736700000|2025-05-20 10:25:00|37562.3|37542.3|37605.1|37565.1|37605.8|37565.1|37540.9|37497.3|20
1747737000000|2025-05-20 10:30:00|37607.4|37567.4|37632.4|37612.4|37719.7|37685.1|37607.4|37561.1|125
1747737300000|2025-05-20 10:35:00|37632.5|37612.5|37651.4|37611.4|37667.5|37631.4|37628.9|37604|13
1747737600000|2025-05-20 10:40:00|37635|37615|37716.3|37676.3|37720.2|37690.2|37635|37602.5|57
1747737900000|2025-05-20 10:45:00|37717.5|37677.5|37615|37575|37717.5|37690|37611.2|37575|33
1747738200000|2025-05-20 10:50:00|37622.5|37562.5|37602.3|37562.3|37661.3|37611.3|37590.8|37551|12
1747738500000|2025-05-20 10:55:00|37611|37551|37637.6|37597.6|37637.6|37601.4|37582.3|37532.1|14
1747738800000|2025-05-20 11:00:00|37639.9|37599.9|37612.3|37572.3|37658.8|37603.6|37612.3|37563.6|21
1747739100000|2025-05-20 11:05:00|37623.6|37563.6|37578.7|37538.7|37624.8|37578.6|37538.8|37505.2|24
1747739400000|2025-05-20 11:10:00|37587.4|37527.4|37583.7|37543.7|37592.4|37543.7|37548.9|37510.1|8
1747739700000|2025-05-20 11:15:00|37582.4|37542.4|37603.4|37583.4|37622.5|37587.1|37573.7|37522.4|16
1747740000000|2025-05-20 11:20:00|37632.7|37572.7|37649|37589|37697.7|37643.7|37621.4|37572.7|15
1747740300000|2025-05-20 11:25:00|37645.2|37605.2|37603.8|37563.8|37675|37632.5|37584.8|37535|50
1747740600000|2025-05-20 11:30:00|37605|37565|37628.6|37608.6|37645|37608.6|37603.8|37565|5
1747740900000|2025-05-20 11:35:00|37626.3|37606.3|37557.1|37537.1|37626.3|37606.3|37544.5|37510.8|37
1747741200000|2025-05-20 11:40:00|37558.3|37538.3|37572.3|37532.3|37572.3|37547.1|37557.1|37528.4|10
1747741500000|2025-05-20 11:45:00|37574.6|37534.6|37445.8|37385.8|37574.6|37534.6|37375.8|37348.4|102
1747741800000|2025-05-20 11:50:00|37429.4|37389.4|37359.3|37319.3|37438.1|37395.6|37346.8|37315.4|44
1747742100000|2025-05-20 11:55:00|37350.6|37330.6|37303.1|37283.1|37372.1|37339.4|37289.2|37251.9|43
1747742400000|2025-05-20 12:00:00|37305.4|37285.4|37368.1|37308.1|37388.9|37364.4|37304.1|37268.4|85
1747742700000|2025-05-20 12:05:00|37362|37322|37405.5|37365.5|37411.9|37384.4|37284.2|37258|81
1747743000000|2025-05-20 12:10:00|37406.7|37366.7|37426.7|37386.7|37493|37470.7|37400.5|37366.7|46
1747743300000|2025-05-20 12:15:00|37424.3|37384.3|37268.9|37248.9|37441.8|37411.8|37267.5|37238.9|58
1747743600000|2025-05-20 12:20:00|37298.9|37238.9|37273.8|37233.8|37315.2|37286.4|37226.4|37199.9|55
1747743900000|2025-05-20 12:25:00|37272.5|37232.5|37261.3|37241.3|37306.3|37276.3|37237.5|37211.2|38
1747744200000|2025-05-20 12:30:00|37283.8|37243.8|37407.6|37367.6|37407.6|37375.1|37247.6|37225|96
1747744500000|2025-05-20 12:35:00|37406.5|37366.5|37391.1|37351.1|37452.6|37405.1|37387.3|37343.8|61
1747744800000|2025-05-20 12:40:00|37378.6|37358.6|37443.6|37403.6|37443.6|37408.6|37366|37337.3|65
1747745100000|2025-05-20 12:45:00|37451.1|37411.1|37443.3|37423.3|37472|37438.6|37405.8|37377.3|71
1747745400000|2025-05-20 12:50:00|37454.6|37414.6|37463.1|37423.1|37480.8|37455.8|37414.3|37384.6|74
1747745700000|2025-05-20 12:55:00|37462|37422|37481.9|37441.9|37488.1|37454.4|37434.4|37389.3|38
1747746000000|2025-05-20 13:00:00|37473.3|37453.3|37369.4|37349.4|37528.1|37495.6|37355.6|37325.7|118
1747746300000|2025-05-20 13:05:00|37370.6|37350.6|37240.6|37220.6|37399.4|37379.4|37240.6|37218.9|55
1747746600000|2025-05-20 13:10:00|37253.1|37213.1|37045.7|37025.7|37263.1|37243.1|37037.9|37001.9|188
1747746900000|2025-05-20 13:15:00|37048.1|37028.1|37068.2|37048.2|37078.2|37053.1|36948.1|36921.9|210
1747747200000|2025-05-20 13:20:00|37069.5|37049.5|37119.5|37079.5|37158.2|37138.2|37052.9|37009.4|87
1747747500000|2025-05-20 13:25:00|37118.2|37078.2|37183.3|37163.3|37198.3|37178.3|37103.2|37076.8|75
1747747800000|2025-05-20 13:30:00|37184.6|37164.6|37056.8|37036.8|37189.5|37164.6|37049.3|37021.8|77
1747748100000|2025-05-20 13:35:00|37055.5|37035.5|37051.8|37011.8|37094.2|37068|37041.8|37011.8|88
1747748400000|2025-05-20 13:40:00|37044.3|37024.3|37023.3|37003.3|37050.6|37024.3|37008|36988|88
1747748700000|2025-05-20 13:45:00|37021.9|37001.9|37036.6|36996.6|37036.6|37005.5|36985.4|36965.4|98
1747749000000|2025-05-20 13:50:00|37042.9|37002.9|37117.9|37097.9|37154.1|37125.4|37039.1|37002.9|81
1747749300000|2025-05-20 13:55:00|37136.7|37096.7|37090.4|37070.4|37137.9|37101.6|37082.9|37054.1|88
1747749600000|2025-05-20 14:00:00|37092.9|37072.9|37153|37133|37166.7|37138|37065.4|37045.4|132
1747749900000|2025-05-20 14:05:00|37150.4|37130.4|37129.2|37089.2|37155.5|37130.4|37073|37049.1|93
1747750200000|2025-05-20 14:10:00|37130.4|37090.4|37078|37058|37140.5|37107.9|37078|37058|42
1747750500000|2025-05-20 14:15:00|37080.5|37060.5|37050.6|37030.6|37111.5|37079.2|37030.4|37000.2|98
1747750800000|2025-05-20 14:20:00|37049.3|37029.3|37189.4|37149.4|37199.3|37168|37044.2|37016.7|68
1747751100000|2025-05-20 14:25:00|37200.8|37140.8|37121.8|37081.8|37220.5|37166.8|37110.5|37078.1|80
1747751400000|2025-05-20 14:30:00|37114.4|37094.4|37035.4|36995.4|37116.6|37094.4|37030.3|36995.4|103
1747751700000|2025-05-20 14:35:00|37030.7|36990.7|37084.1|37024.1|37117.9|37069.1|37012.9|36970.6|56
1747752000000|2025-05-20 14:40:00|37082.8|37022.8|36924.1|36904.1|37082.8|37037.9|36922.5|36902.5|170
1747752300000|2025-05-20 14:45:00|36922.8|36902.8|36746.1|36726.1|36922.8|36902.8|36746.1|36717.9|175
1747752600000|2025-05-20 14:50:00|36740.1|36720.1|36796.4|36776.4|36807.7|36776.4|36693.8|36668.9|125
1747752900000|2025-05-20 14:55:00|36801.1|36781.1|36777.7|36757.7|36832.4|36788.5|36756.4|36732.7|88
1747753200000|2025-05-20 15:00:00|36780.2|36760.2|36872.7|36832.7|36889.9|36861.4|36777.6|36737.7|158
1747753500000|2025-05-20 15:05:00|36871.4|36831.4|36819.1|36779.1|36875.2|36847.7|36775.2|36742.7|113
1747753800000|2025-05-20 15:10:00|36807.8|36787.8|36890.9|36850.9|36926.8|36896.6|36769|36738.8|120
1747754100000|2025-05-20 15:15:00|36882.7|36842.7|36920.4|36900.4|36934.1|36900.4|36836.5|36790.3|53
1747754400000|2025-05-20 15:20:00|36919.1|36899.1|36960.3|36920.3|36960.3|36928.9|36914.1|36889.1|51
1747754700000|2025-05-20 15:25:00|36947.8|36927.8|36937.9|36897.9|36964.1|36944.1|36930.1|36882.6|79
1747755000000|2025-05-20 15:30:00|36940.4|36900.4|36902.6|36882.6|36982.7|36955.2|36900.2|36874.1|75
1747755300000|2025-05-20 15:35:00|36909.9|36869.9|36843.9|36823.9|36917.6|36887.7|36833.9|36794.9|70
1747755600000|2025-05-20 15:40:00|36861.4|36821.4|36817.6|36797.6|36862.6|36836.2|36815.1|36787.6|41
1747755900000|2025-05-20 15:45:00|36816.2|36796.2|36836.2|36816.2|36845.2|36820|36736.1|36714.9|127
1747756200000|2025-05-20 15:50:00|36835|36815|36821.2|36801.2|36848.7|36820|36814.9|36771.1|43
1747756500000|2025-05-20 15:55:00|36817.5|36797.5|36792.5|36752.5|36817.5|36797.5|36767.4|36731.3|33
1747756800000|2025-05-20 16:00:00|36781.2|36761.2|36767.3|36727.3|36814.8|36777.3|36762.3|36714.8|62
1747757100000|2025-05-20 16:05:00|36753.5|36733.5|36734.7|36714.7|36791|36759.7|36730.9|36704.7|74
1747757400000|2025-05-20 16:10:00|36737.2|36717.2|36752.2|36732.2|36779.8|36757.2|36737.2|36703.4|114
1747757700000|2025-05-20 16:15:00|36750.8|36730.8|36790.8|36750.8|36839.5|36808.2|36744.7|36719.5|88
1747758000000|2025-05-20 16:20:00|36803.3|36743.3|36810.7|36790.7|36866.7|36837.3|36783|36743.3|433
1747758300000|2025-05-20 16:25:00|36809.5|36789.5|36772.1|36752.1|36814.5|36789.5|36733.4|36709.8|135
1747758600000|2025-05-20 16:30:00|36770.8|36750.8|36847.2|36827.2|36857.4|36831.1|36768.3|36748.3|65
1747758900000|2025-05-20 16:35:00|36859.7|36819.7|36854.7|36834.7|36859.7|36837.2|36848.4|36819.7|26
1747759200000|2025-05-20 16:40:00|36853.5|36833.5|36934.8|36914.8|36952.3|36932.3|36853.5|36833.5|64
1747759500000|2025-05-20 16:45:00|36933.7|36913.7|36922.3|36902.3|36942.3|36913.7|36909.8|36889.8|15
1747759800000|2025-05-20 16:50:00|36924.8|36904.8|36902.3|36882.3|36928.5|36904.8|36891|36862.3|22
1747760100000|2025-05-20 16:55:00|36904.7|36884.7|36928.5|36908.5|36958.6|36927.4|36904.7|36884.7|27
1747760400000|2025-05-20 17:00:00|36923.6|36903.6|36887.1|36867.1|36923.6|36903.6|36883.5|36857.3|48
1747760700000|2025-05-20 17:05:00|36886|36866|36855.8|36835.8|36887.3|36867.3|36835.8|36815.8|38
1747761000000|2025-05-20 17:10:00|36853.4|36833.4|36842.2|36822.2|36856.1|36836.1|36842.2|36822.2|25
1747761300000|2025-05-20 17:15:00|36841.1|36821.1|36789.9|36769.9|36847.1|36822.2|36779.9|36759.9|142
1747761600000|2025-05-20 17:20:00|36794.9|36774.9|36774.9|36754.9|36801|36774.9|36773.5|36753.5|24
1747761900000|2025-05-20 17:25:00|36774.8|36754.8|36786.3|36726.3|36793.7|36772.3|36750.9|36723.5|76
1747815300000|2025-05-21 08:15:00|36778.1|36738.1|36832.8|36772.8|36966.9|36909.3|36747.8|36707.8|242
1747815600000|2025-05-21 08:20:00|36834|36774|36649.9|36589.9|36834|36774|36628.7|36582.6|167
1747815900000|2025-05-21 08:25:00|36637.3|36597.3|36643.8|36583.8|36672.4|36639.9|36593.7|36553.7|76
1747816200000|2025-05-21 08:30:00|36636.3|36576.3|36640.2|36580.2|36705.2|36668.9|36610.1|36567.7|54
1747816500000|2025-05-21 08:35:00|36628.9|36588.9|36638.9|36578.9|36658.9|36613.7|36613.9|36560.2|41
1747816800000|2025-05-21 08:40:00|36641.3|36581.3|36532.6|36512.6|36646.3|36586.3|36530.2|36497.6|43
1747817100000|2025-05-21 08:45:00|36533.9|36513.9|36543.8|36523.8|36570.1|36525|36521.3|36500.1|21
1747817400000|2025-05-21 08:50:00|36542.6|36522.6|36590.2|36550.2|36640.2|36600.2|36542.6|36522.6|44
1747817700000|2025-05-21 08:55:00|36591.4|36551.4|36556.3|36516.3|36620.1|36572.6|36552.6|36516.3|19
1747818000000|2025-05-21 09:00:00|36547.6|36527.6|36582.6|36522.6|36600.2|36552.6|36545.1|36507.6|15
1747818300000|2025-05-21 09:05:00|36573.9|36533.9|36588.9|36568.9|36661.4|36608.9|36571.4|36531.4|24
1747818600000|2025-05-21 09:10:00|36593.8|36553.8|36590.1|36550.1|36606.3|36565.1|36562.5|36517.5|26
1747818900000|2025-05-21 09:15:00|36585.1|36565.1|36677.6|36637.6|36691.4|36640.1|36585.1|36543.8|23
1747819200000|2025-05-21 09:20:00|36663.8|36643.8|36681.4|36621.4|36687.7|36643.8|36657.7|36621.4|11
1747819500000|2025-05-21 09:25:00|36682.6|36622.6|36686.4|36626.4|36700.2|36648.9|36648.9|36601.4|8
1747819800000|2025-05-21 09:30:00|36685.1|36625.1|36612.5|36552.5|36685.1|36632.6|36602.6|36548.7|12
1747820100000|2025-05-21 09:35:00|36615|36555|36663.9|36603.9|36680.1|36627.6|36593.8|36542.5|17
1747820400000|2025-05-21 09:40:00|36657.6|36597.6|36632.6|36572.6|36668.9|36608.9|36631.4|36571.4|11
1747820700000|2025-05-21 09:45:00|36631.4|36571.4|36630|36570|36635|36575|36616.4|36556.4|20
1747821000000|2025-05-21 09:50:00|36628.7|36568.7|36711.4|36651.4|36711.4|36651.4|36628.7|36568.7|8
1747821300000|2025-05-21 09:55:00|36710.1|36650.1|36753.8|36733.8|36778.9|36733.8|36666.4|36631.4|13
1747821600000|2025-05-21 10:00:00|36750.1|36730.1|36717.4|36657.4|36756.3|36730.1|36692.5|36640|30
1747821900000|2025-05-21 10:05:00|36714.8|36654.8|36711.3|36671.3|36743.8|36697.4|36687.5|36638.8|16
1747822200000|2025-05-21 10:10:00|36708.7|36668.7|36712.7|36692.7|36748.8|36707.5|36693.7|36661.2|54
1747822500000|2025-05-21 10:15:00|36715.1|36695.1|36721.3|36681.3|36750|36695.1|36707.5|36668.8|13
1747822800000|2025-05-21 10:20:00|36722.5|36682.5|36752.5|36732.5|36783.8|36736.3|36715.1|36670|19
1747823100000|2025-05-21 10:25:00|36753.8|36733.8|36804.9|36764.9|36806.2|36767.5|36753.8|36712.5|22
1747823400000|2025-05-21 10:30:00|36803.7|36763.7|36857.5|36837.5|36881.5|36838.8|36782.4|36748.7|36
1747823700000|2025-05-21 10:35:00|36856.2|36836.2|36885|36845|36901.3|36863.7|36831.2|36782.5|26
1747824000000|2025-05-21 10:40:00|36883.7|36843.7|36883.8|36843.8|36922.5|36892.6|36874|36836.3|28
1747824300000|2025-05-21 10:45:00|36882.6|36842.6|36883.8|36843.8|36891.2|36846.3|36851.2|36799.9|9
1747824600000|2025-05-21 10:50:00|36883.7|36843.7|36879.9|36839.9|36933.7|36902.5|36879.9|36839.9|26
1747824900000|2025-05-21 10:55:00|36878.7|36838.7|36831.1|36791.1|36887.4|36857.4|36808.5|36774.8|24
1747825200000|2025-05-21 11:00:00|36832.3|36792.3|36821|36761|36834.8|36806|36803.5|36761|34
1747825500000|2025-05-21 11:05:00|36819.8|36759.8|36873.6|36853.6|36908.6|36857.3|36814.8|36759.8|18
1747825800000|2025-05-21 11:10:00|36871.1|36851.1|36963.7|36923.7|36993.6|36953.6|36871.1|36851.1|55
1747826100000|2025-05-21 11:15:00|36972.4|36912.4|36916.1|36876.1|36983.7|36957.4|36916.1|36876.1|30
1747826400000|2025-05-21 11:20:00|36913.6|36873.6|36932.4|36912.4|36961|36919.7|36891.1|36858.6|12
1747826700000|2025-05-21 11:25:00|36934.8|36914.8|36938.5|36878.5|36968.5|36928.5|36905.9|36869.6|148
1747827000000|2025-05-21 11:30:00|36936|36876|36945.9|36925.9|36962.2|36925.9|36890.9|36859.6|25
1747827300000|2025-05-21 11:35:00|36949.6|36929.6|36893.3|36833.3|36977.1|36937.1|36843.2|36815.8|41
1747827600000|2025-05-21 11:40:00|36885.8|36845.8|36879.5|36859.5|36909.5|36859.5|36852.1|36818.3|26
1747827900000|2025-05-21 11:45:00|36875.8|36855.8|36878.3|36818.3|36883.3|36855.8|36864.6|36814.5|10
1747828200000|2025-05-21 11:50:00|36869.6|36829.6|36845.8|36805.8|36869.6|36835.8|36824.6|36792|25
1747828500000|2025-05-21 11:55:00|36843.2|36803.2|36802.1|36742.1|36853.3|36805.8|36798.4|36742.1|13
1747828800000|2025-05-21 12:00:00|36793.4|36753.4|36855.8|36815.8|36858.3|36830.9|36793.3|36747.1|46
1747829100000|2025-05-21 12:05:00|36854.6|36814.6|36924.6|36904.6|36945.8|36909.7|36830.8|36804.6|48
1747829400000|2025-05-21 12:10:00|36920.7|36900.7|36895.7|36875.7|36933.2|36900.7|36876.9|36844.6|40
1747829700000|2025-05-21 12:15:00|36900.9|36880.9|37100.7|37080.7|37122.5|37101|36900.9|36877|115
1747830000000|2025-05-21 12:20:00|37099.5|37079.5|37093.2|37053.2|37116.9|37079.5|37064.5|37035.8|47
1747830300000|2025-05-21 12:25:00|37092|37052|37129.5|37109.5|37140.8|37109.5|37058.1|37023.2|37
1747830600000|2025-05-21 12:30:00|37139.5|37099.5|37123|37103|37166.9|37131.7|37109.3|37079.2|129
1747830900000|2025-05-21 12:35:00|37124.3|37104.3|37155.6|37135.6|37184.4|37146.9|37108.1|37060.6|57
1747831200000|2025-05-21 12:40:00|37158.2|37138.2|37229.3|37189.3|37284.4|37245.6|37158.2|37131.9|117
1747831500000|2025-05-21 12:45:00|37228.1|37188.1|37343.2|37323.2|37378.3|37338.2|37201.7|37165.6|120
1747831800000|2025-05-21 12:50:00|37344.4|37324.4|37324.2|37304.2|37361.9|37333.2|37315.5|37284.3|76
1747832100000|2025-05-21 12:55:00|37323|37303|37306.7|37286.7|37335.5|37310.5|37270.7|37238|40
1747832400000|2025-05-21 13:00:00|37308|37288|37225.4|37205.4|37316.7|37289.2|37219.2|37191.7|185
1747832700000|2025-05-21 13:05:00|37230.4|37210.4|37283.1|37263.1|37345.5|37316.8|37230.4|37210.4|77
1747833000000|2025-05-21 13:10:00|37294.1|37234.1|37345.5|37305.5|37349.2|37324.2|37258|37228|43
1747833300000|2025-05-21 13:15:00|37350.5|37310.5|37222.9|37202.9|37374.2|37343|37220.4|37195.4|36
1747833600000|2025-05-21 13:20:00|37224.1|37204.1|37291.6|37251.6|37331.7|37302.9|37224.1|37200.5|49
1747833900000|2025-05-21 13:25:00|37294.1|37254.1|37318.1|37278.1|37358|37305.5|37270.4|37250.4|72
1747834200000|2025-05-21 13:30:00|37316.8|37276.8|37169.3|37129.3|37316.8|37285.5|37161.7|37128|56
1747834500000|2025-05-21 13:35:00|37176.8|37116.8|37175.5|37155.5|37190.5|37160.5|37120.5|37075.6|101
1747834800000|2025-05-21 13:40:00|37174.2|37154.2|37115.4|37075.4|37203.1|37181.8|37057.9|37036.7|84
1747835100000|2025-05-21 13:45:00|37116.7|37076.7|37123|37103|37140.5|37113|37100.5|37069.1|71
1747835400000|2025-05-21 13:50:00|37141.8|37101.8|37096.8|37076.8|37159.3|37128.1|37063|37030.5|41
1747835700000|2025-05-21 13:55:00|37100.5|37080.5|37103.1|37083.1|37185.6|37146.8|37079.3|37043.2|99
1747836000000|2025-05-21 14:00:00|37104.4|37084.4|37068|37028|37156.8|37125.5|37040.5|36999.4|125
1747836300000|2025-05-21 14:05:00|37055.5|37035.5|37026.8|37006.8|37115.6|37079.3|37026.8|37004.2|73
1747836600000|2025-05-21 14:10:00|37028.1|37008.1|36927.8|36907.8|37028.1|37008.1|36910.5|36869.2|71
1747836900000|2025-05-21 14:15:00|36929.1|36909.1|36959|36919|36959|36931.6|36916.6|36896.6|50
1747837200000|2025-05-21 14:20:00|36956.6|36916.6|36887.8|36867.8|36956.6|36934.1|36887.8|36867.8|38
1747837500000|2025-05-21 14:25:00|36889.1|36869.1|36903.9|36883.9|36974.2|36947.8|36889.1|36863.9|150
1747837800000|2025-05-21 14:30:00|36912.8|36892.8|36949|36929|36982.8|36951.5|36912.8|36885.2|48
1747838100000|2025-05-21 14:35:00|36961.6|36921.6|36930.2|36910.2|36969|36935.3|36913.9|36885.2|34
1747838400000|2025-05-21 14:40:00|36933.8|36913.8|36932.6|36892.6|36950.2|36921.5|36891.3|36861.3|112
1747838700000|2025-05-21 14:45:00|36933.9|36893.9|36876.2|36856.2|36947.5|36921.3|36855|36831.2|90
1747839000000|2025-05-21 14:50:00|36875|36855|36965|36945|36980|36945|36875|36855|34
1747839300000|2025-05-21 14:55:00|36972.6|36952.6|36972.5|36952.5|37060|37027.5|36947.5|36920|101
1747839600000|2025-05-21 15:00:00|36971.3|36951.3|37037.5|36997.5|37055|37021.3|36957.5|36912.4|56
1747839900000|2025-05-21 15:05:00|37036.3|36996.3|37014.9|36994.9|37047.5|37021.3|37011.3|36973.8|33
1747840200000|2025-05-21 15:10:00|37023.7|36983.7|37142.5|37082.5|37142.5|37091.2|37018.7|36978.7|102
1747840500000|2025-05-21 15:15:00|37133.8|37093.8|37036.1|37016.1|37185.1|37153.8|37036.1|37012.4|169
1747840800000|2025-05-21 15:20:00|37034.9|37014.9|37059.9|37019.9|37087.5|37053.7|37027.4|36983.6|44
1747841100000|2025-05-21 15:25:00|37047.4|37027.4|37132.5|37092.5|37152.5|37110|37046.2|37019.9|38
1747841400000|2025-05-21 15:30:00|37128.7|37088.7|37119.9|37079.9|37153.5|37126.2|37085|37050|32
1747841700000|2025-05-21 15:35:00|37114.8|37054.8|37031|36991|37114.8|37054.8|37019.9|36984.8|79
1747842000000|2025-05-21 15:40:00|37032.2|36992.2|37059.8|37019.8|37097.2|37051|37022.3|36987.4|71
1747842300000|2025-05-21 15:45:00|37058.6|37018.6|37058.6|37018.6|37071.1|37041|37016.1|36979.9|34
1747842600000|2025-05-21 15:50:00|37059.8|37019.8|37077.3|37037.3|37079.8|37059.8|37052.3|37019.8|25
1747842900000|2025-05-21 15:55:00|37078.6|37038.6|37032.4|36992.4|37086.1|37066.1|37017.3|36992.4|39
1747843200000|2025-05-21 16:00:00|37021|37001|37036|36976|37062.4|37031.1|37017.2|36976|61
1747843500000|2025-05-21 16:05:00|37023.4|36983.4|37034.7|37014.7|37063.6|37033.5|37012.3|36981|18
1747843800000|2025-05-21 16:10:00|37036|37016|36953.5|36933.5|37081|37052.3|36953.5|36933.5|98
1747844100000|2025-05-21 16:15:00|36952.2|36932.2|36879.6|36859.6|36982.2|36936|36879.6|36857.2|52
1747844400000|2025-05-21 16:20:00|36884.5|36844.5|36873.5|36853.5|36931|36911|36832.2|36800.9|328
1747844700000|2025-05-21 16:25:00|36874.7|36854.7|36880.9|36860.9|36937.4|36917.2|36874.7|36854.7|107
1747845000000|2025-05-21 16:30:00|36882.2|36862.2|36916|36896|36917.2|36897.2|36882.2|36858.5|54
1747845300000|2025-05-21 16:35:00|36914.7|36894.7|36894.7|36874.7|36919.7|36896|36892.2|36872.2|13
1747845600000|2025-05-21 16:40:00|36889.7|36869.7|36882.2|36862.2|36889.7|36869.7|36882.2|36862.2|4
1747845900000|2025-05-21 16:45:00|36879.7|36859.7|36897.1|36877.1|36904.7|36877.2|36874.7|36854.7|41
1747846200000|2025-05-21 16:50:00|36908.4|36868.4|36893.4|36873.4|36909.6|36877.1|36880.9|36850.9|23
1747846500000|2025-05-21 16:55:00|36894.7|36874.7|36897.1|36877.1|36903.4|36883.4|36892.1|36872.1|24
1747846800000|2025-05-21 17:00:00|36899.6|36879.6|36835.9|36815.9|36899.6|36879.6|36835.9|36814.6|48
1747847100000|2025-05-21 17:05:00|36837.2|36817.2|36894.7|36854.7|36898.5|36854.7|36814.7|36787.1|67
1747847400000|2025-05-21 17:10:00|36884.6|36864.6|36858.4|36838.4|36889.6|36864.6|36858.4|36828.4|22
1747847700000|2025-05-21 17:15:00|36853.4|36833.4|36794.6|36774.6|36859.6|36834.6|36794.6|36774.6|41
1747848000000|2025-05-21 17:20:00|36793.3|36773.3|36793.4|36773.4|36810.9|36788.4|36792.1|36765.9|56
1747848300000|2025-05-21 17:25:00|36794.6|36774.6|36759.5|36739.5|36827.1|36797.1|36742|36722|232
1747901700000|2025-05-22 08:15:00|36756.8|36736.8|36344.2|36324.2|36756.8|36736.8|36299.2|36276.7|511
1747902000000|2025-05-22 08:20:00|36343|36323|36561.7|36501.7|36561.7|36501.7|36343|36320.5|162
1747902300000|2025-05-22 08:25:00|36563|36503|36429.2|36389.2|36563|36503|36400.5|36360.5|47
1747902600000|2025-05-22 08:30:00|36430.5|36390.5|36425.4|36385.4|36441.7|36394.2|36390.4|36357.9|85
1747902900000|2025-05-22 08:35:00|36439.2|36379.2|36424.2|36384.2|36439.2|36409.2|36366.7|36346.7|34
1747903200000|2025-05-22 08:40:00|36427.9|36387.9|36366.7|36346.7|36439.2|36411.7|36365.4|36335.4|29
1747903500000|2025-05-22 08:45:00|36365.4|36345.4|36407.9|36387.9|36407.9|36387.9|36364.2|36331.6|48
1747903800000|2025-05-22 08:50:00|36416.6|36376.6|36374.1|36334.1|36419.1|36376.6|36356.6|36334.1|20
1747904100000|2025-05-22 08:55:00|36375.4|36335.4|36412.9|36372.9|36419.1|36382.9|36370.4|36335.4|25
1747904400000|2025-05-22 09:00:00|36400.4|36380.4|36380.3|36360.3|36409.1|36380.4|36364.1|36344.1|65
1747904700000|2025-05-22 09:05:00|36375.3|36355.3|36336.6|36316.6|36375.3|36355.3|36330.3|36300.3|33
1747905000000|2025-05-22 09:10:00|36337.8|36317.8|36495.3|36455.3|36495.3|36467.8|36336.6|36314.1|110
1747905300000|2025-05-22 09:15:00|36494.1|36454.1|36454.1|36414.1|36559.1|36530.3|36410.3|36375.3|67
1747905600000|2025-05-22 09:20:00|36465.3|36405.3|36547.8|36527.8|36559|36527.8|36449|36405.3|27
1747905900000|2025-05-22 09:25:00|36559|36519|36502.8|36482.8|36565.3|36535.3|36502.8|36475.3|19
1747906200000|2025-05-22 09:30:00|36511.5|36471.5|36515.3|36475.3|36555.3|36535.3|36501.5|36467.8|61
1747906500000|2025-05-22 09:35:00|36517.7|36477.7|36516.5|36456.5|36542.8|36500.3|36495.2|36456.5|28
1747906800000|2025-05-22 09:40:00|36509|36449|36477.7|36457.7|36509|36465.2|36476.5|36449|18
1747907100000|2025-05-22 09:45:00|36476.5|36456.5|36482.7|36462.7|36505.2|36476.5|36474|36454|137
1747907400000|2025-05-22 09:50:00|36485.2|36465.2|36491.4|36451.4|36505.2|36482.7|36476.4|36448.9|14
1747907700000|2025-05-22 09:55:00|36492.7|36452.7|36436.4|36396.4|36506.4|36467.7|36425.2|36392.7|47
1747908000000|2025-05-22 10:00:00|36433.9|36393.9|36398.9|36378.9|36433.9|36397.7|36391.4|36343.9|27
1747908300000|2025-05-22 10:05:00|36392.7|36372.7|36373.9|36353.9|36400.2|36373.9|36370.1|36333.9|24
1747908600000|2025-05-22 10:10:00|36385.1|36345.1|36377.6|36357.6|36412.6|36382.6|36371.4|36340.1|15
1747908900000|2025-05-22 10:15:00|36378.9|36358.9|36445.1|36405.1|36445.1|36412.6|36370.1|36343.9|21
1747909200000|2025-05-22 10:20:00|36431.4|36411.4|36343.9|36323.9|36445.1|36413.9|36342.6|36315.1|48
1747909500000|2025-05-22 10:25:00|36345.1|36325.1|36383.8|36343.8|36383.8|36343.8|36345.1|36313.9|16
1747909800000|2025-05-22 10:30:00|36376.3|36356.3|36415.1|36375.1|36415.1|36385.1|36376.3|36356.3|1
1747910100000|2025-05-22 10:35:00|36412.6|36372.6|36371.3|36331.3|36417.6|36393.8|36362.6|36331.3|14
1747910400000|2025-05-22 10:40:00|36368.8|36328.8|36411.3|36371.3|36430.1|36381.3|36347.6|36316.3|34
1747910700000|2025-05-22 10:45:00|36420|36360|36441.3|36401.3|36441.3|36401.3|36396.3|36360|12
1747911000000|2025-05-22 10:50:00|36442.5|36402.5|36466.3|36446.3|36472.5|36451.3|36436.3|36402.5|11
1747911300000|2025-05-22 10:55:00|36451.3|36431.3|36403.8|36383.8|36463.8|36443.8|36398.8|36372.5|11
1747911600000|2025-05-22 11:00:00|36402.5|36382.5|36372.5|36352.5|36441.3|36411.3|36366.2|36338.7|33
1747911900000|2025-05-22 11:05:00|36378.7|36338.7|36276.2|36256.2|36400|36360|36276.2|36240|15
1747912200000|2025-05-22 11:10:00|36275|36255|36221.2|36181.2|36298.7|36266.2|36218.7|36175|56
1747912500000|2025-05-22 11:15:00|36210|36190|36211.2|36191.2|36215|36191.2|36172.5|36137.5|298
1747912800000|2025-05-22 11:20:00|36213.7|36193.7|36238.7|36198.7|36254.9|36226.2|36209.9|36189.9|42
1747913100000|2025-05-22 11:25:00|36224.9|36204.9|36247.4|36187.4|36247.4|36216.2|36203.7|36178.7|27
1747913400000|2025-05-22 11:30:00|36253.7|36193.7|36269.9|36249.9|36271.2|36251.2|36241.2|36193.7|43
1747913700000|2025-05-22 11:35:00|36272.4|36252.4|36274.9|36254.9|36276.2|36256.2|36268.6|36248.6|12
1747914000000|2025-05-22 11:40:00|36276.1|36256.1|36326.1|36306.1|36328.6|36308.6|36276.1|36256.1|29
1747914300000|2025-05-22 11:45:00|36339.9|36319.9|36387.4|36347.4|36387.4|36347.4|36339.9|36298.6|46
1747914600000|2025-05-22 11:50:00|36389.9|36349.9|36414.8|36394.8|36433.6|36403.6|36381.1|36348.6|43
1747914900000|2025-05-22 11:55:00|36409.8|36389.8|36313.6|36273.6|36418.6|36389.8|36306.1|36273.6|32
1747915200000|2025-05-22 12:00:00|36304.8|36284.8|36294.8|36274.8|36332.3|36301.1|36239.8|36219.8|100
1747915500000|2025-05-22 12:05:00|36297.3|36277.3|36418.6|36398.6|36434.8|36414.8|36297.3|36277.3|55
1747915800000|2025-05-22 12:10:00|36416|36396|36346|36326|36416|36396|36304.8|36278.5|56
1747916100000|2025-05-22 12:15:00|36347.3|36327.3|36334.8|36314.8|36403.5|36357.3|36334.8|36314.8|46
1747916400000|2025-05-22 12:20:00|36336|36316|36368.5|36348.5|36394.8|36367.3|36336|36307.3|40
1747916700000|2025-05-22 12:25:00|36372.3|36352.3|36391|36371|36401|36378.5|36371|36333.5|39
1747917000000|2025-05-22 12:30:00|36392.2|36372.2|36286|36246|36407.3|36374.7|36242.2|36222.2|86
1747917300000|2025-05-22 12:35:00|36273.5|36253.5|36196|36176|36282.2|36253.5|36196|36176|137
1747917600000|2025-05-22 12:40:00|36197.2|36177.2|36216|36196|36219.7|36196|36166|36146|89
1747917900000|2025-05-22 12:45:00|36223.5|36203.5|36347.2|36307.2|36349.7|36315.9|36211|36183.5|40
1747918200000|2025-05-22 12:50:00|36348.4|36308.4|36355.9|36295.9|36364.7|36325.9|36319.7|36269.7|69
1747918500000|2025-05-22 12:55:00|36357.2|36297.2|36479.7|36459.7|36503.4|36475.9|36337.2|36297.2|90
1747918800000|2025-05-22 13:00:00|36478.4|36458.4|36558.4|36538.4|36600.9|36580.9|36475.9|36455.9|163
1747919100000|2025-05-22 13:05:00|36592.1|36532.1|36558.4|36518.4|36604.6|36570.9|36543.4|36513.4|87
1747919400000|2025-05-22 13:10:00|36557.1|36517.1|36530.8|36470.8|36557.1|36525.9|36463.4|36430.9|127
1747919700000|2025-05-22 13:15:00|36514.6|36474.6|36504.6|36464.6|36550.9|36520.9|36460.9|36414.6|70
1747920000000|2025-05-22 13:20:00|36503.4|36463.4|36555.8|36535.8|36604.6|36584.6|36487.1|36462.1|49
1747920300000|2025-05-22 13:25:00|36554.6|36534.6|36470.8|36450.8|36568.3|36537.1|36438.3|36395.8|52
1747920600000|2025-05-22 13:30:00|36468.3|36448.3|36305.8|36285.8|36475.8|36448.3|36305.8|36268.3|132
1747920900000|2025-05-22 13:35:00|36303.3|36283.3|36308.3|36288.3|36368.3|36332|36254.6|36225.8|150
1747921200000|2025-05-22 13:40:00|36310.8|36290.8|36383.3|36363.3|36383.3|36363.3|36268.3|36224.6|147
1747921500000|2025-05-22 13:45:00|36384.5|36364.5|36380.8|36360.8|36398.3|36372|36338.3|36312|97
1747921800000|2025-05-22 13:50:00|36382|36362|36458.3|36418.3|36482|36422|36364.5|36322|119
1747922100000|2025-05-22 13:55:00|36457|36417|36298.3|36278.3|36457|36425.8|36298.3|36273.3|57
1747922400000|2025-05-22 14:00:00|36292|36272|36293.2|36273.2|36335.8|36304.5|36273.2|36240.8|97
1747922700000|2025-05-22 14:05:00|36290.8|36270.8|36313.2|36293.2|36342|36312|36287|36254.5|48
1747923000000|2025-05-22 14:10:00|36314.5|36294.5|36233.2|36213.2|36315.7|36294.5|36207|36182|220
1747923300000|2025-05-22 14:15:00|36242|36202|36212|36172|36255.7|36204.5|36165.7|36129.5|250
1747923600000|2025-05-22 14:20:00|36238.2|36178.2|36264.5|36224.5|36302|36268.2|36238.2|36178.2|88
1747923900000|2025-05-22 14:25:00|36249.5|36229.5|36237|36217|36249.5|36229.5|36175.7|36143.2|99
1747924200000|2025-05-22 14:30:00|36235.7|36215.7|36186.9|36166.9|36248.2|36215.7|36163.2|36143.2|57
1747924500000|2025-05-22 14:35:00|36185.7|36165.7|36183.2|36163.2|36221.9|36173.2|36169.4|36140.7|159
1747924800000|2025-05-22 14:40:00|36181.9|36161.9|36208.2|36148.2|36230.7|36210.7|36170.7|36146.9|109
1747925100000|2025-05-22 14:45:00|36211.9|36151.9|36230.7|36210.7|36266.9|36240.7|36193.2|36151.9|73
1747925400000|2025-05-22 14:50:00|36238.2|36198.2|36070.6|36050.6|36244.4|36214.4|36070.6|36050.6|179
1747925700000|2025-05-22 14:55:00|36071.8|36051.8|36029.4|36009.4|36088.2|36060.7|36006.9|35986.9|205
1747926000000|2025-05-22 15:00:00|36025.7|36005.7|35891.9|35871.9|36035.7|36015.7|35874.4|35854.4|314
1747926300000|2025-05-22 15:05:00|35888.2|35868.2|35940.6|35900.6|35946.9|35918.1|35881.9|35856.9|304
1747926600000|2025-05-22 15:10:00|35941.9|35901.9|35876.9|35856.9|35949.4|35913.1|35875.7|35845.7|148
1747926900000|2025-05-22 15:15:00|35885.7|35845.7|35840.6|35820.6|35885.7|35856.9|35829.4|35806.9|108
1747927200000|2025-05-22 15:20:00|35839.4|35819.4|35990.6|35950.6|36104.4|36079.4|35829.4|35799.4|402
1747927500000|2025-05-22 15:25:00|35989.4|35949.4|36046.9|36006.9|36071.9|36044.4|35965.6|35936.9|139
1747927800000|2025-05-22 15:30:00|36058.1|35998.1|35904.4|35864.4|36058.1|36020.6|35876.9|35849.4|66
1747928100000|2025-05-22 15:35:00|35891.9|35871.9|35893.1|35853.1|35914.4|35894.4|35854.4|35834.4|74
1747928400000|2025-05-22 15:40:00|35891.9|35851.9|35971.8|35931.8|35971.8|35931.8|35875.6|35843.1|98
1747928700000|2025-05-22 15:45:00|35970.6|35930.6|35976.8|35956.8|36001.8|35975.6|35944.3|35913.1|94
1747929000000|2025-05-22 15:50:00|35979.3|35959.3|36013.1|35993.1|36025.6|35995.6|35959.3|35926.8|46
1747929300000|2025-05-22 15:55:00|36011.8|35991.8|36011.8|35971.8|36026.8|36006.8|35965.6|35936.8|106
1747929600000|2025-05-22 16:00:00|36014.3|35974.3|35995.5|35975.5|36018|35988|35968.1|35939.3|435
1747929900000|2025-05-22 16:05:00|36004.3|35964.3|36030.5|35990.5|36030.5|36001.8|35979.3|35956.8|134
1747930200000|2025-05-22 16:10:00|36029.3|35989.3|35991.8|35971.8|36029.3|35993|35964.3|35936.8|64
1747930500000|2025-05-22 16:15:00|35993|35973|35988|35948|36055.5|36031.8|35976.8|35948|54
1747930800000|2025-05-22 16:20:00|35975.5|35955.5|35955.5|35935.5|36020.5|35995.5|35954.3|35934.3|537
1747931100000|2025-05-22 16:25:00|35951.8|35931.8|35948|35928|35961.7|35939.2|35901.7|35881.7|115
1747931400000|2025-05-22 16:30:00|35949.2|35929.2|35945.5|35925.5|35953|35929.2|35928|35908|32
1747931700000|2025-05-22 16:35:00|35942.9|35922.9|35952.9|35932.9|35957.9|35937.9|35926.7|35906.7|67
1747932000000|2025-05-22 16:40:00|35954.2|35934.2|36020.4|36000.4|36036.6|36009.1|35954.2|35934.2|147
1747932300000|2025-05-22 16:45:00|36015.4|35995.4|36057.9|36037.9|36090.4|36046.6|36011.6|35981.6|52
1747932600000|2025-05-22 16:50:00|36066.6|36006.6|36055.4|36035.4|36066.6|36035.4|36034.1|36002.9|62
1747932900000|2025-05-22 16:55:00|36056.6|36036.6|36025.3|36005.3|36059.1|36039.1|35985.3|35952.9|45
1747933200000|2025-05-22 17:00:00|36022.8|36002.8|36014.1|35994.1|36022.8|36002.8|35985.3|35961.6|23
1747933500000|2025-05-22 17:05:00|36012.8|35992.8|36000.3|35980.3|36012.8|35992.8|35975.3|35949.1|58
1747933800000|2025-05-22 17:10:00|35995.3|35975.3|35967.8|35947.8|35995.3|35975.3|35960.3|35940.3|39
1747934100000|2025-05-22 17:15:00|35969.1|35949.1|35956.5|35936.5|35981.5|35961.5|35955.3|35935.3|69
1747934400000|2025-05-22 17:20:00|35954|35934|35990.2|35970.2|36001.5|35981.5|35945.3|35925.3|112
1747934700000|2025-05-22 17:25:00|35987.7|35967.7|36001.5|35981.5|36029|36001.5|35985.2|35965.2|155
1747988100000|2025-05-23 08:15:00|36011.7|35971.7|35963.2|35923.2|36121.8|36064.3|35948.2|35898.2|137
1747988400000|2025-05-23 08:20:00|35976.9|35916.9|36025.7|35965.7|36053.2|36000.7|35948.2|35895.7|49
1747988700000|2025-05-23 08:25:00|36009.4|35969.4|36055.7|35995.7|36075.7|36029.4|35950.6|35909.4|33
1747989000000|2025-05-23 08:30:00|36050.7|35990.7|35979.5|35919.5|36051.8|36004.4|35948.2|35903.2|23
1747989300000|2025-05-23 08:35:00|35976.9|35916.9|35941.9|35881.9|36020.6|35983.1|35896.9|35870.6|105
1747989600000|2025-05-23 08:40:00|35930.6|35890.6|35810.6|35790.6|35931.9|35904.4|35810.6|35790.6|75
1747989900000|2025-05-23 08:45:00|35813.1|35793.1|35672|35652|35860.6|35830.6|35669.5|35642|277
1747990200000|2025-05-23 08:50:00|35674.5|35654.5|35663|35643|35717|35679.5|35645.8|35618.2|99
1747990500000|2025-05-23 08:55:00|35665.5|35645.5|35743|35703|35780.7|35741.8|35665.5|35644.3|50
1747990800000|2025-05-23 09:00:00|35744.3|35704.3|35704.3|35684.3|35749.4|35723.1|35704.3|35680.6|17
1747991100000|2025-05-23 09:05:00|35699.4|35679.4|35725.5|35705.5|35779.4|35743|35689.3|35660.6|34
1747991400000|2025-05-23 09:10:00|35720.5|35700.5|35688.1|35648.1|35741.7|35700.6|35680.6|35636.8|108
1747991700000|2025-05-23 09:15:00|35689.3|35649.3|35674.4|35614.4|35710.7|35684.3|35606.8|35585.5|185
1747992000000|2025-05-23 09:20:00|35673.2|35613.2|35691.7|35671.7|35718|35695.5|35643|35606.7|34
1747992300000|2025-05-23 09:25:00|35694.2|35674.2|35714.3|35694.3|35735.7|35700.5|35686.7|35659.2|29
1747992600000|2025-05-23 09:30:00|35713|35693|35715.5|35675.5|35723.1|35693|35690.5|35655.5|16
1747992900000|2025-05-23 09:35:00|35704.3|35684.3|35748.1|35688.1|35748.1|35716.7|35679.3|35644.1|23
1747993200000|2025-05-23 09:40:00|35728|35688|35739.2|35719.2|35760.5|35719.2|35715.5|35675.5|16
1747993500000|2025-05-23 09:45:00|35736.7|35716.7|35726.7|35706.7|35762.9|35716.7|35709.3|35675.6|23
1747993800000|2025-05-23 09:50:00|35731.7|35711.7|35705.5|35665.5|35751.7|35724.2|35693|35659.2|19
1747994100000|2025-05-23 09:55:00|35700.5|35660.5|35692.9|35672.9|35710.5|35681.7|35680.5|35650.5|8
1747994400000|2025-05-23 10:00:00|35691.7|35671.7|35786.6|35746.6|35799.1|35751.6|35691.7|35660.4|16
1747994700000|2025-05-23 10:05:00|35784.1|35744.1|35755.4|35695.4|35784.1|35744.1|35741.7|35695.4|7
1747995000000|2025-05-23 10:10:00|35744.2|35704.2|35724.2|35704.2|35756.6|35722.9|35719|35685.4|5
1747995300000|2025-05-23 10:15:00|35735.4|35695.4|35717.9|35677.9|35736.7|35705.5|35706.6|35677.9|3
1747995600000|2025-05-23 10:20:00|35735.2|35675.2|35714.1|35674.1|35745.5|35689.3|35706.6|35667.9|13
1747995900000|2025-05-23 10:25:00|35715.4|35675.4|35669.1|35629.1|35728|35684.1|35634.2|35605.3|65
1747996200000|2025-05-23 10:30:00|35667.9|35627.9|35770.4|35710.4|35770.4|35721.6|35667.9|35619.1|18
1747996500000|2025-05-23 10:35:00|35769.1|35709.1|35740.3|35700.3|35770.4|35719.2|35727.9|35691.6|11
1747996800000|2025-05-23 10:40:00|35740.4|35700.4|35721.6|35681.6|35747.8|35711.6|35712.8|35665.3|7
1747997100000|2025-05-23 10:45:00|35712.8|35692.8|35715.2|35695.2|35716.4|35696.4|35689.1|35661.6|33
1747997400000|2025-05-23 10:50:00|35719.1|35679.1|35680.4|35660.4|35721.6|35679.1|35680.4|35655.3|5
1747997700000|2025-05-23 10:55:00|35676.6|35656.6|35676.5|35636.5|35700.3|35671.5|35641.6|35617.9|37
1747998000000|2025-05-23 11:00:00|35672.8|35632.8|35609.2|35569.2|35680.3|35632.8|35585.4|35557.9|43
1747998300000|2025-05-23 11:05:00|35611.7|35571.7|35622.9|35602.9|35650.3|35619.1|35611.7|35571.7|28
1747998600000|2025-05-23 11:10:00|35624.1|35604.1|35586.6|35566.6|35624.1|35604.1|35584.1|35560.3|30
1747998900000|2025-05-23 11:15:00|35597.8|35557.8|35605.3|35565.3|35607.8|35579|35550.4|35530.4|60
1747999200000|2025-05-23 11:20:00|35606.5|35566.5|35712.7|35672.7|35712.7|35680.2|35586.5|35551.5|79
1747999500000|2025-05-23 11:25:00|35692.7|35671.5|35717.7|35677.7|35742.8|35718.9|35690.2|35659|33
1747999800000|2025-05-23 11:30:00|35721.4|35681.4|35810.1|35790.1|35810.1|35790.1|35718.9|35673.9|56
1748000100000|2025-05-23 11:35:00|35812.9|35772.9|35886.3|35866.3|35931.3|35898.8|35761.4|35731.5|129
1748000400000|2025-05-23 11:40:00|35883.8|35863.8|35773.8|35753.8|35883.8|35863.8|35773.8|35753.8|77
1748000700000|2025-05-23 11:45:00|35775.2|35735.2|35690.2|35670.2|35790.2|35749|35684|35655.2|48
1748001000000|2025-05-23 11:50:00|35692.7|35672.7|35682.7|35662.7|35727.8|35697.6|35680.1|35653.9|25
1748001300000|2025-05-23 11:55:00|35684|35664|35616.5|35576.5|35694.1|35672.7|35607.7|35576.5|42
1748001600000|2025-05-23 12:00:00|35617.7|35577.7|35515.2|35495.2|35642.7|35602.7|35515.2|35495.2|171
1748001900000|2025-05-23 12:05:00|35513.9|35493.9|35480.3|35460.3|35513.9|35493.9|35467.7|35447.7|203
1748002200000|2025-05-23 12:10:00|35481.5|35461.5|35532.7|35512.7|35546.4|35521.4|35476.5|35450.2|55
1748002500000|2025-05-23 12:15:00|35530.2|35510.2|35612.6|35592.6|35641.4|35607.6|35483.9|35463.9|79
1748002800000|2025-05-23 12:20:00|35610.1|35590.1|35583.9|35543.9|35631.6|35600.1|35553.9|35527.7|62
1748003100000|2025-05-23 12:25:00|35585.1|35545.1|35652.6|35632.6|35668.9|35632.6|35585.1|35545.1|35
1748003400000|2025-05-23 12:30:00|35661.4|35621.4|35625.2|35605.2|35691.4|35662.6|35605.1|35580.1|54
1748003700000|2025-05-23 12:35:00|35627.6|35607.6|35675|35655|35696.4|35670.1|35627.6|35600.1|121
1748004000000|2025-05-23 12:40:00|35681.3|35641.3|35732.5|35692.5|35753.8|35720|35665|35633.8|51
1748004300000|2025-05-23 12:45:00|35721.3|35701.3|35642.7|35622.7|35728.8|35701.3|35642.7|35622.7|43
1748004600000|2025-05-23 12:50:00|35637.5|35617.5|35663.7|35643.7|35677.5|35643.7|35576.2|35538.7|32
1748004900000|2025-05-23 12:55:00|35664.9|35644.9|35641.2|35621.2|35682.4|35657.4|35619.9|35590|80
1748005200000|2025-05-23 13:00:00|35642.4|35622.4|35582.5|35562.5|35660|35632.5|35582.5|35562.5|65
1748005500000|2025-05-23 13:05:00|35578.8|35558.8|35602.5|35582.5|35643.9|35607.5|35571.2|35546.3|36
1748005800000|2025-05-23 13:10:00|35601.3|35581.3|35593.9|35573.9|35628.9|35597.6|35583.9|35557.6|42
1748006100000|2025-05-23 13:15:00|35592.7|35572.7|35562.6|35542.6|35618.8|35598.8|35556.3|35530|81
1748006400000|2025-05-23 13:20:00|35563.8|35543.8|35651.2|35631.2|35671.3|35631.2|35563.8|35542.2|58
1748006700000|2025-05-23 13:25:00|35650|35630|35562.5|35542.5|35653.7|35630|35562.5|35542.5|34
1748007000000|2025-05-23 13:30:00|35557.5|35537.5|35485.1|35465.1|35557.5|35537.5|35485.1|35455|75
1748007300000|2025-05-23 13:35:00|35482.5|35462.5|35560|35540|35571.2|35542.5|35468.8|35448.8|104
1748007600000|2025-05-23 13:40:00|35558.8|35538.8|35544.9|35524.9|35599.9|35567.5|35517.6|35493.6|74
1748007900000|2025-05-23 13:45:00|35543.7|35523.7|35540|35520|35559|35532.5|35515.1|35485.1|80
1748008200000|2025-05-23 13:50:00|35542.5|35522.5|35470.1|35450.1|35562.5|35533.7|35467.6|35441.4|127
1748008500000|2025-05-23 13:55:00|35468.9|35448.9|35516.3|35496.3|35516.3|35496.3|35447.6|35427.6|171
1748008800000|2025-05-23 14:00:00|35517.5|35497.5|35743.7|35723.7|35751.2|35724.9|35517.5|35497.5|146
1748009100000|2025-05-23 14:05:00|35748.7|35708.7|35811.1|35751.1|35872.4|35821.2|35736.2|35688.7|144
1748009400000|2025-05-23 14:10:00|35809.9|35749.9|35781|35741|35821.1|35788.7|35764.9|35734.8|174
1748009700000|2025-05-23 14:15:00|35778.6|35738.6|35894.8|35854.8|35913.5|35883.4|35733.6|35706.1|156
1748010000000|2025-05-23 14:20:00|35889.7|35869.7|35942.2|35902.2|35942.2|35902.2|35879.7|35827.2|88
1748010300000|2025-05-23 14:25:00|35941|35901|35907.2|35867.2|36032|35992.1|35884.7|35857.2|168
1748010600000|2025-05-23 14:30:00|35896|35876|35924.6|35904.6|35979.6|35947.1|35854.6|35834.6|132
1748010900000|2025-05-23 14:35:00|35918.3|35898.3|35895.8|35875.8|35982.1|35947.1|35878.3|35854.6|87
1748011200000|2025-05-23 14:40:00|35897.1|35877.1|35917.1|35897.1|35930.8|35897.1|35832.1|35799.6|83
1748011500000|2025-05-23 14:45:00|35913.4|35893.4|35893.3|35853.3|35942.1|35910.8|35849.6|35820.9|103
1748011800000|2025-05-23 14:50:00|35882.1|35862.1|35827|35787|35882.1|35862.1|35804.5|35769.4|69
1748012100000|2025-05-23 14:55:00|35824.6|35784.6|35850.7|35810.7|35909.4|35878.2|35804.5|35775.7|135
1748012400000|2025-05-23 15:00:00|35848.2|35808.2|35823.1|35803.1|35909.4|35878.1|35820.6|35774.4|47
1748012700000|2025-05-23 15:05:00|35821.8|35801.8|35856.8|35836.8|35909.3|35866.8|35820.6|35781.8|82
1748013000000|2025-05-23 15:10:00|35855.6|35835.6|35869.3|35829.3|35898|35865.5|35846.8|35824.3|54
1748013300000|2025-05-23 15:15:00|35866.8|35826.8|35838.1|35818.1|35879.3|35854.3|35831.8|35810.6|66
1748013600000|2025-05-23 15:20:00|35850.6|35810.6|35790.6|35770.6|35880.6|35858|35786.9|35756.9|90
1748013900000|2025-05-23 15:25:00|35793.2|35773.2|35851.9|35811.9|35879.3|35843.1|35793.2|35773.2|63
1748014200000|2025-05-23 15:30:00|35849.3|35809.3|35923|35903|35955.4|35924.2|35841.8|35809.3|88
1748014500000|2025-05-23 15:35:00|35921.7|35901.7|35965.5|35925.5|35991.7|35962.9|35908|35886.7|69
1748014800000|2025-05-23 15:40:00|35963|35923|35926.7|35906.7|35963|35929.2|35914.2|35887.9|84
1748015100000|2025-05-23 15:45:00|35925.5|35905.5|35949.3|35929.3|35981.9|35954.3|35903.1|35883.1|126
1748015400000|2025-05-23 15:50:00|35948|35928|36041.6|36001.6|36047.9|36024.2|35948|35928|196
1748015700000|2025-05-23 15:55:00|36032.8|36012.8|36004.1|35964.1|36087.8|36067.8|35999.1|35964.1|201
1748016000000|2025-05-23 16:00:00|36006.6|35966.6|35984.2|35944.2|36032.9|35997.8|35971.7|35944.2|57
1748016300000|2025-05-23 16:05:00|35971.8|35951.8|35982.9|35942.9|35982.9|35951.8|35909.3|35873.1|63
1748016600000|2025-05-23 16:10:00|35981.6|35941.6|35910.4|35890.4|35985.5|35941.7|35908.1|35888.1|44
1748016900000|2025-05-23 16:15:00|35912.9|35892.9|35975.5|35955.5|35994.2|35974.2|35911.6|35891.6|108
1748017200000|2025-05-23 16:20:00|35974.2|35954.2|36011.7|35991.7|36015.5|35995.5|35939.2|35911.7|334
1748017500000|2025-05-23 16:25:00|36009.3|35989.3|35985.4|35965.4|36045.4|36016.6|35985.4|35965.4|76
1748017800000|2025-05-23 16:30:00|35986.7|35966.7|35962.9|35942.9|35999.1|35977.9|35940.5|35919|105
1748018100000|2025-05-23 16:35:00|35965.4|35945.4|35959.2|35939.2|35979.2|35959.2|35959.2|35934.1|31
1748018400000|2025-05-23 16:40:00|35956.7|35936.7|36002.9|35982.9|36008|35988|35949.2|35929.2|78
1748018700000|2025-05-23 16:45:00|36006.7|35966.7|35989.3|35949.3|36006.7|35973.1|35975.5|35944.3|54
1748019000000|2025-05-23 16:50:00|35978.1|35958.1|35963|35943|36003.2|35978|35955.5|35935.5|47
1748019300000|2025-05-23 16:55:00|35964.3|35944.3|35949.3|35929.3|35984.2|35964.2|35948.1|35920.5|77
1748019600000|2025-05-23 17:00:00|35950.6|35930.6|35952.9|35932.9|35952.9|35932.9|35913|35893|38
1748019900000|2025-05-23 17:05:00|35955.4|35935.4|35906.8|35886.8|35956.6|35936.6|35906.8|35886.8|76
1748020200000|2025-05-23 17:10:00|35905.5|35885.5|35903|35883|35911.8|35891.8|35903|35883|47
1748020500000|2025-05-23 17:15:00|35901.8|35881.8|35885.4|35865.4|35915.8|35888|35868|35845.5|61
1748020800000|2025-05-23 17:20:00|35884.2|35864.2|35895.4|35875.4|35927.9|35893|35869.2|35849.2|61
1748021100000|2025-05-23 17:25:00|35896.7|35876.7|35905.3|35845.3|35930.3|35900.4|35861.5|35824|175
1748333700000|2025-05-27 08:15:00|35796.8|35736.8|35640.7|35620.7|35796.8|35752.8|35592.2|35558.2|208
1748334000000|2025-05-27 08:20:00|35641.8|35621.8|35547.1|35527.1|35643.2|35623.2|35487.8|35456.8|112
1748334300000|2025-05-27 08:25:00|35552.1|35532.1|35544.6|35504.6|35599.6|35565.7|35535.7|35488.2|42
1748334600000|2025-05-27 08:30:00|35535.7|35515.7|35571.1|35511.1|35639.6|35592.1|35533.6|35502.5|40
1748334900000|2025-05-27 08:35:00|35568.2|35508.2|35505.7|35465.7|35568.2|35513.6|35452.9|35419.6|34
1748335200000|2025-05-27 08:40:00|35510|35470|35500|35480|35526|35480|35451|35423.2|37
1748335500000|2025-05-27 08:45:00|35498.5|35478.5|35573.1|35533.1|35575.6|35547.1|35493.5|35466|44
1748335800000|2025-05-27 08:50:00|35569.6|35529.6|35592.8|35552.8|35624.6|35597.1|35533.1|35493.1|37
1748336100000|2025-05-27 08:55:00|35586|35546|35601|35561|35639.6|35590.2|35568.5|35519.6|22
1748336400000|2025-05-27 09:00:00|35596|35556|35706|35666|35706|35666|35587.1|35539.6|35
1748336700000|2025-05-27 09:05:00|35704.9|35664.9|35694.9|35654.9|35713.9|35664.9|35657.4|35628.5|36
1748337000000|2025-05-27 09:10:00|35696.4|35656.4|35701|35661|35702.4|35668.5|35663.5|35616|15
1748337300000|2025-05-27 09:15:00|35693.5|35653.5|35712.4|35672.4|35722.4|35696|35662|35622.4|18
1748337600000|2025-05-27 09:20:00|35714.5|35674.5|35760.5|35740.5|35777|35751.6|35699.9|35669.9|39
1748337900000|2025-05-27 09:25:00|35759.5|35739.5|35752.6|35732.6|35808|35777|35747|35723|42
1748338200000|2025-05-27 09:30:00|35755.5|35735.5|35793|35733|35861.7|35827|35755.5|35729.5|46
1748338500000|2025-05-27 09:35:00|35790.9|35730.9|35708|35668|35790.9|35730.9|35689.9|35655.9|24
1748338800000|2025-05-27 09:40:00|35712.3|35672.3|35759.8|35719.8|35770.9|35721.9|35712.3|35670.9|6
1748339100000|2025-05-27 09:45:00|35758.4|35718.4|35768.4|35748.4|35777.3|35748.4|35758.4|35710.9|13
1748339400000|2025-05-27 09:50:00|35763.4|35743.4|35755.9|35715.9|35780.2|35744.8|35743.4|35713.8|11
1748339700000|2025-05-27 09:55:00|35744.8|35724.8|35767.3|35707.3|35798.4|35758.4|35742.3|35700.9|18
1748340000000|2025-05-27 10:00:00|35764.8|35704.8|35684.4|35624.4|35764.8|35704.8|35636.2|35607.3|34
1748340300000|2025-05-27 10:05:00|35676.9|35636.9|35692.9|35632.9|35704.4|35673.3|35665.8|35627.3|11
1748340600000|2025-05-27 10:10:00|35695.8|35635.8|35708.3|35648.3|35732.3|35704.8|35681.9|35632.3|8
1748340900000|2025-05-27 10:15:00|35713.3|35653.3|35684.7|35624.7|35721.6|35688.3|35664.7|35613.7|16
1748341200000|2025-05-27 10:20:00|35676.9|35636.9|35638.3|35598.3|35678.3|35648.3|35615.8|35588.6|30
1748341500000|2025-05-27 10:25:00|35640.4|35600.4|35679.7|35639.7|35682.9|35648.3|35631.8|35600.4|13
1748341800000|2025-05-27 10:30:00|35681|35661|35705.5|35685.5|35732.2|35694.7|35681|35658.7|30
1748342100000|2025-05-27 10:35:00|35703.4|35683.4|35680.8|35640.8|35711.8|35683.4|35664.7|35624.3|32
1748342400000|2025-05-27 10:40:00|35680.7|35640.7|35655.7|35595.7|35687.2|35640.7|35643.2|35589.3|10
1748342700000|2025-05-27 10:45:00|35631.1|35611.1|35547.6|35507.6|35641.8|35611.1|35543.6|35498.6|49
1748343000000|2025-05-27 10:50:00|35546.1|35506.1|35520.7|35480.7|35548.6|35512.6|35488.6|35453|30
1748343300000|2025-05-27 10:55:00|35509.7|35489.7|35469.6|35449.6|35513.2|35489.7|35461.1|35441.1|26
1748343600000|2025-05-27 11:00:00|35468.2|35448.2|35479.6|35459.6|35520.7|35488.2|35465.7|35445.7|24
1748343900000|2025-05-27 11:05:00|35477.1|35457.1|35507.1|35467.1|35522.1|35490.3|35474.2|35454.2|25
1748344200000|2025-05-27 11:10:00|35508.6|35468.6|35483.2|35463.2|35531.7|35503.2|35483.2|35446.3|18
1748344500000|2025-05-27 11:15:00|35490|35450|35475.6|35435.6|35497.1|35463.2|35468.2|35435.6|15
1748344800000|2025-05-27 11:20:00|35468.1|35448.1|35508.1|35488.1|35513.1|35489.2|35468.1|35448.1|31
1748345100000|2025-05-27 11:25:00|35509.2|35489.2|35535.6|35515.6|35565.6|35528.1|35508.1|35480.6|16
1748345400000|2025-05-27 11:30:00|35534.6|35514.6|35513.1|35493.1|35534.6|35514.6|35484.6|35442.7|26
1748345700000|2025-05-27 11:35:00|35512.1|35492.1|35471|35451|35522.1|35493.1|35471|35442.1|14
1748346000000|2025-05-27 11:40:00|35468.1|35448.1|35452|35432|35500.6|35474.5|35451|35426|72
1748346300000|2025-05-27 11:45:00|35451|35431|35498.5|35458.5|35498.5|35469.9|35443.5|35423.5|51
1748346600000|2025-05-27 11:50:00|35484.5|35464.5|35524.5|35484.5|35524.5|35504.5|35484.5|35457|19
1748346900000|2025-05-27 11:55:00|35511|35491|35525.9|35505.9|35548.5|35521|35506|35477|20
1748347200000|2025-05-27 12:00:00|35527|35507|35661.6|35641.6|35670.5|35643|35525.9|35492.8|107
1748347500000|2025-05-27 12:05:00|35664.5|35644.5|35791.6|35771.6|35833.4|35805.5|35664.5|35644.5|118
1748347800000|2025-05-27 12:10:00|35795.5|35775.5|35768|35748|35825.5|35799.1|35741.6|35690.5|82
1748348100000|2025-05-27 12:15:00|35767|35747|35840.9|35780.9|35840.9|35793.8|35680.9|35654.9|98
1748348400000|2025-05-27 12:20:00|35834|35794|35945.2|35925.2|35967.7|35939.4|35805.9|35778.4|75
1748348700000|2025-05-27 12:25:00|35946.3|35926.3|35953|35933|35973.4|35948.4|35914.8|35890.5|69
1748349000000|2025-05-27 12:30:00|35954.4|35934.4|35985.9|35945.9|36054.8|36023|35954.4|35930.1|159
1748349300000|2025-05-27 12:35:00|35978.4|35938.4|35944|35884|36000.5|35975.5|35920.9|35884|84
1748349600000|2025-05-27 12:40:00|35932.9|35892.9|35858.3|35818.3|35937.1|35916.9|35858.3|35807.3|57
1748349900000|2025-05-27 12:45:00|35849.4|35829.4|35875.8|35835.8|35906.6|35872.3|35847.3|35811.9|48
1748350200000|2025-05-27 12:50:00|35878.3|35838.3|35885.8|35865.8|35973.3|35944.4|35875.8|35835.8|55
1748350500000|2025-05-27 12:55:00|35894.8|35854.8|35917.3|35897.3|35949.8|35914.4|35878.7|35849.8|34
1748350800000|2025-05-27 13:00:00|35915.8|35895.8|36070.4|36030.4|36070.4|36030.4|35887.9|35843.9|227
1748351100000|2025-05-27 13:05:00|36078.3|36018.3|36034.3|36014.3|36105.8|36067.9|36025.4|35993.5|136
1748351400000|2025-05-27 13:10:00|36033.3|36013.3|36115.8|36095.8|36116.8|36096.8|36000|35970.4|203
1748351700000|2025-05-27 13:15:00|36120.8|36100.8|36040.8|36020.8|36130.8|36108.3|36040.8|36011.2|73
1748352000000|2025-05-27 13:20:00|36038.3|36018.3|35937.8|35917.8|36038.3|36018.3|35925.7|35890.3|70
1748352300000|2025-05-27 13:25:00|35951.8|35911.8|35954.3|35914.3|35975.3|35924.3|35900.7|35870.7|51
1748352600000|2025-05-27 13:30:00|35956.4|35916.4|36077.8|36057.8|36112.8|36092.8|35955.3|35915.3|153
1748352900000|2025-05-27 13:35:00|36084.3|36064.3|36229.9|36189.9|36348.4|36327.4|36084.3|36064.3|279
1748353200000|2025-05-27 13:40:00|36214.9|36194.9|36134.9|36114.9|36252.4|36221.3|36115.3|36078.2|171
1748353500000|2025-05-27 13:45:00|36143.2|36123.2|36088.2|36048.2|36185.3|36145.7|36045.7|36012.8|136
1748353800000|2025-05-27 13:50:00|36086.7|36046.7|36106.1|36066.1|36159.6|36124.6|36075.7|36044.6|56
1748354100000|2025-05-27 13:55:00|36088.6|36068.6|36096.1|36056.1|36129|36092.1|36006.5|35975.4|140
1748354400000|2025-05-27 14:00:00|36083.6|36063.6|36166|36106|36166|36133.6|36015|35986.1|76
1748354700000|2025-05-27 14:05:00|36162.1|36122.1|36168.5|36148.5|36179.6|36156|36105|36069.6|57
1748355000000|2025-05-27 14:10:00|36176|36136|36132.1|36112.1|36178.5|36149.6|36127.1|36099.6|48
1748355300000|2025-05-27 14:15:00|36133.5|36113.5|36239.6|36199.6|36276.7|36250.6|36133.5|36113.5|107
1748355600000|2025-05-27 14:20:00|36241|36201|36155.6|36135.6|36253.1|36212.1|36130.6|36094.6|91
1748355900000|2025-05-27 14:25:00|36169.5|36129.5|36157.4|36137.4|36202.5|36156.4|36118.5|36086.4|41
1748356200000|2025-05-27 14:30:00|36159.9|36139.9|36060.6|36040.6|36167.4|36139.9|36056.6|36021|66
1748356500000|2025-05-27 14:35:00|36063.5|36043.5|36041|36001|36096|36061.4|35994.9|35966|64
1748356800000|2025-05-27 14:40:00|36029.9|36009.9|36085.5|36065.5|36099.5|36067.4|35987|35956|225
1748357100000|2025-05-27 14:45:00|36084.5|36064.5|36280.5|36240.5|36293|36268.4|36084.5|36064.5|125
1748357400000|2025-05-27 14:50:00|36293|36233|36259.5|36239.5|36301.6|36278|36254.9|36222.4|77
1748357700000|2025-05-27 14:55:00|36268|36228|36244.5|36224.5|36268|36239.5|36202|36174.5|75
1748358000000|2025-05-27 15:00:00|36243|36223|36116.1|36096.1|36267.2|36236.1|36116.1|36073.6|82
1748358300000|2025-05-27 15:05:00|36133|36073|36053|36033|36136.5|36108.6|36044|36018.6|48
1748358600000|2025-05-27 15:10:00|36054|36034|36072.1|36032.1|36106.1|36085.1|36050.1|36023.6|211
1748358900000|2025-05-27 15:15:00|36063.2|36043.2|36117.1|36097.1|36140.7|36112.1|36059.6|36039.6|30
1748359200000|2025-05-27 15:20:00|36142.8|36082.8|36121.7|36101.7|36207.1|36174.6|36121.7|36081.1|49
1748359500000|2025-05-27 15:25:00|36124.6|36104.6|36177.1|36157.1|36187.1|36159.6|36066.1|36035|82
1748359800000|2025-05-27 15:30:00|36178.2|36158.2|36126.1|36106.1|36205.7|36174.6|36112.5|36075|85
1748360100000|2025-05-27 15:35:00|36121.1|36101.1|36172.5|36132.5|36207.5|36168.5|36117.5|36085|66
1748360400000|2025-05-27 15:40:00|36170.4|36130.4|36058.9|36038.9|36186.5|36157.5|36058.9|36027.9|123
1748360700000|2025-05-27 15:45:00|36056.9|36036.9|36026.8|36006.8|36056.9|36036.9|36001.8|35972.9|144
1748361000000|2025-05-27 15:50:00|36025.8|36005.8|36112.9|36072.9|36147.9|36120.4|36022.9|36000.8|79
1748361300000|2025-05-27 15:55:00|36114.3|36074.3|36086.8|36066.8|36136.4|36105.4|36086.8|36056.4|75
1748361600000|2025-05-27 16:00:00|36085.4|36065.4|36066.4|36046.4|36094.3|36065.4|36065.4|36037.4|55
1748361900000|2025-05-27 16:05:00|36070.3|36050.3|36106.8|36086.8|36131.4|36101.8|36070.3|36042.8|64
1748362200000|2025-05-27 16:10:00|36105.3|36085.3|36091.8|36071.8|36161.4|36135.3|36071.8|36041.4|48
1748362500000|2025-05-27 16:15:00|36080.3|36060.3|36028.9|36008.9|36092.8|36060.3|36028.9|35984.3|75
1748362800000|2025-05-27 16:20:00|36039.9|35999.9|36101.3|36081.3|36115.3|36085.3|36002.4|35982.4|461
1748363100000|2025-05-27 16:25:00|36099.9|36079.9|36018.8|35998.8|36099.9|36079.9|36008.8|35987.8|46
1748363400000|2025-05-27 16:30:00|36017.8|35997.8|36069.9|36029.9|36069.9|36034.9|36016.3|35989.9|35
1748363700000|2025-05-27 16:35:00|36058.8|36038.8|36051.3|36031.3|36064.9|36038.8|36044.9|36018.4|27
1748364000000|2025-05-27 16:40:00|36044.8|36024.8|36034.8|36014.8|36044.8|36024.8|36034.8|36014.8|41
1748364300000|2025-05-27 16:45:00|36033.4|36013.4|35944.8|35924.8|36033.4|36013.4|35931.7|35911.7|78
1748364600000|2025-05-27 16:50:00|35932.3|35912.3|35942.3|35922.3|35949.8|35929.8|35919.8|35899.8|46
1748364900000|2025-05-27 16:55:00|35951.3|35911.3|35936.9|35916.9|35985.4|35952.3|35923.3|35903.3|62
1748365200000|2025-05-27 17:00:00|35951.9|35911.9|35980.8|35960.8|35990.4|35964.4|35924.4|35899.8|32
1748365500000|2025-05-27 17:05:00|35979.4|35959.4|35983.9|35963.9|36030|35997.9|35967.9|35940.4|53
1748365800000|2025-05-27 17:10:00|35981.4|35961.4|35957.5|35917.5|35987.1|35966.4|35943.5|35904.5|51
1748366100000|2025-05-27 17:15:00|35960.4|35920.4|35963.9|35943.9|35972.5|35946.4|35926.8|35899.3|51
1748366400000|2025-05-27 17:20:00|35961.4|35941.4|35921.8|35901.8|35963.9|35942.9|35920.8|35895.4|65
1748366700000|2025-05-27 17:25:00|35918.3|35898.3|35897.2|35877.2|35930.4|35901.8|35884.3|35864.3|147
1748420100000|2025-05-28 08:15:00|35890|35870|35835.5|35815.5|35890|35870|35730|35675.5|147
1748420400000|2025-05-28 08:20:00|35838|35818|35772.9|35732.9|35850|35818|35687.9|35653|97
1748420700000|2025-05-28 08:25:00|35771.5|35731.5|35748.9|35708.9|35778.4|35732|35672.9|35629.4|43
1748421000000|2025-05-28 08:30:00|35741.4|35721.4|35757.5|35717.5|35833|35785|35736.4|35702.5|80
1748421300000|2025-05-28 08:35:00|35746.4|35726.4|35665.4|35625.4|35771|35727.5|35665.4|35618.9|58
1748421600000|2025-05-28 08:40:00|35666.4|35626.4|35700.5|35680.5|35717.9|35680.5|35638.9|35612|81
1748421900000|2025-05-28 08:45:00|35704.9|35684.9|35643.9|35603.9|35721.4|35689.9|35627.9|35595.4|35
1748422200000|2025-05-28 08:50:00|35632.9|35612.9|35677.9|35637.9|35723|35678.4|35632.9|35608.9|31
1748422500000|2025-05-28 08:55:00|35678.9|35638.9|35667.9|35647.9|35686.9|35657.9|35664.4|35637.9|16
1748422800000|2025-05-28 09:00:00|35665.4|35645.4|35640.3|35600.3|35683.9|35652.9|35611.8|35588.9|46
1748423100000|2025-05-28 09:05:00|35631.4|35611.4|35788.8|35748.8|35788.8|35748.8|35631.4|35600.3|20
1748423400000|2025-05-28 09:10:00|35776.3|35756.3|35706.9|35686.9|35791.3|35756.3|35706.9|35683.8|15
1748423700000|2025-05-28 09:15:00|35709.9|35689.9|35812.8|35772.8|35825.8|35777.8|35709.3|35678.8|50
1748424000000|2025-05-28 09:20:00|35817.8|35777.8|35777.8|35737.8|35855.3|35819.8|35777.8|35737.8|19
1748424300000|2025-05-28 09:25:00|35773.7|35733.7|35832.8|35772.8|35834.3|35777.8|35755.8|35726.8|12
1748424600000|2025-05-28 09:30:00|35825.8|35765.8|35756.8|35716.8|35825.8|35765.8|35751.3|35709.8|8
1748424900000|2025-05-28 09:35:00|35747.8|35727.8|35805.3|35765.3|35815.3|35767.8|35747.8|35710.8|9
1748425200000|2025-05-28 09:40:00|35804.2|35764.2|35801.7|35761.7|35804.2|35775.3|35764.2|35740.3|12
1748425500000|2025-05-28 09:45:00|35800.2|35760.2|35833.3|35773.3|35842.2|35796.3|35796.3|35742.7|10
1748425800000|2025-05-28 09:50:00|35832.3|35772.3|35799.2|35739.2|35833.7|35789.2|35794.2|35734.2|22
1748426100000|2025-05-28 09:55:00|35797.7|35737.7|35861.7|35801.7|35862.7|35812.7|35797.7|35737.7|19
1748426400000|2025-05-28 10:00:00|35863.7|35803.7|35754.2|35694.2|35887.2|35836.2|35733.8|35692.2|26
1748426700000|2025-05-28 10:05:00|35755.2|35695.2|35683.7|35643.7|35755.2|35695.2|35667.7|35636.2|33
1748427000000|2025-05-28 10:10:00|35672.7|35652.7|35684.2|35664.2|35691.7|35664.2|35667.7|35638.7|19
1748427300000|2025-05-28 10:15:00|35689.2|35669.2|35686.7|35646.7|35707.2|35669.7|35672.7|35646.7|56
1748427600000|2025-05-28 10:20:00|35685.2|35645.2|35667.7|35647.7|35685.2|35650.2|35642.7|35611.6|78
1748427900000|2025-05-28 10:25:00|35667.6|35647.6|35670.1|35630.1|35695.1|35664.1|35662.6|35630.1|13
1748428200000|2025-05-28 10:30:00|35667.6|35627.6|35592.6|35572.6|35667.6|35635.6|35587.6|35562.2|56
1748428500000|2025-05-28 10:35:00|35591.6|35571.6|35707.1|35667.1|35707.1|35667.1|35590.1|35570.1|16
1748428800000|2025-05-28 10:40:00|35710.7|35670.7|35752.1|35712.1|35762.6|35718.1|35710.6|35670.7|41
1748429100000|2025-05-28 10:45:00|35743.1|35723.1|35712.1|35692.1|35761.6|35731.6|35711.1|35685.6|13
1748429400000|2025-05-28 10:50:00|35736.2|35676.2|35677.1|35637.1|35744.6|35714.6|35664.6|35633.6|9
1748429700000|2025-05-28 10:55:00|35693.6|35633.6|35650.1|35630.1|35697.1|35653.6|35621.1|35598.6|18
1748430000000|2025-05-28 11:00:00|35654.6|35634.6|35673.6|35633.6|35693.6|35666.1|35654.6|35625.1|26
1748430300000|2025-05-28 11:05:00|35674.6|35634.6|35716.1|35676.1|35718.6|35676.1|35668.1|35634.6|4
1748430600000|2025-05-28 11:10:00|35714.6|35674.6|35718.5|35658.5|35731.1|35686|35689.6|35642.1|7
1748430900000|2025-05-28 11:15:00|35706.5|35666.5|35675.5|35635.5|35706.5|35666.5|35663.1|35623.5|19
1748431200000|2025-05-28 11:20:00|35676.6|35636.6|35606|35586|35678|35641|35606|35586|25
1748431500000|2025-05-28 11:25:00|35603|35583|35562.5|35542.5|35603|35583|35527|35504|226
1748431800000|2025-05-28 11:30:00|35560.5|35540.5|35502.5|35482.5|35560.5|35540.5|35500|35480|57
1748432100000|2025-05-28 11:35:00|35501.5|35481.5|35543|35523|35552|35523|35491|35468.5|50
1748432400000|2025-05-28 11:40:00|35544.5|35524.5|35535|35515|35553.5|35524.5|35521|35501|11
1748432700000|2025-05-28 11:45:00|35547.5|35507.5|35557|35517|35558.5|35526|35535|35506|14
1748433000000|2025-05-28 11:50:00|35558.5|35518.5|35598|35558|35613.4|35581.5|35546|35517|82
1748433300000|2025-05-28 11:55:00|35589|35529|35536.9|35496.9|35589|35542|35501.9|35480|112
1748433600000|2025-05-28 12:00:00|35538.4|35498.4|35447.4|35427.4|35544.4|35511.9|35438.9|35418.9|190
1748433900000|2025-05-28 12:05:00|35446.4|35426.4|35438.9|35418.9|35471.9|35444.9|35424.9|35403.4|111
1748434200000|2025-05-28 12:10:00|35437.4|35417.4|35362.9|35342.9|35447.4|35417.4|35322.9|35302.9|349
1748434500000|2025-05-28 12:15:00|35360.8|35340.8|35354.8|35314.8|35382.9|35351.8|35328.8|35300.8|171
1748434800000|2025-05-28 12:20:00|35337.3|35317.3|35240.8|35220.8|35345.3|35317.3|35229.8|35207.3|268
1748435100000|2025-05-28 12:25:00|35231.3|35211.3|35233.8|35213.8|35249.3|35217.3|35176.3|35155.3|177
1748435400000|2025-05-28 12:30:00|35235.8|35215.8|35181.3|35161.3|35244.3|35223.3|35178.8|35153.8|109
1748435700000|2025-05-28 12:35:00|35183.8|35163.8|35199.2|35179.2|35210.3|35182.3|35153.8|35130.3|148
1748436000000|2025-05-28 12:40:00|35196.3|35176.3|35255.8|35235.8|35258.8|35235.8|35194.8|35174.8|289
1748436300000|2025-05-28 12:45:00|35253.3|35233.3|35231.2|35211.2|35258.8|35235.8|35220.8|35200.8|150
1748436600000|2025-05-28 12:50:00|35234.3|35214.3|35228.2|35208.2|35273.3|35252.8|35200.8|35165.7|275
1748436900000|2025-05-28 12:55:00|35226.8|35206.8|35249.2|35229.2|35258.7|35238.7|35180.2|35152.8|146
1748437200000|2025-05-28 13:00:00|35250.7|35230.7|35250.7|35230.7|35284.7|35264.7|35224.7|35204.7|69
1748437500000|2025-05-28 13:05:00|35251.7|35231.7|35289.2|35269.2|35295.7|35269.2|35251.7|35231.7|68
1748437800000|2025-05-28 13:10:00|35294.2|35274.2|35360.3|35340.3|35366.2|35340.3|35294.2|35270.7|242
1748438100000|2025-05-28 13:15:00|35363.2|35343.2|35334.2|35294.2|35363.2|35343.2|35293.2|35268.2|52
1748438400000|2025-05-28 13:20:00|35332.2|35292.2|35492.2|35472.2|35503.2|35472.2|35322.2|35290.7|103
1748438700000|2025-05-28 13:25:00|35503.2|35463.2|35572.7|35552.7|35588.7|35568.7|35450.7|35424.2|176
1748439000000|2025-05-28 13:30:00|35573.7|35553.7|35516.7|35496.7|35596.7|35574.2|35490.2|35463.7|128
1748439300000|2025-05-28 13:35:00|35515.2|35495.2|35407.2|35387.2|35535.2|35504.2|35364.7|35344.2|192
1748439600000|2025-05-28 13:40:00|35404.7|35384.7|35378.2|35358.2|35405.7|35385.7|35327.2|35297.2|168
1748439900000|2025-05-28 13:45:00|35374.2|35354.2|35394.6|35374.6|35471.7|35446.7|35374.2|35354.2|61
1748440200000|2025-05-28 13:50:00|35393.2|35373.2|35339.6|35299.6|35414.6|35383.6|35327.1|35298.1|63
1748440500000|2025-05-28 13:55:00|35330.6|35310.6|35252.1|35232.1|35339.6|35310.6|35241.1|35221.1|134
1748440800000|2025-05-28 14:00:00|35254.6|35234.6|35248.6|35228.6|35272.1|35252.1|35214.6|35189.6|105
1748441100000|2025-05-28 14:05:00|35246.6|35226.6|35252.1|35232.1|35261.1|35234.6|35209.6|35189.6|122
1748441400000|2025-05-28 14:10:00|35253.6|35233.6|35224.6|35204.6|35258.1|35233.6|35220.1|35197.1|60
1748441700000|2025-05-28 14:15:00|35223.6|35203.6|35243.5|35223.5|35260.1|35240.1|35192.6|35172.6|166
1748442000000|2025-05-28 14:20:00|35241|35221|35279.6|35259.6|35290.6|35264.6|35220.6|35194.6|123
1748442300000|2025-05-28 14:25:00|35278.6|35258.6|35195|35175|35278.6|35258.6|35192.5|35172.5|193
1748442600000|2025-05-28 14:30:00|35196|35176|35169|35149|35204|35182.5|35167|35139|132
1748442900000|2025-05-28 14:35:00|35167|35147|35157.5|35137.5|35192.5|35165|35142.5|35122.5|135
1748443200000|2025-05-28 14:40:00|35156.5|35136.5|35225|35205|35255|35220|35119.5|35090.5|210
1748443500000|2025-05-28 14:45:00|35216.5|35196.5|35211|35191|35226|35201|35202.5|35179|86
1748443800000|2025-05-28 14:50:00|35207.5|35187.5|35202.5|35182.5|35250.5|35225|35195|35172.5|101
1748444100000|2025-05-28 14:55:00|35200|35180|35219.4|35199.4|35238|35218|35154.5|35134|188
1748444400000|2025-05-28 15:00:00|35216.4|35196.4|35239.9|35199.9|35239.9|35216.5|35198|35175.5|70
1748444700000|2025-05-28 15:05:00|35224.9|35204.9|35207.4|35187.4|35262.4|35239.5|35192.9|35168.9|97
1748445000000|2025-05-28 15:10:00|35206.4|35186.4|35207.4|35187.4|35236.9|35216.9|35191.4|35171.4|70
1748445300000|2025-05-28 15:15:00|35204.9|35184.9|35197.9|35177.9|35240.9|35220.9|35197.9|35177.9|75
1748445600000|2025-05-28 15:20:00|35194.9|35174.9|35235.9|35215.9|35242.4|35222.4|35159.9|35139.4|166
1748445900000|2025-05-28 15:25:00|35237.4|35217.4|35193.9|35173.9|35270.9|35247.9|35193.9|35167.4|98
1748446200000|2025-05-28 15:30:00|35195.9|35175.9|35141.9|35121.9|35205.9|35178.9|35131.4|35111.4|133
1748446500000|2025-05-28 15:35:00|35161.9|35124.4|35115.4|35095.4|35183.9|35163.9|35114.4|35094.4|151
1748446800000|2025-05-28 15:40:00|35113.9|35093.9|35114.3|35094.3|35117.9|35097.9|35100.4|35080.4|81
1748447100000|2025-05-28 15:45:00|35115.3|35095.3|35119.3|35099.3|35141.8|35117.4|35115.3|35095.3|94
1748447400000|2025-05-28 15:50:00|35120.3|35100.3|35017.3|34997.3|35120.8|35100.8|35015.3|34995.3|403
1748447700000|2025-05-28 15:55:00|35016.3|34996.3|34977.3|34957.3|35025.8|35005.8|34977.3|34957.3|204
1748448000000|2025-05-28 16:00:00|34973.3|34953.3|34927.3|34907.3|34973.3|34953.3|34927.3|34906.8|161
1748448300000|2025-05-28 16:05:00|34924.8|34904.8|34966.3|34946.3|34966.3|34946.3|34908.8|34888.8|236
1748448600000|2025-05-28 16:10:00|34967.3|34947.3|34996.3|34956.3|35011.3|34991.3|34960.3|34939.8|77
1748448900000|2025-05-28 16:15:00|34994.8|34954.8|35047.8|35027.8|35068.3|35039.3|34994.8|34954.8|185
1748449200000|2025-05-28 16:20:00|35056.8|35016.8|35108.2|35088.2|35119.3|35099.3|35026.2|35006.2|518
1748449500000|2025-05-28 16:25:00|35105.7|35085.7|35140.8|35100.8|35172.3|35148.3|35094.3|35074.3|209
1748449800000|2025-05-28 16:30:00|35144.7|35104.7|35177.2|35157.2|35202.2|35182.2|35139.3|35103.3|142
1748450100000|2025-05-28 16:35:00|35176.2|35156.2|35147.2|35127.2|35177.2|35157.2|35132.2|35100.7|52
1748450400000|2025-05-28 16:40:00|35145.7|35125.7|35077.2|35057.2|35150.7|35127.2|35077.2|35055.2|57
1748450700000|2025-05-28 16:45:00|35074.7|35054.7|35095.2|35075.2|35113.7|35081.2|35059.7|35035.7|61
1748451000000|2025-05-28 16:50:00|35096.7|35076.7|35068.7|35028.7|35125.7|35096.7|35061.7|35028.7|57
1748451300000|2025-05-28 16:55:00|35064.2|35024.2|35039.2|35019.2|35082.7|35051.7|35039.2|35019.2|44
1748451600000|2025-05-28 17:00:00|35038.2|35018.2|35043.7|35023.7|35056.2|35033.7|35031.7|35011.7|194
1748451900000|2025-05-28 17:05:00|35042.7|35022.7|35047.2|35027.2|35049.7|35029.7|35041.2|35021.2|84
1748452200000|2025-05-28 17:10:00|35045.7|35025.7|35035.7|35015.7|35048.7|35028.7|35030.7|35010.7|55
1748452500000|2025-05-28 17:15:00|35034.2|35014.2|35020.1|35000.1|35040.7|35020.7|34996.6|34975.1|153
1748452800000|2025-05-28 17:20:00|35018.1|34998.1|35005.1|34985.1|35030.1|35010.1|34986.1|34962.1|79
1748453100000|2025-05-28 17:25:00|35006.1|34986.1|35037.1|35017.1|35037.1|35017.1|35001.1|34981.1|189
1748506500000|2025-05-29 08:15:00|35039.3|35019.3|35106.4|35086.4|35270.3|35210.3|35039.3|35019.3|176
1748506800000|2025-05-29 08:20:00|35101.8|35081.8|35051.8|34991.8|35131.9|35094.9|35018.3|34982.3|67
1748507100000|2025-05-29 08:25:00|35048.9|34988.9|35057.8|34997.8|35082.8|35049.8|34975.8|34955.8|61
1748507400000|2025-05-29 08:30:00|35052.8|35012.8|35011.8|34971.8|35058.3|35026.8|34992.3|34955.8|27
1748507700000|2025-05-29 08:35:00|35012.7|34972.7|34969.8|34949.8|35033.3|35013.3|34969.8|34940.8|50
1748508000000|2025-05-29 08:40:00|34968.3|34948.3|35004.2|34984.2|35043.8|35006.7|34936.3|34905.8|28
1748508300000|2025-05-29 08:45:00|34998.1|34978.1|35014.2|34954.2|35039.2|34995.2|34986.7|34942.3|20
1748508600000|2025-05-29 08:50:00|35020.8|34960.8|35029.2|34989.2|35040.8|35006.7|35000.2|34957.3|11
1748508900000|2025-05-29 08:55:00|35027.7|34987.7|34999.2|34959.2|35034.2|34991.7|34973.2|34927.3|14
1748509200000|2025-05-29 09:00:00|34995.7|34955.7|34999.2|34959.2|35019.2|34986.7|34955.7|34924.2|14
1748509500000|2025-05-29 09:05:00|35001.1|34961.1|34994.2|34954.2|35009.7|34986.7|34980.2|34954.2|19
1748509800000|2025-05-29 09:10:00|34992.7|34952.7|35007.6|34967.6|35010.7|34979.6|34980.2|34947.7|10
1748510100000|2025-05-29 09:15:00|35006.7|34966.7|34977.6|34957.6|35006.7|34967.2|34952.6|34912.6|26
1748510400000|2025-05-29 09:20:00|34993.7|34933.7|35109.6|35089.6|35125|35089.6|34976.7|34927.6|54
1748510700000|2025-05-29 09:25:00|35106.5|35086.5|35136.1|35096.1|35183|35132.1|35086.5|35043.6|43
1748511000000|2025-05-29 09:30:00|35125.1|35105.1|35170.9|35130.9|35184.1|35147|35122|35084|20
1748511300000|2025-05-29 09:35:00|35175.5|35135.5|35209.5|35169.5|35225.5|35183.6|35175.5|35124.5|27
1748511600000|2025-05-29 09:40:00|35200.5|35180.5|35199.5|35159.5|35242|35192|35187.4|35148.5|25
1748511900000|2025-05-29 09:45:00|35201|35161|35211|35151|35241|35207|35178.5|35143.5|27
1748512200000|2025-05-29 09:50:00|35212|35152|35188|35148|35214.5|35185.5|35178.9|35148|19
1748512500000|2025-05-29 09:55:00|35189.5|35149.5|35199.5|35159.5|35228.1|35200.9|35164.5|35139.5|50
1748512800000|2025-05-29 10:00:00|35201|35161|35120.4|35080.4|35201|35168.5|35094.5|35054.5|25
1748513100000|2025-05-29 10:05:00|35122|35082|35181.4|35141.4|35181.4|35150.4|35115.4|35082|21
1748513400000|2025-05-29 10:10:00|35182.9|35142.9|35173.9|35153.9|35222.9|35193.9|35173.9|35142.9|27
1748513700000|2025-05-29 10:15:00|35179.9|35139.9|35144.4|35104.4|35187.5|35144.8|35139.4|35091.4|62
1748514000000|2025-05-29 10:20:00|35145.4|35105.4|35156.9|35136.9|35174.4|35146.9|35138.9|35105.4|17
1748514300000|2025-05-29 10:25:00|35160|35140|35172.3|35152.3|35187.9|35153.3|35160|35124.8|26
1748514600000|2025-05-29 10:30:00|35173.3|35153.3|35167.9|35127.9|35195.9|35166.9|35152.9|35122.9|10
1748514900000|2025-05-29 10:35:00|35160.3|35140.3|35169.8|35129.8|35175.9|35144.4|35153.3|35112.8|17
1748515200000|2025-05-29 10:40:00|35158.8|35138.8|35158.8|35138.8|35179.8|35159.8|35153.8|35121.3|33
1748515500000|2025-05-29 10:45:00|35174.8|35134.8|35167.3|35127.3|35182.3|35134.8|35167.3|35118.2|7
1748515800000|2025-05-29 10:50:00|35169.2|35129.2|35231.3|35211.3|35231.3|35211.3|35165.3|35129.2|58
1748516100000|2025-05-29 10:55:00|35228.8|35208.8|35285.3|35265.3|35295.3|35265.3|35223.8|35191.7|55
1748516400000|2025-05-29 11:00:00|35296.3|35256.3|35282.2|35262.2|35365.7|35326.7|35268.8|35240.7|59
1748516700000|2025-05-29 11:05:00|35291.2|35251.2|35282.2|35262.2|35311.7|35288.2|35269.2|35233.2|85
1748517000000|2025-05-29 11:10:00|35283.7|35263.7|35194.3|35154.3|35321.6|35270.7|35192.7|35152.7|31
1748517300000|2025-05-29 11:15:00|35193.3|35153.3|35200.8|35160.8|35210.8|35171.8|35178.3|35134.3|31
1748517600000|2025-05-29 11:20:00|35202.3|35162.3|35211.7|35171.7|35236.8|35196.8|35200.2|35161.8|20
1748517900000|2025-05-29 11:25:00|35214.2|35174.2|35231.2|35171.2|35256.2|35216.7|35207.7|35156.2|28
1748518200000|2025-05-29 11:30:00|35215.2|35175.2|35228.5|35188.5|35247.7|35203.7|35173.3|35144.2|182
1748518500000|2025-05-29 11:35:00|35217.5|35197.5|35254.1|35234.1|35280.4|35260.4|35217.5|35190|70
1748518800000|2025-05-29 11:40:00|35263.1|35223.1|35207.5|35187.5|35263.1|35234.1|35206.5|35176.5|45
1748519100000|2025-05-29 11:45:00|35216.5|35176.5|35157.5|35137.5|35216.5|35188.5|35157.5|35123.9|57
1748519400000|2025-05-29 11:50:00|35158.5|35138.5|35098.5|35058.5|35198.5|35166|35077.5|35055|102
1748519700000|2025-05-29 11:55:00|35101.9|35061.9|35012.1|34992.1|35104|35061.9|35003|34965.5|94
1748520000000|2025-05-29 12:00:00|35009|34989|35085.9|35065.9|35101.9|35070.5|34955.5|34935.5|125
1748520300000|2025-05-29 12:05:00|35080.9|35060.9|35210.8|35190.8|35239.2|35199.2|35030.9|34998.4|240
1748520600000|2025-05-29 12:10:00|35214.6|35194.6|35255.2|35235.2|35269.2|35240.2|35214.6|35188.5|252
1748520900000|2025-05-29 12:15:00|35254.2|35234.2|35532.9|35512.9|35540.4|35512.9|35248.3|35214.2|324
1748521200000|2025-05-29 12:20:00|35535.4|35515.4|35344|35324|35565.4|35537.9|35341.5|35321.5|173
1748521500000|2025-05-29 12:25:00|35340.6|35320.6|35288.1|35248.1|35363.1|35335.6|35244.2|35217.7|65
1748521800000|2025-05-29 12:30:00|35289.6|35249.6|35308.4|35248.4|35359|35326.1|35289.6|35243.1|66
1748522100000|2025-05-29 12:35:00|35297.5|35257.5|35374.8|35314.8|35394.8|35354.8|35275.9|35255.4|120
1748522400000|2025-05-29 12:40:00|35375.8|35315.8|35327.9|35307.9|35375.8|35334.8|35273.8|35245.4|129
1748522700000|2025-05-29 12:45:00|35330.4|35310.4|35278.4|35258.4|35372.3|35341.3|35275.9|35255.5|86
1748523000000|2025-05-29 12:50:00|35289.8|35269.8|35255.9|35235.9|35332.3|35305.3|35245.9|35213.4|56
1748523300000|2025-05-29 12:55:00|35258.4|35238.4|35270.9|35250.9|35308.4|35275.9|35254.4|35231.8|67
1748523600000|2025-05-29 13:00:00|35279.9|35239.9|35310.3|35270.3|35380.3|35349.3|35232.4|35212.4|88
1748523900000|2025-05-29 13:05:00|35299.3|35279.3|35399.1|35379.1|35405.7|35379.1|35295.3|35275.3|100
1748524200000|2025-05-29 13:10:00|35391.6|35371.6|35311.6|35291.6|35399.1|35371.6|35279.1|35247.2|56
1748524500000|2025-05-29 13:15:00|35320.7|35280.7|35287.2|35247.2|35327.2|35307.2|35239.7|35219.7|54
1748524800000|2025-05-29 13:20:00|35276.2|35256.2|35424.7|35404.7|35457|35424.1|35272.2|35252.2|231
1748525100000|2025-05-29 13:25:00|35423.7|35403.7|35136.3|35116.3|35423.7|35403.7|35136.3|35116.3|224
1748525400000|2025-05-29 13:30:00|35141.2|35121.2|35109.2|35069.2|35216.7|35192.7|35109.2|35069.2|148
1748525700000|2025-05-29 13:35:00|35111.7|35071.7|35072.3|35052.3|35156.7|35125.7|35041.3|35016.3|90
1748526000000|2025-05-29 13:40:00|35067.8|35047.8|35042.3|35022.3|35076.7|35047.8|34986.3|34966.3|121
1748526300000|2025-05-29 13:45:00|35045.3|35025.3|35067.8|35027.8|35097.8|35061.3|34985.3|34965.3|95
1748526600000|2025-05-29 13:50:00|35056.8|35036.8|34970.3|34950.3|35062.8|35036.8|34953.4|34930.9|144
1748526900000|2025-05-29 13:55:00|34977.8|34957.8|34947.4|34927.4|35065.3|35031.8|34943.9|34918.9|137
1748527200000|2025-05-29 14:00:00|34948.9|34928.9|34990.3|34950.3|35003.9|34976.4|34935.8|34915.4|115
1748527500000|2025-05-29 14:05:00|34988.7|34948.7|34917.3|34897.3|34988.7|34948.7|34892.5|34872.5|218
1748527800000|2025-05-29 14:10:00|34922.3|34882.3|34949.3|34929.3|35002.7|34966.2|34912.3|34882.3|134
1748528100000|2025-05-29 14:15:00|34947.7|34927.7|34927.7|34907.7|34984.7|34955.2|34924.2|34894.2|54
1748528400000|2025-05-29 14:20:00|34926.7|34906.7|34942.5|34922.5|34990|34954.1|34924.2|34904.2|105
1748528700000|2025-05-29 14:25:00|34940|34920|34911.5|34891.5|34942.5|34922.5|34895.7|34875.7|74
1748529000000|2025-05-29 14:30:00|34913.1|34893.1|34765.6|34745.6|34920|34900|34690.3|34670.3|317
1748529300000|2025-05-29 14:35:00|34778.1|34738.1|34832.6|34792.6|34857.3|34827.1|34765.6|34738.1|100
1748529600000|2025-05-29 14:40:00|34820.1|34800.1|34791.3|34751.3|34866.1|34839.6|34759.7|34728.8|149
1748529900000|2025-05-29 14:45:00|34787.8|34747.8|34775.9|34755.9|34813.8|34777.2|34772.2|34745.3|142
1748530200000|2025-05-29 14:50:00|34778.4|34758.4|34769.3|34749.3|34804.1|34780.8|34721.4|34691.4|167
1748530500000|2025-05-29 14:55:00|34770.3|34750.3|34700.3|34680.3|34786.8|34756.8|34695.3|34669.1|94
1748530800000|2025-05-29 15:00:00|34695.3|34675.3|34719.7|34679.7|34727.7|34707.7|34675.3|34642.2|135
1748531100000|2025-05-29 15:05:00|34721.2|34681.2|34740.1|34720.1|34752.2|34724.7|34704.1|34674.1|59
1748531400000|2025-05-29 15:10:00|34738.5|34718.5|34695|34675|34762.5|34738.5|34693.5|34666|86
1748531700000|2025-05-29 15:15:00|34694.1|34674.1|34757|34737|34809.9|34777|34694.1|34674.1|155
1748532000000|2025-05-29 15:20:00|34766|34726|34716|34696|34785.2|34756.2|34685.6|34664.4|239
1748532300000|2025-05-29 15:25:00|34718.1|34678.1|34747.3|34707.3|34750.4|34726.4|34698.5|34669.4|79
1748532600000|2025-05-29 15:30:00|34750.2|34710.2|34621.5|34601.5|34750.2|34726.7|34621.5|34601.5|139
1748532900000|2025-05-29 15:35:00|34624|34604|34590.7|34570.7|34627.5|34607.5|34590.7|34570.1|173
1748533200000|2025-05-29 15:40:00|34591.7|34571.7|34647.1|34607.1|34657.4|34617.1|34581.3|34554.7|135
1748533500000|2025-05-29 15:45:00|34647|34607|34618.6|34598.6|34647|34617|34586.6|34565.1|100
1748533800000|2025-05-29 15:50:00|34617|34597|34587.6|34567.6|34631.2|34597|34571.1|34546.6|149
1748534100000|2025-05-29 15:55:00|34586.6|34566.6|34588|34568|34659.3|34638.4|34578.6|34558.6|91
1748534400000|2025-05-29 16:00:00|34586.4|34566.4|34610.5|34570.5|34662.4|34628.4|34580.9|34547.2|153
1748534700000|2025-05-29 16:05:00|34600.5|34580.5|34601|34581|34623.5|34603.5|34592|34567|67
1748535000000|2025-05-29 16:10:00|34602|34582|34614.5|34594.5|34615.4|34595.4|34567.9|34547.9|112
1748535300000|2025-05-29 16:15:00|34619.5|34599.5|34661.9|34621.9|34724.3|34696.4|34619.5|34599.5|184
1748535600000|2025-05-29 16:20:00|34651|34631|34696.4|34676.4|34700.4|34680.4|34621|34601|337
1748535900000|2025-05-29 16:25:00|34695.4|34675.4|34671.7|34651.7|34700.8|34679.2|34644.8|34618.8|181
1748536200000|2025-05-29 16:30:00|34673.7|34653.7|34730.2|34710.2|34730.2|34710.2|34672.3|34652.3|62
1748536500000|2025-05-29 16:35:00|34731.7|34711.7|34660.9|34640.9|34744.2|34723.2|34660.9|34632.5|53
1748536800000|2025-05-29 16:40:00|34662.5|34642.5|34731.3|34711.3|34748.8|34723.8|34659.4|34632.8|82
1748537100000|2025-05-29 16:45:00|34729.8|34709.8|34742.2|34722.2|34752.2|34732.2|34726.3|34706.3|61
1748537400000|2025-05-29 16:50:00|34741.3|34721.3|34731.3|34711.3|34755.7|34735.7|34727.2|34707.2|54
1748537700000|2025-05-29 16:55:00|34728.8|34708.8|34722.2|34702.2|34747.2|34727.2|34722.2|34702.2|91
1748538000000|2025-05-29 17:00:00|34724.7|34704.7|34718.2|34698.2|34757.2|34728.2|34717.2|34697.2|65
1748538300000|2025-05-29 17:05:00|34720.7|34700.7|34690.3|34670.3|34733.1|34713.1|34674.3|34648.7|65
1748538600000|2025-05-29 17:10:00|34688.7|34668.7|34652.7|34632.7|34688.7|34668.7|34644.7|34624.7|97
1748538900000|2025-05-29 17:15:00|34650.2|34630.2|34593.7|34573.7|34652.7|34632.7|34591.2|34571.2|85
1748539200000|2025-05-29 17:20:00|34594.6|34574.6|34698.5|34678.5|34709.4|34678.5|34594.6|34570.2|143
1748539500000|2025-05-29 17:25:00|34703.5|34683.5|34696.5|34656.5|34723.5|34703.5|34665.6|34633.8|164
1748592900000|2025-05-30 08:15:00|34707.1|34647.1|34657.4|34597.4|34741.8|34681.8|34564.6|34528.4|297
1748593200000|2025-05-30 08:20:00|34658.4|34598.4|34719|34679|34737.1|34694|34657.4|34597.4|53
1748593500000|2025-05-30 08:25:00|34725.6|34665.6|34605.9|34565.9|34729|34679.9|34564.3|34533.4|66
1748593800000|2025-05-30 08:30:00|34603.4|34563.4|34592.7|34572.7|34619.9|34592.4|34565.9|34532.4|53
1748594100000|2025-05-30 08:35:00|34605.2|34565.2|34591.8|34531.8|34613.6|34587.7|34561.1|34531.8|40
1748594400000|2025-05-30 08:40:00|34587.7|34547.7|34638.6|34598.6|34638.6|34607.7|34547.7|34501.4|58
1748594700000|2025-05-30 08:45:00|34635.2|34595.2|34612.4|34552.4|34706.4|34668.3|34591.7|34541.7|83
1748595000000|2025-05-30 08:50:00|34610.8|34550.8|34642.3|34582.3|34643|34600.8|34565.8|34533.3|9
1748595300000|2025-05-30 08:55:00|34637.7|34577.7|34662.9|34622.9|34676.7|34637.6|34599.5|34573.6|33
1748595600000|2025-05-30 09:00:00|34666.1|34626.1|34697.3|34657.3|34697.3|34663.6|34657|34625.4|27
1748595900000|2025-05-30 09:05:00|34702|34662|34670.1|34630.1|34727|34697.9|34662.6|34628.6|23
1748596200000|2025-05-30 09:10:00|34669.2|34629.2|34681|34641|34683.2|34641|34646.7|34617|13
1748596500000|2025-05-30 09:15:00|34680.1|34640.1|34698.8|34658.8|34713.8|34674.5|34605.1|34580.4|15
1748596800000|2025-05-30 09:20:00|34702|34662|34707.9|34667.9|34716|34676|34683.5|34641.9|21
1748597100000|2025-05-30 09:25:00|34716|34656|34716.3|34696.3|34738.8|34704.7|34694.4|34650.4|35
1748597400000|2025-05-30 09:30:00|34725.4|34685.4|34709.7|34689.7|34731.9|34691.9|34699.7|34667.2|9
1748597700000|2025-05-30 09:35:00|34712.8|34692.8|34713.8|34673.8|34717.2|34692.8|34699.7|34666.3|10
1748598000000|2025-05-30 09:40:00|34704.7|34684.7|34754.1|34694.1|34782.2|34749.7|34704.7|34677.2|78
1748598300000|2025-05-30 09:45:00|34750.6|34690.6|34782.5|34762.5|34790.6|34762.5|34741.5|34690.6|22
1748598600000|2025-05-30 09:50:00|34780|34760|34741.5|34721.5|34797.8|34774|34740.9|34712.5|72
1748598900000|2025-05-30 09:55:00|34738.4|34718.4|34791.8|34771.8|34791.8|34771.8|34738.4|34704.3|37
1748599200000|2025-05-30 10:00:00|34786.5|34766.5|34788.7|34768.7|34815.6|34768.7|34775.2|34727.7|13
1748599500000|2025-05-30 10:05:00|34786.2|34766.2|34804.6|34744.6|34816.1|34787.1|34756.2|34718.7|33
1748599800000|2025-05-30 10:10:00|34806.1|34746.1|34809.3|34769.3|34887.1|34857.1|34773.3|34724.3|65
1748600100000|2025-05-30 10:15:00|34822.1|34762.1|34874.2|34834.2|34884.2|34853.6|34814.6|34762.1|57
1748600400000|2025-05-30 10:20:00|34872.7|34832.7|34869.2|34829.2|34905.2|34865.2|34853.3|34825.8|37
1748600700000|2025-05-30 10:25:00|34868.3|34828.3|34747|34727|34868.3|34830.8|34747|34727|33
1748601000000|2025-05-30 10:30:00|34746.1|34726.1|34791.4|34751.4|34791.4|34751.7|34727|34687|26
1748601300000|2025-05-30 10:35:00|34790.5|34750.5|34775.4|34735.4|34792|34750.5|34756.4|34713.6|11
1748601600000|2025-05-30 10:40:00|34770.4|34730.4|34744.5|34704.5|34776.1|34737.9|34724.5|34692|28
1748601900000|2025-05-30 10:45:00|34753.6|34693.6|34734.5|34714.5|34761.7|34739.5|34724.5|34693.6|52
1748602200000|2025-05-30 10:50:00|34736|34716|34753.2|34733.2|34773.5|34742.6|34736|34698.8|9
1748602500000|2025-05-30 10:55:00|34751|34731|34757.9|34717.9|34771|34731|34698.5|34673.5|43
1748602800000|2025-05-30 11:00:00|34768.8|34708.8|34781.9|34721.9|34781.9|34732.9|34746.3|34692.6|11
1748603100000|2025-05-30 11:05:00|34774.7|34734.7|34777.2|34737.2|34792.2|34763.2|34759.4|34728.5|56
1748603400000|2025-05-30 11:10:00|34775.6|34735.6|34754.4|34734.4|34781.3|34744.7|34732.5|34692.8|15
1748603700000|2025-05-30 11:15:00|34757.8|34737.8|34770.9|34730.9|34789.7|34742.8|34751.3|34727.2|14
1748604000000|2025-05-30 11:20:00|34772.8|34732.8|34776.2|34756.2|34790.6|34759.7|34746.2|34712.2|26
1748604300000|2025-05-30 11:25:00|34774.7|34754.7|34775.3|34735.3|34787.2|34754.7|34755.9|34734.4|11
1748604600000|2025-05-30 11:30:00|34771.2|34751.2|34725.9|34685.9|34776.9|34756.9|34710.9|34683.4|21
1748604900000|2025-05-30 11:35:00|34736.8|34676.8|34702.8|34682.8|34753.4|34716.2|34702.8|34675.3|19
1748605200000|2025-05-30 11:40:00|34705.3|34685.3|34659.7|34639.7|34735.5|34704.6|34659.7|34639|41
1748605500000|2025-05-30 11:45:00|34650.9|34630.9|34561.2|34541.2|34650.9|34630.9|34561.2|34537.8|50
1748605800000|2025-05-30 11:50:00|34564.3|34524.3|34579|34559|34596.5|34576.5|34543.1|34518.1|32
1748606100000|2025-05-30 11:55:00|34588.1|34548.1|34629|34609|34645.8|34619.9|34572.4|34548.1|61
1748606400000|2025-05-30 12:00:00|34629.9|34609.9|34543|34523|34666.2|34637.4|34531.2|34511.2|162
1748606700000|2025-05-30 12:05:00|34545.5|34525.5|34485.5|34465.5|34569.9|34539|34477.1|34457.1|123
1748607000000|2025-05-30 12:10:00|34487.1|34467.1|34478.6|34458.6|34527.7|34500.5|34449.6|34429.6|164
1748607300000|2025-05-30 12:15:00|34480.5|34460.5|34485.8|34425.8|34496.1|34463.6|34433.3|34410.8|186
1748607600000|2025-05-30 12:20:00|34484.3|34424.3|34491.5|34471.5|34497.4|34472.4|34438.3|34418.3|117
1748607900000|2025-05-30 12:25:00|34484.6|34444.6|34506.4|34446.4|34506.4|34476.5|34446.4|34421.4|72
1748608200000|2025-05-30 12:30:00|34500.2|34440.2|34494.9|34474.9|34567.1|34521.7|34491.4|34438|103
1748608500000|2025-05-30 12:35:00|34493.9|34473.9|34497.3|34457.3|34508.9|34483|34471.4|34451.4|101
1748608800000|2025-05-30 12:40:00|34496.4|34456.4|34490.5|34470.5|34519.8|34497.3|34455.5|34427.9|171
1748609100000|2025-05-30 12:45:00|34492|34472|34545.2|34525.2|34579.5|34539.5|34492|34472|126
1748609400000|2025-05-30 12:50:00|34551.4|34511.4|34599.5|34579.5|34618.6|34598.6|34532.7|34505.2|124
1748609700000|2025-05-30 12:55:00|34597.9|34577.9|34566.4|34546.4|34607|34577.9|34560.1|34527.3|63
1748610000000|2025-05-30 13:00:00|34564.8|34544.8|34493.2|34473.2|34564.8|34544.8|34492.9|34467.3|66
1748610300000|2025-05-30 13:05:00|34494.1|34474.1|34602.5|34582.5|34604.1|34582.5|34489.1|34464.1|158
1748610600000|2025-05-30 13:10:00|34601|34581|34549.4|34529.4|34601|34581|34511.6|34486.3|87
1748610900000|2025-05-30 13:15:00|34550.3|34530.3|34473.4|34453.4|34561.9|34537.8|34472.5|34436.2|108
1748611200000|2025-05-30 13:20:00|34475.9|34455.9|34406.9|34386.9|34492.8|34455.9|34406.9|34382.5|105
1748611500000|2025-05-30 13:25:00|34415.9|34375.9|34411.6|34391.6|34424.1|34395|34367.5|34347.5|93
1748611800000|2025-05-30 13:30:00|34410|34390|34436.8|34416.8|34487.8|34458.4|34408.1|34377.5|173
1748612100000|2025-05-30 13:35:00|34435.9|34415.9|34410.6|34390.6|34464|34437.5|34409.7|34389.7|83
1748612400000|2025-05-30 13:40:00|34411.5|34391.5|34420.6|34400.6|34427.2|34407.2|34394.7|34374.7|121
1748612700000|2025-05-30 13:45:00|34420.3|34400.3|34382.1|34342.1|34430.6|34404.9|34307.8|34287.8|183
1748613000000|2025-05-30 13:50:00|34371.2|34351.2|34348.4|34328.4|34382.1|34354.6|34339.4|34313.7|179
1748613300000|2025-05-30 13:55:00|34346.8|34326.8|34308.4|34288.4|34346.8|34326.8|34299.3|34279.3|94
1748613600000|2025-05-30 14:00:00|34307.5|34287.5|34332.7|34312.7|34332.7|34312.7|34274.3|34254.3|161
1748613900000|2025-05-30 14:05:00|34331.8|34311.8|34301.8|34261.8|34368|34348|34301.8|34255.2|238
1748614200000|2025-05-30 14:10:00|34290|34270|34229.7|34209.7|34290|34270|34214.7|34194.7|177
1748614500000|2025-05-30 14:15:00|34228.1|34208.1|34205.6|34185.6|34229.7|34209.7|34203.1|34183.1|180
1748614800000|2025-05-30 14:20:00|34204|34184|34183.1|34163.1|34212.4|34192.4|34174.6|34154.6|212
1748615100000|2025-05-30 14:25:00|34185.6|34165.6|34195.5|34175.5|34226.5|34200.8|34184.6|34159.3|165
1748615400000|2025-05-30 14:30:00|34196.5|34176.5|34183|34163|34203|34183|34180.5|34158|121
1748615700000|2025-05-30 14:35:00|34180.5|34160.5|34165.5|34145.5|34181.5|34161.5|34160.5|34140.5|140
1748616000000|2025-05-30 14:40:00|34162.1|34142.1|34116.4|34096.4|34162.1|34142.1|34116.4|34096.4|161
1748616300000|2025-05-30 14:45:00|34120.5|34100.5|34126.4|34106.4|34135.5|34115.5|34114.6|34094.6|104
1748616600000|2025-05-30 14:50:00|34128|34108|34115.5|34095.5|34133|34113|34106.1|34076.4|157
1748616900000|2025-05-30 14:55:00|34114.6|34094.6|34163|34143|34168|34146.4|34102.1|34078.9|234
1748617200000|2025-05-30 15:00:00|34163.9|34143.9|34130.5|34110.5|34170.5|34150.5|34127|34107|81
1748617500000|2025-05-30 15:05:00|34129.5|34109.5|34058.6|34038.6|34175.5|34155.5|34058.6|34038.6|173
1748617800000|2025-05-30 15:10:00|34056.1|34036.1|34014.2|33994.2|34069.2|34041.1|34014.2|33994.2|102
1748618100000|2025-05-30 15:15:00|34015.2|33995.2|34023.6|34003.6|34054.5|34028.6|34015.2|33989.2|154
1748618400000|2025-05-30 15:20:00|34022.6|34002.6|34047.6|34027.6|34079.2|34055.1|34004.2|33971.1|168
1748618700000|2025-05-30 15:25:00|34049.5|34029.5|34050.1|34030.1|34063.5|34043.5|34018.5|33998.5|139
1748619000000|2025-05-30 15:30:00|34051.7|34031.7|34024.2|34004.2|34060.8|34034.2|34004.2|33984.2|104
1748619300000|2025-05-30 15:35:00|34023.3|34003.3|34083.5|34063.5|34111|34080.4|34011.7|33991.7|103
1748619600000|2025-05-30 15:40:00|34097.6|34057.6|34080.4|34060.4|34097.6|34076.9|34039.4|34019.4|80
1748619900000|2025-05-30 15:45:00|34081.3|34061.3|34116.3|34096.3|34120.3|34100.3|34081.3|34061.3|312
1748620200000|2025-05-30 15:50:00|34117.8|34097.8|34088.5|34068.5|34117.8|34097.8|34073.5|34053.5|131
1748620500000|2025-05-30 15:55:00|34083.5|34063.5|34053.5|34033.5|34083.5|34063.5|34046|34026|109
1748620800000|2025-05-30 16:00:00|34055|34035|34012.8|33992.8|34055|34035|34006.9|33979.1|168
1748621100000|2025-05-30 16:05:00|34014.4|33994.4|34018.7|33998.7|34035.6|34009.6|33992.5|33972.5|266
1748621400000|2025-05-30 16:10:00|34020.3|34000.3|34089|34069|34113|34092.7|34006.5|33979.6|477
1748621700000|2025-05-30 16:15:00|34085.8|34065.8|34096.1|34076.1|34100.1|34077.6|34044.9|34018.3|283
1748622000000|2025-05-30 16:20:00|34094.5|34074.5|34116.3|34096.3|34118.8|34098.8|34055.1|34035.1|683
1748622300000|2025-05-30 16:25:00|34115.4|34095.4|34094.5|34074.5|34130.7|34110.7|34091|34071|156
1748622600000|2025-05-30 16:30:00|34093.5|34073.5|34108.5|34088.5|34117.6|34097.6|34092|34072|46
1748622900000|2025-05-30 16:35:00|34109.5|34089.5|34092.9|34072.9|34110.1|34090.1|34085.1|34065.1|109
1748623200000|2025-05-30 16:40:00|34095.4|34075.4|34054.4|34034.4|34095.4|34075.4|34054.4|34034.4|82
1748623500000|2025-05-30 16:45:00|34056.3|34036.3|34059.4|34039.4|34066.3|34046.3|34051.3|34031.3|115
1748623800000|2025-05-30 16:50:00|34058.5|34038.5|34059.4|34039.4|34074.4|34054.4|34056.9|34036.9|51
1748624100000|2025-05-30 16:55:00|34058.5|34038.5|34046.9|34026.9|34058.5|34038.5|34031|34011|107
1748624400000|2025-05-30 17:00:00|34046|34026|34064.4|34044.4|34064.4|34044.4|34031.9|34011.9|87
1748624700000|2025-05-30 17:05:00|34060.3|34040.3|34067.8|34047.8|34080.3|34058.7|34059.4|34039.4|156
1748625000000|2025-05-30 17:10:00|34068.7|34048.7|34050.3|34030.3|34080.9|34060.9|34049.3|34028.7|58
1748625300000|2025-05-30 17:15:00|34051.8|34031.8|34052.1|34032.1|34063.7|34043.7|34038.7|34018.7|148
1748625600000|2025-05-30 17:20:00|34048.9|34028.9|34053.3|34033.3|34078.3|34058.3|34037.3|34017.3|255
1748625900000|2025-05-30 17:25:00|34054.2|34034.2|34044.2|34024.2|34061.7|34041.7|34029.8|34009.8|173
1748626200000|2025-05-30 17:30:00|34047.3|34027.3|34047.3|34027.3|34047.3|34027.3|34047.3|34027.3|0
1748852100000|2025-06-02 08:15:00|33947.7|33887.7|33990|33970|34012.5|33980|33765.1|33705.9|401
1748852400000|2025-06-02 08:20:00|33989.2|33969.2|34074|34054|34099.1|34077.4|33974.2|33954.2|135
1748852700000|2025-06-02 08:25:00|34075.7|34055.7|34131.6|34111.6|34165.9|34144|34075.7|34055.7|152
1748853000000|2025-06-02 08:30:00|34126.6|34106.6|34162.3|34122.3|34171.5|34151.5|34079.9|34052.4|66
1748853300000|2025-06-02 08:35:00|34157.3|34117.3|34231.5|34211.5|34274|34253.1|34149.8|34117.3|171
1748853600000|2025-06-02 08:40:00|34233.1|34213.1|34238.1|34218.1|34254.8|34228.9|34228.1|34190.6|24
1748853900000|2025-06-02 08:45:00|34255.7|34195.7|34249|34209|34255.7|34226.5|34206.5|34167.3|44
1748854200000|2025-06-02 08:50:00|34251.5|34211.5|34243.1|34223.1|34254|34223.2|34228.9|34197.3|14
1748854500000|2025-06-02 08:55:00|34243.9|34223.9|34220.6|34200.6|34253.9|34227.3|34219.8|34199.8|51
1748854800000|2025-06-02 09:00:00|34221.4|34201.4|34231.4|34211.4|34243.1|34211.4|34178.1|34158.1|64
1748855100000|2025-06-02 09:05:00|34232.2|34212.2|34233.9|34193.9|34250.6|34228|34230.5|34193.9|52
1748855400000|2025-06-02 09:10:00|34223|34203|34210.5|34190.5|34233.9|34203|34168.1|34148.1|50
1748855700000|2025-06-02 09:15:00|34208|34188|34262.1|34242.1|34295.5|34274.7|34194.7|34161.2|129
1748856000000|2025-06-02 09:20:00|34259.6|34239.6|34228|34208|34264.6|34244.6|34217.1|34188.8|34
1748856300000|2025-06-02 09:25:00|34229.7|34209.7|34185.5|34145.5|34229.7|34209.7|34119.7|34096.4|55
1748856600000|2025-06-02 09:30:00|34188.8|34148.8|34245.5|34185.5|34248.9|34213|34181.3|34148.8|27
1748856900000|2025-06-02 09:35:00|34240.5|34180.5|34140.5|34100.5|34240.5|34193.8|34131.3|34100.5|49
1748857200000|2025-06-02 09:40:00|34138.8|34098.8|34037.2|33977.2|34138.8|34109.6|34021.3|33972.2|87
1748857500000|2025-06-02 09:45:00|34026.3|33986.3|34059.6|34039.6|34098.8|34063|34023|33983|39
1748857800000|2025-06-02 09:50:00|34060.5|34040.5|34077.1|34037.1|34092.9|34069.6|34060.5|34032.1|32
1748858100000|2025-06-02 09:55:00|34067.9|34047.9|34076.2|34056.2|34091.2|34056.2|34054.6|34020.4|7
1748858400000|2025-06-02 10:00:00|34077.9|34057.9|34143.7|34123.7|34147|34123.7|34077.9|34047.9|69
1748858700000|2025-06-02 10:05:00|34150.4|34130.4|34168.7|34148.7|34185.3|34158.7|34150.4|34130.4|30
1748859000000|2025-06-02 10:10:00|34167.8|34147.8|34117.8|34077.8|34185.4|34147.8|34104.5|34073.6|17
1748859300000|2025-06-02 10:15:00|34115.3|34075.3|34062.9|34042.9|34142|34091.2|34047.1|34012|92
1748859600000|2025-06-02 10:20:00|34060.4|34040.4|34067|34027|34075.4|34055.4|34016.2|33990.4|58
1748859900000|2025-06-02 10:25:00|34072.9|34032.9|34115.4|34075.4|34118.7|34086.2|34058.7|34018.7|42
1748860200000|2025-06-02 10:30:00|34104.6|34084.6|34101.2|34061.2|34123.7|34085.4|34081.2|34030.4|57
1748860500000|2025-06-02 10:35:00|34102|34062|34084.4|34064.4|34103.7|34072.9|34055.4|34030.4|27
1748860800000|2025-06-02 10:40:00|34093.6|34053.6|34125.3|34105.3|34157|34121.2|34086.1|34053.6|40
1748861100000|2025-06-02 10:45:00|34127|34107|33992.8|33972.8|34143.7|34114.5|33992.8|33972.8|87
1748861400000|2025-06-02 10:50:00|33991.1|33971.1|34084.5|34044.5|34085.3|34045.3|33990.3|33970.3|24
1748861700000|2025-06-02 10:55:00|34095.3|34035.3|34066.1|34026.1|34095.3|34057.9|34054.4|34022.8|17
1748862000000|2025-06-02 11:00:00|34072.8|34032.8|34080.3|34040.3|34100.3|34060.3|34068.6|34032|13
1748862300000|2025-06-02 11:05:00|34063.6|34043.6|34047.8|34027.8|34068.6|34043.6|34042.8|34005.2|51
1748862600000|2025-06-02 11:10:00|34058.6|34018.6|34087.8|34047.8|34087.8|34056.1|34049.5|34013.5|26
1748862900000|2025-06-02 11:15:00|34085.3|34065.3|34090.2|34050.2|34132|34095.3|34042.7|34008.5|60
1748863200000|2025-06-02 11:20:00|34079.4|34059.4|34126.8|34106.8|34138.5|34109.3|34073.5|34050.2|121
1748863500000|2025-06-02 11:25:00|34127.6|34107.6|34121.8|34081.8|34144.3|34124.3|34102.6|34071.8|35
1748863800000|2025-06-02 11:30:00|34117.6|34077.6|34091|34071|34158.4|34127.6|34091|34071|43
1748864100000|2025-06-02 11:35:00|34086.8|34066.8|34007.7|33987.7|34086.8|34066.8|34000.2|33970.2|51
1748864400000|2025-06-02 11:40:00|34016.9|33976.9|33897.7|33857.7|34016.9|33990.2|33881|33851.9|123
1748864700000|2025-06-02 11:45:00|33896|33856|33858.5|33838.5|33900.2|33869.4|33850.2|33830.2|43
1748865000000|2025-06-02 11:50:00|33868.5|33848.5|33835.1|33815.1|33885.1|33865.1|33814.3|33791.8|100
1748865300000|2025-06-02 11:55:00|33838.4|33818.4|33872.7|33852.7|33886.8|33855.2|33824.3|33796.7|105
1748865600000|2025-06-02 12:00:00|33874.4|33854.4|33878.5|33858.5|33940.1|33904.4|33842.7|33822.7|210
1748865900000|2025-06-02 12:05:00|33876.9|33856.9|33917.7|33897.7|33936.8|33903.5|33844.4|33818.5|94
1748866200000|2025-06-02 12:10:00|33918.5|33898.5|33835.2|33815.2|33924.3|33904.3|33823.6|33781.9|144
1748866500000|2025-06-02 12:15:00|33831.8|33811.8|33755.2|33735.2|33895.3|33870.2|33753.6|33728.6|123
1748866800000|2025-06-02 12:20:00|33754.4|33734.4|33790.2|33770.2|33803.6|33776|33698.6|33677.7|172
1748867100000|2025-06-02 12:25:00|33791|33771|33796.8|33736.8|33826.9|33799.4|33787.6|33736.8|83
1748867400000|2025-06-02 12:30:00|33787.6|33747.6|33771|33751|33806.8|33786.8|33762.7|33742.7|79
1748867700000|2025-06-02 12:35:00|33772.6|33752.6|33862.6|33842.6|33891.8|33860.9|33754.3|33734.3|67
1748868000000|2025-06-02 12:40:00|33860.1|33840.1|33880|33860|33912.5|33884.2|33800.9|33770.1|144
1748868300000|2025-06-02 12:45:00|33875|33855|33816.8|33796.8|33875|33855|33792.6|33760.1|77
1748868600000|2025-06-02 12:50:00|33819.3|33799.3|33825.1|33805.1|33894.3|33874.3|33817.6|33791.7|105
1748868900000|2025-06-02 12:55:00|33824.3|33804.3|33913.4|33873.4|33913.4|33877.6|33821|33791.8|76
1748869200000|2025-06-02 13:00:00|33902.6|33882.6|34055.7|34035.7|34059.1|34039.1|33902.6|33873.4|204
1748869500000|2025-06-02 13:05:00|34054|34034|34072.2|34052.2|34082.2|34062.2|34004|33980.7|163
1748869800000|2025-06-02 13:10:00|34071.4|34051.4|34127.2|34107.2|34156.4|34132.2|34068.9|34048.9|208
1748870100000|2025-06-02 13:15:00|34128|34108|34024|34004|34151.3|34131.3|34022.3|34002.3|152
1748870400000|2025-06-02 13:20:00|34006.6|33986.6|33989.9|33969.9|34034.9|34009.9|33964.9|33944.9|123
1748870700000|2025-06-02 13:25:00|33990.7|33970.7|33991.5|33971.5|34053.1|34025.7|33964|33944|101
1748871000000|2025-06-02 13:30:00|34000.7|33980.7|33993.9|33973.9|34041.4|34018.1|33977.3|33957.3|110
1748871300000|2025-06-02 13:35:00|33995.5|33975.5|33953.2|33933.2|34014.9|33982.2|33935.7|33904.9|107
1748871600000|2025-06-02 13:40:00|33958.2|33938.2|33865.8|33845.8|33981.6|33952.4|33865.8|33843.2|163
1748871900000|2025-06-02 13:45:00|33874.9|33834.9|33978.3|33938.3|33981.8|33942.4|33864.9|33834.9|143
1748872200000|2025-06-02 13:50:00|33967.5|33947.5|33943.3|33923.3|33986.7|33963.3|33930|33905|95
1748872500000|2025-06-02 13:55:00|33942.5|33922.5|33973.3|33953.3|34018.3|33995.8|33940.8|33920.8|84
1748872800000|2025-06-02 14:00:00|33975|33955|33838.3|33818.3|33975|33955|33833.3|33813.3|275
1748873100000|2025-06-02 14:05:00|33835.8|33815.8|33862.4|33842.4|33875|33845.8|33810|33790|222
1748873400000|2025-06-02 14:10:00|33863.3|33843.3|33836.5|33816.5|33906.6|33872.4|33836.5|33816.5|141
1748873700000|2025-06-02 14:15:00|33834.9|33814.9|34060.6|34040.6|34074.8|34051.4|33834.9|33814.9|276
1748874000000|2025-06-02 14:20:00|34059.8|34039.8|34126.3|34086.3|34142.9|34120.5|34026.5|34006.5|244
1748874300000|2025-06-02 14:25:00|34126.2|34086.2|34110.5|34090.5|34141.3|34112.1|34058.8|34027.2|126
1748874600000|2025-06-02 14:30:00|34114.7|34094.7|34217.8|34197.8|34219.5|34199.5|34114.7|34094.7|311
1748874900000|2025-06-02 14:35:00|34218.6|34198.6|34178|34158|34267.8|34240.3|34164.6|34144.6|179
1748875200000|2025-06-02 14:40:00|34177.2|34157.2|34151.4|34131.4|34178|34158|34095.5|34075.5|204
1748875500000|2025-06-02 14:45:00|34152.2|34132.2|34160.6|34140.6|34191.4|34168|34124|34094.8|188
1748875800000|2025-06-02 14:50:00|34162.3|34142.3|34290.4|34270.4|34302.9|34277.1|34162.3|34136.4|255
1748876100000|2025-06-02 14:55:00|34288|34268|34285.3|34245.3|34308.7|34275.3|34240.5|34212.9|189
1748876400000|2025-06-02 15:00:00|34284.5|34244.5|34187.9|34167.9|34307.9|34286.2|34172.1|34152.1|131
1748876700000|2025-06-02 15:05:00|34191.2|34171.2|34252.9|34212.9|34254.6|34229.6|34187.9|34157.9|121
1748877000000|2025-06-02 15:10:00|34252.1|34212.1|34184.7|34164.7|34252.9|34226.3|34179.7|34159.7|75
1748877300000|2025-06-02 15:15:00|34187.2|34167.2|34187.3|34167.3|34233|34207.2|34187.2|34165.4|123
1748877600000|2025-06-02 15:20:00|34196.4|34156.4|34198.8|34178.8|34247.2|34225.5|34183.9|34156.4|95
1748877900000|2025-06-02 15:25:00|34197.2|34177.2|34212.1|34192.1|34224.6|34199.7|34163.8|34136.3|59
1748878200000|2025-06-02 15:30:00|34212.9|34192.9|34252.1|34232.1|34263.1|34232.1|34197.1|34177.1|124
1748878500000|2025-06-02 15:35:00|34255.4|34235.4|34387.8|34367.8|34390.2|34370.2|34255.4|34235.4|161
1748878800000|2025-06-02 15:40:00|34388.6|34368.6|34529.3|34509.3|34532.7|34510.2|34388.6|34368.6|237
1748879100000|2025-06-02 15:45:00|34530.2|34510.2|34408.6|34388.6|34538.5|34518.5|34399.4|34377.7|113
1748879400000|2025-06-02 15:50:00|34407.8|34387.8|34402.7|34382.7|34411|34391|34331.1|34311.1|120
1748879700000|2025-06-02 15:55:00|34404.4|34384.4|34354.4|34334.4|34421.8|34401.8|34345.3|34324.4|178
1748880000000|2025-06-02 16:00:00|34353.6|34333.6|34436|34416|34442.8|34417.7|34334.4|34314.4|213
1748880300000|2025-06-02 16:05:00|34435.2|34415.2|34432.7|34412.7|34469.4|34441.9|34406.1|34386.1|118
1748880600000|2025-06-02 16:10:00|34430.2|34410.2|34372.7|34352.7|34444.4|34413.5|34372.7|34352.7|132
1748880900000|2025-06-02 16:15:00|34371|34351|34234.4|34214.4|34388.5|34368.5|34234.4|34214.4|181
1748881200000|2025-06-02 16:20:00|34241.2|34201.2|34235.3|34215.3|34384.3|34361|34216.1|34191.1|832
1748881500000|2025-06-02 16:25:00|34237|34217|34172.9|34152.9|34251.2|34231.2|34154.6|34132.9|161
1748881800000|2025-06-02 16:30:00|34173.7|34153.7|34203.6|34183.6|34203.6|34183.6|34173.7|34153.7|97
1748882100000|2025-06-02 16:35:00|34204.5|34184.5|34235.3|34215.3|34237.8|34217.8|34204.5|34184.5|51
1748882400000|2025-06-02 16:40:00|34232.8|34212.8|34233.6|34213.6|34248.6|34228.6|34229.5|34204.5|29
1748882700000|2025-06-02 16:45:00|34235.3|34215.3|34236.2|34216.2|34245.3|34225.3|34229.4|34209.4|73
1748883000000|2025-06-02 16:50:00|34229.4|34209.4|34239.4|34219.4|34245.2|34225.2|34214.4|34191.8|35
1748883300000|2025-06-02 16:55:00|34241.1|34221.1|34265.3|34245.3|34284.4|34264.4|34237.7|34217.7|58
1748883600000|2025-06-02 17:00:00|34268.6|34248.6|34276.9|34256.9|34286.9|34266.9|34264.4|34244.4|53
1748883900000|2025-06-02 17:05:00|34279.4|34259.4|34232.7|34212.7|34287.7|34265.2|34222.7|34202.7|75
1748884200000|2025-06-02 17:10:00|34235.2|34215.2|34253.4|34233.4|34255.1|34235.1|34232.7|34212.7|27
1748884500000|2025-06-02 17:15:00|34251.8|34231.8|34224.3|34204.3|34251.8|34231.8|34223.5|34203.5|33
1748884800000|2025-06-02 17:20:00|34226|34206|34192.6|34172.6|34232.6|34212.6|34190.2|34170.2|62
1748885100000|2025-06-02 17:25:00|34194.3|34174.3|34164.2|34144.2|34197.6|34177.6|34162.6|34142.6|144
1748938500000|2025-06-03 08:15:00|34161.6|34141.6|33971.9|33931.9|34161.6|34141.6|33940|33888.5|216
1748938800000|2025-06-03 08:20:00|33972.7|33932.7|33899.4|33879.4|33974.4|33934.4|33899.4|33879.4|74
1748939100000|2025-06-03 08:25:00|33898.6|33878.6|33896.9|33856.9|33908.6|33881.9|33851.1|33831.1|87
1748939400000|2025-06-03 08:30:00|33881.1|33861.1|33921.8|33881.8|33958.4|33938.4|33872.6|33845.9|50
1748939700000|2025-06-03 08:35:00|33918.6|33878.6|33894.3|33874.3|33923.7|33892.6|33874.3|33843.6|49
1748940000000|2025-06-03 08:40:00|33903.5|33863.5|33881|33861|33903.5|33871|33871|33841.8|31
1748940300000|2025-06-03 08:45:00|33872.8|33852.8|33881|33861|33914.5|33893.5|33857|33837|149
1748940600000|2025-06-03 08:50:00|33890.2|33850.2|33905.2|33865.2|33905.2|33871.8|33877|33848.5|86
1748940900000|2025-06-03 08:55:00|33907|33867|33826.2|33806.2|33910.4|33884.5|33824.4|33796|100
1748941200000|2025-06-03 09:00:00|33826.9|33806.9|33868.6|33848.6|33872.1|33852.1|33825.2|33805.2|53
1748941500000|2025-06-03 09:05:00|33869.4|33849.4|33891|33871|33911.9|33890.2|33856.1|33825.4|84
1748941800000|2025-06-03 09:10:00|33890.2|33870.2|33921.9|33881.9|33926.7|33896|33851.9|33831.9|29
1748942100000|2025-06-03 09:15:00|33924.2|33884.2|33922.7|33902.7|33938.4|33918.4|33892.7|33865.2|69
1748942400000|2025-06-03 09:20:00|33919.2|33899.2|33857.6|33837.6|33925.3|33899.2|33833.6|33806.9|34
1748942700000|2025-06-03 09:25:00|33856.1|33836.1|33925.9|33905.9|33926.7|33905.9|33842.6|33815.1|20
1748943000000|2025-06-03 09:30:00|33936.7|33896.7|33861.8|33821.8|33938.4|33905.9|33836.1|33813.6|59
1748943300000|2025-06-03 09:35:00|33849.3|33829.3|33888.4|33848.4|33905.3|33876.1|33849.3|33811.8|53
1748943600000|2025-06-03 09:40:00|33891.8|33851.8|33921.8|33901.8|33929.3|33909.3|33885.9|33851.8|30
1748943900000|2025-06-03 09:45:00|33923.5|33903.5|33903.5|33863.5|33931.2|33903.5|33864.3|33829.9|22
1748944200000|2025-06-03 09:50:00|33905.1|33865.1|33926.8|33906.8|33941|33921|33903.5|33865.1|18
1748944500000|2025-06-03 09:55:00|33931|33911|33965.2|33945.2|33985.2|33957.7|33927.6|33900.2|40
1748944800000|2025-06-03 10:00:00|33964.4|33944.4|33877.7|33857.7|33976.8|33946.6|33874.4|33845.2|35
1748945100000|2025-06-03 10:05:00|33879.4|33859.4|33912.7|33892.7|33920.2|33892.7|33860.4|33833.7|86
1748945400000|2025-06-03 10:10:00|33920.2|33880.2|33929.4|33909.4|33982.9|33927.1|33896.1|33873.6|92
1748945700000|2025-06-03 10:15:00|33927.9|33907.9|33966.9|33926.9|33998.6|33971.1|33912.7|33874.4|27
1748946000000|2025-06-03 10:20:00|33965.2|33925.2|34005|33965|34015.2|33990.2|33953.6|33925.2|82
1748946300000|2025-06-03 10:25:00|34006.7|33966.7|33996.9|33956.9|34023.4|34000.2|33989.4|33956.9|15
1748946600000|2025-06-03 10:30:00|33987.6|33967.6|33965.1|33945.1|33996.9|33967.6|33954.4|33934.2|26
1748946900000|2025-06-03 10:35:00|33967.6|33947.6|34017.6|33997.6|34020.9|34000.9|33967.6|33947.6|37
1748947200000|2025-06-03 10:40:00|34016.8|33996.8|33980.1|33960.1|34022.6|34002.6|33969.3|33930.1|16
1748947500000|2025-06-03 10:45:00|33981.8|33961.8|33975.1|33955.1|33981.8|33961.8|33957.6|33935.3|18
1748947800000|2025-06-03 10:50:00|33980.1|33960.1|34007.6|33987.6|34024.3|33992.6|33980.1|33960.1|13
1748948100000|2025-06-03 10:55:00|34010.9|33990.9|34009.3|33989.3|34051.8|34029.3|34009.3|33988.3|20
1748948400000|2025-06-03 11:00:00|34020.1|33980.1|34042.6|34022.6|34055.1|34031.8|34017.6|33980.1|14
1748948700000|2025-06-03 11:05:00|34045.1|34025.1|34010|33990|34066.8|34046.8|34000|33979.3|31
1748949000000|2025-06-03 11:10:00|34006.8|33986.8|34015|33995|34041.8|34014.3|33984.3|33955|20
1748949300000|2025-06-03 11:15:00|34014.3|33994.3|33992.5|33972.5|34031.7|34000.8|33980.8|33945|36
1748949600000|2025-06-03 11:20:00|33994.2|33974.2|33954.2|33934.2|34011.7|33979.2|33953.5|33931|15
1748949900000|2025-06-03 11:25:00|33965|33925|33939.2|33919.2|33979.8|33940.8|33931.7|33905|51
1748950200000|2025-06-03 11:30:00|33937.5|33917.5|33870.9|33850.9|33937.5|33917.5|33869.2|33841.7|37
1748950500000|2025-06-03 11:35:00|33866.7|33846.7|33781.9|33761.9|33870.7|33850.7|33776.1|33746.9|84
1748950800000|2025-06-03 11:40:00|33783.6|33763.6|33779.4|33759.4|33830.1|33807.6|33776.1|33746.9|69
1748951100000|2025-06-03 11:45:00|33781.1|33761.1|33863.4|33843.4|33863.4|33843.4|33781.1|33753.6|90
1748951400000|2025-06-03 11:50:00|33867.6|33847.6|33865.9|33845.9|33887.6|33867.6|33864.9|33843.4|56
1748951700000|2025-06-03 11:55:00|33863.4|33843.4|33805.9|33785.9|33863.4|33843.4|33805.9|33785.9|35
1748952000000|2025-06-03 12:00:00|33804.1|33784.1|33781.8|33761.8|33843.4|33810.9|33760.9|33740.9|171
1748952300000|2025-06-03 12:05:00|33780.1|33760.1|33771|33751|33800.2|33771|33742.6|33722.6|108
1748952600000|2025-06-03 12:10:00|33772.7|33752.7|33676.4|33656.4|33773.5|33752.7|33676.4|33656.4|126
1748952900000|2025-06-03 12:15:00|33667.7|33647.7|33532.7|33512.7|33667.7|33647.7|33527.7|33503.3|538
1748953200000|2025-06-03 12:20:00|33545|33505|33571.8|33551.8|33571.8|33551.8|33516|33496|133
1748953500000|2025-06-03 12:25:00|33576.9|33556.9|33639.2|33619.2|33657.5|33637.5|33576.9|33556.9|105
1748953800000|2025-06-03 12:30:00|33632.7|33612.7|33690|33670|33699.8|33672.5|33575|33553.3|66
1748954100000|2025-06-03 12:35:00|33688.3|33668.3|33699.2|33679.2|33741.7|33713.3|33679.2|33641.7|99
1748954400000|2025-06-03 12:40:00|33708.4|33668.4|33649.2|33629.2|33730.2|33710.2|33634.4|33606.9|69
1748954700000|2025-06-03 12:45:00|33652.7|33632.7|33653.4|33613.4|33653.4|33632.7|33607.7|33574.4|88
1748955000000|2025-06-03 12:50:00|33642.6|33622.6|33589.4|33569.4|33655.1|33635.1|33576.9|33556.9|77
1748955300000|2025-06-03 12:55:00|33590.1|33570.1|33610.9|33590.9|33611.9|33591.9|33580.1|33560.1|53
1748955600000|2025-06-03 13:00:00|33608.4|33588.4|33593.6|33573.6|33612.6|33592.6|33583.6|33556.8|59
1748955900000|2025-06-03 13:05:00|33596.1|33576.1|33655.1|33635.1|33661.8|33635.1|33561.1|33538.6|173
1748956200000|2025-06-03 13:10:00|33660.1|33640.1|33730.3|33690.3|33730.3|33704.3|33660.1|33640.1|109
1748956500000|2025-06-03 13:15:00|33718|33698|33661|33641|33718|33698|33626|33593.5|115
1748956800000|2025-06-03 13:20:00|33653|33633|33647|33627|33713.5|33693.5|33620.3|33600.3|133
1748957100000|2025-06-03 13:25:00|33647.7|33627.7|33544.5|33524.5|33647.7|33627.7|33533.7|33513.7|91
1748957400000|2025-06-03 13:30:00|33547|33527|33645.2|33625.2|33645.2|33625.2|33547|33527|45
1748957700000|2025-06-03 13:35:00|33644.5|33624.5|33796.9|33776.9|33823.3|33781.2|33639.5|33612|159
1748958000000|2025-06-03 13:40:00|33790.2|33770.2|33689.4|33669.4|33790.2|33770.2|33656.9|33636.9|105
1748958300000|2025-06-03 13:45:00|33690.2|33670.2|33623.5|33603.5|33693.5|33673.5|33619.4|33593.5|111
1748958600000|2025-06-03 13:50:00|33624.2|33604.2|33671.9|33651.9|33711.7|33681|33617.5|33586.7|97
1748958900000|2025-06-03 13:55:00|33686.9|33646.9|33665.2|33645.2|33695.2|33675.2|33661.9|33641.9|120
1748959200000|2025-06-03 14:00:00|33663.4|33643.4|33832.7|33812.7|33839.4|33813.4|33640.2|33620.2|192
1748959500000|2025-06-03 14:05:00|33835.2|33815.2|33785.1|33745.1|33890.9|33870.9|33768.4|33743.6|213
1748959800000|2025-06-03 14:10:00|33775.9|33755.9|33810.9|33790.9|33842.6|33814.2|33774.4|33754.4|77
1748960100000|2025-06-03 14:15:00|33831.7|33791.7|33944.9|33904.9|33944.9|33919.2|33803.4|33765.1|128
1748960400000|2025-06-03 14:20:00|33943.2|33903.2|33888.9|33868.9|33953.2|33926.5|33888.9|33868.9|242
1748960700000|2025-06-03 14:25:00|33898.2|33858.2|33878.9|33858.9|33923.2|33893.9|33854.1|33834.1|126
1748961000000|2025-06-03 14:30:00|33879.7|33859.7|33848.5|33828.5|33879.7|33859.7|33821.4|33792|146
1748961300000|2025-06-03 14:35:00|33849.3|33829.3|33735.4|33715.4|33867|33847|33727.2|33697.9|92
1748961600000|2025-06-03 14:40:00|33732.9|33712.9|33747|33727|33767.9|33740.4|33721.2|33696.2|93
1748961900000|2025-06-03 14:45:00|33757|33737|33789.3|33769.3|33789.3|33769.3|33727|33707|130
1748962200000|2025-06-03 14:50:00|33791|33771|33941|33921|33968.5|33925.2|33788.5|33768.5|146
1748962500000|2025-06-03 14:55:00|33945.2|33925.2|34009.4|33989.4|34066.7|34038.5|33945.2|33909|215
1748962800000|2025-06-03 15:00:00|34010.2|33990.2|34023.6|34003.6|34025.4|34005.4|33979.4|33959.4|103
1748963100000|2025-06-03 15:05:00|34026.1|34006.1|33956.3|33936.3|34034.6|34013.6|33943.8|33923.8|100
1748963400000|2025-06-03 15:10:00|33958.1|33938.1|34001.3|33981.3|34009.8|33986.3|33958.1|33938.1|92
1748963700000|2025-06-03 15:15:00|34000.5|33980.5|33978.8|33958.8|34015.7|33988.8|33929.8|33909.8|115
1748964000000|2025-06-03 15:20:00|33970.3|33950.3|33956.3|33936.3|33978.8|33953.8|33927.3|33899.8|91
1748964300000|2025-06-03 15:25:00|33957.1|33937.1|34078.8|34058.8|34093|34067|33947.3|33927.3|101
1748964600000|2025-06-03 15:30:00|34087|34067|34133.8|34113.8|34144.5|34113.8|34053.8|34026.3|235
1748964900000|2025-06-03 15:35:00|34137|34117|34095.5|34075.5|34245.5|34218.6|34095.5|34058|171
1748965200000|2025-06-03 15:40:00|34107.8|34067.8|34066.2|34046.2|34169.7|34138.5|34049.5|34021.2|71
1748965500000|2025-06-03 15:45:00|34075.5|34055.5|34062|34042|34143.7|34123.7|34062|34024.5|166
1748965800000|2025-06-03 15:50:00|34058.7|34038.7|33953.7|33933.7|34070.5|34038.7|33933.7|33901.2|166
1748966100000|2025-06-03 15:55:00|33955.4|33935.4|34009.5|33989.5|34016.2|33996.2|33955.4|33934.7|70
1748966400000|2025-06-03 16:00:00|34011.2|33991.2|33998.7|33978.7|34032.9|34003.7|33972|33942.9|68
1748966700000|2025-06-03 16:05:00|33997|33977|33930.4|33910.4|33998.7|33978.7|33927.1|33899.6|104
1748967000000|2025-06-03 16:10:00|33929.6|33909.6|33941.2|33921.2|33962.9|33938.7|33925.4|33905.4|77
1748967300000|2025-06-03 16:15:00|33943.7|33923.7|33932.1|33912.1|34002.9|33978.7|33927.3|33907.3|112
1748967600000|2025-06-03 16:20:00|33934.6|33914.6|33961.5|33941.5|33968.8|33948.8|33897.9|33873.6|682
1748967900000|2025-06-03 16:25:00|33957.1|33937.1|33859.6|33839.6|33957.1|33937.1|33859.6|33839.6|252
1748968200000|2025-06-03 16:30:00|33858.8|33838.8|33841.3|33821.3|33867.1|33847.1|33823.8|33799.6|52
1748968500000|2025-06-03 16:35:00|33843.8|33823.8|33875.3|33855.3|33877.8|33857.8|33834.6|33814.6|42
1748968800000|2025-06-03 16:40:00|33877.1|33857.1|33885.3|33865.3|33916.3|33891.1|33877.1|33846.3|53
1748969100000|2025-06-03 16:45:00|33884.6|33864.6|33896.1|33876.1|33926.1|33906.1|33884.6|33864.6|28
1748969400000|2025-06-03 16:50:00|33895.3|33875.3|33904.3|33884.3|33904.3|33884.3|33882|33862|26
1748969700000|2025-06-03 16:55:00|33901.1|33881.1|33908.5|33888.5|33913.5|33893.5|33898.6|33878.6|32
1748970000000|2025-06-03 17:00:00|33889.3|33869.3|33886.8|33866.8|33889.3|33869.3|33868.5|33840.8|59
1748970300000|2025-06-03 17:05:00|33888.5|33868.5|33850.3|33830.3|33911|33891|33850.3|33830.3|58
1748970600000|2025-06-03 17:10:00|33847.8|33827.8|33882|33862|33882|33862|33847.8|33827.8|39
1748970900000|2025-06-03 17:15:00|33886.2|33866.2|33856|33836|33886.2|33866.2|33856|33836|21
1748971200000|2025-06-03 17:20:00|33853.5|33833.5|33855.8|33835.8|33868.3|33848.3|33831.8|33811.8|198
1748971500000|2025-06-03 17:25:00|33854|33834|33835.8|33815.8|33873.1|33853.1|33830.8|33803.8|80
1749024900000|2025-06-04 08:15:00|33834.2|33814.2|33883.7|33823.7|34020.2|33967.7|33834.2|33803.7|186
1749025200000|2025-06-04 08:20:00|33881.2|33821.2|33892.7|33852.7|33920.2|33881.9|33806.2|33783.7|102
1749025500000|2025-06-04 08:25:00|33898.4|33838.4|33976.9|33936.9|33979.4|33950.9|33887.6|33838.4|42
1749025800000|2025-06-04 08:30:00|33970.9|33950.9|34009.4|33969.4|34009.4|33969.4|33921.9|33888.4|33
1749026100000|2025-06-04 08:35:00|34011.6|33971.6|34181.6|34161.6|34182.3|34162.3|34011.6|33971.6|127
1749026400000|2025-06-04 08:40:00|34182.3|34162.3|34169.1|34129.1|34203.1|34175.6|34139.1|34083.1|85
1749026700000|2025-06-04 08:45:00|34167.3|34127.3|34180.5|34140.5|34216.6|34195.5|34163.3|34127.3|68
1749027000000|2025-06-04 08:50:00|34178|34138|34175.5|34155.5|34221.3|34185.5|34153.8|34119.8|36
1749027300000|2025-06-04 08:55:00|34182.6|34162.6|34219.8|34179.8|34223|34191.3|34182.6|34154.8|20
1749027600000|2025-06-04 09:00:00|34223|34183|34215.2|34195.2|34318.3|34285.2|34210.5|34183|106
1749027900000|2025-06-04 09:05:00|34220.2|34200.2|34249.5|34209.5|34286.5|34241.7|34220.2|34194.5|39
1749028200000|2025-06-04 09:10:00|34242|34222|34295.2|34275.2|34307.7|34276.9|34233.4|34197.7|58
1749028500000|2025-06-04 09:15:00|34296.9|34276.9|34286.6|34246.6|34382.4|34343.4|34286.6|34246.6|210
1749028800000|2025-06-04 09:20:00|34294.4|34234.4|34270.9|34250.9|34294.4|34250.9|34235.6|34204.1|22
1749029100000|2025-06-04 09:25:00|34272.7|34252.7|34369.1|34309.1|34370.9|34338.1|34261.6|34220.9|97
1749029400000|2025-06-04 09:30:00|34358.4|34318.4|34358.1|34318.1|34387.3|34360.6|34334.8|34302.3|69
1749029700000|2025-06-04 09:35:00|34368.8|34308.8|34288.3|34248.3|34372.3|34327.3|34273.3|34235.8|56
1749030000000|2025-06-04 09:40:00|34286.6|34246.6|34304.4|34284.4|34332.6|34288.6|34281.6|34237.6|23
1749030300000|2025-06-04 09:45:00|34314.4|34274.4|34242.9|34182.9|34319.4|34286.9|34160.4|34120.4|153
1749030600000|2025-06-04 09:50:00|34244.6|34184.6|34225.4|34205.4|34259.6|34213.9|34224.6|34184.6|16
1749030900000|2025-06-04 09:55:00|34227.1|34207.1|34291.1|34271.1|34326.1|34281.8|34227.1|34192.9|55
1749031200000|2025-06-04 10:00:00|34290.3|34270.3|34321.5|34301.5|34325.8|34301.5|34284.3|34264.3|19
1749031500000|2025-06-04 10:05:00|34325.8|34305.8|34355|34335|34369.3|34335|34316.5|34294|36
1749031800000|2025-06-04 10:10:00|34343.6|34323.6|34287.5|34247.5|34343.6|34323.6|34287.5|34242.5|33
1749032100000|2025-06-04 10:15:00|34291.8|34251.8|34243.5|34203.5|34294.3|34258.5|34233.2|34197.8|25
1749032400000|2025-06-04 10:20:00|34251|34191|34203.5|34183.5|34251|34198.1|34203.5|34161.8|32
1749032700000|2025-06-04 10:25:00|34201.7|34181.7|34176.7|34156.7|34211|34181.7|34150|34117.5|26
1749033000000|2025-06-04 10:30:00|34178.2|34158.2|34148.8|34128.8|34179.2|34158.2|34110|34079.2|56
1749033300000|2025-06-04 10:35:00|34147|34127|34118.2|34078.2|34169.2|34138.5|34114.9|34077.2|11
1749033600000|2025-06-04 10:40:00|34086.7|34026.7|34059.2|34039.2|34086.7|34041.7|34015.2|33976|35
1749033900000|2025-06-04 10:45:00|34059.9|34039.9|34018.4|33978.4|34089.5|34041|33996.7|33968.4|51
1749034200000|2025-06-04 10:50:00|34015.9|33975.9|34069.9|34049.9|34102.7|34065.6|33999.2|33970.9|73
1749034500000|2025-06-04 10:55:00|34068.4|34048.4|34025.9|33985.9|34072.4|34048.4|34007|33979.2|21
1749034800000|2025-06-04 11:00:00|34016.7|33996.7|34026.6|33986.6|34052.7|34016.6|34001.6|33970.9|29
1749035100000|2025-06-04 11:05:00|34025.2|33985.2|34042.4|34002.4|34044.1|34018.1|34003.4|33975.9|15
1749035400000|2025-06-04 11:10:00|34033.1|34013.1|34080.6|34040.6|34081.3|34049.1|34031.3|34001.6|17
1749035700000|2025-06-04 11:15:00|34063.4|34043.4|34150.6|34110.6|34164.8|34129.8|34051.6|34031.6|54
1749036000000|2025-06-04 11:20:00|34149.8|34109.8|34237|34217|34260.3|34234.5|34146.3|34103.8|48
1749036300000|2025-06-04 11:25:00|34239.2|34219.2|34190.2|34170.2|34277|34244.5|34190.2|34170.2|24
1749036600000|2025-06-04 11:30:00|34197|34177|34163.8|34123.8|34250.5|34210.5|34141.3|34100.5|29
1749036900000|2025-06-04 11:35:00|34164.5|34124.5|34130.5|34090.5|34164.5|34134.5|34099.5|34064.1|22
1749037200000|2025-06-04 11:40:00|34129|34089|34118|34098|34152.6|34118|34073.3|34039.8|35
1749037500000|2025-06-04 11:45:00|34128.7|34088.7|34031.8|34011.8|34132.3|34096.5|34031.8|34002.5|92
1749037800000|2025-06-04 11:50:00|34030|34010|34031.1|33991.1|34039.3|34011.8|34006.1|33976.1|47
1749038100000|2025-06-04 11:55:00|34020.3|34000.3|34001.1|33981.1|34057.8|34027.8|34001.1|33974.3|28
1749038400000|2025-06-04 12:00:00|34003.6|33983.6|34118.5|34098.5|34176|34126|33961.1|33924.3|149
1749038700000|2025-06-04 12:05:00|34121|34101|34150.7|34130.7|34212.8|34178.5|34121|34094|91
1749039000000|2025-06-04 12:10:00|34159.3|34119.3|34197.8|34157.8|34209.2|34175.7|34142.8|34119.3|80
1749039300000|2025-06-04 12:15:00|34194.2|34154.2|34076.3|34036.3|34256|34226.7|34076.3|34036.3|145
1749039600000|2025-06-04 12:20:00|34065.6|34045.6|34052|34032|34114.5|34087.8|34022.5|33994.5|80
1749039900000|2025-06-04 12:25:00|34054.5|34014.5|34046.3|33986.3|34059.5|34037|34023.8|33986.3|45
1749040200000|2025-06-04 12:30:00|34024.5|33984.5|34013.5|33993.5|34024.5|33994.5|33954.5|33927.7|58
1749040500000|2025-06-04 12:35:00|34012.7|33992.7|34103.8|34063.8|34112.7|34063.8|34008.8|33988.8|59
1749040800000|2025-06-04 12:40:00|34102|34062|34086.2|34066.2|34111.2|34084.5|34061.7|34036.3|50
1749041100000|2025-06-04 12:45:00|34085.5|34065.5|34048.7|34028.7|34103.7|34083.7|34041.2|34009.2|72
1749041400000|2025-06-04 12:50:00|34049.5|34029.5|34006.2|33946.2|34068.7|34048.7|33966.9|33940.9|54
1749041700000|2025-06-04 12:55:00|34008|33948|33986.9|33966.9|34026.2|34004.4|33964.4|33937.7|158
1749042000000|2025-06-04 13:00:00|33988.7|33968.7|33979.7|33939.7|34009.4|33989.4|33925.5|33895|111
1749042300000|2025-06-04 13:05:00|33970.5|33950.5|34032.2|34012.2|34048.7|34018.7|33969.7|33934.4|45
1749042600000|2025-06-04 13:10:00|34032.9|34012.9|34072.6|34012.6|34088.7|34068.7|34027.9|34002.5|42
1749042900000|2025-06-04 13:15:00|34074.4|34014.4|34086.2|34066.2|34098.7|34066.9|34041.2|34014.4|35
1749043200000|2025-06-04 13:20:00|34083.7|34063.7|34109.4|34089.4|34128.6|34108.6|34083.6|34059.7|63
1749043500000|2025-06-04 13:25:00|34108.6|34088.6|34075.4|34055.4|34138.9|34113.6|34071.1|34051.1|99
1749043800000|2025-06-04 13:30:00|34084.7|34044.7|34087.9|34067.9|34174.7|34149.3|34075.4|34044.7|74
1749044100000|2025-06-04 13:35:00|34087.2|34067.2|34080.4|34060.4|34120.4|34100.4|34072.1|34044.6|69
1749044400000|2025-06-04 13:40:00|34084.6|34064.6|34117.1|34097.1|34136.1|34116.1|34069.6|34035.8|93
1749044700000|2025-06-04 13:45:00|34115.7|34095.7|34117.1|34097.1|34149.6|34129.6|34097.1|34077.1|107
1749045000000|2025-06-04 13:50:00|34120.7|34100.7|34138.1|34098.1|34209.6|34177.1|34107.1|34085.3|157
1749045300000|2025-06-04 13:55:00|34127.1|34107.1|34105.6|34085.6|34152.4|34132.4|34096.4|34074.6|124
1749045600000|2025-06-04 14:00:00|34106.4|34086.4|34264.6|34244.6|34292.8|34272.8|34106.4|34084.6|278
1749045900000|2025-06-04 14:05:00|34262.4|34242.4|34178.8|34158.8|34290.3|34267.1|34170.6|34143.1|195
1749046200000|2025-06-04 14:10:00|34173.1|34153.1|34171.3|34131.3|34191.3|34158.8|34132.1|34097.1|138
1749046500000|2025-06-04 14:15:00|34173.1|34133.1|34194.9|34174.9|34226.3|34195.3|34156.3|34121.3|157
1749046800000|2025-06-04 14:20:00|34193.1|34173.1|34177|34157|34194.5|34174.5|34149.8|34126.7|179
1749047100000|2025-06-04 14:25:00|34178.5|34158.5|34279.5|34259.5|34282|34262|34178.5|34158.5|158
1749047400000|2025-06-04 14:30:00|34277.7|34257.7|34325.2|34305.2|34351|34323.8|34269.2|34241|182
1749047700000|2025-06-04 14:35:00|34336|34296|34333|34313|34375.9|34352.7|34329.5|34292.4|135
1749048000000|2025-06-04 14:40:00|34330.5|34310.5|34392|34372|34431.2|34411.2|34327|34301.3|280
1749048300000|2025-06-04 14:45:00|34393.7|34373.7|34380.5|34360.5|34438.6|34414.5|34380.5|34358.7|217
1749048600000|2025-06-04 14:50:00|34375.5|34355.5|34470.5|34450.5|34511.2|34483.7|34356.5|34336.5|262
1749048900000|2025-06-04 14:55:00|34481.9|34441.9|34563.7|34543.7|34574.4|34550.2|34463|34441.2|300
1749049200000|2025-06-04 15:00:00|34564.4|34544.4|34561.9|34541.9|34580.9|34560.9|34560.2|34539.4|120
1749049500000|2025-06-04 15:05:00|34561.2|34541.2|34595.9|34575.9|34605.9|34585.9|34557.6|34537.6|159
1749049800000|2025-06-04 15:10:00|34590.9|34570.9|34497.6|34477.6|34590.9|34570.9|34485.1|34463.8|203
1749050100000|2025-06-04 15:15:00|34498.4|34478.4|34467.9|34447.9|34507.6|34478.4|34432.9|34406.2|191
1749050400000|2025-06-04 15:20:00|34461.2|34441.2|34539.4|34519.4|34567.9|34538.6|34453.7|34415.8|105
1749050700000|2025-06-04 15:25:00|34538.6|34518.6|34604.4|34584.4|34607.6|34587.6|34527.9|34501.1|85
1749051000000|2025-06-04 15:30:00|34605.1|34585.1|34461.8|34441.8|34605.1|34585.1|34461.8|34441.8|258
1749051300000|2025-06-04 15:35:00|34461.1|34441.1|34524.3|34484.3|34542.9|34512.2|34456.1|34427.3|81
1749051600000|2025-06-04 15:40:00|34527.9|34487.9|34471.1|34451.1|34536.4|34507.9|34471.1|34451.1|48
1749051900000|2025-06-04 15:45:00|34469.3|34449.3|34449.3|34409.3|34513.9|34481.8|34405.4|34385.4|127
1749052200000|2025-06-04 15:50:00|34450|34410|34501.8|34481.8|34515.3|34495.3|34450|34410|105
1749052500000|2025-06-04 15:55:00|34504.3|34484.3|34486.1|34466.1|34521.1|34501.1|34483.6|34458.6|66
1749052800000|2025-06-04 16:00:00|34483.6|34463.6|34446.8|34426.8|34483.6|34463.6|34441|34414.3|40
1749053100000|2025-06-04 16:05:00|34447.5|34427.5|34490.3|34470.3|34526.4|34498.9|34447.5|34427.5|136
1749053400000|2025-06-04 16:10:00|34491|34471|34498.1|34478.1|34518.1|34482.1|34460.6|34439.6|127
1749053700000|2025-06-04 16:15:00|34497.4|34477.4|34468.5|34448.5|34507.8|34485.3|34429.6|34404.2|291
1749054000000|2025-06-04 16:20:00|34466.7|34446.7|34420.3|34400.3|34515.7|34495.7|34420.3|34400.3|559
1749054300000|2025-06-04 16:25:00|34422|34402|34410.3|34390.3|34451|34428.2|34398.5|34372.8|135
1749054600000|2025-06-04 16:30:00|34411|34391|34431.7|34411.7|34438.5|34418.5|34411|34391|54
1749054900000|2025-06-04 16:35:00|34429.9|34409.9|34419.9|34399.9|34434.2|34414.2|34410.6|34390.6|34
1749055200000|2025-06-04 16:40:00|34421.7|34401.7|34399.9|34379.9|34422.4|34402.4|34399.9|34379.9|31
1749055500000|2025-06-04 16:45:00|34401.7|34381.7|34376.7|34356.7|34401.7|34381.7|34367.4|34347.4|40
1749055800000|2025-06-04 16:50:00|34375.9|34355.9|34397.4|34377.4|34401.6|34381.6|34364.2|34344.2|30
1749056100000|2025-06-04 16:55:00|34399.1|34379.1|34414.9|34394.9|34415.9|34395.9|34392.4|34372.4|16
1749056400000|2025-06-04 17:00:00|34412.4|34392.4|34383.1|34363.1|34419.8|34399.8|34379.8|34352.3|40
1749056700000|2025-06-04 17:05:00|34384.5|34364.5|34409.8|34389.8|34414.1|34394.1|34384.5|34364.5|9
1749057000000|2025-06-04 17:10:00|34410.6|34390.6|34423.8|34403.8|34424.5|34404.5|34410.5|34390.5|11
1749057300000|2025-06-04 17:15:00|34435.5|34415.5|34424.8|34404.8|34482.3|34462.3|34420.5|34400.5|73
1749057600000|2025-06-04 17:20:00|34425.5|34405.5|34432.3|34412.3|34449.5|34429.5|34406.6|34377.3|137
1749057900000|2025-06-04 17:25:00|34433|34413|34401.6|34381.6|34455.5|34429.8|34400.8|34375.8|115
1749111300000|2025-06-05 08:15:00|34402.5|34382.5|34713.9|34673.9|34756.7|34725.7|34402.5|34382.5|455
1749111600000|2025-06-05 08:20:00|34712.1|34672.1|34700.7|34660.7|34741.4|34721.4|34672.5|34625|97
1749111900000|2025-06-05 08:25:00|34689.3|34669.3|34676.8|34636.8|34693.2|34672.5|34616.8|34585.7|74
1749112200000|2025-06-05 08:30:00|34666.1|34646.1|34784.3|34744.3|34790|34755.7|34665|34645|98
1749112500000|2025-06-05 08:35:00|34793.6|34733.6|34734.9|34694.9|34793.6|34743.6|34726.7|34682.5|38
1749112800000|2025-06-05 08:40:00|34736.7|34696.7|34780.3|34740.3|34799.9|34779.9|34729.9|34696.7|37
1749113100000|2025-06-05 08:45:00|34783.5|34743.5|34817.8|34757.8|34821.3|34789.9|34779.9|34736.7|192
1749113400000|2025-06-05 08:50:00|34809.9|34769.9|34844.2|34824.2|34863.9|34839.9|34752.4|34699.9|95
1749113700000|2025-06-05 08:55:00|34842.4|34822.4|35042.7|35002.7|35043.5|35002.7|34836|34806.7|292
1749114000000|2025-06-05 09:00:00|35044.5|35004.5|35300.5|35260.5|35317.3|35270.5|35033.8|35004.5|341
1749114300000|2025-06-05 09:05:00|35303|35263|35306.6|35266.6|35472.3|35427|35221.1|35193.7|427
1749114600000|2025-06-05 09:10:00|35291.6|35271.6|35265.4|35225.4|35330.4|35304|35255.9|35210.9|211
1749114900000|2025-06-05 09:15:00|35257.5|35237.5|35357.9|35337.9|35407.2|35376.5|35257.5|35229.9|91
1749115200000|2025-06-05 09:20:00|35362.9|35342.9|35362.9|35322.9|35389|35357.9|35307.9|35266.8|93
1749115500000|2025-06-05 09:25:00|35372.2|35312.2|35333.6|35273.6|35376.5|35328.6|35296.1|35251.8|95
1749115800000|2025-06-05 09:30:00|35331.8|35271.8|35487.9|35467.9|35490|35467.9|35325.7|35271.1|84
1749116100000|2025-06-05 09:35:00|35513.2|35453.2|35563.6|35543.6|35608.2|35577.5|35480.7|35435.7|127
1749116400000|2025-06-05 09:40:00|35561.8|35541.8|35591|35551|35630.7|35604.3|35524.3|35477.9|81
1749116700000|2025-06-05 09:45:00|35589.7|35549.7|35613.8|35573.8|35631.3|35602|35538.1|35506.7|130
1749117000000|2025-06-05 09:50:00|35612|35572|35641.6|35601.6|35705.5|35657.4|35598.4|35563.4|175
1749117300000|2025-06-05 09:55:00|35643.4|35603.4|35641.9|35581.9|35730.5|35685.2|35617.8|35574.4|166
1749117600000|2025-06-05 10:00:00|35634.4|35594.4|35599.3|35539.3|35646.2|35611.2|35544.3|35516.8|75
1749117900000|2025-06-05 10:05:00|35596.8|35536.8|35593.6|35553.6|35598.6|35564.3|35523.6|35494.1|134
1749118200000|2025-06-05 10:10:00|35595|35555|35500.8|35460.8|35610.6|35572.2|35483.3|35450.8|160
1749118500000|2025-06-05 10:15:00|35495.8|35455.8|35600.5|35580.5|35612.6|35580.5|35446.9|35406.9|93
1749118800000|2025-06-05 10:20:00|35587.9|35567.9|35594.4|35554.4|35607.6|35568.7|35570.5|35526.2|78
1749119100000|2025-06-05 10:25:00|35583|35563|35419.1|35399.1|35604.4|35573.7|35413.4|35363.4|158
1749119400000|2025-06-05 10:30:00|35428.4|35388.4|35469.1|35429.1|35513.4|35470.9|35423.7|35384.1|39
1749119700000|2025-06-05 10:35:00|35479.8|35419.8|35499.8|35459.8|35520.5|35488.4|35457.3|35413|38
1749120000000|2025-06-05 10:40:00|35498|35458|35493.2|35473.2|35536.3|35511.9|35472.8|35442.1|116
1749120300000|2025-06-05 10:45:00|35491.9|35471.9|35411.1|35351.1|35502.5|35477.5|35400|35345|101
1749120600000|2025-06-05 10:50:00|35389.1|35369.1|35481.4|35441.4|35510.7|35463.2|35385.5|35362.8|38
1749120900000|2025-06-05 10:55:00|35480.7|35440.7|35456.8|35436.8|35498.9|35460|35450.6|35412.5|36
1749121200000|2025-06-05 11:00:00|35462.9|35422.9|35457.5|35437.5|35462.9|35437.5|35420|35387.5|42
1749121500000|2025-06-05 11:05:00|35458.2|35438.2|35356.8|35316.8|35472.5|35441.8|35328.6|35301.1|41
1749121800000|2025-06-05 11:10:00|35356.1|35316.1|35358.6|35298.6|35392.5|35355.4|35316.1|35269.3|60
1749122100000|2025-06-05 11:15:00|35360.7|35300.7|35299.3|35279.3|35381.1|35331.8|35299.3|35270.6|29
1749122400000|2025-06-05 11:20:00|35298.6|35278.6|35269.2|35229.2|35306.9|35278.6|35234.9|35201|73
1749122700000|2025-06-05 11:25:00|35258.5|35238.5|35284.9|35264.9|35292.4|35264.9|35202.1|35171.5|39
1749123000000|2025-06-05 11:30:00|35295.6|35255.6|35493.8|35453.8|35502.4|35473.8|35295.6|35255.6|113
1749123300000|2025-06-05 11:35:00|35483.1|35463.1|35516.7|35496.7|35529.2|35496.7|35441.7|35395.6|73
1749123600000|2025-06-05 11:40:00|35524.2|35504.2|35492.1|35472.1|35566|35536.7|35481.7|35461.7|79
1749123900000|2025-06-05 11:45:00|35476.7|35456.7|35517.4|35477.4|35519.9|35499.9|35455.3|35424.6|34
1749124200000|2025-06-05 11:50:00|35508|35488|35403.5|35363.5|35526|35491.7|35403.5|35363.5|69
1749124500000|2025-06-05 11:55:00|35404.1|35364.1|35418|35378|35444.8|35391.6|35356.6|35322.3|49
1749124800000|2025-06-05 12:00:00|35418.7|35378.7|35437.3|35417.3|35509.8|35465.5|35388|35354.8|116
1749125100000|2025-06-05 12:05:00|35436.6|35416.6|35443|35423|35497.3|35463|35436.6|35405.5|63
1749125400000|2025-06-05 12:10:00|35452.3|35412.3|35290.5|35270.5|35452.3|35419.8|35283.7|35257.3|143
1749125700000|2025-06-05 12:15:00|35291.2|35271.2|35328|35308|35360.5|35340.2|35259.4|35228|84
1749126000000|2025-06-05 12:20:00|35330.5|35310.5|35249.6|35229.6|35333|35313|35213.2|35173.2|114
1749126300000|2025-06-05 12:25:00|35256.8|35236.8|35259.3|35219.3|35351.4|35309.3|35239.3|35196.4|139
1749126600000|2025-06-05 12:30:00|35257.5|35217.5|35433.6|35393.6|35434.3|35401.1|35257.5|35208.9|110
1749126900000|2025-06-05 12:35:00|35432.9|35392.9|35445.8|35425.8|35481.8|35451.1|35396.1|35365.4|99
1749127200000|2025-06-05 12:40:00|35449|35409|35432.2|35412.2|35520.4|35479.7|35430.4|35400.8|85
1749127500000|2025-06-05 12:45:00|35446.1|35406.1|35521.9|35501.9|35537.6|35506.9|35388.7|35350.8|128
1749127800000|2025-06-05 12:50:00|35525.1|35505.1|35478.7|35458.7|35540.5|35520.5|35461.2|35441.2|140
1749128100000|2025-06-05 12:55:00|35471.9|35451.9|35510.1|35490.1|35532.6|35505.1|35453.7|35414.8|129
1749128400000|2025-06-05 13:00:00|35505.8|35485.8|35504.4|35464.4|35568.3|35548.3|35476.2|35451.9|181
1749128700000|2025-06-05 13:05:00|35493.7|35473.7|35428.9|35388.9|35493.7|35473.7|35350.1|35324.2|93
1749129000000|2025-06-05 13:10:00|35421.4|35401.4|35448.9|35428.9|35470.7|35450.7|35421.4|35398.5|89
1749129300000|2025-06-05 13:15:00|35448.2|35428.2|35432.5|35412.5|35473.2|35448.9|35426.4|35398.9|92
1749129600000|2025-06-05 13:20:00|35428.9|35408.9|35463.9|35443.9|35472.5|35443.9|35386.4|35355.7|75
1749129900000|2025-06-05 13:25:00|35491.6|35431.6|35560.2|35540.2|35568.4|35545.2|35476.4|35431.6|135
1749130200000|2025-06-05 13:30:00|35562.1|35542.1|35574.5|35554.5|35635.7|35600.9|35562.1|35533.4|152
1749130500000|2025-06-05 13:35:00|35575.2|35555.2|35603|35543|35663|35633.7|35544.1|35504.5|273
1749130800000|2025-06-05 13:40:00|35597.8|35557.8|35770.5|35750.5|35819.8|35790.5|35597.8|35557.8|335
1749131100000|2025-06-05 13:45:00|35774.8|35754.8|35530.9|35510.9|35784.8|35763.4|35525.9|35505.2|221
1749131400000|2025-06-05 13:50:00|35534.5|35514.5|35550.6|35490.6|35562.7|35515.9|35462.7|35421.1|177
1749131700000|2025-06-05 13:55:00|35539.9|35499.9|35464.6|35404.6|35539.9|35499.9|35356.7|35307.8|223
1749132000000|2025-06-05 14:00:00|35456.7|35416.7|35363.1|35343.1|35532.4|35493.5|35350.3|35318.9|164
1749132300000|2025-06-05 14:05:00|35366.7|35346.7|35575.6|35535.6|35575.6|35535.6|35358.1|35323.9|126
1749132600000|2025-06-05 14:10:00|35577.4|35537.4|35582.4|35542.4|35618.7|35584.2|35568.1|35537.4|123
1749132900000|2025-06-05 14:15:00|35595.8|35535.8|35621.9|35581.9|35654.2|35632.3|35585.8|35535.8|147
1749133200000|2025-06-05 14:20:00|35625.5|35585.5|35587.8|35547.8|35649.6|35609.6|35545|35516.4|115
1749133500000|2025-06-05 14:25:00|35591.4|35551.4|35695.2|35675.2|35709.6|35683.4|35591.4|35551.4|160
1749133800000|2025-06-05 14:30:00|35707.7|35667.7|35704.5|35684.5|35756.6|35736.6|35684.1|35664.1|96
1749134100000|2025-06-05 14:35:00|35705.2|35685.2|35715.7|35695.7|35725|35695.7|35658|35635.5|109
1749134400000|2025-06-05 14:40:00|35717.5|35697.5|35695.7|35675.7|35725|35697.5|35665|35638.2|101
1749134700000|2025-06-05 14:45:00|35697.5|35677.5|35757.1|35737.1|35771|35742.1|35688.6|35658.2|139
1749135000000|2025-06-05 14:50:00|35764|35744|35797.1|35777.1|35824.6|35796.4|35748.9|35710.9|121
1749135300000|2025-06-05 14:55:00|35794.6|35774.6|35748.9|35728.9|35835.2|35815.2|35735.7|35703.2|120
1749135600000|2025-06-05 15:00:00|35749.5|35729.5|35762.5|35742.5|35826.4|35793.9|35749.5|35715.7|109
1749135900000|2025-06-05 15:05:00|35773.2|35733.2|35719.9|35699.9|35842.5|35797.5|35719.9|35699.9|137
1749136200000|2025-06-05 15:10:00|35727.9|35687.9|35726.5|35706.5|35770.4|35727.9|35702.2|35672.9|117
1749136500000|2025-06-05 15:15:00|35727.2|35707.2|35734|35714|35770.6|35747.2|35720.8|35690.6|134
1749136800000|2025-06-05 15:20:00|35751|35711|35797.8|35777.8|35814.7|35794.7|35747.9|35711|92
1749137100000|2025-06-05 15:25:00|35808.5|35768.5|35794.9|35774.9|35831|35811|35768.5|35741.7|88
1749137400000|2025-06-05 15:30:00|35794.2|35774.2|35759.2|35739.2|35834.6|35795.3|35711|35676.7|97
1749137700000|2025-06-05 15:35:00|35758.5|35738.5|35724.9|35704.9|35772.1|35747.4|35724.9|35699.2|156
1749138000000|2025-06-05 15:40:00|35722.4|35702.4|35778|35758|35778.7|35758.7|35692.4|35661.7|93
1749138300000|2025-06-05 15:45:00|35781.7|35761.7|35816.6|35776.6|35848|35807.3|35712.8|35692.8|117
1749138600000|2025-06-05 15:50:00|35814.8|35774.8|35814.8|35794.8|35853|35833|35805.5|35774.8|110
1749138900000|2025-06-05 15:55:00|35816.6|35796.6|35884.4|35864.4|35886.9|35866.9|35807.3|35787.3|110
1749139200000|2025-06-05 16:00:00|35886.9|35866.9|35937.3|35917.3|35951.2|35917.3|35853.7|35833|230
1749139500000|2025-06-05 16:05:00|35943|35903|35847.7|35827.7|35943|35911.6|35847.7|35827|103
1749139800000|2025-06-05 16:10:00|35845.9|35825.9|35778.1|35758.1|35845.9|35825.9|35778.1|35748.8|121
1749140100000|2025-06-05 16:15:00|35774.5|35754.5|35838.1|35818.1|35838.1|35818.1|35761.3|35737.9|185
1749140400000|2025-06-05 16:20:00|35837.4|35817.4|35777|35737|35870.6|35850.6|35761.3|35737|671
1749140700000|2025-06-05 16:25:00|35776.3|35736.3|35775.8|35755.8|35776.3|35755.8|35737.7|35717.7|184
1749141000000|2025-06-05 16:30:00|35778.3|35758.3|35764|35744|35790.1|35770.1|35764|35731.5|50
1749141300000|2025-06-05 16:35:00|35759|35739|35775.8|35755.8|35787.6|35758.3|35753.3|35733.3|66
1749141600000|2025-06-05 16:40:00|35774|35754|35768.3|35748.3|35780.8|35760.8|35746.9|35726.9|42
1749141900000|2025-06-05 16:45:00|35769.7|35749.7|35745.3|35725.3|35773.3|35753.3|35740.1|35709.7|76
1749142200000|2025-06-05 16:50:00|35750.8|35730.8|35735.8|35715.8|35758.3|35730.8|35735.8|35705.1|62
1749142500000|2025-06-05 16:55:00|35735.1|35715.1|35775.1|35755.1|35776.4|35756.4|35735.1|35715.1|47
1749142800000|2025-06-05 17:00:00|35773.2|35753.2|35796.9|35776.9|35798.2|35778.2|35772.6|35752.6|34
1749143100000|2025-06-05 17:05:00|35794.4|35774.4|35753.7|35733.7|35794.4|35774.4|35753.7|35733.7|63
1749143400000|2025-06-05 17:10:00|35753|35733|35723|35703|35763.7|35738|35713|35693|104
1749143700000|2025-06-05 17:15:00|35736.8|35696.8|35698|35678|35740.5|35714.8|35680.9|35655.5|222
1749144000000|2025-06-05 17:20:00|35700.5|35680.5|35687.7|35647.7|35730.5|35701.6|35656.6|35636.1|107
1749144300000|2025-06-05 17:25:00|35677|35657|35617.5|35597.5|35677.7|35657.7|35606.8|35585|188
1749197700000|2025-06-06 08:15:00|35624.2|35604.2|36261.2|36221.2|36319.5|36287.5|35624.2|35604.2|648
1749198000000|2025-06-06 08:20:00|36263.7|36203.7|36214.2|36174.2|36263.7|36206.7|36186.7|36162.4|81
1749198300000|2025-06-06 08:25:00|36205.4|36185.4|36205.4|36185.4|36217.9|36191|36187.2|36157.9|57
1749198600000|2025-06-06 08:30:00|36206|36186|36392.5|36372.5|36392.5|36372.5|36206|36186|209
1749198900000|2025-06-06 08:35:00|36393.1|36373.1|36515.5|36495.5|36530|36501.3|36391.8|36365.5|314
1749199200000|2025-06-06 08:40:00|36516.1|36496.1|36642|36602|36690.2|36659.5|36506.8|36476.3|413
1749199500000|2025-06-06 08:45:00|36631.4|36611.4|36695.1|36675.1|36735.6|36711.4|36631.4|36598.4|153
1749199800000|2025-06-06 08:50:00|36693.7|36673.7|36753.6|36733.6|36783.1|36752.4|36599.3|36564.3|157
1749200100000|2025-06-06 08:55:00|36752.3|36732.3|36611.9|36591.9|36752.3|36732.3|36608.7|36572.5|76
1749200400000|2025-06-06 09:00:00|36612.5|36592.5|36531.9|36511.9|36634.8|36609.4|36514.9|36492.5|40
1749200700000|2025-06-06 09:05:00|36528.2|36508.2|36513.7|36493.7|36581.2|36547.5|36496.2|36476.2|59
1749201000000|2025-06-06 09:10:00|36508.2|36488.2|36468|36428|36528|36490.5|36413|36386.2|93
1749201300000|2025-06-06 09:15:00|36454.8|36414.8|36395.5|36355.5|36454.8|36425.5|36353|36318.8|46
1749201600000|2025-06-06 09:20:00|36384.2|36364.2|36413|36393|36446.1|36415.5|36363.6|36328.6|62
1749201900000|2025-06-06 09:25:00|36411.7|36391.7|36428.6|36408.6|36473|36430.5|36340.5|36310.5|65
1749202200000|2025-06-06 09:30:00|36427.3|36407.3|36521.1|36501.1|36531.1|36503.6|36423.6|36396.1|54
1749202500000|2025-06-06 09:35:00|36498.6|36458.6|36480.4|36460.4|36499.9|36469.9|36465.4|36434.2|17
1749202800000|2025-06-06 09:40:00|36481.1|36461.1|36616.7|36576.7|36642.4|36614.2|36481.1|36461.1|66
1749203100000|2025-06-06 09:45:00|36616.1|36576.1|36629.1|36609.1|36639.7|36615.4|36598.6|36563|18
1749203400000|2025-06-06 09:50:00|36639.7|36599.7|36567.2|36527.2|36646.6|36602.9|36554.1|36516.6|32
1749203700000|2025-06-06 09:55:00|36566.6|36526.6|36542.1|36482.1|36566.6|36534.1|36486.4|36453.4|17
1749204000000|2025-06-06 10:00:00|36543.9|36483.9|36483.9|36443.9|36543.9|36507.7|36443.3|36399.4|43
1749204300000|2025-06-06 10:05:00|36476.4|36456.4|36523.9|36503.9|36523.9|36503.9|36476.4|36447.6|48
1749204600000|2025-06-06 10:10:00|36523.2|36503.2|36500.1|36480.1|36537.1|36510.7|36500.1|36470.7|33
1749204900000|2025-06-06 10:15:00|36507.6|36467.6|36566.9|36546.9|36566.9|36546.9|36463.2|36432.6|37
1749205200000|2025-06-06 10:20:00|36568.2|36548.2|36700.7|36660.7|36700.7|36671.4|36568.2|36548.2|49
1749205500000|2025-06-06 10:25:00|36689.4|36669.4|36680.7|36660.7|36709.4|36673.2|36679.5|36631.3|20
1749205800000|2025-06-06 10:30:00|36684.4|36664.4|36763.9|36723.9|36787|36747.6|36684.4|36664.4|126
1749206100000|2025-06-06 10:35:00|36765.8|36725.8|36777|36717|36825.8|36793.9|36757.6|36707|80
1749206400000|2025-06-06 10:40:00|36775.1|36715.1|36685.8|36645.8|36775.1|36720.7|36658.1|36608.8|29
1749206700000|2025-06-06 10:45:00|36689.5|36649.5|36670.7|36610.7|36746.9|36702|36663.1|36608.2|65
1749207000000|2025-06-06 10:50:00|36662.7|36622.7|36769.4|36729.4|36810.6|36763.1|36657.1|36622.7|189
1749207300000|2025-06-06 10:55:00|36764.4|36724.4|36763.8|36723.8|36778.2|36751.9|36752.6|36711.9|38
1749207600000|2025-06-06 11:00:00|36764.4|36724.4|36745.7|36725.7|36774.5|36747|36745.7|36707.7|13
1749207900000|2025-06-06 11:05:00|36756.4|36716.4|36805.2|36785.2|36805.2|36785.2|36716.2|36681.4|28
1749208200000|2025-06-06 11:10:00|36807|36787|36757|36717|36809.5|36787|36755.7|36706.3|12
1749208500000|2025-06-06 11:15:00|36758.8|36718.8|36769.9|36729.9|36783.2|36750.7|36758.8|36711.3|28
1749208800000|2025-06-06 11:20:00|36770.5|36730.5|36620.5|36560.5|36770.5|36730.5|36620.5|36560.5|139
1749209100000|2025-06-06 11:25:00|36611.2|36571.2|36562.5|36542.5|36634.3|36583|36562.5|36542.5|31
1749209400000|2025-06-06 11:30:00|36563.7|36543.7|36640.5|36600.5|36651.8|36608|36498|36457.4|175
1749209700000|2025-06-06 11:35:00|36639.2|36599.2|36658.6|36618.6|36678.6|36646.1|36616.2|36563.6|35
1749210000000|2025-06-06 11:40:00|36646.1|36626.1|36675.5|36655.5|36710.5|36681.1|36643.6|36623.6|36
1749210300000|2025-06-06 11:45:00|36674.2|36654.2|36745.5|36685.5|36790.5|36754.4|36657.4|36630.6|100
1749210600000|2025-06-06 11:50:00|36736.2|36676.2|36771.2|36731.2|36771.2|36731.2|36664.9|36618.1|43
1749210900000|2025-06-06 11:55:00|36758.7|36738.7|36711.8|36671.8|36788.8|36742|36705|36663.1|176
1749211200000|2025-06-06 12:00:00|36706.2|36666.2|36566.1|36546.1|36706.2|36669.1|36512.4|36492.4|133
1749211500000|2025-06-06 12:05:00|36576.7|36536.7|36663.7|36643.7|36693|36662.4|36556.7|36521.1|71
1749211800000|2025-06-06 12:10:00|36666.8|36646.8|36691.1|36651.1|36691.1|36658.7|36578|36549.3|210
1749212100000|2025-06-06 12:15:00|36691.8|36651.8|36623.7|36583.7|36691.8|36656.1|36594.9|36562.2|127
1749212400000|2025-06-06 12:20:00|36629.3|36589.3|36683.7|36663.7|36684.9|36664.9|36572.4|36547.4|122
1749212700000|2025-06-06 12:25:00|36683.1|36663.1|36678.1|36658.1|36731.9|36700.7|36674.4|36646.9|119
1749213000000|2025-06-06 12:30:00|36676.2|36656.2|36813.8|36793.8|36831.3|36804.5|36675.7|36636.9|231
1749213300000|2025-06-06 12:35:00|36813.2|36793.2|36843.1|36803.1|36937.6|36906.9|36806.3|36781.3|196
1749213600000|2025-06-06 12:40:00|36841.8|36801.8|36928.1|36908.1|36931.3|36908.1|36815.6|36756.8|283
1749213900000|2025-06-06 12:45:00|36929.4|36909.4|36926.9|36886.9|36946.4|36924.4|36843.1|36803.1|188
1749214200000|2025-06-06 12:50:00|36918.2|36898.2|36933.3|36913.3|36947.6|36923.3|36917.6|36882|611
1749214500000|2025-06-06 12:55:00|36937|36917|36973.4|36953.4|37006.5|36986|36937|36908.3|220
1749214800000|2025-06-06 13:00:00|36967.8|36947.8|36909|36889|37024|37001.5|36909|36889|187
1749215100000|2025-06-06 13:05:00|36906.5|36886.5|36992.8|36972.8|37015.3|36990.3|36899|36879|163
1749215400000|2025-06-06 13:10:00|36994|36974|37010.9|36990.9|37023.4|36990.9|36966|36935.3|100
1749215700000|2025-06-06 13:15:00|37012.8|36992.8|37006.6|36966.6|37039.7|37009.1|36968.4|36930.4|86
1749216000000|2025-06-06 13:20:00|37007.9|36967.9|37049.7|37029.7|37082.3|37051.1|37007.9|36967.9|164
1749216300000|2025-06-06 13:25:00|37051.6|37031.6|37032.8|37012.8|37093|37073|37008.5|36988.5|181
1749216600000|2025-06-06 13:30:00|37030.2|37010.2|37066.1|37046.1|37093.6|37073.6|37022.8|36997.8|197
1749216900000|2025-06-06 13:35:00|37070.4|37050.4|37099.1|37059.1|37117.9|37097.9|37052.9|37016.7|253
1749217200000|2025-06-06 13:40:00|37097.3|37057.3|37153.5|37133.5|37198.5|37171.7|37091.6|37057.3|327
1749217500000|2025-06-06 13:45:00|37154.2|37134.2|37002.8|36962.8|37190.4|37166|36967|36941.5|220
1749217800000|2025-06-06 13:50:00|37006.5|36966.5|37088.9|37068.9|37114.6|37088.3|36982.1|36958.4|229
1749218100000|2025-06-06 13:55:00|37099.6|37059.6|37090.2|37070.2|37148.4|37116.4|37083.9|37052.1|89
1749218400000|2025-06-06 14:00:00|37088.9|37068.9|37121.5|37101.5|37147.7|37126.5|37085.2|37049.6|169
1749218700000|2025-06-06 14:05:00|37123.4|37103.4|37308.1|37268.1|37327.5|37307.5|37123.4|37103.4|361
1749219000000|2025-06-06 14:10:00|37306.8|37266.8|37260.7|37220.7|37337|37312|37221.3|37180.7|340
1749219300000|2025-06-06 14:15:00|37258.8|37218.8|37224.4|37204.4|37328.2|37299.4|37127.6|37107.6|194
1749219600000|2025-06-06 14:20:00|37235.1|37195.1|37171.9|37131.9|37243.8|37195.1|37147|37109.5|212
1749219900000|2025-06-06 14:25:00|37183.2|37123.2|37253.8|37213.8|37285.7|37246.3|37169.4|37123.2|374
1749220200000|2025-06-06 14:30:00|37253.2|37213.2|37102.3|37082.3|37253.2|37220.7|37097.9|37068.5|384
1749220500000|2025-06-06 14:35:00|37100.5|37080.5|37184.8|37164.8|37195.4|37164.8|36990.5|36970.5|244
1749220800000|2025-06-06 14:40:00|37184.2|37164.2|37111.3|37091.3|37228.5|37196|37100.1|37063.8|352
1749221100000|2025-06-06 14:45:00|37110|37090|37008.7|36968.7|37125.7|37095.1|36972.5|36949.3|309
1749221400000|2025-06-06 14:50:00|37011.2|36971.2|36643.5|36623.5|37058.1|37027.4|36643.5|36619.2|276
1749221700000|2025-06-06 14:55:00|36634.8|36614.8|36626|36586|36751.7|36714.7|36526.5|36486.5|267
1749222000000|2025-06-06 15:00:00|36626.7|36586.7|36596.6|36576.6|36690.5|36655.5|36596.6|36571|174
1749222300000|2025-06-06 15:05:00|36594.7|36574.7|36662.8|36602.8|36777.2|36730.3|36589.7|36566.6|250
1749222600000|2025-06-06 15:10:00|36664.7|36604.7|36583.3|36563.3|36731.5|36699|36583.3|36557.8|187
1749222900000|2025-06-06 15:15:00|36572.2|36552.2|36390.2|36350.2|36579.7|36552.8|36360.8|36335.8|216
1749223200000|2025-06-06 15:20:00|36380.9|36360.9|36110.8|36070.8|36380.9|36360.9|36079.5|36048.9|317
1749223500000|2025-06-06 15:25:00|36110.1|36070.1|35923.7|35883.7|36132.6|36092.6|35846.2|35800.6|406
1749223800000|2025-06-06 15:30:00|35913.1|35893.1|35639.3|35619.3|35919.9|35893.1|35587.3|35555.5|338
1749224100000|2025-06-06 15:35:00|35639.9|35619.9|35679.9|35659.9|35790.5|35750.5|35569.9|35541.7|387
1749224400000|2025-06-06 15:40:00|35682.3|35622.3|35685.5|35665.5|35690.5|35665.5|35488.6|35449.2|273
1749224700000|2025-06-06 15:45:00|35684.9|35664.9|35897.4|35857.4|35903.7|35869.3|35669.2|35647.5|331
1749225000000|2025-06-06 15:50:00|35895.5|35855.5|35748.6|35708.6|35918.6|35883|35728|35701.8|211
1749225300000|2025-06-06 15:55:00|35747.3|35707.3|35787.3|35727.3|35811.7|35771.7|35654.2|35629.2|339
1749225600000|2025-06-06 16:00:00|35771.7|35731.7|35627.9|35587.9|35779.2|35731.7|35573.5|35544.2|206
1749225900000|2025-06-06 16:05:00|35618.5|35598.5|35622.2|35602.2|35675.4|35647.9|35593.5|35567.9|124
1749226200000|2025-06-06 16:10:00|35621.6|35601.6|35601.6|35581.6|35758.5|35738.5|35594.7|35562.8|186
1749226500000|2025-06-06 16:15:00|35598.4|35578.4|35505.2|35465.2|35609|35578.4|35481.5|35459.7|402
1749226800000|2025-06-06 16:20:00|35498.4|35458.4|35625.3|35605.3|35661.5|35641.5|35459.7|35439.7|1598
1749227100000|2025-06-06 16:25:00|35636.6|35596.6|35604.6|35584.6|35647.3|35617.3|35588.4|35559.7|290
1749227400000|2025-06-06 16:30:00|35602.7|35582.7|35581.5|35561.5|35615.2|35587.7|35562.1|35539.1|79
1749227700000|2025-06-06 16:35:00|35582.1|35562.1|35583.3|35563.3|35594.6|35570.8|35570.3|35541.5|30
1749228000000|2025-06-06 16:40:00|35555.7|35535.7|35553.2|35533.2|35590.9|35560.3|35534|35503.3|85
1749228300000|2025-06-06 16:45:00|35551.9|35531.9|35529.6|35509.6|35552.8|35532.7|35524|35501.5|68
1749228600000|2025-06-06 16:50:00|35527.1|35507.1|35535.9|35515.9|35542.1|35522.1|35501.4|35470.2|149
1749228900000|2025-06-06 16:55:00|35533.4|35513.4|35550.8|35530.8|35579.6|35550.2|35530.2|35510.2|75
1749229200000|2025-06-06 17:00:00|35551.4|35531.4|35503.3|35463.3|35574.6|35543.3|35493.9|35463.3|83
1749229500000|2025-06-06 17:05:00|35501.4|35461.4|35506.4|35486.4|35510.8|35490.8|35466.4|35442.1|87
1749229800000|2025-06-06 17:10:00|35515.1|35475.1|35513.9|35493.9|35515.1|35493.9|35495.1|35475.1|49
1749230100000|2025-06-06 17:15:00|35512|35492|35498.9|35458.9|35553.2|35523.9|35455.1|35435.1|159
1749230400000|2025-06-06 17:20:00|35502.6|35462.6|35515.7|35495.7|35527.6|35498.9|35462|35439.5|110
1749230700000|2025-06-06 17:25:00|35515.1|35495.1|35569.6|35529.6|35578.3|35548.9|35490.7|35464.5|243
1749456900000|2025-06-09 08:15:00|35561.9|35501.9|35754.4|35694.4|35771.9|35728.9|35346.2|35286.2|228
1749457200000|2025-06-09 08:20:00|35755.5|35695.5|35808.9|35748.9|35881.9|35851.4|35746.4|35695.5|120
1749457500000|2025-06-09 08:25:00|35816.7|35756.7|35731.1|35691.1|35867.8|35820.3|35729.2|35683.6|51
1749457800000|2025-06-09 08:30:00|35738.6|35678.6|35713.1|35653.1|35738.6|35678.6|35664.2|35618.6|36
1749458100000|2025-06-09 08:35:00|35704.2|35664.2|35673.6|35613.6|35704.2|35664.2|35625|35590.6|24
1749458400000|2025-06-09 08:40:00|35663.1|35623.1|35696.1|35656.1|35696.1|35656.1|35607|35571.7|64
1749458700000|2025-06-09 08:45:00|35685|35665|35626.4|35566.4|35700.9|35667|35553.4|35525.6|51
1749459000000|2025-06-09 08:50:00|35624.5|35564.5|35574.5|35534.5|35644.5|35608.1|35563.9|35529.5|21
1749459300000|2025-06-09 08:55:00|35573.9|35533.9|35583|35543|35600.5|35560|35555.9|35519.5|14
1749459600000|2025-06-09 09:00:00|35585|35545|35730.5|35690.5|35732.5|35690.5|35576.9|35545|61
1749459900000|2025-06-09 09:05:00|35728.5|35688.5|35728|35688|35786.6|35746|35705|35661.9|68
1749460200000|2025-06-09 09:10:00|35738.5|35678.5|35790.5|35750.5|35797.4|35760.5|35707.6|35663.5|15
1749460500000|2025-06-09 09:15:00|35783|35763|35804|35784|35846.6|35810.1|35783|35746.6|63
1749460800000|2025-06-09 09:20:00|35796.5|35776.5|35816.5|35796.5|35836.5|35809|35784.6|35739.2|26
1749461100000|2025-06-09 09:25:00|35817.1|35797.1|35800.6|35780.6|35827.6|35803.7|35770.1|35745.4|31
1749461400000|2025-06-09 09:30:00|35805.6|35785.6|35876.2|35856.2|35895.6|35865.1|35802|35754.5|53
1749461700000|2025-06-09 09:35:00|35873.1|35853.1|35887.6|35867.6|35896.1|35876.1|35842|35800.6|38
1749462000000|2025-06-09 09:40:00|35885.6|35865.6|35855|35835|35899.7|35873.6|35853.6|35833.6|36
1749462300000|2025-06-09 09:45:00|35851.1|35831.1|35944.7|35884.7|35948.1|35909.7|35851.1|35823.8|59
1749462600000|2025-06-09 09:50:00|35937.7|35897.7|35780.6|35740.6|35941.6|35901.6|35778.1|35728.6|60
1749462900000|2025-06-09 09:55:00|35781.1|35741.1|35796.1|35756.1|35821.4|35773.6|35778.1|35730.6|10
1749463200000|2025-06-09 10:00:00|35795.5|35755.5|35786.6|35746.6|35800.4|35756.6|35764.6|35716.1|34
1749463500000|2025-06-09 10:05:00|35777.1|35757.1|35793.5|35753.5|35796.6|35770.5|35767.1|35733.6|7
1749463800000|2025-06-09 10:10:00|35791.6|35751.6|35752.5|35732.5|35791.6|35759.1|35743.5|35698.5|10
1749464100000|2025-06-09 10:15:00|35750|35730|35729.4|35709.4|35752.5|35730|35721|35686.6|13
1749464400000|2025-06-09 10:20:00|35733|35713|35759|35699|35787.1|35756.2|35728.5|35689|32
1749464700000|2025-06-09 10:25:00|35761|35701|35779|35759|35786.5|35759|35741|35696.5|24
1749465000000|2025-06-09 10:30:00|35790.1|35750.1|35751|35691|35811.5|35776|35751|35691|12
1749465300000|2025-06-09 10:35:00|35749|35689|35703.5|35663.5|35749|35696|35698.5|35653.1|25
1749465600000|2025-06-09 10:40:00|35701.5|35661.5|35634.5|35594.5|35701.5|35671|35628.4|35579.5|49
1749465900000|2025-06-09 10:45:00|35632.6|35592.6|35630.9|35590.9|35641.5|35602.9|35620.9|35576.5|12
1749466200000|2025-06-09 10:50:00|35632|35592|35655.9|35615.9|35692.9|35653.4|35632|35588.1|13
1749466500000|2025-06-09 10:55:00|35648.1|35628.1|35694.5|35654.5|35754.5|35710.9|35648.1|35626.4|33
1749466800000|2025-06-09 11:00:00|35697.1|35657.1|35732.5|35672.5|35732.5|35677.9|35692.9|35644.5|42
1749467100000|2025-06-09 11:05:00|35731.4|35671.4|35771.4|35711.4|35771.4|35723.4|35714.5|35654.5|10
1749467400000|2025-06-09 11:10:00|35762.5|35722.5|35745|35705|35762.8|35736.9|35738.5|35696.4|8
1749467700000|2025-06-09 11:15:00|35733.9|35713.9|35776|35756|35828.5|35780|35731.9|35703|45
1749468000000|2025-06-09 11:20:00|35775.5|35755.5|35804.9|35764.9|35813.5|35766|35774|35745.5|13
1749468300000|2025-06-09 11:25:00|35802.4|35762.4|35805.4|35765.4|35809.6|35767.9|35750.5|35710.5|13
1749468600000|2025-06-09 11:30:00|35810.4|35770.4|35839.9|35819.9|35848.5|35820.4|35787.9|35763.5|8
1749468900000|2025-06-09 11:35:00|35836|35816|35807.4|35767.4|35845.4|35816|35792.9|35763.5|20
1749469200000|2025-06-09 11:40:00|35799.9|35779.9|35725.8|35685.8|35826.8|35789.9|35708.8|35673.8|68
1749469500000|2025-06-09 11:45:00|35736.3|35676.3|35755.7|35735.7|35769.1|35735.7|35704.7|35650.2|14
1749469800000|2025-06-09 11:50:00|35757.7|35737.7|35695.7|35655.7|35803.8|35765.7|35651.3|35604.1|36
1749470100000|2025-06-09 11:55:00|35713.2|35653.2|35806.3|35766.3|35806.3|35778.8|35700.7|35653.2|34
1749470400000|2025-06-09 12:00:00|35806.8|35766.8|35805.2|35785.2|35837.7|35806.2|35772.7|35738.7|142
1749470700000|2025-06-09 12:05:00|35803.2|35783.2|35736.6|35716.6|35803.2|35783.2|35709.1|35682.1|36
1749471000000|2025-06-09 12:10:00|35747.1|35707.1|35837.1|35797.1|35922.1|35902.1|35741.6|35707.1|142
1749471300000|2025-06-09 12:15:00|35839.1|35799.1|35875.5|35855.5|35913|35878|35794.3|35755.1|76
1749471600000|2025-06-09 12:20:00|35886|35846|35887.4|35847.4|35950.5|35918|35846.9|35821|73
1749471900000|2025-06-09 12:25:00|35889.9|35849.9|35944.9|35924.9|35944.9|35924.9|35880.5|35849.9|32
1749472200000|2025-06-09 12:30:00|35945.5|35925.5|35907.6|35887.6|35981.5|35961.5|35839.4|35791.9|220
1749472500000|2025-06-09 12:35:00|35905.6|35885.6|35930.4|35910.4|35939.9|35910.4|35867.4|35827.9|133
1749472800000|2025-06-09 12:40:00|35932.4|35912.4|35793.3|35753.3|35941.9|35912.4|35783.3|35748.3|166
1749473100000|2025-06-09 12:45:00|35788.3|35748.3|35807.9|35767.9|35825.4|35792.4|35718.3|35670.8|259
1749473400000|2025-06-09 12:50:00|35797.4|35777.4|35915.6|35875.6|35915.6|35875.6|35743.4|35712.4|148
1749473700000|2025-06-09 12:55:00|35917.5|35877.5|35933|35893|35943|35910.5|35891.6|35850.2|27
1749474000000|2025-06-09 13:00:00|35935.5|35895.5|35933|35893|35968|35938.6|35861.1|35835|85
1749474300000|2025-06-09 13:05:00|35938|35898|35943|35923|35976.6|35943.6|35875|35836.9|131
1749474600000|2025-06-09 13:10:00|35945|35925|36145.7|36125.7|36153.2|36125.7|35935.5|35906.9|303
1749474900000|2025-06-09 13:15:00|36148.2|36128.2|36049.4|36029.4|36204.1|36169.6|36047.4|36016.9|139
1749475200000|2025-06-09 13:20:00|36057.8|36017.8|35926.9|35886.9|36057.8|36028.3|35919.4|35879.4|66
1749475500000|2025-06-09 13:25:00|35916.4|35896.4|36005.4|35985.4|36016|35985.4|35908.3|35858.9|83
1749475800000|2025-06-09 13:30:00|35999.5|35979.5|35944.4|35924.4|35999.5|35979.5|35922.9|35885.1|146
1749476100000|2025-06-09 13:35:00|35954.9|35914.9|35918.8|35898.8|35987.9|35952.9|35896.9|35876.9|85
1749476400000|2025-06-09 13:40:00|35921.3|35901.3|35886.8|35846.8|35953.8|35933.8|35796.3|35765.8|257
1749476700000|2025-06-09 13:45:00|35888.8|35848.8|36015.9|35975.9|36015.9|35984.3|35888.3|35848.8|83
1749477000000|2025-06-09 13:50:00|36023.8|35983.8|36013.8|35973.8|36036.8|36004.3|35980.8|35957.3|57
1749477300000|2025-06-09 13:55:00|36002.7|35982.7|36001.8|35961.8|36002.7|35982.7|35953.2|35912.7|80
1749477600000|2025-06-09 14:00:00|35992.3|35972.3|35995.2|35955.2|36026.6|35999.3|35944.7|35910.9|168
1749477900000|2025-06-09 14:05:00|35997.2|35957.2|36070.2|36050.2|36108.2|36070.2|35944.1|35913.6|102
1749478200000|2025-06-09 14:10:00|36073.7|36053.7|36085.2|36025.2|36122.7|36084.3|36072.1|36018.7|143
1749478500000|2025-06-09 14:15:00|36083.2|36023.2|36077.1|36057.1|36099.8|36069.2|36042.7|36015.7|96
1749478800000|2025-06-09 14:20:00|36067.3|36047.3|36085.1|36065.1|36106.7|36065.7|36030.7|36004.8|96
1749479100000|2025-06-09 14:25:00|36085.7|36065.7|36222.6|36202.6|36242.1|36222.1|36085.7|36065.7|200
1749479400000|2025-06-09 14:30:00|36225.1|36205.1|36128.4|36108.4|36257.6|36225.1|36128.4|36108.4|142
1749479700000|2025-06-09 14:35:00|36105.5|36085.5|36171.5|36131.5|36191.5|36156.9|36051.5|36025.5|150
1749480000000|2025-06-09 14:40:00|36189|36149|36178|36158|36193|36162.4|36141.9|36114.4|129
1749480300000|2025-06-09 14:45:00|36176|36156|36164.9|36144.9|36191.5|36161|36116|36092.4|92
1749480600000|2025-06-09 14:50:00|36169.9|36129.9|36130.3|36110.3|36186.3|36151|36117.3|36092.3|142
1749480900000|2025-06-09 14:55:00|36129.8|36109.8|36021.7|36001.7|36154.4|36134.4|36021.7|36001.7|329
1749481200000|2025-06-09 15:00:00|36023.7|36003.7|36006.7|35986.7|36056|36018.7|35994.2|35966.7|65
1749481500000|2025-06-09 15:05:00|36036.7|35976.7|36042.7|36022.7|36106.2|36060.2|35994.7|35960.3|231
1749481800000|2025-06-09 15:10:00|36048.3|36008.3|36015.2|35995.2|36048.3|36013.5|36002.2|35971.3|50
1749482100000|2025-06-09 15:15:00|36017.7|35997.7|35993.6|35973.6|36022.2|36000.2|35943.1|35916.7|175
1749482400000|2025-06-09 15:20:00|36001.1|35961.1|35938.1|35898.1|36001.1|35967.6|35924|35893.1|100
1749482700000|2025-06-09 15:25:00|35927.6|35907.6|35922.7|35902.7|35946.1|35922.6|35910.1|35886.1|266
1749483000000|2025-06-09 15:30:00|35930.6|35910.6|35928.1|35908.1|35952|35920.6|35905|35878.1|71
1749483300000|2025-06-09 15:35:00|35928.6|35908.6|35920.4|35900.4|35950.4|35930.4|35899.5|35872|511
1749483600000|2025-06-09 15:40:00|35917.9|35897.9|36014|35994|36040.9|36003.6|35906.5|35886.5|638
1749483900000|2025-06-09 15:45:00|36011.5|35991.5|35940.4|35920.4|36049|36027.5|35937.4|35917.4|82
1749484200000|2025-06-09 15:50:00|35940.9|35920.9|35971.8|35951.8|35984.9|35957.9|35940.9|35920.9|236
1749484500000|2025-06-09 15:55:00|35964.8|35944.8|35957.3|35937.3|35976.8|35954.8|35946.3|35925.9|90
1749484800000|2025-06-09 16:00:00|35962.9|35942.9|36046.3|36026.3|36064.8|36044.8|35962.9|35942.9|94
1749485100000|2025-06-09 16:05:00|36043.2|36023.2|36096.8|36076.8|36120.3|36091.4|36034.3|36002.9|232
1749485400000|2025-06-09 16:10:00|36097.8|36077.8|36044.3|36024.3|36124.8|36099.3|36041.3|36014.8|353
1749485700000|2025-06-09 16:15:00|36044.8|36024.8|36131.8|36111.8|36137.8|36112.3|36044.8|36024.8|154
1749486000000|2025-06-09 16:20:00|36129.8|36109.8|35932.3|35912.3|36151.6|36131.2|35916.4|35895.8|1749
1749486300000|2025-06-09 16:25:00|35932.8|35912.8|35961.3|35941.3|35966.3|35946.3|35911.2|35891.2|623
1749486600000|2025-06-09 16:30:00|35961.9|35941.9|36037.9|36017.9|36040.4|36020.4|35961.9|35941.9|204
1749486900000|2025-06-09 16:35:00|36038.4|36018.4|36107.9|36087.9|36107.9|36087.9|36038.4|36018.4|90
1749487200000|2025-06-09 16:40:00|36107.4|36087.4|36137.9|36117.9|36149.9|36129.9|36105.9|36080|50
1749487500000|2025-06-09 16:45:00|36140.4|36120.4|36078.3|36058.3|36140.9|36120.9|36074.3|36044.9|63
1749487800000|2025-06-09 16:50:00|36076.3|36056.3|36066.8|36046.8|36117.7|36082.3|36066.8|36042.7|61
1749488100000|2025-06-09 16:55:00|36064.3|36044.3|36074.3|36054.3|36078.8|36054.3|36046.3|36019.8|45
1749488400000|2025-06-09 17:00:00|36076.3|36056.3|36040.7|36020.7|36076.3|36056.3|36040.7|36020.7|53
1749488700000|2025-06-09 17:05:00|36038.8|36018.8|35986.8|35966.8|36077.8|36047.3|35973.2|35953.2|120
1749489000000|2025-06-09 17:10:00|35988.8|35968.8|36043.7|36023.7|36044.3|36024.3|35988.8|35968.8|53
1749489300000|2025-06-09 17:15:00|36044.3|36024.3|36046.8|36026.8|36069.8|36037.3|36036.2|36016.2|105
1749489600000|2025-06-09 17:20:00|36044.8|36024.8|35998.7|35978.7|36052.3|36032.3|35991.7|35971.7|130
1749489900000|2025-06-09 17:25:00|35999.8|35979.8|36012.3|35992.3|36033.7|36007.3|35997.3|35977.3|117
1749543300000|2025-06-10 08:15:00|36007.1|35987.1|36312.5|36272.5|36314.5|36283|36007.1|35980.6|233
1749543600000|2025-06-10 08:20:00|36310.5|36270.5|36452.5|36432.5|36480.5|36435.5|36294|36250.5|248
1749543900000|2025-06-10 08:25:00|36456.5|36436.5|36533|36473|36556.5|36522|36420|36400|149
1749544200000|2025-06-10 08:30:00|36535.5|36475.5|36733.5|36693.5|36788.5|36752|36517.5|36475.5|295
1749544500000|2025-06-10 08:35:00|36725|36705|36588.5|36548.5|36725.5|36705|36583|36523|140
1749544800000|2025-06-10 08:40:00|36596|36536|36619|36599|36622|36599|36551|36518|134
1749545100000|2025-06-10 08:45:00|36621|36601|36689|36649|36716.5|36677.5|36621|36601|35
1749545400000|2025-06-10 08:50:00|36689.5|36649.5|36706.5|36646.5|36723.5|36692.5|36631|36578|62
1749545700000|2025-06-10 08:55:00|36699|36659|36703.4|36663.4|36708.5|36673.9|36667.5|36639.5|15
1749546000000|2025-06-10 09:00:00|36701.4|36661.4|36750.4|36710.4|36750.4|36717.4|36684.9|36659.9|134
1749546300000|2025-06-10 09:05:00|36754.4|36714.4|36699.9|36679.9|36793.4|36753.4|36698.9|36678.9|58
1749546600000|2025-06-10 09:10:00|36703.9|36683.9|36731.4|36711.4|36751.9|36718.9|36703.9|36671.9|14
1749546900000|2025-06-10 09:15:00|36728.9|36708.9|36711.9|36671.9|36762.4|36726.9|36711.9|36671.4|17
1749547200000|2025-06-10 09:20:00|36709.4|36669.4|36723.4|36703.4|36725.9|36705.9|36674.9|36638.4|127
1749547500000|2025-06-10 09:25:00|36723.9|36703.9|36786.9|36746.9|36798.4|36761.9|36707.4|36682.4|17
1749547800000|2025-06-10 09:30:00|36781.9|36741.9|36909.4|36849.4|36949.4|36905.9|36781.9|36726.4|99
1749548100000|2025-06-10 09:35:00|36898.9|36858.9|36877.9|36817.9|36961.4|36925.9|36857.9|36811.8|73
1749548400000|2025-06-10 09:40:00|36879.3|36819.3|36892.8|36852.8|36950.8|36910.8|36865.9|36819.3|52
1749548700000|2025-06-10 09:45:00|36895.3|36855.3|36900.8|36860.8|36943.3|36899.8|36875.8|36841.3|24
1749549000000|2025-06-10 09:50:00|36903.3|36863.3|36881.3|36841.3|36918.3|36872.3|36839.3|36812.8|34
1749549300000|2025-06-10 09:55:00|36881.8|36841.8|36903.3|36863.3|36921.8|36888.8|36880.8|36840.8|9
1749549600000|2025-06-10 10:00:00|36901.3|36861.3|36946.3|36906.3|36956.3|36923.8|36895.8|36861.3|71
1749549900000|2025-06-10 10:05:00|36947.8|36907.8|36963.3|36903.3|36965.3|36931.3|36892.8|36860.8|181
1749550200000|2025-06-10 10:10:00|36944.8|36904.8|37022.3|36982.3|37029.3|37004.3|36939.8|36899.8|92
1749550500000|2025-06-10 10:15:00|37021.3|36981.3|37053.3|37013.3|37056.3|37022.3|36987.3|36947.3|65
1749550800000|2025-06-10 10:20:00|37057.3|37017.3|37050.7|37030.7|37091.3|37052.8|37029.8|37000.3|84
1749551100000|2025-06-10 10:25:00|37051.2|37031.2|36919.2|36859.2|37086.3|37062.2|36917.8|36859.2|59
1749551400000|2025-06-10 10:30:00|36900.7|36880.7|36932.2|36892.2|36953.2|36904.7|36900.7|36855.7|22
1749551700000|2025-06-10 10:35:00|36917.2|36897.2|36882.2|36842.2|36924.2|36897.2|36854.2|36802.7|32
1749552000000|2025-06-10 10:40:00|36881.7|36841.7|36832.2|36792.2|36881.7|36841.7|36819.2|36767.2|8
1749552300000|2025-06-10 10:45:00|36833.2|36793.2|36770.2|36710.2|36857.2|36824.7|36747.7|36702.2|39
1749552600000|2025-06-10 10:50:00|36774.2|36714.2|36666.2|36626.2|36774.2|36726.7|36643.7|36601.2|82
1749552900000|2025-06-10 10:55:00|36668.2|36628.2|36498.2|36458.2|36668.2|36633.7|36463.7|36434.2|148
1749553200000|2025-06-10 11:00:00|36494.2|36454.2|36397.7|36357.7|36521.2|36483.7|36397.7|36352.2|34
1749553500000|2025-06-10 11:05:00|36395.7|36355.7|36505.2|36485.2|36513.2|36485.2|36395.7|36346.2|22
1749553800000|2025-06-10 11:10:00|36508.2|36488.2|36548.1|36488.1|36620.1|36572.6|36508.2|36470.6|99
1749554100000|2025-06-10 11:15:00|36552.1|36492.1|36497.1|36437.1|36587.1|36527.6|36470.6|36422.1|26
1749554400000|2025-06-10 11:20:00|36489.1|36429.1|36544.6|36504.6|36572.1|36514.1|36482.6|36427.1|13
1749554700000|2025-06-10 11:25:00|36557.1|36497.1|36522.6|36482.6|36563.6|36508.6|36522.6|36472.1|5
1749555000000|2025-06-10 11:30:00|36532.1|36472.1|36471.1|36431.1|36532.1|36486.6|36463.6|36411.1|82
1749555300000|2025-06-10 11:35:00|36478.1|36438.1|36570.1|36550.1|36582.1|36550.1|36478.1|36429.1|24
1749555600000|2025-06-10 11:40:00|36577.1|36557.1|36435.6|36395.6|36637.1|36597.1|36435.1|36395.1|123
1749555900000|2025-06-10 11:45:00|36433.6|36413.6|36526.1|36466.1|36526.1|36471.1|36433.6|36401.1|9
1749556200000|2025-06-10 11:50:00|36530.6|36470.6|36533.6|36493.6|36546.1|36495.6|36515.6|36466.1|11
1749556500000|2025-06-10 11:55:00|36533.5|36493.5|36571|36531|36581|36533.5|36518.5|36491|11
1749556800000|2025-06-10 12:00:00|36567|36527|36476|36436|36567|36530.5|36465.5|36418.5|39
1749557100000|2025-06-10 12:05:00|36485|36425|36570.5|36530.5|36585.5|36556.5|36451|36403|232
1749557400000|2025-06-10 12:10:00|36564.5|36524.5|36648|36608|36660|36622|36514.5|36467|40
1749557700000|2025-06-10 12:15:00|36676.5|36616.5|36648|36608|36695|36658|36616.5|36565.5|58
1749558000000|2025-06-10 12:20:00|36638.5|36618.5|36699.9|36639.9|36751.5|36709.5|36638|36613|108
1749558300000|2025-06-10 12:25:00|36705.9|36645.9|36670|36630|36717|36689.5|36631|36600|268
1749558600000|2025-06-10 12:30:00|36670.5|36630.5|36620|36580|36710|36674.5|36606|36565|67
1749558900000|2025-06-10 12:35:00|36612.5|36592.5|36563|36523|36628.5|36598.9|36533|36496|247
1749559200000|2025-06-10 12:40:00|36555.5|36535.5|36300.9|36240.9|36575.9|36535.5|36242.5|36205.9|362
1749559500000|2025-06-10 12:45:00|36307.4|36247.4|36109.9|36089.9|36342|36305.4|36109.9|36074.4|153
1749559800000|2025-06-10 12:50:00|36109.4|36089.4|36086.9|36046.9|36192.9|36145.4|36068.4|36038.9|98
1749560100000|2025-06-10 12:55:00|36084.9|36044.9|35849.9|35789.9|36091.9|36051.9|35760.4|35738.9|476
1749560400000|2025-06-10 13:00:00|35851.9|35791.9|35867.9|35847.9|35919.9|35882.4|35767.4|35736.9|140
1749560700000|2025-06-10 13:05:00|35867.4|35847.4|35901.4|35881.4|35937.9|35911.9|35867.4|35831.9|186
1749561000000|2025-06-10 13:10:00|35910.4|35870.4|35928.8|35908.8|35963.8|35927.3|35858.4|35822.9|190
1749561300000|2025-06-10 13:15:00|35937.3|35917.3|36132.3|36072.3|36132.8|36080.3|35916.3|35865.8|175
1749561600000|2025-06-10 13:20:00|36131.3|36071.3|36067.3|36027.3|36163.8|36130.3|36049.8|36012.3|178
1749561900000|2025-06-10 13:25:00|36078.8|36018.8|36121.8|36081.8|36121.8|36084.3|36067.3|36018.8|50
1749562200000|2025-06-10 13:30:00|36122.8|36082.8|36225.9|36165.9|36268.3|36222.3|36117.3|36082.8|122
1749562500000|2025-06-10 13:35:00|36224.4|36164.4|35943.3|35923.3|36224.8|36181.3|35943.3|35913.8|203
1749562800000|2025-06-10 13:40:00|35941.3|35921.3|36037.8|35997.8|36054.8|36010.8|35941.3|35911.8|133
1749563100000|2025-06-10 13:45:00|36028.3|36008.3|35990.3|35970.3|36064.8|36028.3|35990.3|35970.3|102
1749563400000|2025-06-10 13:50:00|35988.3|35968.3|36060.8|36020.8|36077.8|36057.8|35983.3|35953.8|91
1749563700000|2025-06-10 13:55:00|36050.3|36030.3|36041.7|36001.7|36050.3|36030.3|35985.8|35950.8|65
1749564000000|2025-06-10 14:00:00|36039.7|35999.7|35917.7|35877.7|36048.8|36019.2|35902.7|35873.7|57
1749564300000|2025-06-10 14:05:00|35919.7|35879.7|35990.2|35950.2|36057.7|36018.2|35910.2|35877.7|204
1749564600000|2025-06-10 14:10:00|36001.2|35961.2|36107.2|36047.2|36221.2|36180.6|36001.2|35958.1|258
1749564900000|2025-06-10 14:15:00|36105.1|36045.1|35890.2|35830.2|36118.7|36080.7|35890.2|35830.2|109
1749565200000|2025-06-10 14:20:00|35875.2|35835.2|36036.7|35996.7|36036.7|35996.7|35863.2|35832.7|227
1749565500000|2025-06-10 14:25:00|36057.7|35997.7|35874.2|35834.2|36071.7|36031.7|35874.2|35826.7|118
1749565800000|2025-06-10 14:30:00|35876.7|35836.7|35835.2|35815.2|35938.1|35889.2|35835.2|35811.7|98
1749566100000|2025-06-10 14:35:00|35829.2|35809.2|35791.7|35731.7|35868.7|35837.7|35710.1|35679.6|141
1749566400000|2025-06-10 14:40:00|35786.2|35746.2|35789.6|35749.6|35829.1|35778.2|35762.1|35726.6|52
1749566700000|2025-06-10 14:45:00|35777.1|35757.1|35856.2|35836.2|35888.2|35859.7|35777.1|35749.1|157
1749567000000|2025-06-10 14:50:00|35854.2|35834.2|35866.1|35826.1|35878.6|35834.7|35820.2|35790.6|107
1749567300000|2025-06-10 14:55:00|35867.1|35827.1|35891.6|35831.6|35923.1|35879.1|35851.1|35815.6|177
1749567600000|2025-06-10 15:00:00|35881.1|35841.1|35814.1|35794.1|35886.6|35851.6|35814.1|35779.6|76
1749567900000|2025-06-10 15:05:00|35808.6|35788.6|35826.1|35806.1|35838.6|35813.6|35785.6|35759.1|207
1749568200000|2025-06-10 15:10:00|35836.6|35796.6|35815.6|35775.6|35836.6|35806.1|35766.1|35740.6|128
1749568500000|2025-06-10 15:15:00|35818.6|35778.6|35524.2|35464.2|35818.6|35789.1|35452.2|35426.7|1030
1749568800000|2025-06-10 15:20:00|35521.7|35461.7|35561.7|35521.7|35662.6|35627.2|35507.6|35461.7|343
1749569100000|2025-06-10 15:25:00|35552.1|35532.1|35498.7|35478.7|35612.6|35580.1|35494.6|35474.6|200
1749569400000|2025-06-10 15:30:00|35496.6|35476.6|35427.6|35407.6|35496.6|35476.6|35422.6|35399.6|340
1749569700000|2025-06-10 15:35:00|35428|35408|35540.5|35500.5|35548.6|35520.6|35423.6|35398.6|158
1749570000000|2025-06-10 15:40:00|35531|35511|35539.1|35519.1|35543.6|35519.1|35509.1|35464.6|210
1749570300000|2025-06-10 15:45:00|35539.5|35519.5|35552|35532|35570|35550|35516.1|35483.1|110
1749570600000|2025-06-10 15:50:00|35554.5|35534.5|35475.5|35435.5|35561.1|35534.5|35427|35396.5|166
1749570900000|2025-06-10 15:55:00|35476|35436|35522|35502|35534.9|35502|35411|35386.5|265
1749571200000|2025-06-10 16:00:00|35532.4|35492.4|35586|35566|35600|35574|35501|35469.9|185
1749571500000|2025-06-10 16:05:00|35583.5|35563.5|35579.5|35559.5|35611.5|35591.5|35541|35497.5|122
1749571800000|2025-06-10 16:10:00|35581.5|35561.5|35501.9|35481.9|35581.5|35561.5|35486|35453.5|118
1749572100000|2025-06-10 16:15:00|35506.5|35466.5|35467.5|35427.5|35529.5|35502|35439.5|35418.5|275
1749572400000|2025-06-10 16:20:00|35465.5|35425.5|35378.9|35358.9|35472.5|35427|35319.5|35298.5|1145
1749572700000|2025-06-10 16:25:00|35383.4|35363.4|35308.9|35288.9|35403.4|35370.9|35308.4|35287.4|296
1749573000000|2025-06-10 16:30:00|35310.9|35290.9|35248.4|35228.4|35310.9|35290.9|35220.9|35190.4|150
1749573300000|2025-06-10 16:35:00|35246.4|35226.4|35304.9|35284.9|35319.9|35288.9|35224.9|35198.9|68
1749573600000|2025-06-10 16:40:00|35297.9|35277.9|35319.3|35279.3|35319.3|35280.9|35269.9|35239.9|251
1749573900000|2025-06-10 16:45:00|35309.8|35289.8|35311.4|35271.4|35347.9|35327.9|35309.8|35262.4|59
1749574200000|2025-06-10 16:50:00|35303.4|35263.4|35386.9|35366.9|35403.4|35372.4|35295.4|35263.4|43
1749574500000|2025-06-10 16:55:00|35389.4|35369.4|35339.9|35319.9|35410.4|35371.9|35339.9|35312.9|50
1749574800000|2025-06-10 17:00:00|35340.4|35320.4|35380.8|35360.8|35396.3|35368.3|35324.9|35290.3|72
1749575100000|2025-06-10 17:05:00|35381.3|35361.3|35320.8|35300.8|35400.3|35372.8|35320.8|35297.3|89
1749575400000|2025-06-10 17:10:00|35322.8|35302.8|35301.8|35281.8|35335.3|35304.8|35290.3|35259.4|224
1749575700000|2025-06-10 17:15:00|35300.9|35280.9|35358.4|35318.4|35388.4|35358.9|35300.9|35265.8|134
1749576000000|2025-06-10 17:20:00|35350.9|35330.9|35305.3|35285.3|35358.4|35330.9|35295.9|35266.3|37
1749576300000|2025-06-10 17:25:00|35313.4|35293.4|35385.8|35345.8|35396.3|35358.3|35313.4|35293.4|128
1749629700000|2025-06-11 08:15:00|35388.9|35348.9|35150.1|35130.1|35388.9|35348.9|35150.1|35113.1|185
1749630000000|2025-06-11 08:20:00|35167.6|35127.6|35195.1|35175.1|35195.1|35175.1|35105.5|35078|33
1749630300000|2025-06-11 08:25:00|35192.6|35155.1|35157.6|35117.6|35217.1|35180.5|35119.6|35081.2|63
1749630600000|2025-06-11 08:30:00|35159.6|35119.6|35197.6|35157.6|35229.1|35194.6|35132.6|35101|31
1749630900000|2025-06-11 08:35:00|35197.1|35157.1|35204.6|35184.6|35255.1|35222.6|35189.1|35144.1|36
1749631200000|2025-06-11 08:40:00|35207.1|35187.1|35205|35165|35248.2|35207.5|35187.5|35148|17
1749631500000|2025-06-11 08:45:00|35193.7|35173.7|35197.5|35157.5|35215|35178.2|35144.6|35111.6|23
1749631800000|2025-06-11 08:50:00|35197.1|35157.1|35211.6|35171.6|35227.1|35196.6|35131.6|35101.1|37
1749632100000|2025-06-11 08:55:00|35206.6|35186.6|35208.6|35188.6|35266.1|35236.6|35201.6|35157.5|22
1749632400000|2025-06-11 09:00:00|35219.1|35179.1|35224.1|35184.1|35261.3|35239.1|35203.6|35161.1|29
1749632700000|2025-06-11 09:05:00|35223.6|35183.6|35170|35110|35234.1|35201.6|35121.6|35094.1|51
1749633000000|2025-06-11 09:10:00|35172|35112|35194.5|35154.5|35195|35155|35119.5|35089|41
1749633300000|2025-06-11 09:15:00|35192|35152|35187|35147|35194.9|35162.5|35144.5|35095.9|9
1749633600000|2025-06-11 09:20:00|35186.5|35146.5|35227.4|35167.4|35243.4|35183.4|35122.4|35089.9|44
1749633900000|2025-06-11 09:25:00|35229.9|35169.9|35200.4|35180.4|35240.6|35197.4|35189.5|35137.9|141
1749634200000|2025-06-11 09:30:00|35207|35187|35139.9|35119.9|35244|35209.5|35135.4|35097.4|136
1749634500000|2025-06-11 09:35:00|35139.5|35119.5|35153.1|35133.1|35174.9|35144.4|35128.8|35104.9|39
1749634800000|2025-06-11 09:40:00|35144|35124|35200.8|35160.8|35213.8|35183.3|35139.4|35112.9|48
1749635100000|2025-06-11 09:45:00|35188.3|35168.3|35244.4|35224.4|35278.8|35248.3|35179.2|35137.8|78
1749635400000|2025-06-11 09:50:00|35254.9|35214.9|35300.8|35240.8|35302.8|35266.7|35236.2|35190.8|17
1749635700000|2025-06-11 09:55:00|35296.7|35236.7|35309.9|35289.9|35315.8|35290.8|35270.8|35236.7|20
1749636000000|2025-06-11 10:00:00|35314.9|35274.9|35356.2|35336.2|35365.8|35336.2|35285.3|35240.8|45
1749636300000|2025-06-11 10:05:00|35358.3|35338.3|35374.2|35314.2|35419.8|35383.9|35273.2|35243.2|104
1749636600000|2025-06-11 10:10:00|35376.7|35316.7|35355.7|35315.7|35392.6|35358.2|35286.4|35251.7|78
1749636900000|2025-06-11 10:15:00|35360.7|35300.7|35290|35230|35360.7|35318.2|35290|35230|10
1749637200000|2025-06-11 10:20:00|35268.2|35248.2|35355.2|35335.2|35385.7|35338.7|35266.2|35238.2|31
1749637500000|2025-06-11 10:25:00|35362.7|35322.7|35343.2|35323.2|35365.7|35336.2|35318.2|35270.7|20
1749637800000|2025-06-11 10:30:00|35345.7|35325.7|35380.7|35320.7|35398.7|35368.2|35343.2|35320.7|10
1749638100000|2025-06-11 10:35:00|35378.2|35318.2|35286.3|35246.3|35378.2|35325.2|35285.4|35237.9|7
1749638400000|2025-06-11 10:40:00|35285.4|35245.4|35215.7|35175.7|35295.9|35245.4|35201.1|35161.1|20
1749638700000|2025-06-11 10:45:00|35203.2|35183.2|35192.2|35152.2|35215.7|35190.2|35162.2|35115.7|33
1749639000000|2025-06-11 10:50:00|35187.2|35147.2|35285.6|35225.6|35285.6|35228.1|35162.2|35133.6|92
1749639300000|2025-06-11 10:55:00|35273.1|35233.1|35254.7|35214.7|35285.6|35258.1|35240.2|35187.2|41
1749639600000|2025-06-11 11:00:00|35252.2|35212.2|35271.7|35211.7|35281.7|35240.2|35244.2|35198.8|9
1749639900000|2025-06-11 11:05:00|35257.2|35217.2|35210.6|35190.6|35261.7|35217.2|35210.1|35177.2|12
1749640200000|2025-06-11 11:10:00|35212.6|35192.6|35219.2|35199.2|35236.7|35201.7|35212.2|35169.7|16
1749640500000|2025-06-11 11:15:00|35224.2|35184.2|35171.7|35151.7|35224.2|35184.2|35169.7|35144.7|30
1749640800000|2025-06-11 11:20:00|35174.2|35154.2|35269.6|35229.6|35282.6|35238.5|35174.2|35144.2|16
1749641100000|2025-06-11 11:25:00|35271.7|35231.7|35277.1|35237.1|35301.7|35275.1|35262.1|35231.7|9
1749641400000|2025-06-11 11:30:00|35276.7|35236.7|35278|35238|35292.6|35263|35248|35213|38
1749641700000|2025-06-11 11:35:00|35285.5|35225.5|35299.6|35279.6|35302.6|35279.6|35270.1|35225.5|14
1749642000000|2025-06-11 11:40:00|35295.1|35275.1|35348|35328|35379.2|35346|35291|35271|44
1749642300000|2025-06-11 11:45:00|35360.5|35320.5|35410|35370|35424.1|35386|35348|35320.1|54
1749642600000|2025-06-11 11:50:00|35407.5|35367.5|35370.9|35350.9|35432.1|35393.5|35368|35325.5|131
1749642900000|2025-06-11 11:55:00|35380|35340|35333|35313|35385|35345|35318|35285.5|14
1749643200000|2025-06-11 12:00:00|35326.8|35306.8|35380.5|35340.5|35411.6|35365|35303|35275.5|138
1749643500000|2025-06-11 12:05:00|35363.2|35343.2|35369.5|35329.5|35402.5|35356.1|35340|35307|46
1749643800000|2025-06-11 12:10:00|35360|35340|35371.1|35351.1|35399.1|35360|35332|35291.6|48
1749644100000|2025-06-11 12:15:00|35369.5|35349.5|35334.5|35294.5|35378.6|35349.5|35305|35272|73
1749644400000|2025-06-11 12:20:00|35327|35307|35294.5|35254.5|35337|35309.1|35264.1|35234.5|42
1749644700000|2025-06-11 12:25:00|35285|35265|35278.6|35238.6|35312|35279|35256.1|35220.6|84
1749645000000|2025-06-11 12:30:00|35274|35234|35266.5|35226.5|35347.7|35290.2|35253.1|35222.7|236
1749645300000|2025-06-11 12:35:00|35266.1|35226.1|35341.5|35281.5|35358.6|35313.6|35246.1|35218.6|70
1749645600000|2025-06-11 12:40:00|35343.6|35283.6|35194.5|35174.5|35343.6|35298.1|35194.5|35174.5|42
1749645900000|2025-06-11 12:45:00|35196.5|35176.5|35131|35111|35196.5|35176.5|35103.5|35072.4|67
1749646200000|2025-06-11 12:50:00|35133.1|35113.1|35199|35179|35233.1|35206.5|35113.5|35087.4|106
1749646500000|2025-06-11 12:55:00|35209.4|35169.4|35199|35179|35274.4|35239|35196.9|35166.5|68
1749646800000|2025-06-11 13:00:00|35198.5|35178.5|35221.9|35201.9|35246.5|35217.4|35184.4|35147.4|48
1749647100000|2025-06-11 13:05:00|35232.4|35192.4|35305.1|35285.1|35334.4|35306.9|35231.9|35192.4|262
1749647400000|2025-06-11 13:10:00|35312.6|35272.6|35406|35386|35415.5|35386|35298.7|35253|210
1749647700000|2025-06-11 13:15:00|35416.4|35376.4|35391|35351|35429.6|35400.5|35351.9|35316.9|26
1749648000000|2025-06-11 13:20:00|35386.4|35346.4|35373.5|35333.5|35411.4|35381|35353.9|35313.5|80
1749648300000|2025-06-11 13:25:00|35373|35333|35235.9|35195.9|35373.5|35338|35235.9|35188.9|41
1749648600000|2025-06-11 13:30:00|35233.4|35193.4|35277.1|35257.1|35290|35258|35206.8|35182.5|225
1749648900000|2025-06-11 13:35:00|35275|35255|35240|35220|35275|35255|35220|35189.3|57
1749649200000|2025-06-11 13:40:00|35245|35225|35279.6|35239.6|35297.5|35268|35228|35197.5|32
1749649500000|2025-06-11 13:45:00|35269.1|35249.1|35252.7|35232.7|35276.6|35249.1|35186.1|35156.6|202
1749649800000|2025-06-11 13:50:00|35254.5|35234.5|35340.9|35320.9|35352.5|35321.8|35240|35200|148
1749650100000|2025-06-11 13:55:00|35340.4|35320.4|35317.9|35297.9|35340.4|35320.4|35289.7|35256.8|78
1749650400000|2025-06-11 14:00:00|35315.9|35295.9|35519.7|35499.7|35529.3|35499.7|35305.9|35283.4|110
1749650700000|2025-06-11 14:05:00|35521.8|35501.8|35609.7|35589.7|35685.4|35651.3|35521.8|35501.8|274
1749651000000|2025-06-11 14:10:00|35619.3|35579.3|35556.7|35536.7|35624.2|35604.2|35546.7|35514.2|51
1749651300000|2025-06-11 14:15:00|35575.4|35515.4|35571.3|35551.3|35604.2|35554.2|35537.2|35497.2|43
1749651600000|2025-06-11 14:20:00|35570.8|35550.8|35322.4|35302.4|35570.8|35550.8|35311.1|35289.5|296
1749651900000|2025-06-11 14:25:00|35326.5|35306.5|35394.5|35354.5|35408.6|35363.1|35295.2|35265.6|434
1749652200000|2025-06-11 14:30:00|35394|35354|35433.1|35413.1|35453.5|35424|35389|35354|36
1749652500000|2025-06-11 14:35:00|35431|35411|35407.6|35367.6|35471.5|35426|35394|35348.5|126
1749652800000|2025-06-11 14:40:00|35401.5|35361.5|35329|35309|35418.5|35384|35329|35301|208
1749653100000|2025-06-11 14:45:00|35328.5|35308.5|35298.5|35278.5|35336.5|35309.4|35271.9|35236.5|56
1749653400000|2025-06-11 14:50:00|35301|35281|35285.1|35265.1|35301.7|35281|35269|35240.5|110
1749653700000|2025-06-11 14:55:00|35287.6|35267.6|35275.5|35255.5|35324.4|35291|35273|35243.5|118
1749654000000|2025-06-11 15:00:00|35275.1|35255.1|35208.9|35168.9|35298.5|35268.9|35166.9|35141.4|98
1749654300000|2025-06-11 15:05:00|35206|35166|35247.1|35227.1|35300.5|35252.6|35205.5|35165.5|100
1749654600000|2025-06-11 15:10:00|35245.1|35225.1|35328|35288|35368.5|35333.5|35243|35223|139
1749654900000|2025-06-11 15:15:00|35323.9|35283.9|35305.5|35265.5|35327.5|35298|35278.9|35238.9|103
1749655200000|2025-06-11 15:20:00|35303|35263|35280|35260|35305.5|35272.5|35231.8|35211.8|33
1749655500000|2025-06-11 15:25:00|35279.6|35259.6|35366.8|35346.8|35385.2|35355.2|35265|35240.5|312
1749655800000|2025-06-11 15:30:00|35364.8|35344.8|35376.4|35336.4|35388.4|35368.4|35364.8|35336.4|37
1749656100000|2025-06-11 15:35:00|35372.3|35332.3|35427.7|35407.7|35438.1|35410.6|35350.6|35303.1|53
1749656400000|2025-06-11 15:40:00|35428.1|35388.1|35369.7|35349.7|35437.2|35388.1|35369.7|35342.2|122
1749656700000|2025-06-11 15:45:00|35379.3|35339.3|35343.8|35323.8|35407.2|35382.2|35326.8|35294|103
1749657000000|2025-06-11 15:50:00|35354.3|35314.3|35366.3|35326.3|35406.3|35361.3|35353.4|35314.3|93
1749657300000|2025-06-11 15:55:00|35380.6|35320.6|35272.9|35252.9|35392.9|35332.9|35272.5|35247.5|260
1749657600000|2025-06-11 16:00:00|35268.8|35248.8|35192.9|35172.9|35278.4|35248.8|35190.8|35160.4|72
1749657900000|2025-06-11 16:05:00|35205.4|35165.4|35159.9|35139.9|35213.3|35183.8|35145.8|35121.3|154
1749658200000|2025-06-11 16:10:00|35157.4|35137.4|35060.8|35040.8|35162.4|35137.4|35060.8|35040.8|127
1749658500000|2025-06-11 16:15:00|35054.7|35034.7|34941.3|34921.3|35054.7|35034.7|34914|34885.4|590
1749658800000|2025-06-11 16:20:00|34941.7|34921.7|34956.2|34936.2|34965.1|34945.1|34850.1|34830.1|1155
1749659100000|2025-06-11 16:25:00|34952.1|34932.1|35006.7|34986.7|35012.1|34986.7|34911.7|34891.7|478
1749659400000|2025-06-11 16:30:00|35007.1|34987.1|34986.7|34966.7|35014.2|34994.2|34986.7|34966.7|52
1749659700000|2025-06-11 16:35:00|34986.2|34966.2|34936.2|34896.2|34986.2|34966.2|34914.3|34894.3|146
1749660000000|2025-06-11 16:40:00|34928.7|34908.7|34926.6|34906.6|34939.1|34916.2|34916.6|34893.3|78
1749660300000|2025-06-11 16:45:00|34927.5|34907.5|34878.2|34858.2|34941.2|34921.2|34878.2|34858.2|23
1749660600000|2025-06-11 16:50:00|34872.1|34852.1|34939.6|34919.6|34939.6|34919.6|34865|34845|49
1749660900000|2025-06-11 16:55:00|34941.6|34921.6|34897.1|34877.1|34964.6|34944.6|34887.5|34867.5|59
1749661200000|2025-06-11 17:00:00|34894.1|34874.1|34822|34802|34897.1|34874.1|34809.5|34779.5|86
1749661500000|2025-06-11 17:05:00|34822.5|34802.5|34824.5|34804.5|34837|34810.4|34800.4|34775|60
1749661800000|2025-06-11 17:10:00|34825.4|34805.4|34816.6|34796.6|34831.1|34807.5|34798.4|34777.9|73
1749662100000|2025-06-11 17:15:00|34815.7|34795.7|34800.4|34780.4|34815.7|34795.7|34793.8|34773.8|37
1749662400000|2025-06-11 17:20:00|34798.3|34778.3|34806.6|34786.6|34825|34805|34798.3|34778.3|39
1749662700000|2025-06-11 17:25:00|34809.1|34789.1|34802.9|34782.9|34816.6|34796.6|34784.1|34764.1|74
1749663000000|2025-06-11 17:30:00|34804.9|34784.9|34804.9|34784.9|34804.9|34784.9|34804.9|34784.9|0
1749716100000|2025-06-12 08:15:00|34784.2|34744.2|34446.6|34426.6|34793.3|34744.2|34446.6|34417.5|348
1749716400000|2025-06-12 08:20:00|34444.1|34424.1|34484.5|34464.5|34522.5|34492|34389.6|34369.6|197
1749716700000|2025-06-12 08:25:00|34485|34465|34544.6|34524.6|34552.1|34529.1|34465|34425.4|137
1749717000000|2025-06-12 08:30:00|34547.5|34507.5|34557.5|34537.5|34561.6|34537.5|34507|34458.7|49
1749717300000|2025-06-12 08:35:00|34562.5|34542.5|34550|34510|34602|34557.5|34539.5|34507.9|17
1749717600000|2025-06-12 08:40:00|34540.4|34520.4|34527.9|34487.9|34576.2|34527.5|34482.4|34452.4|29
1749717900000|2025-06-12 08:45:00|34529.9|34489.9|34730.8|34670.8|34746.6|34709.1|34529.9|34485.8|102
1749718200000|2025-06-12 08:50:00|34726.6|34666.6|34731.6|34691.6|34731.6|34699.1|34683.7|34656.6|45
1749718500000|2025-06-12 08:55:00|34721.2|34701.2|34762.4|34722.4|34764.9|34724.9|34709.5|34680.3|59
1749718800000|2025-06-12 09:00:00|34771.6|34711.6|34753.6|34733.6|34783.7|34733.6|34717|34680.3|22
1749719100000|2025-06-12 09:05:00|34759.1|34739.1|34871.6|34831.6|34871.6|34836.1|34759.1|34728.2|34
1749719400000|2025-06-12 09:10:00|34864.1|34844.1|34856.5|34816.5|34876.6|34849.1|34789.5|34764.5|194
1749719700000|2025-06-12 09:15:00|34866.5|34806.5|34831.9|34791.9|34885.3|34854|34797|34766.1|44
1749720000000|2025-06-12 09:20:00|34832.4|34792.4|34826.5|34766.5|34857.8|34821.9|34794|34761.5|157
1749720300000|2025-06-12 09:25:00|34824.4|34764.4|34829.8|34789.8|34841.9|34799.8|34791.1|34761.1|15
1749720600000|2025-06-12 09:30:00|34836.5|34796.5|34854.4|34814.4|34877.3|34844|34823.6|34796.5|21
1749720900000|2025-06-12 09:35:00|34854.8|34814.8|34884|34864|34897.3|34871.5|34854.8|34814.8|43
1749721200000|2025-06-12 09:40:00|34881.5|34861.5|34853.1|34833.1|34889.4|34861.5|34828.1|34792.7|51
1749721500000|2025-06-12 09:45:00|34862.7|34822.7|34858.1|34838.1|34870.6|34838.9|34838.1|34808.5|34
1749721800000|2025-06-12 09:50:00|34860.2|34840.2|34875.6|34835.6|34896.8|34858.1|34843.1|34812.7|44
1749722100000|2025-06-12 09:55:00|34870.2|34850.2|34861.8|34821.8|34885.6|34853.1|34849.3|34810.6|22
1749722400000|2025-06-12 10:00:00|34863.9|34823.9|34852.7|34812.7|34863.9|34823.9|34838.1|34809.7|4
1749722700000|2025-06-12 10:05:00|34854.7|34814.7|34863.9|34823.9|34863.9|34836.8|34811.8|34784.7|29
1749723000000|2025-06-12 10:10:00|34854.3|34834.3|34814.7|34774.7|34906.4|34862.2|34805.1|34774.7|27
1749723300000|2025-06-12 10:15:00|34807.2|34787.2|34850.5|34810.5|34850.5|34823|34800.1|34774.7|15
1749723600000|2025-06-12 10:20:00|34840.1|34820.1|34837.6|34797.6|34852.6|34823.4|34825.9|34797.6|12
1749723900000|2025-06-12 10:25:00|34833|34793|34871.8|34831.8|34886.3|34858.8|34793|34771.3|61
1749724200000|2025-06-12 10:30:00|34870.9|34830.9|34873.4|34833.4|34881.3|34835.5|34813.8|34772.6|41
1749724500000|2025-06-12 10:35:00|34875.5|34835.5|34868|34828|34880.9|34851.3|34843|34813.4|49
1749724800000|2025-06-12 10:40:00|34865.9|34825.9|34920.9|34900.9|34926.3|34900.9|34847.1|34814.6|20
1749725100000|2025-06-12 10:45:00|34916.7|34896.7|34921.7|34881.7|34922.5|34896.7|34898|34861.3|22
1749725400000|2025-06-12 10:50:00|34917.5|34877.5|34871.3|34831.3|34917.5|34885.4|34837.9|34810.4|23
1749725700000|2025-06-12 10:55:00|34868.8|34828.8|34882.9|34842.9|34900.4|34850.8|34790.8|34745.4|21
1749726000000|2025-06-12 11:00:00|34880.8|34840.8|34837.9|34797.9|34890.8|34840.8|34812.5|34775.4|17
1749726300000|2025-06-12 11:05:00|34835.8|34795.8|34799.1|34779.1|34836.2|34795.8|34799.1|34771.2|7
1749726600000|2025-06-12 11:10:00|34798.7|34778.7|34745.4|34705.4|34829.1|34787.9|34745.4|34705.4|38
1749726900000|2025-06-12 11:15:00|34741.2|34701.2|34675.4|34655.4|34781.2|34735.8|34675.4|34647.5|37
1749727200000|2025-06-12 11:20:00|34668.3|34648.3|34682.4|34662.4|34705.4|34675.8|34649.9|34617.4|37
1749727500000|2025-06-12 11:25:00|34682.9|34662.9|34745.3|34705.3|34750.3|34719.9|34680.8|34648.3|12
1749727800000|2025-06-12 11:30:00|34750.3|34710.3|34724.5|34664.5|34750.3|34710.3|34704.9|34664.5|19
1749728100000|2025-06-12 11:35:00|34717|34677|34787.4|34747.4|34803.2|34754.9|34707.8|34671.6|21
1749728400000|2025-06-12 11:40:00|34783.2|34743.2|34842.4|34822.4|34852.4|34826.5|34759.9|34723.2|49
1749728700000|2025-06-12 11:45:00|34844.5|34824.5|34874|34834|34887.8|34856.5|34842|34812|75
1749729000000|2025-06-12 11:50:00|34864.4|34844.4|34854.4|34834.4|34876.9|34846.5|34854.4|34826.5|10
1749729300000|2025-06-12 11:55:00|34854|34834|34856.9|34796.9|34856.9|34834|34821.9|34796.9|8
1749729600000|2025-06-12 12:00:00|34841.9|34801.9|34751.5|34731.5|34843.2|34814.4|34743.6|34714|66
1749729900000|2025-06-12 12:05:00|34754|34734|34712.7|34692.7|34809|34777.7|34709.8|34689.8|50
1749730200000|2025-06-12 12:10:00|34710.6|34690.6|34802.7|34782.7|34818.1|34787.3|34693.1|34673.1|27
1749730500000|2025-06-12 12:15:00|34802.3|34782.3|34855.2|34835.2|34879.8|34852.3|34797.7|34769.4|235
1749730800000|2025-06-12 12:20:00|34854.8|34834.8|34856|34836|34907.7|34869.3|34846.4|34815.2|67
1749731100000|2025-06-12 12:25:00|34853.5|34833.5|34852.7|34792.7|34878.5|34838.5|34806|34775.6|69
1749731400000|2025-06-12 12:30:00|34854.8|34794.8|34832.2|34812.2|34882.7|34837.2|34818.1|34787.7|59
1749731700000|2025-06-12 12:35:00|34832.7|34812.7|34859.3|34839.3|34896.8|34854.7|34808.5|34774.7|73
1749732000000|2025-06-12 12:40:00|34856.8|34836.8|34855.6|34835.6|34878.5|34838.5|34816.8|34793.9|68
1749732300000|2025-06-12 12:45:00|34853.5|34833.5|34797.2|34777.2|34863.1|34833.5|34772.6|34752.6|106
1749732600000|2025-06-12 12:50:00|34797.6|34777.6|34864.3|34844.3|34869.3|34844.3|34783|34763|122
1749732900000|2025-06-12 12:55:00|34871.4|34851.4|34908.4|34868.4|34942.6|34912.2|34871.4|34851.4|135
1749733200000|2025-06-12 13:00:00|34908|34868|34908|34888|34935.9|34905.5|34878.4|34858.4|50
1749733500000|2025-06-12 13:05:00|34908.4|34888.4|34998.8|34958.8|35000.9|34978|34907.6|34885.9|93
1749733800000|2025-06-12 13:10:00|34998|34958|34928|34908|34998|34958.4|34928|34890.9|22
1749734100000|2025-06-12 13:15:00|34927.6|34907.6|34883|34843|34930.9|34908|34867.6|34835.1|17
1749734400000|2025-06-12 13:20:00|34877.5|34857.5|34869.2|34829.2|34900|34865.5|34857.5|34829.2|65
1749734700000|2025-06-12 13:25:00|34854.6|34834.6|34819.2|34779.2|34859.2|34839.2|34787.1|34763.8|26
1749735000000|2025-06-12 13:30:00|34809.6|34789.6|34798.8|34778.8|34834.2|34801.7|34745.4|34724.6|147
1749735300000|2025-06-12 13:35:00|34809.6|34769.6|34800|34780|34847.5|34818.8|34792.5|34747.5|97
1749735600000|2025-06-12 13:40:00|34799.2|34759.2|34789.2|34769.2|34809.2|34780.5|34764.2|34733.8|92
1749735900000|2025-06-12 13:45:00|34787.9|34767.9|34796.7|34776.7|34833.8|34804.6|34787.9|34767.9|43
1749736200000|2025-06-12 13:50:00|34798.8|34778.8|34715.8|34695.8|34800|34778.8|34665|34637.5|153
1749736500000|2025-06-12 13:55:00|34725.4|34685.4|34721.6|34681.6|34740.4|34716.2|34693.3|34668.3|96
1749736800000|2025-06-12 14:00:00|34722|34682|34722.4|34702.4|34747.4|34707.4|34707.4|34677|99
1749737100000|2025-06-12 14:05:00|34727.4|34707.4|34753.6|34713.6|34778.7|34758.7|34709.9|34677|72
1749737400000|2025-06-12 14:10:00|34755.7|34715.7|34732.4|34692.4|34755.7|34721.1|34703.2|34672.8|29
1749737700000|2025-06-12 14:15:00|34730.3|34690.3|34785.7|34765.7|34790.3|34770.3|34720.3|34680.7|83
1749738000000|2025-06-12 14:20:00|34788.2|34768.2|34727.4|34687.4|34791.2|34768.2|34725.3|34677.8|36
1749738300000|2025-06-12 14:25:00|34727|34687|34709.9|34669.9|34727|34691.6|34679.9|34634.9|43
1749738600000|2025-06-12 14:30:00|34702.4|34682.4|34740.7|34720.7|34740.7|34720.7|34660.3|34636.9|86
1749738900000|2025-06-12 14:35:00|34739.8|34719.8|34691.9|34671.9|34739.8|34719.8|34691.9|34671.5|65
1749739200000|2025-06-12 14:40:00|34694|34674|34781.1|34761.1|34793.6|34761.1|34694|34674|139
1749739500000|2025-06-12 14:45:00|34779|34759|34738.5|34718.5|34828.5|34804|34730.6|34703.5|86
1749739800000|2025-06-12 14:50:00|34736|34716|34667.3|34647.3|34736|34716|34667.3|34639.8|95
1749740100000|2025-06-12 14:55:00|34664.8|34644.8|34659.4|34639.4|34685.2|34652.3|34624|34604|187
1749740400000|2025-06-12 15:00:00|34657.3|34637.3|34633.1|34613.1|34657.7|34637.7|34628.5|34604|134
1749740700000|2025-06-12 15:05:00|34633.5|34613.5|34615.2|34575.2|34648.9|34621.4|34582.7|34562.3|242
1749741000000|2025-06-12 15:10:00|34604.8|34584.8|34612.7|34592.7|34638.6|34592.7|34577.7|34557.7|73
1749741300000|2025-06-12 15:15:00|34620.2|34580.2|34580.6|34560.6|34620.2|34590.6|34580.6|34558.1|36
1749741600000|2025-06-12 15:20:00|34578.5|34558.5|34561|34541|34608.9|34580.6|34561|34541|129
1749741900000|2025-06-12 15:25:00|34556|34536|34526.8|34506.8|34586.4|34561.4|34522.6|34502.6|154
1749742200000|2025-06-12 15:30:00|34528.9|34508.9|34490.6|34470.6|34528.9|34508.9|34450.6|34428.9|242
1749742500000|2025-06-12 15:35:00|34488.5|34468.5|34459.3|34439.3|34542.2|34509.7|34459.3|34435.1|233
1749742800000|2025-06-12 15:40:00|34461.8|34441.8|34496|34476|34508.5|34483.1|34456|34436|148
1749743100000|2025-06-12 15:45:00|34501|34481|34476.4|34456.4|34511.4|34486.4|34476.4|34456.4|29
1749743400000|2025-06-12 15:50:00|34478.5|34458.5|34525.9|34505.9|34543|34508|34471.4|34451.4|151
1749743700000|2025-06-12 15:55:00|34523.8|34503.8|34488.4|34468.4|34538|34510.5|34486.8|34453|209
1749744000000|2025-06-12 16:00:00|34487.6|34467.6|34546.7|34506.7|34564.3|34544.3|34484.7|34464.7|163
1749744300000|2025-06-12 16:05:00|34544.2|34504.2|34536.7|34516.7|34562.2|34542.2|34519.7|34499.7|59
1749744600000|2025-06-12 16:10:00|34538.8|34518.8|34532.5|34512.5|34550.5|34530.5|34530|34502.9|175
1749744900000|2025-06-12 16:15:00|34532.1|34512.1|34512.9|34492.9|34555.9|34535.9|34502.9|34480.8|252
1749745200000|2025-06-12 16:20:00|34513.3|34493.3|34588.3|34568.3|34595.8|34575.8|34510.4|34490.4|1350
1749745500000|2025-06-12 16:25:00|34590.8|34570.8|34548.8|34528.8|34595.4|34575.4|34528.8|34508.8|969
1749745800000|2025-06-12 16:30:00|34551.3|34531.3|34524.6|34504.6|34551.3|34531.3|34505.4|34482.1|128
1749746100000|2025-06-12 16:35:00|34526.7|34506.7|34508.8|34488.8|34529.2|34509.2|34496.7|34462.9|136
1749746400000|2025-06-12 16:40:00|34508.3|34488.3|34492.5|34472.5|34508.3|34488.3|34445.8|34425.8|259
1749746700000|2025-06-12 16:45:00|34492.9|34472.9|34463.7|34443.7|34506.2|34477.1|34463.7|34443.7|180
1749747000000|2025-06-12 16:50:00|34466.2|34446.2|34540.8|34520.8|34543.3|34521.6|34462.9|34442.9|209
1749747300000|2025-06-12 16:55:00|34535.8|34515.8|34516.2|34496.2|34540.8|34515.8|34506.2|34486.2|276
1749747600000|2025-06-12 17:00:00|34515.8|34495.8|34506.7|34486.7|34523.3|34503.3|34506.7|34486.7|185
1749747900000|2025-06-12 17:05:00|34507.5|34487.5|34503.3|34483.3|34507.5|34487.5|34490|34470|238
1749748200000|2025-06-12 17:10:00|34502.5|34482.5|34505.8|34485.8|34508.3|34488.3|34492.9|34472.9|46
1749748500000|2025-06-12 17:15:00|34504.9|34484.9|34504.9|34484.9|34512.8|34492.8|34477.9|34457.9|49
1749748800000|2025-06-12 17:20:00|34500.3|34480.3|34483.7|34463.7|34500.7|34480.7|34477|34451.6|255
1749749100000|2025-06-12 17:25:00|34485.8|34465.8|34486.7|34466.7|34510|34480.4|34452.9|34432.1|1550
1749716100000|2025-06-12 08:15:00|34784.2|34744.2|34446.6|34426.6|34793.3|34744.2|34446.6|34417.5|348
1749716400000|2025-06-12 08:20:00|34444.1|34424.1|34484.5|34464.5|34522.5|34492|34389.6|34369.6|197
1749716700000|2025-06-12 08:25:00|34485|34465|34544.6|34524.6|34552.1|34529.1|34465|34425.4|137
1749717000000|2025-06-12 08:30:00|34547.5|34507.5|34557.5|34537.5|34561.6|34537.5|34507|34458.7|49
1749717300000|2025-06-12 08:35:00|34562.5|34542.5|34550|34510|34602|34557.5|34539.5|34507.9|17
1749717600000|2025-06-12 08:40:00|34540.4|34520.4|34527.9|34487.9|34576.2|34527.5|34482.4|34452.4|29
1749717900000|2025-06-12 08:45:00|34529.9|34489.9|34730.8|34670.8|34746.6|34709.1|34529.9|34485.8|102
1749718200000|2025-06-12 08:50:00|34726.6|34666.6|34731.6|34691.6|34731.6|34699.1|34683.7|34656.6|45
1749718500000|2025-06-12 08:55:00|34721.2|34701.2|34762.4|34722.4|34764.9|34724.9|34709.5|34680.3|59
1749718800000|2025-06-12 09:00:00|34771.6|34711.6|34753.6|34733.6|34783.7|34733.6|34717|34680.3|22
1749719100000|2025-06-12 09:05:00|34759.1|34739.1|34871.6|34831.6|34871.6|34836.1|34759.1|34728.2|34
1749719400000|2025-06-12 09:10:00|34864.1|34844.1|34856.5|34816.5|34876.6|34849.1|34789.5|34764.5|194
1749719700000|2025-06-12 09:15:00|34866.5|34806.5|34831.9|34791.9|34885.3|34854|34797|34766.1|44
1749720000000|2025-06-12 09:20:00|34832.4|34792.4|34826.5|34766.5|34857.8|34821.9|34794|34761.5|157
1749720300000|2025-06-12 09:25:00|34824.4|34764.4|34829.8|34789.8|34841.9|34799.8|34791.1|34761.1|15
1749720600000|2025-06-12 09:30:00|34836.5|34796.5|34854.4|34814.4|34877.3|34844|34823.6|34796.5|21
1749720900000|2025-06-12 09:35:00|34854.8|34814.8|34884|34864|34897.3|34871.5|34854.8|34814.8|43
1749721200000|2025-06-12 09:40:00|34881.5|34861.5|34853.1|34833.1|34889.4|34861.5|34828.1|34792.7|51
1749721500000|2025-06-12 09:45:00|34862.7|34822.7|34858.1|34838.1|34870.6|34838.9|34838.1|34808.5|34
1749721800000|2025-06-12 09:50:00|34860.2|34840.2|34875.6|34835.6|34896.8|34858.1|34843.1|34812.7|44
1749722100000|2025-06-12 09:55:00|34870.2|34850.2|34861.8|34821.8|34885.6|34853.1|34849.3|34810.6|22
1749722400000|2025-06-12 10:00:00|34863.9|34823.9|34852.7|34812.7|34863.9|34823.9|34838.1|34809.7|4
1749722700000|2025-06-12 10:05:00|34854.7|34814.7|34863.9|34823.9|34863.9|34836.8|34811.8|34784.7|29
1749723000000|2025-06-12 10:10:00|34854.3|34834.3|34814.7|34774.7|34906.4|34862.2|34805.1|34774.7|27
1749723300000|2025-06-12 10:15:00|34807.2|34787.2|34850.5|34810.5|34850.5|34823|34800.1|34774.7|15
1749723600000|2025-06-12 10:20:00|34840.1|34820.1|34837.6|34797.6|34852.6|34823.4|34825.9|34797.6|12
1749723900000|2025-06-12 10:25:00|34833|34793|34871.8|34831.8|34886.3|34858.8|34793|34771.3|61
1749724200000|2025-06-12 10:30:00|34870.9|34830.9|34873.4|34833.4|34881.3|34835.5|34813.8|34772.6|41
1749724500000|2025-06-12 10:35:00|34875.5|34835.5|34868|34828|34880.9|34851.3|34843|34813.4|49
1749724800000|2025-06-12 10:40:00|34865.9|34825.9|34920.9|34900.9|34926.3|34900.9|34847.1|34814.6|20
1749725100000|2025-06-12 10:45:00|34916.7|34896.7|34921.7|34881.7|34922.5|34896.7|34898|34861.3|22
1749725400000|2025-06-12 10:50:00|34917.5|34877.5|34871.3|34831.3|34917.5|34885.4|34837.9|34810.4|23
1749725700000|2025-06-12 10:55:00|34868.8|34828.8|34882.9|34842.9|34900.4|34850.8|34790.8|34745.4|21
1749726000000|2025-06-12 11:00:00|34880.8|34840.8|34837.9|34797.9|34890.8|34840.8|34812.5|34775.4|17
1749726300000|2025-06-12 11:05:00|34835.8|34795.8|34799.1|34779.1|34836.2|34795.8|34799.1|34771.2|7
1749726600000|2025-06-12 11:10:00|34798.7|34778.7|34745.4|34705.4|34829.1|34787.9|34745.4|34705.4|38
1749726900000|2025-06-12 11:15:00|34741.2|34701.2|34675.4|34655.4|34781.2|34735.8|34675.4|34647.5|37
1749727200000|2025-06-12 11:20:00|34668.3|34648.3|34682.4|34662.4|34705.4|34675.8|34649.9|34617.4|37
1749727500000|2025-06-12 11:25:00|34682.9|34662.9|34745.3|34705.3|34750.3|34719.9|34680.8|34648.3|12
1749727800000|2025-06-12 11:30:00|34750.3|34710.3|34724.5|34664.5|34750.3|34710.3|34704.9|34664.5|19
1749728100000|2025-06-12 11:35:00|34717|34677|34787.4|34747.4|34803.2|34754.9|34707.8|34671.6|21
1749728400000|2025-06-12 11:40:00|34783.2|34743.2|34842.4|34822.4|34852.4|34826.5|34759.9|34723.2|49
1749728700000|2025-06-12 11:45:00|34844.5|34824.5|34874|34834|34887.8|34856.5|34842|34812|75
1749729000000|2025-06-12 11:50:00|34864.4|34844.4|34854.4|34834.4|34876.9|34846.5|34854.4|34826.5|10
1749729300000|2025-06-12 11:55:00|34854|34834|34856.9|34796.9|34856.9|34834|34821.9|34796.9|8
1749729600000|2025-06-12 12:00:00|34841.9|34801.9|34751.5|34731.5|34843.2|34814.4|34743.6|34714|66
1749729900000|2025-06-12 12:05:00|34754|34734|34712.7|34692.7|34809|34777.7|34709.8|34689.8|50
1749730200000|2025-06-12 12:10:00|34710.6|34690.6|34802.7|34782.7|34818.1|34787.3|34693.1|34673.1|27
1749730500000|2025-06-12 12:15:00|34802.3|34782.3|34855.2|34835.2|34879.8|34852.3|34797.7|34769.4|235
1749730800000|2025-06-12 12:20:00|34854.8|34834.8|34856|34836|34907.7|34869.3|34846.4|34815.2|67
1749731100000|2025-06-12 12:25:00|34853.5|34833.5|34852.7|34792.7|34878.5|34838.5|34806|34775.6|69
1749731400000|2025-06-12 12:30:00|34854.8|34794.8|34832.2|34812.2|34882.7|34837.2|34818.1|34787.7|59
1749731700000|2025-06-12 12:35:00|34832.7|34812.7|34859.3|34839.3|34896.8|34854.7|34808.5|34774.7|73
1749732000000|2025-06-12 12:40:00|34856.8|34836.8|34855.6|34835.6|34878.5|34838.5|34816.8|34793.9|68
1749732300000|2025-06-12 12:45:00|34853.5|34833.5|34797.2|34777.2|34863.1|34833.5|34772.6|34752.6|106
1749732600000|2025-06-12 12:50:00|34797.6|34777.6|34864.3|34844.3|34869.3|34844.3|34783|34763|122
1749732900000|2025-06-12 12:55:00|34871.4|34851.4|34908.4|34868.4|34942.6|34912.2|34871.4|34851.4|135
1749733200000|2025-06-12 13:00:00|34908|34868|34908|34888|34935.9|34905.5|34878.4|34858.4|50
1749733500000|2025-06-12 13:05:00|34908.4|34888.4|34998.8|34958.8|35000.9|34978|34907.6|34885.9|93
1749733800000|2025-06-12 13:10:00|34998|34958|34928|34908|34998|34958.4|34928|34890.9|22
1749734100000|2025-06-12 13:15:00|34927.6|34907.6|34883|34843|34930.9|34908|34867.6|34835.1|17
1749734400000|2025-06-12 13:20:00|34877.5|34857.5|34869.2|34829.2|34900|34865.5|34857.5|34829.2|65
1749734700000|2025-06-12 13:25:00|34854.6|34834.6|34819.2|34779.2|34859.2|34839.2|34787.1|34763.8|26
1749735000000|2025-06-12 13:30:00|34809.6|34789.6|34798.8|34778.8|34834.2|34801.7|34745.4|34724.6|147
1749735300000|2025-06-12 13:35:00|34809.6|34769.6|34800|34780|34847.5|34818.8|34792.5|34747.5|97
1749735600000|2025-06-12 13:40:00|34799.2|34759.2|34789.2|34769.2|34809.2|34780.5|34764.2|34733.8|92
1749735900000|2025-06-12 13:45:00|34787.9|34767.9|34796.7|34776.7|34833.8|34804.6|34787.9|34767.9|43
1749736200000|2025-06-12 13:50:00|34798.8|34778.8|34715.8|34695.8|34800|34778.8|34665|34637.5|153
1749736500000|2025-06-12 13:55:00|34725.4|34685.4|34721.6|34681.6|34740.4|34716.2|34693.3|34668.3|96
1749736800000|2025-06-12 14:00:00|34722|34682|34722.4|34702.4|34747.4|34707.4|34707.4|34677|99
1749737100000|2025-06-12 14:05:00|34727.4|34707.4|34753.6|34713.6|34778.7|34758.7|34709.9|34677|72
1749737400000|2025-06-12 14:10:00|34755.7|34715.7|34732.4|34692.4|34755.7|34721.1|34703.2|34672.8|29
1749737700000|2025-06-12 14:15:00|34730.3|34690.3|34785.7|34765.7|34790.3|34770.3|34720.3|34680.7|83
1749738000000|2025-06-12 14:20:00|34788.2|34768.2|34727.4|34687.4|34791.2|34768.2|34725.3|34677.8|36
1749738300000|2025-06-12 14:25:00|34727|34687|34709.9|34669.9|34727|34691.6|34679.9|34634.9|43
1749738600000|2025-06-12 14:30:00|34702.4|34682.4|34740.7|34720.7|34740.7|34720.7|34660.3|34636.9|86
1749738900000|2025-06-12 14:35:00|34739.8|34719.8|34691.9|34671.9|34739.8|34719.8|34691.9|34671.5|65
1749739200000|2025-06-12 14:40:00|34694|34674|34781.1|34761.1|34793.6|34761.1|34694|34674|139
1749739500000|2025-06-12 14:45:00|34779|34759|34738.5|34718.5|34828.5|34804|34730.6|34703.5|86
1749739800000|2025-06-12 14:50:00|34736|34716|34667.3|34647.3|34736|34716|34667.3|34639.8|95
1749740100000|2025-06-12 14:55:00|34664.8|34644.8|34659.4|34639.4|34685.2|34652.3|34624|34604|187
1749740400000|2025-06-12 15:00:00|34657.3|34637.3|34633.1|34613.1|34657.7|34637.7|34628.5|34604|134
1749740700000|2025-06-12 15:05:00|34633.5|34613.5|34615.2|34575.2|34648.9|34621.4|34582.7|34562.3|242
1749741000000|2025-06-12 15:10:00|34604.8|34584.8|34612.7|34592.7|34638.6|34592.7|34577.7|34557.7|73
1749741300000|2025-06-12 15:15:00|34620.2|34580.2|34580.6|34560.6|34620.2|34590.6|34580.6|34558.1|36
1749741600000|2025-06-12 15:20:00|34578.5|34558.5|34561|34541|34608.9|34580.6|34561|34541|129
1749741900000|2025-06-12 15:25:00|34556|34536|34526.8|34506.8|34586.4|34561.4|34522.6|34502.6|154
1749742200000|2025-06-12 15:30:00|34528.9|34508.9|34490.6|34470.6|34528.9|34508.9|34450.6|34428.9|242
1749742500000|2025-06-12 15:35:00|34488.5|34468.5|34459.3|34439.3|34542.2|34509.7|34459.3|34435.1|233
1749742800000|2025-06-12 15:40:00|34461.8|34441.8|34496|34476|34508.5|34483.1|34456|34436|148
1749743100000|2025-06-12 15:45:00|34501|34481|34476.4|34456.4|34511.4|34486.4|34476.4|34456.4|29
1749743400000|2025-06-12 15:50:00|34478.5|34458.5|34525.9|34505.9|34543|34508|34471.4|34451.4|151
1749743700000|2025-06-12 15:55:00|34523.8|34503.8|34488.4|34468.4|34538|34510.5|34486.8|34453|209
1749744000000|2025-06-12 16:00:00|34487.6|34467.6|34546.7|34506.7|34564.3|34544.3|34484.7|34464.7|163
1749744300000|2025-06-12 16:05:00|34544.2|34504.2|34536.7|34516.7|34562.2|34542.2|34519.7|34499.7|59
1749744600000|2025-06-12 16:10:00|34538.8|34518.8|34532.5|34512.5|34550.5|34530.5|34530|34502.9|175
1749744900000|2025-06-12 16:15:00|34532.1|34512.1|34512.9|34492.9|34555.9|34535.9|34502.9|34480.8|252
1749745200000|2025-06-12 16:20:00|34513.3|34493.3|34588.3|34568.3|34595.8|34575.8|34510.4|34490.4|1350
1749745500000|2025-06-12 16:25:00|34590.8|34570.8|34548.8|34528.8|34595.4|34575.4|34528.8|34508.8|969
1749745800000|2025-06-12 16:30:00|34551.3|34531.3|34524.6|34504.6|34551.3|34531.3|34505.4|34482.1|128
1749746100000|2025-06-12 16:35:00|34526.7|34506.7|34508.8|34488.8|34529.2|34509.2|34496.7|34462.9|136
1749746400000|2025-06-12 16:40:00|34508.3|34488.3|34492.5|34472.5|34508.3|34488.3|34445.8|34425.8|259
1749746700000|2025-06-12 16:45:00|34492.9|34472.9|34463.7|34443.7|34506.2|34477.1|34463.7|34443.7|180
1749747000000|2025-06-12 16:50:00|34466.2|34446.2|34540.8|34520.8|34543.3|34521.6|34462.9|34442.9|209
1749747300000|2025-06-12 16:55:00|34535.8|34515.8|34516.2|34496.2|34540.8|34515.8|34506.2|34486.2|276
1749747600000|2025-06-12 17:00:00|34515.8|34495.8|34506.7|34486.7|34523.3|34503.3|34506.7|34486.7|185
1749747900000|2025-06-12 17:05:00|34507.5|34487.5|34503.3|34483.3|34507.5|34487.5|34490|34470|238
1749748200000|2025-06-12 17:10:00|34502.5|34482.5|34505.8|34485.8|34508.3|34488.3|34492.9|34472.9|46
1749748500000|2025-06-12 17:15:00|34504.9|34484.9|34504.9|34484.9|34512.8|34492.8|34477.9|34457.9|49
1749748800000|2025-06-12 17:20:00|34500.3|34480.3|34483.7|34463.7|34500.7|34480.7|34477|34451.6|255
1749749100000|2025-06-12 17:25:00|34485.8|34465.8|34486.7|34466.7|34510|34480.4|34452.9|34432.1|1550
1749802500000|2025-06-13 08:15:00|34480.1|34460.1|34270.3|34230.3|34480.1|34460.1|34193.4|34145.1|378
1749802800000|2025-06-13 08:20:00|34253.2|34233.2|34268.1|34228.1|34319.7|34293.2|34253.2|34218.2|388
1749803100000|2025-06-13 08:25:00|34266|34226|34143.1|34103.1|34273.5|34236|34142.4|34090.6|30
1749803400000|2025-06-13 08:30:00|34146|34106|34150.2|34110.2|34192.7|34140.2|34132.7|34092.7|40
1749803700000|2025-06-13 08:35:00|34149.8|34109.8|34045|34005|34149.8|34109.8|33981.7|33958.9|149
1749804000000|2025-06-13 08:40:00|34036.1|34016.1|34030.6|33970.6|34060|34019.6|33992.5|33949.2|92
1749804300000|2025-06-13 08:45:00|34032.7|33972.7|34090.2|34050.2|34109.4|34063.1|34032.7|33972.7|22
1749804600000|2025-06-13 08:50:00|34090.6|34050.6|34104.8|34064.8|34144|34105.2|34068.1|34040.2|37
1749804900000|2025-06-13 08:55:00|34090.2|34070.2|34059.8|34019.8|34134.8|34095.2|34047.7|34017.7|26
1749805200000|2025-06-13 09:00:00|34057.7|34017.7|34089.5|34029.5|34116.5|34081.2|34048|34017.7|319
1749805500000|2025-06-13 09:05:00|34082|34042|33996.2|33956.2|34094.5|34042|33961.2|33933.7|20
1749805800000|2025-06-13 09:10:00|33996.6|33956.6|34014.5|33974.5|34029.5|33982.3|33956.2|33922|367
1749806100000|2025-06-13 09:15:00|34014.1|33974.1|33983.3|33943.3|34014.1|33974.1|33933.3|33886.9|46
1749806400000|2025-06-13 09:20:00|33983.7|33943.7|34030.4|33970.4|34032.9|33978.3|33942.5|33892.1|118
1749806700000|2025-06-13 09:25:00|34030.8|33970.8|33994|33934|34040.4|34010.8|33968.3|33927.9|5
1749807000000|2025-06-13 09:30:00|33996.1|33936.1|34003.6|33943.6|34003.6|33956.7|33948.3|33895.4|7
1749807300000|2025-06-13 09:35:00|34007.9|33947.9|33994.6|33954.6|34027.9|33978.2|33991.1|33947.1|5
1749807600000|2025-06-13 09:40:00|33990.4|33950.4|34001.7|33981.7|34050|34016.7|33990.4|33942.8|10
1749807900000|2025-06-13 09:45:00|34011.7|33951.7|33999.9|33939.9|34047.8|33988.2|33988.2|33934.9|2
1749808200000|2025-06-13 09:50:00|33999.6|33939.6|34012|33952|34020.3|33967.8|33980.7|33932.8|1
1749808500000|2025-06-13 09:55:00|34011.7|33951.7|33974.5|33954.5|34022|33974.5|33971.7|33937.8|10
1749808800000|2025-06-13 10:00:00|33976.7|33956.7|33939.5|33899.5|34016.7|33964.5|33937.4|33897|7
1749809100000|2025-06-13 10:05:00|33937|33897|33928|33888|33954.5|33905.1|33924.5|33880.9|33
1749809400000|2025-06-13 10:10:00|33932.2|33892.2|33911.8|33891.8|33984.7|33945.1|33910.5|33880.5|25
1749809700000|2025-06-13 10:15:00|33914|33894|33930.7|33890.7|33945.3|33915.7|33911.5|33881.8|20
1749810000000|2025-06-13 10:20:00|33933.2|33893.2|33852.4|33792.4|33935.7|33900.7|33822|33785.3|51
1749810300000|2025-06-13 10:25:00|33854.5|33794.5|33879.7|33839.7|33891|33861.4|33805.1|33768.7|80
1749810600000|2025-06-13 10:30:00|33870.1|33850.1|33844.3|33804.3|33893.9|33863.9|33842.2|33797.5|9
1749810900000|2025-06-13 10:35:00|33843.9|33803.9|33856.2|33816.2|33895.4|33857.3|33829.3|33800|50
1749811200000|2025-06-13 10:40:00|33856.5|33816.5|33777.4|33757.4|33881.9|33834.4|33771.7|33751.7|43
1749811500000|2025-06-13 10:45:00|33779.5|33759.5|33821.3|33781.3|33834.2|33800.9|33779.5|33751.7|8
1749811800000|2025-06-13 10:50:00|33820.9|33780.9|33793.4|33773.4|33820.9|33785.9|33785.1|33765.1|24
1749812100000|2025-06-13 10:55:00|33790.9|33770.9|33724.1|33684.1|33805.5|33770.9|33714.5|33684.1|47
1749812400000|2025-06-13 11:00:00|33732.4|33712.4|33809.2|33769.2|33814.2|33769.2|33709.9|33689.9|48
1749812700000|2025-06-13 11:05:00|33814.5|33794.5|33886.6|33846.6|33934.8|33894.8|33814.5|33787|71
1749813000000|2025-06-13 11:10:00|33888.7|33848.7|33890.4|33850.4|33936.2|33890.8|33776.6|33735.4|23
1749813300000|2025-06-13 11:15:00|33889.7|33849.7|33857.2|33797.2|33889.7|33855.1|33811.6|33777.5|8
1749813600000|2025-06-13 11:20:00|33857.5|33797.5|33887.2|33867.2|33892.5|33867.2|33821.8|33793.9|26
1749813900000|2025-06-13 11:25:00|33887.1|33867.1|33864.5|33804.5|33914.6|33867.1|33846.8|33786.8|45
1749814200000|2025-06-13 11:30:00|33862|33802|33899.5|33859.5|33899.5|33859.5|33847|33799.5|25
1749814500000|2025-06-13 11:35:00|33909.9|33849.9|33904.5|33844.5|33934.5|33874.5|33897|33837|27
1749814800000|2025-06-13 11:40:00|33907|33847|33881.6|33861.6|33944.5|33892.7|33881.6|33847|38
1749815100000|2025-06-13 11:45:00|33912|33852|33904.8|33864.8|33932|33872|33879.1|33847|37
1749815400000|2025-06-13 11:50:00|33915.2|33855.2|33898.1|33838.1|33950.9|33915.6|33888.4|33833.4|24
1749815700000|2025-06-13 11:55:00|33888.4|33848.4|33804.5|33764.5|33914.6|33864.2|33799.5|33762|52
1749816000000|2025-06-13 12:00:00|33799.5|33759.5|33724.7|33704.7|33799.5|33759.5|33717|33687.5|102
1749816300000|2025-06-13 12:05:00|33733.9|33693.9|33724.6|33704.6|33734.6|33709.6|33682.1|33654.6|16
1749816600000|2025-06-13 12:10:00|33725|33705|33786.1|33746.1|33849.7|33819|33725|33692.5|51
1749816900000|2025-06-13 12:15:00|33775.7|33755.7|33756.5|33736.5|33814|33764.4|33745.1|33703.6|33
1749817200000|2025-06-13 12:20:00|33756.1|33736.1|33792.2|33772.2|33833.2|33799.3|33753.6|33724.7|19
1749817500000|2025-06-13 12:25:00|33791.5|33771.5|33792.1|33752.1|33831.8|33788|33740.8|33711.9|178
1749817800000|2025-06-13 12:30:00|33805.7|33745.7|33658.4|33618.4|33811.3|33765.3|33638|33610.5|120
1749818100000|2025-06-13 12:35:00|33660.5|33620.5|33643.8|33623.8|33717|33682.8|33640.3|33611.3|196
1749818400000|2025-06-13 12:40:00|33657.7|33617.7|33608.6|33568.6|33657.7|33629.4|33572.4|33541|58
1749818700000|2025-06-13 12:45:00|33609|33569|33626.8|33606.8|33629.3|33607.2|33577.2|33550.1|90
1749819000000|2025-06-13 12:50:00|33621.1|33581.1|33659.6|33619.6|33659.6|33622.5|33597.8|33569.3|165
1749819300000|2025-06-13 12:55:00|33659.2|33619.2|33534.6|33514.6|33659.2|33632.5|33534.6|33514.6|170
1749819600000|2025-06-13 13:00:00|33537.4|33517.4|33560.7|33520.7|33597|33562.4|33537.4|33509.9|90
1749819900000|2025-06-13 13:05:00|33558.5|33518.5|33547.8|33507.8|33574.9|33542.8|33533.5|33504.3|65
1749820200000|2025-06-13 13:10:00|33537.4|33517.4|33566|33526|33573.5|33538.1|33532.1|33501.4|62
1749820500000|2025-06-13 13:15:00|33565.6|33525.6|33573.5|33533.5|33596.4|33563.9|33551.4|33525.6|52
1749820800000|2025-06-13 13:20:00|33566.3|33546.3|33526|33506|33612.7|33583.1|33503.8|33476.3|54
1749821100000|2025-06-13 13:25:00|33529.6|33509.6|33601.4|33561.4|33601.4|33567.5|33503.8|33476.3|218
1749821400000|2025-06-13 13:30:00|33591.8|33571.8|33558.5|33538.5|33621.4|33592.2|33539.2|33510.7|187
1749821700000|2025-06-13 13:35:00|33556|33536|33558.8|33538.8|33591|33568.5|33540.5|33520.5|180
1749822000000|2025-06-13 13:40:00|33560.9|33540.9|33559|33519|33597.8|33562.5|33512.4|33492.4|273
1749822300000|2025-06-13 13:45:00|33559.3|33519.3|33650.1|33610.1|33652.2|33620.4|33557.1|33519.3|283
1749822600000|2025-06-13 13:50:00|33652.2|33612.2|33686.4|33646.4|33730|33688.3|33621.1|33584.3|148
1749822900000|2025-06-13 13:55:00|33673.9|33653.9|33741.2|33681.2|33781.7|33744.5|33673.9|33653.9|146
1749823200000|2025-06-13 14:00:00|33730.4|33690.4|33843.8|33803.8|33853.4|33804.8|33730.4|33684.1|168
1749823500000|2025-06-13 14:05:00|33844.1|33804.1|33984.1|33964.1|34035.9|34002.3|33833.4|33789|175
1749823800000|2025-06-13 14:10:00|34004.1|33979.1|33936.9|33896.9|34044.1|34009.5|33936.9|33883|114
1749824100000|2025-06-13 14:15:00|33924.4|33904.4|34061.8|34001.8|34134.7|34104.3|33901.1|33876.9|176
1749824400000|2025-06-13 14:20:00|34052.2|34012.2|34213.8|34173.8|34243.4|34199.5|34045.8|34012.2|204
1749824700000|2025-06-13 14:25:00|34223.4|34163.4|34339.8|34299.8|34349.8|34318|34200.9|34158.4|98
1749825000000|2025-06-13 14:30:00|34338|34318|34387.2|34347.2|34423.4|34373.8|34288|34249.1|99
1749825300000|2025-06-13 14:35:00|34386.9|34346.9|34379|34339|34396.9|34364.4|34328.3|34290.5|44
1749825600000|2025-06-13 14:40:00|34369.4|34349.4|34459.7|34419.7|34459.7|34428.3|34356.5|34328.6|90
1749825900000|2025-06-13 14:45:00|34450.1|34430.1|34406.8|34366.8|34534.7|34495.4|34389.4|34347.9|52
1749826200000|2025-06-13 14:50:00|34406.4|34366.4|34349.7|34329.7|34481.8|34432.5|34349.7|34319.7|49
1749826500000|2025-06-13 14:55:00|34349.3|34329.3|34466.4|34426.4|34511|34469.3|34344.3|34313.9|78
1749826800000|2025-06-13 15:00:00|34465.7|34425.7|34539.2|34519.2|34548.8|34519.2|34457.9|34423.9|51
1749827100000|2025-06-13 15:05:00|34541.3|34521.3|34486.6|34446.6|34586.6|34562|34474.9|34437.4|41
1749827400000|2025-06-13 15:10:00|34474.1|34454.1|34524.6|34484.6|34527.1|34499.6|34407.4|34379.5|77
1749827700000|2025-06-13 15:15:00|34517.1|34497.1|34584.8|34544.8|34653.8|34628.1|34517.1|34489.6|66
1749828000000|2025-06-13 15:20:00|34577.3|34537.3|34513.8|34473.8|34577.3|34537.3|34448.4|34408.1|93
1749828300000|2025-06-13 15:25:00|34516.3|34476.3|34599.8|34559.8|34607.3|34567.7|34515.2|34463.8|33
1749828600000|2025-06-13 15:30:00|34600.2|34560.2|34655.5|34615.5|34690.9|34665.5|34592.7|34560.2|70
1749828900000|2025-06-13 15:35:00|34665.1|34605.1|34674.5|34634.5|34689.5|34664.5|34627|34577.3|63
1749829200000|2025-06-13 15:40:00|34667|34647|34641.6|34621.6|34683.7|34651.9|34621.2|34585.2|101
1749829500000|2025-06-13 15:45:00|34639.4|34619.4|34523.7|34503.7|34716.2|34681.2|34523.7|34498.3|105
1749829800000|2025-06-13 15:50:00|34528.7|34488.7|34567.9|34527.9|34567.9|34540.4|34506.2|34478.3|51
1749830100000|2025-06-13 15:55:00|34584.8|34524.8|34588.2|34568.2|34634.3|34607.9|34584.8|34524.8|146
1749830400000|2025-06-13 16:00:00|34588.5|34568.5|34543.5|34503.5|34672.8|34642.4|34543.5|34498.5|162
1749830700000|2025-06-13 16:05:00|34541.4|34501.4|34603.1|34563.1|34608.5|34563.1|34528.9|34493.9|25
1749831000000|2025-06-13 16:10:00|34601|34561|34613.5|34573.5|34642|34612|34588.1|34553.5|56
1749831300000|2025-06-13 16:15:00|34603.1|34583.1|34660.2|34640.2|34697|34672|34580.2|34549.9|51
1749831600000|2025-06-13 16:20:00|34671.3|34631.3|34634.5|34614.5|34726.3|34694.6|34631|34602.1|346
1749831900000|2025-06-13 16:25:00|34634.8|34614.8|34650.9|34630.9|34663.4|34630.9|34618|34598|48
1749832200000|2025-06-13 16:30:00|34650.8|34630.8|34717.3|34677.3|34724.1|34683.7|34650.8|34626.2|40
1749832500000|2025-06-13 16:35:00|34721.6|34681.6|34766.8|34746.8|34771.2|34746.8|34711.6|34681.6|46
1749832800000|2025-06-13 16:40:00|34769.7|34749.7|34865.1|34825.1|34902.6|34865.1|34769.7|34744.7|65
1749833100000|2025-06-13 16:45:00|34862.6|34822.6|34728.6|34688.6|34865.1|34822.6|34725.8|34678.3|30
1749833400000|2025-06-13 16:50:00|34730.8|34690.8|34837.5|34777.5|34853.3|34807.9|34725.8|34678.3|40
1749833700000|2025-06-13 16:55:00|34840.4|34780.4|34777.9|34757.9|34845|34815.7|34777.9|34747.5|16
1749834000000|2025-06-13 17:00:00|34780|34760|34797.1|34777.1|34812.5|34779.6|34775|34740|30
1749834300000|2025-06-13 17:05:00|34806.7|34766.7|34831.7|34771.7|34836.7|34801.7|34766.7|34743.9|35
1749834600000|2025-06-13 17:10:00|34829.6|34769.6|34840.3|34800.3|34849.6|34819.9|34817.8|34764.2|24
1749834900000|2025-06-13 17:15:00|34842.4|34802.4|34791.7|34771.7|34842.4|34814.9|34791.7|34761.7|23
1749835200000|2025-06-13 17:20:00|34789.2|34769.2|34712|34652|34798.8|34769.2|34699.9|34649.5|36
1749835500000|2025-06-13 17:25:00|34699.2|34659.2|34671|34631|34726.7|34696.3|34632|34603.8|54
1749835800000|2025-06-13 17:30:00|34668.8|34628.8|34668.8|34628.8|34668.8|34628.8|34668.8|34628.8|0
1750061700000|2025-06-16 08:15:00|34686.1|34626.1|34792.8|34752.8|34843.3|34802|34650.8|34600.8|185
1750062000000|2025-06-16 08:20:00|34783|34763|34903|34843|35020|34960|34773.5|34731.1|31
1750062300000|2025-06-16 08:25:00|34908|34848|34975.7|34915.7|34975.7|34928.2|34853|34795.2|18
1750062600000|2025-06-16 08:30:00|34970.7|34930.7|34918.5|34858.5|34981|34930.7|34876|34823.5|6
1750062900000|2025-06-16 08:35:00|34916|34856|34949.8|34889.8|34952|34902.5|34869|34821.8|84
1750063200000|2025-06-16 08:40:00|34940.3|34900.3|35018|34978|35025.3|34978|34931.1|34890.3|16
1750063500000|2025-06-16 08:45:00|35017.5|34977.5|34992|34932|35026.7|34977.5|34935.8|34907.5|22
1750063800000|2025-06-16 08:50:00|34992.2|34932.2|34982.2|34942.2|34999.7|34965.2|34967.2|34932.2|23
1750064100000|2025-06-16 08:55:00|34984.4|34944.4|34997.2|34937.2|35016.9|34964.4|34951.7|34924.2|22
1750064400000|2025-06-16 09:00:00|34994.7|34934.7|34914.1|34854.1|34994.9|34944.4|34902.2|34851.9|7
1750064700000|2025-06-16 09:05:00|34911.9|34851.9|34916.3|34856.3|34939.4|34879.4|34899.4|34851.9|5
1750065000000|2025-06-16 09:10:00|34911.9|34851.9|34811.6|34791.6|34911.9|34859.4|34811.6|34778.8|16
1750065300000|2025-06-16 09:15:00|34821.1|34781.1|34751.1|34691.1|34821.1|34781.6|34704.3|34649.3|21
1750065600000|2025-06-16 09:20:00|34755.6|34695.6|34825.3|34765.3|34847.8|34789.8|34740.4|34695.6|37
1750065900000|2025-06-16 09:25:00|34825.1|34765.1|34833.1|34793.1|34833.1|34793.1|34795.3|34755.3|4
1750066200000|2025-06-16 09:30:00|34842.8|34782.8|34828.3|34788.3|34852.8|34802.5|34782.8|34747.5|2
1750066500000|2025-06-16 09:35:00|34832.8|34792.8|34777.8|34717.8|34851.7|34810.3|34777.8|34717.8|1
1750066800000|2025-06-16 09:40:00|34772.8|34712.8|34650.2|34610.2|34772.8|34719.7|34647.8|34600.5|0
1750067100000|2025-06-16 09:45:00|34650|34610|34713.2|34653.2|34713.2|34669.4|34618|34582.7|29
1750067400000|2025-06-16 09:50:00|34713|34653|34703.4|34643.4|34730.6|34687.1|34690.9|34643.4|4
1750067700000|2025-06-16 09:55:00|34692.9|34652.9|34616.1|34576.1|34692.9|34652.9|34610.9|34573.4|4
1750068000000|2025-06-16 10:00:00|34605.9|34585.9|34424|34404|34620.1|34585.9|34424|34390.8|35
1750068300000|2025-06-16 10:05:00|34423.8|34403.8|34357|34337|34461.3|34404|34336.1|34302.5|33
1750068600000|2025-06-16 10:10:00|34354.8|34334.8|34384|34324|34388.5|34339.8|34341|34310.7|59
1750068900000|2025-06-16 10:15:00|34373.7|34333.7|34379.2|34339.2|34393.7|34349.2|34367|34316.2|8
1750069200000|2025-06-16 10:20:00|34388.9|34328.9|34395.5|34355.5|34395.5|34367.5|34382|34326.7|7
1750069500000|2025-06-16 10:25:00|34385.2|34365.2|34396.5|34336.5|34431|34381|34371.8|34334.8|35
1750069800000|2025-06-16 10:30:00|34403.2|34343.2|34405.7|34365.7|34428.2|34380.7|34386.2|34333|11
1750070100000|2025-06-16 10:35:00|34402.9|34382.9|34471.2|34431.2|34534.9|34494.4|34402.9|34382.9|5
1750070400000|2025-06-16 10:40:00|34475.7|34435.7|34528.1|34468.1|34528.1|34480.7|34475.7|34425.9|3
1750070700000|2025-06-16 10:45:00|34527.9|34467.9|34520.6|34460.6|34527.9|34470.6|34470.6|34428.1|15
1750071000000|2025-06-16 10:50:00|34520.9|34460.9|34636.4|34576.4|34651.1|34591.1|34511.1|34458.4|23
1750071300000|2025-06-16 10:55:00|34638.6|34578.6|34603.3|34543.3|34643.6|34583.6|34595.3|34543.3|12
1750071600000|2025-06-16 11:00:00|34603.6|34543.6|34484.3|34424.3|34620.1|34560.1|34474|34421.5|38
1750071900000|2025-06-16 11:05:00|34484|34424|34429.2|34369.2|34484|34426.5|34404.5|34364.8|18
1750072200000|2025-06-16 11:10:00|34426.7|34366.7|34449.7|34409.7|34454.5|34409.7|34415|34366.7|3
1750072500000|2025-06-16 11:15:00|34450|34410|34469.2|34409.2|34512.7|34459.5|34447.7|34397.5|17
1750072800000|2025-06-16 11:20:00|34475.9|34415.9|34356|34336|34493.2|34433.2|34356|34336|31
1750073100000|2025-06-16 11:25:00|34348.5|34328.5|34420.4|34360.4|34456|34398.7|34345.5|34316.8|9
1750073400000|2025-06-16 11:30:00|34417.9|34357.9|34307.7|34287.7|34418.5|34374.7|34307.7|34277.9|71
1750073700000|2025-06-16 11:35:00|34322.4|34282.4|34377.4|34337.4|34382.4|34342.4|34312.7|34275.2|35
1750074000000|2025-06-16 11:40:00|34367.6|34347.6|34362.4|34302.4|34402.1|34362.1|34337.9|34297.4|6
1750074300000|2025-06-16 11:45:00|34352.6|34312.6|34326.8|34286.8|34372.4|34327.6|34326.8|34282.9|7
1750074600000|2025-06-16 11:50:00|34327.3|34287.3|34344.3|34304.3|34359.6|34331.6|34297.3|34268.4|6
1750074900000|2025-06-16 11:55:00|34344|34304|34382|34362|34392.5|34362.6|34334.3|34297.1|9
1750075200000|2025-06-16 12:00:00|34391.3|34351.3|34294.6|34254.6|34391.3|34351.3|34206.3|34176.6|142
1750075500000|2025-06-16 12:05:00|34292.3|34252.3|34301.3|34241.3|34368.8|34326.3|34268.3|34220.8|25
1750075800000|2025-06-16 12:10:00|34301.6|34241.6|34300.8|34260.8|34348.1|34308.8|34243.8|34213.6|30
1750076100000|2025-06-16 12:15:00|34291.1|34271.1|34213.5|34173.5|34339.8|34291.1|34192.8|34158|26
1750076400000|2025-06-16 12:20:00|34220.3|34180.3|34118|34098|34233|34192.8|34115.5|34095.5|63
1750076700000|2025-06-16 12:25:00|34128.8|34088.8|34308.5|34248.5|34308.7|34248.7|34108.8|34084.5|51
1750077000000|2025-06-16 12:30:00|34310.7|34250.7|34325.7|34265.7|34351.2|34323.2|34275.7|34220.7|56
1750077300000|2025-06-16 12:35:00|34330.7|34270.7|34430.7|34370.7|34430.9|34383.2|34316|34270.7|68
1750077600000|2025-06-16 12:40:00|34420.4|34380.4|34608.2|34568.2|34637.6|34595.7|34413.7|34380.4|28
1750077900000|2025-06-16 12:45:00|34610.7|34570.7|34715.6|34695.6|34757.9|34705.4|34586.4|34535.7|51
1750078200000|2025-06-16 12:50:00|34713.1|34693.1|34557.1|34517.1|34730.6|34698.1|34544.8|34494.6|31
1750078500000|2025-06-16 12:55:00|34559.6|34519.6|34526.6|34486.6|34599.6|34547.1|34509.3|34471.6|43
1750078800000|2025-06-16 13:00:00|34526.3|34486.3|34366.5|34326.5|34529.1|34498.8|34366.5|34321.5|44
1750079100000|2025-06-16 13:05:00|34409.2|34349.2|34362.2|34342.2|34422.7|34393|34342.7|34313|65
1750079400000|2025-06-16 13:10:00|34360|34340|34246.5|34226.5|34373|34340|34244.2|34214|79
1750079700000|2025-06-16 13:15:00|34259|34219|34247|34207|34374.5|34324|34224.2|34192.2|17
1750080000000|2025-06-16 13:20:00|34246.5|34206.5|34228.7|34188.7|34277|34237|34173.9|34139.2|30
1750080300000|2025-06-16 13:25:00|34226.4|34186.4|34234.4|34194.4|34334.4|34274.7|34207.2|34170.9|46
1750080600000|2025-06-16 13:30:00|34221.9|34201.9|34281.6|34261.6|34301.9|34271.9|34221.9|34189.4|7
1750080900000|2025-06-16 13:35:00|34279.4|34259.4|34284.1|34264.1|34354.4|34314.4|34279.4|34249.4|12
1750081200000|2025-06-16 13:40:00|34294.4|34254.4|34355.8|34315.8|34398.9|34361.6|34231.9|34192.6|137
1750081500000|2025-06-16 13:45:00|34358.1|34318.1|34261.8|34241.8|34375.1|34325.6|34261.8|34212.5|99
1750081800000|2025-06-16 13:50:00|34259.5|34239.5|34271.7|34231.7|34286|34241.8|34238|34178|66
1750082100000|2025-06-16 13:55:00|34266.7|34246.7|34297.2|34237.2|34352.5|34306.2|34252.2|34214.7|39
1750082400000|2025-06-16 14:00:00|34299.5|34239.5|34245.7|34205.7|34299.5|34262.2|34211|34170.2|131
1750082700000|2025-06-16 14:05:00|34236|34216|34213.2|34153.2|34310.7|34259.4|34203.9|34153.2|14
1750083000000|2025-06-16 14:10:00|34186.4|34146.4|34206.7|34166.7|34236.7|34206.9|34174.2|34131.7|14
1750083300000|2025-06-16 14:15:00|34202.2|34162.2|34202.6|34142.6|34267.2|34214.7|34146.2|34121.2|67
1750083600000|2025-06-16 14:20:00|34193.7|34133.7|34175.9|34135.9|34228.6|34178.6|34161.1|34133.6|81
1750083900000|2025-06-16 14:25:00|34173.6|34133.6|34220.1|34160.1|34251.6|34201.6|34161.1|34131.9|26
1750084200000|2025-06-16 14:30:00|34210.3|34170.3|34321.1|34281.1|34336.8|34291.6|34199.8|34170.1|59
1750084500000|2025-06-16 14:35:00|34333.6|34273.6|34219.5|34199.5|34351.3|34315.5|34212.1|34174.3|17
1750084800000|2025-06-16 14:40:00|34232|34192|34192|34172|34251.8|34199.3|34192|34162|20
1750085100000|2025-06-16 14:45:00|34187.3|34167.3|34187.2|34167.2|34220.3|34177.2|34142.5|34113|31
1750085400000|2025-06-16 14:50:00|34185|34165|34270|34250|34282|34252|34184.7|34160|44
1750085700000|2025-06-16 14:55:00|34280.2|34240.2|34341.7|34281.7|34341.7|34301.7|34257.2|34232|23
1750086000000|2025-06-16 15:00:00|34336.9|34276.9|34236.9|34176.9|34336.9|34284.4|34213.9|34174.7|27
1750086300000|2025-06-16 15:05:00|34226.7|34186.7|34239.4|34179.4|34242.9|34200.2|34194.4|34152.4|40
1750086600000|2025-06-16 15:10:00|34228.7|34188.7|34186.6|34146.6|34236.4|34196.7|34176.6|34144.1|20
1750086900000|2025-06-16 15:15:00|34196.4|34136.4|34171.9|34131.9|34196.4|34149.9|34127.1|34087.1|36
1750087200000|2025-06-16 15:20:00|34172.1|34132.1|34286.9|34266.9|34286.9|34266.9|34164.9|34129.6|66
1750087500000|2025-06-16 15:25:00|34307.1|34287.1|34257.3|34237.3|34307.1|34287.1|34230.6|34203.3|29
1750087800000|2025-06-16 15:30:00|34254.8|34234.8|34265.3|34225.3|34292.8|34260.1|34192.1|34169.8|99
1750088100000|2025-06-16 15:35:00|34250.6|34230.6|34183|34123|34262.6|34232.8|34162.3|34123|28
1750088400000|2025-06-16 15:40:00|34173|34133|34229.5|34189.5|34242|34189.5|34167.3|34123.5|20
1750088700000|2025-06-16 15:45:00|34229.8|34189.8|34215.7|34195.7|34232|34199.3|34201.8|34162|32
1750089000000|2025-06-16 15:50:00|34225.5|34185.5|34237.2|34217.2|34277|34246.2|34208.2|34178.2|25
1750089300000|2025-06-16 15:55:00|34236.7|34216.7|34279.5|34259.5|34287.2|34261.7|34207|34184.5|20
1750089600000|2025-06-16 16:00:00|34294.2|34254.2|34147.7|34107.7|34297|34271.7|34137.9|34107.7|69
1750089900000|2025-06-16 16:05:00|34137.4|34117.4|34123.2|34063.2|34154.4|34117.4|34020.9|33990.9|31
1750090200000|2025-06-16 16:10:00|34125.4|34065.4|34069.1|34049.1|34144.4|34105.2|34049.2|34019.9|62
1750090500000|2025-06-16 16:15:00|34071.4|34051.4|34021.1|33981.1|34093.4|34066.4|34013.6|33981.1|53
1750090800000|2025-06-16 16:20:00|34011.4|33991.4|34074.9|34054.9|34114.9|34094.9|33983.6|33963.1|353
1750091100000|2025-06-16 16:25:00|34075.6|34055.6|34169.8|34109.8|34197.6|34165.1|34061.1|34033.6|37
1750091400000|2025-06-16 16:30:00|34167.6|34107.6|34169.6|34149.6|34199.8|34150.1|34114.6|34079.8|12
1750091700000|2025-06-16 16:35:00|34174.8|34134.8|34197.3|34177.3|34221.6|34194.6|34164.6|34134.8|20
1750092000000|2025-06-16 16:40:00|34197|34177|34279.3|34239.3|34282|34252|34177|34157|11
1750092300000|2025-06-16 16:45:00|34277|34237|34228.5|34208.5|34277|34248.5|34218.3|34188.8|55
1750092600000|2025-06-16 16:50:00|34228.3|34208.3|34241|34201|34253.7|34208.5|34218.7|34181.7|7
1750092900000|2025-06-16 16:55:00|34241.2|34201.2|34243.5|34203.5|34282.7|34243.7|34216|34186|16
1750093200000|2025-06-16 17:00:00|34238|34198|34125.5|34085.5|34238.7|34198|34113|34085|25
1750093500000|2025-06-16 17:05:00|34115|34095|34229.9|34189.9|34229.9|34189.9|34102.7|34075.4|11
1750093800000|2025-06-16 17:10:00|34232.4|34192.4|34233.4|34173.4|34262.7|34235.4|34216.4|34165.9|35
1750094100000|2025-06-16 17:15:00|34218.4|34178.4|34231.1|34191.1|34245.9|34198.4|34183.9|34135.9|10
1750094400000|2025-06-16 17:20:00|34231.4|34191.4|34221.9|34181.9|34238.9|34207.9|34171.9|34131.9|55
1750094700000|2025-06-16 17:25:00|34224.4|34184.4|34196.8|34136.8|34226.8|34199.1|34146.3|34113.8|85
1750148100000|2025-06-17 08:15:00|34202.7|34142.7|34362.1|34342.1|34401.2|34361|34202.7|34142.7|69
1750148400000|2025-06-17 08:20:00|34359.6|34339.6|34370.1|34330.1|34394.6|34347.3|34325.7|34278|48
1750148700000|2025-06-17 08:25:00|34369.6|34329.6|34367.5|34307.5|34469.8|34421.9|34337.3|34284.8|33
1750149000000|2025-06-17 08:30:00|34366.9|34306.9|34275.9|34215.9|34366.9|34312.7|34241.3|34213.8|82
1750149300000|2025-06-17 08:35:00|34275.7|34215.7|34174.8|34134.8|34275.7|34230|34170.4|34122.5|30
1750149600000|2025-06-17 08:40:00|34164.5|34144.5|34234.7|34194.7|34234.7|34194.7|34159.8|34127.5|15
1750149900000|2025-06-17 08:45:00|34235|34195|34223.2|34163.2|34251.1|34203.6|34198|34138|36
1750150200000|2025-06-17 08:50:00|34223.8|34163.8|34237.3|34177.3|34244.8|34205.4|34223.8|34163.8|6
1750150500000|2025-06-17 08:55:00|34237|34177|34294.7|34234.7|34301.6|34267.2|34217.7|34162.2|1
1750150800000|2025-06-17 09:00:00|34297|34237|34299.5|34279.5|34349.1|34314.1|34282.2|34232|2
1750151100000|2025-06-17 09:05:00|34297|34277|34332|34292|34332|34304.5|34297|34259.5|3
1750151400000|2025-06-17 09:10:00|34329.5|34289.5|34311.9|34271.9|34334|34289.5|34304.4|34256.9|5
1750151700000|2025-06-17 09:15:00|34311.5|34271.5|34204.4|34184.4|34311.5|34271.5|34204.4|34183.3|5
1750152000000|2025-06-17 09:20:00|34214.2|34174.2|34219.8|34159.8|34219.8|34181.7|34174.4|34146.2|16
1750152300000|2025-06-17 09:25:00|34221.9|34161.9|34121.2|34061.2|34226.9|34181.4|34081.2|34043.7|29
1750152600000|2025-06-17 09:30:00|34118.9|34058.9|34136.4|34076.4|34176.4|34128.9|34111.2|34058.9|62
1750152900000|2025-06-17 09:35:00|34126.6|34086.6|34188.7|34148.7|34190.9|34150.9|34113.9|34081.2|13
1750153200000|2025-06-17 09:40:00|34183.9|34143.9|34243.9|34203.9|34251.4|34203.9|34158.9|34121.4|9
1750153500000|2025-06-17 09:45:00|34241.6|34201.6|34219.1|34159.1|34288|34238.2|34188.8|34153.8|6
1750153800000|2025-06-17 09:50:00|34208.6|34168.6|34171.1|34151.1|34211.3|34173.8|34133.8|34111.8|6
1750154100000|2025-06-17 09:55:00|34181.3|34141.3|34193.1|34133.1|34213.4|34177.9|34148.4|34115.6|15
1750154400000|2025-06-17 10:00:00|34195.4|34135.4|34197.7|34137.7|34205.2|34167.9|34173.3|34130.4|0
1750154700000|2025-06-17 10:05:00|34197.2|34137.2|34202.4|34162.4|34209.9|34169.7|34157.4|34109.9|5
1750155000000|2025-06-17 10:10:00|34197.4|34157.4|34177.4|34157.4|34207.4|34172|34165.6|34132.4|2
1750155300000|2025-06-17 10:15:00|34186.7|34146.7|34182.6|34142.6|34189.9|34146.7|34119.9|34077.4|10
1750155600000|2025-06-17 10:20:00|34184.9|34144.9|34102.6|34082.6|34202.2|34156.9|34102.6|34077.6|6
1750155900000|2025-06-17 10:25:00|34105.1|34085.1|34144.8|34104.8|34149.8|34117.3|34077.4|34052.6|4
1750156200000|2025-06-17 10:30:00|34142.3|34102.3|34114.6|34074.6|34151.9|34114.2|34111.9|34064.4|11
1750156500000|2025-06-17 10:35:00|34116.9|34076.9|34159.4|34099.4|34167.1|34111.9|34114.6|34059.4|1
1750156800000|2025-06-17 10:40:00|34159.6|34099.6|34154.8|34094.8|34164.4|34114.1|34141.8|34089.3|5
1750157100000|2025-06-17 10:45:00|34154.6|34094.6|34156.8|34116.8|34184.1|34146.8|34141.8|34094.6|16
1750157400000|2025-06-17 10:50:00|34159.1|34119.1|34158|34098|34181.4|34131.8|34126.4|34091.1|23
1750157700000|2025-06-17 10:55:00|34147.8|34107.8|34130|34070|34197.1|34153|34130|34070|7
1750158000000|2025-06-17 11:00:00|34132.5|34072.5|34128.8|34068.8|34201.5|34151.3|34115.5|34065.7|7
1750158300000|2025-06-17 11:05:00|34121.3|34081.3|34113.8|34073.8|34131.1|34091.3|34111.3|34058.8|3
1750158600000|2025-06-17 11:10:00|34114.2|34074.2|34098.3|34058.3|34123.4|34086.3|34081.3|34031.9|2
1750158900000|2025-06-17 11:15:00|34098.1|34058.1|33907.1|33887.1|34107.9|34058.1|33907.1|33887.1|62
1750159200000|2025-06-17 11:20:00|33926.5|33866.5|33896|33856|33934.2|33886.7|33877.1|33839.2|11
1750159500000|2025-06-17 11:25:00|33885.8|33865.8|33844.1|33804.1|33951.9|33901.7|33839.4|33804.1|5
1750159800000|2025-06-17 11:30:00|33841.6|33801.6|33942.1|33922.1|33942.1|33922.1|33826.6|33796.9|10
1750160100000|2025-06-17 11:35:00|33972.1|33912.1|34039.5|33999.5|34053.9|33999.5|33965.2|33912.1|42
1750160400000|2025-06-17 11:40:00|34029.7|34009.7|33999.5|33959.5|34077.2|34047|33999.5|33954.5|15
1750160700000|2025-06-17 11:45:00|34004.5|33964.5|34020.8|34000.8|34063.1|34003.1|34002|33964.5|83
1750161000000|2025-06-17 11:50:00|34040.6|34000.6|34040.8|34000.8|34078.1|34045.6|33955.6|33903.1|0
1750161300000|2025-06-17 11:55:00|34027.8|33987.8|34098.2|34058.2|34120.7|34083.2|33997.8|33963.5|39
1750161600000|2025-06-17 12:00:00|34095.7|34055.7|34292.5|34232.5|34292.5|34242.7|34065.5|34015.7|206
1750161900000|2025-06-17 12:05:00|34271.8|34251.8|34118.2|34078.2|34280|34251.8|34117.8|34077.8|26
1750162200000|2025-06-17 12:10:00|34128.8|34068.8|34231.3|34171.3|34270.7|34223.2|34128.8|34068.8|39
1750162500000|2025-06-17 12:15:00|34220.2|34180.2|34203.2|34143.2|34220.2|34185.5|34140.9|34105.7|11
1750162800000|2025-06-17 12:20:00|34190.4|34150.4|34139.8|34119.8|34190.4|34150.4|34120.4|34072.5|14
1750163100000|2025-06-17 12:25:00|34140|34120|34161.6|34121.6|34191.6|34146.8|34091.8|34064.3|74
1750163400000|2025-06-17 12:30:00|34159.1|34119.1|34186.4|34126.4|34201.1|34155.9|34116.8|34074.3|21
1750163700000|2025-06-17 12:35:00|34186.1|34126.1|34145.7|34125.7|34186.1|34135.3|34085.5|34057.6|37
1750164000000|2025-06-17 12:40:00|34145.9|34125.9|34100.5|34080.5|34165.9|34131.1|34085.9|34063|25
1750164300000|2025-06-17 12:45:00|34095.9|34075.9|34110.9|34070.9|34158.4|34110.9|34083.4|34040.7|9
1750164600000|2025-06-17 12:50:00|34120.6|34060.6|34078.3|34038.3|34121.1|34088.1|34076.1|34036.1|24
1750164900000|2025-06-17 12:55:00|34071.5|34031.5|33997.9|33957.9|34071.5|34040.8|33952.9|33917.5|14
1750165200000|2025-06-17 13:00:00|33990|33970|34075.8|34035.8|34098.5|34050.8|33985|33965|24
1750165500000|2025-06-17 13:05:00|34083.3|34023.3|33989.7|33949.7|34083.3|34049.9|33989.7|33947.2|114
1750165800000|2025-06-17 13:10:00|33990.1|33950.1|34026.5|34006.5|34042|34006.5|33987.2|33945.1|6
1750166100000|2025-06-17 13:15:00|34022|34002|34080.1|34020.1|34120.5|34089.7|33999.5|33964.7|70
1750166400000|2025-06-17 13:20:00|34065.1|34025.1|34066.9|34006.9|34076.5|34029|34009.4|33976.9|24
1750166700000|2025-06-17 13:25:00|34049.4|34029.4|33989|33949|34077.4|34044.9|33989|33941.5|45
1750167000000|2025-06-17 13:30:00|33989.2|33949.2|33994|33974|34025.4|33986.7|33946.7|33921.5|26
1750167300000|2025-06-17 13:35:00|33994.4|33974.4|34001|33961|34008.7|33979|33935.8|33906.4|43
1750167600000|2025-06-17 13:40:00|33991.9|33931.9|33876.2|33836.2|33991.9|33938.5|33856|33831.9|30
1750167900000|2025-06-17 13:45:00|33878.5|33838.5|33792.4|33752.4|33881|33853.5|33780.8|33750.5|53
1750168200000|2025-06-17 13:50:00|33785.5|33745.5|33578.2|33538.2|33785.5|33755.3|33555.7|33526|49
1750168500000|2025-06-17 13:55:00|33593.2|33533.2|33523.6|33463.6|33593.2|33543.5|33439.1|33389.1|62
1750168800000|2025-06-17 14:00:00|33513.4|33473.4|33413.4|33393.4|33543.9|33498.4|33413.4|33375.9|25
1750169100000|2025-06-17 14:05:00|33413.2|33393.2|33247.5|33207.5|33430.9|33405.7|33234.2|33190.5|110
1750169400000|2025-06-17 14:10:00|33243|33203|33322.1|33302.1|33365.9|33333.8|33195.7|33175.5|58
1750169700000|2025-06-17 14:15:00|33327.1|33287.1|33429.6|33369.6|33444.6|33394.4|33227.1|33197.3|28
1750170000000|2025-06-17 14:20:00|33417.1|33377.1|33559.1|33499.1|33583.3|33553.3|33402.9|33366.9|56
1750170300000|2025-06-17 14:25:00|33545.4|33485.4|33665.4|33625.4|33665.4|33635.2|33477.9|33442.9|61
1750170600000|2025-06-17 14:30:00|33652.9|33632.9|33548.3|33528.3|33663.1|33637.9|33548.3|33520.4|15
1750170900000|2025-06-17 14:35:00|33558.1|33518.1|33518.9|33458.9|33558.1|33518.1|33399.6|33365|46
1750171200000|2025-06-17 14:40:00|33523.9|33463.9|33504.7|33444.7|33534.1|33498.7|33475.3|33431.4|45
1750171500000|2025-06-17 14:45:00|33500.3|33440.3|33549.2|33509.2|33572|33522|33475.1|33427.6|143
1750171800000|2025-06-17 14:50:00|33547|33507|33550.9|33530.9|33583.8|33563.8|33522.8|33482.2|19
1750172100000|2025-06-17 14:55:00|33548.6|33528.6|33565.9|33505.9|33568.8|33536.6|33520.7|33468.6|17
1750172400000|2025-06-17 15:00:00|33546.8|33526.8|33515.3|33475.3|33568|33529|33472.8|33427.5|41
1750172700000|2025-06-17 15:05:00|33515.2|33475.2|33395.2|33375.2|33515.2|33477.7|33388.6|33368.6|111
1750173000000|2025-06-17 15:10:00|33395.7|33375.7|33478.3|33458.3|33526.7|33485.9|33395.7|33363.4|19
1750173300000|2025-06-17 15:15:00|33482.9|33462.9|33490.4|33450.4|33512.9|33468.1|33440.8|33420.8|26
1750173600000|2025-06-17 15:20:00|33490.6|33450.6|33534.8|33494.8|33534.8|33502.3|33430.4|33395.2|40
1750173900000|2025-06-17 15:25:00|33534.7|33494.7|33465.6|33425.6|33560.2|33527.7|33450.6|33423.1|35
1750174200000|2025-06-17 15:30:00|33465.8|33425.8|33442.8|33422.8|33474.7|33447.6|33433.3|33407.9|42
1750174500000|2025-06-17 15:35:00|33440.6|33420.6|33472.2|33432.2|33482.4|33447.6|33392.8|33367.8|72
1750174800000|2025-06-17 15:40:00|33467.2|33427.2|33394.5|33354.5|33467.2|33427.2|33354.5|33309.7|24
1750175100000|2025-06-17 15:45:00|33404.3|33344.3|33379.7|33339.7|33411.1|33372|33359.9|33334.7|29
1750175400000|2025-06-17 15:50:00|33377.2|33337.2|33417.8|33377.8|33427.8|33389.8|33359.6|33330.1|18
1750175700000|2025-06-17 15:55:00|33405.3|33385.3|33307.7|33287.7|33415.5|33388|33307.7|33282.7|81
1750176000000|2025-06-17 16:00:00|33317.3|33277.3|33256.5|33236.5|33342.3|33307.1|33256.5|33236.5|61
1750176300000|2025-06-17 16:05:00|33256.7|33236.7|33273.1|33253.1|33295.2|33266|33256.7|33236.7|90
1750176600000|2025-06-17 16:10:00|33272.9|33252.9|33243.3|33203.3|33338.5|33308.7|33218.1|33191|137
1750176900000|2025-06-17 16:15:00|33245.6|33205.6|33290.4|33250.4|33346.4|33313.9|33198.1|33168.7|84
1750177200000|2025-06-17 16:20:00|33290.2|33250.2|33278.9|33258.9|33337.8|33303.1|33228.3|33183.7|156
1750177500000|2025-06-17 16:25:00|33281.8|33241.8|33167|33147|33291|33261.2|33159.7|33127|81
1750177800000|2025-06-17 16:30:00|33166.8|33146.8|33214.3|33154.3|33214.3|33183.4|33156.6|33136.4|17
1750178100000|2025-06-17 16:35:00|33216.6|33156.6|33228.2|33208.2|33270.7|33230.1|33187|33152.2|47
1750178400000|2025-06-17 16:40:00|33238|33198|33240.5|33220.5|33253|33228.4|33177.8|33150.3|22
1750178700000|2025-06-17 16:45:00|33248|33208|33188.2|33168.2|33250.5|33230.5|33183.2|33163.2|6
1750179000000|2025-06-17 16:50:00|33188.4|33168.4|33188.2|33168.2|33205.7|33185.7|33185.7|33155.7|2
1750179300000|2025-06-17 16:55:00|33180.6|33160.6|33193.1|33173.1|33195.6|33175.6|33145.6|33125.6|19
1750179600000|2025-06-17 17:00:00|33213.1|33193.1|33208.1|33188.1|33228.1|33193.1|33183.1|33155.6|5
1750179900000|2025-06-17 17:05:00|33220.6|33180.6|33223.7|33183.7|33228.9|33198.5|33168.1|33135.6|37
1750180200000|2025-06-17 17:10:00|33223.5|33183.5|33221.6|33201.6|33233.7|33203.9|33207|33164.1|26
1750180500000|2025-06-17 17:15:00|33224.1|33204.1|33166|33126|33236.2|33206.6|33145.8|33118.7|25
1750180800000|2025-06-17 17:20:00|33165.8|33125.8|33133.4|33113.4|33166|33143.9|33129.1|33109.1|72
1750181100000|2025-06-17 17:25:00|33135.9|33115.9|33196.5|33136.5|33201.1|33153.8|33108.4|33081.4|43
1750181400000|2025-06-17 17:30:00|33198.8|33138.8|33198.8|33138.8|33198.8|33138.8|33198.8|33138.8|0
1750234500000|2025-06-18 08:15:00|33190.2|33130.2|32977.1|32917.1|33190.2|33130.2|32934.2|32904.6|45
1750234800000|2025-06-18 08:20:00|32976.9|32916.9|32998.7|32958.7|33026|32972.1|32951.7|32914.6|9
1750235100000|2025-06-18 08:25:00|33001|32961|32867.4|32847.4|33011.2|32961|32867.4|32847.4|54
1750235400000|2025-06-18 08:30:00|32865.1|32845.1|33041.1|32981.1|33041.2|32991.4|32859.7|32814.4|22
1750235700000|2025-06-18 08:35:00|33033.9|32973.9|33086.2|33026.2|33135.7|33100.2|33011.4|32963.9|25
1750236000000|2025-06-18 08:40:00|33086.4|33026.4|33021|32961|33086.4|33035.3|32968.7|32911|1
1750236300000|2025-06-18 08:45:00|33020.7|32960.7|33071.4|33031.4|33136.6|33086.9|33005.8|32945.8|3
1750236600000|2025-06-18 08:50:00|33081.5|33021.5|33113.8|33053.8|33116.5|33076|33057.8|33020.8|35
1750236900000|2025-06-18 08:55:00|33113.7|33053.7|33089.9|33029.9|33123.8|33063.8|33047.1|33009.9|7
1750237200000|2025-06-18 09:00:00|33089.7|33029.7|33037.9|32997.9|33119.9|33072.4|33035.6|32995.6|5
1750237500000|2025-06-18 09:05:00|33040.3|33000.3|32995.8|32955.8|33055.4|33012.4|32995.8|32943.5|4
1750237800000|2025-06-18 09:10:00|33006|32946|32963.8|32923.8|33056.3|33005.8|32963.8|32906.7|5
1750238100000|2025-06-18 09:15:00|32973.8|32913.8|32943.1|32883.1|33025.3|32965.3|32915.6|32873.1|32
1750238400000|2025-06-18 09:20:00|32943.3|32883.3|32973.8|32933.8|32981.3|32936.3|32914.1|32870.6|16
1750238700000|2025-06-18 09:25:00|32976.3|32936.3|32967.7|32927.7|32983.6|32953.8|32948|32898|18
1750239000000|2025-06-18 09:30:00|32983.9|32943.9|32963.2|32903.2|33020.7|32991.1|32952.9|32898|17
1750239300000|2025-06-18 09:35:00|32960.7|32900.7|32908.6|32868.6|32960.7|32900.7|32883.2|32840.4|0
1750239600000|2025-06-18 09:40:00|32910.9|32870.9|32903.4|32863.4|32923.4|32875.9|32851.4|32826.4|14
1750239900000|2025-06-18 09:45:00|32908.4|32848.4|32960.5|32900.5|32963|32908.3|32870.7|32830.9|37
1750240200000|2025-06-18 09:50:00|32950.3|32910.3|32810.3|32770.3|32950.3|32910.3|32777.2|32747.2|136
1750240500000|2025-06-18 09:55:00|32809.9|32769.9|32819.5|32779.5|32852.2|32802.2|32793.3|32752|26
1750240800000|2025-06-18 10:00:00|32829.9|32769.9|32825|32765|32857.4|32809.5|32799.7|32744.9|1
1750241100000|2025-06-18 10:05:00|32815.2|32775.2|32808.8|32768.8|32833.8|32777.7|32758.4|32716.6|32
1750241400000|2025-06-18 10:10:00|32821.3|32761.3|32856.2|32796.2|32891.2|32831.2|32811.3|32751.3|2
1750241700000|2025-06-18 10:15:00|32856.4|32796.4|32866.2|32806.2|32883.9|32823.9|32831|32786|6
1750242000000|2025-06-18 10:20:00|32876.2|32816.2|32826.2|32786.2|32876.2|32828.7|32803.9|32773.5|2
1750242300000|2025-06-18 10:25:00|32823.9|32783.9|32746.7|32706.7|32823.9|32791|32726.7|32696.5|10
1750242600000|2025-06-18 10:30:00|32749|32709|32707.2|32687.2|32776.2|32731.4|32707.2|32681.4|11
1750242900000|2025-06-18 10:35:00|32704.7|32684.7|32664|32644|32736.3|32688.8|32664|32624.2|13
1750243200000|2025-06-18 10:40:00|32661.7|32641.7|32668.6|32648.6|32676.1|32648.6|32621.7|32591.9|11
1750243500000|2025-06-18 10:45:00|32678.8|32638.8|32653.8|32593.8|32693.8|32653.3|32641.7|32591.1|5
1750243800000|2025-06-18 10:50:00|32644.1|32604.1|32683.6|32643.6|32706.5|32674|32644.1|32599.1|2
1750244100000|2025-06-18 10:55:00|32683.4|32643.4|32743.9|32703.9|32763.8|32718.9|32680.9|32640.9|8
1750244400000|2025-06-18 11:00:00|32746.4|32706.4|32728.6|32688.6|32759.1|32713.9|32705.9|32666.2|9
1750244700000|2025-06-18 11:05:00|32730.9|32690.9|32741.4|32681.4|32761.1|32716.2|32698.7|32669.1|6
1750245000000|2025-06-18 11:10:00|32736.4|32676.4|32671.4|32631.4|32736.4|32686.6|32611.6|32582.1|79
1750245300000|2025-06-18 11:15:00|32663.9|32643.9|32711.2|32671.2|32723.7|32673.5|32658.9|32631.4|9
1750245600000|2025-06-18 11:20:00|32716.2|32676.2|32786.2|32746.2|32786.2|32746.2|32696.2|32671.2|15
1750245900000|2025-06-18 11:25:00|32786|32746|32823.6|32783.6|32823.6|32783.6|32763.7|32726.2|9
1750246200000|2025-06-18 11:30:00|32813.8|32793.8|32766.3|32706.3|32826.1|32796.1|32758.6|32706.3|13
1750246500000|2025-06-18 11:35:00|32766.7|32706.7|32623.4|32603.4|32771.3|32718.8|32623.4|32593.3|16
1750246800000|2025-06-18 11:40:00|32618.8|32598.8|32598.9|32558.9|32618.8|32598.8|32556.6|32536.6|0
1750247100000|2025-06-18 11:45:00|32601.4|32561.4|32653.7|32613.7|32668.7|32613.7|32596.1|32551.3|24
1750247400000|2025-06-18 11:50:00|32666.2|32606.2|32695.9|32655.9|32695.9|32658.7|32633.7|32581.2|2
1750247700000|2025-06-18 11:55:00|32706.2|32646.2|32700.3|32640.3|32745.9|32698.4|32670.9|32618.4|3
1750248000000|2025-06-18 12:00:00|32695.5|32635.5|32678|32638|32736.6|32689.1|32609.1|32559.1|151
1750248300000|2025-06-18 12:05:00|32675.7|32635.7|32730.6|32690.6|32741|32703.7|32675.7|32625.8|29
1750248600000|2025-06-18 12:10:00|32740.1|32680.1|32648.7|32628.7|32740.1|32701|32623.7|32583.1|9
1750248900000|2025-06-18 12:15:00|32651|32631|32601.3|32561.3|32665.4|32631|32563.6|32538.5|15
1750249200000|2025-06-18 12:20:00|32601.1|32561.1|32708.4|32668.4|32708.4|32678.8|32581.1|32541.1|16
1750249500000|2025-06-18 12:25:00|32706.1|32666.1|32602.9|32542.9|32708.6|32670.9|32565.6|32530.8|15
1750249800000|2025-06-18 12:30:00|32602.7|32542.7|32655|32595|32655|32597.5|32595.2|32537.9|7
1750250100000|2025-06-18 12:35:00|32644.9|32604.9|32663.2|32623.2|32682.9|32647.5|32630.2|32582.7|9
1750250400000|2025-06-18 12:40:00|32660.7|32620.7|32666|32626|32707.1|32675.2|32635.9|32585.7|32
1750250700000|2025-06-18 12:45:00|32661|32621|32706|32646|32708.5|32673|32640.5|32609.2|58
1750251000000|2025-06-18 12:50:00|32693.5|32653.5|32695.5|32675.5|32728.4|32703.5|32683.2|32653.5|25
1750251300000|2025-06-18 12:55:00|32705.8|32665.8|32642.1|32602.1|32720.8|32685.5|32627.8|32587.6|12
1750251600000|2025-06-18 13:00:00|32637.4|32597.4|32611.7|32591.7|32672.8|32624.6|32611.7|32586.9|19
1750251900000|2025-06-18 13:05:00|32614|32594|32553.5|32533.5|32631.5|32601.4|32546.4|32523.5|18
1750252200000|2025-06-18 13:10:00|32556|32536|32536.3|32516.3|32566.2|32546|32529|32481.9|14
1750252500000|2025-06-18 13:15:00|32531.7|32511.7|32565|32545|32596.8|32564.7|32511.3|32486.2|27
1750252800000|2025-06-18 13:20:00|32572.5|32532.5|32587.9|32527.9|32602.2|32572.5|32552|32512.9|44
1750253100000|2025-06-18 13:25:00|32585.5|32525.5|32533.6|32513.6|32587.9|32538|32524.3|32484.5|16
1750253400000|2025-06-18 13:30:00|32531.3|32511.3|32708.8|32668.8|32719.1|32691.6|32527.3|32494.5|20
1750253700000|2025-06-18 13:35:00|32709.1|32669.1|32664.9|32624.9|32775.2|32736.3|32654.3|32611.7|309
1750254000000|2025-06-18 13:40:00|32662.5|32622.5|32693|32633|32693|32650|32627.9|32582.4|52
1750254300000|2025-06-18 13:45:00|32695.5|32635.5|32733|32693|32758|32725.5|32672.9|32623|25
1750254600000|2025-06-18 13:50:00|32725.5|32705.5|32743|32703|32760.7|32730.7|32685.9|32645.7|13
1750254900000|2025-06-18 13:55:00|32735.5|32715.5|32711.3|32671.3|32785.3|32748.2|32711.3|32662.3|22
1750255200000|2025-06-18 14:00:00|32704.3|32664.3|32730.3|32690.3|32745.3|32702.8|32622.8|32585.3|36
1750255500000|2025-06-18 14:05:00|32732.6|32692.6|32782.6|32742.6|32797.3|32767.1|32717.5|32685.3|49
1750255800000|2025-06-18 14:10:00|32780.1|32740.1|32837.8|32817.8|32880.3|32852.6|32767.4|32717.6|32
1750256100000|2025-06-18 14:15:00|32840.3|32820.3|32850.9|32810.9|32898.9|32864.6|32791.7|32755.1|33
1750256400000|2025-06-18 14:20:00|32838.4|32818.4|32830.4|32770.4|32899.9|32849.7|32797.7|32758.6|28
1750256700000|2025-06-18 14:25:00|32827.9|32767.9|32606.9|32546.9|32830.2|32780.4|32596.8|32546.9|93
1750257000000|2025-06-18 14:30:00|32604.6|32544.6|32599.1|32539.1|32651.6|32601.1|32569.8|32525|70
1750257300000|2025-06-18 14:35:00|32594.4|32534.4|32563|32543|32650.9|32623.2|32545.4|32510.5|34
1750257600000|2025-06-18 14:40:00|32570.5|32530.5|32487.3|32467.3|32570.5|32540.5|32462.3|32429.8|20
1750257900000|2025-06-18 14:45:00|32497.2|32457.2|32514.3|32494.3|32524.5|32496.6|32474.8|32444.8|14
1750258200000|2025-06-18 14:50:00|32521.8|32481.8|32516.6|32496.6|32521.8|32496.6|32482|32456.8|12
1750258500000|2025-06-18 14:55:00|32519.1|32499.1|32466.8|32426.8|32521.4|32499.1|32449.4|32426.6|24
1750258800000|2025-06-18 15:00:00|32464.4|32424.4|32549.8|32509.8|32587.1|32544.6|32449.4|32421.9|22
1750259100000|2025-06-18 15:05:00|32552.1|32512.1|32471.4|32431.4|32553.7|32522.3|32453.9|32429.1|54
1750259400000|2025-06-18 15:10:00|32469.1|32429.1|32416.5|32396.5|32474.1|32451.6|32411.5|32381.7|24
1750259700000|2025-06-18 15:15:00|32414|32394|32416.5|32396.5|32444.4|32419.2|32404.6|32384.6|96
1750260000000|2025-06-18 15:20:00|32431.4|32391.4|32443.2|32423.2|32465.3|32440.8|32416.2|32391.4|41
1750260300000|2025-06-18 15:25:00|32450.7|32410.7|32455.5|32395.5|32462.6|32440.3|32433.2|32395.5|110
1750260600000|2025-06-18 15:30:00|32445.1|32405.1|32374.1|32314.1|32445.1|32405.1|32361.2|32313.9|64
1750260900000|2025-06-18 15:35:00|32374|32314|32276|32216|32374|32339|32268.2|32213.7|14
1750261200000|2025-06-18 15:40:00|32271.4|32211.4|32146.3|32126.3|32276.4|32226.2|32139.5|32100|57
1750261500000|2025-06-18 15:45:00|32146.6|32126.6|32226|32166|32233.1|32195.8|32083.1|32050.6|113
1750261800000|2025-06-18 15:50:00|32225.8|32165.8|32234.1|32174.1|32334.6|32282.1|32209.3|32151.8|55
1750262100000|2025-06-18 15:55:00|32236.6|32176.6|32201.4|32141.4|32236.6|32176.6|32129.1|32096.4|29
1750262400000|2025-06-18 16:00:00|32201.7|32141.7|32208|32148|32288.9|32233.4|32165.7|32123.2|65
1750262700000|2025-06-18 16:05:00|32205.7|32145.7|32323.2|32283.2|32325.9|32302.7|32205.7|32145.7|27
1750263000000|2025-06-18 16:10:00|32325.5|32285.5|32295.9|32235.9|32353.2|32322.9|32250.7|32208|20
1750263300000|2025-06-18 16:15:00|32298.4|32238.4|32225|32185|32298.4|32245.7|32202.3|32170.2|49
1750263600000|2025-06-18 16:20:00|32224.8|32184.8|32282.5|32262.5|32300|32280|32195|32165|166
1750263900000|2025-06-18 16:25:00|32280.1|32260.1|32276.1|32216.1|32327.3|32299.8|32228.9|32173.6|40
1750264200000|2025-06-18 16:30:00|32266.3|32226.3|32230.6|32190.6|32320.9|32280.3|32228.3|32182.7|152
1750264500000|2025-06-18 16:35:00|32240.4|32180.4|32244.4|32224.4|32302.4|32262.4|32215.2|32180.4|29
1750264800000|2025-06-18 16:40:00|32249.2|32229.2|32279.4|32239.4|32285.1|32251.9|32231.9|32211.9|13
1750265100000|2025-06-18 16:45:00|32271.9|32251.9|32269.4|32229.4|32311.4|32272.4|32246.9|32216.9|27
1750265400000|2025-06-18 16:50:00|32264.4|32224.4|32284.7|32264.7|32287.3|32264.7|32251.9|32224.4|112
1750265700000|2025-06-18 16:55:00|32282.2|32262.2|32270.3|32230.3|32298.6|32269|32236.3|32216|344
1750266000000|2025-06-18 17:00:00|32270.1|32230.1|32244.4|32224.4|32270.1|32230.1|32209.8|32173.3|64
1750266300000|2025-06-18 17:05:00|32244.6|32224.6|32119.6|32059.6|32261.6|32229.2|32109.4|32057.1|213
1750266600000|2025-06-18 17:10:00|32119.4|32059.4|32132.5|32072.5|32143.3|32105.2|32069.9|32030.6|270
1750266900000|2025-06-18 17:15:00|32127.5|32067.5|31898.1|31838.1|32127.5|32067.5|31884.4|31824.4|241
1750267200000|2025-06-18 17:20:00|31900.6|31840.6|32052.1|31992.1|32082.6|32022.6|31843.4|31783.4|14
1750267500000|2025-06-18 17:25:00|32056.7|31996.7|31982.3|31922.3|32107.4|32047.4|31959.9|31899.9|61
1750267800000|2025-06-18 17:30:00|31979.9|31919.9|31979.9|31919.9|31979.9|31919.9|31979.9|31919.9|0
1750407300000|2025-06-20 08:15:00|31999.7|31939.7|32504.9|32444.9|32510.5|32450.5|31999.7|31939.7|18
1750407600000|2025-06-20 08:20:00|32505|32445|32396.8|32336.8|32515|32455|32284.4|32224.4|21
1750407900000|2025-06-20 08:25:00|32392|32332|32467.8|32407.8|32478.2|32430.7|32372|32312|4
1750408200000|2025-06-20 08:30:00|32458.2|32398.2|32340.1|32280.1|32458.2|32398.2|32267.6|32215.1|28
1750408500000|2025-06-20 08:35:00|32342.6|32282.6|32412.6|32352.6|32427.6|32367.6|32342.6|32282.6|0
1750408800000|2025-06-20 08:40:00|32412.7|32352.7|32457.6|32397.6|32470.2|32410.2|32405.1|32345.1|0
1750409100000|2025-06-20 08:45:00|32455.1|32395.1|32445.1|32385.1|32455.1|32395.1|32397.9|32340.1|0
1750409400000|2025-06-20 08:50:00|32442.6|32382.6|32435.1|32375.1|32460.1|32400.1|32397.6|32337.6|0
1750409700000|2025-06-20 08:55:00|32435.4|32375.4|32400.1|32340.1|32442.6|32382.6|32395.1|32335.1|0
1750410000000|2025-06-20 09:00:00|32400|32340|32425.1|32365.1|32437.7|32387.6|32387.6|32335.1|0
1750410300000|2025-06-20 09:05:00|32430.1|32370.1|32417.6|32377.6|32430.1|32377.6|32390.1|32330.1|0
1750410600000|2025-06-20 09:10:00|32430.1|32370.1|32403|32383|32475.1|32415.1|32403|32360.1|2
1750410900000|2025-06-20 09:15:00|32410.5|32370.5|32426.6|32366.6|32444.1|32384.1|32401.6|32341.6|0
1750411200000|2025-06-20 09:20:00|32431.6|32371.6|32441.6|32381.6|32444.1|32384.1|32426.6|32366.6|0
1750411500000|2025-06-20 09:25:00|32441.8|32381.8|32459.1|32399.1|32479.1|32419.1|32431.6|32371.6|15
1750411800000|2025-06-20 09:30:00|32461.6|32401.6|32506.4|32446.4|32514|32454|32436.6|32376.6|0
1750412100000|2025-06-20 09:35:00|32504|32444|32499|32439|32531.5|32471.5|32499|32439|0
1750412400000|2025-06-20 09:40:00|32498.9|32438.9|32554|32494|32554|32494|32476.5|32416.5|0
1750412700000|2025-06-20 09:45:00|32554.1|32494.1|32444|32384|32584|32524|32444|32384|2
1750413000000|2025-06-20 09:50:00|32446.5|32386.5|32444|32384|32446.5|32386.5|32434|32374|0
1750413300000|2025-06-20 09:55:00|32443.9|32383.9|32399|32339|32443.9|32383.9|32391.5|32331.5|0
1750413600000|2025-06-20 10:00:00|32399.1|32339.1|32406.3|32346.3|32424|32364|32391.5|32331.5|1
1750413900000|2025-06-20 10:05:00|32395.5|32355.5|32435.1|32415.1|32462.4|32432.8|32395.5|32350.1|1
1750414200000|2025-06-20 10:10:00|32432.8|32412.8|32385.2|32345.2|32432.8|32412.8|32367.7|32340.2|1
1750414500000|2025-06-20 10:15:00|32382.7|32342.7|32285.1|32245.1|32382.7|32350.2|32275.2|32245.1|4
1750414800000|2025-06-20 10:20:00|32282.7|32242.7|32305.1|32245.1|32312.7|32265.2|32262.7|32237.7|0
1750415100000|2025-06-20 10:25:00|32302.7|32242.7|32335.2|32295.2|32342.7|32300.2|32292.7|32242.7|0
1750415400000|2025-06-20 10:30:00|32335.4|32295.4|32370.3|32330.3|32372.8|32335.4|32335.4|32295.4|0
1750415700000|2025-06-20 10:35:00|32372.7|32332.7|32502.7|32462.7|32510.3|32472.6|32372.7|32325.3|0
1750416000000|2025-06-20 10:40:00|32495.2|32475.2|32516.3|32456.3|32523.8|32487.8|32480.9|32437.7|6
1750416300000|2025-06-20 10:45:00|32521.2|32461.2|32471.3|32411.3|32543.9|32483.9|32468.8|32408.8|0
1750416600000|2025-06-20 10:50:00|32471.4|32411.4|32431.2|32371.2|32496.3|32436.3|32431.2|32371.2|0
1750416900000|2025-06-20 10:55:00|32416.2|32356.2|32403.7|32343.7|32428.7|32368.7|32403.7|32343.7|0
1750417200000|2025-06-20 11:00:00|32403.6|32343.6|32421.2|32361.2|32423.7|32363.7|32353.7|32293.7|0
1750417500000|2025-06-20 11:05:00|32421.4|32361.4|32368.7|32308.7|32451.2|32391.2|32351.5|32291.5|0
1750417800000|2025-06-20 11:10:00|32373.7|32313.7|32451.4|32391.4|32478.7|32418.7|32373.7|32313.7|0
1750418100000|2025-06-20 11:15:00|32456.2|32396.2|32450.7|32390.7|32476.2|32416.2|32450.7|32390.7|7
1750418400000|2025-06-20 11:20:00|32453.2|32393.2|32431.4|32371.4|32463.7|32403.7|32413.9|32353.9|3
1750418700000|2025-06-20 11:25:00|32431.6|32371.6|32436.5|32376.5|32471.2|32411.2|32431.6|32371.6|0
1750419000000|2025-06-20 11:30:00|32438.9|32378.9|32416.4|32356.4|32438.9|32378.9|32391.4|32331.4|0
1750419300000|2025-06-20 11:35:00|32416.5|32356.5|32401.4|32341.4|32428.9|32368.9|32401.4|32341.4|0
1750419600000|2025-06-20 11:40:00|32398.9|32338.9|32418.9|32358.9|32418.9|32358.9|32373.9|32313.9|0
1750419900000|2025-06-20 11:45:00|32419|32359|32398.9|32338.9|32424|32364|32356.4|32296.4|0
1750420200000|2025-06-20 11:50:00|32398.8|32338.8|32326.3|32266.3|32398.8|32338.8|32326.3|32266.3|0
1750420500000|2025-06-20 11:55:00|32326.2|32266.2|32313.9|32253.9|32331.4|32271.4|32301.4|32241.4|0
1750420800000|2025-06-20 12:00:00|32311.4|32251.4|32306.6|32246.6|32371.4|32311.4|32301.4|32241.4|3
1750421100000|2025-06-20 12:05:00|32309.1|32249.1|32411.7|32351.7|32424.2|32364.2|32309.1|32249.1|4
1750421400000|2025-06-20 12:10:00|32411.8|32351.8|32424.2|32364.2|32459.2|32399.2|32409.2|32349.2|0
1750421700000|2025-06-20 12:15:00|32426.7|32366.7|32459|32399|32516.6|32456.6|32409.2|32349.2|0
1750422000000|2025-06-20 12:20:00|32456.6|32396.6|32526.7|32466.7|32529.2|32469.2|32424|32364|5
1750422300000|2025-06-20 12:25:00|32526.6|32466.6|32746.9|32686.9|32791.9|32731.9|32516.7|32456.7|0
1750422600000|2025-06-20 12:30:00|32751.7|32691.7|32891.7|32831.7|32891.7|32831.7|32716.3|32656.3|0
1750422900000|2025-06-20 12:35:00|32889.2|32829.2|32856.6|32796.6|32889.2|32829.2|32801.6|32741.6|0
1750423200000|2025-06-20 12:40:00|32851.6|32791.6|32761.4|32701.4|32851.6|32791.6|32759.1|32699.1|0
1750423500000|2025-06-20 12:45:00|32759|32699|32719.4|32659.4|32761.4|32701.4|32667.2|32607.2|0
1750423800000|2025-06-20 12:50:00|32719.3|32659.3|32664.6|32604.6|32777.1|32717.1|32662.1|32602.1|0
1750424100000|2025-06-20 12:55:00|32667.1|32607.1|32657.5|32617.5|32743.3|32687.6|32637.6|32607.1|2
1750424400000|2025-06-20 13:00:00|32655.1|32615.1|32533.9|32473.9|32676.4|32622.6|32518.9|32458.9|7
1750424700000|2025-06-20 13:05:00|32534.2|32474.2|32421.4|32361.4|32566.4|32506.4|32401.5|32341.5|0
1750425000000|2025-06-20 13:10:00|32421.6|32361.6|32346.6|32286.6|32456.4|32396.4|32341.6|32281.6|0
1750425300000|2025-06-20 13:15:00|32351.6|32291.6|32076.6|32016.6|32366.6|32306.6|32076.5|32016.5|0
1750425600000|2025-06-20 13:20:00|32079|32019|32201.5|32141.5|32256.5|32196.5|32079|32019|0
1750425900000|2025-06-20 13:25:00|32209|32149|32190|32130|32246.5|32186.5|32179|32119|0
1750426200000|2025-06-20 13:30:00|32194.8|32134.8|32109.8|32049.8|32227.3|32167.3|32104.8|32044.8|0
1750426500000|2025-06-20 13:35:00|32104.8|32044.8|31982.3|31922.3|32137.3|32077.3|31972.3|31912.3|0
1750426800000|2025-06-20 13:40:00|31979.8|31919.8|32012.3|31952.3|32099.8|32039.8|31907.3|31847.3|0
1750427100000|2025-06-20 13:45:00|32012.5|31952.5|32079.6|32019.6|32172.3|32112.3|32012.5|31952.5|6
1750427400000|2025-06-20 13:50:00|32082.1|32022.1|32049.7|31989.7|32082.2|32022.2|32032.2|31972.2|0
1750427700000|2025-06-20 13:55:00|32054.7|31994.7|32089.8|32029.8|32114.8|32054.8|32032.3|31972.3|2
1750428000000|2025-06-20 14:00:00|32092.2|32032.2|32024.9|31964.9|32112.3|32052.3|32014.8|31954.8|0
1750428300000|2025-06-20 14:05:00|32024.8|31964.8|31879.8|31819.8|32027.3|31967.3|31867.5|31807.5|1
1750428600000|2025-06-20 14:10:00|31875|31815|31881.5|31821.5|31897.5|31837.5|31784.5|31724.5|0
1750428900000|2025-06-20 14:15:00|31876|31816|31923.8|31863.8|31946.4|31886.4|31860.5|31800.5|2
1750429200000|2025-06-20 14:20:00|31926.3|31866.3|31828.8|31768.8|31928.8|31868.8|31816.3|31756.3|0
1750429500000|2025-06-20 14:25:00|31828.7|31768.7|31886.3|31826.3|31901.3|31841.3|31816.5|31756.5|0
1750429800000|2025-06-20 14:30:00|31881.3|31821.3|31869.2|31809.2|31978.8|31918.8|31869.2|31809.2|0
1750430100000|2025-06-20 14:35:00|31864.3|31804.3|31849.7|31789.7|31901.3|31841.3|31805|31774.9|3
1750430400000|2025-06-20 14:40:00|31847.3|31787.3|31696.4|31636.4|31847.3|31787.3|31693.9|31633.9|2
1750430700000|2025-06-20 14:45:00|31698.9|31638.9|31808.8|31748.8|31848.9|31788.9|31696.4|31636.4|0
1750431000000|2025-06-20 14:50:00|31808.7|31748.7|31816.3|31756.3|31843.8|31783.8|31801|31741|0
1750431300000|2025-06-20 14:55:00|31816.1|31756.1|31756.9|31696.9|31816.1|31756.1|31713.8|31653.8|1
1750431600000|2025-06-20 15:00:00|31756.8|31696.8|31652.1|31592.1|31757.1|31697.1|31652.1|31592.1|0
1750431900000|2025-06-20 15:05:00|31651.9|31591.9|31446.9|31386.9|31657.1|31597.1|31437.1|31377.1|0
1750432200000|2025-06-20 15:10:00|31449.4|31389.4|31331.9|31271.9|31451.9|31391.9|31311.9|31251.9|0
1750432500000|2025-06-20 15:15:00|31331.7|31271.7|31347.3|31287.3|31347.3|31287.3|31237.2|31177.2|0
1750432800000|2025-06-20 15:20:00|31357.1|31297.1|31339.8|31279.8|31370.4|31310.4|31329.9|31269.9|2
1750433100000|2025-06-20 15:25:00|31339.6|31279.6|31287.4|31227.4|31349.9|31289.9|31232.4|31172.4|0
1750433400000|2025-06-20 15:30:00|31287.2|31227.2|31357.9|31297.9|31428.4|31368.4|31276.1|31216.1|2
1750433700000|2025-06-20 15:35:00|31360.4|31300.4|31402.8|31342.8|31442.9|31382.9|31347.9|31287.9|0
1750434000000|2025-06-20 15:40:00|31400.4|31340.4|31402.8|31342.8|31408.1|31348.1|31357.9|31297.9|0
1750434300000|2025-06-20 15:45:00|31400.4|31340.4|31385.4|31325.4|31477.9|31417.9|31385.4|31325.4|0
1750434600000|2025-06-20 15:50:00|31382.9|31322.9|31427.8|31367.8|31445.4|31385.4|31357.9|31297.9|0
1750434900000|2025-06-20 15:55:00|31427.9|31367.9|31415.3|31355.3|31485.3|31425.3|31410.3|31350.3|0
1750435200000|2025-06-20 16:00:00|31422.8|31362.8|31400.3|31340.3|31480.3|31420.3|31385.3|31325.3|0
1750435500000|2025-06-20 16:05:00|31407.8|31347.8|31410.3|31350.3|31435.3|31375.3|31392.8|31332.8|0
1750435800000|2025-06-20 16:10:00|31410.5|31350.5|31507.8|31447.8|31557.8|31497.8|31410.5|31350.5|0
1750436100000|2025-06-20 16:15:00|31505.3|31445.3|31522.8|31462.8|31537.8|31477.8|31500.3|31440.3|0
1750436400000|2025-06-20 16:20:00|31522.7|31462.7|31542.7|31482.7|31579.4|31536.7|31499.3|31445.2|11
1750436700000|2025-06-20 16:25:00|31542.6|31482.6|31517.7|31457.7|31582.7|31522.7|31482.7|31422.7|0
1750437000000|2025-06-20 16:30:00|31517.6|31457.6|31513.5|31453.5|31517.7|31457.7|31463.4|31403.4|1
1750437300000|2025-06-20 16:35:00|31513|31453|31531|31471|31531|31471|31473.5|31413.5|0
1750437600000|2025-06-20 16:40:00|31531.2|31471.2|31496|31436|31536|31476|31486|31426|0
1750437900000|2025-06-20 16:45:00|31496.2|31436.2|31608.4|31548.4|31610.9|31550.9|31496.2|31436.2|0
1750438200000|2025-06-20 16:50:00|31605.9|31545.9|31598.4|31538.4|31608.4|31548.4|31563.4|31503.4|0
1750438500000|2025-06-20 16:55:00|31595.9|31535.9|31583.4|31523.4|31625.9|31565.9|31568.5|31508.5|0
1750438800000|2025-06-20 17:00:00|31583.5|31523.5|31568|31508|31585.9|31525.9|31548.4|31488.4|0
1750439100000|2025-06-20 17:05:00|31560.8|31500.8|31538.4|31478.4|31563.4|31503.4|31525.9|31465.9|0
1750439400000|2025-06-20 17:10:00|31540.9|31480.9|31535.7|31475.7|31560.9|31500.9|31530.8|31470.8|0
1750439700000|2025-06-20 17:15:00|31533.3|31473.3|31528.4|31468.4|31540.8|31480.8|31513.3|31453.3|0
1750440000000|2025-06-20 17:20:00|31530.8|31470.8|31503.3|31443.3|31553.3|31493.3|31490.8|31430.8|0
1750440300000|2025-06-20 17:25:00|31500.8|31440.8|31525.5|31465.5|31537.9|31477.9|31483.3|31423.3|2
1750666500000|2025-06-23 08:15:00|31266.9|31246.9|31616.7|31556.7|31746.8|31686.8|31266.9|31226.9|365
1750666800000|2025-06-23 08:20:00|31611.7|31571.7|31654.1|31634.1|31694.2|31636.7|31589.2|31544.2|208
1750667100000|2025-06-23 08:25:00|31656.6|31636.6|31726.6|31706.6|31754.1|31721.6|31656.6|31636.6|127
1750667400000|2025-06-23 08:30:00|31729.1|31709.1|31749|31729|31756.6|31729|31706.6|31671.6|117
1750667700000|2025-06-23 08:35:00|31751.5|31731.5|31906.5|31866.5|31929|31896.5|31749|31719|248
1750668000000|2025-06-23 08:40:00|31916.4|31876.4|31943.9|31923.9|31961.4|31931.4|31806.4|31753.9|152
1750668300000|2025-06-23 08:45:00|31948.9|31908.9|32048.9|31988.9|32048.9|32001.4|31926.4|31891.4|90
1750668600000|2025-06-23 08:50:00|32046.4|31986.4|32026.3|32006.3|32053.8|32031.3|31976.4|31936.4|91
1750668900000|2025-06-23 08:55:00|32038.8|31998.8|31981.4|31941.4|32038.8|32006.3|31966.3|31928.9|33
1750669200000|2025-06-23 09:00:00|31978.9|31938.9|31953.8|31913.8|31983.8|31956.3|31911.3|31881.3|74
1750669500000|2025-06-23 09:05:00|31941.3|31921.3|31838.8|31818.8|31946.3|31921.3|31838.8|31818.8|59
1750669800000|2025-06-23 09:10:00|31833.8|31813.8|31853.8|31833.8|31863.8|31833.8|31823.7|31793.7|55
1750670100000|2025-06-23 09:15:00|31856.3|31836.3|31911.2|31891.2|31968.7|31928.7|31856.3|31836.3|63
1750670400000|2025-06-23 09:20:00|31921.2|31901.2|31843.6|31803.6|31943.7|31916.1|31821.3|31788.6|31
1750670700000|2025-06-23 09:25:00|31843.7|31803.7|31743.7|31723.7|31848.7|31811.2|31743.7|31723.7|66
1750671000000|2025-06-23 09:30:00|31738.7|31718.7|31716.1|31696.1|31778.6|31738.6|31716.1|31676.1|44
1750671300000|2025-06-23 09:35:00|31713.6|31693.6|31733.5|31693.5|31748.6|31723.6|31701.1|31673.6|54
1750671600000|2025-06-23 09:40:00|31733.6|31693.6|31653.6|31613.6|31733.6|31701.1|31646|31613.5|23
1750671900000|2025-06-23 09:45:00|31653.5|31613.5|31701|31681|31731|31691|31641|31613.5|59
1750672200000|2025-06-23 09:50:00|31706|31686|31740.9|31720.9|31753.4|31728.4|31703.5|31673.5|98
1750672500000|2025-06-23 09:55:00|31738.4|31718.4|31728.4|31688.4|31738.4|31718.4|31718.4|31673.3|17
1750672800000|2025-06-23 10:00:00|31728.3|31688.3|31770.8|31730.8|31843.4|31798.3|31720.9|31688.3|45
1750673100000|2025-06-23 10:05:00|31775.9|31715.9|31653.3|31633.3|31775.9|31715.9|31653.3|31633.3|42
1750673400000|2025-06-23 10:10:00|31648.3|31628.3|31490.8|31470.8|31648.3|31628.3|31478.3|31438.3|106
1750673700000|2025-06-23 10:15:00|31493.3|31453.3|31550.8|31510.8|31550.8|31510.8|31470.8|31433.3|36
1750674000000|2025-06-23 10:20:00|31563.3|31503.3|31583.2|31523.2|31610.6|31578.2|31558.2|31503.3|28
1750674300000|2025-06-23 10:25:00|31570.7|31550.7|31738.1|31698.1|31753.1|31700.6|31570.7|31550.7|51
1750674600000|2025-06-23 10:30:00|31740.6|31700.6|31700.6|31640.6|31763.1|31703.1|31668.1|31633.1|26
1750674900000|2025-06-23 10:35:00|31708.1|31648.1|31708.1|31668.1|31733|31680.5|31635.6|31585.6|19
1750675200000|2025-06-23 10:40:00|31703.1|31663.1|31600.5|31580.5|31708.1|31675.6|31600.5|31573|17
1750675500000|2025-06-23 10:45:00|31608|31568|31620.5|31560.5|31620.5|31575.5|31515.5|31483|64
1750675800000|2025-06-23 10:50:00|31620.4|31560.4|31687.9|31627.9|31757.9|31697.9|31605.5|31558|58
1750676100000|2025-06-23 10:55:00|31680.4|31640.4|31678|31618|31770.4|31730.4|31630.5|31593|66
1750676400000|2025-06-23 11:00:00|31670.4|31610.4|31632.9|31572.9|31670.4|31610.4|31622.9|31568|18
1750676700000|2025-06-23 11:05:00|31625.4|31585.4|31697.9|31637.9|31700.4|31640.4|31620.4|31570.4|59
1750677000000|2025-06-23 11:10:00|31692.9|31632.9|31580.4|31540.4|31692.9|31633|31580.4|31532.8|38
1750677300000|2025-06-23 11:15:00|31582.8|31542.8|31627.8|31587.8|31627.8|31600.3|31575.3|31542.8|21
1750677600000|2025-06-23 11:20:00|31622.8|31602.8|31627.8|31587.8|31632.8|31602.8|31590.3|31547.8|15
1750677900000|2025-06-23 11:25:00|31615.3|31595.3|31615.3|31595.3|31680.3|31642.8|31615.3|31567.8|34
1750678200000|2025-06-23 11:30:00|31622.8|31582.8|31605.3|31585.3|31622.8|31590.3|31550.3|31497.8|143
1750678500000|2025-06-23 11:35:00|31612.8|31572.8|31670.2|31650.2|31687.7|31650.3|31597.8|31567.8|46
1750678800000|2025-06-23 11:40:00|31670.3|31650.3|31672.6|31632.6|31710.2|31680.2|31640.2|31612.7|47
1750679100000|2025-06-23 11:45:00|31667.7|31627.7|31685.1|31665.1|31692.6|31667.6|31645.1|31625.1|27
1750679400000|2025-06-23 11:50:00|31682.6|31662.6|31727.6|31687.6|31797.6|31772.6|31682.6|31662.6|85
1750679700000|2025-06-23 11:55:00|31720.1|31680.1|31722.6|31682.6|31727.6|31682.6|31670.1|31637.6|23
1750680000000|2025-06-23 12:00:00|31727.5|31687.5|31787.5|31747.5|31807.5|31787.5|31665|31642.6|198
1750680300000|2025-06-23 12:05:00|31780|31760|31939.9|31919.9|31972.4|31934.9|31780|31740|159
1750680600000|2025-06-23 12:10:00|31937.4|31917.4|32137.3|32097.3|32242.3|32204.8|31937.4|31917.4|272
1750680900000|2025-06-23 12:15:00|32139.8|32099.8|32099.7|32079.7|32192.3|32159.8|31964.7|31922.3|312
1750681200000|2025-06-23 12:20:00|32117.1|32077.1|32082.1|32042.1|32247.1|32219.6|32082.1|32042.1|161
1750681500000|2025-06-23 12:25:00|32069.7|32049.7|32069.6|32049.6|32144.6|32119.6|32029.6|32002.1|98
1750681800000|2025-06-23 12:30:00|32079.5|32059.5|32037.1|32017.1|32102.1|32072.1|32012.1|31992.1|216
1750682100000|2025-06-23 12:35:00|32039.5|32019.5|31964.6|31944.6|32039.5|32019.5|31932.1|31902.1|121
1750682400000|2025-06-23 12:40:00|31967.1|31947.1|32092|32072|32099.6|32077|31967.1|31947.1|104
1750682700000|2025-06-23 12:45:00|32094.5|32074.5|32069.4|32049.4|32119.4|32099.4|31981.9|31941.9|129
1750683000000|2025-06-23 12:50:00|32076.9|32036.9|32246.8|32226.8|32251.8|32226.8|32076.9|32036.9|221
1750683300000|2025-06-23 12:55:00|32254.4|32234.4|32394.3|32374.3|32416.8|32394.3|32254.4|32232.1|248
1750683600000|2025-06-23 13:00:00|32394.2|32374.2|32486.8|32466.8|32489.2|32469.2|32339.3|32306.8|201
1750683900000|2025-06-23 13:05:00|32481.8|32461.8|32384.3|32344.3|32526.7|32501.7|32346.8|32326.8|255
1750684200000|2025-06-23 13:10:00|32386.8|32346.8|32316.7|32296.7|32431.7|32391.7|32316.7|32289.2|197
1750684500000|2025-06-23 13:15:00|32311.8|32291.8|32209.3|32189.3|32361.7|32314.2|32209.3|32189.3|246
1750684800000|2025-06-23 13:20:00|32204.3|32184.3|32266.6|32226.6|32266.6|32234.2|32169.3|32141.7|93
1750685100000|2025-06-23 13:25:00|32276.7|32236.7|32141.6|32121.6|32344.1|32284.1|32141.6|32116.6|126
1750685400000|2025-06-23 13:30:00|32136.7|32116.7|32094.1|32074.1|32194.1|32159|32084.1|32054.1|163
1750685700000|2025-06-23 13:35:00|32101.6|32081.6|32256.6|32196.6|32259.1|32224.1|32101.6|32081.6|93
1750686000000|2025-06-23 13:40:00|32256.5|32196.5|32276.5|32236.5|32319.1|32284.1|32204|32179|134
1750686300000|2025-06-23 13:45:00|32264.1|32244.1|32293.9|32253.9|32321.5|32294|32264.1|32236.5|67
1750686600000|2025-06-23 13:50:00|32291.5|32251.5|32283.9|32263.9|32301.5|32269|32209|32171.5|90
1750686900000|2025-06-23 13:55:00|32284|32264|32236.4|32216.4|32371.3|32341.3|32236.4|32216.4|166
1750687200000|2025-06-23 14:00:00|32256.4|32228.7|32318.8|32298.8|32348.8|32328.8|32256.4|32223.8|100
1750687500000|2025-06-23 14:05:00|32313.9|32293.9|32336.4|32276.4|32353.8|32331.3|32258.9|32224|132
1750687800000|2025-06-23 14:10:00|32351.2|32291.2|32428.8|32408.8|32441.3|32413.8|32313.8|32276.4|123
1750688100000|2025-06-23 14:15:00|32431.3|32411.3|32466.2|32446.2|32496.2|32476.2|32428.8|32376.3|177
1750688400000|2025-06-23 14:20:00|32483.8|32443.8|32631.2|32611.2|32646.2|32621.1|32473.7|32441.2|292
1750688700000|2025-06-23 14:25:00|32633.7|32613.7|32638.5|32618.5|32686.1|32658.6|32596.1|32566.1|268
1750689000000|2025-06-23 14:30:00|32638.6|32618.6|32626.1|32606.1|32696.1|32671.1|32603.7|32568.7|186
1750689300000|2025-06-23 14:35:00|32623.6|32603.6|32603.6|32583.6|32636.1|32613.6|32553.6|32511.3|154
1750689600000|2025-06-23 14:40:00|32598.6|32578.6|32581.1|32541.1|32626.1|32591.1|32506.2|32481.1|192
1750689900000|2025-06-23 14:45:00|32563.7|32543.7|32433.6|32393.6|32576.2|32548.6|32418.7|32386.2|112
1750690200000|2025-06-23 14:50:00|32436.1|32396.1|32451|32411|32456.1|32418.6|32346.1|32316.2|114
1750690500000|2025-06-23 14:55:00|32443.5|32423.5|32473.5|32433.5|32526|32501|32443.5|32421|55
1750690800000|2025-06-23 15:00:00|32468.5|32448.5|32518.4|32498.4|32555.9|32528.4|32468.5|32431|87
1750691100000|2025-06-23 15:05:00|32513.4|32493.4|32513.3|32493.3|32545.8|32513.3|32473.4|32453.4|120
1750691400000|2025-06-23 15:10:00|32515.8|32495.8|32520.8|32500.8|32545.8|32515.8|32473.3|32445.7|73
1750691700000|2025-06-23 15:15:00|32513.3|32493.3|32508.2|32488.2|32555.7|32528.3|32483.3|32460.8|68
1750692000000|2025-06-23 15:20:00|32515.7|32475.7|32490.8|32470.8|32515.7|32480.8|32468.3|32445.8|42
1750692300000|2025-06-23 15:25:00|32488.3|32468.3|32493.2|32473.2|32553.1|32518.2|32468.3|32448.3|58
1750692600000|2025-06-23 15:30:00|32493.1|32473.1|32428.2|32408.2|32500.7|32473.1|32420.6|32395.7|101
1750692900000|2025-06-23 15:35:00|32445.6|32425.6|32523.1|32503.1|32545.6|32520.6|32433.2|32390.7|52
1750693200000|2025-06-23 15:40:00|32525.6|32505.6|32528.1|32508.1|32563.1|32543.1|32515.6|32495.6|48
1750693500000|2025-06-23 15:45:00|32535.6|32495.6|32540.5|32520.5|32583|32563|32520.6|32495.6|67
1750693800000|2025-06-23 15:50:00|32543|32523|32575.5|32555.5|32585.5|32563|32535.5|32515.5|85
1750694100000|2025-06-23 15:55:00|32573|32553|32510.5|32470.5|32573|32553|32508|32470.5|57
1750694400000|2025-06-23 16:00:00|32510.4|32470.4|32482.9|32462.9|32510.4|32485.4|32463|32443|66
1750694700000|2025-06-23 16:05:00|32485.4|32465.4|32555.3|32515.3|32555.3|32522.8|32447.9|32420.4|152
1750695000000|2025-06-23 16:10:00|32555.4|32515.4|32475.3|32455.3|32562.8|32542.8|32467.9|32435.4|100
1750695300000|2025-06-23 16:15:00|32477.8|32457.8|32547.8|32527.8|32567.6|32547.6|32475.4|32455.4|240
1750695600000|2025-06-23 16:20:00|32545.3|32525.3|32697.9|32677.9|32742.8|32722.8|32515.2|32485.2|744
1750695900000|2025-06-23 16:25:00|32695.3|32675.3|32530.5|32510.5|32745.3|32712.8|32518|32488|308
1750696200000|2025-06-23 16:30:00|32528|32508|32550.5|32510.5|32555.5|32535.5|32513|32493|87
1750696500000|2025-06-23 16:35:00|32538|32518|32512.9|32492.9|32543|32523|32498|32478|60
1750696800000|2025-06-23 16:40:00|32515.4|32495.4|32478|32458|32515.4|32495.4|32468|32448|106
1750697100000|2025-06-23 16:45:00|32475.5|32455.5|32530.6|32470.6|32545.4|32523|32460.5|32440.5|48
1750697400000|2025-06-23 16:50:00|32515.7|32475.7|32462.9|32442.9|32520.6|32480.6|32445.5|32425.4|70
1750697700000|2025-06-23 16:55:00|32460.5|32440.5|32495.5|32455.5|32510.4|32490.4|32457.9|32437.9|49
1750698000000|2025-06-23 17:00:00|32478|32458|32488.1|32468.1|32510.4|32485.4|32418|32398|102
1750698300000|2025-06-23 17:05:00|32488|32468|32418|32398|32488|32468|32418|32390.5|68
1750698600000|2025-06-23 17:10:00|32420.5|32400.5|32415.5|32395.5|32420.5|32400.5|32413|32393|45
1750698900000|2025-06-23 17:15:00|32417.9|32397.9|32422.9|32402.9|32465.4|32437.9|32415.4|32395.4|79
1750699200000|2025-06-23 17:20:00|32425.4|32405.4|32412.8|32392.8|32460.4|32440.4|32380.4|32355.4|142
1750699500000|2025-06-23 17:25:00|32412.9|32392.9|32452.9|32412.9|32455.3|32417.9|32390.2|32365.2|276
1750752900000|2025-06-24 08:15:00|32452.3|32412.3|32000.7|31980.7|32592.6|32559.9|31836|31788.4|706
1750753200000|2025-06-24 08:20:00|32015.4|31995.4|31838.4|31798.4|32026|31995.6|31791|31731|281
1750753500000|2025-06-24 08:25:00|31845.9|31785.9|31913.2|31873.2|31930.4|31880.9|31788.4|31738.5|180
1750753800000|2025-06-24 08:30:00|31915.7|31875.7|31805.9|31765.9|31950.7|31913.1|31805.9|31765.9|131
1750754100000|2025-06-24 08:35:00|31805.8|31765.8|31803.4|31763.4|31846|31803.4|31773.4|31740.9|78
1750754400000|2025-06-24 08:40:00|31796.1|31756.1|31993.3|31953.3|31993.3|31955.8|31783.4|31751|122
1750754700000|2025-06-24 08:45:00|31988.2|31968.2|32013.4|31973.4|32085.8|32038.4|31988.2|31955.8|56
1750755000000|2025-06-24 08:50:00|32018.2|31978.2|32143.3|32103.3|32165.8|32133.1|31968.3|31920.8|100
1750755300000|2025-06-24 08:55:00|32148.1|32108.1|32085.7|32025.7|32148.1|32113.1|32010.7|31970.7|62
1750755600000|2025-06-24 09:00:00|32053.2|32033.2|32095.7|32055.7|32128.2|32088.2|32043.3|32015.5|86
1750755900000|2025-06-24 09:05:00|32095.6|32055.6|32080.6|32020.6|32103.1|32060.7|32023.1|31990.7|57
1750756200000|2025-06-24 09:10:00|32075.6|32015.6|32105.7|32065.7|32110.4|32065.7|32013.2|31985.6|30
1750756500000|2025-06-24 09:15:00|32105.6|32065.6|32068.1|32028.1|32123|32070.6|32028.1|31995.6|88
1750756800000|2025-06-24 09:20:00|32070.6|32030.6|32120.5|32080.5|32120.5|32080.5|32035.7|32015.7|35
1750757100000|2025-06-24 09:25:00|32120.7|32080.7|32138.1|32118.1|32190.4|32153|32118.1|32080.7|49
1750757400000|2025-06-24 09:30:00|32150.6|32110.6|32070.5|32010.5|32150.6|32123.1|32045.5|31995.6|58
1750757700000|2025-06-24 09:35:00|32068|32008|32030.5|32010.5|32068|32015.4|32013|31985.5|19
1750758000000|2025-06-24 09:40:00|32033|32013|31935.2|31915.2|32060.4|32035.4|31915.5|31883|74
1750758300000|2025-06-24 09:45:00|31922.9|31902.9|31973.1|31933.1|32013.1|31983|31918|31878|32
1750758600000|2025-06-24 09:50:00|31973|31933|31970.5|31930.5|31995.5|31953.1|31965.5|31930.5|10
1750758900000|2025-06-24 09:55:00|31960.5|31940.5|31953|31913|32022.8|31990.3|31952.9|31913|33
1750759200000|2025-06-24 10:00:00|31948|31908|31807.9|31787.9|31955.5|31908|31795.4|31775.4|98
1750759500000|2025-06-24 10:05:00|31812.9|31792.9|32000.3|31940.3|32000.3|31947.8|31812.9|31792.9|90
1750759800000|2025-06-24 10:10:00|31992.7|31952.7|31882.7|31842.7|32045.1|31992.7|31880.3|31835.2|58
1750760100000|2025-06-24 10:15:00|31895.2|31835.2|31890|31830|31917.6|31857.6|31847.5|31800|56
1750760400000|2025-06-24 10:20:00|31892.5|31832.5|31894.9|31854.9|31965|31905|31882.3|31827.5|140
1750760700000|2025-06-24 10:25:00|31899.9|31859.9|31844.7|31784.7|31909.9|31867.5|31804.9|31757.4|24
1750761000000|2025-06-24 10:30:00|31817.7|31777.7|31725.4|31705.4|31834.8|31782.4|31702.7|31674.9|80
1750761300000|2025-06-24 10:35:00|31747.6|31707.6|31730|31670|31780|31737.6|31690|31660|17
1750761600000|2025-06-24 10:40:00|31722.5|31682.5|31719.9|31659.9|31775|31735|31687.5|31637.7|27
1750761900000|2025-06-24 10:45:00|31712.3|31672.3|31769.8|31709.8|31779.9|31737.2|31712.3|31669.9|45
1750762200000|2025-06-24 10:50:00|31757.4|31717.4|31757.2|31737.2|31794.8|31747.3|31734.8|31694.8|47
1750762500000|2025-06-24 10:55:00|31757.1|31737.1|31570|31530|31789.8|31742.3|31542.5|31495.1|126
1750762800000|2025-06-24 11:00:00|31567.6|31527.6|31564.8|31544.8|31569.8|31544.8|31532.3|31489.9|63
1750763100000|2025-06-24 11:05:00|31567.2|31547.2|31544.7|31504.7|31592.2|31557.2|31544.7|31504.7|40
1750763400000|2025-06-24 11:10:00|31547.2|31507.2|31539.9|31519.9|31584.8|31539.8|31529.8|31499.7|53
1750763700000|2025-06-24 11:15:00|31502.9|31482.9|31392.5|31372.5|31524.9|31482.9|31380.1|31350|172
1750764000000|2025-06-24 11:20:00|31405.1|31365.1|31389.9|31329.9|31435|31394.9|31325.2|31302.5|126
1750764300000|2025-06-24 11:25:00|31377.5|31337.5|31250.6|31210.6|31400.2|31372.7|31243|31188.1|134
1750764600000|2025-06-24 11:30:00|31240.6|31200.6|31275.4|31215.4|31275.4|31227.9|31133|31085.6|141
1750764900000|2025-06-24 11:35:00|31262.9|31222.9|31377.8|31357.8|31395.4|31357.8|31255.4|31200.5|116
1750765200000|2025-06-24 11:40:00|31395.2|31375.2|31400|31340|31515|31472.6|31395.2|31337.6|92
1750765500000|2025-06-24 11:45:00|31400.1|31340.1|31557.5|31497.5|31560|31509.8|31400.1|31340.1|70
1750765800000|2025-06-24 11:50:00|31555|31495|31687.4|31647.4|31724.9|31684.8|31542.5|31495|141
1750766100000|2025-06-24 11:55:00|31687.3|31647.3|31657.3|31617.3|31710|31682.5|31592.3|31572.3|100
1750766400000|2025-06-24 12:00:00|31654.9|31614.9|31407.4|31367.4|31654.9|31614.9|31407.4|31367.4|341
1750766700000|2025-06-24 12:05:00|31407.3|31367.3|31364.8|31324.8|31414.7|31377.4|31337.3|31312.1|119
1750767000000|2025-06-24 12:10:00|31364.7|31324.7|31279.6|31239.6|31369.7|31329.7|31242.3|31204.8|93
1750767300000|2025-06-24 12:15:00|31279.5|31239.5|31344.5|31304.5|31379.5|31337.1|31237.2|31199.5|89
1750767600000|2025-06-24 12:20:00|31344.6|31304.6|31334.6|31294.6|31407.2|31367.1|31302.1|31264.6|58
1750767900000|2025-06-24 12:25:00|31339.5|31299.5|31377|31357|31377|31357|31299.6|31269.7|94
1750768200000|2025-06-24 12:30:00|31377.2|31357.2|31584.8|31524.8|31619.7|31567|31377.2|31357.2|235
1750768500000|2025-06-24 12:35:00|31584.7|31524.7|31644.7|31604.7|31694.7|31672.1|31564.8|31504.8|193
1750768800000|2025-06-24 12:40:00|31637.2|31617.2|31524.9|31484.9|31687.1|31654.7|31482.4|31442.4|232
1750769100000|2025-06-24 12:45:00|31527.3|31487.3|31367.8|31347.8|31527.4|31487.4|31362.8|31342.8|132
1750769400000|2025-06-24 12:50:00|31377.8|31357.8|31380.1|31340.1|31380.3|31357.8|31332.8|31300.2|90
1750769700000|2025-06-24 12:55:00|31367.7|31347.7|31360|31300|31380.2|31347.7|31317.7|31290.1|76
1750770000000|2025-06-24 13:00:00|31345.1|31305.1|31589.5|31569.5|31589.5|31569.5|31337.5|31305.1|190
1750770300000|2025-06-24 13:05:00|31582|31562|31626.9|31606.9|31664.7|31627.1|31559.6|31534.5|159
1750770600000|2025-06-24 13:10:00|31627|31607|31776.5|31756.5|31784|31756.5|31627|31599.4|194
1750770900000|2025-06-24 13:15:00|31774.2|31754.2|31811.1|31791.1|31853.8|31808.7|31684.3|31629.4|154
1750771200000|2025-06-24 13:20:00|31816.1|31776.1|31736|31716|31821.1|31776.2|31661.1|31616.2|98
1750771500000|2025-06-24 13:25:00|31758.6|31718.6|31578.8|31538.8|31768.5|31748.5|31548.8|31506.4|190
1750771800000|2025-06-24 13:30:00|31581.3|31541.3|31386.4|31366.4|31603.8|31551.3|31373.8|31336.1|161
1750772100000|2025-06-24 13:35:00|31388.9|31368.9|31491.2|31471.2|31513.6|31481.2|31338.9|31318.9|111
1750772400000|2025-06-24 13:40:00|31491.4|31471.4|31466.4|31426.4|31588.5|31531.2|31453.8|31418.7|95
1750772700000|2025-06-24 13:45:00|31473.8|31433.8|31399.3|31359.3|31499.2|31446.8|31386.8|31351.8|78
1750773000000|2025-06-24 13:50:00|31396.9|31356.9|31394.3|31374.3|31429.4|31382|31369.4|31339.3|61
1750773300000|2025-06-24 13:55:00|31394.5|31374.5|31411.9|31391.9|31424|31391.9|31361.9|31329.5|64
1750773600000|2025-06-24 14:00:00|31409.4|31389.4|31523.9|31463.9|31539.1|31496.6|31346.7|31309.1|103
1750773900000|2025-06-24 14:05:00|31533.6|31473.6|31623.4|31563.4|31653.5|31618.6|31466.5|31434|119
1750774200000|2025-06-24 14:10:00|31623.5|31563.5|31600.8|31560.8|31735.8|31700.8|31598.7|31538.7|120
1750774500000|2025-06-24 14:15:00|31600.9|31560.9|31466.3|31446.3|31603.3|31570.9|31466.3|31438.8|133
1750774800000|2025-06-24 14:20:00|31461.4|31441.4|31645.7|31625.7|31645.7|31625.7|31461.4|31433.9|196
1750775100000|2025-06-24 14:25:00|31645.8|31625.8|31548.5|31508.5|31678.3|31653.3|31518.4|31498.4|101
1750775400000|2025-06-24 14:30:00|31573.1|31513.1|31693.3|31653.3|31758.1|31718.1|31571|31513.1|95
1750775700000|2025-06-24 14:35:00|31695.7|31655.7|31718.3|31678.3|31728.5|31700.9|31648.5|31613.7|77
1750776000000|2025-06-24 14:40:00|31723.3|31683.3|31750.5|31730.5|31783.1|31755.5|31665.8|31628.4|119
1750776300000|2025-06-24 14:45:00|31752.9|31732.9|31585.8|31525.8|31753.1|31733|31583.2|31523.5|122
1750776600000|2025-06-24 14:50:00|31585.6|31525.6|31580.6|31560.6|31585.6|31560.6|31520.8|31483.3|54
1750776900000|2025-06-24 14:55:00|31583.1|31563.1|31508.6|31488.6|31678|31653|31508.6|31483.6|213
1750777200000|2025-06-24 15:00:00|31516.1|31496.1|31585.9|31545.9|31606.1|31575.9|31516.1|31488.6|75
1750777500000|2025-06-24 15:05:00|31593.2|31553.2|31623.3|31603.3|31630.7|31603.3|31538.4|31518.4|42
1750777800000|2025-06-24 15:10:00|31628.2|31608.2|31623.1|31583.1|31688.2|31665.6|31618.2|31578.2|46
1750778100000|2025-06-24 15:15:00|31623.4|31583.4|31628.2|31608.2|31713|31688|31610.6|31583.4|116
1750778400000|2025-06-24 15:20:00|31635.8|31615.8|31665.8|31645.8|31703.2|31670.7|31620.5|31585.5|91
1750778700000|2025-06-24 15:25:00|31663.3|31643.3|31645.9|31625.9|31668.3|31643.3|31605.8|31578.2|82
1750779000000|2025-06-24 15:30:00|31655.9|31615.9|31603.7|31583.7|31661|31641|31603.7|31583.7|91
1750779300000|2025-06-24 15:35:00|31606.1|31586.1|31601.1|31581.1|31636.2|31601.1|31563.9|31523.9|109
1750779600000|2025-06-24 15:40:00|31608.6|31568.6|31553.8|31533.8|31608.6|31576.1|31541.1|31508.7|42
1750779900000|2025-06-24 15:45:00|31541.6|31521.6|31416.2|31396.2|31553.9|31521.6|31408.9|31388.9|144
1750780200000|2025-06-24 15:50:00|31411.4|31391.4|31378.9|31338.9|31418.6|31391.4|31366.4|31318.9|201
1750780500000|2025-06-24 15:55:00|31366.4|31346.4|31306.1|31286.1|31373.9|31346.4|31303.8|31278.6|165
1750780800000|2025-06-24 16:00:00|31306|31286|31263.2|31223.2|31306|31286|31206.2|31186.2|163
1750781100000|2025-06-24 16:05:00|31263.4|31223.4|31278.2|31218.2|31303.1|31278.2|31255.8|31218.2|97
1750781400000|2025-06-24 16:10:00|31270.7|31230.7|31148.1|31108.1|31270.7|31230.7|31130.7|31103.1|210
1750781700000|2025-06-24 16:15:00|31140.7|31120.7|31255.6|31235.6|31288|31255.6|31138.2|31118.2|157
1750782000000|2025-06-24 16:20:00|31248|31228|31156.1|31136.1|31283.2|31258.1|31103.4|31083.4|824
1750782300000|2025-06-24 16:25:00|31158.5|31138.5|31218.1|31158.1|31248|31215.7|31118.5|31098.5|247
1750782600000|2025-06-24 16:30:00|31188.1|31168.1|31210.5|31190.5|31220.5|31200.5|31188.1|31168.1|70
1750782900000|2025-06-24 16:35:00|31215.5|31195.5|31195.6|31175.6|31260.5|31225.4|31173|31153|230
1750783200000|2025-06-24 16:40:00|31193|31173|31177.9|31157.9|31193.2|31173|31160.5|31128.1|94
1750783500000|2025-06-24 16:45:00|31165.6|31145.6|31127.8|31107.8|31193.2|31160.5|31120.3|31092.9|75
1750783800000|2025-06-24 16:50:00|31127.9|31107.9|31132.9|31112.9|31182.8|31162.8|31117.9|31097.9|116
1750784100000|2025-06-24 16:55:00|31127.9|31107.9|31167.7|31147.7|31172.8|31152.8|31107.9|31087.9|108
1750784400000|2025-06-24 17:00:00|31165.2|31145.2|31180.2|31160.2|31205.2|31172.6|31160.2|31140.2|71
1750784700000|2025-06-24 17:05:00|31180.1|31160.1|31187.5|31167.5|31192.4|31167.5|31160.1|31140.1|64
1750785000000|2025-06-24 17:10:00|31185.1|31165.1|31165|31145|31205|31185|31164.9|31137.5|135
1750785300000|2025-06-24 17:15:00|31164.9|31144.9|31145|31125|31187.4|31162.2|31130|31110|109
1750785600000|2025-06-24 17:20:00|31144.9|31124.9|31225.1|31205.1|31237.5|31215.1|31135|31112.5|81
1750785900000|2025-06-24 17:25:00|31237.5|31197.5|31267.9|31247.9|31292.4|31264.9|31215|31195|192
1750839300000|2025-06-25 08:15:00|31270.2|31250.2|31550.3|31530.3|31967|31927|31270.2|31250.2|782
1750839600000|2025-06-25 08:20:00|31540.7|31520.7|31619.6|31579.6|31690.2|31649.8|31508.2|31472.8|209
1750839900000|2025-06-25 08:25:00|31632|31572|31599.6|31539.6|31701.7|31654.6|31584.8|31532.4|121
1750840200000|2025-06-25 08:30:00|31592.3|31532.3|31609.4|31589.4|31644.7|31601.8|31564.5|31532|79
1750840500000|2025-06-25 08:35:00|31606.9|31586.9|31701.3|31681.3|31718.9|31681.3|31594.4|31554.4|205
1750840800000|2025-06-25 08:40:00|31703.8|31683.8|31691.4|31651.4|31706.3|31686.3|31668.8|31613.7|52
1750841100000|2025-06-25 08:45:00|31691.3|31651.3|31838.7|31798.7|31871.1|31848.5|31669|31641.4|147
1750841400000|2025-06-25 08:50:00|31838.8|31798.8|31758.8|31738.8|31841.2|31816|31743.5|31691.2|44
1750841700000|2025-06-25 08:55:00|31771.2|31731.2|31519.1|31499.1|31780.9|31731.2|31519.1|31491.2|111
1750842000000|2025-06-25 09:00:00|31516.7|31496.7|31404.4|31384.4|31516.7|31496.7|31364.4|31316.9|113
1750842300000|2025-06-25 09:05:00|31402|31382|31215.1|31195.1|31407.1|31382|31215.1|31180.3|154
1750842600000|2025-06-25 09:10:00|31230.1|31190.1|31209.8|31189.8|31267.7|31235.2|31167.7|31142.2|122
1750842900000|2025-06-25 09:15:00|31212.7|31172.7|31164.6|31144.6|31269.6|31234.5|31162.2|31142.2|159
1750843200000|2025-06-25 09:20:00|31164.7|31144.7|31186.9|31126.9|31187.1|31149.5|31149.6|31112.2|36
1750843500000|2025-06-25 09:25:00|31187|31127|31189.9|31129.9|31241.8|31219.3|31159.6|31126.7|68
1750843800000|2025-06-25 09:30:00|31192.4|31132.4|31219.2|31199.2|31241.7|31214.2|31192.4|31132.4|12
1750844100000|2025-06-25 09:35:00|31219.3|31199.3|31234|31194|31316.3|31283.9|31216.8|31183.7|96
1750844400000|2025-06-25 09:40:00|31241.5|31201.5|31229|31209|31256.5|31224.1|31226.9|31181.7|17
1750844700000|2025-06-25 09:45:00|31228.9|31208.9|31279|31259|31286.6|31259|31228.9|31196.4|50
1750845000000|2025-06-25 09:50:00|31291.4|31251.4|31226.5|31186.5|31311.4|31278.9|31214|31186.5|39
1750845300000|2025-06-25 09:55:00|31221.7|31181.7|31293.2|31233.2|31303.2|31278.5|31218.9|31178.9|51
1750845600000|2025-06-25 10:00:00|31295.7|31235.7|31176.2|31156.2|31300.9|31268.3|31171.1|31131.2|55
1750845900000|2025-06-25 10:05:00|31173.8|31153.8|31216.2|31176.2|31265.9|31233.5|31173.8|31153.8|48
1750846200000|2025-06-25 10:10:00|31216|31176|31218.2|31178.2|31262.9|31233.3|31200.9|31161|32
1750846500000|2025-06-25 10:15:00|31220.6|31180.6|31223.3|31183.3|31300.6|31260.6|31178.4|31135.8|111
1750846800000|2025-06-25 10:20:00|31218.5|31178.5|31378.4|31338.4|31430.6|31383.2|31218.2|31178.5|56
1750847100000|2025-06-25 10:25:00|31378.2|31338.2|31398.2|31358.2|31405.6|31373.1|31316|31260.8|61
1750847400000|2025-06-25 10:30:00|31400.5|31360.5|31405.4|31365.4|31453|31425.3|31400.5|31360.5|31
1750847700000|2025-06-25 10:35:00|31392.9|31372.9|31447.8|31427.8|31455.4|31432.9|31362.8|31323|83
1750848000000|2025-06-25 10:40:00|31442.9|31422.9|31445.5|31405.5|31455.4|31422.9|31397.8|31363|41
1750848300000|2025-06-25 10:45:00|31452.4|31432.4|31484.9|31464.9|31501.8|31467.3|31417.3|31394.8|97
1750848600000|2025-06-25 10:50:00|31485|31465|31452.4|31412.4|31519.9|31482.2|31417.3|31389.9|68
1750848900000|2025-06-25 10:55:00|31459.9|31399.9|31434.9|31394.9|31543.7|31492.2|31434.9|31385.7|59
1750849200000|2025-06-25 11:00:00|31437.4|31397.4|31517|31477|31529.4|31482.2|31417.4|31385|66
1750849500000|2025-06-25 11:05:00|31514.6|31474.6|31470|31410|31554.3|31509.6|31455.1|31409.9|81
1750849800000|2025-06-25 11:10:00|31455.2|31415.2|31410.3|31370.3|31480|31432.6|31402.7|31370.3|36
1750850100000|2025-06-25 11:15:00|31402.7|31382.7|31340|31320|31474.8|31444.8|31340|31309.8|70
1750850400000|2025-06-25 11:20:00|31339.9|31319.9|31325|31285|31389.9|31357.4|31315.1|31285|37
1750850700000|2025-06-25 11:25:00|31320.2|31280.2|31404.6|31344.6|31404.6|31352.3|31312.5|31280|21
1750851000000|2025-06-25 11:30:00|31404.8|31344.8|31287.5|31247.5|31405|31372.1|31277.3|31234.9|81
1750851300000|2025-06-25 11:35:00|31272.8|31252.8|31269.8|31229.8|31300|31252.9|31227.5|31195.1|60
1750851600000|2025-06-25 11:40:00|31274.6|31234.6|31202.4|31182.4|31279.7|31252.3|31202.3|31169.9|62
1750851900000|2025-06-25 11:45:00|31197.6|31177.6|31147|31127|31219.9|31187.5|31147|31127|68
1750852200000|2025-06-25 11:50:00|31149.4|31129.4|30733.1|30693.1|31149.6|31129.6|30678.3|30645.9|323
1750852500000|2025-06-25 11:55:00|30730.6|30690.6|30800.1|30760.1|30830.2|30797.7|30727.8|30690.6|133
1750852800000|2025-06-25 12:00:00|30792.6|30772.6|30842.4|30822.4|30894.8|30857.3|30712.4|30664.8|177
1750853100000|2025-06-25 12:05:00|30842.2|30822.2|30812.4|30792.4|30842.4|30822.4|30762.5|30734.8|103
1750853400000|2025-06-25 12:10:00|30815.3|30775.3|30829.3|30789.3|30894.4|30866.8|30772.1|30749.5|165
1750853700000|2025-06-25 12:15:00|30829.1|30789.1|30881.5|30841.5|30938.9|30906.5|30816.6|30789.1|127
1750854000000|2025-06-25 12:20:00|30883.9|30843.9|30826.7|30806.7|30883.9|30844|30779.3|30754.2|92
1750854300000|2025-06-25 12:25:00|30821.7|30801.7|30791.9|30771.9|30881.6|30849.2|30789.4|30758.9|94
1750854600000|2025-06-25 12:30:00|30794.4|30774.4|30787|30747|30809.3|30789.3|30741.9|30721.9|132
1750854900000|2025-06-25 12:35:00|30789.3|30749.3|30814.1|30774.1|30814.2|30786.6|30741.8|30721.8|138
1750855200000|2025-06-25 12:40:00|30814|30774|30796.5|30776.5|30814|30784.1|30771.6|30744|77
1750855500000|2025-06-25 12:45:00|30798.8|30778.8|30809|30789|30833.8|30813.8|30796.3|30776.3|63
1750855800000|2025-06-25 12:50:00|30808.9|30788.9|30806.5|30786.5|30823.7|30791.4|30778.9|30753.8|135
1750856100000|2025-06-25 12:55:00|30831.2|30791.2|30903.8|30863.8|30936.2|30896.2|30816.5|30791.2|104
1750856400000|2025-06-25 13:00:00|30903.7|30863.7|30789.2|30769.2|30903.7|30869|30766.7|30734.2|97
1750856700000|2025-06-25 13:05:00|30789|30769|30891.5|30871.5|30901.6|30876.5|30781.8|30761.8|58
1750857000000|2025-06-25 13:10:00|30893.9|30873.9|30841.6|30821.6|30909|30881.4|30839.2|30814|27
1750857300000|2025-06-25 13:15:00|30856.4|30816.4|30829|30789|30894|30861.5|30826.5|30789|27
1750857600000|2025-06-25 13:20:00|30824|30784|30796.9|30776.9|30829.4|30796.8|30792|30756.8|54
1750857900000|2025-06-25 13:25:00|30797|30777|30756.4|30696.4|30824.6|30792.1|30746.8|30696.4|73
1750858200000|2025-06-25 13:30:00|30754|30694|30639.9|30599.9|30759.4|30739.4|30632.2|30599.9|180
1750858500000|2025-06-25 13:35:00|30627.4|30607.4|30631.8|30611.8|30644.5|30614.4|30517.2|30497.2|202
1750858800000|2025-06-25 13:40:00|30631.9|30611.9|30524.6|30504.6|30664.3|30641.7|30524.6|30504.6|264
1750859100000|2025-06-25 13:45:00|30522.2|30502.2|30582|30542|30589.5|30562|30434.8|30404.9|207
1750859400000|2025-06-25 13:50:00|30566.9|30546.9|30497|30477|30566.9|30546.9|30484.5|30464.5|88
1750859700000|2025-06-25 13:55:00|30492.1|30472.1|30498.7|30458.7|30594|30561.5|30491.3|30458.7|188
1750860000000|2025-06-25 14:00:00|30486.3|30466.3|30186.1|30146.1|30535.9|30491.3|30161.1|30138|488
1750860300000|2025-06-25 14:05:00|30188.4|30148.4|30235|30215|30247.3|30215|30060.8|30038.1|705
1750860600000|2025-06-25 14:10:00|30235.1|30215.1|30322.6|30282.6|30355.1|30315.1|30205.5|30165.4|421
1750860900000|2025-06-25 14:15:00|30313|30273|30297|30277|30319.7|30284.5|30255.1|30227.5|179
1750861200000|2025-06-25 14:20:00|30299.5|30279.5|30304.8|30284.8|30337|30309.4|30234.8|30194.8|151
1750861500000|2025-06-25 14:25:00|30300|30280|30222.7|30202.7|30300|30280|30203|30168|146
1750861800000|2025-06-25 14:30:00|30222.8|30202.8|30190.6|30170.6|30282.9|30255.2|30180.6|30158|98
1750862100000|2025-06-25 14:35:00|30193|30173|30116.2|30096.2|30193.3|30173|30096.3|30053.9|350
1750862400000|2025-06-25 14:40:00|30116.3|30096.3|30133.5|30113.5|30175.6|30148.1|30116.3|30096.3|114
1750862700000|2025-06-25 14:45:00|30133.3|30113.3|30103.5|30083.5|30151|30131|30053.5|30033.5|254
1750863000000|2025-06-25 14:50:00|30111|30091|30060.6|30040.6|30113.5|30093.5|30056.2|30033|239
1750863300000|2025-06-25 14:55:00|30063|30043|30155.3|30135.3|30170.4|30140.2|30063|30043|174
1750863600000|2025-06-25 15:00:00|30162.9|30122.9|30157.6|30117.6|30227.6|30195.3|30117.7|30097.4|404
1750863900000|2025-06-25 15:05:00|30150|30130|30174.9|30154.9|30197.5|30164.9|30127.5|30102.3|164
1750864200000|2025-06-25 15:10:00|30175|30155|30217.3|30197.3|30227.3|30202.3|30150|30121.9|102
1750864500000|2025-06-25 15:15:00|30217.2|30197.2|30274.6|30254.6|30284.8|30257.4|30217.2|30197.2|213
1750864800000|2025-06-25 15:20:00|30274.7|30254.7|30254.5|30234.5|30297.2|30274.5|30222.7|30192.2|174
1750865100000|2025-06-25 15:25:00|30257|30237|30381.9|30341.9|30386.8|30346.9|30254.5|30234.3|146
1750865400000|2025-06-25 15:30:00|30381.8|30341.8|30356.3|30336.3|30551.6|30491.6|30356.3|30322.2|228
1750865700000|2025-06-25 15:35:00|30339.6|30319.6|30406.6|30346.6|30416.6|30379.2|30328.9|30292.4|136
1750866000000|2025-06-25 15:40:00|30406.5|30346.5|30416.9|30396.9|30449.3|30429.3|30386.6|30346.5|122
1750866300000|2025-06-25 15:45:00|30417|30397|30411.5|30371.5|30436.5|30397|30349.5|30317|142
1750866600000|2025-06-25 15:50:00|30411.4|30371.4|30398.6|30378.6|30423.9|30401.3|30344|30324|126
1750866900000|2025-06-25 15:55:00|30401|30381|30420.8|30400.8|30435.7|30403.3|30366.2|30323.7|129
1750867200000|2025-06-25 16:00:00|30420.7|30400.7|30298.5|30278.5|30465.6|30433.3|30293.6|30266.1|203
1750867500000|2025-06-25 16:05:00|30310.8|30270.8|30235.6|30195.6|30350.7|30323.2|30208|30188|256
1750867800000|2025-06-25 16:10:00|30223|30203|30290|30250|30344.8|30309.9|30223|30195.6|329
1750868100000|2025-06-25 16:15:00|30287.6|30247.6|30424.8|30384.8|30444.7|30399.4|30267.6|30240.2|146
1750868400000|2025-06-25 16:20:00|30412.4|30392.4|30465.9|30445.9|30466.4|30445.9|30312.9|30270.5|756
1750868700000|2025-06-25 16:25:00|30463.6|30443.6|30430.4|30410.4|30502.9|30482.9|30420.6|30395.3|221
1750869000000|2025-06-25 16:30:00|30430.3|30410.3|30408.8|30388.8|30440.4|30420.4|30394.1|30366.5|260
1750869300000|2025-06-25 16:35:00|30409|30389|30423.3|30403.3|30466.1|30443.5|30409|30389|52
1750869600000|2025-06-25 16:40:00|30426|30406|30398.3|30378.3|30450.9|30423.4|30398.3|30370.7|53
1750869900000|2025-06-25 16:45:00|30398.5|30378.5|30413.4|30393.4|30421|30398.5|30395.9|30375.9|41
1750870200000|2025-06-25 16:50:00|30408.4|30388.4|30393.7|30373.7|30408.4|30388.4|30378.6|30351|57
1750870500000|2025-06-25 16:55:00|30391.3|30371.3|30381.2|30361.2|30405.7|30380.2|30364.2|30329.4|101
1750870800000|2025-06-25 17:00:00|30378.7|30358.7|30330.6|30290.6|30378.7|30358.7|30290.9|30265.8|94
1750871100000|2025-06-25 17:05:00|30330.8|30290.8|30291|30271|30330.9|30303.3|30291|30271|40
1750871400000|2025-06-25 17:10:00|30288.6|30268.6|30293.6|30273.6|30300.6|30273.6|30266.1|30246.1|52
1750871700000|2025-06-25 17:15:00|30291.1|30271.1|30282.8|30262.8|30310.7|30285.9|30255.5|30235.3|94
1750872000000|2025-06-25 17:20:00|30282.7|30262.7|30272.7|30252.7|30295|30270|30265|30235|95
1750872300000|2025-06-25 17:25:00|30275.2|30255.2|30257.8|30237.8|30292.9|30272.9|30247.9|30225.4|203
1750925700000|2025-06-26 08:15:00|30251.7|30231.7|30434|30394|30471.7|30431.9|30251.7|30231.7|335
1750926000000|2025-06-26 08:20:00|30433.9|30393.9|30356.8|30316.8|30444.2|30411.8|30339.3|30309|98
1750926300000|2025-06-26 08:25:00|30351.8|30331.8|30281.8|30241.8|30357.2|30331.9|30211.9|30174.3|82
1750926600000|2025-06-26 08:30:00|30267.1|30247.1|30224.2|30184.2|30293.7|30254.3|30162|30134.8|48
1750926900000|2025-06-26 08:35:00|30216.7|30196.7|30433.8|30393.8|30438.8|30396.1|30216.7|30184.2|75
1750927200000|2025-06-26 08:40:00|30433.6|30393.6|30478.7|30438.7|30478.9|30448.9|30411.4|30364|31
1750927500000|2025-06-26 08:45:00|30478.9|30438.9|30499|30459|30504.1|30483.7|30439.4|30409.6|53
1750927800000|2025-06-26 08:50:00|30499.3|30459.3|30474|30434|30503.8|30474.1|30456.3|30424|24
1750928100000|2025-06-26 08:55:00|30494.2|30454.2|30509.1|30469.1|30544.1|30511.4|30486.6|30454.2|48
1750928400000|2025-06-26 09:00:00|30501.6|30481.6|30544|30504|30559|30526.6|30501.6|30481.6|24
1750928700000|2025-06-26 09:05:00|30544.2|30484.2|30446.1|30406.1|30544.2|30506.5|30402.1|30361.6|33
1750929000000|2025-06-26 09:10:00|30446.9|30406.9|30459|30399|30469.4|30426.6|30416.8|30381.6|33
1750929300000|2025-06-26 09:15:00|30444.2|30404.2|30419.4|30379.4|30454.1|30426.5|30389.5|30349.5|29
1750929600000|2025-06-26 09:20:00|30414.7|30374.7|30409|30369|30454.6|30412.1|30401.8|30369|45
1750929900000|2025-06-26 09:25:00|30406.7|30366.7|30504.7|30444.7|30536.8|30486.7|30406.7|30363.9|23
1750930200000|2025-06-26 09:30:00|30490|30450|30536.5|30516.5|30549.1|30516.6|30486.6|30444.1|22
1750930500000|2025-06-26 09:35:00|30536.6|30516.6|30503.9|30463.9|30549.1|30521.7|30496.4|30463.9|27
1750930800000|2025-06-26 09:40:00|30496.3|30476.3|30446.4|30426.4|30498.9|30478.9|30421.4|30386.6|46
1750931100000|2025-06-26 09:45:00|30448.9|30428.9|30539|30519|30553.9|30523.9|30448.9|30428.5|21
1750931400000|2025-06-26 09:50:00|30536.4|30516.4|30499|30439|30553.6|30521.2|30488.8|30439|23
1750931700000|2025-06-26 09:55:00|30479.6|30439.6|30491.7|30471.7|30531.2|30501.2|30466.5|30428.8|31
1750932000000|2025-06-26 10:00:00|30489.2|30469.2|30504.4|30444.4|30504.4|30476.6|30459.2|30424.2|22
1750932300000|2025-06-26 10:05:00|30492|30452|30372.3|30352.3|30492|30456.8|30372.3|30339.3|26
1750932600000|2025-06-26 10:10:00|30377.4|30337.4|30424.9|30364.9|30449.3|30416.8|30367.3|30329.9|38
1750932900000|2025-06-26 10:15:00|30422.1|30362.1|30377.2|30357.2|30422.1|30371.6|30340.1|30312.3|34
1750933200000|2025-06-26 10:20:00|30381.9|30361.9|30467.6|30447.6|30475.3|30447.6|30381.9|30356.7|41
1750933500000|2025-06-26 10:25:00|30475.3|30435.3|30397.6|30377.6|30477.6|30449.8|30397.1|30364.6|62
1750933800000|2025-06-26 10:30:00|30397.3|30377.3|30379|30359|30454.3|30431.8|30376.5|30354.3|51
1750934100000|2025-06-26 10:35:00|30381.8|30361.8|30409.1|30349.1|30439.1|30398.7|30381.8|30349.1|6
1750934400000|2025-06-26 10:40:00|30401.5|30361.5|30410.8|30370.8|30410.8|30376.1|30376.6|30343.8|15
1750934700000|2025-06-26 10:45:00|30415.8|30375.8|30393.6|30353.6|30433.2|30386.1|30386.1|30353.6|64
1750935000000|2025-06-26 10:50:00|30393.8|30353.8|30468|30428|30470.5|30430.5|30393.8|30353.3|34
1750935300000|2025-06-26 10:55:00|30473|30433|30462.8|30422.8|30492.5|30445.5|30395.6|30358.1|23
1750935600000|2025-06-26 11:00:00|30462.9|30422.9|30415.7|30355.7|30467.9|30432.9|30401|30353.4|49
1750935900000|2025-06-26 11:05:00|30401|30361|30470.5|30450.5|30483.3|30450.5|30390.9|30355.7|28
1750936200000|2025-06-26 11:10:00|30470.7|30450.7|30500.5|30480.5|30515.4|30495.4|30470.7|30443|42
1750936500000|2025-06-26 11:15:00|30505.3|30485.3|30522.5|30482.5|30543.1|30523.1|30505.3|30477.5|89
1750936800000|2025-06-26 11:20:00|30517.2|30497.2|30499.8|30479.8|30539.4|30509.5|30494.7|30461.7|38
1750937100000|2025-06-26 11:25:00|30497.2|30477.2|30484.6|30464.6|30531|30499.5|30481.9|30444.7|26
1750937400000|2025-06-26 11:30:00|30497.6|30437.6|30534.6|30514.6|30534.6|30514.6|30469.6|30435.2|15
1750937700000|2025-06-26 11:35:00|30534.8|30514.8|30566.3|30526.3|30632.4|30606.8|30529.3|30506.9|141
1750938000000|2025-06-26 11:40:00|30566.6|30526.6|30469.1|30429.1|30569|30534.1|30454.7|30426.7|92
1750938300000|2025-06-26 11:45:00|30466.7|30426.7|30391.4|30371.4|30471.4|30434.2|30325.3|30297.5|51
1750938600000|2025-06-26 11:50:00|30393.9|30373.9|30424.2|30404.2|30446.4|30404.3|30384|30351.7|68
1750938900000|2025-06-26 11:55:00|30436.5|30396.5|30429.3|30409.3|30436.5|30409.3|30379.3|30351.7|45
1750939200000|2025-06-26 12:00:00|30431.6|30411.6|30421.6|30401.6|30439.1|30419.1|30301.9|30271.9|148
1750939500000|2025-06-26 12:05:00|30424.1|30404.1|30461.4|30421.4|30474.7|30432.3|30424.1|30391.6|62
1750939800000|2025-06-26 12:10:00|30453.9|30433.9|30526.5|30506.5|30541.5|30513.9|30453.9|30433.9|40
1750940100000|2025-06-26 12:15:00|30529|30509|30675.3|30635.3|30675.7|30642.9|30526.5|30501.4|107
1750940400000|2025-06-26 12:20:00|30675.7|30635.7|30662.8|30642.8|30700.6|30668.1|30633.2|30598.5|105
1750940700000|2025-06-26 12:25:00|30663.1|30643.1|30713.2|30653.2|30728|30708|30663.1|30643.1|103
1750941000000|2025-06-26 12:30:00|30701.3|30641.3|30678.3|30658.3|30706|30672.9|30653.1|30615.8|99
1750941300000|2025-06-26 12:35:00|30683.3|30663.3|30618.3|30598.3|30700.8|30680.8|30618.1|30585.8|41
1750941600000|2025-06-26 12:40:00|30618.9|30578.9|30503.7|30463.7|30618.9|30588.2|30465.7|30426|76
1750941900000|2025-06-26 12:45:00|30506|30466|30470.8|30450.8|30510.9|30486|30470.8|30440.8|63
1750942200000|2025-06-26 12:50:00|30478.3|30458.3|30512.8|30492.8|30555.7|30523.2|30478.2|30455.7|89
1750942500000|2025-06-26 12:55:00|30517.5|30497.5|30422.3|30402.3|30522.8|30502.8|30410.3|30385.5|45
1750942800000|2025-06-26 13:00:00|30425.3|30385.3|30300.7|30280.7|30425.3|30397.5|30300.7|30280.7|96
1750943100000|2025-06-26 13:05:00|30293.2|30273.2|30352.6|30332.6|30352.6|30332.6|30293.2|30265.4|75
1750943400000|2025-06-26 13:10:00|30357.6|30337.6|30360.2|30320.2|30389.9|30367.3|30347.9|30320.2|47
1750943700000|2025-06-26 13:15:00|30352.5|30332.5|30313.4|30273.4|30367.5|30345.2|30308|30273.4|44
1750944000000|2025-06-26 13:20:00|30298.7|30278.7|30348.4|30328.4|30395.7|30365.5|30298.6|30278.6|61
1750944300000|2025-06-26 13:25:00|30348.1|30328.1|30335.5|30315.5|30360.6|30330.3|30297.9|30270.6|35
1750944600000|2025-06-26 13:30:00|30335.7|30315.7|30405.4|30365.4|30405.4|30365.4|30301|30281|84
1750944900000|2025-06-26 13:35:00|30405.7|30365.7|30318.3|30298.3|30420.7|30400.7|30318.3|30293.3|54
1750945200000|2025-06-26 13:40:00|30315.9|30295.9|30376.1|30336.1|30376.1|30343.7|30299|30279|161
1750945500000|2025-06-26 13:45:00|30376.2|30336.2|30341|30321|30379|30353.8|30341|30316.2|22
1750945800000|2025-06-26 13:50:00|30334|30314|30431.1|30411.1|30481.5|30449|30316.2|30293.2|128
1750946100000|2025-06-26 13:55:00|30431|30411|30399.2|30359.2|30485.1|30461|30396.4|30359.2|55
1750946400000|2025-06-26 14:00:00|30406.9|30346.9|30426.7|30366.7|30442|30416.7|30329.2|30302|39
1750946700000|2025-06-26 14:05:00|30419|30379|30466.8|30426.8|30507|30478.8|30399.2|30364.3|54
1750947000000|2025-06-26 14:10:00|30459.3|30439.3|30516.6|30496.6|30534.1|30514.1|30446.6|30426.6|49
1750947300000|2025-06-26 14:15:00|30519.1|30499.1|30427.8|30387.8|30571|30528.9|30398|30378|208
1750947600000|2025-06-26 14:20:00|30420.2|30400.2|30411.5|30391.5|30493.1|30446.1|30396.5|30348.7|89
1750947900000|2025-06-26 14:25:00|30411.4|30391.4|30391.3|30371.3|30424.2|30391.5|30391.3|30356.5|60
1750948200000|2025-06-26 14:30:00|30384.3|30364.3|30277.8|30257.8|30384.3|30364.3|30262.1|30229.4|103
1750948500000|2025-06-26 14:35:00|30284.6|30264.6|30260|30240|30319.6|30299.6|30257.4|30224.7|81
1750948800000|2025-06-26 14:40:00|30259.8|30239.8|30451.5|30411.5|30498.6|30470.9|30257.3|30237.3|176
1750949100000|2025-06-26 14:45:00|30453.6|30413.6|30516.2|30496.2|30538.7|30511.1|30432.4|30399.5|100
1750949400000|2025-06-26 14:50:00|30518.5|30498.5|30461.5|30441.5|30518.5|30498.5|30434|30404.5|60
1750949700000|2025-06-26 14:55:00|30459|30439|30429.3|30369.3|30459|30439|30336.8|30297.1|80
1750950000000|2025-06-26 15:00:00|30429.4|30369.4|30425|30365|30464.5|30436.6|30387.2|30354.9|153
1750950300000|2025-06-26 15:05:00|30424.7|30364.7|30507|30487|30529.8|30504.8|30344.7|30319.7|126
1750950600000|2025-06-26 15:10:00|30528.9|30488.9|30471.8|30431.8|30534.3|30506.7|30447.1|30414.5|43
1750950900000|2025-06-26 15:15:00|30484.2|30424.2|30510.5|30490.5|30512.9|30492.9|30421.8|30387.4|117
1750951200000|2025-06-26 15:20:00|30515.2|30495.2|30541.4|30521.4|30583.8|30556.1|30452.1|30432.1|103
1750951500000|2025-06-26 15:25:00|30543.8|30523.8|30503.6|30483.6|30586.6|30551.6|30493.9|30458.9|103
1750951800000|2025-06-26 15:30:00|30501.3|30481.3|30396.7|30336.7|30519.8|30481.4|30365.1|30336.7|184
1750952100000|2025-06-26 15:35:00|30401.5|30341.5|30519.6|30479.6|30529.8|30499.2|30401.5|30341.5|53
1750952400000|2025-06-26 15:40:00|30512.3|30492.3|30487.4|30427.4|30519.9|30492.4|30402.6|30370.1|160
1750952700000|2025-06-26 15:45:00|30487.3|30427.3|30540.4|30520.4|30564.7|30536.8|30471.9|30427.3|74
1750953000000|2025-06-26 15:50:00|30559.7|30519.7|30619.7|30599.7|30622.2|30602.2|30522.8|30502.5|243
1750953300000|2025-06-26 15:55:00|30617.4|30597.4|30612.2|30592.2|30679.8|30659.5|30582.4|30549.7|106
1750953600000|2025-06-26 16:00:00|30607.5|30587.5|30629.3|30609.3|30634.3|30609.3|30542.3|30522.3|86
1750953900000|2025-06-26 16:05:00|30629.2|30609.2|30754|30734|30774.4|30744.1|30619.6|30594|302
1750954200000|2025-06-26 16:10:00|30756.3|30736.3|30640.7|30600.7|30768.3|30743.7|30613.8|30583.9|169
1750954500000|2025-06-26 16:15:00|30641|30601|30584.9|30564.9|30645.8|30616|30569.7|30538.9|74
1750954800000|2025-06-26 16:20:00|30580.2|30560.2|30543.9|30523.9|30580.2|30560.2|30477.3|30456.9|348
1750955100000|2025-06-26 16:25:00|30541.4|30521.4|30589.5|30549.5|30648.9|30621.1|30541.4|30521.4|131
1750955400000|2025-06-26 16:30:00|30589.3|30549.3|30491.9|30471.9|30589.3|30556.7|30491.9|30469.5|38
1750955700000|2025-06-26 16:35:00|30487.3|30467.3|30456.9|30436.9|30494.6|30467.3|30456.8|30436.8|38
1750956000000|2025-06-26 16:40:00|30454.6|30434.6|30501.9|30481.9|30509.6|30486.9|30451.9|30431.9|28
1750956300000|2025-06-26 16:45:00|30504.7|30464.7|30462.2|30442.2|30504.7|30464.7|30462.2|30442.2|36
1750956600000|2025-06-26 16:50:00|30459.7|30439.7|30422.5|30402.5|30469.7|30442.2|30422.5|30395|39
1750956900000|2025-06-26 16:55:00|30425.4|30385.4|30412.4|30392.4|30429.9|30399.8|30405|30375|31
1750957200000|2025-06-26 17:00:00|30404.9|30384.9|30392.1|30372.1|30436.6|30414.4|30387.3|30364.7|102
1750957500000|2025-06-26 17:05:00|30392.2|30372.2|30454.2|30434.2|30474.1|30454.1|30392.2|30372.2|73
1750957800000|2025-06-26 17:10:00|30454.1|30434.1|30463.9|30443.9|30478.6|30446.1|30406.6|30386.6|80
1750958100000|2025-06-26 17:15:00|30464|30444|30466.4|30446.4|30486.2|30466.2|30461.5|30441.5|65
1750958400000|2025-06-26 17:20:00|30464|30444|30433.8|30413.8|30468.8|30448.8|30433.8|30400.7|36
1750958700000|2025-06-26 17:25:00|30438.7|30418.7|30412.5|30372.5|30473.5|30450.8|30405|30372.5|163
1751012100000|2025-06-27 08:15:00|30396.8|30376.8|30587.3|30547.3|30599.8|30549.8|30251.7|30205.6|162
1751012400000|2025-06-27 08:20:00|30587.1|30547.1|30405.4|30345.4|30587.1|30547.1|30324.8|30272.5|43
1751012700000|2025-06-27 08:25:00|30400|30360|30372.1|30312.1|30412.3|30379.4|30340|30287.7|15
1751013000000|2025-06-27 08:30:00|30372.6|30312.6|30329.6|30309.6|30395.3|30344.8|30329.6|30297.5|21
1751013300000|2025-06-27 08:35:00|30319.7|30279.7|30277.4|30217.4|30319.7|30279.7|30239.9|30212.4|53
1751013600000|2025-06-27 08:40:00|30287.2|30227.2|30483.9|30463.9|30491.8|30463.9|30272.6|30227.2|71
1751013900000|2025-06-27 08:45:00|30491.6|30451.6|30600|30580|30627.1|30597|30479.3|30444.3|44
1751014200000|2025-06-27 08:50:00|30599.8|30579.8|30672.7|30632.7|30687.7|30647.3|30599.8|30566.6|33
1751014500000|2025-06-27 08:55:00|30660.4|30640.4|30654.8|30594.8|30682.3|30649.8|30605|30572.5|47
1751014800000|2025-06-27 09:00:00|30657.3|30597.3|30610.3|30570.3|30682.1|30652.4|30584.9|30555.1|45
1751015100000|2025-06-27 09:05:00|30607.4|30567.4|30542.6|30482.6|30607.4|30577.4|30514.9|30477.8|30
1751015400000|2025-06-27 09:10:00|30540.3|30480.3|30542.7|30502.7|30557|30524.7|30484.9|30428.1|22
1751015700000|2025-06-27 09:15:00|30547.4|30507.4|30617|30577|30617|30579.5|30535|30507.4|25
1751016000000|2025-06-27 09:20:00|30604.6|30584.6|30554.6|30514.6|30604.6|30584.6|30549.6|30514.6|21
1751016300000|2025-06-27 09:25:00|30554.4|30514.4|30579.8|30559.8|30610.2|30564.4|30542.1|30502.1|15
1751016600000|2025-06-27 09:30:00|30587.5|30547.5|30547|30507|30587.5|30554.8|30544.5|30504.5|7
1751016900000|2025-06-27 09:35:00|30539.5|30519.5|30549.3|30529.3|30566.8|30539.1|30539.2|30504.3|6
1751017200000|2025-06-27 09:40:00|30549.1|30529.1|30506.6|30486.6|30556.6|30529.1|30504.1|30452.4|19
1751017500000|2025-06-27 09:45:00|30501.8|30461.8|30489.3|30449.3|30501.8|30468.7|30444.3|30411.8|16
1751017800000|2025-06-27 09:50:00|30491.8|30451.8|30464.2|30444.2|30521.9|30469.6|30464.2|30435.6|6
1751018100000|2025-06-27 09:55:00|30459.4|30439.4|30456.9|30416.9|30476.7|30439.4|30444.2|30411.7|5
1751018400000|2025-06-27 10:00:00|30444.6|30424.6|30394.4|30374.4|30477.1|30444.6|30391.9|30366.7|46
1751018700000|2025-06-27 10:05:00|30359.4|30339.4|30394.3|30354.3|30426.9|30394.4|30356.9|30336.9|25
1751019000000|2025-06-27 10:10:00|30392|30352|30433.7|30393.7|30441.2|30408.9|30356.6|30329.1|41
1751019300000|2025-06-27 10:15:00|30429.1|30389.1|30429.1|30389.1|30431.4|30399.1|30413.9|30376.2|9
1751019600000|2025-06-27 10:20:00|30429.3|30389.3|30471.7|30411.7|30471.7|30428.9|30413.7|30376|10
1751019900000|2025-06-27 10:25:00|30471.5|30411.5|30426.1|30386.1|30471.5|30428.7|30418.6|30386.1|7
1751020200000|2025-06-27 10:30:00|30428.6|30388.6|30436.1|30396.1|30511.3|30458.6|30403.2|30375.9|15
1751020500000|2025-06-27 10:35:00|30423.8|30403.8|30445.3|30425.3|30471.3|30443.6|30423.8|30391.1|4
1751020800000|2025-06-27 10:40:00|30433.8|30413.8|30446|30406|30446|30416.3|30426.2|30401.2|5
1751021100000|2025-06-27 10:45:00|30451.2|30411.2|30458.9|30418.9|30465.8|30418.9|30434.1|30401.6|10
1751021400000|2025-06-27 10:50:00|30444.3|30424.3|30429.4|30409.4|30479.6|30449.1|30426.4|30396.6|22
1751021700000|2025-06-27 10:55:00|30434.2|30414.2|30404.4|30384.4|30446.5|30414.2|30379.2|30346.9|12
1751022000000|2025-06-27 11:00:00|30409.4|30389.4|30443.8|30403.8|30452.3|30424|30409.4|30384|1
1751022300000|2025-06-27 11:05:00|30444|30404|30436.1|30396.1|30451.5|30419.2|30428.9|30396.1|1
1751022600000|2025-06-27 11:10:00|30436.3|30396.3|30433.7|30413.7|30446.4|30413.7|30426.4|30391.4|4
1751022900000|2025-06-27 11:15:00|30433.9|30413.9|30469.1|30449.1|30474.1|30454.1|30433.7|30401.2|7
1751023200000|2025-06-27 11:20:00|30466.8|30446.8|30433.9|30413.9|30472|30446.8|30423.3|30383.3|24
1751023500000|2025-06-27 11:25:00|30433.8|30413.8|30466.1|30426.1|30498.4|30461|30433.8|30413.8|14
1751023800000|2025-06-27 11:30:00|30463.8|30423.8|30490.9|30450.9|30500.5|30473.4|30438.8|30403.8|17
1751024100000|2025-06-27 11:35:00|30491.1|30451.1|30423.4|30403.4|30500.9|30477.8|30418.4|30390.3|8
1751024400000|2025-06-27 11:40:00|30438.4|30398.4|30447.8|30427.8|30475.9|30443.4|30433.2|30398.4|9
1751024700000|2025-06-27 11:45:00|30455.6|30415.6|30475.8|30455.8|30516.6|30483.7|30455.6|30415.6|39
1751025000000|2025-06-27 11:50:00|30480.8|30460.8|30471|30431|30515.8|30483.5|30468.9|30431|35
1751025300000|2025-06-27 11:55:00|30458.7|30438.7|30535.7|30495.7|30576.1|30555.8|30458.3|30418.7|34
1751025600000|2025-06-27 12:00:00|30518.2|30498.2|30413.4|30393.4|30518.2|30498.2|30349|30316.3|72
1751025900000|2025-06-27 12:05:00|30425.9|30385.9|30459|30439|30490.9|30458.6|30413.6|30383.4|44
1751026200000|2025-06-27 12:10:00|30456.6|30436.6|30485.8|30465.8|30505.7|30473.4|30436.1|30416.1|47
1751026500000|2025-06-27 12:15:00|30525.6|30465.6|30542.7|30522.7|30559.8|30532.2|30478.1|30445.8|75
1751026800000|2025-06-27 12:20:00|30538.1|30518.1|30422.5|30402.5|30538.1|30518.1|30420.2|30400.2|42
1751027100000|2025-06-27 12:25:00|30424.2|30364.2|30470|30430|30470|30430|30387.9|30355.2|69
1751027400000|2025-06-27 12:30:00|30467.9|30427.9|30462.2|30442.2|30474.6|30442.2|30375.5|30355|86
1751027700000|2025-06-27 12:35:00|30474.6|30434.6|30467.6|30447.6|30490.1|30461.6|30432.6|30404.5|50
1751028000000|2025-06-27 12:40:00|30469.9|30449.9|30479.7|30459.7|30506.8|30486.8|30432.4|30412.4|55
1751028300000|2025-06-27 12:45:00|30494.3|30454.3|30528.7|30508.7|30564.1|30531.8|30467.6|30447.6|64
1751028600000|2025-06-27 12:50:00|30529.1|30509.1|30526.7|30486.7|30556.6|30522|30491.7|30449.4|46
1751028900000|2025-06-27 12:55:00|30529.2|30489.2|30420|30400|30529.4|30496.9|30415|30395|60
1751029200000|2025-06-27 13:00:00|30415.4|30395.4|30262.8|30242.8|30415.4|30395.4|30250.3|30230.3|166
1751029500000|2025-06-27 13:05:00|30263|30243|30307.8|30287.8|30307.8|30287.8|30240.5|30210.9|111
1751029800000|2025-06-27 13:10:00|30320.1|30280.1|30330.5|30310.5|30335.3|30310.5|30268.2|30235.7|42
1751030100000|2025-06-27 13:15:00|30330.7|30310.7|30320.4|30280.4|30340.4|30313.1|30293.1|30260.6|36
1751030400000|2025-06-27 13:20:00|30307.9|30287.9|30155.4|30115.4|30307.9|30287.9|30132.9|30110.2|150
1751030700000|2025-06-27 13:25:00|30155|30115|30011.9|29991.9|30155|30122.9|29997.3|29974.2|263
1751031000000|2025-06-27 13:30:00|30011.7|29991.7|30063.4|30023.4|30063.4|30023.4|29946.9|29926.9|280
1751031300000|2025-06-27 13:35:00|30055.7|30035.7|30068.2|30048.2|30152.8|30127.6|30033.8|30013.8|238
1751031600000|2025-06-27 13:40:00|30065.7|30045.7|29746.8|29726.8|30068|30045.7|29736.8|29704.5|422
1751031900000|2025-06-27 13:45:00|29759.1|29719.1|29782|29762|29803.7|29783.7|29701.4|29669.7|240
1751032200000|2025-06-27 13:50:00|29779.7|29759.7|29602.1|29582.1|29794.8|29761.8|29599.6|29579.6|135
1751032500000|2025-06-27 13:55:00|29609.6|29589.6|29597.1|29577.1|29681.5|29646.3|29547.3|29520|321
1751032800000|2025-06-27 14:00:00|29596.9|29576.9|29613|29573|29649|29621.3|29542.6|29522.6|168
1751033100000|2025-06-27 14:05:00|29608.2|29568.2|29559.5|29519.5|29608.2|29570.7|29477.4|29449.5|338
1751033400000|2025-06-27 14:10:00|29551.8|29531.8|29318.2|29298.2|29551.8|29531.8|29303.2|29283.2|327
1751033700000|2025-06-27 14:15:00|29318|29298|29449.5|29409.5|29478.9|29442|29310.8|29290.8|399
1751034000000|2025-06-27 14:20:00|29449.7|29409.7|29554.2|29534.2|29564.2|29534.2|29432.2|29399.8|175
1751034300000|2025-06-27 14:25:00|29553.8|29533.8|29595.7|29575.7|29620.5|29600.5|29516.1|29493|138
1751034600000|2025-06-27 14:30:00|29603.2|29563.2|29641.1|29621.1|29656.3|29636.3|29590.9|29563.2|67
1751034900000|2025-06-27 14:35:00|29646.1|29626.1|29743.1|29703.1|29785.3|29760.1|29646.1|29626.1|167
1751035200000|2025-06-27 14:40:00|29742.9|29702.9|29752.9|29732.9|29770.6|29745.6|29718.9|29698.3|113
1751035500000|2025-06-27 14:45:00|29750.8|29710.8|29812.9|29792.9|29815.4|29795.4|29722.9|29702.9|219
1751035800000|2025-06-27 14:50:00|29810.6|29790.6|29896.9|29876.9|29896.9|29876.9|29805|29771|152
1751036100000|2025-06-27 14:55:00|29899.2|29879.2|29993.7|29973.7|30040.7|29998.6|29899.2|29879.2|237
1751036400000|2025-06-27 15:00:00|29993.9|29973.9|29996|29956|30135.6|30115.6|29968.5|29936.4|225
1751036700000|2025-06-27 15:05:00|30001.4|29941.4|29936.2|29896.2|30033.3|29991|29926.4|29896.2|134
1751037000000|2025-06-27 15:10:00|29935.8|29895.8|29793.2|29733.2|29957.9|29913.3|29704.8|29678.2|177
1751037300000|2025-06-27 15:15:00|29788.6|29728.6|29680.9|29660.9|29788.6|29768.2|29656.3|29621.3|182
1751037600000|2025-06-27 15:20:00|29681.1|29641.1|29668.2|29628.2|29681.1|29648.4|29578.4|29545.7|97
1751037900000|2025-06-27 15:25:00|29650.9|29630.9|29699.6|29679.6|29757.5|29737.5|29648.2|29620.5|85
1751038200000|2025-06-27 15:30:00|29700.2|29680.2|29804.8|29764.8|29844.6|29814.8|29697.3|29669.8|110
1751038500000|2025-06-27 15:35:00|29804.6|29764.6|29844|29824|29858.6|29824|29786.9|29756.3|52
1751038800000|2025-06-27 15:40:00|29846.1|29826.1|29943.7|29903.7|30010.7|29990.7|29846.1|29826.1|182
1751039100000|2025-06-27 15:45:00|29943.5|29903.5|29978.5|29938.5|29998.3|29968.1|29911.2|29886|67
1751039400000|2025-06-27 15:50:00|29977.9|29937.9|29980.8|29960.8|30010.8|29990.8|29951|29923.5|106
1751039700000|2025-06-27 15:55:00|29985.8|29965.8|30061.8|30041.8|30067.2|30041.8|29965.8|29933.7|122
1751040000000|2025-06-27 16:00:00|30064.3|30044.3|30236.6|30216.6|30238.9|30216.6|30053.5|30012.2|333
1751040300000|2025-06-27 16:05:00|30241.8|30201.8|30199.7|30179.7|30297|30262.2|30149.7|30129.7|197
1751040600000|2025-06-27 16:10:00|30192.8|30172.8|30107.9|30087.9|30209.8|30175|30100.2|30072.9|115
1751040900000|2025-06-27 16:15:00|30110|30090|30212.1|30192.1|30212.1|30192.1|30110|30087.7|108
1751041200000|2025-06-27 16:20:00|30217.1|30197.1|30331.4|30311.4|30371.5|30349.6|30199.4|30176.7|371
1751041500000|2025-06-27 16:25:00|30331.6|30311.6|30248.7|30228.7|30388.5|30368.1|30219.1|30199.1|256
1751041800000|2025-06-27 16:30:00|30248.9|30228.9|30313.7|30293.7|30321.4|30293.7|30239.1|30219.1|52
1751042100000|2025-06-27 16:35:00|30316|30296|30326.3|30286.3|30345.5|30314|30306.4|30281.3|40
1751042400000|2025-06-27 16:40:00|30328.8|30288.8|30311.3|30291.3|30338.6|30318.6|30311.3|30288.8|94
1751042700000|2025-06-27 16:45:00|30309|30289|30276.3|30256.3|30311.7|30291.7|30256.7|30236.7|67
1751043000000|2025-06-27 16:50:00|30274|30254|30252.4|30232.4|30282.1|30256.9|30232.1|30212.1|87
1751043300000|2025-06-27 16:55:00|30254.9|30234.9|30292.4|30272.4|30307.6|30282|30254.9|30234.9|65
1751043600000|2025-06-27 17:00:00|30297|30277|30314.9|30294.9|30314.9|30294.9|30262|30242|89
1751043900000|2025-06-27 17:05:00|30314.6|30294.6|30311.9|30291.9|30332.3|30304.4|30307.1|30287.1|27
1751044200000|2025-06-27 17:10:00|30312.1|30292.1|30326.7|30306.7|30391.3|30371.3|30312.1|30292.1|76
1751044500000|2025-06-27 17:15:00|30326.9|30306.9|30273.9|30253.9|30326.9|30306.9|30239.4|30219.4|66
1751044800000|2025-06-27 17:20:00|30271.4|30251.4|30263.5|30243.5|30288.5|30268.5|30248.9|30228.9|76
1751045100000|2025-06-27 17:25:00|30265.8|30245.8|30219.5|30179.5|30283.3|30263.3|30169.5|30141.6|200
1751271300000|2025-06-30 08:15:00|30264.9|30204.9|30394.5|30354.5|30572.7|30529.9|30257.4|30204.9|301
1751271600000|2025-06-30 08:20:00|30395.2|30355.2|30416.1|30356.1|30521.1|30471.1|30374.5|30340.5|80
1751271900000|2025-06-30 08:25:00|30422.6|30362.6|30438.8|30398.8|30473.9|30446.4|30384.2|30358.9|51
1751272200000|2025-06-30 08:30:00|30426.7|30406.7|30458.8|30398.8|30471.7|30451.3|30401|30366.6|36
1751272500000|2025-06-30 08:35:00|30455.4|30415.4|30424.4|30404.4|30470.1|30426|30416.9|30385|32
1751272800000|2025-06-30 08:40:00|30434.4|30394.4|30419.4|30379.4|30434.4|30402.2|30391.3|30342.2|22
1751273100000|2025-06-30 08:45:00|30449.7|30389.7|30434.3|30394.3|30461.5|30422.2|30422.5|30375|27
1751273400000|2025-06-30 08:50:00|30422.1|30402.1|30528|30488|30549.3|30516.8|30409.3|30379.3|64
1751273700000|2025-06-30 08:55:00|30522.7|30502.7|30487.7|30467.7|30527.1|30507.1|30446.8|30412.1|39
1751274000000|2025-06-30 09:00:00|30493|30453|30490.5|30430.5|30519.2|30481.7|30462|30430.5|20
1751274300000|2025-06-30 09:05:00|30487.3|30447.3|30477.6|30457.6|30494.5|30462.3|30477.3|30445.1|6
1751274600000|2025-06-30 09:10:00|30480.1|30440.1|30557|30517|30564.8|30537|30479.5|30434.8|26
1751274900000|2025-06-30 09:15:00|30557.3|30517.3|30534.1|30514.1|30612|30592|30534.1|30509.7|40
1751275200000|2025-06-30 09:20:00|30527.2|30507.2|30507.5|30487.5|30532.5|30507.2|30479.4|30450.7|48
1751275500000|2025-06-30 09:25:00|30507.2|30487.2|30486.5|30446.5|30512.8|30487.2|30479.4|30444.4|12
1751275800000|2025-06-30 09:30:00|30479.3|30439.3|30426.8|30386.8|30479.3|30447.2|30411.8|30374.3|27
1751276100000|2025-06-30 09:35:00|30424.6|30384.6|30426.8|30386.8|30426.8|30399.6|30412.1|30372.1|7
1751276400000|2025-06-30 09:40:00|30424.6|30384.6|30462.1|30422.1|30469.6|30432.1|30422.1|30384.6|9
1751276700000|2025-06-30 09:45:00|30462.4|30422.4|30380.8|30340.8|30496.7|30460.2|30373.6|30335.8|21
1751277000000|2025-06-30 09:50:00|30373.3|30353.3|30415.4|30375.4|30415.4|30375.4|30370.8|30350.8|24
1751277300000|2025-06-30 09:55:00|30403.2|30383.2|30388.8|30348.8|30406.1|30383.2|30368.2|30336.7|9
1751277600000|2025-06-30 10:00:00|30388.2|30348.2|30375.7|30335.7|30388.2|30355.4|30363.2|30335.7|17
1751277900000|2025-06-30 10:05:00|30363.2|30343.2|30295.3|30255.3|30363.2|30343.2|30263.5|30220.6|37
1751278200000|2025-06-30 10:10:00|30288.1|30248.1|30225|30185|30290.3|30248.1|30212.8|30185|19
1751278500000|2025-06-30 10:15:00|30225.3|30185.3|30185.3|30145.3|30254.3|30214.9|30182.4|30130.6|32
1751278800000|2025-06-30 10:20:00|30185.2|30145.2|30277.1|30237.1|30277.4|30251.5|30185.2|30145.2|32
1751279100000|2025-06-30 10:25:00|30277.4|30237.4|30276.4|30256.4|30289.5|30256.4|30257.4|30209.9|11
1751279400000|2025-06-30 10:30:00|30306.7|30266.7|30358.3|30318.3|30396.4|30346.4|30294.2|30254.2|31
1751279700000|2025-06-30 10:35:00|30370.8|30310.8|30295.1|30255.1|30370.8|30331.7|30295.1|30255.1|5
1751280000000|2025-06-30 10:40:00|30295.4|30255.4|30302.3|30282.3|30332.3|30312.3|30292|30255.4|8
1751280300000|2025-06-30 10:45:00|30314.4|30274.4|30334.1|30294.1|30339.1|30296.9|30302.2|30266.9|10
1751280600000|2025-06-30 10:50:00|30321.9|30301.9|30345.6|30325.6|30379.1|30336.9|30318.8|30287.8|15
1751280900000|2025-06-30 10:55:00|30343.4|30323.4|30330.9|30310.9|30406.2|30375.9|30330.9|30298.7|23
1751281200000|2025-06-30 11:00:00|30363.3|30303.3|30394.6|30354.6|30424.6|30379.9|30363.3|30303.3|38
1751281500000|2025-06-30 11:05:00|30396.7|30356.7|30374.8|30354.8|30396.7|30359.5|30374.8|30347|8
1751281800000|2025-06-30 11:10:00|30375.2|30355.2|30369.5|30349.5|30387.3|30360.1|30369.5|30347.3|4
1751282100000|2025-06-30 11:15:00|30371.7|30351.7|30327|30287|30372.6|30352.6|30324.8|30287|16
1751282400000|2025-06-30 11:20:00|30324.5|30284.5|30347.9|30307.9|30377.3|30344.4|30304.5|30276.9|38
1751282700000|2025-06-30 11:25:00|30347.6|30307.6|30244.7|30224.7|30347.6|30307.6|30229.4|30193.8|66
1751283000000|2025-06-30 11:30:00|30259.1|30219.1|30289.1|30249.1|30299.4|30256.3|30259.1|30219.1|12
1751283300000|2025-06-30 11:35:00|30276.6|30256.6|30306.5|30286.5|30339.4|30301.5|30261.6|30236.9|27
1751283600000|2025-06-30 11:40:00|30306.2|30286.2|30308.7|30288.7|30334|30311.5|30303.7|30269|14
1751283900000|2025-06-30 11:45:00|30306.5|30286.5|30336.1|30316.1|30348.6|30318.6|30299.6|30273.7|10
1751284200000|2025-06-30 11:50:00|30335.5|30315.5|30283|30243|30348|30319.9|30263|30225.2|12
1751284500000|2025-06-30 11:55:00|30285.2|30245.2|30362.9|30322.9|30400.5|30354.8|30285.2|30245.2|27
1751284800000|2025-06-30 12:00:00|30372.9|30312.9|30344.2|30304.2|30419.8|30380.4|30318.2|30278.2|67
1751285100000|2025-06-30 12:05:00|30343.9|30303.9|30324.1|30284.1|30394.5|30369.2|30321.6|30281.6|51
1751285400000|2025-06-30 12:10:00|30323.8|30283.8|30274.1|30234.1|30324.5|30283.8|30226.3|30191.9|33
1751285700000|2025-06-30 12:15:00|30261.6|30241.6|30305.9|30265.9|30353.5|30301.3|30251.9|30227.8|40
1751286000000|2025-06-30 12:20:00|30306.6|30266.6|30279.4|30219.4|30360|30322.2|30237.2|30202.5|40
1751286300000|2025-06-30 12:25:00|30267.2|30227.2|30481.2|30441.2|30493.7|30450.9|30267.2|30227.2|90
1751286600000|2025-06-30 12:30:00|30475.5|30455.5|30425.2|30385.2|30518.7|30483.4|30411.5|30363.3|130
1751286900000|2025-06-30 12:35:00|30423|30383|30363.6|30323.6|30428.3|30396.1|30295.8|30254.6|79
1751287200000|2025-06-30 12:40:00|30366.1|30326.1|30432.3|30412.3|30437|30412.3|30350.5|30296.7|90
1751287500000|2025-06-30 12:45:00|30437|30417|30402.6|30382.6|30508.5|30468.8|30402.6|30357.6|48
1751287800000|2025-06-30 12:50:00|30400.1|30380.1|30440.6|30400.6|30440.6|30406.2|30370.1|30339.7|39
1751288100000|2025-06-30 12:55:00|30435.6|30415.6|30370.6|30330.6|30468.4|30438.4|30329.4|30301.5|69
1751288400000|2025-06-30 13:00:00|30363.1|30343.1|30437.7|30417.7|30460.5|30421.2|30349|30320.6|70
1751288700000|2025-06-30 13:05:00|30438|30418|30414|30394|30460.8|30433|30413|30378|47
1751289000000|2025-06-30 13:10:00|30416.1|30396.1|30364.8|30324.8|30455.2|30433.6|30348.6|30320.8|78
1751289300000|2025-06-30 13:15:00|30365.1|30325.1|30505.4|30485.4|30505.4|30485.4|30357.3|30324.8|94
1751289600000|2025-06-30 13:20:00|30505.1|30485.1|30621.9|30601.9|30663.1|30621.6|30490.4|30470.4|174
1751289900000|2025-06-30 13:25:00|30634.1|30594.1|30606.6|30586.6|30648.4|30620.9|30571.6|30550.6|70
1751290200000|2025-06-30 13:30:00|30604.4|30584.4|30442.2|30422.2|30604.4|30584.4|30394|30363.7|117
1751290500000|2025-06-30 13:35:00|30446.8|30426.8|30412.1|30392.1|30488.4|30461.5|30407.1|30383.7|55
1751290800000|2025-06-30 13:40:00|30409.6|30389.6|30447.7|30427.7|30472.7|30452.1|30409.6|30389.6|75
1751291100000|2025-06-30 13:45:00|30478.9|30418.9|30421.5|30381.5|30487.4|30453|30388|30360.5|46
1751291400000|2025-06-30 13:50:00|30420.5|30380.5|30512.7|30492.7|30519.5|30492.7|30380.2|30345.8|59
1751291700000|2025-06-30 13:55:00|30507.7|30487.7|30367.9|30327.9|30524.8|30497.3|30357.9|30315.4|101
1751292000000|2025-06-30 14:00:00|30362.9|30322.9|30247.5|30227.5|30365.1|30332.9|30212.6|30190.4|162
1751292300000|2025-06-30 14:05:00|30245.3|30225.3|30196.6|30176.6|30272.3|30242.3|30167.2|30130.1|85
1751292600000|2025-06-30 14:10:00|30185|30165|30178.7|30138.7|30194|30165|30118.2|30078.2|98
1751292900000|2025-06-30 14:15:00|30166.5|30126.5|30228.7|30208.7|30282.4|30249.9|30136.2|30114.7|185
1751293200000|2025-06-30 14:20:00|30228.3|30208.3|30173.3|30113.3|30270.8|30233.7|30172.7|30112.7|91
1751293500000|2025-06-30 14:25:00|30161.1|30121.1|30163.9|30123.9|30198.6|30155.8|30111.5|30078.6|65
1751293800000|2025-06-30 14:30:00|30166.4|30126.4|30265.4|30205.4|30267.6|30235.1|30151.7|30121.4|120
1751294100000|2025-06-30 14:35:00|30267.9|30207.9|30275.7|30255.7|30349.8|30314.8|30255.7|30207.9|105
1751294400000|2025-06-30 14:40:00|30280|30260|30211|30191|30285|30264.7|30196.3|30176.3|102
1751294700000|2025-06-30 14:45:00|30211.3|30191.3|30123.5|30103.5|30253.1|30227.5|30123.5|30097.9|91
1751295000000|2025-06-30 14:50:00|30125.7|30105.7|30147|30107|30152.9|30132.9|30109.5|30075.7|80
1751295300000|2025-06-30 14:55:00|30146.3|30106.3|30113.5|30093.5|30158.8|30136.6|30066|30046|94
1751295600000|2025-06-30 15:00:00|30113.8|30093.8|30295|30235|30295|30262.1|30113.8|30093.8|92
1751295900000|2025-06-30 15:05:00|30280.3|30240.3|30223.1|30203.1|30309.3|30279.3|30223.1|30190.6|70
1751296200000|2025-06-30 15:10:00|30222.7|30202.7|30234.9|30194.9|30280.9|30249.9|30213.7|30181.5|51
1751296500000|2025-06-30 15:15:00|30230.2|30210.2|30154.6|30134.6|30288.7|30263|30154.6|30117.8|56
1751296800000|2025-06-30 15:20:00|30157.1|30137.1|30167.4|30127.4|30176.8|30149.3|30114.6|30086.8|57
1751297100000|2025-06-30 15:25:00|30167.1|30127.1|30113|30093|30172.7|30147.1|30109.2|30089.2|103
1751297400000|2025-06-30 15:30:00|30117.4|30097.4|30229.8|30209.8|30281.7|30251.7|30117.4|30087.7|86
1751297700000|2025-06-30 15:35:00|30227.7|30207.7|30166.4|30146.4|30243|30215.1|30166.4|30146.4|135
1751298000000|2025-06-30 15:40:00|30162.1|30142.1|30079.3|30059.3|30162.1|30142.1|30054.7|30017.2|216
1751298300000|2025-06-30 15:45:00|30080|30060|30144.3|30124.3|30196.5|30164|30047.8|30024.7|152
1751298600000|2025-06-30 15:50:00|30160.8|30120.8|30093.4|30053.4|30201.1|30176.1|30081.2|30048.7|131
1751298900000|2025-06-30 15:55:00|30078.7|30058.7|30035|29975|30078.7|30058.7|29996.5|29975|205
1751299200000|2025-06-30 16:00:00|30047.5|29987.5|29905.6|29865.6|30049|30006.8|29883.5|29850.6|132
1751299500000|2025-06-30 16:05:00|29897.8|29877.8|29941.8|29921.8|30000.8|29980.8|29830.9|29810.3|189
1751299800000|2025-06-30 16:10:00|29933.1|29913.1|29890.2|29870.2|29966.8|29946.8|29878.1|29848.4|123
1751300100000|2025-06-30 16:15:00|29892.7|29872.7|29905.5|29845.5|29939|29913.4|29815.5|29795.5|212
1751300400000|2025-06-30 16:20:00|29897.7|29857.7|29982.7|29962.7|30057.9|30026|29883.7|29856.2|846
1751300700000|2025-06-30 16:25:00|29977.7|29957.7|29868.9|29848.9|29977.7|29957.7|29829.9|29809.9|162
1751301000000|2025-06-30 16:30:00|29866.8|29846.8|29928.6|29908.6|29955.8|29930.4|29848.9|29828.9|102
1751301300000|2025-06-30 16:35:00|29921.1|29901.1|29941|29921|29941|29921|29906.7|29886.7|38
1751301600000|2025-06-30 16:40:00|29945.7|29925.7|29906|29886|29966.4|29932|29906|29886|31
1751301900000|2025-06-30 16:45:00|29906.7|29886.7|29876.6|29856.6|29911.7|29891.7|29869.8|29837.6|59
1751302200000|2025-06-30 16:50:00|29874.1|29854.1|29878.1|29858.1|29906|29871|29856.3|29836.3|130
1751302500000|2025-06-30 16:55:00|29875.6|29855.6|29825.6|29805.6|29890.6|29863.1|29823.7|29803.7|68
1751302800000|2025-06-30 17:00:00|29819.1|29799.1|29795.9|29775.9|29835.6|29815.6|29753.7|29733.7|71
1751303100000|2025-06-30 17:05:00|29798.4|29778.4|29705.9|29685.9|29808|29788|29701.2|29681.2|38
1751303400000|2025-06-30 17:10:00|29708.4|29688.4|29708.3|29688.3|29760.5|29733|29705.8|29676.2|61
1751303700000|2025-06-30 17:15:00|29710.5|29690.5|29742|29722|29763.8|29739.2|29710.5|29690.5|53
1751304000000|2025-06-30 17:20:00|29741.6|29721.6|29785.6|29745.6|29791|29771|29739.1|29718.8|49
1751304300000|2025-06-30 17:25:00|29776|29756|29721.6|29701.6|29789.4|29765.6|29707.2|29679.7|166
1751304600000|2025-06-30 17:30:00|29721.9|29701.9|29721.9|29701.9|29721.9|29701.9|29721.9|29701.9|0
1751357700000|2025-07-01 08:15:00|29711.1|29691.1|29600|29540|29711.1|29691.1|29509.7|29449.7|176
1751358000000|2025-07-01 08:20:00|29599.7|29539.7|29537.1|29497.1|29599.7|29545.4|29511.5|29471.5|32
1751358300000|2025-07-01 08:25:00|29535|29495|29623.2|29563.2|29688.2|29640.7|29532.1|29492.1|108
1751358600000|2025-07-01 08:30:00|29627.5|29567.5|29618.5|29598.5|29661|29625.3|29603.9|29563.9|37
1751358900000|2025-07-01 08:35:00|29638.5|29610.7|29554.9|29514.9|29657.4|29625.6|29534.2|29486.3|45
1751359200000|2025-07-01 08:40:00|29547.4|29494.9|29529.9|29509.9|29589.9|29552.4|29525.2|29479.9|13
1751359500000|2025-07-01 08:45:00|29527.7|29507.7|29577.7|29557.7|29600.2|29574.5|29527.4|29507.4|22
1751359800000|2025-07-01 08:50:00|29576.6|29556.6|29575.2|29555.2|29592.7|29558.4|29557.7|29525.2|10
1751360100000|2025-07-01 08:55:00|29577.3|29557.3|29639|29619|29680.9|29648.4|29577.3|29557.3|28
1751360400000|2025-07-01 09:00:00|29640.8|29620.8|29860.1|29820.1|29874.7|29847.2|29638.3|29610.5|156
1751360700000|2025-07-01 09:05:00|29856.5|29796.5|29815.1|29775.1|29873.6|29848.6|29803.3|29764.3|56
1751361000000|2025-07-01 09:10:00|29802.6|29782.6|29834.7|29794.7|29846.5|29823.6|29797.5|29765|88
1751361300000|2025-07-01 09:15:00|29829.7|29809.7|29814.6|29794.6|29843.9|29819.3|29782.9|29727.1|29
1751361600000|2025-07-01 09:20:00|29813.6|29793.6|29830.3|29790.3|29845.3|29815.3|29803.2|29755.3|26
1751361900000|2025-07-01 09:25:00|29822.8|29802.8|29796.3|29756.3|29830.3|29802.8|29796|29751|9
1751362200000|2025-07-01 09:30:00|29788.5|29768.5|29821|29781|29821|29793.1|29786|29756|15
1751362500000|2025-07-01 09:35:00|29808.8|29788.8|29705.2|29685.2|29816.3|29791|29705.2|29677.4|27
1751362800000|2025-07-01 09:40:00|29706.3|29666.3|29628.8|29588.8|29706.3|29666.3|29611.3|29579.1|31
1751363100000|2025-07-01 09:45:00|29597.3|29577.3|29564.8|29524.8|29607.3|29577.3|29542.3|29518.4|37
1751363400000|2025-07-01 09:50:00|29566.9|29526.9|29547.6|29527.6|29576.2|29549.8|29545.1|29514.8|35
1751363700000|2025-07-01 09:55:00|29547.3|29527.3|29576.9|29536.9|29576.9|29537.2|29520.1|29500.1|66
1751364000000|2025-07-01 10:00:00|29579|29539|29621.1|29581.1|29629|29582.9|29537.9|29510.1|43
1751364300000|2025-07-01 10:05:00|29606.8|29586.8|29651.5|29611.5|29663.6|29613.6|29597.5|29572.2|30
1751364600000|2025-07-01 10:10:00|29651.4|29611.4|29589.6|29549.6|29684.7|29643.9|29574.6|29549.6|52
1751364900000|2025-07-01 10:15:00|29583.9|29563.9|29602.8|29582.8|29679.3|29631|29583.9|29559.6|65
1751365200000|2025-07-01 10:20:00|29603.5|29583.5|29498.5|29478.5|29652.1|29605.3|29496.4|29473.5|114
1751365500000|2025-07-01 10:25:00|29496|29438.5|29500.6|29440.6|29503.1|29456.3|29441.7|29414.2|84
1751365800000|2025-07-01 10:30:00|29483.8|29443.8|29490.6|29470.6|29490.6|29470.6|29438.8|29413.4|11
1751366100000|2025-07-01 10:35:00|29503.1|29463.1|29573|29553|29573|29553|29503.1|29463.1|25
1751366400000|2025-07-01 10:40:00|29589.5|29549.5|29576.6|29556.6|29666.2|29629.1|29576.6|29549.5|46
1751366700000|2025-07-01 10:45:00|29598.7|29558.7|29663.7|29623.7|29676.2|29651.5|29591.6|29555.8|43
1751367000000|2025-07-01 10:50:00|29664|29624|29576.9|29516.9|29671.5|29624|29562.6|29516.9|44
1751367300000|2025-07-01 10:55:00|29574.7|29514.7|29546.8|29506.8|29591.8|29544.4|29510.4|29490.4|55
1751367600000|2025-07-01 11:00:00|29551.8|29511.8|29659.3|29639.3|29669.3|29649.3|29535|29487.5|28
1751367900000|2025-07-01 11:05:00|29663.6|29643.6|29609.3|29569.3|29706.4|29664.7|29580|29552.8|79
1751368200000|2025-07-01 11:10:00|29610|29570|29619.6|29599.6|29647.1|29614.6|29610|29562.1|5
1751368500000|2025-07-01 11:15:00|29617.1|29597.1|29605.3|29585.3|29655.3|29615.3|29605.3|29573.1|19
1751368800000|2025-07-01 11:20:00|29613.1|29573.1|29536|29496|29613.1|29580.3|29536|29487.4|44
1751369100000|2025-07-01 11:25:00|29535.2|29495.2|29395.6|29355.6|29557.7|29505.6|29392|29355.6|71
1751369400000|2025-07-01 11:30:00|29403.4|29343.4|29313|29273|29403.4|29350.6|29293.4|29263.1|120
1751369700000|2025-07-01 11:35:00|29305.2|29285.2|29363.4|29323.4|29363.7|29335.9|29305.2|29278.4|21
1751370000000|2025-07-01 11:40:00|29350.9|29330.9|29299.1|29279.1|29350.9|29330.9|29287.3|29264.8|130
1751370300000|2025-07-01 11:45:00|29296.9|29276.9|29386.9|29346.9|29395.8|29361.9|29289.8|29269.8|51
1751370600000|2025-07-01 11:50:00|29384.8|29344.8|29533.6|29473.6|29563.3|29514.7|29377.2|29341.9|79
1751370900000|2025-07-01 11:55:00|29532.9|29472.9|29484|29444|29566.1|29519|29482.2|29438.6|39
1751371200000|2025-07-01 12:00:00|29476.5|29456.5|29443.6|29403.6|29559.3|29526.8|29428.9|29391.4|127
1751371500000|2025-07-01 12:05:00|29431.4|29411.4|29596|29576|29596|29576|29431.4|29403.2|56
1751371800000|2025-07-01 12:10:00|29608.2|29568.2|29543.1|29503.1|29638.2|29613.2|29531|29503.1|118
1751372100000|2025-07-01 12:15:00|29531.4|29511.4|29506.3|29486.3|29543.1|29513.1|29466|29433.5|49
1751372400000|2025-07-01 12:20:00|29523.8|29503.8|29612.4|29572.4|29627.7|29597.7|29496.3|29473.8|74
1751372700000|2025-07-01 12:25:00|29607.4|29567.4|29633|29573|29677.3|29645.2|29546.3|29513.8|134
1751373000000|2025-07-01 12:30:00|29628|29588|29663.7|29623.7|29712.7|29686.9|29557|29529.5|183
1751373300000|2025-07-01 12:35:00|29656.2|29636.2|29802.6|29762.6|29802.6|29770.1|29656.2|29636.2|100
1751373600000|2025-07-01 12:40:00|29807.6|29767.6|29738|29718|29834.8|29814.8|29709.7|29662.6|149
1751373900000|2025-07-01 12:45:00|29745.5|29725.5|29725.4|29705.4|29792.9|29760.4|29689.4|29652.9|71
1751374200000|2025-07-01 12:50:00|29717.9|29697.9|29817.9|29797.9|29827.9|29800.4|29693.3|29668.6|85
1751374500000|2025-07-01 12:55:00|29815.4|29795.4|29831.1|29811.1|29858.6|29825.4|29810.4|29777.9|77
1751374800000|2025-07-01 13:00:00|29833.6|29813.6|29731.1|29711.1|29848.2|29828.2|29716.8|29696.8|91
1751375100000|2025-07-01 13:05:00|29733.2|29713.2|29766|29746|29773.5|29746|29687.1|29666.8|50
1751375400000|2025-07-01 13:10:00|29771|29751|29822|29782|29822|29794.2|29741|29718.5|39
1751375700000|2025-07-01 13:15:00|29823.1|29783.1|29826|29806|29880.6|29844.9|29788.5|29763.5|72
1751376000000|2025-07-01 13:20:00|29825.6|29805.6|29843.4|29803.4|29868.1|29840.6|29818.1|29793.1|31
1751376300000|2025-07-01 13:25:00|29841.3|29801.3|29865.2|29845.2|29872.7|29845.2|29810.9|29778.8|71
1751376600000|2025-07-01 13:30:00|29862.7|29842.7|29818|29798|29911.2|29891.2|29818|29798|86
1751376900000|2025-07-01 13:35:00|29820.5|29780.5|29803|29783|29882.3|29850.1|29800.5|29768.4|55
1751377200000|2025-07-01 13:40:00|29805.1|29785.1|29542.6|29522.6|29807.6|29787.6|29522.2|29497.2|223
1751377500000|2025-07-01 13:45:00|29547.6|29527.6|29516.8|29496.8|29547.6|29527.6|29449.3|29416.8|219
1751377800000|2025-07-01 13:50:00|29521.1|29501.1|29488.5|29468.5|29553.2|29533.2|29486.8|29457.8|102
1751378100000|2025-07-01 13:55:00|29491.4|29451.4|29473.9|29453.9|29531|29501.7|29473.9|29446|100
1751378400000|2025-07-01 14:00:00|29471.4|29451.4|29520.2|29500.2|29528.5|29500.2|29459.2|29437.1|131
1751378700000|2025-07-01 14:05:00|29520.6|29500.6|29462.7|29442.7|29520.6|29500.6|29433.1|29413.1|83
1751379000000|2025-07-01 14:10:00|29458.4|29438.4|29412|29392|29499.8|29455.9|29412|29392|96
1751379300000|2025-07-01 14:15:00|29410.9|29390.9|29514|29474|29516.5|29481.2|29372.7|29344.8|129
1751379600000|2025-07-01 14:20:00|29514.8|29474.8|29648.6|29608.6|29648.6|29608.6|29506.5|29474.8|119
1751379900000|2025-07-01 14:25:00|29642.9|29622.9|29644.3|29624.3|29693.3|29668.6|29619.4|29579.4|122
1751380200000|2025-07-01 14:30:00|29640.1|29620.1|29576.8|29556.8|29643.6|29620.1|29554.7|29524.7|134
1751380500000|2025-07-01 14:35:00|29576.4|29556.4|29531.4|29511.4|29623.6|29591.4|29526.8|29492.1|93
1751380800000|2025-07-01 14:40:00|29543.9|29503.9|29482.1|29462.1|29556.8|29531.4|29482.1|29462.1|83
1751381100000|2025-07-01 14:45:00|29474.6|29454.6|29584.2|29564.2|29584.2|29564.2|29454.6|29429.6|93
1751381400000|2025-07-01 14:50:00|29589.2|29569.2|29687|29667|29702.7|29682.7|29589.2|29569.2|411
1751381700000|2025-07-01 14:55:00|29689.5|29669.5|29662.7|29642.7|29736.6|29699.8|29657.7|29632.3|104
1751382000000|2025-07-01 15:00:00|29665.2|29645.2|29673.7|29633.7|29710.9|29672.3|29648.4|29622.7|109
1751382300000|2025-07-01 15:05:00|29671.6|29631.6|29581.6|29541.6|29671.6|29638.7|29559.4|29524.8|106
1751382600000|2025-07-01 15:10:00|29582.3|29542.3|29524|29504|29587.3|29559.4|29524|29493|62
1751382900000|2025-07-01 15:15:00|29524.8|29504.8|29516.9|29496.9|29550.8|29530.8|29513.7|29493.7|119
1751383200000|2025-07-01 15:20:00|29514.7|29494.7|29519.3|29479.3|29614|29586.5|29512.2|29479.3|127
1751383500000|2025-07-01 15:25:00|29511.5|29491.5|29389.7|29369.7|29529|29501.1|29389.7|29369.7|86
1751383800000|2025-07-01 15:30:00|29387.5|29367.5|29360.4|29340.4|29418.3|29398.3|29357.9|29337.9|100
1751384100000|2025-07-01 15:35:00|29365.4|29345.4|29407.5|29387.5|29429.2|29407.1|29357.1|29337.1|103
1751384400000|2025-07-01 15:40:00|29405.3|29385.3|29373.2|29353.2|29409.2|29389.2|29368.2|29344.6|105
1751384700000|2025-07-01 15:45:00|29371.7|29351.7|29305.9|29285.9|29379.2|29351.7|29292.4|29272.4|176
1751385000000|2025-07-01 15:50:00|29308.1|29288.1|29384.4|29344.4|29384.4|29349.8|29294.2|29274.2|128
1751385300000|2025-07-01 15:55:00|29385.2|29345.2|29379.8|29359.8|29412.3|29392.3|29367.3|29342.7|79
1751385600000|2025-07-01 16:00:00|29380.1|29360.1|29352.2|29332.2|29424.8|29404.8|29352.2|29332.2|152
1751385900000|2025-07-01 16:05:00|29354.7|29334.7|29319.3|29299.3|29381.1|29355.4|29319.3|29299.3|134
1751386200000|2025-07-01 16:10:00|29318.6|29298.6|29312.5|29292.5|29356.8|29328.9|29286.4|29266.4|214
1751386500000|2025-07-01 16:15:00|29305.8|29285.8|29167.1|29147.1|29308.9|29288.9|29137.5|29117.5|335
1751386800000|2025-07-01 16:20:00|29167.5|29147.5|29046|29026|29240.6|29201|29033.9|29011|881
1751387100000|2025-07-01 16:25:00|29048.1|29028.1|29030.3|29010.3|29073.5|29053.5|29017.2|28997.2|238
1751387400000|2025-07-01 16:30:00|29038.2|28998.2|28992|28972|29074.2|29054.2|28990.6|28970.6|161
1751387700000|2025-07-01 16:35:00|28989.9|28969.9|28972|28952|28999.2|28979.2|28882.7|28859.9|430
1751388000000|2025-07-01 16:40:00|28971.6|28951.6|28859.8|28839.8|28971.6|28951.6|28859.8|28839.8|130
1751388300000|2025-07-01 16:45:00|28859.5|28839.5|28821.8|28801.8|28872.2|28852.2|28800.8|28780.8|268
1751388600000|2025-07-01 16:50:00|28824.3|28804.3|28879.7|28859.7|28889.7|28866.8|28811.8|28791.8|117
1751388900000|2025-07-01 16:55:00|28879.3|28859.3|28875|28855|28905|28879.6|28860|28834.3|78
1751389200000|2025-07-01 17:00:00|28874.6|28854.6|28837.4|28817.4|28874.6|28854.6|28807.8|28787.8|73
1751389500000|2025-07-01 17:05:00|28840.3|28820.3|28813.2|28793.2|28855.3|28835.3|28813.2|28785|106
1751389800000|2025-07-01 17:10:00|28815.3|28795.3|28772.8|28752.8|28817.4|28797.4|28767.4|28747.4|102
1751390100000|2025-07-01 17:15:00|28767.8|28747.8|28749.9|28729.9|28781.7|28761.7|28747.7|28727.7|114
1751390400000|2025-07-01 17:20:00|28749.5|28729.5|28748.7|28728.7|28788.4|28768.4|28729.1|28704.8|227
1751390700000|2025-07-01 17:25:00|28751.2|28731.2|28834.7|28814.7|28846.8|28825.4|28751.2|28731.2|367
1751444100000|2025-07-02 08:15:00|28840.9|28800.9|28824.1|28784.1|28973.5|28941|28762.8|28737.4|247
1751444400000|2025-07-02 08:20:00|28824.9|28784.9|28812|28772|28902.4|28874.9|28799.9|28770.3|52
1751444700000|2025-07-02 08:25:00|28812.4|28772.4|28888.5|28848.5|28888.5|28852.8|28799.9|28763.6|22
1751445000000|2025-07-02 08:30:00|28885.3|28845.3|28828.1|28788.1|28885.3|28845.3|28815.2|28785.6|23
1751445300000|2025-07-02 08:35:00|28827.7|28787.7|28783.1|28743.1|28844.8|28824.8|28765.6|28738.1|35
1751445600000|2025-07-02 08:40:00|28775.6|28755.6|28834.7|28794.7|28848.5|28816|28775.6|28745.6|15
1751445900000|2025-07-02 08:45:00|28840.5|28780.5|28814.7|28794.7|28841.8|28808|28780.1|28758.5|15
1751446200000|2025-07-02 08:50:00|28827.2|28787.2|28761.3|28741.3|28842.2|28811.8|28758.8|28728.8|62
1751446500000|2025-07-02 08:55:00|28765.5|28745.5|28731.6|28711.6|28768.4|28745.5|28674.6|28647.8|152
1751446800000|2025-07-02 09:00:00|28732.4|28692.4|28640.3|28620.3|28741.6|28701.6|28622.7|28599.1|81
1751447100000|2025-07-02 09:05:00|28636.1|28616.1|28781.6|28761.6|28808.3|28775.8|28631.1|28611.1|78
1751447400000|2025-07-02 09:10:00|28781.2|28761.2|28734|28694|28781.2|28761.2|28671.9|28639.4|25
1751447700000|2025-07-02 09:15:00|28734.4|28694.4|28893.6|28853.6|28913.6|28885.3|28716.5|28689|116
1751448000000|2025-07-02 09:20:00|28891.1|28851.1|28868.6|28848.6|28983.6|28938.2|28866.1|28821.5|69
1751448300000|2025-07-02 09:25:00|28873.2|28833.2|28791|28751|28873.2|28840.7|28786.4|28751|147
1751448600000|2025-07-02 09:30:00|28789.8|28749.8|28818.5|28798.5|28843.5|28818.5|28789.8|28749.8|48
1751448900000|2025-07-02 09:35:00|28818.1|28798.1|28782.6|28742.6|28818.1|28798.1|28759.7|28719.7|20
1751449200000|2025-07-02 09:40:00|28786.8|28746.8|28784.6|28744.6|28827.6|28792.2|28762.1|28730|18
1751449500000|2025-07-02 09:45:00|28772.1|28752.1|28754.6|28734.6|28775.4|28752.1|28727.1|28695|19
1751449800000|2025-07-02 09:50:00|28756.7|28736.7|28687.8|28627.8|28773|28738.8|28678.3|28627.8|17
1751450100000|2025-07-02 09:55:00|28673.3|28633.3|28657.4|28637.4|28685.8|28645.8|28647.4|28615.8|54
1751450400000|2025-07-02 10:00:00|28660.7|28620.7|28682.4|28662.4|28719.1|28694.1|28647.8|28616.1|27
1751450700000|2025-07-02 10:05:00|28708.7|28648.7|28662.4|28642.4|28716.6|28682|28662.4|28639.9|23
1751451000000|2025-07-02 10:10:00|28666.6|28646.6|28729|28689|28729.4|28696.9|28640.6|28611.1|48
1751451300000|2025-07-02 10:15:00|28716.9|28696.9|28650.6|28610.6|28739.8|28701.9|28650.6|28610.2|21
1751451600000|2025-07-02 10:20:00|28646.4|28606.4|28756.9|28716.9|28756.9|28722.7|28610.2|28590.2|87
1751451900000|2025-07-02 10:25:00|28723.6|28703.6|28726.8|28706.8|28726.8|28706.8|28671.8|28639.3|20
1751452200000|2025-07-02 10:30:00|28727.2|28707.2|28677.2|28637.2|28744.3|28724.3|28647.2|28599.7|66
1751452500000|2025-07-02 10:35:00|28676.8|28636.8|28736.8|28716.8|28758.1|28726.4|28676.4|28619.7|39
1751452800000|2025-07-02 10:40:00|28732.6|28712.6|28667.6|28627.6|28732.6|28712.6|28650.1|28606.3|21
1751453100000|2025-07-02 10:45:00|28669.7|28629.7|28688.8|28648.8|28703.8|28678.8|28659.7|28627.6|13
1751453400000|2025-07-02 10:50:00|28676.7|28656.7|28676.2|28656.2|28768.8|28743.8|28670|28644.2|65
1751453700000|2025-07-02 10:55:00|28680|28640|28660.8|28620.8|28711.6|28688.7|28659.5|28620.8|36
1751454000000|2025-07-02 11:00:00|28661.2|28621.2|28700|28680|28727.9|28695.8|28645.8|28608.3|22
1751454300000|2025-07-02 11:05:00|28705|28685|28677|28637|28712.1|28692.1|28652|28617.9|20
1751454600000|2025-07-02 11:10:00|28664.5|28644.5|28657.8|28617.8|28667.8|28644.5|28635.3|28604.9|20
1751454900000|2025-07-02 11:15:00|28659.9|28619.9|28724.9|28704.9|28724.9|28704.9|28640.3|28611.6|85
1751455200000|2025-07-02 11:20:00|28727.4|28707.4|28742.7|28722.7|28750.3|28725.2|28663.2|28631.9|28
1751455500000|2025-07-02 11:25:00|28735.2|28715.2|28718.1|28698.1|28752.7|28725.2|28686|28658.5|33
1751455800000|2025-07-02 11:30:00|28711.8|28691.8|28701|28681|28728.5|28695.2|28693.1|28663.1|7
1751456100000|2025-07-02 11:35:00|28698.1|28678.1|28685.9|28665.9|28707.7|28680.2|28685.9|28658|11
1751456400000|2025-07-02 11:40:00|28688|28668|28724.3|28684.3|28730.1|28710.1|28668.4|28648.4|39
1751456700000|2025-07-02 11:45:00|28725.9|28685.9|28726.8|28666.8|28737.6|28705.5|28694.7|28662.6|18
1751457000000|2025-07-02 11:50:00|28727.2|28667.2|28677.5|28657.5|28729.6|28688.4|28663|28643|29
1751457300000|2025-07-02 11:55:00|28675.4|28655.4|28703.7|28663.7|28703.7|28680.8|28664.1|28638.7|58
1751457600000|2025-07-02 12:00:00|28665.8|28645.8|28707.9|28687.9|28749.9|28720.9|28658.3|28638.3|126
1751457900000|2025-07-02 12:05:00|28715.8|28695.8|28794.5|28774.5|28819.5|28799.1|28713.7|28693.7|120
1751458200000|2025-07-02 12:10:00|28807|28767|28812.4|28772.4|28857|28837|28789.9|28767|102
1751458500000|2025-07-02 12:15:00|28810.3|28770.3|28895.7|28875.7|28908.6|28885.7|28790.3|28762.8|115
1751458800000|2025-07-02 12:20:00|28907.8|28867.8|28846|28826|28908.6|28885.3|28821|28801|57
1751459100000|2025-07-02 12:25:00|28843.5|28823.5|28814.7|28794.7|28848.1|28823.5|28796.4|28764.3|63
1751459400000|2025-07-02 12:30:00|28813.5|28793.5|28709.8|28689.8|28883.5|28856|28709.8|28689.8|91
1751459700000|2025-07-02 12:35:00|28702.3|28682.3|28634.3|28614.3|28716.4|28689.3|28634.3|28614.3|157
1751460000000|2025-07-02 12:40:00|28631.8|28611.8|28601.8|28581.8|28646.4|28618.9|28565.1|28535.1|147
1751460300000|2025-07-02 12:45:00|28599.3|28579.3|28702.6|28682.6|28702.6|28682.6|28564.7|28544.7|85
1751460600000|2025-07-02 12:50:00|28703.8|28683.8|28672.9|28652.9|28718|28698|28598.3|28575.4|85
1751460900000|2025-07-02 12:55:00|28670.8|28650.8|28669.2|28649.2|28719.2|28689.6|28647.1|28612.9|44
1751461200000|2025-07-02 13:00:00|28667.1|28647.1|28642|28582|28667.1|28647.1|28579.6|28552.5|80
1751461500000|2025-07-02 13:05:00|28640.8|28580.8|28653.3|28613.3|28717|28689.1|28620.8|28580.8|73
1751461800000|2025-07-02 13:10:00|28654.1|28614.1|28612.8|28592.8|28694.1|28657.8|28598.7|28570.8|42
1751462100000|2025-07-02 13:15:00|28608.3|28588.3|28587.3|28567.3|28655.3|28627.4|28587.3|28566.6|74
1751462400000|2025-07-02 13:20:00|28586.9|28566.9|28661.9|28641.9|28671.9|28649.4|28567.7|28547.7|78
1751462700000|2025-07-02 13:25:00|28661.5|28641.5|28634.4|28614.4|28712.3|28684.8|28619|28599|59
1751463000000|2025-07-02 13:30:00|28647.3|28607.3|28587.7|28567.7|28652.3|28619.4|28585.2|28565.2|94
1751463300000|2025-07-02 13:35:00|28585.6|28565.6|28533.5|28513.5|28585.6|28565.6|28502.2|28482.2|163
1751463600000|2025-07-02 13:40:00|28536|28516|28444.7|28424.7|28547.2|28527.2|28444.7|28416.4|172
1751463900000|2025-07-02 13:45:00|28440.1|28420.1|28247.9|28227.9|28440.1|28420.1|28247.9|28227.9|427
1751464200000|2025-07-02 13:50:00|28245.4|28225.4|28156.2|28116.2|28245.4|28225.4|28103.2|28077.4|491
1751464500000|2025-07-02 13:55:00|28142.9|28122.9|28195.7|28155.7|28195.7|28155.7|28097|28077|364
1751464800000|2025-07-02 14:00:00|28196.6|28156.6|28195.3|28175.3|28213.2|28193.2|28138.6|28111.1|230
1751465100000|2025-07-02 14:05:00|28201.6|28181.6|28190.3|28170.3|28238.2|28217.4|28177.4|28152.4|245
1751465400000|2025-07-02 14:10:00|28187.8|28167.8|28168.6|28148.6|28254.8|28234.8|28161.5|28141.1|226
1751465700000|2025-07-02 14:15:00|28166.5|28146.5|28175.6|28155.6|28191.9|28159.8|28106.4|28086.4|185
1751466000000|2025-07-02 14:20:00|28179.7|28159.7|28134.3|28074.3|28188.5|28163.5|28093|28068.4|320
1751466300000|2025-07-02 14:25:00|28136.4|28076.4|28002.1|27982.1|28143|28120.1|28002.1|27982.1|336
1751466600000|2025-07-02 14:30:00|28004.6|27984.6|27968.3|27948.3|28019.6|27999.6|27959.1|27939.1|304
1751466900000|2025-07-02 14:35:00|27955|27935|27958.7|27938.7|28040.8|28011.7|27933.3|27913.3|295
1751467200000|2025-07-02 14:40:00|27957.9|27937.9|28077|28057|28149.5|28118.7|27892.8|27872.8|415
1751467500000|2025-07-02 14:45:00|28074.5|28054.5|28210.7|28150.7|28210.7|28174.5|28062.4|28039.5|170
1751467800000|2025-07-02 14:50:00|28196.5|28156.5|28197.4|28177.4|28259.5|28234.1|28173.6|28147.8|125
1751468100000|2025-07-02 14:55:00|28199.5|28159.5|28176.2|28136.2|28199.5|28161.1|28070.3|28044.4|411
1751468400000|2025-07-02 15:00:00|28168.7|28148.7|28292.8|28272.8|28297.8|28275.7|28168.7|28148.7|216
1751468700000|2025-07-02 15:05:00|28295.3|28275.3|28390.3|28350.3|28446.6|28412.4|28295.3|28275.3|217
1751469000000|2025-07-02 15:10:00|28382.8|28362.8|28450.2|28430.2|28498.6|28478.6|28382.8|28362.8|192
1751469300000|2025-07-02 15:15:00|28452.3|28432.3|28628.6|28608.6|28628.6|28608.6|28447.3|28420.2|207
1751469600000|2025-07-02 15:20:00|28630.7|28610.7|28706.9|28686.9|28748.2|28715.2|28621.9|28594.4|301
1751469900000|2025-07-02 15:25:00|28716.4|28696.4|28652.6|28632.6|28743.9|28720.6|28577.7|28530.6|193
1751470200000|2025-07-02 15:30:00|28652.2|28632.2|28707.2|28687.2|28714.7|28687.2|28572.2|28547.2|206
1751470500000|2025-07-02 15:35:00|28705.1|28685.1|28713|28693|28741.8|28709.3|28660.9|28611.7|115
1751470800000|2025-07-02 15:40:00|28715.5|28695.5|28724.6|28704.6|28750.5|28726.3|28660|28640|102
1751471100000|2025-07-02 15:45:00|28737.1|28697.1|28705.8|28685.8|28766.3|28734.2|28672.9|28652.9|121
1751471400000|2025-07-02 15:50:00|28708.3|28688.3|28709.1|28689.1|28712.5|28692.5|28635|28602.5|130
1751471700000|2025-07-02 15:55:00|28709.5|28689.5|28815.7|28795.7|28847.4|28822|28709.5|28686.7|184
1751472000000|2025-07-02 16:00:00|28814.9|28794.9|28841.2|28821.2|28853.3|28828.7|28739.9|28697.4|180
1751472300000|2025-07-02 16:05:00|28843.3|28823.3|28837.8|28817.8|28858.3|28832.9|28775.7|28748.3|193
1751472600000|2025-07-02 16:10:00|28835.7|28815.7|28847.8|28827.8|28879|28855.7|28800.7|28772.8|95
1751472900000|2025-07-02 16:15:00|28849.9|28829.9|28902.3|28882.3|28911.9|28889.9|28804|28763.2|180
1751473200000|2025-07-02 16:20:00|28901.9|28881.9|29069.4|29049.4|29069.4|29049.4|28899.8|28879.8|588
1751473500000|2025-07-02 16:25:00|29069|29049|28940.6|28920.6|29136.9|29116.9|28940.6|28920.6|384
1751473800000|2025-07-02 16:30:00|28938.5|28918.5|28920.6|28900.6|28953.1|28925.6|28901|28858.1|155
1751474100000|2025-07-02 16:35:00|28928.5|28888.5|28878|28858|28932.6|28905.5|28878|28858|58
1751474400000|2025-07-02 16:40:00|28880.5|28860.5|28839.6|28819.6|28905.5|28885.5|28835.1|28810.5|94
1751474700000|2025-07-02 16:45:00|28837.6|28817.6|28827.9|28807.9|28862.1|28842.1|28795.5|28775.5|114
1751475000000|2025-07-02 16:50:00|28832.1|28812.1|28869.6|28849.6|28884.6|28864.6|28832.1|28812.1|79
1751475300000|2025-07-02 16:55:00|28871.7|28851.7|28819.5|28799.5|28871.7|28851.7|28795|28770.4|177
1751475600000|2025-07-02 17:00:00|28817.5|28797.5|28808.3|28788.3|28842|28814.5|28779.5|28759.5|43
1751475900000|2025-07-02 17:05:00|28807.8|28787.8|28815.3|28795.3|28846.1|28812.4|28777.4|28757.4|98
1751476200000|2025-07-02 17:10:00|28817|28797|28881.1|28861.1|28894.1|28867|28817|28797|99
1751476500000|2025-07-02 17:15:00|28881.5|28861.5|28921.1|28901.1|28944.4|28907.8|28881.5|28849.4|149
1751476800000|2025-07-02 17:20:00|28921.5|28901.5|28895.2|28875.2|28994.4|28964.4|28895.2|28874|96
1751477100000|2025-07-02 17:25:00|28897.3|28877.3|28831.4|28811.4|28935.2|28907.7|28831.4|28798.9|165
1751530500000|2025-07-03 08:15:00|28828.1|28808.1|28762.4|28722.4|28889.8|28829.8|28670.3|28610.3|247
1751530800000|2025-07-03 08:20:00|28768.3|28708.3|28563.1|28523.1|28768.3|28708.3|28545.8|28515.6|86
1751531100000|2025-07-03 08:25:00|28562.7|28522.7|28538.5|28518.5|28586.5|28539|28498.6|28466.9|70
1751531400000|2025-07-03 08:30:00|28539|28519|28412.3|28372.3|28539|28519|28390.3|28365.7|124
1751531700000|2025-07-03 08:35:00|28411.9|28371.9|28536.4|28496.4|28541|28508.5|28384.4|28356.9|79
1751532000000|2025-07-03 08:40:00|28536|28496|28573.9|28533.9|28586.4|28553.4|28524.3|28496|19
1751532300000|2025-07-03 08:45:00|28570.5|28530.5|28533.8|28513.8|28585|28553|28488.9|28460.9|70
1751532600000|2025-07-03 08:50:00|28567.2|28507.2|28543.4|28523.4|28590|28557.9|28543.4|28498.4|47
1751532900000|2025-07-03 08:55:00|28542.9|28522.9|28505.4|28465.4|28545.9|28522.9|28459.2|28421.7|31
1751533200000|2025-07-03 09:00:00|28493.3|28473.3|28462.1|28422.1|28525.8|28496.7|28452.1|28422.1|27
1751533500000|2025-07-03 09:05:00|28450.1|28430.1|28475|28435|28511.2|28464.2|28449.2|28417.1|25
1751533800000|2025-07-03 09:10:00|28474.6|28434.6|28377.1|28337.1|28474.6|28436.4|28359.1|28327.1|46
1751534100000|2025-07-03 09:15:00|28375|28335|28479.1|28459.1|28497.5|28469.1|28359.6|28332.1|53
1751534400000|2025-07-03 09:20:00|28489.1|28469.1|28561.6|28541.6|28566.6|28541.6|28489.1|28460.7|36
1751534700000|2025-07-03 09:25:00|28564.1|28524.1|28511.5|28491.5|28574.5|28554.5|28509.5|28478.3|22
1751535000000|2025-07-03 09:30:00|28513.6|28493.6|28544|28504|28551.5|28525.6|28511.5|28486.5|12
1751535300000|2025-07-03 09:35:00|28543.6|28503.6|28628.8|28588.8|28628.8|28596.8|28543.6|28501.8|24
1751535600000|2025-07-03 09:40:00|28616.8|28596.8|28611|28591|28655.6|28603.1|28598.5|28566|61
1751535900000|2025-07-03 09:45:00|28608.5|28588.5|28651|28591|28655.1|28623.5|28598.9|28569.4|14
1751536200000|2025-07-03 09:50:00|28642.6|28622.6|28630.5|28610.5|28665.1|28633|28630.5|28601.4|27
1751536500000|2025-07-03 09:55:00|28648|28628|28625.5|28605.5|28665.5|28640.5|28625.5|28598|28
1751536800000|2025-07-03 10:00:00|28625|28605|28625|28605|28630.4|28609.6|28614.6|28590|13
1751537100000|2025-07-03 10:05:00|28639.1|28599.1|28584.9|28564.9|28650|28622.5|28584.9|28555.4|18
1751537400000|2025-07-03 10:10:00|28599.1|28559.1|28720.4|28680.4|28743.6|28704.9|28592.9|28559.1|29
1751537700000|2025-07-03 10:15:00|28719.9|28679.9|28835.2|28795.2|28837.2|28797.2|28697.9|28653.3|89
1751538000000|2025-07-03 10:20:00|28837.7|28797.7|28851.9|28831.9|28894|28853.8|28780.6|28736.5|66
1751538300000|2025-07-03 10:25:00|28879.4|28819.4|29025.1|29005.1|29077.6|29045.1|28851.9|28819.4|190
1751538600000|2025-07-03 10:30:00|29032.6|28992.6|29023|28983|29039.2|29000.5|28987.6|28953.9|43
1751538900000|2025-07-03 10:35:00|29022.6|28982.6|29066.2|29046.2|29071.6|29046.2|28975.1|28943|56
1751539200000|2025-07-03 10:40:00|29079.1|29059.1|29250.7|29210.7|29284.8|29238.7|29079.1|29053.3|213
1751539500000|2025-07-03 10:45:00|29242.8|29222.8|29126.1|29106.1|29255.7|29225.7|29123.6|29100.2|115
1751539800000|2025-07-03 10:50:00|29123.6|29103.6|29109|29089|29123.6|29103.6|29086.1|29061.6|25
1751540100000|2025-07-03 10:55:00|29108.6|29088.6|29108.1|29068.1|29197.7|29172.7|29092.7|29060.2|61
1751540400000|2025-07-03 11:00:00|29106.1|29066.1|29175.6|29155.6|29178.1|29158.1|29106.1|29066.1|27
1751540700000|2025-07-03 11:05:00|29177.6|29157.6|29131.9|29091.9|29178.1|29157.6|29124|29091.9|21
1751541000000|2025-07-03 11:10:00|29131.4|29091.4|29029.8|29009.8|29131.4|29098.9|29027.3|28997.3|24
1751541300000|2025-07-03 11:15:00|29027.7|29007.7|29042.3|29022.3|29064.3|29042.3|29027.3|29007.3|11
1751541600000|2025-07-03 11:20:00|29040.2|29020.2|29015.9|28995.9|29045.5|29023.4|29015.9|28976.8|86
1751541900000|2025-07-03 11:25:00|29013.8|28993.8|29050.4|29010.4|29050.9|29022.9|28964.3|28936.3|62
1751542200000|2025-07-03 11:30:00|29034.3|29014.3|29084.2|29044.2|29155|29108.4|29025.4|28985.4|69
1751542500000|2025-07-03 11:35:00|29082.2|29042.2|29092.1|29052.1|29126.3|29093.8|29045.1|29016.7|29
1751542800000|2025-07-03 11:40:00|29084.6|29064.6|29032.1|28992.1|29122.1|29096.2|29025.5|28987.1|33
1751543100000|2025-07-03 11:45:00|29020|29000|29015.5|28955.5|29028|29000|28955.5|28928|70
1751543400000|2025-07-03 11:50:00|29015|28955|29006.6|28966.6|29015|28976.6|28939.5|28919.5|33
1751543700000|2025-07-03 11:55:00|29001.6|28961.6|28986.6|28966.6|29006.6|28977.3|28969.1|28932|21
1751544000000|2025-07-03 12:00:00|28984.5|28964.5|29073.1|29053.1|29088.6|29063.1|28922|28895.2|95
1751544300000|2025-07-03 12:05:00|29085.6|29045.6|29079.4|29059.4|29107.9|29080.4|28984|28964|60
1751544600000|2025-07-03 12:10:00|29078.5|29058.5|29146.7|29126.7|29184.2|29164.2|29078.5|29058.5|83
1751544900000|2025-07-03 12:15:00|29148.8|29128.8|29100.1|29080.1|29169.2|29146.7|29100.1|29080.1|59
1751545200000|2025-07-03 12:20:00|29105.1|29065.1|29130.5|29090.5|29187.1|29167.1|29099.6|29065.1|45
1751545500000|2025-07-03 12:25:00|29123|29103|29123|29063|29165.5|29143.4|29108.4|29063|57
1751545800000|2025-07-03 12:30:00|29118.9|29058.9|29075.9|29035.9|29135|29102.9|29028.4|28981.8|68
1751546100000|2025-07-03 12:35:00|29071.3|29031.3|29068.8|29048.8|29101.3|29062|29048.4|29027.9|48
1751546400000|2025-07-03 12:40:00|29068.3|29048.3|28968.3|28948.3|29107.4|29087.4|28948.3|28915.8|90
1751546700000|2025-07-03 12:45:00|28970.4|28950.4|28928.3|28888.3|28985.8|28965.8|28895.8|28870.8|54
1751547000000|2025-07-03 12:50:00|28930.3|28890.3|28982.8|28942.8|28984.8|28948.2|28922.8|28890.3|43
1751547300000|2025-07-03 12:55:00|28968.7|28948.7|29028.2|29008.2|29074.8|29037.3|28968.2|28948.2|63
1751547600000|2025-07-03 13:00:00|29040.7|29000.7|29013.2|28973.2|29124.3|29091.8|29013.2|28973.2|74
1751547900000|2025-07-03 13:05:00|29012.7|28972.7|29110.4|29090.4|29143.4|29105.5|29000.7|28970.2|61
1751548200000|2025-07-03 13:10:00|29122.5|29082.5|29143.8|29103.8|29143.8|29111.8|29086.3|29035.9|52
1751548500000|2025-07-03 13:15:00|29141.3|29121.3|29187.9|29147.9|29193.3|29165.8|29126.3|29099.3|76
1751548800000|2025-07-03 13:20:00|29180.4|29160.4|29181.7|29161.7|29212.9|29185.4|29150.4|29117|98
1751549100000|2025-07-03 13:25:00|29181.2|29161.2|29182.8|29162.8|29245.3|29225.3|29180.3|29149.6|155
1751549400000|2025-07-03 13:30:00|29181.9|29161.9|29112.8|29092.8|29207.8|29175.8|29096.6|29069.6|106
1751549700000|2025-07-03 13:35:00|29119.8|29099.8|29211.1|29191.1|29225.5|29197.7|29119.8|29099.8|86
1751550000000|2025-07-03 13:40:00|29210.2|29190.2|29164.8|29144.8|29232.7|29212.7|29128.6|29099.1|84
1751550300000|2025-07-03 13:45:00|29165.2|29145.2|29100.2|29080.2|29165.2|29145.2|29076.1|29048.2|102
1751550600000|2025-07-03 13:50:00|29102.2|29082.2|29016|28996|29107.7|29084.7|29016|28996|83
1751550900000|2025-07-03 13:55:00|29018.1|28998.1|28988.1|28968.1|29070.1|29036|28981|28949|66
1751551200000|2025-07-03 14:00:00|28986|28966|28994.4|28954.4|29028.9|28999.4|28931.5|28894.9|85
1751551500000|2025-07-03 14:05:00|28988.5|28968.5|29034.3|28994.3|29063|29031|28988.5|28968.5|60
1751551800000|2025-07-03 14:10:00|29032.3|28992.3|28998.6|28978.6|29041.8|29002.7|28969.1|28947.9|49
1751552100000|2025-07-03 14:15:00|29011.1|28971.1|28956.1|28936.1|29017|28971.1|28943.6|28916.1|34
1751552400000|2025-07-03 14:20:00|28947.9|28927.9|29022.2|29002.2|29031.1|29002.2|28936.5|28904.7|75
1751552700000|2025-07-03 14:25:00|29024.2|29004.2|29067.2|29047.2|29092|29070.1|29022.6|29000.1|18
1751553000000|2025-07-03 14:30:00|29067.6|29047.6|29090.1|29070.1|29115.1|29087.6|29043.5|29020.1|73
1751553300000|2025-07-03 14:35:00|29095.1|29075.1|29136.6|29116.6|29169.2|29146.6|29095.1|29075.1|81
1751553600000|2025-07-03 14:40:00|29141.2|29121.2|29056.6|29036.6|29164.1|29136.6|29056.6|29034.1|86
1751553900000|2025-07-03 14:45:00|29056.2|29036.2|29056.1|29036.1|29068.2|29037.7|28997.1|28970|86
1751554200000|2025-07-03 14:50:00|29068.2|29028.2|29035.2|29015.2|29080.2|29057.3|29021.5|28993.6|24
1751554500000|2025-07-03 14:55:00|29033.1|29013.1|29088.1|29068.1|29116.3|29084.3|29033.1|29013.1|39
1751554800000|2025-07-03 15:00:00|29087.2|29067.2|29159.7|29139.7|29182.6|29150.1|29070.6|29043.5|56
1751555100000|2025-07-03 15:05:00|29160.1|29140.1|29198|29158|29212.1|29181.7|29160.1|29137.4|53
1751555400000|2025-07-03 15:10:00|29197.6|29157.6|29274.1|29254.1|29281.6|29254.1|29185.5|29153.5|96
1751555700000|2025-07-03 15:15:00|29274.6|29254.6|29229.6|29209.6|29303.4|29274.1|29199.6|29179.6|84
1751556000000|2025-07-03 15:20:00|29232.1|29212.1|29208.6|29188.6|29275.2|29253.6|29208.6|29186.1|103
1751556300000|2025-07-03 15:25:00|29207.7|29187.7|29158.6|29138.6|29219.8|29187.7|29142.7|29110.7|46
1751556600000|2025-07-03 15:30:00|29163.6|29143.6|29164|29144|29188.6|29168.6|29123.1|29103.1|49
1751556900000|2025-07-03 15:35:00|29149.5|29129.5|29142.4|29122.4|29181.5|29149.4|29119.4|29099.4|48
1751557200000|2025-07-03 15:40:00|29140.3|29120.3|29119.8|29099.8|29144.4|29124.4|29105.3|29078.3|39
1751557500000|2025-07-03 15:45:00|29127.8|29087.8|29088.2|29048.2|29136|29108.5|29083.7|29043.2|91
1751557800000|2025-07-03 15:50:00|29076.2|29056.2|29046.6|29026.6|29098.2|29070.7|29039.5|29014.1|72
1751558100000|2025-07-03 15:55:00|29044.5|29024.5|28980.4|28960.4|29053.6|29033.6|28980.4|28960.4|98
1751558400000|2025-07-03 16:00:00|28977.9|28957.9|28827.2|28807.2|28977.9|28957.9|28826.5|28806.5|251
1751558700000|2025-07-03 16:05:00|28826.3|28806.3|28796.3|28776.3|28826.7|28806.3|28780.6|28740.6|188
1751559000000|2025-07-03 16:10:00|28793.8|28773.8|28834.2|28814.2|28834.2|28814.2|28774.2|28754.2|99
1751559300000|2025-07-03 16:15:00|28833.7|28813.7|28844.6|28824.6|28864.6|28844.6|28824.6|28796.7|87
1751559600000|2025-07-03 16:20:00|28842.6|28822.6|28917.3|28897.3|28923.9|28903.9|28795.9|28775.9|852
1751559900000|2025-07-03 16:25:00|28916.8|28896.8|28816.4|28796.4|28916.8|28896.8|28816.4|28796.4|98
1751560200000|2025-07-03 16:30:00|28818.9|28798.9|28790.4|28770.4|28818.9|28798.9|28777.5|28757.5|92
1751560500000|2025-07-03 16:35:00|28788.4|28768.4|28767.4|28747.4|28797.9|28777.9|28742.4|28722.4|100
1751560800000|2025-07-03 16:40:00|28765.4|28745.4|28767.8|28747.8|28772.9|28752.9|28760.4|28740.4|26
1751561100000|2025-07-03 16:45:00|28770.3|28750.3|28767.8|28747.8|28772.8|28752.8|28742.4|28721.5|69
1751561400000|2025-07-03 16:50:00|28769.9|28749.9|28811.9|28791.9|28836.9|28816.9|28765.3|28742.8|74
1751561700000|2025-07-03 16:55:00|28809.8|28789.8|28788.9|28768.9|28809.8|28789.8|28788.9|28766.9|46
1751562000000|2025-07-03 17:00:00|28796.8|28756.8|28739.3|28719.3|28796.8|28768.9|28738.9|28718.9|40
1751562300000|2025-07-03 17:05:00|28734.3|28714.3|28717.2|28697.2|28736.8|28716.8|28717.2|28697.2|55
1751562600000|2025-07-03 17:10:00|28715.2|28695.2|28696.7|28676.7|28721.8|28701.8|28691.7|28671.7|47
1751562900000|2025-07-03 17:15:00|28699.2|28679.2|28735.8|28695.8|28760.4|28728.3|28699.2|28665.8|60
1751563200000|2025-07-03 17:20:00|28723.3|28703.3|28726.9|28706.9|28737.4|28714.9|28716.2|28693.3|53
1751563500000|2025-07-03 17:25:00|28739.4|28699.4|28695.9|28675.9|28774.4|28744.4|28691.4|28667.8|138
1751876100000|2025-07-07 08:15:00|28630.4|28570.4|28419.6|28359.6|28630.4|28570.4|28400.3|28342.8|238
1751876400000|2025-07-07 08:20:00|28407.7|28367.7|28362.1|28322.1|28410.2|28372.7|28284|28248.4|103
1751876700000|2025-07-07 08:25:00|28373.9|28313.9|28371.4|28331.4|28450.8|28421.4|28356.4|28313.9|56
1751877000000|2025-07-07 08:30:00|28378.9|28318.9|28315.1|28295.1|28395.7|28361.4|28300.1|28260.1|44
1751877300000|2025-07-07 08:35:00|28317.6|28297.6|28260.1|28240.1|28355.1|28315.1|28253.2|28214.5|87
1751877600000|2025-07-07 08:40:00|28248.2|28228.2|28242.5|28202.5|28254.4|28233.2|28226.3|28190.7|40
1751877900000|2025-07-07 08:45:00|28255|28195|28312.5|28292.5|28320|28292.5|28223.7|28191.2|35
1751878200000|2025-07-07 08:50:00|28325|28285|28285.6|28245.6|28339.4|28287.5|28251.9|28220|17
1751878500000|2025-07-07 08:55:00|28277.5|28257.5|28316.2|28296.2|28328.7|28296.8|28270|28233.7|29
1751878800000|2025-07-07 09:00:00|28323.7|28283.7|28167.4|28147.4|28323.7|28283.7|28144.9|28101.8|52
1751879100000|2025-07-07 09:05:00|28165.5|28145.5|28214.9|28194.9|28271.2|28241.2|28157.4|28129.9|27
1751879400000|2025-07-07 09:10:00|28219.9|28199.9|28193|28153|28259.3|28239.3|28193|28144.8|36
1751879700000|2025-07-07 09:15:00|28192.3|28152.3|28226.1|28186.1|28234.9|28214.9|28161.7|28141.7|57
1751880000000|2025-07-07 09:20:00|28223.6|28183.6|28190.5|28170.5|28227.4|28200.5|28190.5|28166.1|8
1751880300000|2025-07-07 09:25:00|28187.3|28167.3|28211|28151|28214.8|28185.4|28171.7|28138.5|15
1751880600000|2025-07-07 09:30:00|28212.9|28152.9|28209.1|28169.1|28249.1|28196.6|28187.2|28152.9|13
1751880900000|2025-07-07 09:35:00|28209.7|28169.7|28197.8|28177.8|28237.9|28193.5|28192.8|28165.3|55
1751881200000|2025-07-07 09:40:00|28190.2|28170.2|28213.4|28173.4|28259.1|28226.6|28177.8|28155.9|37
1751881500000|2025-07-07 09:45:00|28201.5|28181.5|28167.1|28127.1|28201.5|28181.5|28142.1|28111.5|40
1751881800000|2025-07-07 09:50:00|28162.1|28142.1|28110.8|28070.8|28164.6|28144.6|28094.6|28070.8|96
1751882100000|2025-07-07 09:55:00|28104.6|28084.6|28092.7|28072.7|28137.6|28109.5|28092.7|28066.5|37
1751882400000|2025-07-07 10:00:00|28095.2|28075.2|28081.9|28061.9|28136.4|28113.3|28077.5|28057.5|53
1751882700000|2025-07-07 10:05:00|28080|28060|28128.7|28068.7|28128.7|28096.9|28077.5|28049.4|49
1751883000000|2025-07-07 10:10:00|28126.9|28066.9|28296.9|28276.9|28296.9|28276.9|28102.5|28065.6|123
1751883300000|2025-07-07 10:15:00|28300.7|28280.7|28318.1|28278.1|28332.5|28309.4|28258.1|28238.1|39
1751883600000|2025-07-07 10:20:00|28323.1|28283.1|28307.5|28267.5|28338.1|28312.5|28300|28267.5|16
1751883900000|2025-07-07 10:25:00|28299.4|28279.4|28316.8|28296.8|28324.9|28301.2|28286.2|28266.2|26
1751884200000|2025-07-07 10:30:00|28314.9|28294.9|28318.6|28278.6|28347.4|28322.4|28301.1|28274.9|11
1751884500000|2025-07-07 10:35:00|28306.1|28286.1|28296.1|28276.1|28328|28308|28281.1|28261.1|30
1751884800000|2025-07-07 10:40:00|28300.4|28260.4|28324.8|28284.8|28324.8|28284.8|28288|28256.7|16
1751885100000|2025-07-07 10:45:00|28323|28283|28316|28296|28359.2|28333|28316|28283|14
1751885400000|2025-07-07 10:50:00|28312.3|28292.3|28323.5|28283.5|28351|28331|28311|28281|19
1751885700000|2025-07-07 10:55:00|28316|28296|28328.5|28288.5|28328.5|28304.1|28309.1|28284.1|9
1751886000000|2025-07-07 11:00:00|28327.9|28287.9|28315.9|28295.9|28340.3|28307.2|28315.9|28285.3|13
1751886300000|2025-07-07 11:05:00|28316.5|28296.5|28347.8|28327.8|28355.9|28327.8|28316.5|28296.5|18
1751886600000|2025-07-07 11:10:00|28355.3|28315.3|28270.2|28250.2|28355.3|28327.8|28265.2|28245.2|41
1751886900000|2025-07-07 11:15:00|28265.2|28245.2|28382.7|28342.7|28385.2|28352.7|28265.2|28242.7|35
1751887200000|2025-07-07 11:20:00|28380.8|28340.8|28353.3|28333.3|28385.2|28352.7|28345.2|28315.2|26
1751887500000|2025-07-07 11:25:00|28355.2|28335.2|28410.1|28390.1|28473.9|28446.4|28355.2|28335.2|80
1751887800000|2025-07-07 11:30:00|28408.3|28388.3|28297.6|28277.6|28413.3|28388.3|28290.7|28270.7|58
1751888100000|2025-07-07 11:35:00|28306.9|28286.9|28301.9|28261.9|28350.7|28325.7|28266.3|28237.6|52
1751888400000|2025-07-07 11:40:00|28296.3|28276.3|28366.9|28346.9|28369.4|28349.4|28291.9|28266.3|43
1751888700000|2025-07-07 11:45:00|28369.4|28349.4|28393.8|28373.8|28393.8|28373.8|28364.4|28344.4|65
1751889000000|2025-07-07 11:50:00|28394.4|28374.4|28391.2|28351.2|28433.8|28413.8|28338.7|28311.2|74
1751889300000|2025-07-07 11:55:00|28390.6|28350.6|28401.2|28381.2|28410.6|28382.5|28390.6|28345|15
1751889600000|2025-07-07 12:00:00|28401.8|28381.8|28428|28408|28459.3|28427.4|28323.7|28296.8|104
1751889900000|2025-07-07 12:05:00|28426.2|28406.2|28478|28458|28494.9|28464.9|28398|28369.9|87
1751890200000|2025-07-07 12:10:00|28479.9|28459.9|28594.9|28574.9|28630.5|28589.9|28426.1|28396.1|166
1751890500000|2025-07-07 12:15:00|28609.9|28589.9|28759.9|28739.9|28759.9|28739.9|28591.1|28563.6|165
1751890800000|2025-07-07 12:20:00|28762.4|28742.4|28751.1|28731.1|28819.9|28779.2|28709.9|28682.4|200
1751891100000|2025-07-07 12:25:00|28749.9|28729.9|28684.8|28664.8|28749.9|28729.9|28642.3|28622.3|81
1751891400000|2025-07-07 12:30:00|28684.2|28664.2|28573.5|28553.5|28701.7|28672.3|28561.6|28524.8|145
1751891700000|2025-07-07 12:35:00|28571|28551|28537.2|28517.2|28640.3|28617.2|28537.2|28512.8|95
1751892000000|2025-07-07 12:40:00|28529.7|28509.7|28479|28439|28532.2|28509.7|28454.1|28399.7|111
1751892300000|2025-07-07 12:45:00|28481.5|28441.5|28522.8|28502.8|28530.3|28502.8|28439.6|28405.3|132
1751892600000|2025-07-07 12:50:00|28524.7|28504.7|28504|28484|28558.4|28529|28492.1|28464|116
1751892900000|2025-07-07 12:55:00|28504.6|28484.6|28490.2|28470.2|28552.1|28524|28429|28409|50
1751893200000|2025-07-07 13:00:00|28490.8|28470.8|28380.2|28340.2|28524|28495.9|28352|28332|146
1751893500000|2025-07-07 13:05:00|28387|28347|28433.9|28413.9|28451.4|28431.4|28339.5|28312|135
1751893800000|2025-07-07 13:10:00|28431.4|28411.4|28430.7|28410.7|28437|28417|28380.1|28349.5|72
1751894100000|2025-07-07 13:15:00|28463.9|28403.9|28376.3|28356.3|28464.5|28443.2|28372.6|28350.7|88
1751894400000|2025-07-07 13:20:00|28374.4|28354.4|28435.1|28395.1|28435.1|28401.9|28356.9|28326.9|99
1751894700000|2025-07-07 13:25:00|28422.6|28402.6|28443.1|28423.1|28467.5|28437.5|28353.2|28320.7|60
1751895000000|2025-07-07 13:30:00|28441.3|28421.3|28275|28235|28468.1|28437.5|28235.6|28203.1|167
1751895300000|2025-07-07 13:35:00|28276.9|28236.9|28267.4|28227.4|28296.2|28264.3|28205|28183.1|166
1751895600000|2025-07-07 13:40:00|28266.8|28226.8|28174.3|28154.3|28266.8|28234.3|28129.9|28102.4|187
1751895900000|2025-07-07 13:45:00|28173.7|28153.7|28131.8|28111.8|28252.5|28228.7|28098.6|28078.6|271
1751896200000|2025-07-07 13:50:00|28138.6|28118.6|28083|28063|28194.3|28169.9|28001.1|27979.8|286
1751896500000|2025-07-07 13:55:00|28081.7|28061.7|28078.6|28058.6|28170.5|28150.5|28045.5|28018|184
1751896800000|2025-07-07 14:00:00|28078|28058|28076.7|28036.7|28111.7|28090.4|28028.6|27994.8|120
1751897100000|2025-07-07 14:05:00|28056|28036|28063.5|28043.5|28111.7|28084.8|28013.5|27993.5|113
1751897400000|2025-07-07 14:10:00|28064.1|28044.1|28117.3|28097.3|28121.6|28097.3|28064.1|28035.4|101
1751897700000|2025-07-07 14:15:00|28122.3|28102.3|28017.8|27997.8|28130.4|28102.3|27996.6|27964.7|148
1751898000000|2025-07-07 14:20:00|28016|27996|28150.3|28110.3|28189.7|28155.9|27992.8|27967.2|286
1751898300000|2025-07-07 14:25:00|28144.1|28124.1|28205.3|28185.3|28207.8|28187.8|28144.1|28117.2|144
1751898600000|2025-07-07 14:30:00|28204.1|28184.1|28176.5|28156.5|28260.9|28232.8|28128.4|28094.7|109
1751898900000|2025-07-07 14:35:00|28174|28154|28195.9|28175.9|28209.6|28179.6|28111.5|28078.4|136
1751899200000|2025-07-07 14:40:00|28194.6|28174.6|28133.3|28093.3|28218.4|28178.4|28109.6|28077.7|111
1751899500000|2025-07-07 14:45:00|28134|28094|28073.9|28053.9|28134|28105.8|28061.4|28033.9|77
1751899800000|2025-07-07 14:50:00|28075.8|28055.8|28032.6|28012.6|28104.5|28084.5|28013.3|27981.4|97
1751900100000|2025-07-07 14:55:00|28030.1|28010.1|28014.5|27994.5|28030.1|28010.1|27980.8|27960.8|81
1751900400000|2025-07-07 15:00:00|28012.6|27992.6|28017.6|27997.6|28024.5|28004.5|27963.8|27943.8|94
1751900700000|2025-07-07 15:05:00|28019.5|27999.5|27966.3|27946.3|28046.3|28017.6|27950.7|27930.7|94
1751901000000|2025-07-07 15:10:00|27965.7|27945.7|27983.8|27963.8|28001.3|27978.2|27965.7|27945.7|55
1751901300000|2025-07-07 15:15:00|27981.3|27961.3|27998.7|27978.7|28018.8|27996.9|27978.8|27958.8|58
1751901600000|2025-07-07 15:20:00|27996.9|27976.9|28001.2|27981.2|28031.9|28011.9|27991.2|27970|69
1751901900000|2025-07-07 15:25:00|28000|27980|27908.7|27888.7|28000|27980|27908.7|27888.7|110
1751902200000|2025-07-07 15:30:00|27906.2|27886.2|27862.4|27842.4|27929.9|27903|27839.9|27799.9|236
1751902500000|2025-07-07 15:35:00|27866.1|27846.1|27941.1|27921.1|27991.7|27933.6|27846.1|27826.1|155
1751902800000|2025-07-07 15:40:00|27939.2|27919.2|27979.8|27959.8|28007.4|27987.4|27929.9|27909.9|104
1751903100000|2025-07-07 15:45:00|27979.2|27959.2|27991.7|27971.7|28016.7|27989.8|27921.1|27898.6|80
1751903400000|2025-07-07 15:50:00|27989.8|27969.8|27968.5|27948.5|27989.8|27969.8|27945.4|27919.8|92
1751903700000|2025-07-07 15:55:00|27966|27946|27965.4|27945.4|27971.6|27947.2|27911|27891|112
1751904000000|2025-07-07 16:00:00|27964.7|27944.7|27841.6|27821.6|27972.9|27952.9|27832.8|27807.8|256
1751904300000|2025-07-07 16:05:00|27842.8|27822.8|27875.3|27855.3|27875.3|27855.3|27822.2|27802.2|331
1751904600000|2025-07-07 16:10:00|27879.1|27859.1|27833.4|27813.4|27884.7|27864.7|27833.4|27807.1|285
1751904900000|2025-07-07 16:15:00|27830.3|27810.3|27778.4|27758.4|27830.3|27810.3|27759|27737.8|260
1751905200000|2025-07-07 16:20:00|27779|27759|27733.3|27713.3|27779|27759|27653.3|27633.3|1162
1751905500000|2025-07-07 16:25:00|27735.2|27715.2|27852.1|27832.1|27910.2|27889.6|27709|27689|413
1751905800000|2025-07-07 16:30:00|27854.6|27834.6|27844.5|27824.5|27884.6|27864.6|27842.7|27815.2|117
1751906100000|2025-07-07 16:35:00|27840.8|27820.8|27876.4|27856.4|27891.4|27865.1|27826.4|27806.4|106
1751906400000|2025-07-07 16:40:00|27875.8|27855.8|27833.2|27813.2|27875.8|27855.8|27820.7|27800.1|93
1751906700000|2025-07-07 16:45:00|27830.7|27810.7|27838.2|27818.2|27850.1|27830.1|27830.7|27810.7|75
1751907000000|2025-07-07 16:50:00|27835.7|27815.7|27813.2|27793.2|27849.4|27829.4|27813.2|27793.2|87
1751907300000|2025-07-07 16:55:00|27811.3|27791.3|27800.6|27780.6|27811.3|27791.3|27775.6|27755.6|64
1751907600000|2025-07-07 17:00:00|27798.8|27778.8|27847.5|27827.5|27853.1|27832.5|27778.7|27758.7|59
1751907900000|2025-07-07 17:05:00|27848.1|27828.1|27807.4|27787.4|27848.1|27828.1|27793.7|27773.7|54
1751908200000|2025-07-07 17:10:00|27805.6|27785.6|27743|27723|27805.6|27785.6|27743|27723|94
1751908500000|2025-07-07 17:15:00|27739.3|27719.3|27745.5|27725.5|27748|27728|27736.8|27716.8|40
1751908800000|2025-07-07 17:20:00|27743.6|27723.6|27723|27703|27753.6|27733.6|27716.1|27696.1|54
1751909100000|2025-07-07 17:25:00|27724.2|27704.2|27649.8|27629.8|27753.6|27733.6|27643.6|27617.9|237
1751962500000|2025-07-08 08:15:00|27648.5|27628.5|27749.8|27709.8|27760.5|27726.8|27607.4|27573.7|303
1751962800000|2025-07-08 08:20:00|27743.5|27723.5|27896|27876|27934.2|27911|27743|27719.2|177
1751963100000|2025-07-08 08:25:00|27888.5|27868.5|27790.9|27750.9|27961|27932.8|27784.1|27750.9|123
1751963400000|2025-07-08 08:30:00|27779.1|27759.1|27857.1|27837.1|27871.5|27838.4|27756.6|27722.9|52
1751963700000|2025-07-08 08:35:00|27859.6|27839.6|27800.9|27760.9|27869.6|27844.6|27800.9|27755.2|28
1751964000000|2025-07-08 08:40:00|27799.6|27759.6|27817|27777|27817|27777|27730.9|27695.2|36
1751964300000|2025-07-08 08:45:00|27828.9|27768.9|27834.5|27794.5|27834.5|27812|27812|27768.9|15
1751964600000|2025-07-08 08:50:00|27827|27807|27839.5|27799.5|27857|27835.7|27807|27778.2|20
1751964900000|2025-07-08 08:55:00|27853.2|27793.2|27905|27885|27905|27885|27842|27793.2|12
1751965200000|2025-07-08 09:00:00|27903.1|27883.1|27855.1|27815.1|27908.2|27888.2|27836.9|27806.4|31
1751965500000|2025-07-08 09:05:00|27858.2|27818.2|27901.9|27861.9|27913.7|27861.9|27858.2|27810.1|4
1751965800000|2025-07-08 09:10:00|27913.7|27853.7|27856.8|27816.8|27915|27866.9|27856.8|27816.8|2
1751966100000|2025-07-08 09:15:00|27851.8|27831.8|27881.8|27841.8|27903.1|27876.8|27837.5|27810|18
1751966400000|2025-07-08 09:20:00|27871.8|27851.8|27914.9|27874.9|27934.9|27894.3|27866.8|27830.6|29
1751966700000|2025-07-08 09:25:00|27899.4|27879.4|27899.3|27859.3|27910.6|27879.4|27891.1|27850.6|6
1751967000000|2025-07-08 09:30:00|27899.2|27859.2|27871.1|27851.1|27899.2|27866.7|27834.9|27797.4|16
1751967300000|2025-07-08 09:35:00|27879.2|27839.2|27886.7|27866.7|27901.2|27866.7|27866.7|27826.7|21
1751967600000|2025-07-08 09:40:00|27888.5|27868.5|27973.5|27933.5|27973.5|27941.7|27888.5|27865.4|28
1751967900000|2025-07-08 09:45:00|27966.7|27946.7|27984.1|27944.1|28009.2|27971.7|27921.6|27889.1|62
1751968200000|2025-07-08 09:50:00|27976|27956|28014|27994|28056.5|28026.5|27974.1|27934.1|166
1751968500000|2025-07-08 09:55:00|28028.2|28008.2|28005.8|27965.8|28048.3|28028.3|27970.1|27923.9|148
1751968800000|2025-07-08 10:00:00|28002.1|27962.1|27961.4|27941.4|28003.3|27968.9|27935.2|27897.7|27
1751969100000|2025-07-08 10:05:00|27959.6|27939.6|28005.8|27985.8|28031.4|27998.9|27929.5|27892|52
1751969400000|2025-07-08 10:10:00|28009.5|27949.5|28000.7|27960.7|28030|27988.9|27979.5|27937.7|62
1751969700000|2025-07-08 10:15:00|28000|27960|28020|28000|28055|28023.7|27987.5|27955.7|79
1751970000000|2025-07-08 10:20:00|28022.5|28002.5|28017.5|27997.5|28030.6|28005|27990.6|27968|39
1751970300000|2025-07-08 10:25:00|28019.3|27999.3|28007.4|27987.4|28050|28024.9|28007.4|27974.9|32
1751970600000|2025-07-08 10:30:00|28002.4|27982.4|28008.6|27968.6|28044.3|28016.8|27964.9|27940.5|65
1751970900000|2025-07-08 10:35:00|28009.2|27969.2|27966.7|27946.7|28043.6|28015.4|27966.7|27946.7|22
1751971200000|2025-07-08 10:40:00|27964.2|27944.2|27936.7|27916.7|27971|27951|27926.7|27892.2|25
1751971500000|2025-07-08 10:45:00|27943.5|27903.5|27861.1|27821.1|27943.5|27903.5|27839.9|27804.9|71
1751971800000|2025-07-08 10:50:00|27856.1|27836.1|27866.1|27806.1|27906.7|27853.1|27852.4|27804.2|134
1751972100000|2025-07-08 10:55:00|27852.4|27812.4|27852.4|27812.4|27873.6|27847.9|27838|27810.4|64
1751972400000|2025-07-08 11:00:00|27846|27826|27899.2|27879.2|27904.8|27882.3|27839.8|27819.8|101
1751972700000|2025-07-08 11:05:00|27906.7|27866.7|27929|27869|27968.5|27948.5|27891.7|27866.7|43
1751973000000|2025-07-08 11:10:00|27902.8|27882.8|27882.9|27842.9|27911|27889|27825.4|27797.3|40
1751973300000|2025-07-08 11:15:00|27884.1|27844.1|27906.6|27866.6|27906.6|27866.6|27854.8|27815.4|37
1751973600000|2025-07-08 11:20:00|27907.2|27867.2|27855.4|27835.4|27927.2|27889.7|27838.5|27812.2|34
1751973900000|2025-07-08 11:25:00|27866.5|27826.5|27854.7|27814.7|27891.5|27857.2|27839.7|27806.5|85
1751974200000|2025-07-08 11:30:00|27855.3|27815.3|27817.1|27797.1|27887.9|27859.6|27817.1|27787.8|53
1751974500000|2025-07-08 11:35:00|27812.1|27792.1|27829.6|27809.6|27843.4|27810.3|27795.3|27761.5|9
1751974800000|2025-07-08 11:40:00|27830.3|27810.3|27810.9|27790.9|27865.2|27842.1|27795.9|27764.1|160
1751975100000|2025-07-08 11:45:00|27818.4|27778.4|27854.5|27834.5|27882.7|27855.9|27808.4|27774|48
1751975400000|2025-07-08 11:50:00|27855.8|27835.8|27898.3|27858.3|27945.2|27915.2|27855.8|27817|43
1751975700000|2025-07-08 11:55:00|27897.7|27857.7|27863.3|27823.3|27904.5|27870.8|27851.5|27819|26
1751976000000|2025-07-08 12:00:00|27863.4|27803.4|27858.3|27838.3|27917.6|27887.6|27815.1|27783.3|88
1751976300000|2025-07-08 12:05:00|27855.8|27835.8|28035.7|28015.7|28035.7|28015.7|27850.8|27830.8|95
1751976600000|2025-07-08 12:10:00|28038.2|28018.2|28106.9|28086.9|28150.6|28126.9|28038.2|28018.2|251
1751976900000|2025-07-08 12:15:00|28104.4|28084.4|28043.2|28023.2|28104.4|28084.4|28005.3|27967.1|208
1751977200000|2025-07-08 12:20:00|28045|28025|28033.3|28013.3|28067.6|28043.1|28010.1|27990.1|85
1751977500000|2025-07-08 12:25:00|28030.8|28010.8|28103.2|28083.2|28111.4|28090.1|28021.4|27991.4|52
1751977800000|2025-07-08 12:30:00|28102.6|28082.6|28108.1|28088.1|28152.4|28132.4|28102.6|28075.1|261
1751978100000|2025-07-08 12:35:00|28105.6|28085.6|28029.2|28009.2|28109.2|28089.2|28014.4|27994.4|68
1751978400000|2025-07-08 12:40:00|28030.5|28010.5|28098|28078|28099.8|28079.8|28030.5|27997.4|55
1751978700000|2025-07-08 12:45:00|28095.5|28075.5|28084.8|28044.8|28119.2|28099.2|28051.8|28023.6|23
1751979000000|2025-07-08 12:50:00|28096.6|28036.6|28039.3|28019.3|28096.6|28058|28016.8|27988.6|21
1751979300000|2025-07-08 12:55:00|28039.2|28019.2|28093|28073|28129.9|28097.4|28029.9|28004.2|125
1751979600000|2025-07-08 13:00:00|28096.7|28076.7|28072.9|28052.9|28159.2|28126.7|28062.3|28038.5|145
1751979900000|2025-07-08 13:05:00|28076.5|28056.5|28248.9|28208.9|28251.2|28231.2|28074.7|28054.7|173
1751980200000|2025-07-08 13:10:00|28240.7|28220.7|28205.5|28165.5|28298.2|28278.2|28189.4|28161.9|181
1751980500000|2025-07-08 13:15:00|28198|28178|28183|28163|28248.2|28226|28164.3|28141.8|141
1751980800000|2025-07-08 13:20:00|28180.5|28160.5|28201.1|28181.1|28232.5|28204.3|28146.1|28126.1|134
1751981100000|2025-07-08 13:25:00|28199.3|28179.3|28062.4|28022.4|28199.3|28179.3|28039.3|28011.8|127
1751981400000|2025-07-08 13:30:00|28050.6|28030.6|27991.2|27971.2|28086.7|28059.9|27988|27968|178
1751981700000|2025-07-08 13:35:00|27989.4|27969.4|27802.5|27762.5|27993|27971.2|27767.6|27745.8|240
1751982000000|2025-07-08 13:40:00|27806.2|27766.2|27914.4|27894.4|27926.3|27894.4|27785.1|27752.6|161
1751982300000|2025-07-08 13:45:00|27926.3|27886.3|28014.1|27994.1|28057.3|28024.1|27918.1|27886.3|80
1751982600000|2025-07-08 13:50:00|28016.6|27996.6|27989.1|27969.1|28080.3|28056.6|27984.7|27957.2|116
1751982900000|2025-07-08 13:55:00|27989.7|27969.7|28000.2|27980.2|28043.6|28019.1|27931.6|27905.9|91
1751983200000|2025-07-08 14:00:00|27998.4|27978.4|27889.2|27849.2|27998.4|27978.4|27863.5|27843.5|95
1751983500000|2025-07-08 14:05:00|27889.8|27849.8|27917.8|27897.8|27921.6|27897.8|27838.5|27816.5|79
1751983800000|2025-07-08 14:10:00|27945.8|27885.8|28027.8|28007.8|28038.5|28007.8|27933.3|27885.8|63
1751984100000|2025-07-08 14:15:00|28030.3|28010.3|27959.7|27939.7|28044.8|28020.9|27929.7|27905.9|74
1751984400000|2025-07-08 14:20:00|27961.6|27941.6|27949.7|27929.7|28017.2|27997.2|27937.2|27917.2|74
1751984700000|2025-07-08 14:25:00|27953.4|27933.4|28085.8|28065.8|28093.3|28065.8|27949.7|27929.7|59
1751985000000|2025-07-08 14:30:00|28086.5|28066.5|28088.3|28068.3|28183.3|28157.7|28063.3|28037.5|169
1751985300000|2025-07-08 14:35:00|28089|28069|28034.6|28014.6|28122.1|28096.5|28034.6|28014.6|104
1751985600000|2025-07-08 14:40:00|28029.1|28009.1|27979.6|27959.6|28032.1|28012.1|27937.7|27917.7|117
1751985900000|2025-07-08 14:45:00|27981.4|27961.4|27915.9|27895.9|27989.6|27969.6|27901.5|27880.9|90
1751986200000|2025-07-08 14:50:00|27914.5|27894.5|27950.3|27930.3|27982.2|27950.3|27894.2|27874.2|116
1751986500000|2025-07-08 14:55:00|27947.2|27927.2|27939.8|27919.8|27989.6|27969.6|27932.3|27912.3|132
1751986800000|2025-07-08 15:00:00|27936.1|27916.1|28082.8|28062.8|28082.8|28062.8|27922.3|27902.3|138
1751987100000|2025-07-08 15:05:00|28084.1|28064.1|28085.9|28065.9|28162.9|28141.4|28084.1|28055.9|146
1751987400000|2025-07-08 15:10:00|28085.2|28065.2|28055.9|28035.9|28097|28065.2|28043.4|28003.4|109
1751987700000|2025-07-08 15:15:00|28059.5|28039.5|28051.6|28031.6|28098.3|28078.3|28051.6|28031.6|68
1751988000000|2025-07-08 15:20:00|28053.5|28033.5|28114.1|28094.1|28145.8|28125.8|28053.5|28033.5|145
1751988300000|2025-07-08 15:25:00|28113.4|28093.4|28133.9|28113.9|28140.3|28118.9|28113.4|28091.6|103
1751988600000|2025-07-08 15:30:00|28130.3|28110.3|28112.6|28092.6|28138.4|28118.4|28089.6|28069.6|109
1751988900000|2025-07-08 15:35:00|28114.4|28094.4|28177.7|28157.7|28189.5|28169.5|28110.7|28090.7|155
1751989200000|2025-07-08 15:40:00|28175.2|28155.2|28149.2|28129.2|28175.2|28155.2|28119.2|28088.5|200
1751989500000|2025-07-08 15:45:00|28149.1|28129.1|28156.8|28136.8|28191.1|28165.5|28125.5|28105.5|227
1751989800000|2025-07-08 15:50:00|28158.6|28138.6|28224.9|28204.9|28224.9|28204.9|28153.6|28121.8|201
1751990100000|2025-07-08 15:55:00|28226.8|28206.8|28304.4|28264.4|28321.7|28301.7|28226.8|28206.8|204
1751990400000|2025-07-08 16:00:00|28296.2|28276.2|28321.7|28301.7|28332.4|28312.4|28274.9|28254.9|169
1751990700000|2025-07-08 16:05:00|28320.5|28300.5|28295.5|28275.5|28336|28316|28279.9|28259.9|134
1751991000000|2025-07-08 16:10:00|28294.8|28274.8|28417.3|28377.3|28417.3|28384.1|28286.7|28266.7|156
1751991300000|2025-07-08 16:15:00|28419.1|28379.1|28506.3|28446.3|28506.3|28460.1|28378.6|28357.3|225
1751991600000|2025-07-08 16:20:00|28508.3|28448.3|28452.6|28432.6|28508.3|28482.6|28384.7|28364.7|1003
1751991900000|2025-07-08 16:25:00|28455.7|28435.7|28288.9|28268.9|28485.7|28465.7|28288.9|28268.9|141
1751992200000|2025-07-08 16:30:00|28285.2|28265.2|28200.8|28160.8|28294.5|28274.5|28192.7|28160.8|98
1751992500000|2025-07-08 16:35:00|28192.7|28172.7|28217.6|28197.6|28241.3|28221.3|28192.7|28172.7|66
1751992800000|2025-07-08 16:40:00|28217|28197|28197.6|28177.6|28250.8|28228.8|28173.3|28145.1|75
1751993100000|2025-07-08 16:45:00|28190.8|28170.8|28159.6|28139.6|28205.8|28185.8|28157.8|28137.8|82
1751993400000|2025-07-08 16:50:00|28161.6|28141.6|28205.7|28165.7|28205.7|28170.2|28157.1|28132.7|101
1751993700000|2025-07-08 16:55:00|28203.1|28183.1|28190.7|28170.7|28205.7|28185.7|28176.2|28144.4|85
1751994000000|2025-07-08 17:00:00|28185.2|28165.2|28166.3|28146.3|28185.2|28165.2|28158.9|28135|103
1751994300000|2025-07-08 17:05:00|28170.7|28150.7|28185|28145|28185|28158.8|28140.2|28117.7|91
1751994600000|2025-07-08 17:10:00|28179.3|28159.3|28176.8|28156.8|28197.3|28177.3|28166.8|28146.8|118
1751994900000|2025-07-08 17:15:00|28181.8|28161.8|28199.2|28179.2|28234.2|28196.7|28181.8|28161.8|54
1751995200000|2025-07-08 17:20:00|28196.7|28176.7|28340.4|28300.4|28340.4|28300.4|28181.7|28154.2|139
1751995500000|2025-07-08 17:25:00|28343|28303|28296.2|28256.2|28350.5|28323|28277.9|28230.5|112
1751995800000|2025-07-08 17:30:00|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|28295.5|28255.5|0
1752048900000|2025-07-09 08:15:00|28282.7|28262.7|28180.1|28140.1|28375.2|28347.7|28108.6|28084|181
1752049200000|2025-07-09 08:20:00|28174|28154|28190.5|28170.5|28264.4|28234.4|28166.9|28135.1|112
1752049500000|2025-07-09 08:25:00|28192.6|28172.6|28370.1|28350.1|28374.4|28354.4|28192.6|28172.6|99
1752049800000|2025-07-09 08:30:00|28374|28354|28614.5|28574.5|28646|28606|28374|28354|318
1752050100000|2025-07-09 08:35:00|28607|28587|28495.4|28475.4|28613|28587|28485.4|28453.6|44
1752050400000|2025-07-09 08:40:00|28492.9|28472.9|28596.5|28556.5|28598.6|28570.4|28477.2|28455.2|41
1752050700000|2025-07-09 08:45:00|28597.2|28557.2|28556.4|28516.4|28617.2|28585.8|28556.4|28516.4|28
1752051000000|2025-07-09 08:50:00|28548.2|28528.2|28506|28486|28580|28545.4|28506|28474.9|11
1752051300000|2025-07-09 08:55:00|28501|28481|28431.3|28391.3|28528.5|28488.5|28427.4|28391.3|65
1752051600000|2025-07-09 09:00:00|28417.4|28397.4|28407.4|28367.4|28431.3|28397.4|28382.4|28355.6|22
1752051900000|2025-07-09 09:05:00|28397.4|28377.4|28482.3|28422.3|28492.8|28457.4|28394.9|28349.9|15
1752052200000|2025-07-09 09:10:00|28483|28423|28461.6|28441.6|28489.1|28469.1|28453|28404.8|21
1752052500000|2025-07-09 09:15:00|28469.8|28429.8|28488.8|28468.8|28488.8|28468.8|28436.6|28409.1|15
1752052800000|2025-07-09 09:20:00|28490.2|28470.2|28520.9|28500.9|28543.4|28506.6|28490.2|28464.1|21
1752053100000|2025-07-09 09:25:00|28522.7|28502.7|28489|28449|28548.4|28520.9|28485.1|28449|21
1752053400000|2025-07-09 09:30:00|28475.8|28455.8|28433.3|28393.3|28479|28459|28384|28358.3|34
1752053700000|2025-07-09 09:35:00|28435.1|28395.1|28440.8|28400.8|28440.8|28400.8|28393.3|28358.3|18
1752054000000|2025-07-09 09:40:00|28447.6|28407.6|28424.3|28384.3|28456.2|28430.8|28412.2|28384.3|77
1752054300000|2025-07-09 09:45:00|28423.6|28383.6|28406.1|28366.1|28431.1|28394.3|28395|28354.6|7
1752054600000|2025-07-09 09:50:00|28394.3|28374.3|28357.5|28317.5|28411.1|28374.3|28285|28245|76
1752054900000|2025-07-09 09:55:00|28359.3|28319.3|28302.4|28262.4|28362.5|28330.7|28286.8|28253.6|9
1752055200000|2025-07-09 10:00:00|28294.9|28274.9|28306.3|28286.3|28372.4|28334.5|28275.6|28255.6|45
1752055500000|2025-07-09 10:05:00|28305.6|28285.6|28362.4|28322.4|28362.4|28322.4|28299.9|28276.7|8
1752055800000|2025-07-09 10:10:00|28354.2|28334.2|28362.4|28322.4|28387.4|28351.3|28336.7|28298.8|18
1752056100000|2025-07-09 10:15:00|28371.7|28331.7|28362.3|28322.3|28379.8|28339.8|28349.8|28322.3|4
1752056400000|2025-07-09 10:20:00|28354.1|28334.1|28382.3|28322.3|28406.6|28359.1|28354.1|28316.6|28
1752056700000|2025-07-09 10:25:00|28377.3|28317.3|28390.9|28350.9|28394.8|28361.9|28345.5|28291.9|13
1752057000000|2025-07-09 10:30:00|28388.4|28348.4|28352.2|28312.2|28393.8|28360.2|28313.3|28282.9|43
1752057300000|2025-07-09 10:35:00|28366.5|28306.5|28392.6|28352.6|28400.1|28352.6|28359.7|28306.5|2
1752057600000|2025-07-09 10:40:00|28390.8|28350.8|28252.5|28232.5|28390.8|28350.8|28252.5|28220|66
1752057900000|2025-07-09 10:45:00|28253.6|28233.6|28168.8|28148.8|28271.8|28235|28154.5|28127.7|113
1752058200000|2025-07-09 10:50:00|28167|28147|28168.8|28128.8|28181.3|28152|28130.9|28106.3|50
1752058500000|2025-07-09 10:55:00|28167|28127|28149.1|28129.1|28167|28134.5|28116.3|28087.7|44
1752058800000|2025-07-09 11:00:00|28162.7|28122.7|28191.2|28151.2|28193.1|28173.1|28125.2|28092|41
1752059100000|2025-07-09 11:05:00|28190.5|28150.5|28173|28133|28190.5|28163|28148|28124.8|45
1752059400000|2025-07-09 11:10:00|28166.6|28146.6|28185.2|28145.2|28212.7|28185.9|28163|28136.6|50
1752059700000|2025-07-09 11:15:00|28185.9|28145.9|28173.4|28133.4|28193.4|28145.9|28165.2|28130.2|12
1752060000000|2025-07-09 11:20:00|28172|28132|28136.9|28096.9|28178.4|28132|28060.8|28029|43
1752060300000|2025-07-09 11:25:00|28125.1|28105.1|28203.3|28163.3|28216.9|28184.4|28105.1|28085.1|68
1752060600000|2025-07-09 11:30:00|28202.6|28162.6|28204.4|28184.4|28209.4|28184.4|28164.4|28124.4|12
1752060900000|2025-07-09 11:35:00|28199|28179|28194.3|28174.3|28227.6|28186.2|28187.5|28158.3|28
1752061200000|2025-07-09 11:40:00|28208.6|28168.6|28224.3|28184.3|28241.1|28195|28191.8|28168.6|10
1752061500000|2025-07-09 11:45:00|28214.3|28194.3|28273.5|28213.5|28273.5|28229.3|28192.8|28172.8|101
1752061800000|2025-07-09 11:50:00|28267.1|28227.1|28187|28167|28267.1|28227.1|28181.4|28159.5|31
1752062100000|2025-07-09 11:55:00|28193.8|28153.8|28223.8|28183.8|28271.3|28241.3|28142.7|28115.9|82
1752062400000|2025-07-09 12:00:00|28211.3|28191.3|28269.9|28249.9|28321.7|28282.8|28211.3|28179.5|96
1752062700000|2025-07-09 12:05:00|28271.7|28251.7|28248.8|28228.8|28320.3|28292.4|28238.1|28218.1|74
1752063000000|2025-07-09 12:10:00|28259.5|28219.5|28088.3|28068.3|28267.3|28239.1|28087.6|28055.8|71
1752063300000|2025-07-09 12:15:00|28084.7|28064.7|28109.4|28089.4|28118.7|28094.4|28057.6|28037.6|87
1752063600000|2025-07-09 12:20:00|28108|28088|28200.8|28160.8|28200.8|28167.6|28108|28084.4|91
1752063900000|2025-07-09 12:25:00|28202.9|28162.9|28138.6|28118.6|28216.5|28162.9|28138.6|28112.9|30
1752064200000|2025-07-09 12:30:00|28135|28115|28176.1|28156.1|28183.6|28156.1|28092.5|28072.5|70
1752064500000|2025-07-09 12:35:00|28177.5|28157.5|28146.8|28126.8|28198.6|28173.6|28142.5|28122.5|36
1752064800000|2025-07-09 12:40:00|28154.3|28114.3|28191|28171|28227.1|28201.1|28142.2|28114.3|84
1752065100000|2025-07-09 12:45:00|28187.4|28167.4|28186|28166|28219.2|28199.2|28152.4|28129.2|102
1752065400000|2025-07-09 12:50:00|28184.2|28164.2|28296|28256|28311|28271|28161|28129.9|123
1752065700000|2025-07-09 12:55:00|28298.5|28258.5|28254.5|28214.5|28346|28326|28250.3|28202.8|105
1752066000000|2025-07-09 13:00:00|28251|28211|28135.9|28115.9|28251|28211|28121.6|28101.6|63
1752066300000|2025-07-09 13:05:00|28135.2|28115.2|28023.4|27983.4|28138.4|28115.2|27999.4|27973.4|157
1752066600000|2025-07-09 13:10:00|28015.2|27995.2|28055.9|28015.9|28095.6|28063.8|28015.2|27984.1|101
1752066900000|2025-07-09 13:15:00|28064.1|28004.1|28137.6|28097.6|28145.1|28110.8|28020.9|27986.9|66
1752067200000|2025-07-09 13:20:00|28131.2|28111.2|28125.5|28085.5|28161.9|28130.8|28113|28076.2|67
1752067500000|2025-07-09 13:25:00|28127.3|28087.3|28174.4|28154.4|28186.9|28156.9|28121.9|28086.2|78
1752067800000|2025-07-09 13:30:00|28176.2|28156.2|28301.1|28261.1|28345.4|28312.9|28148.7|28128.7|228
1752068100000|2025-07-09 13:35:00|28301.8|28261.8|28289.3|28269.3|28324|28290.4|28274.3|28245.4|50
1752068400000|2025-07-09 13:40:00|28286.8|28266.8|28168.2|28148.2|28286.8|28266.8|28168.2|28148.2|49
1752068700000|2025-07-09 13:45:00|28166.4|28146.4|28243.5|28223.5|28276|28242.5|28132.1|28112.1|116
1752069000000|2025-07-09 13:50:00|28244.2|28224.2|28281.7|28261.7|28286|28266|28242.4|28222.4|79
1752069300000|2025-07-09 13:55:00|28276.3|28256.3|28334.2|28314.2|28344.2|28324.2|28254.2|28227.4|128
1752069600000|2025-07-09 14:00:00|28346|28306|28334.2|28314.2|28349.2|28324.2|28254.9|28227.4|68
1752069900000|2025-07-09 14:05:00|28330.6|28310.6|28329.1|28309.1|28331.7|28310.6|28266.6|28246.6|76
1752070200000|2025-07-09 14:10:00|28341.6|28301.6|28296.9|28276.9|28341.6|28309.8|28282.6|28250.8|55
1752070500000|2025-07-09 14:15:00|28316.9|28290.5|28320.5|28300.5|28350.1|28330.1|28310.5|28284.4|148
1752070800000|2025-07-09 14:20:00|28328|28308|28331.1|28311.1|28368.7|28348|28318|28298|46
1752071100000|2025-07-09 14:25:00|28333.6|28313.6|28430.4|28410.4|28442.9|28415.4|28333.6|28313.6|135
1752071400000|2025-07-09 14:30:00|28438.6|28398.6|28274.3|28214.3|28438.6|28409|28272.5|28214.3|118
1752071700000|2025-07-09 14:35:00|28266.1|28226.1|28236.8|28216.8|28287.9|28267.9|28221.8|28193.6|180
1752072000000|2025-07-09 14:40:00|28238.9|28218.9|28284.2|28264.2|28294.3|28271|28238.9|28218.9|40
1752072300000|2025-07-09 14:45:00|28293.2|28273.2|28301.7|28281.7|28331|28311|28276|28245.6|87
1752072600000|2025-07-09 14:50:00|28305.3|28285.3|28310.3|28290.3|28347.8|28320.3|28298.1|28259.9|102
1752072900000|2025-07-09 14:55:00|28307.8|28287.8|28267.7|28247.7|28307.8|28287.8|28245.2|28212.7|61
1752073200000|2025-07-09 15:00:00|28268.4|28248.4|28323.4|28263.4|28323.4|28286.6|28240.9|28209.1|57
1752073500000|2025-07-09 15:05:00|28315.2|28275.2|28314.5|28294.5|28337|28294.5|28263|28238.1|163
1752073800000|2025-07-09 15:10:00|28326.3|28286.3|28275.1|28255.1|28348.4|28326.3|28262.3|28234.1|823
1752074100000|2025-07-09 15:15:00|28283.7|28263.7|28396.2|28356.2|28396.2|28364.4|28283.7|28263.7|105
1752074400000|2025-07-09 15:20:00|28383.7|28363.7|28497.6|28477.6|28551.9|28522.6|28383.7|28356.2|270
1752074700000|2025-07-09 15:25:00|28504.4|28484.4|28431.8|28411.8|28516.2|28490.5|28425.8|28388.3|61
1752075000000|2025-07-09 15:30:00|28437.5|28397.5|28436.8|28396.8|28477.5|28449.3|28390|28362.5|107
1752075300000|2025-07-09 15:35:00|28437.5|28397.5|28453.2|28413.2|28453.2|28433.2|28405|28372.5|36
1752075600000|2025-07-09 15:40:00|28453.9|28413.9|28471.4|28451.4|28477.5|28457.5|28432.5|28409.7|154
1752075900000|2025-07-09 15:45:00|28479.6|28439.6|28497.1|28477.1|28501.4|28481.4|28466.4|28434.6|60
1752076200000|2025-07-09 15:50:00|28496.4|28476.4|28496|28476|28529.6|28509.6|28483.2|28456.7|99
1752076500000|2025-07-09 15:55:00|28498.5|28478.5|28501|28481|28525.3|28501|28467.8|28447.8|55
1752076800000|2025-07-09 16:00:00|28502.7|28482.7|28494.8|28474.8|28521.6|28501.6|28465.9|28442.4|216
1752077100000|2025-07-09 16:05:00|28503.4|28483.4|28452.6|28432.6|28509.1|28489.1|28441.9|28416.9|159
1752077400000|2025-07-09 16:10:00|28451.9|28431.9|28308.3|28288.3|28459.4|28431.9|28308.3|28286.2|406
1752077700000|2025-07-09 16:15:00|28307.6|28287.6|28346.9|28326.9|28354.4|28331.2|28263.3|28230.8|84
1752078000000|2025-07-09 16:20:00|28343.7|28323.7|28254.3|28234.3|28343.7|28323.7|28243.3|28223.3|520
1752078300000|2025-07-09 16:25:00|28256.8|28236.8|28352.2|28332.2|28357.5|28332.2|28256.8|28236.8|201
1752078600000|2025-07-09 16:30:00|28352.9|28332.9|28369.7|28349.7|28409|28389|28352.2|28324|149
1752078900000|2025-07-09 16:35:00|28368.9|28348.9|28302.1|28282.1|28368.9|28348.9|28300.3|28280.3|53
1752079200000|2025-07-09 16:40:00|28304.6|28284.6|28324.6|28304.6|28329.6|28309.6|28302.1|28280|26
1752079500000|2025-07-09 16:45:00|28329.6|28309.6|28365.7|28345.7|28370|28350|28329.6|28309.6|97
1752079800000|2025-07-09 16:50:00|28365.6|28345.6|28378.1|28358.1|28378.8|28358.8|28353.1|28333.1|28
1752080100000|2025-07-09 16:55:00|28376.3|28356.3|28366|28346|28393.1|28373.1|28366|28346|38
1752080400000|2025-07-09 17:00:00|28366.7|28346.7|28368.1|28348.1|28376.7|28356.7|28360.6|28330.6|40
1752080700000|2025-07-09 17:05:00|28365.6|28345.6|28371.6|28351.6|28371.6|28351.6|28328|28308|59
1752081000000|2025-07-09 17:10:00|28375.2|28355.2|28367.6|28347.6|28390.5|28370.5|28364.4|28344.4|33
1752081300000|2025-07-09 17:15:00|28363.3|28343.3|28366.2|28346.2|28366.2|28346.2|28344.4|28321.9|62
1752081600000|2025-07-09 17:20:00|28368|28348|28339.4|28319.4|28376.2|28348|28326.9|28306.9|34
1752081900000|2025-07-09 17:25:00|28338.6|28318.6|28383.2|28323.2|28391.1|28371.1|28328.6|28301.8|396
1752135300000|2025-07-10 08:15:00|28373|28313|28122.4|28082.4|28373|28313|27697.9|27637.9|1458
1752135600000|2025-07-10 08:20:00|28124.9|28084.9|28311.5|28271.5|28311.5|28271.5|28119.5|28064.2|297
1752135900000|2025-07-10 08:25:00|28313.3|28273.3|28495.3|28435.3|28618.1|28574.6|28304|28273.3|320
1752136200000|2025-07-10 08:30:00|28483.5|28443.5|28553|28493|28563|28523|28463.8|28423.8|127
1752136500000|2025-07-10 08:35:00|28524.2|28504.2|28866.2|28806.2|28901.5|28857.2|28510.5|28467|406
1752136800000|2025-07-10 08:40:00|28858|28818|29154.1|29114.1|29154.1|29114.1|28858|28818|594
1752137100000|2025-07-10 08:45:00|29165.8|29105.8|29198.6|29158.6|29262.5|29206.6|29075.1|29047.6|358
1752137400000|2025-07-10 08:50:00|29190.1|29150.1|28933.5|28913.5|29224.6|29165.4|28933.5|28911.2|230
1752137700000|2025-07-10 08:55:00|28931.7|28911.7|28772.4|28732.4|28974.2|28932.4|28713.1|28667.1|248
1752138000000|2025-07-10 09:00:00|28777.4|28757.4|28716|28696|28825.6|28777.4|28672.5|28630.8|212
1752138300000|2025-07-10 09:05:00|28713.8|28693.8|28866.9|28806.9|28867.9|28840.1|28694.8|28647.8|113
1752138600000|2025-07-10 09:10:00|28871.9|28811.9|28989.3|28949.3|28995.8|28950.1|28860.8|28811.9|75
1752138900000|2025-07-10 09:15:00|28984.2|28944.2|28951.5|28911.5|29017.6|28965.8|28929.8|28904.7|59
1752139200000|2025-07-10 09:20:00|28949.7|28909.7|28902.7|28882.7|29005.7|28965.7|28902.7|28863.4|84
1752139500000|2025-07-10 09:25:00|28900.2|28880.2|28958.6|28918.6|29005.4|28975.4|28880.1|28852.7|55
1752139800000|2025-07-10 09:30:00|28953.6|28913.6|28796.3|28756.3|28953.6|28913.6|28761.7|28714.2|132
1752140100000|2025-07-10 09:35:00|28788|28768|28802.7|28762.7|28905.5|28860.5|28726|28691.4|66
1752140400000|2025-07-10 09:40:00|28805.2|28745.2|28863|28823|28891.2|28848.7|28785.2|28737.7|127
1752140700000|2025-07-10 09:45:00|28865.5|28825.5|28864.4|28824.4|28882.6|28834.4|28794|28743.4|25
1752141000000|2025-07-10 09:50:00|28861.9|28821.9|28701.6|28661.6|28861.9|28824.4|28677.3|28634.8|155
1752141300000|2025-07-10 09:55:00|28703.3|28663.3|28751.5|28711.5|28787.6|28740.1|28673.1|28640.6|27
1752141600000|2025-07-10 10:00:00|28764|28704|28720.8|28680.8|28775.8|28729.8|28664.3|28622.5|64
1752141900000|2025-07-10 10:05:00|28719|28679|28712.5|28692.5|28738.2|28704.3|28680|28642.5|72
1752142200000|2025-07-10 10:10:00|28726.8|28686.8|28716|28676|28790.2|28761.7|28707.2|28666.7|52
1752142500000|2025-07-10 10:15:00|28715.2|28675.2|28749.9|28709.9|28780.2|28751.7|28702.4|28669.5|45
1752142800000|2025-07-10 10:20:00|28749.2|28709.2|28748.9|28728.9|28773.9|28738.9|28682.1|28655.6|47
1752143100000|2025-07-10 10:25:00|28753.9|28713.9|28733.4|28713.4|28775.6|28735.6|28727.6|28696.4|19
1752143400000|2025-07-10 10:30:00|28741.6|28701.6|28760.8|28740.8|28800.8|28765.8|28717.3|28676.1|19
1752143700000|2025-07-10 10:35:00|28759.1|28739.1|28729|28689|28759.1|28739.1|28713.3|28680.8|10
1752144000000|2025-07-10 10:40:00|28714|28694|28682|28642|28725.8|28694|28667.3|28628.7|41
1752144300000|2025-07-10 10:45:00|28683.4|28643.4|28714.9|28694.9|28767.4|28739.2|28659.4|28629.4|43
1752144600000|2025-07-10 10:50:00|28716.4|28696.4|28783.1|28723.1|28787.4|28735.6|28695.6|28653.9|10
1752144900000|2025-07-10 10:55:00|28774.8|28734.8|28735.6|28695.6|28774.8|28739.8|28686.3|28640.3|32
1752145200000|2025-07-10 11:00:00|28733.8|28693.8|28743|28703|28787.6|28747.6|28693.1|28661.6|49
1752145500000|2025-07-10 11:05:00|28741.5|28701.5|28769|28729|28776.5|28754|28732.3|28692.3|12
1752145800000|2025-07-10 11:10:00|28767.2|28727.2|28754.7|28734.7|28855.7|28823.5|28732|28703.7|123
1752146100000|2025-07-10 11:15:00|28752.9|28732.9|28695.4|28675.4|28779.7|28744.7|28692.2|28667.2|43
1752146400000|2025-07-10 11:20:00|28699.7|28679.7|28758.2|28738.2|28788.2|28758.2|28695.4|28666.1|30
1752146700000|2025-07-10 11:25:00|28770.7|28730.7|28702.1|28662.1|28771.9|28730.7|28697.1|28657.1|73
1752147000000|2025-07-10 11:30:00|28699.6|28659.6|28669.3|28649.3|28713.6|28681.8|28666.8|28639.3|35
1752147300000|2025-07-10 11:35:00|28671|28651|28692.5|28672.5|28728.5|28696.8|28666.8|28635|42
1752147600000|2025-07-10 11:40:00|28690.7|28670.7|28633.5|28593.5|28697.2|28672.5|28582.5|28552|54
1752147900000|2025-07-10 11:45:00|28624.5|28584.5|28530.7|28490.7|28624.5|28590.2|28510.7|28482.4|98
1752148200000|2025-07-10 11:50:00|28525.7|28485.7|28453.1|28433.1|28593.4|28560.9|28452.4|28432.4|103
1752148500000|2025-07-10 11:55:00|28452.4|28432.4|28542.4|28482.4|28544.1|28492.4|28430.3|28402.8|59
1752148800000|2025-07-10 12:00:00|28544.1|28484.1|28386.8|28366.8|28549.1|28507.4|28386.8|28366.8|128
1752149100000|2025-07-10 12:05:00|28382.8|28362.8|28482.5|28442.5|28500.7|28467.5|28323.2|28277|265
1752149400000|2025-07-10 12:10:00|28481|28441|28648.5|28608.5|28666|28624.3|28463|28416.3|169
1752149700000|2025-07-10 12:15:00|28647.8|28607.8|28494.2|28454.2|28659.5|28612|28489.2|28452.5|61
1752150000000|2025-07-10 12:20:00|28495|28455|28560.7|28540.7|28596|28556|28465|28432.5|71
1752150300000|2025-07-10 12:25:00|28559.2|28539.2|28589.2|28569.2|28655.9|28619.2|28542.2|28513.9|76
1752150600000|2025-07-10 12:30:00|28596.7|28556.7|28525.6|28485.6|28615.9|28583.4|28519.9|28485.6|64
1752150900000|2025-07-10 12:35:00|28533.9|28473.9|28549.6|28509.6|28568.1|28538.1|28495.6|28467.4|81
1752151200000|2025-07-10 12:40:00|28532.6|28512.6|28589.5|28549.5|28589.5|28553.5|28470.1|28442.3|85
1752151500000|2025-07-10 12:45:00|28577.8|28557.8|28527.5|28487.5|28612.5|28586|28509.2|28475.7|60
1752151800000|2025-07-10 12:50:00|28529|28489|28610|28570|28655|28634.5|28522.5|28489|99
1752152100000|2025-07-10 12:55:00|28611.7|28571.7|28373.6|28353.6|28611.7|28578.5|28373.6|28346.1|109
1752152400000|2025-07-10 13:00:00|28381.9|28341.9|28580.4|28520.4|28588.9|28553.1|28373.6|28341.9|180
1752152700000|2025-07-10 13:05:00|28573.9|28533.9|28469.6|28409.6|28623.9|28603.1|28316.1|28271.1|411
1752153000000|2025-07-10 13:10:00|28473.1|28413.1|28457|28397|28514.6|28487.1|28421.8|28376.8|105
1752153300000|2025-07-10 13:15:00|28452.8|28412.8|28389.8|28349.8|28493|28446.3|28347.8|28319.5|51
1752153600000|2025-07-10 13:20:00|28392|28352|28517.2|28497.2|28517.2|28497.2|28390.3|28350.3|65
1752153900000|2025-07-10 13:25:00|28515.5|28495.5|28449|28429|28515.5|28495.5|28412.2|28379.7|140
1752154200000|2025-07-10 13:30:00|28450.5|28430.5|28485.7|28445.7|28535.7|28514.2|28450.5|28420.7|174
1752154500000|2025-07-10 13:35:00|28489.2|28449.2|28530.6|28510.6|28614.2|28584.9|28478.2|28449.2|114
1752154800000|2025-07-10 13:40:00|28529.9|28509.9|28611.6|28591.6|28630.9|28610.9|28517.4|28485.6|91
1752155100000|2025-07-10 13:45:00|28619.9|28579.9|28641.8|28601.8|28674.1|28646.6|28591.6|28559.9|255
1752155400000|2025-07-10 13:50:00|28644.1|28604.1|28624.5|28604.5|28678.3|28656.6|28581|28536.3|123
1752155700000|2025-07-10 13:55:00|28631.3|28591.3|28594.5|28574.5|28693.5|28671.5|28566|28532.8|103
1752156000000|2025-07-10 14:00:00|28591|28571|28597.7|28557.7|28604.5|28571|28516.7|28493.5|136
1752156300000|2025-07-10 14:05:00|28597|28557|28585.9|28565.9|28627|28594.5|28552.7|28532.7|81
1752156600000|2025-07-10 14:10:00|28594.2|28554.2|28614.9|28594.9|28693.9|28673.2|28583.4|28552.7|147
1752156900000|2025-07-10 14:15:00|28617.4|28597.4|28749.9|28729.9|28820.1|28792.6|28602.2|28573.9|196
1752157200000|2025-07-10 14:20:00|28761.6|28721.6|28734.4|28694.4|28772.4|28740.6|28704.9|28672.4|91
1752157500000|2025-07-10 14:25:00|28746.9|28706.9|28752.8|28732.8|28764.4|28743.6|28721.8|28689.3|104
1752157800000|2025-07-10 14:30:00|28755.3|28735.3|28831.5|28811.5|28844.8|28824.1|28725.3|28705.3|115
1752158100000|2025-07-10 14:35:00|28832.3|28812.3|28812.3|28792.3|28894.8|28866.5|28792|28766.3|202
1752158400000|2025-07-10 14:40:00|28824.8|28784.8|28933|28913|28968.2|28941.5|28812.3|28784.8|158
1752158700000|2025-07-10 14:45:00|28931.2|28911.2|29027.9|28987.9|29038|29011.5|28923|28894.7|290
1752159000000|2025-07-10 14:50:00|29030.4|28990.4|29020.4|29000.4|29044.7|29009.7|28945.4|28913.7|214
1752159300000|2025-07-10 14:55:00|29021.2|29001.2|28991.1|28951.1|29043.4|29022.2|28956.6|28925.4|262
1752159600000|2025-07-10 15:00:00|28992.6|28952.6|29047.8|29027.8|29095.4|29065.4|28985.1|28951.1|143
1752159900000|2025-07-10 15:05:00|29052.8|29032.8|29009.1|28989.1|29053.6|29033.6|28946.8|28917.8|194
1752160200000|2025-07-10 15:10:00|29009|28989|28903.8|28883.8|29009|28989|28898.8|28870.5|106
1752160500000|2025-07-10 15:15:00|28908|28888|28962.2|28942.2|28996.5|28968.2|28828|28799.8|259
1752160800000|2025-07-10 15:20:00|28958.7|28938.7|28886.4|28846.4|28983.7|28955.5|28876.4|28843.9|143
1752161100000|2025-07-10 15:25:00|28883.9|28843.9|28882.9|28842.9|28916.2|28896.2|28871.4|28841.7|104
1752161400000|2025-07-10 15:30:00|28880.7|28840.7|28781.4|28761.4|28880.7|28845.4|28768.9|28740.6|65
1752161700000|2025-07-10 15:35:00|28779.6|28759.6|28609.3|28589.3|28815.9|28795.6|28598.1|28554.8|296
1752162000000|2025-07-10 15:40:00|28605.8|28585.8|28526.3|28486.3|28606.1|28585.8|28427.5|28383|314
1752162300000|2025-07-10 15:45:00|28529.3|28469.3|28555.2|28535.2|28676.3|28626.3|28450|28425|243
1752162600000|2025-07-10 15:50:00|28554.5|28534.5|28525.2|28485.2|28570.2|28538|28482.7|28451|140
1752162900000|2025-07-10 15:55:00|28512.7|28492.7|28469.9|28449.9|28533.5|28507.7|28457.2|28426.2|188
1752163200000|2025-07-10 16:00:00|28472.2|28452.2|28446.4|28406.4|28551.2|28502.9|28433.1|28406.4|364
1752163500000|2025-07-10 16:05:00|28445.6|28405.6|28564.6|28524.6|28568.1|28537.1|28432.1|28405.6|274
1752163800000|2025-07-10 16:10:00|28566.4|28526.4|28556.8|28516.8|28645.8|28605.8|28545.1|28514.6|128
1752164100000|2025-07-10 16:15:00|28558.6|28518.6|28583.8|28543.8|28596.8|28562.8|28557.8|28506.8|96
1752164400000|2025-07-10 16:20:00|28578.8|28558.8|28653|28633|28663.8|28643.8|28509|28466.5|680
1752164700000|2025-07-10 16:25:00|28644.8|28624.8|28595|28575|28651.3|28626.3|28570.2|28547.8|207
1752165000000|2025-07-10 16:30:00|28595.7|28575.7|28578.7|28538.7|28611|28581|28552.7|28532.7|129
1752165300000|2025-07-10 16:35:00|28580.9|28540.9|28519.9|28499.9|28603.7|28581.2|28512.4|28481.7|75
1752165600000|2025-07-10 16:40:00|28521.6|28501.6|28523.1|28503.1|28554.1|28514.9|28521.6|28494.1|17
1752165900000|2025-07-10 16:45:00|28523.9|28503.9|28531.8|28491.8|28543.6|28510.9|28505.1|28483.6|41
1752166200000|2025-07-10 16:50:00|28539.3|28499.3|28584.3|28524.3|28584.3|28558.5|28529.3|28499.3|26
1752166500000|2025-07-10 16:55:00|28551.8|28531.8|28541|28521|28560|28531.8|28536.8|28516.8|79
1752166800000|2025-07-10 17:00:00|28539.3|28519.3|28546.7|28526.7|28564.2|28535.2|28518.5|28498.5|27
1752167100000|2025-07-10 17:05:00|28549.2|28529.2|28559.7|28539.7|28566.4|28539.7|28517.2|28490.7|85
1752167400000|2025-07-10 17:10:00|28579.9|28539.9|28538.2|28518.2|28583.2|28558.9|28530.7|28495.7|59
1752167700000|2025-07-10 17:15:00|28549.9|28509.9|28514.4|28494.4|28570.6|28538.1|28498.4|28478.4|101
1752168000000|2025-07-10 17:20:00|28512.6|28492.6|28526.6|28506.6|28547.1|28527.1|28512.6|28492.6|59
1752168300000|2025-07-10 17:25:00|28531.6|28511.6|28540.8|28520.8|28578.3|28555.8|28530.8|28499.1|123
1752221700000|2025-07-11 08:15:00|28539.6|28519.6|28880.3|28820.3|29091.9|29031.9|28539.6|28519.6|306
1752222000000|2025-07-11 08:20:00|28879.6|28819.6|28761.7|28721.7|28891.4|28841.1|28725.8|28684.2|53
1752222300000|2025-07-11 08:25:00|28778.6|28718.6|28761.7|28721.7|28821.7|28776.5|28727.6|28695.1|30
1752222600000|2025-07-11 08:30:00|28757.4|28717.4|28625.9|28565.9|28757.4|28724.2|28614.1|28565.9|56
1752222900000|2025-07-11 08:35:00|28625.8|28565.8|28601.6|28541.6|28646.5|28610.7|28586.6|28541.6|21
1752223200000|2025-07-11 08:40:00|28599.1|28559.1|28664.8|28644.8|28717.4|28684.9|28599.1|28550.8|51
1752223500000|2025-07-11 08:45:00|28682.3|28642.3|28819|28799|28819|28799|28682.3|28642.3|41
1752223800000|2025-07-11 08:50:00|28820.7|28800.7|28871.5|28851.5|28905.7|28856.5|28820.7|28800.7|48
1752224100000|2025-07-11 08:55:00|28876.5|28856.5|28744.7|28724.7|28921.5|28871.5|28743|28718|66
1752224400000|2025-07-11 09:00:00|28741.3|28721.3|28740.6|28680.6|28781.4|28730.5|28715.5|28667.2|19
1752224700000|2025-07-11 09:05:00|28733.1|28693.1|28761.5|28741.5|28774.8|28741.5|28683.1|28645.6|17
1752225000000|2025-07-11 09:10:00|28764.8|28744.8|28714.8|28654.8|28799.8|28752.3|28707.3|28654.8|24
1752225300000|2025-07-11 09:15:00|28711.4|28671.4|28797.4|28777.4|28827.4|28794.9|28709.6|28669.6|41
1752225600000|2025-07-11 09:20:00|28799.1|28779.1|28849.9|28809.9|28900.8|28852.6|28799.1|28748.2|57
1752225900000|2025-07-11 09:25:00|28847.4|28807.4|28842.3|28802.3|28847.4|28807.4|28764.1|28732.4|16
1752226200000|2025-07-11 09:30:00|28829.8|28809.8|28846.5|28806.5|28849|28819|28809.8|28787.3|34
1752226500000|2025-07-11 09:35:00|28845.7|28805.7|28836.5|28796.5|28850.7|28819|28779|28750.7|43
1752226800000|2025-07-11 09:40:00|28835.7|28795.7|28804.7|28784.7|28835.7|28804.8|28804.7|28761.5|9
1752227100000|2025-07-11 09:45:00|28794.7|28774.7|28818.8|28778.8|28818.8|28784.7|28742.1|28715.4|27
1752227400000|2025-07-11 09:50:00|28832.2|28772.2|28893.1|28853.1|28893.1|28853.7|28825.5|28772.2|36
1752227700000|2025-07-11 09:55:00|28895.6|28855.6|28882.3|28842.3|28895.6|28863.1|28849.7|28798.9|22
1752228000000|2025-07-11 10:00:00|28894|28834|28891.3|28871.3|28901.3|28878.8|28868.8|28829.6|48
1752228300000|2025-07-11 10:05:00|28888.8|28868.8|28953.8|28913.8|28960.5|28928|28865.4|28837.9|46
1752228600000|2025-07-11 10:10:00|28952.9|28912.9|29038|29018|29050.5|29018|28938.8|28911.3|66
1752228900000|2025-07-11 10:15:00|29042.2|29022.2|29044.7|29024.7|29119.7|29085.6|29012.9|28973.9|80
1752229200000|2025-07-11 10:20:00|29042.2|29022.2|29022.1|28982.1|29059.6|29022.2|28977.9|28946.2|65
1752229500000|2025-07-11 10:25:00|29008.7|28988.7|29095.5|29075.5|29103.8|29076.3|28993.7|28953.7|105
1752229800000|2025-07-11 10:30:00|29097.1|29077.1|29066.4|29046.4|29137.2|29097.2|29047.1|29013|50
1752230100000|2025-07-11 10:35:00|29063.9|29043.9|29046.1|29026.1|29104.8|29072.3|29046.1|29025.3|27
1752230400000|2025-07-11 10:40:00|29053.7|29033.7|29102.9|29062.9|29102.9|29072|29053.7|29030.3|35
1752230700000|2025-07-11 10:45:00|29103.7|29063.7|29066.9|29046.9|29103.7|29063.7|29052|29019.4|14
1752231000000|2025-07-11 10:50:00|29069.4|29049.4|28991.9|28971.9|29080.2|29051.9|28984.3|28964.3|46
1752231300000|2025-07-11 10:55:00|28993.5|28973.5|29026.7|29006.7|29046.7|29015.9|28991.8|28965.2|23
1752231600000|2025-07-11 11:00:00|29024.2|29004.2|29099.3|29059.3|29099.3|29070.1|29006.3|28986.3|35
1752231900000|2025-07-11 11:05:00|29091.1|29071.1|29107.6|29067.6|29134.3|29109.3|29089.3|29060.1|48
1752232200000|2025-07-11 11:10:00|29110.1|29070.1|29191.9|29171.9|29205.3|29174.6|29103.5|29070.1|77
1752232500000|2025-07-11 11:15:00|29194.4|29174.4|29177.7|29137.7|29207.7|29181.1|29121|29088.5|71
1752232800000|2025-07-11 11:20:00|29165.2|29145.2|29202.6|29162.6|29216.8|29180.9|29150.9|29123.4|53
1752233100000|2025-07-11 11:25:00|29186.8|29166.8|29185.9|29165.9|29204.2|29178.4|29178.5|29140.9|46
1752233400000|2025-07-11 11:30:00|29184.2|29164.2|29139|29119|29189.2|29165.9|29131.5|29092.4|77
1752233700000|2025-07-11 11:35:00|29134|29114|29173|29133|29188|29135.5|29112.2|29092.2|22
1752234000000|2025-07-11 11:40:00|29160.5|29140.5|29183.8|29143.8|29199.6|29163|29156.3|29133|26
1752234300000|2025-07-11 11:45:00|29187.2|29147.2|29318.1|29278.1|29346.4|29318.9|29180.5|29147.2|171
1752234600000|2025-07-11 11:50:00|29326.5|29286.5|29250.6|29230.6|29343.1|29299.7|29250.6|29230.6|69
1752234900000|2025-07-11 11:55:00|29263.2|29223.2|29310.5|29270.5|29321.3|29287.2|29257.3|29223.2|62
1752235200000|2025-07-11 12:00:00|29309.7|29269.7|29388.3|29368.3|29409.7|29369.1|29248|29221.3|186
1752235500000|2025-07-11 12:05:00|29405.8|29365.8|29538.9|29498.9|29558.4|29526.7|29364.8|29341.5|174
1752235800000|2025-07-11 12:10:00|29543.9|29503.9|29537.1|29517.1|29583.1|29550.6|29477.2|29448.9|96
1752236100000|2025-07-11 12:15:00|29536.3|29516.3|29471.4|29451.4|29578|29535.5|29471.4|29451.4|102
1752236400000|2025-07-11 12:20:00|29468.9|29448.9|29485.6|29445.6|29525.6|29498.9|29468.9|29436.4|58
1752236700000|2025-07-11 12:25:00|29473.1|29453.1|29410.7|29390.7|29478.2|29453.1|29390|29358.2|139
1752237000000|2025-07-11 12:30:00|29411.5|29391.5|29360.2|29320.2|29458.2|29425.7|29298.2|29263.2|198
1752237300000|2025-07-11 12:35:00|29361.9|29321.9|29354.4|29334.4|29421.9|29391.1|29329.4|29295.3|123
1752237600000|2025-07-11 12:40:00|29362.6|29322.6|29343.3|29323.3|29412.6|29385.9|29323.1|29298.4|119
1752237900000|2025-07-11 12:45:00|29342.5|29322.5|29211.1|29191.1|29370|29335|29169.2|29134.4|214
1752238200000|2025-07-11 12:50:00|29217.8|29197.8|29366.2|29326.2|29394.6|29362.9|29215.2|29195.2|86
1752238500000|2025-07-11 12:55:00|29365.4|29325.4|29335.1|29295.1|29425.4|29403.7|29292.5|29262.5|107
1752238800000|2025-07-11 13:00:00|29336.8|29296.8|29390.3|29350.3|29395.3|29350.3|29309.4|29273.6|74
1752239100000|2025-07-11 13:05:00|29378.6|29358.6|29310|29270|29393.5|29365.2|29310|29270|52
1752239400000|2025-07-11 13:10:00|29297.5|29277.5|29272.5|29232.5|29297.5|29277.5|29186.4|29157.4|112
1752239700000|2025-07-11 13:15:00|29274.2|29234.2|29203.2|29183.2|29276.7|29235|29185|29158.4|134
1752240000000|2025-07-11 13:20:00|29205.7|29185.7|29218.3|29158.3|29218.3|29193.2|29183.2|29155.7|79
1752240300000|2025-07-11 13:25:00|29220.7|29160.7|29280|29260|29299.2|29264.2|29173.2|29146.5|261
1752240600000|2025-07-11 13:30:00|29282.5|29262.5|29163.1|29143.1|29282.5|29262.5|29155.6|29135.6|104
1752240900000|2025-07-11 13:35:00|29160.8|29140.8|29238.4|29218.4|29238.4|29218.4|29146.4|29126.4|198
1752241200000|2025-07-11 13:40:00|29237.6|29217.6|29219.3|29179.3|29303.5|29283.5|29189.1|29155.7|134
1752241500000|2025-07-11 13:45:00|29212.4|29172.4|29218.6|29198.6|29252.9|29204.4|29171.8|29150|100
1752241800000|2025-07-11 13:50:00|29225.1|29185.1|29220.4|29200.4|29260.5|29237.2|29170|29150|135
1752242100000|2025-07-11 13:55:00|29232.1|29192.1|29289.4|29249.4|29320.5|29281.3|29184.4|29164.4|179
1752242400000|2025-07-11 14:00:00|29286|29246|29262.9|29242.9|29325.5|29293.7|29218.7|29186.2|124
1752242700000|2025-07-11 14:05:00|29265.4|29245.4|29354.1|29314.1|29405.8|29365.8|29265.4|29241.2|240
1752243000000|2025-07-11 14:10:00|29351.6|29311.6|29203.6|29163.6|29351.6|29317.4|29182|29156.2|212
1752243300000|2025-07-11 14:15:00|29211.1|29171.1|29196.9|29156.9|29245.3|29215.3|29166.8|29146.1|156
1752243600000|2025-07-11 14:20:00|29190.2|29170.2|29102.7|29062.7|29222.7|29200.2|29073.4|29053.4|115
1752243900000|2025-07-11 14:25:00|29101.9|29061.9|29027.5|29007.5|29105.2|29071.7|28928.2|28906.6|261
1752244200000|2025-07-11 14:30:00|29025.9|29005.9|29023.4|28983.4|29039.2|29005.9|28981.7|28949.2|87
1752244500000|2025-07-11 14:35:00|29011.7|28991.7|28989.1|28969.1|29015.7|28991.7|28963.4|28938.2|104
1752244800000|2025-07-11 14:40:00|28987.4|28967.4|28907.4|28887.4|28987.4|28967.4|28907.4|28887.4|123
1752245100000|2025-07-11 14:45:00|28905.7|28885.7|28737.5|28697.5|28905.7|28885.7|28612|28583.8|430
1752245400000|2025-07-11 14:50:00|28740.6|28700.6|28682.3|28662.3|28782.3|28748.1|28680.6|28656.4|97
1752245700000|2025-07-11 14:55:00|28683.1|28663.1|28648.1|28628.1|28716.6|28682.3|28609.7|28582.2|159
1752246000000|2025-07-11 15:00:00|28648.8|28628.8|28708|28688|28713.8|28688|28607.1|28579|171
1752246300000|2025-07-11 15:05:00|28721.3|28681.3|28711.4|28691.4|28764.7|28728|28668|28635.5|111
1752246600000|2025-07-11 15:10:00|28708.9|28688.9|28612.2|28592.2|28738.9|28688.9|28608|28580.5|114
1752246900000|2025-07-11 15:15:00|28619.7|28579.7|28676.3|28656.3|28694.6|28656.3|28605.4|28579|108
1752247200000|2025-07-11 15:20:00|28673.8|28653.8|28693.7|28673.7|28775.4|28726.3|28672.1|28652.1|117
1752247500000|2025-07-11 15:25:00|28691.2|28671.2|28605.3|28585.3|28697.9|28677.9|28605.3|28579.5|179
1752247800000|2025-07-11 15:30:00|28607.8|28587.8|28658.7|28638.7|28687.1|28647|28605.3|28582.8|81
1752248100000|2025-07-11 15:35:00|28662.1|28642.1|28647.1|28627.1|28692|28656.2|28637.8|28613.7|72
1752248400000|2025-07-11 15:40:00|28667.2|28647.2|28465.9|28445.9|28682.9|28654.6|28440.7|28415.8|395
1752248700000|2025-07-11 15:45:00|28463.4|28443.4|28448.5|28408.5|28463.4|28443.4|28353.1|28315.6|343
1752249000000|2025-07-11 15:50:00|28447.7|28407.7|28374.8|28354.8|28450.2|28414.3|28336.3|28316.3|160
1752249300000|2025-07-11 15:55:00|28374|28354|28422.1|28362.1|28428.9|28392.1|28350.6|28330.6|103
1752249600000|2025-07-11 16:00:00|28420.4|28360.4|28459.6|28439.6|28517.2|28481.3|28361.3|28338|182
1752249900000|2025-07-11 16:05:00|28457.9|28437.9|28525.5|28505.5|28529.6|28505.5|28402.8|28376.2|180
1752250200000|2025-07-11 16:10:00|28526.3|28506.3|28519.8|28479.8|28548.9|28522.3|28513.7|28479.8|133
1752250500000|2025-07-11 16:15:00|28518.2|28478.2|28438.7|28418.7|28531.3|28511.3|28437.9|28413.7|141
1752250800000|2025-07-11 16:20:00|28452.1|28412.1|28499.7|28479.7|28504.7|28484.7|28408.7|28388.7|450
1752251100000|2025-07-11 16:25:00|28501.4|28481.4|28438|28418|28528.9|28495.5|28415.5|28395.5|204
1752251400000|2025-07-11 16:30:00|28437.2|28417.2|28453.8|28413.8|28458.9|28436.3|28432.9|28412.9|50
1752251700000|2025-07-11 16:35:00|28447.2|28427.2|28466.3|28446.3|28474.1|28454.1|28446.3|28415.4|57
1752252000000|2025-07-11 16:40:00|28468|28448|28503.1|28483.1|28503.1|28483.1|28468|28448|61
1752252300000|2025-07-11 16:45:00|28504.8|28484.8|28557.3|28537.3|28564.8|28542.3|28504.8|28484.8|63
1752252600000|2025-07-11 16:50:00|28554.8|28534.8|28570.5|28550.5|28570.5|28550.5|28539.6|28514.7|34
1752252900000|2025-07-11 16:55:00|28568|28548|28539.7|28499.7|28576.3|28548|28533.8|28499.7|87
1752253200000|2025-07-11 17:00:00|28531.4|28511.4|28523.7|28503.7|28536.2|28516.2|28507|28487|73
1752253500000|2025-07-11 17:05:00|28525.4|28505.4|28552.9|28532.9|28582.1|28562.1|28522|28502|110
1752253800000|2025-07-11 17:10:00|28555.4|28535.4|28560.4|28540.4|28563.7|28543.7|28550.4|28530.4|138
1752254100000|2025-07-11 17:15:00|28559.6|28539.6|28661.2|28641.2|28675.6|28643.9|28551.3|28531.3|131
1752254400000|2025-07-11 17:20:00|28659.5|28639.5|28652.9|28632.9|28737.1|28710.4|28610.3|28585.3|155
1752254700000|2025-07-11 17:25:00|28647.8|28627.8|28592.9|28552.9|28670.3|28632.9|28580.4|28551|178
1752480900000|2025-07-14 08:15:00|28527.1|28467.1|28890.3|28850.3|28936|28888|28527.1|28467.1|254
1752481200000|2025-07-14 08:20:00|28891.2|28851.2|28993.9|28953.9|29221.4|29166.6|28887.1|28851.2|232
1752481500000|2025-07-14 08:25:00|28995.5|28955.5|28860.2|28840.2|29077.9|29042.9|28860.2|28832.7|100
1752481800000|2025-07-14 08:30:00|28868.6|28828.6|28995.2|28975.2|29062.5|29018.4|28867.7|28827.7|44
1752482100000|2025-07-14 08:35:00|28992.7|28972.7|28963.5|28923.5|29024.2|28974.2|28961|28912.6|9
1752482400000|2025-07-14 08:40:00|28966|28926|29030.8|28970.8|29090.8|29040.8|28959.2|28910.8|37
1752482700000|2025-07-14 08:45:00|29031.7|28971.7|28973.2|28953.2|29058.9|29030.5|28973.2|28934.8|48
1752483000000|2025-07-14 08:50:00|28983.2|28943.2|28979.8|28919.8|29037.3|28977.3|28959.1|28915.7|20
1752483300000|2025-07-14 08:55:00|28980.7|28920.7|29049.1|29009.1|29071.3|29037.5|28969.1|28916.6|19
1752483600000|2025-07-14 09:00:00|29054.3|28994.3|29080.6|29040.6|29089.7|29044|29028.1|28986.6|31
1752483900000|2025-07-14 09:05:00|29079|29039|29064|29004|29080.6|29039|29041.3|28997.4|17
1752484200000|2025-07-14 09:10:00|29062.4|29002.4|29086.4|29046.4|29086.4|29054.9|29025.8|28972.4|17
1752484500000|2025-07-14 09:15:00|29078.9|29058.9|29061.4|29021.4|29086.4|29058.9|28999.8|28971.4|34
1752484800000|2025-07-14 09:20:00|29062.3|29022.3|29021.6|29001.6|29064.8|29029.8|29019.8|28989.6|20
1752485100000|2025-07-14 09:25:00|28997.7|28937.7|29058.8|29018.8|29062.2|29018.8|28961.6|28926.6|16
1752485400000|2025-07-14 09:30:00|29065.4|29025.4|29095.4|29035.4|29149.5|29102.9|29049.7|29017.2|32
1752485700000|2025-07-14 09:35:00|29093.8|29033.8|28991.9|28951.9|29093.8|29037.4|28988.1|28939.4|27
1752486000000|2025-07-14 09:40:00|28990.3|28950.3|28985.3|28925.3|29015.3|28969.2|28972.8|28920.3|17
1752486300000|2025-07-14 09:45:00|28976.9|28936.9|28946.2|28926.2|29022.1|28975.3|28946.2|28926.2|48
1752486600000|2025-07-14 09:50:00|28928.7|28868.7|28941.6|28921.6|29001.6|28970|28914.1|28856.2|74
1752486900000|2025-07-14 09:55:00|28943.2|28923.2|28885|28845|28943.2|28923.2|28874.1|28845|41
1752487200000|2025-07-14 10:00:00|28883.4|28843.4|28926.5|28866.5|28954.2|28918.1|28854.9|28822.4|48
1752487500000|2025-07-14 10:05:00|28928.1|28868.1|28983.3|28943.3|28987.4|28951.7|28928.1|28868.1|12
1752487800000|2025-07-14 10:10:00|28988.3|28948.3|28979.8|28939.8|29035.5|28986.5|28960.8|28921.4|33
1752488100000|2025-07-14 10:15:00|28987.3|28927.3|28999.8|28979.8|29026.4|28988.9|28978.9|28927.3|16
1752488400000|2025-07-14 10:20:00|29000.7|28980.7|29051.4|29011.4|29052|29017.9|28989.8|28950.5|10
1752488700000|2025-07-14 10:25:00|29050.4|29010.4|29081.1|29041.1|29111.8|29078.6|29028.9|28981.4|17
1752489000000|2025-07-14 10:30:00|29089.5|29029.5|29105.1|29045.1|29164.5|29134.3|29074.3|29029.5|96
1752489300000|2025-07-14 10:35:00|29100.1|29040.1|29147.8|29127.8|29147.8|29127.8|29100.1|29040.1|12
1752489600000|2025-07-14 10:40:00|29159.2|29139.2|29139.4|29079.4|29204.6|29171.4|29120.1|29073.2|46
1752489900000|2025-07-14 10:45:00|29137.6|29077.6|29079.3|29019.3|29140.1|29086|29060|29018.4|12
1752490200000|2025-07-14 10:50:00|29073.4|29013.4|29085.7|29045.7|29087.5|29050.7|28990|28958.4|48
1752490500000|2025-07-14 10:55:00|29078.8|29058.8|29101.5|29061.5|29121.5|29075.6|29078.8|29052|16
1752490800000|2025-07-14 11:00:00|29093.1|29053.1|29090.6|29050.6|29093.1|29058.1|29062.2|29027.9|14
1752491100000|2025-07-14 11:05:00|29092.2|29052.2|29136.7|29096.7|29139.6|29096.7|29065.6|29025.6|18
1752491400000|2025-07-14 11:10:00|29138.2|29098.2|29283.7|29263.7|29283.7|29263.7|29135.3|29098.2|48
1752491700000|2025-07-14 11:15:00|29286.2|29266.2|29238.4|29218.4|29320|29287.3|29232.7|29192.7|57
1752492000000|2025-07-14 11:20:00|29247.7|29227.7|29216.8|29176.8|29286.8|29246.1|29181.1|29148.6|43
1752492300000|2025-07-14 11:25:00|29205.2|29185.2|29162.9|29122.9|29218.6|29185.2|29099|29070.6|110
1752492600000|2025-07-14 11:30:00|29149.7|29129.7|29127.8|29067.8|29170.4|29137.9|29123.8|29067.8|23
1752492900000|2025-07-14 11:35:00|29126.3|29066.3|29148.7|29108.7|29208.5|29156.9|29122.8|29066.3|15
1752493200000|2025-07-14 11:40:00|29149.6|29109.6|29169.3|29129.3|29201.6|29153.2|29148.7|29097.1|14
1752493500000|2025-07-14 11:45:00|29169.1|29129.1|29189.3|29149.3|29212.5|29174.1|29161.2|29121.2|24
1752493800000|2025-07-14 11:50:00|29177.7|29157.7|29195.9|29175.9|29218.4|29191.5|29177.7|29150.2|42
1752494100000|2025-07-14 11:55:00|29203.4|29163.4|29268.3|29248.3|29268.3|29248.3|29191.8|29143.3|67
1752494400000|2025-07-14 12:00:00|29265.8|29245.8|29276.2|29256.2|29336.9|29316.9|29234|29196.5|142
1752494700000|2025-07-14 12:05:00|29291|29251|29342.8|29322.8|29352.8|29327.8|29277.1|29251|181
1752495000000|2025-07-14 12:10:00|29345.3|29325.3|29237.3|29217.3|29346.8|29326.8|29229.8|29198.2|128
1752495300000|2025-07-14 12:15:00|29242.3|29222.3|29264.1|29224.1|29337.5|29304.8|29239.8|29211.3|74
1752495600000|2025-07-14 12:20:00|29256.6|29236.6|29251.3|29231.3|29307.2|29275.6|29211.5|29191.5|77
1752495900000|2025-07-14 12:25:00|29266.3|29226.3|29238.7|29218.7|29270.1|29241.3|29214.7|29186.3|72
1752496200000|2025-07-14 12:30:00|29243.7|29223.7|29305.5|29285.5|29319|29293|29243.7|29214.4|84
1752496500000|2025-07-14 12:35:00|29317.1|29277.1|29353|29333|29388|29359.6|29306.2|29277.1|183
1752496800000|2025-07-14 12:40:00|29350.5|29330.5|29337.7|29317.7|29409.3|29384.5|29307.3|29287.3|180
1752497100000|2025-07-14 12:45:00|29366.6|29306.6|29351.1|29331.1|29377.9|29356.8|29315.4|29281.1|71
1752497400000|2025-07-14 12:50:00|29356.1|29336.1|29490.8|29470.8|29490.8|29470.8|29356.1|29331.1|123
1752497700000|2025-07-14 12:55:00|29522.1|29482.1|29451.9|29411.9|29526.5|29501.7|29426.9|29403.7|113
1752498000000|2025-07-14 13:00:00|29451|29411|29458.5|29438.5|29469.4|29449.4|29361.7|29325.1|174
1752498300000|2025-07-14 13:05:00|29460.1|29440.1|29552.1|29512.1|29620.5|29600|29460.1|29440.1|174
1752498600000|2025-07-14 13:10:00|29563.7|29503.7|29565.2|29545.2|29590.9|29559.3|29536.2|29503.4|76
1752498900000|2025-07-14 13:15:00|29576.8|29536.8|29593.5|29573.5|29646.7|29615.8|29554.7|29515.2|171
1752499200000|2025-07-14 13:20:00|29598.8|29558.8|29295.8|29235.8|29607.2|29570.1|29272.4|29235.8|252
1752499500000|2025-07-14 13:25:00|29294.9|29234.9|29403.3|29363.3|29435.5|29402.3|29197.9|29170.4|217
1752499800000|2025-07-14 13:30:00|29400.8|29360.8|29163.3|29143.3|29410.1|29381.4|29163.3|29134|212
1752500100000|2025-07-14 13:35:00|29158.7|29138.7|29078.3|29038.3|29158.7|29138.7|28994.4|28974.4|253
1752500400000|2025-07-14 13:40:00|29079.2|29039.2|29129.8|29089.8|29144.8|29112.3|29026.4|28992.1|148
1752500700000|2025-07-14 13:45:00|29108.7|29088.7|29226.8|29186.8|29285.2|29256.8|29082.3|29049.8|137
1752501000000|2025-07-14 13:50:00|29228.6|29188.6|29234.9|29214.9|29279.9|29253.1|29228.1|29180.2|142
1752501300000|2025-07-14 13:55:00|29232.4|29212.4|29248.9|29208.9|29256.5|29234.9|29210.8|29172.4|63
1752501600000|2025-07-14 14:00:00|29249.9|29209.9|29227.1|29167.1|29249.9|29209.9|29139.8|29102.3|72
1752501900000|2025-07-14 14:05:00|29228.9|29168.9|29222.3|29162.3|29257.3|29229.8|29152.9|29117.3|136
1752502200000|2025-07-14 14:10:00|29210.7|29170.7|29287.8|29267.8|29332.6|29311.7|29174.8|29143.2|199
1752502500000|2025-07-14 14:15:00|29302.6|29262.6|29436.9|29416.9|29503.6|29483.6|29302.6|29262.6|296
1752502800000|2025-07-14 14:20:00|29434.4|29414.4|29573.5|29553.5|29592.8|29558.5|29427.8|29399.4|298
1752503100000|2025-07-14 14:25:00|29586|29546|29553.9|29533.9|29650.5|29622.8|29553.9|29519.8|299
1752503400000|2025-07-14 14:30:00|29550.8|29530.8|29510.6|29470.6|29580.1|29547.6|29486.2|29456|156
1752503700000|2025-07-14 14:35:00|29492.6|29472.6|29583.5|29543.5|29589.2|29543.5|29412.2|29388.8|216
1752504000000|2025-07-14 14:40:00|29576.7|29556.7|29553.1|29513.1|29581.7|29561.7|29482.7|29435.2|156
1752504300000|2025-07-14 14:45:00|29554.6|29514.6|29643.1|29623.1|29656.1|29627.7|29551.2|29509|282
1752504600000|2025-07-14 14:50:00|29644.7|29624.7|29603.5|29563.5|29648.7|29628.7|29572.7|29524.2|226
1752504900000|2025-07-14 14:55:00|29591.9|29571.9|29617.3|29597.3|29653|29624.1|29589.9|29561.4|287
1752505200000|2025-07-14 15:00:00|29621.4|29601.4|29627|29607|29653.9|29625.5|29556.9|29529.8|159
1752505500000|2025-07-14 15:05:00|29626.1|29606.1|29550.7|29510.7|29645.4|29611.4|29547|29510.7|100
1752505800000|2025-07-14 15:10:00|29548.8|29508.8|29532.6|29512.6|29586|29553.5|29531|29500.6|104
1752506100000|2025-07-14 15:15:00|29533.5|29513.5|29536.9|29516.9|29589.2|29561.7|29492.2|29463.8|126
1752506400000|2025-07-14 15:20:00|29518.1|29498.1|29386.5|29346.5|29524.9|29498.1|29359.9|29333.3|167
1752506700000|2025-07-14 15:25:00|29374|29354|29493.7|29433.7|29493.7|29451.2|29366.7|29335.5|128
1752507000000|2025-07-14 15:30:00|29494.6|29434.6|29508.6|29448.6|29534.6|29487.1|29461.1|29434.6|72
1752507300000|2025-07-14 15:35:00|29514.5|29454.5|29585.8|29545.8|29585.8|29549.5|29497|29442|138
1752507600000|2025-07-14 15:40:00|29586.7|29546.7|29563.5|29523.5|29590.8|29565.8|29515.1|29475.6|121
1752507900000|2025-07-14 15:45:00|29555.1|29535.1|29600.1|29560.1|29618.5|29581|29543.8|29509.4|98
1752508200000|2025-07-14 15:50:00|29599.4|29559.4|29579.2|29559.2|29651.6|29622.1|29557.4|29524|243
1752508500000|2025-07-14 15:55:00|29580.1|29560.1|29581.3|29541.3|29620.4|29600.4|29572.8|29541.3|147
1752508800000|2025-07-14 16:00:00|29580.3|29540.3|29624.8|29584.8|29624.8|29591.2|29547.8|29527.8|99
1752509100000|2025-07-14 16:05:00|29626.6|29586.6|29695.9|29655.9|29786.6|29761.6|29614.1|29581.6|380
1752509400000|2025-07-14 16:10:00|29679.6|29659.6|29694.2|29674.2|29703.5|29674.2|29514.5|29473.5|299
1752509700000|2025-07-14 16:15:00|29692.6|29672.6|29718.9|29698.9|29761.7|29735.9|29662.5|29638.5|179
1752510000000|2025-07-14 16:20:00|29722.3|29702.3|30045.1|30025.1|30080.1|30051.7|29713.2|29680.7|819
1752510300000|2025-07-14 16:25:00|30043.6|30023.6|30054|30034|30068.8|30040.6|29963.1|29934.7|637
1752510600000|2025-07-14 16:30:00|30053.1|30033.1|30066.1|30046.1|30120.2|30092.4|29964.3|29936.5|226
1752510900000|2025-07-14 16:35:00|30058.6|30038.6|29991.7|29971.7|30058.6|30038.6|29983.6|29957.7|195
1752511200000|2025-07-14 16:40:00|29989.2|29969.2|29982.2|29962.2|30000.4|29980.4|29965.4|29945.4|165
1752511500000|2025-07-14 16:45:00|29984.7|29964.7|29983.8|29963.8|30006.5|29964.7|29893.4|29868.4|187
1752511800000|2025-07-14 16:50:00|29983.7|29963.7|30007.4|29967.4|30008.1|29974.9|29937.4|29917.4|138
1752512100000|2025-07-14 16:55:00|30011.5|29971.5|29972.4|29952.4|30012.4|29982.1|29952.8|29932.8|98
1752512400000|2025-07-14 17:00:00|29967.4|29947.4|30035.2|29995.2|30044.8|30015.2|29955.5|29928.7|99
1752512700000|2025-07-14 17:05:00|30026.4|29986.4|30020.2|30000.2|30039.5|30019.5|30015.2|29986.4|106
1752513000000|2025-07-14 17:10:00|30022.7|30002.7|30081.4|30061.4|30093.4|30069.6|30020.2|30000.2|110
1752513300000|2025-07-14 17:15:00|30078.7|30058.7|30033.2|30013.2|30078.7|30058.7|30024.2|29998.9|100
1752513600000|2025-07-14 17:20:00|30032.6|30012.6|30038.7|30018.7|30100.1|30080.1|30032.6|30001.2|177
1752513900000|2025-07-14 17:25:00|30040.3|30020.3|29953.6|29933.6|30067.1|30047.1|29951.1|29911.1|256
1752567300000|2025-07-15 08:15:00|29941.3|29921.3|30096.3|30036.3|30366.9|30306.9|29855.6|29795.6|291
1752567600000|2025-07-15 08:20:00|30094.7|30034.7|30111|30051|30165.6|30128.5|30021.6|29978.5|44
1752567900000|2025-07-15 08:25:00|30087.3|30027.3|30048.4|30008.4|30087.3|30027.3|29960.4|29915.4|63
1752568200000|2025-07-15 08:30:00|30043.4|30003.4|29924.3|29884.3|30095.9|30042.4|29909.4|29861.9|78
1752568500000|2025-07-15 08:35:00|29933.4|29893.4|29957.1|29937.1|29965.9|29937.1|29885.3|29845.3|43
1752568800000|2025-07-15 08:40:00|29953.6|29933.6|29966.4|29906.4|29975.5|29943.9|29858.9|29836.4|50
1752569100000|2025-07-15 08:45:00|29958.9|29918.9|29877.3|29837.3|29998.9|29964.2|29848.3|29828.3|43
1752569400000|2025-07-15 08:50:00|29876.4|29836.4|29849.4|29809.4|29877|29847|29823.8|29795.4|18
1752569700000|2025-07-15 08:55:00|29850.4|29810.4|29830.9|29790.9|29879.4|29828.8|29812.9|29775.4|9
1752570000000|2025-07-15 09:00:00|29831.9|29791.9|29845|29805|29861.5|29825.6|29821.9|29779.4|32
1752570300000|2025-07-15 09:05:00|29853.4|29793.4|29870.9|29830.9|29870.9|29830.9|29824.9|29779.3|16
1752570600000|2025-07-15 09:10:00|29871.8|29831.8|29852.4|29812.4|29927.4|29897.4|29845.8|29812.4|72
1752570900000|2025-07-15 09:15:00|29850.8|29810.8|29787.1|29747.1|29883.3|29842.7|29770.5|29734.9|46
1752571200000|2025-07-15 09:20:00|29788|29748|29782|29762|29790.5|29762|29765.5|29738|21
1752571500000|2025-07-15 09:25:00|29780.5|29760.5|29808|29768|29808.9|29780.5|29763|29733.9|11
1752571800000|2025-07-15 09:30:00|29806.4|29766.4|29717|29697|29806.4|29766.4|29714.5|29682.9|27
1752572100000|2025-07-15 09:35:00|29715.4|29695.4|29721.9|29681.9|29731|29697.9|29633.8|29609.8|44
1752572400000|2025-07-15 09:40:00|29714.4|29694.4|29623.5|29563.5|29783.1|29746.6|29618.2|29563.5|90
1752572700000|2025-07-15 09:45:00|29620.7|29560.7|29588.1|29568.1|29626|29600.7|29568.2|29548.2|62
1752573000000|2025-07-15 09:50:00|29589.7|29569.7|29629.3|29589.3|29655.3|29628.4|29582.8|29557.8|24
1752573300000|2025-07-15 09:55:00|29627.7|29587.7|29594.3|29574.3|29641.8|29599.3|29594.3|29553.9|31
1752573600000|2025-07-15 10:00:00|29593.3|29573.3|29621.7|29581.7|29626.1|29606.1|29580.2|29553.6|32
1752573900000|2025-07-15 10:05:00|29608.3|29588.3|29580.7|29560.7|29608.3|29588.3|29567.4|29537.6|19
1752574200000|2025-07-15 10:10:00|29587.3|29567.3|29659.5|29639.5|29679.7|29651.3|29587.3|29559.8|83
1752574500000|2025-07-15 10:15:00|29672.6|29632.6|29700.4|29660.4|29724.5|29696|29647.2|29618.2|30
1752574800000|2025-07-15 10:20:00|29697.6|29657.6|29646.9|29606.9|29742.5|29695.6|29630.4|29590.4|30
1752575100000|2025-07-15 10:25:00|29648.8|29608.8|29650.3|29610.3|29718.5|29693.5|29648.8|29608.8|26
1752575400000|2025-07-15 10:30:00|29649.4|29609.4|29632.4|29592.4|29660.3|29624.9|29596.9|29565.3|25
1752575700000|2025-07-15 10:35:00|29624.9|29604.9|29589.3|29549.3|29645.9|29617.4|29577.8|29544.3|34
1752576000000|2025-07-15 10:40:00|29576.8|29556.8|29623.3|29583.3|29625.2|29602.7|29559.3|29539.3|27
1752576300000|2025-07-15 10:45:00|29615.8|29595.8|29640.2|29600.2|29668.3|29632.3|29615.8|29583.3|16
1752576600000|2025-07-15 10:50:00|29637.7|29597.7|29628.2|29608.2|29739.8|29689.8|29628.2|29585.2|26
1752576900000|2025-07-15 10:55:00|29627.6|29607.6|29635.1|29595.1|29665.7|29613.2|29627.6|29592|15
1752577200000|2025-07-15 11:00:00|29634.1|29594.1|29649.7|29589.7|29649.7|29602.6|29601.4|29566.7|25
1752577500000|2025-07-15 11:05:00|29655.9|29595.9|29675.6|29615.6|29683.1|29623.1|29637.2|29583.1|14
1752577800000|2025-07-15 11:10:00|29680.6|29620.6|29723.1|29683.1|29778.7|29746.2|29660.6|29620.6|38
1752578100000|2025-07-15 11:15:00|29711.5|29691.5|29799|29759|29808.6|29783|29703.1|29656.2|42
1752578400000|2025-07-15 11:20:00|29797.1|29757.1|29773|29753|29818.6|29770.1|29773|29751.1|28
1752578700000|2025-07-15 11:25:00|29752.4|29732.4|29779.9|29739.9|29779.9|29752.4|29747.4|29715.8|38
1752579000000|2025-07-15 11:30:00|29768.3|29748.3|29725.4|29665.4|29774.8|29748.9|29656.4|29607.9|47
1752579300000|2025-07-15 11:35:00|29723.9|29663.9|29663.8|29623.8|29723.9|29675.4|29638.2|29613.8|19
1752579600000|2025-07-15 11:40:00|29666.9|29626.9|29751.9|29731.9|29751.9|29731.9|29656.3|29626.9|29
1752579900000|2025-07-15 11:45:00|29750.3|29730.3|29689.3|29669.3|29751.9|29730.3|29676.8|29649.3|23
1752580200000|2025-07-15 11:50:00|29687.8|29667.8|29721.8|29661.8|29721.8|29701.8|29669.3|29645.9|21
1752580500000|2025-07-15 11:55:00|29714.9|29674.9|29710.8|29670.8|29739.3|29719.3|29705.2|29650.8|17
1752580800000|2025-07-15 12:00:00|29707.7|29667.7|29678.6|29618.6|29769.8|29748.3|29641.1|29608.6|127
1752581100000|2025-07-15 12:05:00|29677.7|29637.7|29628|29588|29677.7|29648.2|29588|29565.5|68
1752581400000|2025-07-15 12:10:00|29614.9|29594.9|29531.8|29511.8|29620.5|29594.9|29509.9|29484.3|100
1752581700000|2025-07-15 12:15:00|29530.8|29510.8|29488.6|29468.6|29563.3|29536.4|29488.6|29468.6|72
1752582000000|2025-07-15 12:20:00|29481.1|29461.1|29570.7|29550.7|29583.2|29559.8|29473.6|29453.6|80
1752582300000|2025-07-15 12:25:00|29572.3|29552.3|29646.6|29626.6|29647.2|29627.2|29564.2|29542.3|41
1752582600000|2025-07-15 12:30:00|29645.6|29625.6|29770.3|29750.3|29800.3|29766.3|29645.6|29625.6|165
1752582900000|2025-07-15 12:35:00|29771.8|29751.8|29617.5|29597.5|29789.3|29762.8|29617.5|29597.5|72
1752583200000|2025-07-15 12:40:00|29612.9|29592.9|29554|29534|29612.9|29592.9|29505|29485|64
1752583500000|2025-07-15 12:45:00|29556.5|29536.5|29614|29574|29639.6|29599.6|29555.6|29534|85
1752583800000|2025-07-15 12:50:00|29605.5|29585.5|29594.5|29554.5|29637.1|29609.6|29582.4|29548|37
1752584100000|2025-07-15 12:55:00|29595.5|29555.5|29587|29567|29677|29649.5|29569|29539.9|72
1752584400000|2025-07-15 13:00:00|29585.5|29565.5|29691.8|29671.8|29691.8|29671.8|29582|29562|77
1752584700000|2025-07-15 13:05:00|29689.3|29669.3|29632.1|29592.1|29706.8|29673.7|29618.7|29572.1|72
1752585000000|2025-07-15 13:10:00|29631.2|29591.2|29759.8|29719.8|29777.3|29740.8|29606.2|29578.3|139
1752585300000|2025-07-15 13:15:00|29761.4|29721.4|29769.4|29729.4|29825.6|29794.1|29755.9|29721.4|116
1752585600000|2025-07-15 13:20:00|29756.9|29736.9|29677.8|29657.8|29783.4|29763.4|29670|29639.4|87
1752585900000|2025-07-15 13:25:00|29676.9|29656.9|29659.9|29639.9|29719.3|29686.9|29655.9|29621.5|58
1752586200000|2025-07-15 13:30:00|29663|29643|29726.4|29706.4|29833.6|29809.5|29663|29641.7|200
1752586500000|2025-07-15 13:35:00|29724.9|29704.9|29508.7|29488.7|29727.7|29704.9|29502.1|29478.1|139
1752586800000|2025-07-15 13:40:00|29507.7|29487.7|29347.4|29327.4|29516.2|29487.7|29310.5|29290.5|393
1752587100000|2025-07-15 13:45:00|29346.5|29326.5|29508.2|29468.2|29515.3|29489.7|29330.5|29309|186
1752587400000|2025-07-15 13:50:00|29505.7|29465.7|29566.2|29526.2|29580.3|29552.8|29477.2|29457.2|124
1752587700000|2025-07-15 13:55:00|29565.3|29525.3|29498.7|29478.7|29565.3|29544.3|29465.3|29436.4|130
1752588000000|2025-07-15 14:00:00|29493.7|29473.7|29402.5|29382.5|29501.2|29481.2|29394.4|29371|106
1752588300000|2025-07-15 14:05:00|29398.4|29378.4|29520.9|29480.9|29538|29505.9|29360.7|29333.8|73
1752588600000|2025-07-15 14:10:00|29523.4|29483.4|29488.4|29468.4|29529|29497.4|29366.1|29346.1|75
1752588900000|2025-07-15 14:15:00|29489.3|29469.3|29519.7|29499.7|29540.9|29514.3|29489.3|29465.1|52
1752589200000|2025-07-15 14:20:00|29517.2|29497.2|29561.2|29541.2|29563.7|29541.2|29488.7|29468.7|54
1752589500000|2025-07-15 14:25:00|29559.2|29539.2|29731.9|29711.9|29774|29745.6|29540.2|29512.7|212
1752589800000|2025-07-15 14:30:00|29745|29705|29771.5|29751.5|29771.5|29751.5|29708.4|29675|138
1752590100000|2025-07-15 14:35:00|29781.5|29761.5|29712.8|29652.8|29784|29764|29680.3|29648.7|84
1752590400000|2025-07-15 14:40:00|29714.7|29654.7|29651.2|29631.2|29714.7|29666.2|29599.1|29566.6|75
1752590700000|2025-07-15 14:45:00|29652.2|29632.2|29640.8|29620.8|29661.6|29633.7|29559.6|29532.1|77
1752591000000|2025-07-15 14:50:00|29642.3|29622.3|29574|29554|29642.3|29622.3|29574|29546.5|85
1752591300000|2025-07-15 14:55:00|29575|29555|29520.9|29500.9|29601.5|29573|29487.8|29461.8|103
1752591600000|2025-07-15 15:00:00|29529.3|29489.3|29466.2|29446.2|29549.3|29522.4|29464.7|29443.1|72
1752591900000|2025-07-15 15:05:00|29474.3|29454.3|29575.4|29555.4|29575.4|29555.4|29471.8|29447.2|120
1752592200000|2025-07-15 15:10:00|29576.4|29556.4|29573.1|29553.1|29623.5|29595|29552.9|29532.9|53
1752592500000|2025-07-15 15:15:00|29582.5|29562.5|29541.7|29521.7|29604.4|29580|29523.2|29488.2|80
1752592800000|2025-07-15 15:20:00|29543.2|29523.2|29507|29487|29544.1|29523.2|29507|29487|50
1752593100000|2025-07-15 15:25:00|29525.7|29505.7|29512.6|29492.6|29567.2|29547.2|29504.5|29484.5|76
1752593400000|2025-07-15 15:30:00|29509.5|29489.5|29469.1|29449.1|29509.5|29489.5|29462.5|29442.5|75
1752593700000|2025-07-15 15:35:00|29471|29451|29476.5|29456.5|29476.5|29456.5|29457.5|29437.5|76
1752594000000|2025-07-15 15:40:00|29477.5|29457.5|29538|29518|29568.6|29548.6|29425.3|29405.3|171
1752594300000|2025-07-15 15:45:00|29537.1|29517.1|29608.7|29588.7|29615.3|29590.3|29516.1|29496.1|143
1752594600000|2025-07-15 15:50:00|29607.8|29587.8|29581.8|29561.8|29615.7|29595.7|29555.7|29529.1|155
1752594900000|2025-07-15 15:55:00|29574.7|29554.7|29545.8|29525.8|29585.8|29565.8|29538.7|29513.3|121
1752595200000|2025-07-15 16:00:00|29547.3|29527.3|29590|29570|29590.9|29570|29495.6|29475.6|96
1752595500000|2025-07-15 16:05:00|29597.3|29577.3|29675.1|29635.1|29741.9|29721.9|29594.8|29574.8|250
1752595800000|2025-07-15 16:10:00|29662.6|29642.6|29491|29471|29662.6|29642.6|29491|29466|100
1752596100000|2025-07-15 16:15:00|29492.6|29472.6|29556.2|29536.2|29568.1|29548.1|29492.6|29472.6|72
1752596400000|2025-07-15 16:20:00|29557.1|29537.1|29458.5|29438.5|29557.1|29537.1|29450|29430|319
1752596700000|2025-07-15 16:25:00|29459.4|29439.4|29398.4|29378.4|29460|29440|29368.8|29348.8|207
1752597000000|2025-07-15 16:30:00|29392.3|29372.3|29445.9|29425.9|29475.9|29445.5|29382.8|29362.8|49
1752597300000|2025-07-15 16:35:00|29444.9|29424.9|29428.9|29408.9|29448.9|29428.9|29405.8|29385.8|55
1752597600000|2025-07-15 16:40:00|29427.4|29407.4|29419.3|29399.3|29431.8|29408.9|29403.3|29383.3|97
1752597900000|2025-07-15 16:45:00|29419.2|29399.2|29419.2|29399.2|29419.2|29399.2|29401.7|29381.7|45
1752598200000|2025-07-15 16:50:00|29419.8|29399.8|29453.8|29433.8|29453.8|29433.8|29401.7|29381.7|184
1752598500000|2025-07-15 16:55:00|29454.7|29434.7|29436.6|29416.6|29461.7|29441.7|29411.6|29391.6|44
1752598800000|2025-07-15 17:00:00|29437.6|29417.6|29420.1|29400.1|29465.7|29445.7|29416.6|29396.6|47
1752599100000|2025-07-15 17:05:00|29420|29400|29430.6|29410.6|29439.6|29419.6|29420|29400|29
1752599400000|2025-07-15 17:10:00|29432.1|29412.1|29459|29439|29462.1|29442.1|29432.1|29412.1|46
1752599700000|2025-07-15 17:15:00|29461.5|29441.5|29457.6|29437.6|29493.6|29473.6|29457.6|29437.6|55
1752600000000|2025-07-15 17:20:00|29461.1|29441.1|29490.2|29470.2|29519.9|29498.7|29461.1|29441.1|82
1752600300000|2025-07-15 17:25:00|29491.2|29471.2|29531.6|29471.6|29531.6|29503.3|29486.2|29466.2|92
1752600600000|2025-07-15 17:30:00|29530.6|29470.6|29530.6|29470.6|29530.6|29470.6|29530.6|29470.6|0
1752567300000|2025-07-15 08:15:00|29941.3|29921.3|30096.3|30036.3|30366.9|30306.9|29855.6|29795.6|291
1752567600000|2025-07-15 08:20:00|30094.7|30034.7|30111|30051|30165.6|30128.5|30021.6|29978.5|44
1752567900000|2025-07-15 08:25:00|30087.3|30027.3|30048.4|30008.4|30087.3|30027.3|29960.4|29915.4|63
1752568200000|2025-07-15 08:30:00|30043.4|30003.4|29924.3|29884.3|30095.9|30042.4|29909.4|29861.9|78
1752568500000|2025-07-15 08:35:00|29933.4|29893.4|29957.1|29937.1|29965.9|29937.1|29885.3|29845.3|43
1752568800000|2025-07-15 08:40:00|29953.6|29933.6|29966.4|29906.4|29975.5|29943.9|29858.9|29836.4|50
1752569100000|2025-07-15 08:45:00|29958.9|29918.9|29877.3|29837.3|29998.9|29964.2|29848.3|29828.3|43
1752569400000|2025-07-15 08:50:00|29876.4|29836.4|29849.4|29809.4|29877|29847|29823.8|29795.4|18
1752569700000|2025-07-15 08:55:00|29850.4|29810.4|29830.9|29790.9|29879.4|29828.8|29812.9|29775.4|9
1752570000000|2025-07-15 09:00:00|29831.9|29791.9|29845|29805|29861.5|29825.6|29821.9|29779.4|32
1752570300000|2025-07-15 09:05:00|29853.4|29793.4|29870.9|29830.9|29870.9|29830.9|29824.9|29779.3|16
1752570600000|2025-07-15 09:10:00|29871.8|29831.8|29852.4|29812.4|29927.4|29897.4|29845.8|29812.4|72
1752570900000|2025-07-15 09:15:00|29850.8|29810.8|29787.1|29747.1|29883.3|29842.7|29770.5|29734.9|46
1752571200000|2025-07-15 09:20:00|29788|29748|29782|29762|29790.5|29762|29765.5|29738|21
1752571500000|2025-07-15 09:25:00|29780.5|29760.5|29808|29768|29808.9|29780.5|29763|29733.9|11
1752571800000|2025-07-15 09:30:00|29806.4|29766.4|29717|29697|29806.4|29766.4|29714.5|29682.9|27
1752572100000|2025-07-15 09:35:00|29715.4|29695.4|29721.9|29681.9|29731|29697.9|29633.8|29609.8|44
1752572400000|2025-07-15 09:40:00|29714.4|29694.4|29623.5|29563.5|29783.1|29746.6|29618.2|29563.5|90
1752572700000|2025-07-15 09:45:00|29620.7|29560.7|29588.1|29568.1|29626|29600.7|29568.2|29548.2|62
1752573000000|2025-07-15 09:50:00|29589.7|29569.7|29629.3|29589.3|29655.3|29628.4|29582.8|29557.8|24
1752573300000|2025-07-15 09:55:00|29627.7|29587.7|29594.3|29574.3|29641.8|29599.3|29594.3|29553.9|31
1752573600000|2025-07-15 10:00:00|29593.3|29573.3|29621.7|29581.7|29626.1|29606.1|29580.2|29553.6|32
1752573900000|2025-07-15 10:05:00|29608.3|29588.3|29580.7|29560.7|29608.3|29588.3|29567.4|29537.6|19
1752574200000|2025-07-15 10:10:00|29587.3|29567.3|29659.5|29639.5|29679.7|29651.3|29587.3|29559.8|83
1752574500000|2025-07-15 10:15:00|29672.6|29632.6|29700.4|29660.4|29724.5|29696|29647.2|29618.2|30
1752574800000|2025-07-15 10:20:00|29697.6|29657.6|29646.9|29606.9|29742.5|29695.6|29630.4|29590.4|30
1752575100000|2025-07-15 10:25:00|29648.8|29608.8|29650.3|29610.3|29718.5|29693.5|29648.8|29608.8|26
1752575400000|2025-07-15 10:30:00|29649.4|29609.4|29632.4|29592.4|29660.3|29624.9|29596.9|29565.3|25
1752575700000|2025-07-15 10:35:00|29624.9|29604.9|29589.3|29549.3|29645.9|29617.4|29577.8|29544.3|34
1752576000000|2025-07-15 10:40:00|29576.8|29556.8|29623.3|29583.3|29625.2|29602.7|29559.3|29539.3|27
1752576300000|2025-07-15 10:45:00|29615.8|29595.8|29640.2|29600.2|29668.3|29632.3|29615.8|29583.3|16
1752576600000|2025-07-15 10:50:00|29637.7|29597.7|29628.2|29608.2|29739.8|29689.8|29628.2|29585.2|26
1752576900000|2025-07-15 10:55:00|29627.6|29607.6|29635.1|29595.1|29665.7|29613.2|29627.6|29592|15
1752577200000|2025-07-15 11:00:00|29634.1|29594.1|29649.7|29589.7|29649.7|29602.6|29601.4|29566.7|25
1752577500000|2025-07-15 11:05:00|29655.9|29595.9|29675.6|29615.6|29683.1|29623.1|29637.2|29583.1|14
1752577800000|2025-07-15 11:10:00|29680.6|29620.6|29723.1|29683.1|29778.7|29746.2|29660.6|29620.6|38
1752578100000|2025-07-15 11:15:00|29711.5|29691.5|29799|29759|29808.6|29783|29703.1|29656.2|42
1752578400000|2025-07-15 11:20:00|29797.1|29757.1|29773|29753|29818.6|29770.1|29773|29751.1|28
1752578700000|2025-07-15 11:25:00|29752.4|29732.4|29779.9|29739.9|29779.9|29752.4|29747.4|29715.8|38
1752579000000|2025-07-15 11:30:00|29768.3|29748.3|29725.4|29665.4|29774.8|29748.9|29656.4|29607.9|47
1752579300000|2025-07-15 11:35:00|29723.9|29663.9|29663.8|29623.8|29723.9|29675.4|29638.2|29613.8|19
1752579600000|2025-07-15 11:40:00|29666.9|29626.9|29751.9|29731.9|29751.9|29731.9|29656.3|29626.9|29
1752579900000|2025-07-15 11:45:00|29750.3|29730.3|29689.3|29669.3|29751.9|29730.3|29676.8|29649.3|23
1752580200000|2025-07-15 11:50:00|29687.8|29667.8|29721.8|29661.8|29721.8|29701.8|29669.3|29645.9|21
1752580500000|2025-07-15 11:55:00|29714.9|29674.9|29710.8|29670.8|29739.3|29719.3|29705.2|29650.8|17
1752580800000|2025-07-15 12:00:00|29707.7|29667.7|29678.6|29618.6|29769.8|29748.3|29641.1|29608.6|127
1752581100000|2025-07-15 12:05:00|29677.7|29637.7|29628|29588|29677.7|29648.2|29588|29565.5|68
1752581400000|2025-07-15 12:10:00|29614.9|29594.9|29531.8|29511.8|29620.5|29594.9|29509.9|29484.3|100
1752581700000|2025-07-15 12:15:00|29530.8|29510.8|29488.6|29468.6|29563.3|29536.4|29488.6|29468.6|72
1752582000000|2025-07-15 12:20:00|29481.1|29461.1|29570.7|29550.7|29583.2|29559.8|29473.6|29453.6|80
1752582300000|2025-07-15 12:25:00|29572.3|29552.3|29646.6|29626.6|29647.2|29627.2|29564.2|29542.3|41
1752582600000|2025-07-15 12:30:00|29645.6|29625.6|29770.3|29750.3|29800.3|29766.3|29645.6|29625.6|165
1752582900000|2025-07-15 12:35:00|29771.8|29751.8|29617.5|29597.5|29789.3|29762.8|29617.5|29597.5|72
1752583200000|2025-07-15 12:40:00|29612.9|29592.9|29554|29534|29612.9|29592.9|29505|29485|64
1752583500000|2025-07-15 12:45:00|29556.5|29536.5|29614|29574|29639.6|29599.6|29555.6|29534|85
1752583800000|2025-07-15 12:50:00|29605.5|29585.5|29594.5|29554.5|29637.1|29609.6|29582.4|29548|37
1752584100000|2025-07-15 12:55:00|29595.5|29555.5|29587|29567|29677|29649.5|29569|29539.9|72
1752584400000|2025-07-15 13:00:00|29585.5|29565.5|29691.8|29671.8|29691.8|29671.8|29582|29562|77
1752584700000|2025-07-15 13:05:00|29689.3|29669.3|29632.1|29592.1|29706.8|29673.7|29618.7|29572.1|72
1752585000000|2025-07-15 13:10:00|29631.2|29591.2|29759.8|29719.8|29777.3|29740.8|29606.2|29578.3|139
1752585300000|2025-07-15 13:15:00|29761.4|29721.4|29769.4|29729.4|29825.6|29794.1|29755.9|29721.4|116
1752585600000|2025-07-15 13:20:00|29756.9|29736.9|29677.8|29657.8|29783.4|29763.4|29670|29639.4|87
1752585900000|2025-07-15 13:25:00|29676.9|29656.9|29659.9|29639.9|29719.3|29686.9|29655.9|29621.5|58
1752586200000|2025-07-15 13:30:00|29663|29643|29726.4|29706.4|29833.6|29809.5|29663|29641.7|200
1752586500000|2025-07-15 13:35:00|29724.9|29704.9|29508.7|29488.7|29727.7|29704.9|29502.1|29478.1|139
1752586800000|2025-07-15 13:40:00|29507.7|29487.7|29347.4|29327.4|29516.2|29487.7|29310.5|29290.5|393
1752587100000|2025-07-15 13:45:00|29346.5|29326.5|29508.2|29468.2|29515.3|29489.7|29330.5|29309|186
1752587400000|2025-07-15 13:50:00|29505.7|29465.7|29566.2|29526.2|29580.3|29552.8|29477.2|29457.2|124
1752587700000|2025-07-15 13:55:00|29565.3|29525.3|29498.7|29478.7|29565.3|29544.3|29465.3|29436.4|130
1752588000000|2025-07-15 14:00:00|29493.7|29473.7|29402.5|29382.5|29501.2|29481.2|29394.4|29371|106
1752588300000|2025-07-15 14:05:00|29398.4|29378.4|29520.9|29480.9|29538|29505.9|29360.7|29333.8|73
1752588600000|2025-07-15 14:10:00|29523.4|29483.4|29488.4|29468.4|29529|29497.4|29366.1|29346.1|75
1752588900000|2025-07-15 14:15:00|29489.3|29469.3|29519.7|29499.7|29540.9|29514.3|29489.3|29465.1|52
1752589200000|2025-07-15 14:20:00|29517.2|29497.2|29561.2|29541.2|29563.7|29541.2|29488.7|29468.7|54
1752589500000|2025-07-15 14:25:00|29559.2|29539.2|29731.9|29711.9|29774|29745.6|29540.2|29512.7|212
1752589800000|2025-07-15 14:30:00|29745|29705|29771.5|29751.5|29771.5|29751.5|29708.4|29675|138
1752590100000|2025-07-15 14:35:00|29781.5|29761.5|29712.8|29652.8|29784|29764|29680.3|29648.7|84
1752590400000|2025-07-15 14:40:00|29714.7|29654.7|29651.2|29631.2|29714.7|29666.2|29599.1|29566.6|75
1752590700000|2025-07-15 14:45:00|29652.2|29632.2|29640.8|29620.8|29661.6|29633.7|29559.6|29532.1|77
1752591000000|2025-07-15 14:50:00|29642.3|29622.3|29574|29554|29642.3|29622.3|29574|29546.5|85
1752591300000|2025-07-15 14:55:00|29575|29555|29520.9|29500.9|29601.5|29573|29487.8|29461.8|103
1752591600000|2025-07-15 15:00:00|29529.3|29489.3|29466.2|29446.2|29549.3|29522.4|29464.7|29443.1|72
1752591900000|2025-07-15 15:05:00|29474.3|29454.3|29575.4|29555.4|29575.4|29555.4|29471.8|29447.2|120
1752592200000|2025-07-15 15:10:00|29576.4|29556.4|29573.1|29553.1|29623.5|29595|29552.9|29532.9|53
1752592500000|2025-07-15 15:15:00|29582.5|29562.5|29541.7|29521.7|29604.4|29580|29523.2|29488.2|80
1752592800000|2025-07-15 15:20:00|29543.2|29523.2|29507|29487|29544.1|29523.2|29507|29487|50
1752593100000|2025-07-15 15:25:00|29525.7|29505.7|29512.6|29492.6|29567.2|29547.2|29504.5|29484.5|76
1752593400000|2025-07-15 15:30:00|29509.5|29489.5|29469.1|29449.1|29509.5|29489.5|29462.5|29442.5|75
1752593700000|2025-07-15 15:35:00|29471|29451|29476.5|29456.5|29476.5|29456.5|29457.5|29437.5|76
1752594000000|2025-07-15 15:40:00|29477.5|29457.5|29538|29518|29568.6|29548.6|29425.3|29405.3|171
1752594300000|2025-07-15 15:45:00|29537.1|29517.1|29608.7|29588.7|29615.3|29590.3|29516.1|29496.1|143
1752594600000|2025-07-15 15:50:00|29607.8|29587.8|29581.8|29561.8|29615.7|29595.7|29555.7|29529.1|155
1752594900000|2025-07-15 15:55:00|29574.7|29554.7|29545.8|29525.8|29585.8|29565.8|29538.7|29513.3|121
1752595200000|2025-07-15 16:00:00|29547.3|29527.3|29590|29570|29590.9|29570|29495.6|29475.6|96
1752595500000|2025-07-15 16:05:00|29597.3|29577.3|29675.1|29635.1|29741.9|29721.9|29594.8|29574.8|250
1752595800000|2025-07-15 16:10:00|29662.6|29642.6|29491|29471|29662.6|29642.6|29491|29466|100
1752596100000|2025-07-15 16:15:00|29492.6|29472.6|29556.2|29536.2|29568.1|29548.1|29492.6|29472.6|72
1752596400000|2025-07-15 16:20:00|29557.1|29537.1|29458.5|29438.5|29557.1|29537.1|29450|29430|319
1752596700000|2025-07-15 16:25:00|29459.4|29439.4|29398.4|29378.4|29460|29440|29368.8|29348.8|207
1752597000000|2025-07-15 16:30:00|29392.3|29372.3|29445.9|29425.9|29475.9|29445.5|29382.8|29362.8|49
1752597300000|2025-07-15 16:35:00|29444.9|29424.9|29428.9|29408.9|29448.9|29428.9|29405.8|29385.8|55
1752597600000|2025-07-15 16:40:00|29427.4|29407.4|29419.3|29399.3|29431.8|29408.9|29403.3|29383.3|97
1752597900000|2025-07-15 16:45:00|29419.2|29399.2|29419.2|29399.2|29419.2|29399.2|29401.7|29381.7|45
1752598200000|2025-07-15 16:50:00|29419.8|29399.8|29453.8|29433.8|29453.8|29433.8|29401.7|29381.7|184
1752598500000|2025-07-15 16:55:00|29454.7|29434.7|29436.6|29416.6|29461.7|29441.7|29411.6|29391.6|44
1752598800000|2025-07-15 17:00:00|29437.6|29417.6|29420.1|29400.1|29465.7|29445.7|29416.6|29396.6|47
1752599100000|2025-07-15 17:05:00|29420|29400|29430.6|29410.6|29439.6|29419.6|29420|29400|29
1752599400000|2025-07-15 17:10:00|29432.1|29412.1|29459|29439|29462.1|29442.1|29432.1|29412.1|46
1752599700000|2025-07-15 17:15:00|29461.5|29441.5|29457.6|29437.6|29493.6|29473.6|29457.6|29437.6|55
1752600000000|2025-07-15 17:20:00|29461.1|29441.1|29490.2|29470.2|29519.9|29498.7|29461.1|29441.1|82
1752600300000|2025-07-15 17:25:00|29491.2|29471.2|29531.6|29471.6|29531.6|29503.3|29486.2|29466.2|92
1752600600000|2025-07-15 17:30:00|29530.6|29470.6|29530.6|29470.6|29530.6|29470.6|29530.6|29470.6|0
1752653700000|2025-07-16 08:15:00|29504.6|29464.6|29586.6|29546.6|29602.1|29563.6|29391.2|29335.1|227
1752654000000|2025-07-16 08:20:00|29564.6|29544.6|29531|29471|29599.1|29553.6|29526|29466|39
1752654300000|2025-07-16 08:25:00|29529.5|29469.5|29512.5|29472.5|29530|29475.5|29481|29421|10
1752654600000|2025-07-16 08:30:00|29524|29464|29591.5|29551.5|29609|29581.5|29506.5|29458|34
1752654900000|2025-07-16 08:35:00|29608|29548|29713.9|29653.9|29717|29669.4|29597|29548|43
1752655200000|2025-07-16 08:40:00|29717|29657|29742.4|29702.4|29742.4|29713.4|29666.4|29623.9|34
1752655500000|2025-07-16 08:45:00|29746.9|29706.9|29847.3|29807.3|29847.3|29807.3|29737.4|29695.9|126
1752655800000|2025-07-16 08:50:00|29846.4|29806.4|29716.3|29696.3|29853.9|29807.3|29713.3|29693.3|75
1752656100000|2025-07-16 08:55:00|29718.3|29698.3|29744.2|29724.2|29773.8|29736.3|29713.3|29680.8|29
1752656400000|2025-07-16 09:00:00|29739.7|29719.7|29771.2|29751.2|29795.7|29767.7|29705.3|29672.3|32
1752656700000|2025-07-16 09:05:00|29768.2|29748.2|29904.7|29864.7|29904.7|29864.7|29731.2|29711.2|194
1752657000000|2025-07-16 09:10:00|29884.7|29863.2|29839.7|29779.7|29904.7|29863.2|29827.2|29779.7|20
1752657300000|2025-07-16 09:15:00|29828.2|29788.2|29834.6|29794.6|29864.7|29817.2|29817.2|29784.7|12
1752657600000|2025-07-16 09:20:00|29832.1|29792.1|29887.1|29847.1|29928.6|29881.1|29816.1|29790.6|28
1752657900000|2025-07-16 09:25:00|29891.1|29851.1|29904.5|29844.5|29906.5|29861.1|29881.1|29838.6|9
1752658200000|2025-07-16 09:30:00|29901|29841|29875.5|29835.5|29902|29842|29854.5|29823.5|12
1752658500000|2025-07-16 09:35:00|29862|29842|29907|29867|29926|29887|29860.5|29840.5|34
1752658800000|2025-07-16 09:40:00|29906.9|29866.9|29898.4|29858.4|29920.4|29874.9|29880.9|29845.9|12
1752659100000|2025-07-16 09:45:00|29901.4|29861.4|29996.9|29956.9|30029.4|29995.9|29901.4|29861.4|55
1752659400000|2025-07-16 09:50:00|30005.8|29965.8|30138.3|30118.3|30138.3|30118.3|30001.9|29965.8|58
1752659700000|2025-07-16 09:55:00|30160.8|30120.8|30141.3|30101.3|30263.3|30229.8|30133.8|30100.3|158
1752660000000|2025-07-16 10:00:00|30129.8|30109.8|30314.7|30274.7|30317.2|30274.7|30129.8|30102.8|79
1752660300000|2025-07-16 10:05:00|30312.2|30272.2|30318.2|30298.2|30319.7|30299.7|30254.7|30227.2|51
1752660600000|2025-07-16 10:10:00|30315.7|30295.7|30310.1|30270.1|30436.2|30412.7|30277.2|30257.2|125
1752660900000|2025-07-16 10:15:00|30309.1|30269.1|30322.1|30302.1|30360.1|30323.6|30299.1|30263.6|73
1752661200000|2025-07-16 10:20:00|30319.6|30299.6|30360.1|30300.1|30364.1|30318.6|30301.1|30276.1|66
1752661500000|2025-07-16 10:25:00|30348.6|30308.6|30178|30118|30380.6|30340.6|30170.5|30117|187
1752661800000|2025-07-16 10:30:00|30177|30117|30155|30115|30221|30176|30152.5|30101|30
1752662100000|2025-07-16 10:35:00|30140|30120|30059|30019|30140|30120|30036|29990|106
1752662400000|2025-07-16 10:40:00|30058|30018|30081.9|30061.9|30134.5|30080.4|30055.5|30017|46
1752662700000|2025-07-16 10:45:00|30088.9|30048.9|30077.9|30037.9|30118.9|30089.4|30061.4|30013.9|34
1752663000000|2025-07-16 10:50:00|30075.4|30055.4|30104.3|30084.3|30140.3|30103.3|30075.4|30049.9|23
1752663300000|2025-07-16 10:55:00|30110.8|30070.8|30091.3|30071.3|30137.8|30089.3|30091.3|30047.8|7
1752663600000|2025-07-16 11:00:00|30092.8|30072.8|30153.2|30133.2|30164.8|30133.2|30080.3|30056.8|15
1752663900000|2025-07-16 11:05:00|30164.7|30124.7|30101.7|30081.7|30200.7|30153.2|30101.2|30061.2|28
1752664200000|2025-07-16 11:10:00|30097.7|30077.7|30265.1|30225.1|30273.7|30225.1|30071.2|30023.7|59
1752664500000|2025-07-16 11:15:00|30271.1|30211.1|30189.1|30169.1|30271.1|30219.1|30181.1|30133.6|24
1752664800000|2025-07-16 11:20:00|30187.6|30167.6|30138.1|30098.1|30188.6|30167.6|30131.1|30087.6|17
1752665100000|2025-07-16 11:25:00|30139.1|30099.1|30145|30125|30183.5|30148|30131.6|30086.6|8
1752665400000|2025-07-16 11:30:00|30156.5|30116.5|30046.5|30006.5|30156.5|30125|30046.5|30006.5|16
1752665700000|2025-07-16 11:35:00|30045.5|30005.5|30089.9|30069.9|30101.4|30069.9|30020.5|29982|53
1752666000000|2025-07-16 11:40:00|30087.4|30067.4|30074.9|30054.9|30157.4|30130.4|30072.9|30044.4|70
1752666300000|2025-07-16 11:45:00|30072.9|30052.9|30076.3|30036.3|30145.4|30119.9|30051.9|30016.3|44
1752666600000|2025-07-16 11:50:00|30072.8|30032.8|30100.3|30060.3|30100.3|30065.3|30057.8|30015.3|10
1752666900000|2025-07-16 11:55:00|30105.3|30065.3|30082.8|30062.8|30124.8|30087.8|30082.8|30054.3|13
1752667200000|2025-07-16 12:00:00|30084.7|30064.7|30235.7|30215.7|30243.7|30223.7|30084.7|30064.7|168
1752667500000|2025-07-16 12:05:00|30231.2|30211.2|30173.7|30133.7|30247.2|30221.2|30173.7|30133.7|70
1752667800000|2025-07-16 12:10:00|30182.2|30122.2|30220.1|30200.1|30238.2|30218.2|30163.7|30122.2|47
1752668100000|2025-07-16 12:15:00|30221.1|30201.1|30192.6|30172.6|30247.1|30219.6|30191.6|30160.1|59
1752668400000|2025-07-16 12:20:00|30190.1|30170.1|30139|30119|30228.6|30200.6|30127.6|30100.1|59
1752668700000|2025-07-16 12:25:00|30145|30125|30208.5|30188.5|30234|30208.5|30145|30125|66
1752669000000|2025-07-16 12:30:00|30211|30191|30261.9|30221.9|30299.5|30272|30211|30188|116
1752669300000|2025-07-16 12:35:00|30253.9|30213.9|30214.4|30194.4|30256.9|30224.4|30201.4|30175.9|86
1752669600000|2025-07-16 12:40:00|30219.4|30199.4|30129.4|30109.4|30239.9|30212.9|30129.4|30099.4|94
1752669900000|2025-07-16 12:45:00|30141.9|30101.9|30197.8|30157.8|30224.3|30200.3|30129.4|30100.9|98
1752670200000|2025-07-16 12:50:00|30186.3|30166.3|30165.8|30145.8|30214.3|30184.3|30137.8|30109.8|51
1752670500000|2025-07-16 12:55:00|30169.3|30129.3|30104.7|30064.7|30183.7|30153.2|30094.2|30064.7|59
1752670800000|2025-07-16 13:00:00|30106.2|30066.2|30226.7|30206.7|30276.7|30251.7|30102.2|30066.2|169
1752671100000|2025-07-16 13:05:00|30229.7|30209.7|30182.1|30162.1|30277.7|30249.7|30178.1|30147.7|96
1752671400000|2025-07-16 13:10:00|30177.1|30157.1|30233.1|30213.1|30250.6|30213.1|30171.6|30131.6|63
1752671700000|2025-07-16 13:15:00|30237.1|30217.1|30246|30226|30272.6|30239.6|30218.1|30198.1|52
1752672000000|2025-07-16 13:20:00|30241|30221|30280|30260|30302.5|30274|30222|30202|122
1752672300000|2025-07-16 13:25:00|30277|30257|30292|30272|30317.5|30295.5|30265|30245|113
1752672600000|2025-07-16 13:30:00|30294|30274|30443.9|30423.9|30458.4|30435.4|30293.9|30273.9|267
1752672900000|2025-07-16 13:35:00|30444.9|30424.9|30400.9|30380.9|30476.9|30456.9|30362.9|30322.9|246
1752673200000|2025-07-16 13:40:00|30399.9|30379.9|30436.3|30416.3|30457.3|30428.8|30302.3|30267.8|167
1752673500000|2025-07-16 13:45:00|30438.3|30418.3|30491.8|30451.8|30555.3|30531.3|30438.3|30415.3|513
1752673800000|2025-07-16 13:50:00|30478.8|30458.8|30475.2|30435.2|30525.7|30502.2|30426.7|30394.2|161
1752674100000|2025-07-16 13:55:00|30477.7|30437.7|30531.7|30511.7|30566.2|30546.2|30441.7|30421.7|178
1752674400000|2025-07-16 14:00:00|30565.2|30525.2|30347.1|30327.1|30573.7|30542.7|30336.6|30313.1|266
1752674700000|2025-07-16 14:05:00|30352.1|30332.1|30327.6|30307.6|30442.1|30407.6|30294.6|30263.6|168
1752675000000|2025-07-16 14:10:00|30329.1|30309.1|30294.6|30254.6|30396.1|30370.6|30273.6|30241.1|158
1752675300000|2025-07-16 14:15:00|30291.1|30251.1|30339.5|30319.5|30350|30321|30218|30193|176
1752675600000|2025-07-16 14:20:00|30337|30317|30460.5|30440.5|30460.5|30440.5|30297.5|30266|123
1752675900000|2025-07-16 14:25:00|30464.5|30444.5|30479.4|30459.4|30523|30496|30395.5|30361|171
1752676200000|2025-07-16 14:30:00|30491.9|30451.9|30545.4|30505.4|30555.9|30511.4|30415.4|30366.4|161
1752676500000|2025-07-16 14:35:00|30546.4|30506.4|30424.3|30404.3|30563.9|30525.4|30424.3|30402.8|109
1752676800000|2025-07-16 14:40:00|30423.3|30403.3|30465.3|30445.3|30499.8|30452.3|30423.3|30397.8|76
1752677100000|2025-07-16 14:45:00|30472.8|30432.8|30495.7|30475.7|30495.7|30475.7|30444.3|30416.8|77
1752677400000|2025-07-16 14:50:00|30497.2|30477.2|30515.2|30495.2|30570.7|30550.2|30490.2|30458.7|128
1752677700000|2025-07-16 14:55:00|30516.7|30496.7|30595.7|30575.7|30595.7|30575.7|30516.7|30492.7|115
1752678000000|2025-07-16 15:00:00|30593.6|30573.6|30553.1|30533.1|30702.6|30672.1|30550.1|30523.6|240
1752678300000|2025-07-16 15:05:00|30551.1|30531.1|30384.1|30344.1|30551.1|30531.1|30273.6|30243.6|328
1752678600000|2025-07-16 15:10:00|30379.1|30359.1|30287.5|30267.5|30444.6|30417.1|30261.6|30221.6|187
1752678900000|2025-07-16 15:15:00|30318.5|30278.5|30437|30397|30440.5|30413|30275|30246|147
1752679200000|2025-07-16 15:20:00|30432.5|30392.5|30411|30371|30445.5|30419.5|30384|30349|109
1752679500000|2025-07-16 15:25:00|30407.5|30367.5|30328.5|30308.5|30423.5|30387|30328.5|30298.5|138
1752679800000|2025-07-16 15:30:00|30317|30297|30317.9|30297.9|30343.4|30320.9|30290|30262.5|90
1752680100000|2025-07-16 15:35:00|30315.9|30295.9|30360.4|30320.4|30360.4|30335.4|30287.9|30259.4|92
1752680400000|2025-07-16 15:40:00|30357.4|30317.4|30357.3|30317.3|30385.3|30357.8|30333.9|30296.3|80
1752680700000|2025-07-16 15:45:00|30345.8|30325.8|30372.8|30352.8|30392.3|30364.8|30324.3|30295.3|89
1752681000000|2025-07-16 15:50:00|30370.8|30350.8|30419.7|30399.7|30438.2|30418.2|30369.8|30329.8|111
1752681300000|2025-07-16 15:55:00|30418.2|30398.2|30448.2|30408.2|30494.2|30465.7|30405.2|30380.2|151
1752681600000|2025-07-16 16:00:00|30435.7|30415.7|30401.1|30381.1|30435.7|30415.7|30306.6|30285.6|127
1752681900000|2025-07-16 16:05:00|30398.6|30378.6|30402|30382|30496.1|30476.1|30398.1|30369.6|186
1752682200000|2025-07-16 16:10:00|30398|30378|30393|30353|30478.5|30447.1|30384|30351.5|112
1752682500000|2025-07-16 16:15:00|30390|30350|30387.5|30367.5|30430|30397.5|30353.5|30331|74
1752682800000|2025-07-16 16:20:00|30386|30366|30556.9|30536.9|30576.9|30556.9|30367.5|30347.5|563
1752683100000|2025-07-16 16:25:00|30552.9|30532.9|30556.4|30536.4|30612.8|30573.4|30542.9|30520.9|282
1752683400000|2025-07-16 16:30:00|30557.4|30537.4|30527.9|30507.9|30557.4|30537.4|30465.9|30434.9|129
1752683700000|2025-07-16 16:35:00|30524.9|30504.9|30535.3|30515.3|30535.3|30515.3|30498.4|30478.4|115
1752684000000|2025-07-16 16:40:00|30537.3|30517.3|30541.8|30521.8|30556.8|30533.3|30537.3|30515.8|47
1752684300000|2025-07-16 16:45:00|30531.3|30511.3|30528.2|30508.2|30547.8|30518.8|30521.2|30501.2|38
1752684600000|2025-07-16 16:50:00|30529.7|30509.7|30486.2|30466.2|30532.2|30512.2|30486.2|30466.2|80
1752684900000|2025-07-16 16:55:00|30485.2|30465.2|30481.6|30461.6|30516.7|30478.2|30469.7|30449.7|56
1752685200000|2025-07-16 17:00:00|30495.6|30455.6|30503.6|30483.6|30516.6|30496.6|30492.6|30455.6|41
1752685500000|2025-07-16 17:05:00|30502.1|30482.1|30481.1|30461.1|30503.6|30483.6|30480.1|30460.1|47
1752685800000|2025-07-16 17:10:00|30482|30462|30463|30443|30482|30462|30436.5|30409.5|42
1752686100000|2025-07-16 17:15:00|30462|30442|30471.9|30451.9|30483.4|30461.5|30445.9|30418.4|37
1752686400000|2025-07-16 17:20:00|30473|30453|30445.9|30425.9|30496.9|30476.9|30432.9|30404.4|53
1752686700000|2025-07-16 17:25:00|30447.9|30427.9|30465.8|30425.8|30515.4|30492.9|30434.3|30414.3|102
1752740100000|2025-07-17 08:15:00|30459.4|30419.4|30512.6|30492.6|30690.4|30660.4|30459.4|30419.4|220
1752740400000|2025-07-17 08:20:00|30509.5|30489.5|30466.6|30426.6|30524.5|30493.1|30437|30389.5|64
1752740700000|2025-07-17 08:25:00|30460.5|30440.5|30550.5|30510.5|30599.5|30553|30460.5|30429.3|54
1752741000000|2025-07-17 08:30:00|30548.4|30508.4|30526.9|30486.9|30598.4|30540.9|30480.9|30443|105
1752741300000|2025-07-17 08:35:00|30538.4|30478.4|30550.8|30510.8|30550.8|30510.8|30467.9|30439.4|37
1752741600000|2025-07-17 08:40:00|30552.3|30512.3|30593.7|30553.7|30602.3|30553.7|30537.7|30496.3|3
1752741900000|2025-07-17 08:45:00|30592.3|30552.3|30538.7|30498.7|30595.2|30563.7|30533.7|30490.2|20
1752742200000|2025-07-17 08:50:00|30542.6|30502.6|30512.6|30452.6|30564.1|30523.7|30507|30452.6|19
1752742500000|2025-07-17 08:55:00|30511.1|30451.1|30499|30479|30518|30480.1|30477.6|30439.7|35
1752742800000|2025-07-17 09:00:00|30504|30484|30619|30559|30621.5|30570.6|30492.5|30452.5|48
1752743100000|2025-07-17 09:05:00|30602.9|30562.9|30624.4|30584.4|30630|30584.4|30517.5|30481|34
1752743400000|2025-07-17 09:10:00|30625.4|30585.4|30624.3|30604.3|30637.9|30604.3|30624.3|30572.9|2
1752743700000|2025-07-17 09:15:00|30621.8|30601.8|30625.7|30585.7|30628.9|30601.8|30585.3|30545.3|17
1752744000000|2025-07-17 09:20:00|30629.3|30589.3|30544.2|30524.2|30636.8|30589.3|30529.3|30496.8|40
1752744300000|2025-07-17 09:25:00|30545.3|30525.3|30559.6|30519.6|30559.6|30525.3|30493.2|30466.7|36
1752744600000|2025-07-17 09:30:00|30562.1|30522.1|30384.1|30364.1|30570.6|30522.5|30381.2|30354.6|89
1752744900000|2025-07-17 09:35:00|30391.2|30351.2|30444.1|30384.1|30459.1|30429.1|30347.2|30311.8|71
1752745200000|2025-07-17 09:40:00|30441.2|30381.2|30409.7|30369.7|30441.2|30381.2|30390.1|30354.5|10
1752745500000|2025-07-17 09:45:00|30402.2|30382.2|30420|30380|30451.5|30401.1|30402.2|30364.6|36
1752745800000|2025-07-17 09:50:00|30421.5|30381.5|30349.4|30309.4|30421.5|30390|30322.9|30297.5|40
1752746100000|2025-07-17 09:55:00|30343.8|30323.8|30287.6|30247.6|30352.5|30329|30249.3|30220.8|89
1752746400000|2025-07-17 10:00:00|30288.7|30248.7|30109.7|30069.7|30288.7|30256.2|30109.7|30067.6|142
1752746700000|2025-07-17 10:05:00|30108.6|30068.6|30079|30059|30123.6|30083.2|30072.1|30041.5|42
1752747000000|2025-07-17 10:10:00|30086.5|30046.5|30159.4|30099.4|30159.4|30101.9|30057.9|30021.9|58
1752747300000|2025-07-17 10:15:00|30157.9|30097.9|30191.4|30131.4|30200.4|30149.4|30119.6|30080.4|53
1752747600000|2025-07-17 10:20:00|30197.3|30137.3|30133.9|30113.9|30197.3|30146.8|30125.8|30094.7|9
1752747900000|2025-07-17 10:25:00|30142.4|30102.4|30183.6|30163.6|30206.2|30163.6|30133.9|30098.3|28
1752748200000|2025-07-17 10:30:00|30192.2|30152.2|30168.2|30148.2|30193.2|30163.6|30144.2|30124.2|47
1752748500000|2025-07-17 10:35:00|30171.3|30151.3|30116.9|30096.9|30185.2|30154.2|30074.8|30052.1|32
1752748800000|2025-07-17 10:40:00|30106.2|30086.2|30129.1|30089.1|30148.1|30123.1|30074.8|30046.2|43
1752749100000|2025-07-17 10:45:00|30126.2|30086.2|30125.5|30085.5|30139.5|30096.6|30106.2|30065.1|8
1752749400000|2025-07-17 10:50:00|30127|30087|30168|30108|30173.6|30135.5|30120.5|30081.6|21
1752749700000|2025-07-17 10:55:00|30143|30103|30062.5|30042.5|30143|30108|30062.5|30042.5|40
1752750000000|2025-07-17 11:00:00|30054.6|30034.6|30114.4|30094.4|30136.9|30109.4|30054|30029|32
1752750300000|2025-07-17 11:05:00|30111.4|30091.4|30097|30057|30117.9|30091.4|30052.4|30026|55
1752750600000|2025-07-17 11:10:00|30088.5|30068.5|30122.4|30102.4|30126|30102.4|30088.5|30064.9|11
1752750900000|2025-07-17 11:15:00|30124.9|30104.9|30156.7|30116.7|30169.7|30137.4|30121.3|30101.3|30
1752751200000|2025-07-17 11:20:00|30148.2|30128.2|30101.9|30081.9|30173.2|30138.2|30101.9|30081.9|22
1752751500000|2025-07-17 11:25:00|30095.6|30075.6|30095.6|30055.6|30104.6|30084.6|29997.3|29964.8|119
1752751800000|2025-07-17 11:30:00|30087.1|30067.1|30010.1|29990.1|30141.6|30101.8|30008.3|29988.3|56
1752752100000|2025-07-17 11:35:00|30011.2|29991.2|30012.2|29992.2|30087.6|30040.1|30011.2|29977.2|46
1752752400000|2025-07-17 11:40:00|30024.7|29984.7|30012.1|29992.1|30051.5|30026.5|30012.1|29981.1|22
1752752700000|2025-07-17 11:45:00|30015|29995|30060|30040|30098|30058|30015|29975|32
1752753000000|2025-07-17 11:50:00|30068.5|30028.5|30038.5|30018.5|30068.5|30029|30025|29989.6|14
1752753300000|2025-07-17 11:55:00|30040|30020|30042.4|30002.4|30067.4|30036|30002.4|29982.4|37
1752753600000|2025-07-17 12:00:00|30043.5|30003.5|30015.3|29975.3|30043.5|30012|29933|29913|143
1752753900000|2025-07-17 12:05:00|30016.3|29976.3|30134.2|30094.2|30134.2|30095.7|30007.8|29976.3|53
1752754200000|2025-07-17 12:10:00|30133.2|30093.2|30152.1|30132.1|30231.1|30205|30101.7|30058.2|143
1752754500000|2025-07-17 12:15:00|30153.1|30133.1|30172.5|30132.5|30186|30157.5|30105.6|30074.1|49
1752754800000|2025-07-17 12:20:00|30169.5|30129.5|30291.8|30251.8|30309.3|30274.3|30165.4|30129.5|99
1752755100000|2025-07-17 12:25:00|30290.3|30250.3|30259.9|30199.9|30301.2|30264.3|30163.4|30135.9|101
1752755400000|2025-07-17 12:30:00|30262.4|30202.4|30288.8|30248.8|30290.9|30261.3|30164.4|30104.4|129
1752755700000|2025-07-17 12:35:00|30286.3|30246.3|30241.2|30201.2|30286.3|30252.3|30203.3|30156.9|59
1752756000000|2025-07-17 12:40:00|30239.8|30199.8|30266.2|30246.2|30278.7|30246.2|30232.3|30199.8|27
1752756300000|2025-07-17 12:45:00|30271.2|30251.2|30291.6|30251.6|30332.6|30302.6|30249.1|30217.6|96
1752756600000|2025-07-17 12:50:00|30276.6|30256.6|30220.5|30180.5|30309|30264.1|30204.4|30165.5|46
1752756900000|2025-07-17 12:55:00|30221.5|30181.5|30287.5|30267.5|30300.4|30270|30194|30165.5|84
1752757200000|2025-07-17 13:00:00|30285|30265|30363.3|30343.3|30367.3|30343.3|30285|30254|236
1752757500000|2025-07-17 13:05:00|30367.5|30347.5|30375.3|30335.3|30450.3|30422.9|30361.8|30335.3|103
1752757800000|2025-07-17 13:10:00|30373.9|30333.9|30411.3|30371.3|30420.9|30391.3|30359.9|30325.3|71
1752758100000|2025-07-17 13:15:00|30407.4|30367.4|30516.7|30456.7|30518.2|30489.2|30399.9|30367.4|71
1752758400000|2025-07-17 13:20:00|30515.7|30455.7|30478.7|30418.7|30543.1|30510.6|30461.7|30418.7|42
1752758700000|2025-07-17 13:25:00|30472.3|30412.3|30367|30327|30472.3|30416.2|30295.8|30265|99
1752759000000|2025-07-17 13:30:00|30369.1|30329.1|30315.9|30295.9|30369.1|30337.6|30283.9|30258.4|92
1752759300000|2025-07-17 13:35:00|30331.8|30291.8|30346.7|30326.7|30370.3|30340.3|30296.3|30253.8|56
1752759600000|2025-07-17 13:40:00|30345.3|30325.3|30172.5|30152.5|30372.1|30349.8|30166.1|30137.5|134
1752759900000|2025-07-17 13:45:00|30174|30154|30156|30136|30241.5|30204|30154.6|30134.6|74
1752760200000|2025-07-17 13:50:00|30157.1|30137.1|30310.8|30290.8|30330.4|30301.8|30153.1|30123.5|107
1752760500000|2025-07-17 13:55:00|30313.3|30293.3|30329.7|30309.7|30336.8|30309.7|30266.8|30234.3|63
1752760800000|2025-07-17 14:00:00|30331.1|30311.1|30228|30208|30384|30352.6|30228|30198.6|105
1752761100000|2025-07-17 14:05:00|30229.4|30209.4|30253.3|30233.3|30259.8|30239.8|30186.1|30157.5|100
1752761400000|2025-07-17 14:10:00|30254.4|30234.4|30187.9|30167.9|30296.2|30256.2|30182.9|30154.4|90
1752761700000|2025-07-17 14:15:00|30187.5|30167.5|30218.3|30158.3|30218.3|30190.8|30132.9|30086.4|155
1752762000000|2025-07-17 14:20:00|30216.8|30156.8|30078.8|30058.8|30216.8|30179.7|30075.9|30055.9|96
1752762300000|2025-07-17 14:25:00|30080.9|30060.9|29991.1|29951.1|30092.4|30064.9|29901.1|29857.4|319
1752762600000|2025-07-17 14:30:00|29990.1|29950.1|30001.5|29981.5|30019.4|29991.9|29949|29929|68
1752762900000|2025-07-17 14:35:00|30000.4|29980.4|30029.1|30009.1|30068.7|30032.7|29977.9|29951.9|71
1752763200000|2025-07-17 14:40:00|30034.8|29994.8|30118|30098|30120.9|30100.9|30006.6|29975.2|113
1752763500000|2025-07-17 14:45:00|30123|30083|29966.5|29946.5|30123|30089.1|29966.5|29939|145
1752763800000|2025-07-17 14:50:00|29969.4|29949.4|30215.2|30195.2|30246|30196.7|29968|29944|126
1752764100000|2025-07-17 14:55:00|30214.2|30194.2|30162.7|30122.7|30236.7|30196.7|30151.2|30116.6|86
1752764400000|2025-07-17 15:00:00|30149.1|30129.1|30137.2|30097.2|30191.6|30156.6|30109.1|30071.8|83
1752764700000|2025-07-17 15:05:00|30138.7|30098.7|30091.1|30071.1|30163.7|30111.2|30091.1|30060.1|58
1752765000000|2025-07-17 15:10:00|30089.3|30049.3|30104|30084|30155.7|30128|30072.2|30044.7|92
1752765300000|2025-07-17 15:15:00|30112.5|30072.5|30171|30131|30171|30147.1|30096.5|30067.3|285
1752765600000|2025-07-17 15:20:00|30178.3|30138.3|30220.4|30180.4|30282.6|30246.9|30175.4|30138.3|84
1752765900000|2025-07-17 15:25:00|30207.4|30187.4|30247.2|30207.2|30247.2|30208.2|30161.4|30125.3|139
1752766200000|2025-07-17 15:30:00|30238.6|30218.6|30181.7|30161.7|30300.9|30273|30180.3|30150.3|152
1752766500000|2025-07-17 15:35:00|30190.3|30150.3|30220|30200|30225|30200|30175|30139.2|35
1752766800000|2025-07-17 15:40:00|30218.5|30198.5|30212.4|30172.4|30260|30228.5|30211.4|30159.9|64
1752767100000|2025-07-17 15:45:00|30210.3|30170.3|30210.3|30190.3|30242.8|30217.8|30164.9|30134.9|142
1752767400000|2025-07-17 15:50:00|30215.3|30195.3|30232.8|30212.8|30262.8|30226.3|30205.3|30185.3|91
1752767700000|2025-07-17 15:55:00|30224.9|30204.9|30205.2|30185.2|30280.1|30248.8|30202.7|30179.8|111
1752768000000|2025-07-17 16:00:00|30217.7|30177.7|30232.4|30212.4|30237.4|30212.4|30172.3|30137.5|203
1752768300000|2025-07-17 16:05:00|30233.9|30213.9|30249.6|30229.6|30259.3|30235.1|30227.2|30205.1|336
1752768600000|2025-07-17 16:10:00|30248.6|30228.6|30304|30284|30307.1|30284|30234|30210|180
1752768900000|2025-07-17 16:15:00|30299|30279|30317.2|30297.2|30350.8|30322.3|30280.4|30255.8|257
1752769200000|2025-07-17 16:20:00|30318.7|30298.7|30368.8|30348.8|30393.4|30373.4|30302.2|30282.2|655
1752769500000|2025-07-17 16:25:00|30369.8|30349.8|30351.1|30331.1|30417.3|30393.4|30346.1|30326.1|145
1752769800000|2025-07-17 16:30:00|30353.6|30333.6|30358.5|30338.5|30373.5|30352.5|30352.5|30309.6|43
1752770100000|2025-07-17 16:35:00|30356|30336|30447.3|30427.3|30532.4|30482|30356|30336|220
1752770400000|2025-07-17 16:40:00|30453.7|30413.7|30480.1|30460.1|30501.6|30480.9|30432.7|30406.6|67
1752770700000|2025-07-17 16:45:00|30491.6|30451.6|30452.6|30432.6|30492.6|30471.6|30447.6|30425.1|87
1752771000000|2025-07-17 16:50:00|30450.1|30430.1|30408.8|30388.8|30450.1|30430.1|30396.3|30366.7|95
1752771300000|2025-07-17 16:55:00|30410.3|30390.3|30509.6|30489.6|30510|30490|30410.3|30386.7|35
1752771600000|2025-07-17 17:00:00|30513.5|30493.5|30554.5|30534.5|30592.7|30563.1|30513.5|30493.5|62
1752771900000|2025-07-17 17:05:00|30553.1|30533.1|30486.6|30466.6|30560.6|30534.5|30464.1|30429.1|74
1752772200000|2025-07-17 17:10:00|30496.6|30456.6|30521.5|30501.5|30525.5|30505.5|30484.1|30452.6|31
1752772500000|2025-07-17 17:15:00|30524|30504|30580.8|30560.8|30580.8|30560.8|30511.5|30485.5|48
1752772800000|2025-07-17 17:20:00|30581.9|30561.9|30599.7|30579.7|30607.2|30579.7|30553.3|30533.3|50
1752773100000|2025-07-17 17:25:00|30597.2|30577.2|30602.3|30582.3|30608.8|30584.8|30558.2|30515.1|106
1752826500000|2025-07-18 08:15:00|30603.6|30583.6|30541.8|30481.8|30679.3|30638.6|30478.2|30429.6|239
1752826800000|2025-07-18 08:20:00|30540.7|30480.7|30616.4|30556.4|30632.8|30583.9|30436.8|30404.3|63
1752827100000|2025-07-18 08:25:00|30626.4|30566.4|30592|30532|30628.9|30574.9|30552.1|30498.5|40
1752827400000|2025-07-18 08:30:00|30597|30537|30496.7|30476.7|30605.6|30562|30494.2|30447.4|93
1752827700000|2025-07-18 08:35:00|30494.2|30474.2|30577.4|30517.4|30640.2|30591.7|30471.3|30446.7|63
1752828000000|2025-07-18 08:40:00|30579.9|30519.9|30610.2|30570.2|30613.8|30570.2|30579.4|30519.5|19
1752828300000|2025-07-18 08:45:00|30611.6|30571.6|30654|30614|30714.1|30691.2|30602.6|30562.3|41
1752828600000|2025-07-18 08:50:00|30655.5|30615.5|30474|30434|30689.4|30637.6|30474|30429|52
1752828900000|2025-07-18 08:55:00|30492.9|30432.9|30527.2|30467.2|30557.1|30508.2|30456.5|30402.6|52
1752829200000|2025-07-18 09:00:00|30524.7|30464.7|30441.8|30401.8|30548.2|30520.7|30434.3|30401.8|53
1752829500000|2025-07-18 09:05:00|30441.7|30401.7|30494.5|30434.5|30494.5|30450.3|30431.7|30386.7|12
1752829800000|2025-07-18 09:10:00|30483.1|30443.1|30507|30447|30534.5|30474.5|30452.8|30426.7|19
1752830100000|2025-07-18 09:15:00|30510.9|30450.9|30372.7|30312.7|30513.1|30458.1|30347.7|30295.5|51
1752830400000|2025-07-18 09:20:00|30364.1|30324.1|30366.6|30326.6|30381.6|30331.6|30330.2|30293.8|20
1752830700000|2025-07-18 09:25:00|30354.1|30334.1|30349.4|30309.4|30376.6|30339.1|30347.2|30309.4|22
1752831000000|2025-07-18 09:30:00|30346.2|30306.2|30288.6|30268.6|30366.5|30324|30288.6|30268.6|34
1752831300000|2025-07-18 09:35:00|30307.2|30267.2|30209.7|30169.7|30312.5|30285|30158.3|30135.8|161
1752831600000|2025-07-18 09:40:00|30218.2|30178.2|30203.5|30143.5|30256|30221.8|30165.7|30143.5|34
1752831900000|2025-07-18 09:45:00|30201.4|30141.4|30206.3|30166.3|30247.4|30199.9|30177.1|30128.5|27
1752832200000|2025-07-18 09:50:00|30194.9|30174.9|30222.7|30182.7|30252.4|30219.9|30194.9|30174.9|13
1752832500000|2025-07-18 09:55:00|30229.1|30169.1|30241.6|30221.6|30251.2|30221.6|30207.3|30160.2|20
1752832800000|2025-07-18 10:00:00|30254.1|30214.1|30299|30239|30300.1|30261.5|30236.6|30198|42
1752833100000|2025-07-18 10:05:00|30301.5|30241.5|30219.3|30199.3|30309|30260.1|30219.3|30196.5|17
1752833400000|2025-07-18 10:10:00|30236.5|30196.5|30209.3|30169.3|30256.5|30206.5|30209.3|30162.2|15
1752833700000|2025-07-18 10:15:00|30200.7|30180.7|30231.4|30211.4|30284.3|30229.2|30200.7|30162.8|15
1752834000000|2025-07-18 10:20:00|30246.4|30206.4|30284.2|30244.2|30295.6|30258.1|30234.2|30181.7|20
1752834300000|2025-07-18 10:25:00|30291.7|30251.7|30275.2|30255.2|30307|30256.7|30269.1|30234.2|24
1752834600000|2025-07-18 10:30:00|30273|30253|30279.4|30239.4|30319.4|30273|30273|30225.5|7
1752834900000|2025-07-18 10:35:00|30270.8|30250.8|30309|30289|30348.3|30296.9|30270.8|30241.2|39
1752835200000|2025-07-18 10:40:00|30316.5|30276.5|30310.7|30270.7|30341.1|30302.2|30307.9|30270.7|5
1752835500000|2025-07-18 10:45:00|30307.9|30287.9|30351.4|30311.4|30352.1|30324.3|30306.8|30284.6|7
1752835800000|2025-07-18 10:50:00|30353.9|30313.9|30414.2|30374.2|30437.5|30402.8|30346.8|30313.9|35
1752836100000|2025-07-18 10:55:00|30401.7|30381.7|30420.6|30380.6|30421|30384.5|30399.2|30370.3|6
1752836400000|2025-07-18 11:00:00|30421.7|30381.7|30377.7|30337.7|30421.7|30385.3|30361.3|30332.4|11
1752836700000|2025-07-18 11:05:00|30372.7|30332.7|30349.8|30309.8|30372.7|30336.3|30338.8|30299.1|4
1752837000000|2025-07-18 11:10:00|30358|30338|30401.5|30381.5|30409|30381.5|30358|30329.1|27
1752837300000|2025-07-18 11:15:00|30398.7|30378.7|30432.6|30392.6|30452.9|30430.4|30349.7|30321.2|86
1752837600000|2025-07-18 11:20:00|30430.1|30390.1|30392.9|30372.9|30430.1|30396.1|30391.8|30363.3|15
1752837900000|2025-07-18 11:25:00|30391.8|30371.8|30411.1|30391.1|30438.2|30409.6|30389.7|30352.1|13
1752838200000|2025-07-18 11:30:00|30412.5|30392.5|30409.6|30369.6|30437.1|30404.6|30403.5|30362.1|6
1752838500000|2025-07-18 11:35:00|30406|30366|30368.5|30348.5|30422.1|30379.6|30366|30323.5|13
1752838800000|2025-07-18 11:40:00|30377|30337|30342.3|30322.3|30380.9|30352.4|30333.4|30307.7|12
1752839100000|2025-07-18 11:45:00|30341.2|30321.2|30274.8|30254.8|30351.2|30321.2|30268.4|30239.8|62
1752839400000|2025-07-18 11:50:00|30272.3|30252.3|30213.3|30193.3|30280.9|30253.4|30200.5|30168|47
1752839700000|2025-07-18 11:55:00|30211.1|30191.1|30173.6|30153.6|30215.8|30191.1|30169.7|30149|66
1752840000000|2025-07-18 12:00:00|30172.2|30152.2|30238.6|30218.6|30275.4|30243.6|30172.2|30152.2|94
1752840300000|2025-07-18 12:05:00|30235.7|30215.7|30154.6|30134.6|30235.7|30215.7|30126|30106|74
1752840600000|2025-07-18 12:10:00|30156|30136|30102.8|30082.8|30176.7|30149.6|30102.8|30082.8|102
1752840900000|2025-07-18 12:15:00|30101.4|30081.4|30129.5|30109.5|30145.6|30118.1|30083.9|30054.2|53
1752841200000|2025-07-18 12:20:00|30134.2|30114.2|30138|30118|30150.5|30124.1|30119.1|30096.6|37
1752841500000|2025-07-18 12:25:00|30140.5|30120.5|30185.5|30165.5|30190.5|30165.5|30133|30101.6|113
1752841800000|2025-07-18 12:30:00|30193|30173|30363.3|30343.3|30394.4|30355.8|30190.5|30170.5|128
1752842100000|2025-07-18 12:35:00|30350.1|30330.1|30275.7|30255.7|30350.1|30330.1|30237.9|30193.2|69
1752842400000|2025-07-18 12:40:00|30274.3|30254.3|30141.4|30101.4|30274.3|30254.3|30100|30070|89
1752842700000|2025-07-18 12:45:00|30130|30110|30164.5|30144.5|30189.2|30160.3|30127.8|30097.5|35
1752843000000|2025-07-18 12:50:00|30163.1|30143.1|30010.4|29990.4|30170.3|30143.1|30010.4|29985.4|142
1752843300000|2025-07-18 12:55:00|30009|29989|30047|30027|30065.6|30034.2|29937.5|29917.5|113
1752843600000|2025-07-18 13:00:00|30049.5|30029.5|30164.2|30144.2|30180.6|30153.1|30049.5|30029.4|90
1752843900000|2025-07-18 13:05:00|30164.1|30144.1|30201.3|30181.3|30216.6|30181.3|30150.9|30123.8|149
1752844200000|2025-07-18 13:10:00|30203.4|30183.4|30244.1|30224.1|30273.8|30253.7|30203.4|30183.4|113
1752844500000|2025-07-18 13:15:00|30257.6|30217.6|30179.8|30119.8|30297.7|30276.2|30163.4|30110.9|162
1752844800000|2025-07-18 13:20:00|30181.2|30121.2|30128.7|30108.7|30185.8|30156.9|30097|30066.9|192
1752845100000|2025-07-18 13:25:00|30129.8|30109.8|30140.5|30100.5|30181.2|30149.8|30095.1|30062.3|32
1752845400000|2025-07-18 13:30:00|30128|30108|30071.9|30031.9|30135.5|30108|30036.9|30001.1|112
1752845700000|2025-07-18 13:35:00|30073.3|30033.3|30015.1|29995.1|30094.4|30056.9|29971.2|29951.2|118
1752846000000|2025-07-18 13:40:00|30014|29994|30057.6|30037.6|30060.4|30037.6|30009|29980.1|96
1752846300000|2025-07-18 13:45:00|30061.5|30041.5|30243.7|30223.7|30267.3|30238.7|30061.5|30034.3|213
1752846600000|2025-07-18 13:50:00|30238.7|30218.7|30215.9|30195.9|30241.6|30218.7|30212|30189.1|57
1752846900000|2025-07-18 13:55:00|30218|30198|30276.6|30236.6|30338.3|30318.3|30218|30189.4|158
1752847200000|2025-07-18 14:00:00|30264.1|30244.1|30257.3|30237.3|30276.9|30252.3|30189|30169|63
1752847500000|2025-07-18 14:05:00|30264.8|30224.8|30261.9|30221.9|30264.8|30234.8|30217.3|30183.3|40
1752847800000|2025-07-18 14:10:00|30264.4|30224.4|30350.3|30330.3|30350.3|30330.3|30239.1|30206.2|58
1752848100000|2025-07-18 14:15:00|30352.8|30332.8|30343.1|30323.1|30388.6|30352.8|30308.2|30278.2|98
1752848400000|2025-07-18 14:20:00|30345.3|30325.3|30398.8|30378.8|30413.9|30393.9|30342.5|30318.5|90
1752848700000|2025-07-18 14:25:00|30401|30381|30343.9|30323.9|30414.6|30387.1|30326.4|30288.6|57
1752849000000|2025-07-18 14:30:00|30356.7|30316.7|30392|30372|30408.1|30382|30313.5|30285|97
1752849300000|2025-07-18 14:35:00|30404.5|30364.5|30335.2|30295.2|30404.5|30372|30320.2|30287.7|41
1752849600000|2025-07-18 14:40:00|30315.2|30292.7|30258.8|30238.8|30319.9|30297.7|30255.9|30229.8|50
1752849900000|2025-07-18 14:45:00|30259.8|30239.8|30027.1|30007.1|30264.5|30244.5|29983.9|29957.9|210
1752850200000|2025-07-18 14:50:00|30040.7|30000.7|30056|30016|30059.6|30033.2|30000.3|29970.3|234
1752850500000|2025-07-18 14:55:00|30058.5|30018.5|30024.5|29984.5|30064.9|30033.1|30009.5|29979.5|45
1752850800000|2025-07-18 15:00:00|30012|29992|30065.5|30025.5|30080.1|30050.9|29991.7|29951.7|76
1752851100000|2025-07-18 15:05:00|30054.1|30034.1|30011.9|29991.9|30065.5|30038|29953.4|29922|183
1752851400000|2025-07-18 15:10:00|30023.3|29983.3|30065.8|30045.8|30074.4|30045.8|30017.2|29969.4|81
1752851700000|2025-07-18 15:15:00|30066.9|30046.9|30006.5|29986.5|30071.9|30046.9|30002.6|29976.5|34
1752852000000|2025-07-18 15:20:00|30007.9|29987.9|29807.1|29747.1|30017.6|29989|29690.8|29670.8|354
1752852300000|2025-07-18 15:25:00|29808.2|29748.2|29861.7|29821.7|29869.2|29839.6|29766.8|29735.4|150
1752852600000|2025-07-18 15:30:00|29869.2|29809.2|29853.9|29813.9|29873.1|29835.3|29827.8|29779.2|49
1752852900000|2025-07-18 15:35:00|29841|29821|29894.5|29874.5|29929.8|29894.8|29821.4|29801.4|193
1752853200000|2025-07-18 15:40:00|29893.1|29873.1|29915.1|29875.1|29930.1|29910.1|29852.3|29799.8|87
1752853500000|2025-07-18 15:45:00|29916.5|29876.5|29892.2|29872.2|29966.4|29928.2|29891.1|29859.7|49
1752853800000|2025-07-18 15:50:00|29893.6|29873.6|29964.5|29944.5|29989.2|29960.6|29885.8|29858.6|82
1752854100000|2025-07-18 15:55:00|29965.9|29945.9|30009.2|29969.2|30010.9|29980.6|29942.8|29914.2|65
1752854400000|2025-07-18 16:00:00|30001.7|29981.7|30031.2|30011.2|30038.7|30014.8|29951.6|29919.1|201
1752854700000|2025-07-18 16:05:00|30033.7|30013.7|30175.7|30155.7|30209.5|30177|30033.7|30013.7|267
1752855000000|2025-07-18 16:10:00|30177.1|30157.1|30053.7|30033.7|30178.2|30158.2|30042.6|30015.1|125
1752855300000|2025-07-18 16:15:00|30056.5|30036.5|30011.9|29971.9|30089|30057.6|30011.9|29965.9|84
1752855600000|2025-07-18 16:20:00|30023.3|29963.3|30020.4|30000.4|30117.2|30095.4|29990.8|29951.6|369
1752855900000|2025-07-18 16:25:00|30021.8|30001.8|30054.2|30034.2|30081.7|30050.9|29995.4|29975.4|66
1752856200000|2025-07-18 16:30:00|30065.6|30025.6|30068.1|30048.1|30092.8|30055.3|30051.7|30025.6|23
1752856500000|2025-07-18 16:35:00|30065.3|30045.3|30018.8|29998.8|30065.3|30045.3|30013.5|29981|45
1752856800000|2025-07-18 16:40:00|30017.7|29997.7|30007.7|29987.7|30017.7|29997.7|30006.3|29986.3|9
1752857100000|2025-07-18 16:45:00|30008.8|29988.8|30009.5|29989.5|30056.3|30036.3|29999.5|29979.5|79
1752857400000|2025-07-18 16:50:00|30014.5|29994.5|30029.8|30009.8|30050.9|30029.8|30014.5|29985.9|32
1752857700000|2025-07-18 16:55:00|30028.4|30008.4|30011.9|29991.9|30050.1|30030.1|30008.3|29988.3|21
1752858000000|2025-07-18 17:00:00|30013.3|29993.3|30084|30064|30098.3|30078.3|30013.3|29993.3|100
1752858300000|2025-07-18 17:05:00|30086.5|30066.5|30084.3|30064.3|30140.7|30109.3|30076.5|30049|90
1752858600000|2025-07-18 17:10:00|30081.8|30061.8|30125.7|30105.7|30128.2|30108.2|30081.8|30061.8|26
1752858900000|2025-07-18 17:15:00|30129.3|30109.3|30086.4|30066.4|30135.7|30115.7|30077.5|30041.8|55
1752859200000|2025-07-18 17:20:00|30085|30065|30107.5|30087.5|30107.5|30087.5|30063.9|30043.9|39
1752859500000|2025-07-18 17:25:00|30113.9|30093.9|30126.8|30086.8|30137.9|30098.2|30058.1|30029.5|195
1753085700000|2025-07-21 08:15:00|30068.4|30008.4|29638.3|29598.3|30099.6|30049.6|29611.7|29554.2|224
1753086000000|2025-07-21 08:20:00|29649.6|29589.6|29772.2|29712.2|29821|29773.5|29618.3|29585.8|129
1753086300000|2025-07-21 08:25:00|29772.1|29712.1|29814.6|29754.6|29814.6|29758.6|29699.6|29664.6|50
1753086600000|2025-07-21 08:30:00|29815.9|29755.9|29740.9|29680.9|29861.1|29834.8|29716|29677.3|62
1753086900000|2025-07-21 08:35:00|29734.5|29674.5|29740.7|29700.7|29790.8|29737|29692.1|29648.2|47
1753087200000|2025-07-21 08:40:00|29743.1|29703.1|29685.5|29665.5|29743.1|29703.1|29673|29628|25
1753087500000|2025-07-21 08:45:00|29689.3|29669.3|29606.6|29586.6|29698|29671.8|29606.6|29584.1|27
1753087800000|2025-07-21 08:50:00|29621.5|29561.5|29682.9|29662.9|29699.1|29662.9|29561.6|29529.1|66
1753088100000|2025-07-21 08:55:00|29681.6|29661.6|29757.8|29697.8|29757.8|29710.3|29669.1|29639.1|30
1753088400000|2025-07-21 09:00:00|29751.7|29711.7|29761.6|29721.6|29775.2|29745.3|29729|29669|21
1753088700000|2025-07-21 09:05:00|29749.9|29709.9|29727.7|29687.7|29770.2|29718.9|29665.1|29625.1|62
1753089000000|2025-07-21 09:10:00|29722.5|29682.5|29728.8|29668.8|29733.9|29685.1|29683.9|29633.9|6
1753089300000|2025-07-21 09:15:00|29721.3|29661.3|29790.4|29730.4|29795.3|29753.8|29696.4|29649.9|15
1753089600000|2025-07-21 09:20:00|29795.2|29735.2|29703.9|29663.9|29795.2|29754|29703.9|29655.1|57
1753089900000|2025-07-21 09:25:00|29688.9|29668.9|29709.9|29689.9|29751.2|29711.2|29664.9|29637.5|28
1753090200000|2025-07-21 09:30:00|29708.7|29688.7|29677.4|29637.4|29724.9|29691.1|29636.1|29616.1|25
1753090500000|2025-07-21 09:35:00|29677.3|29637.3|29631|29611|29726.2|29692.4|29631|29611|26
1753090800000|2025-07-21 09:40:00|29647.6|29607.6|29702.4|29642.4|29702.4|29642.4|29647.6|29607.6|1
1753091100000|2025-07-21 09:45:00|29702.3|29642.3|29699.9|29659.9|29715|29672.7|29664.7|29629.8|15
1753091400000|2025-07-21 09:50:00|29680.8|29660.8|29691|29631|29693.6|29661.1|29663.6|29623.6|24
1753091700000|2025-07-21 09:55:00|29682.3|29642.3|29699.8|29679.8|29707.4|29681.1|29677.3|29637.3|7
1753092000000|2025-07-21 10:00:00|29701.1|29681.1|29679.9|29639.9|29822.3|29776|29663.1|29615.7|62
1753092300000|2025-07-21 10:05:00|29692|29652|29594.3|29534.3|29715.8|29667|29525.4|29500.4|143
1753092600000|2025-07-21 10:10:00|29593.1|29533.1|29605.6|29565.6|29626.8|29589.3|29558|29509.3|35
1753092900000|2025-07-21 10:15:00|29604.3|29564.3|29564.3|29544.3|29604.3|29565.5|29564.3|29515.6|7
1753093200000|2025-07-21 10:20:00|29573|29533|29609.2|29569.2|29609.2|29570.4|29541.7|29511.6|59
1753093500000|2025-07-21 10:25:00|29610.5|29570.5|29645.6|29625.6|29655.6|29625.6|29610.5|29567.9|15
1753093800000|2025-07-21 10:30:00|29646.9|29626.9|29596.7|29556.7|29656.5|29626.9|29596.7|29549.3|17
1753094100000|2025-07-21 10:35:00|29597.9|29557.9|29611.7|29551.7|29655.5|29624.3|29587.9|29551.7|27
1753094400000|2025-07-21 10:40:00|29610.4|29550.4|29590.3|29550.3|29610.4|29555.3|29551.5|29520.2|28
1753094700000|2025-07-21 10:45:00|29591.6|29551.6|29571.4|29511.4|29596.5|29555.3|29556.3|29506.3|17
1753095000000|2025-07-21 10:50:00|29566.4|29526.4|29576.5|29516.5|29583.9|29538.9|29554|29508.9|3
1753095300000|2025-07-21 10:55:00|29577.8|29517.8|29601.4|29541.4|29602.6|29542.6|29577.8|29517.8|10
1753095600000|2025-07-21 11:00:00|29590.1|29550.1|29577.8|29517.8|29590.1|29551.3|29553.7|29506.2|3
1753095900000|2025-07-21 11:05:00|29582.6|29522.6|29588.8|29568.8|29625.2|29588.9|29565.1|29522.6|63
1753096200000|2025-07-21 11:10:00|29601.3|29561.3|29613.9|29553.9|29622.3|29568.8|29562.6|29535.1|10
1753096500000|2025-07-21 11:15:00|29601.3|29561.3|29565|29545|29616.3|29573.8|29565|29531.3|14
1753096800000|2025-07-21 11:20:00|29572.5|29532.5|29615.1|29575.1|29655|29620.1|29558.7|29526.2|45
1753097100000|2025-07-21 11:25:00|29607.7|29587.7|29623.7|29583.7|29646.2|29612.5|29607.7|29583.7|9
1753097400000|2025-07-21 11:30:00|29611.2|29591.2|29651.3|29611.3|29661.3|29632.6|29573.7|29552.5|47
1753097700000|2025-07-21 11:35:00|29655.1|29615.1|29641.2|29581.2|29672.5|29636.2|29637.5|29581.2|19
1753098000000|2025-07-21 11:40:00|29642.5|29582.5|29597.4|29557.4|29642.5|29600|29593.6|29553.6|8
1753098300000|2025-07-21 11:45:00|29584.9|29564.9|29569.7|29549.7|29613.6|29568.6|29569.7|29542.2|7
1753098600000|2025-07-21 11:50:00|29572.3|29552.3|29542.1|29522.1|29583.4|29552.3|29540.8|29520.8|18
1753098900000|2025-07-21 11:55:00|29545.7|29525.7|29560.8|29540.8|29579.6|29550.9|29545.7|29525.7|31
1753099200000|2025-07-21 12:00:00|29562.1|29542.1|29649.7|29609.7|29698.5|29676|29562.1|29537.1|146
1753099500000|2025-07-21 12:05:00|29633.3|29613.3|29603.3|29583.3|29663.4|29629.5|29586.9|29555.7|40
1753099800000|2025-07-21 12:10:00|29605.7|29585.7|29718.3|29678.3|29725.9|29698.4|29590.7|29563.2|72
1753100100000|2025-07-21 12:15:00|29723.3|29683.3|29700.7|29640.7|29738.3|29718.3|29673.2|29640.7|47
1753100400000|2025-07-21 12:20:00|29702|29642|29735.6|29715.6|29742|29722|29692|29642|28
1753100700000|2025-07-21 12:25:00|29738.1|29718.1|29615.2|29595.2|29751.7|29723.1|29612.7|29582.7|72
1753101000000|2025-07-21 12:30:00|29622.7|29582.7|29636.6|29616.6|29680.3|29649|29607.7|29578.9|82
1753101300000|2025-07-21 12:35:00|29645.3|29605.3|29550|29530|29645.3|29611.6|29550|29525.1|157
1753101600000|2025-07-21 12:40:00|29548.8|29528.8|29552.4|29532.4|29552.6|29532.4|29498.5|29478.5|198
1753101900000|2025-07-21 12:45:00|29555|29535|29552.3|29512.3|29578.6|29549.9|29523.6|29501|68
1753102200000|2025-07-21 12:50:00|29551.1|29511.1|29553.6|29533.6|29581.2|29553.7|29517.2|29497.2|47
1753102500000|2025-07-21 12:55:00|29558.6|29538.6|29543.5|29503.5|29576.1|29546.2|29531|29503.5|31
1753102800000|2025-07-21 13:00:00|29537.3|29517.3|29344.4|29324.4|29554.7|29534.7|29344.4|29324.4|270
1753103100000|2025-07-21 13:05:00|29347|29327|29357|29337|29450.7|29422|29335.7|29312|152
1753103400000|2025-07-21 13:10:00|29350.7|29330.7|29158.5|29138.5|29350.7|29330.7|29158.5|29138.5|317
1753103700000|2025-07-21 13:15:00|29161|29141|29200.9|29180.9|29238.5|29207.2|29129.7|29097.2|290
1753104000000|2025-07-21 13:20:00|29203.4|29183.4|29174.5|29154.5|29217.2|29197.2|29143.2|29113.2|75
1753104300000|2025-07-21 13:25:00|29173.2|29153.2|29181.9|29161.9|29215.7|29190.7|29136.9|29105.6|69
1753104600000|2025-07-21 13:30:00|29180.7|29160.7|29194.5|29154.5|29289.6|29259.6|29149.4|29114.3|116
1753104900000|2025-07-21 13:35:00|29185.7|29165.7|29316.8|29296.8|29333.4|29308.4|29181.9|29161.9|109
1753105200000|2025-07-21 13:40:00|29309.6|29289.6|29214.4|29174.4|29317|29289.6|29200.7|29172|115
1753105500000|2025-07-21 13:45:00|29215.7|29175.7|29301|29261|29319.7|29299.7|29210.8|29170.8|74
1753105800000|2025-07-21 13:50:00|29301.1|29281.1|29262|29242|29346|29319.8|29250.9|29219.6|104
1753106100000|2025-07-21 13:55:00|29299.6|29259.6|29206.8|29186.8|29299.6|29270.9|29191.8|29166.8|95
1753106400000|2025-07-21 14:00:00|29205.5|29185.5|29146.7|29126.7|29221.9|29191.8|29144.1|29111.6|128
1753106700000|2025-07-21 14:05:00|29150.4|29130.4|29161.8|29141.8|29213.1|29181.8|29137.9|29109.2|64
1753107000000|2025-07-21 14:10:00|29160.5|29140.5|29149.3|29109.3|29165.6|29140.5|29109.2|29085.5|67
1753107300000|2025-07-21 14:15:00|29143.1|29103.1|29134.2|29114.2|29189.2|29150.6|29114.2|29094.1|84
1753107600000|2025-07-21 14:20:00|29131.6|29111.6|29025.3|29005.3|29131.6|29111.6|29025.1|29001.5|215
1753107900000|2025-07-21 14:25:00|29024|29004|28986.5|28966.5|29055.4|29024.1|28957.6|28933.9|173
1753108200000|2025-07-21 14:30:00|28987.7|28967.7|29061.5|29041.5|29101.6|29067.8|28987.7|28967.7|121
1753108500000|2025-07-21 14:35:00|29059|29039|29096.5|29076.5|29115.3|29087.8|29044|29024|58
1753108800000|2025-07-21 14:40:00|29095.3|29075.3|29012.4|28992.4|29095.3|29075.3|29008.7|28988.7|70
1753109100000|2025-07-21 14:45:00|29011.1|28991.1|29096.2|29076.2|29109.9|29076.2|28990.9|28968.4|122
1753109400000|2025-07-21 14:50:00|29098.7|29078.7|29021.1|29001.1|29126.2|29096.3|29014.7|28987.3|70
1753109700000|2025-07-21 14:55:00|29022.3|29002.3|29056.2|29036.2|29060|29040|28998.5|28978.5|59
1753110000000|2025-07-21 15:00:00|29055|29035|29014.9|28994.9|29078.7|29050|29014.9|28994.9|63
1753110300000|2025-07-21 15:05:00|29016.2|28996.2|28997.5|28977.5|29023.7|29003.7|28982.4|28961.1|58
1753110600000|2025-07-21 15:10:00|28997.4|28977.4|29006.1|28986.1|29026.1|29006.1|28993.7|28973.7|49
1753110900000|2025-07-21 15:15:00|29003.6|28983.6|29003.5|28983.5|29032.4|29004.9|28993.7|28962.4|49
1753111200000|2025-07-21 15:20:00|29002.2|28982.2|29061|29041|29061|29041|28999.8|28971.1|61
1753111500000|2025-07-21 15:25:00|29076.2|29036.2|29083.4|29063.4|29089.6|29063.4|29047.3|29022.3|45
1753111800000|2025-07-21 15:30:00|29098.5|29058.5|29048.5|29028.5|29116.1|29086.1|29046|29018.5|86
1753112100000|2025-07-21 15:35:00|29046|29026|29057.3|29037.3|29062.2|29037.3|29025.9|28997.2|45
1753112400000|2025-07-21 15:40:00|29058.5|29038.5|29097.4|29077.4|29112.3|29082.4|29056|29036|60
1753112700000|2025-07-21 15:45:00|29099.8|29079.8|29072.2|29052.2|29173.6|29141.1|29067.2|29044.7|123
1753113000000|2025-07-21 15:50:00|29073.5|29053.5|29105.9|29085.9|29121|29088.4|29073.5|29053.5|74
1753113300000|2025-07-21 15:55:00|29104.6|29084.6|29122.1|29102.1|29151.9|29121|29097.2|29077.2|91
1753113600000|2025-07-21 16:00:00|29130.8|29090.8|29085.9|29065.9|29149.7|29097.2|29085.9|29055.9|95
1753113900000|2025-07-21 16:05:00|29098.4|29078.4|29115.9|29075.9|29135.9|29115.9|29098.4|29069.7|67
1753114200000|2025-07-21 16:10:00|29114.6|29074.6|29025.8|29005.8|29114.6|29083.4|29020.8|29000.8|91
1753114500000|2025-07-21 16:15:00|29024.5|29004.5|29013|28993|29039.4|29019.4|28981.8|28956.9|99
1753114800000|2025-07-21 16:20:00|29011.7|28991.7|28882|28862|29015.5|28991.7|28806.7|28786.7|936
1753115100000|2025-07-21 16:25:00|28890.7|28850.7|28797|28777|28890.7|28862|28745.8|28724.5|347
1753115400000|2025-07-21 16:30:00|28795.8|28775.8|28878.3|28858.3|28888.5|28867.1|28794.5|28774.5|176
1753115700000|2025-07-21 16:35:00|28880.8|28860.8|28840.7|28820.7|28913|28892.1|28834.5|28814.5|119
1753116000000|2025-07-21 16:40:00|28841.9|28821.9|28885.8|28865.8|28903.2|28882|28838.2|28818.2|96
1753116300000|2025-07-21 16:45:00|28883.3|28863.3|28863|28843|28886.9|28865.8|28860.6|28834.3|68
1753116600000|2025-07-21 16:50:00|28861.7|28841.7|28856.7|28836.7|28863|28843|28837.9|28795.4|106
1753116900000|2025-07-21 16:55:00|28855.4|28835.4|28810.4|28790.4|28860.5|28835.5|28806.6|28786.6|141
1753117200000|2025-07-21 17:00:00|28811.6|28791.6|28869.2|28849.2|28874.2|28851.8|28807.8|28784.1|62
1753117500000|2025-07-21 17:05:00|28870.4|28850.4|28855.4|28835.4|28871.7|28851.7|28832.9|28805.4|79
1753117800000|2025-07-21 17:10:00|28856.7|28836.7|28887.9|28867.9|28887.9|28867.9|28856.7|28836.7|40
1753118100000|2025-07-21 17:15:00|28886.6|28866.6|28880.3|28860.3|28891.6|28871.6|28875.3|28855.3|83
1753118400000|2025-07-21 17:20:00|28881.6|28861.6|28919.1|28899.1|28919.1|28899.1|28867.8|28839|50
1753118700000|2025-07-21 17:25:00|28924.1|28904.1|28860.3|28820.3|28924.1|28904.1|28854.1|28820.3|92
1753172100000|2025-07-22 08:15:00|28852.7|28812.7|28535|28515|28852.7|28812.7|28510|28475|339
1753172400000|2025-07-22 08:20:00|28537.5|28517.5|28696.3|28656.3|28702.5|28667.5|28537.5|28513.8|93
1753172700000|2025-07-22 08:25:00|28695|28655|28696.2|28676.2|28710|28685|28611.3|28558.8|94
1753173000000|2025-07-22 08:30:00|28693.7|28673.7|28600|28560|28757.5|28721.3|28565|28535|52
1753173300000|2025-07-22 08:35:00|28601.2|28561.2|28543.7|28523.7|28601.2|28561.2|28523.7|28494.9|48
1753173600000|2025-07-22 08:40:00|28538.7|28518.7|28354.8|28294.8|28591.2|28539.9|28311.1|28253.6|106
1753173900000|2025-07-22 08:45:00|28349.8|28289.8|28417.3|28377.3|28467.3|28407.3|28267.3|28237.3|168
1753174200000|2025-07-22 08:50:00|28414.8|28374.8|28356|28336|28423.6|28389.8|28353.5|28307.3|48
1753174500000|2025-07-22 08:55:00|28358.5|28338.5|28319.7|28299.7|28362.3|28342.3|28303.5|28274.8|27
1753174800000|2025-07-22 09:00:00|28317.2|28297.2|28299.7|28279.7|28347.2|28309.7|28269.7|28246|40
1753175100000|2025-07-22 09:05:00|28308.4|28268.4|28372.2|28352.2|28388.4|28360.9|28274.7|28242.2|41
1753175400000|2025-07-22 09:10:00|28374.7|28354.7|28392.1|28372.1|28432.1|28397.1|28364.6|28325.9|33
1753175700000|2025-07-22 09:15:00|28399.6|28359.6|28355.8|28295.8|28402.1|28370.9|28290.9|28245.8|16
1753176000000|2025-07-22 09:20:00|28358.3|28298.3|28324.5|28284.5|28358.3|28322.1|28275.8|28244.6|32
1753176300000|2025-07-22 09:25:00|28327|28287|28388.2|28348.2|28488.3|28448.3|28327|28287|140
1753176600000|2025-07-22 09:30:00|28388.3|28368.3|28444.5|28404.5|28449.5|28414.5|28388.3|28362|12
1753176900000|2025-07-22 09:35:00|28445.7|28405.7|28464.4|28444.4|28464.4|28444.4|28421.9|28389.4|54
1753177200000|2025-07-22 09:40:00|28465.7|28445.7|28563.1|28523.1|28596.9|28558.2|28465.7|28445.7|61
1753177500000|2025-07-22 09:45:00|28561.9|28521.9|28623.1|28583.1|28639.4|28593.1|28554.4|28521.9|28
1753177800000|2025-07-22 09:50:00|28625.6|28585.6|28695.6|28675.6|28710.6|28683.1|28605.6|28569.4|55
1753178100000|2025-07-22 09:55:00|28698.1|28678.1|28720.5|28680.5|28733|28704.3|28688|28655.5|246
1753178400000|2025-07-22 10:00:00|28721.8|28681.8|28645.5|28605.5|28726.8|28681.8|28625.5|28583|29
1753178700000|2025-07-22 10:05:00|28646.7|28606.7|28662.9|28622.9|28701.7|28645.4|28625.5|28598|27
1753179000000|2025-07-22 10:10:00|28646.7|28626.7|28646.6|28626.6|28675.4|28642.9|28626.7|28587.9|15
1753179300000|2025-07-22 10:15:00|28650.4|28630.4|28650.3|28630.3|28699.1|28649.1|28650.3|28625.4|37
1753179600000|2025-07-22 10:20:00|28662.8|28622.8|28657.8|28637.8|28724.1|28687.8|28642.8|28602.8|26
1753179900000|2025-07-22 10:25:00|28656.6|28636.6|28629|28589|28686.5|28645.3|28607.8|28576.5|10
1753180200000|2025-07-22 10:30:00|28627.8|28587.8|28647.7|28587.7|28652.7|28614|28616.5|28572.8|29
1753180500000|2025-07-22 10:35:00|28644|28584|28683.9|28643.9|28683.9|28648.9|28600.2|28560.2|24
1753180800000|2025-07-22 10:40:00|28686.4|28646.4|28771.4|28731.4|28782.6|28731.4|28671.4|28640.2|20
1753181100000|2025-07-22 10:45:00|28772.6|28732.6|28732.6|28672.6|28783.9|28751.4|28677.6|28647.6|64
1753181400000|2025-07-22 10:50:00|28728.8|28668.8|28805|28765|28837.6|28805.1|28722.6|28662.6|150
1753181700000|2025-07-22 10:55:00|28806.3|28766.3|28786.3|28746.3|28817.5|28792.5|28782.5|28733.8|16
1753182000000|2025-07-22 11:00:00|28787.5|28747.5|28822.5|28802.5|28822.5|28802.5|28777.5|28730|31
1753182300000|2025-07-22 11:05:00|28823.7|28803.7|29012.4|28972.4|29041.2|28993.7|28823.7|28803.7|106
1753182600000|2025-07-22 11:10:00|29011.2|28971.2|28993.6|28933.6|29043.7|29007.4|28968.6|28928.6|54
1753182900000|2025-07-22 11:15:00|28994.9|28934.9|28957.3|28937.3|29018.6|28986.1|28957.3|28917.3|25
1753183200000|2025-07-22 11:20:00|28942.3|28922.3|28916|28856|28952.3|28922.3|28898.6|28856|32
1753183500000|2025-07-22 11:25:00|28917.3|28857.3|28953.5|28893.5|28978.5|28938.5|28907.3|28857.3|17
1753183800000|2025-07-22 11:30:00|28938.5|28898.5|28939.7|28879.7|28949.7|28898.5|28864.7|28824.7|46
1753184100000|2025-07-22 11:35:00|28937.2|28877.2|28885.9|28845.9|28942.2|28894.7|28885.9|28838.4|8
1753184400000|2025-07-22 11:40:00|28894.7|28834.7|28877.1|28837.1|28912.1|28864.6|28858.4|28808.4|13
1753184700000|2025-07-22 11:45:00|28879.6|28839.6|28845.8|28805.8|28898.4|28854.6|28842.1|28805.8|17
1753185000000|2025-07-22 11:50:00|28848.3|28808.3|28840.8|28820.8|28912.1|28882.1|28829.5|28802|67
1753185300000|2025-07-22 11:55:00|28838.3|28818.3|28807|28767|28859.5|28818.3|28793.2|28764.5|37
1753185600000|2025-07-22 12:00:00|28804.5|28764.5|28971.9|28951.9|28986.9|28955.7|28764.5|28729.5|95
1753185900000|2025-07-22 12:05:00|28973.2|28953.2|29029.4|28989.4|29085.6|29058.1|28973.2|28953.2|101
1753186200000|2025-07-22 12:10:00|29021.9|29001.9|28996.8|28976.8|29051.9|29031.9|28986.9|28965.6|78
1753186500000|2025-07-22 12:15:00|28994.3|28974.3|28993|28973|29016.8|28984.3|28931.8|28898.1|70
1753186800000|2025-07-22 12:20:00|29009.3|28989.3|29043|29023|29065.5|29045.5|28994.3|28961.8|70
1753187100000|2025-07-22 12:25:00|29041.8|29021.8|28994.2|28954.2|29099.2|29076.7|28989.2|28951.7|176
1753187400000|2025-07-22 12:30:00|29000.5|28960.5|29174.2|29154.2|29174.2|29154.2|28965.5|28931.7|146
1753187700000|2025-07-22 12:35:00|29175.4|29155.4|29125.4|29105.4|29214.1|29190.4|29125.4|29104.1|103
1753188000000|2025-07-22 12:40:00|29121.6|29101.6|29030.3|29010.3|29146.6|29101.6|29030.3|28997.8|102
1753188300000|2025-07-22 12:45:00|29032.8|29012.8|29086.5|29046.5|29095.3|29075.3|29032.8|29000.3|106
1753188600000|2025-07-22 12:50:00|29079|29059|29126.5|29086.5|29132.7|29104|29029|28994|77
1753188900000|2025-07-22 12:55:00|29119|29099|29146.4|29126.4|29201.4|29176.4|29115.2|29087.7|111
1753189200000|2025-07-22 13:00:00|29140.2|29120.2|29265.1|29225.1|29275.1|29247.6|29138.9|29100.2|157
1753189500000|2025-07-22 13:05:00|29261.4|29221.4|29257.6|29237.6|29317.6|29293.9|29232.6|29198.8|109
1753189800000|2025-07-22 13:10:00|29260.1|29240.1|29240.1|29200.1|29281.3|29261.3|29210.1|29180.1|114
1753190100000|2025-07-22 13:15:00|29242.6|29202.6|29292.5|29272.5|29317.5|29293.8|29235.1|29202.6|99
1753190400000|2025-07-22 13:20:00|29298.8|29258.8|29302.5|29262.5|29317.5|29287.5|29275|29255|44
1753190700000|2025-07-22 13:25:00|29291.2|29271.2|29271.2|29251.2|29295|29273.7|29222.4|29193.7|99
1753191000000|2025-07-22 13:30:00|29272.4|29252.4|29061.1|29021.1|29281.2|29261.2|29049.9|29007.4|156
1753191300000|2025-07-22 13:35:00|29059.9|29019.9|29128.6|29108.6|29128.6|29108.6|29053.6|29019.9|91
1753191600000|2025-07-22 13:40:00|29131.1|29111.1|29169.8|29149.8|29184.8|29154.8|29131.1|29104.8|82
1753191900000|2025-07-22 13:45:00|29184.8|29144.8|29272.2|29252.2|29272.2|29252.2|29178.5|29144.8|102
1753192200000|2025-07-22 13:50:00|29273.5|29253.5|29353.4|29313.4|29464.6|29444.6|29273.5|29253.5|465
1753192500000|2025-07-22 13:55:00|29355.9|29315.9|29314.6|29294.6|29358.4|29335.9|29299.6|29272.1|125
1753192800000|2025-07-22 14:00:00|29325.9|29285.9|29360.8|29340.8|29373.3|29342.1|29314.6|29285.9|97
1753193100000|2025-07-22 14:05:00|29362|29342|29353.3|29333.3|29417|29397|29352|29325.8|116
1753193400000|2025-07-22 14:10:00|29352|29332|29304.5|29284.5|29403.2|29372|29293.2|29264.5|74
1753193700000|2025-07-22 14:15:00|29303.2|29283.2|29325.7|29305.7|29380.7|29351.9|29300.7|29263.2|65
1753194000000|2025-07-22 14:20:00|29324.4|29304.4|29219.4|29199.4|29335.7|29304.4|29215.6|29181.9|54
1753194300000|2025-07-22 14:25:00|29220.6|29200.6|29179.4|29159.4|29228.1|29208.1|29173.1|29138.1|103
1753194600000|2025-07-22 14:30:00|29176.9|29156.9|29230.6|29210.6|29235.6|29210.6|29128.1|29104.4|60
1753194900000|2025-07-22 14:35:00|29231.8|29211.8|29295.5|29275.5|29305.5|29275.5|29231.8|29211.8|66
1753195200000|2025-07-22 14:40:00|29298|29278|29230.5|29170.5|29298|29278|29226.7|29170.5|65
1753195500000|2025-07-22 14:45:00|29209.2|29169.2|29195.4|29175.4|29242.9|29222.9|29183|29163|56
1753195800000|2025-07-22 14:50:00|29200.4|29180.4|29226.6|29186.6|29240.4|29215.4|29147.9|29122.9|66
1753196100000|2025-07-22 14:55:00|29222.9|29202.9|29270.3|29250.3|29281.6|29257.8|29221.6|29201.6|66
1753196400000|2025-07-22 15:00:00|29264.1|29244.1|29217.8|29177.8|29264.1|29244.1|29202.8|29174|36
1753196700000|2025-07-22 15:05:00|29212.8|29192.8|29095.3|29075.3|29250.2|29219|29091.5|29049|76
1753197000000|2025-07-22 15:10:00|29112.8|29072.8|29146.4|29126.4|29166.4|29146.4|29084|29056.5|58
1753197300000|2025-07-22 15:15:00|29143.9|29123.9|29113.9|29073.9|29162.7|29142.7|29080.2|29052.7|35
1753197600000|2025-07-22 15:20:00|29116.4|29076.4|29080.1|29060.1|29122.6|29102.6|29073.8|29047.6|99
1753197900000|2025-07-22 15:25:00|29081.3|29061.3|29081.3|29061.3|29092.6|29061.3|29053.8|29033.8|33
1753198200000|2025-07-22 15:30:00|29087.6|29067.6|29120|29100|29135|29101.3|29087.6|29067.6|73
1753198500000|2025-07-22 15:35:00|29118.8|29098.8|29127.5|29107.5|29157.5|29136.3|29097.5|29068.8|80
1753198800000|2025-07-22 15:40:00|29128.7|29108.7|29132.5|29092.5|29223.7|29183.7|29117.5|29075|77
1753199100000|2025-07-22 15:45:00|29127.4|29087.4|29141.1|29121.1|29142.4|29121.1|29106.2|29071.2|39
1753199400000|2025-07-22 15:50:00|29139.9|29119.9|29141.1|29121.1|29153.6|29128.6|29101.1|29072.4|90
1753199700000|2025-07-22 15:55:00|29137.4|29117.4|29141|29121|29142.3|29121|29101.1|29066.1|78
1753200000000|2025-07-22 16:00:00|29138.5|29118.5|29240.9|29220.9|29249.7|29229.7|29138.5|29118.5|124
1753200300000|2025-07-22 16:05:00|29242.2|29222.2|29308.4|29288.4|29308.4|29288.4|29238.4|29210.9|105
1753200600000|2025-07-22 16:10:00|29310.9|29290.9|29262.2|29242.2|29332.2|29309.7|29262.2|29242.2|84
1753200900000|2025-07-22 16:15:00|29260.9|29240.9|29232.1|29212.1|29302.1|29273.4|29224.6|29193.4|90
1753201200000|2025-07-22 16:20:00|29233.3|29213.3|29239.6|29219.6|29308.3|29280.8|29209.6|29177.1|411
1753201500000|2025-07-22 16:25:00|29238.4|29218.4|29183.3|29143.3|29242.1|29222.1|29172.1|29143.3|119
1753201800000|2025-07-22 16:30:00|29184.6|29144.6|29193.3|29173.3|29229.5|29200.8|29175.8|29144.6|41
1753202100000|2025-07-22 16:35:00|29190.8|29170.8|29213.2|29193.2|29228.2|29205.7|29185.8|29157|27
1753202400000|2025-07-22 16:40:00|29210.7|29190.7|29189.4|29169.4|29210.7|29190.7|29185.7|29165.7|22
1753202700000|2025-07-22 16:45:00|29191.9|29171.9|29194.3|29174.3|29205.6|29185.6|29181.9|29161.9|33
1753203000000|2025-07-22 16:50:00|29193.1|29173.1|29214.3|29194.3|29219.3|29199.3|29175.6|29155.6|27
1753203300000|2025-07-22 16:55:00|29211.8|29191.8|29265.4|29225.4|29266.7|29234.2|29205.5|29184.2|19
1753203600000|2025-07-22 17:00:00|29267.9|29227.9|29280.4|29260.4|29286.6|29260.4|29240.4|29220.4|35
1753203900000|2025-07-22 17:05:00|29281.6|29261.6|29265.3|29245.3|29294.1|29266.6|29265.3|29245.3|15
1753204200000|2025-07-22 17:10:00|29279.1|29239.1|29252.8|29212.8|29279.1|29252.8|29239.1|29197.8|39
1753204500000|2025-07-22 17:15:00|29246.6|29226.6|29221.5|29201.5|29267.8|29236.6|29221.5|29201.5|25
1753204800000|2025-07-22 17:20:00|29222.7|29202.7|29234|29214|29256.5|29221.5|29219|29191.5|19
1753205100000|2025-07-22 17:25:00|29232.7|29212.7|29213.9|29173.9|29245.2|29216.5|29195.2|29170.2|61
1753258500000|2025-07-23 08:15:00|29208.4|29168.4|29247.3|29187.3|29378.3|29318.3|29166.2|29106.2|164
1753258800000|2025-07-23 08:20:00|29246.1|29186.1|29048.7|29028.7|29291|29238.6|29047.4|29011|155
1753259100000|2025-07-23 08:25:00|29056.2|29016.2|28985.1|28945.1|29056.2|29028.7|28950.2|28921.3|118
1753259400000|2025-07-23 08:30:00|28991.3|28951.3|28955|28935|28996.4|28951.3|28923.9|28901.3|36
1753259700000|2025-07-23 08:35:00|28953.8|28933.8|28941.3|28921.3|28988.8|28957.4|28926.3|28897.5|65
1753260000000|2025-07-23 08:40:00|28938.8|28918.8|29076.1|29036.1|29106.1|29076.1|28926.2|28903.8|40
1753260300000|2025-07-23 08:45:00|29074.8|29034.8|29007.4|28947.4|29129.8|29069.8|28984.9|28932.5|30
1753260600000|2025-07-23 08:50:00|29003.6|28963.6|29029.8|28969.8|29038.6|28991.1|29003.6|28956.1|8
1753260900000|2025-07-23 08:55:00|29031.1|28971.1|29117.3|29057.3|29134.7|29080.9|29023.6|28971.1|19
1753261200000|2025-07-23 09:00:00|29104.8|29064.8|29252|29212|29255.8|29212|29099.8|29047.3|49
1753261500000|2025-07-23 09:05:00|29264.5|29204.5|29184.6|29164.6|29264.5|29222|29157.1|29117.1|25
1753261800000|2025-07-23 09:10:00|29195.8|29155.8|29307.1|29247.1|29310.7|29255.7|29195.8|29153.3|6
1753262100000|2025-07-23 09:15:00|29308.3|29248.3|29273.3|29253.3|29308.3|29259.4|29262|29207|27
1753262400000|2025-07-23 09:20:00|29282|29222|29352|29312|29354.5|29319.6|29224.5|29174.5|27
1753262700000|2025-07-23 09:25:00|29353.3|29313.3|29312.2|29252.2|29402.1|29365.7|29281|29252.2|60
1753263000000|2025-07-23 09:30:00|29302.4|29242.4|29254.6|29234.6|29302.4|29249.7|29227.1|29178.3|31
1753263300000|2025-07-23 09:35:00|29240|29200|29213.3|29153.3|29269.5|29217.1|29192|29140.8|28
1753263600000|2025-07-23 09:40:00|29212.1|29152.1|29178.4|29138.4|29212.1|29170.9|29144.6|29114.5|16
1753263900000|2025-07-23 09:45:00|29179.6|29139.6|29231.9|29191.9|29295.7|29248.2|29179.6|29132|22
1753264200000|2025-07-23 09:50:00|29228.2|29188.2|29264.3|29244.3|29286.8|29246.8|29185.6|29145.6|45
1753264500000|2025-07-23 09:55:00|29261.9|29241.9|29304.2|29244.2|29321.7|29301.7|29259.3|29224.3|30
1753264800000|2025-07-23 10:00:00|29295.4|29255.4|29335.4|29295.4|29371.6|29319.2|29294.2|29254.2|35
1753265100000|2025-07-23 10:05:00|29334.1|29294.1|29362.7|29322.7|29366.5|29332.7|29334.1|29291.6|13
1753265400000|2025-07-23 10:10:00|29355.2|29335.2|29343.9|29303.9|29357.6|29335.2|29304|29280.2|31
1753265700000|2025-07-23 10:15:00|29345.1|29305.1|29278.9|29238.9|29349|29309|29269|29232.7|10
1753266000000|2025-07-23 10:20:00|29280.1|29240.1|29260.1|29220.1|29324|29286.3|29240.2|29210|66
1753266300000|2025-07-23 10:25:00|29256.4|29216.4|29297.6|29237.6|29297.6|29250.1|29230.1|29208.8|9
1753266600000|2025-07-23 10:30:00|29295.1|29235.1|29284.8|29244.8|29295.1|29250|29247.6|29205|3
1753266900000|2025-07-23 10:35:00|29272.4|29252.4|29303.8|29243.8|29313.7|29281.2|29256.2|29207.6|46
1753267200000|2025-07-23 10:40:00|29287.5|29247.5|29370.1|29330.1|29376.2|29351.3|29271.2|29226.3|18
1753267500000|2025-07-23 10:45:00|29361.3|29341.3|29393.7|29373.7|29426.5|29406.5|29361.3|29341.3|59
1753267800000|2025-07-23 10:50:00|29400|29360|29294.9|29274.9|29400|29360|29290|29256.2|21
1753268100000|2025-07-23 10:55:00|29289.9|29269.9|29324.9|29304.9|29341.1|29306.1|29281.2|29255|12
1753268400000|2025-07-23 11:00:00|29332.5|29292.5|29381|29341|29394.8|29366.1|29330|29290|24
1753268700000|2025-07-23 11:05:00|29369.8|29349.8|29374.7|29314.7|29427.2|29392.2|29368.5|29313.4|23
1753269000000|2025-07-23 11:10:00|29378.4|29318.4|29333.4|29293.4|29383.4|29330.9|29330.9|29283.4|5
1753269300000|2025-07-23 11:15:00|29324.6|29304.6|29348.3|29308.3|29368.3|29322|29323.4|29293.4|11
1753269600000|2025-07-23 11:20:00|29349.5|29309.5|29412|29372|29412|29377.1|29349.5|29309.5|9
1753269900000|2025-07-23 11:25:00|29404.5|29384.5|29375.8|29335.8|29430.7|29384.5|29365.7|29335.8|9
1753270200000|2025-07-23 11:30:00|29363.3|29343.3|29521.8|29481.8|29551.8|29510.5|29338.3|29307.1|66
1753270500000|2025-07-23 11:35:00|29519.3|29479.3|29478.1|29458.1|29551.7|29518|29475.6|29443|38
1753270800000|2025-07-23 11:40:00|29476.8|29456.8|29463.1|29423.1|29476.8|29456.8|29400.5|29363.1|32
1753271100000|2025-07-23 11:45:00|29464.3|29424.3|29361.7|29321.7|29470.7|29425.5|29344.4|29298.1|76
1753271400000|2025-07-23 11:50:00|29363|29323|29388.1|29368.1|29416.9|29369.3|29295.7|29266.9|82
1753271700000|2025-07-23 11:55:00|29399.3|29359.3|29295.6|29255.6|29399.3|29368.1|29259.4|29220.6|46
1753272000000|2025-07-23 12:00:00|29296.9|29256.9|29405.5|29385.5|29408|29385.5|29244.2|29195.5|87
1753272300000|2025-07-23 12:05:00|29410.3|29390.3|29426.8|29386.8|29467.9|29436.6|29401.8|29355.5|99
1753272600000|2025-07-23 12:10:00|29423.1|29383.1|29354.2|29314.2|29423.1|29383.1|29321.7|29288|23
1753272900000|2025-07-23 12:15:00|29361.7|29301.7|29266.8|29226.8|29361.7|29305.5|29197|29168.2|84
1753273200000|2025-07-23 12:20:00|29270.6|29210.6|29270.7|29210.7|29270.7|29224.4|29175.6|29138.1|28
1753273500000|2025-07-23 12:25:00|29263.2|29223.2|29247|29227|29309.3|29280.6|29240.7|29220.7|60
1753273800000|2025-07-23 12:30:00|29246.9|29226.9|29225.6|29205.6|29305.5|29275.5|29225.6|29201.9|54
1753274100000|2025-07-23 12:35:00|29263|29223|29284.2|29244.2|29321.4|29282.9|29261.6|29223|49
1753274400000|2025-07-23 12:40:00|29283|29243|29247.8|29227.8|29302.8|29272.8|29238|29215.3|35
1753274700000|2025-07-23 12:45:00|29250.3|29230.3|29198|29178|29250.3|29230.3|29193.1|29166.8|79
1753275000000|2025-07-23 12:50:00|29205.5|29165.5|29202.9|29182.9|29219.2|29184.2|29131.9|29103.2|89
1753275300000|2025-07-23 12:55:00|29211.7|29171.7|29256.6|29236.6|29260.3|29237.7|29196.6|29170.3|67
1753275600000|2025-07-23 13:00:00|29259.1|29239.1|29283.8|29263.8|29311.1|29279.9|29240.2|29212.6|86
1753275900000|2025-07-23 13:05:00|29299.8|29259.8|29284.9|29244.9|29310|29282.5|29275|29244.9|58
1753276200000|2025-07-23 13:10:00|29276.1|29256.1|29295.9|29275.9|29351|29322.2|29273.6|29240.9|105
1753276500000|2025-07-23 13:15:00|29294.6|29274.6|29224.9|29184.9|29298.6|29274.8|29219.9|29184.9|46
1753276800000|2025-07-23 13:20:00|29217.4|29177.4|29125.2|29085.2|29221.4|29177.4|29114|29081.5|124
1753277100000|2025-07-23 13:25:00|29112.8|29092.8|29190.1|29150.1|29192.6|29150.1|29089|29055.2|101
1753277400000|2025-07-23 13:30:00|29178.9|29158.9|29216.5|29176.5|29249|29222.7|29137.7|29097.7|143
1753277700000|2025-07-23 13:35:00|29208.9|29188.9|29212.6|29192.6|29246.4|29203.9|29162.7|29125.2|119
1753278000000|2025-07-23 13:40:00|29211.4|29191.4|29216.3|29176.3|29290|29253.7|29211.4|29176.3|54
1753278300000|2025-07-23 13:45:00|29213.8|29173.8|29178.9|29138.9|29237.6|29207.6|29158.8|29123.8|47
1753278600000|2025-07-23 13:50:00|29182.6|29142.6|29238.8|29198.8|29247.5|29220|29151.3|29117.6|63
1753278900000|2025-07-23 13:55:00|29237.5|29197.5|29254.7|29214.7|29258.7|29214.7|29200|29152.4|32
1753279200000|2025-07-23 14:00:00|29256|29216|29246.1|29186.1|29292.3|29261|29212.4|29186.1|53
1753279500000|2025-07-23 14:05:00|29238.3|29178.3|29292.2|29252.2|29295.9|29272.2|29222.3|29171.1|66
1753279800000|2025-07-23 14:10:00|29283.4|29263.4|29309.6|29269.6|29309.6|29279.5|29231|29193.5|57
1753280100000|2025-07-23 14:15:00|29302.1|29282.1|29265.8|29245.8|29314.5|29289.5|29265.8|29245.8|72
1753280400000|2025-07-23 14:20:00|29268.3|29248.3|29281.9|29261.9|29311.9|29285.6|29268.3|29237.1|77
1753280700000|2025-07-23 14:25:00|29284.4|29264.4|29280.7|29220.7|29293.2|29268.1|29203.2|29166.1|86
1753281000000|2025-07-23 14:30:00|29283.2|29223.2|29218.2|29198.2|29283.2|29248.2|29218.2|29174.4|78
1753281300000|2025-07-23 14:35:00|29227|29187|29290.5|29270.5|29311.8|29280.6|29219.5|29187|44
1753281600000|2025-07-23 14:40:00|29286.7|29266.7|29254.3|29234.3|29308|29286.7|29244.4|29224.4|82
1753281900000|2025-07-23 14:45:00|29261.9|29241.9|29309.3|29269.3|29309.3|29286.8|29261.9|29241.9|21
1753282200000|2025-07-23 14:50:00|29298.1|29278.1|29412.8|29392.8|29434|29404|29298.1|29268|78
1753282500000|2025-07-23 14:55:00|29416.6|29396.6|29381.5|29341.5|29437.8|29397.8|29359.1|29336.6|92
1753282800000|2025-07-23 15:00:00|29376.5|29356.5|29333.8|29313.8|29386.5|29366.5|29331.4|29302.6|137
1753283100000|2025-07-23 15:05:00|29335.1|29315.1|29362.4|29342.4|29382.4|29361.3|29321.3|29291.4|65
1753283400000|2025-07-23 15:10:00|29365|29345|29403.8|29383.8|29420.2|29395|29365|29345|67
1753283700000|2025-07-23 15:15:00|29402.5|29382.5|29483.5|29463.5|29523.6|29491.1|29372.5|29352.5|130
1753284000000|2025-07-23 15:20:00|29482.3|29462.3|29564.7|29544.7|29589.7|29563.4|29481|29461|160
1753284300000|2025-07-23 15:25:00|29563.5|29543.5|29486|29466|29572.3|29543.5|29486|29456.1|64
1753284600000|2025-07-23 15:30:00|29487.3|29467.3|29564.5|29524.5|29570.9|29543.4|29487.3|29467.3|66
1753284900000|2025-07-23 15:35:00|29565.8|29525.8|29528.4|29488.4|29592.2|29550.8|29524.6|29475.9|104
1753285200000|2025-07-23 15:40:00|29529.7|29489.7|29516|29456|29531|29500.9|29478.5|29449.7|63
1753285500000|2025-07-23 15:45:00|29508.5|29476|29489.7|29469.7|29559.9|29536|29485.9|29462.2|55
1753285800000|2025-07-23 15:50:00|29488.4|29468.4|29429.6|29389.6|29494.8|29468.4|29415.9|29388.4|53
1753286100000|2025-07-23 15:55:00|29423.4|29403.4|29507.2|29467.2|29507.2|29482|29407.3|29364.8|133
1753286400000|2025-07-23 16:00:00|29502|29462|29525.7|29505.7|29532|29512|29493.2|29462|113
1753286700000|2025-07-23 16:05:00|29527|29507|29550.7|29530.7|29559.5|29530.8|29518.3|29489.5|56
1753287000000|2025-07-23 16:10:00|29563.2|29523.2|29699.2|29659.2|29712.9|29690.4|29508.1|29488.1|323
1753287300000|2025-07-23 16:15:00|29691.6|29671.6|29675.6|29655.6|29709.2|29675.4|29617|29592|128
1753287600000|2025-07-23 16:20:00|29674.3|29654.3|29776.9|29756.9|29799.3|29778|29651.9|29628|309
1753287900000|2025-07-23 16:25:00|29775.6|29755.6|29810.5|29790.5|29847.8|29827.8|29773.1|29753.1|241
1753288200000|2025-07-23 16:30:00|29811.8|29791.8|29744.2|29724.2|29816.8|29796.8|29735.6|29715.6|115
1753288500000|2025-07-23 16:35:00|29739.3|29719.3|29695.8|29675.8|29752.9|29721.7|29695.8|29675.8|106
1753288800000|2025-07-23 16:40:00|29694.6|29674.6|29672.6|29632.6|29694.6|29674.6|29651.7|29629.1|47
1753289100000|2025-07-23 16:45:00|29681.5|29621.5|29662.9|29642.9|29682.8|29646.6|29657.9|29621.5|33
1753289400000|2025-07-23 16:50:00|29664.2|29644.2|29615.7|29595.7|29698|29669.2|29615.7|29595.7|147
1753289700000|2025-07-23 16:55:00|29614.4|29594.4|29569.3|29549.3|29640.7|29618.2|29569.3|29541.8|85
1753290000000|2025-07-23 17:00:00|29570.5|29550.5|29691.8|29651.8|29691.8|29653|29569.3|29541.8|35
1753290300000|2025-07-23 17:05:00|29684.3|29664.3|29701.7|29661.7|29732.8|29710.3|29684.3|29645.2|99
1753290600000|2025-07-23 17:10:00|29700.4|29660.4|29599.2|29579.2|29705.4|29685.4|29533.1|29513.1|120
1753290900000|2025-07-23 17:15:00|29601.6|29581.6|29595.5|29575.5|29623|29595.5|29583|29556.7|33
1753291200000|2025-07-23 17:20:00|29606.7|29566.7|29606.7|29546.7|29615.6|29579.2|29568|29534.2|11
1753291500000|2025-07-23 17:25:00|29604|29564|29615.3|29575.3|29654|29625.3|29589.1|29554.2|100
1753344900000|2025-07-24 08:15:00|29595|29575|29493.5|29453.5|29621.2|29577.4|29493.5|29453.5|143
1753345200000|2025-07-24 08:20:00|29492.3|29452.3|29535.9|29495.9|29539.5|29508.3|29464.7|29431.1|48
1753345500000|2025-07-24 08:25:00|29538.3|29498.3|29582.1|29562.1|29590.8|29565.6|29503.3|29474.3|20
1753345800000|2025-07-24 08:30:00|29579.6|29559.6|29605.9|29585.9|29640.9|29590.2|29544.6|29512.1|35
1753346100000|2025-07-24 08:35:00|29613.4|29573.4|29544.6|29504.6|29637|29584.5|29527.2|29489.7|41
1753346400000|2025-07-24 08:40:00|29531|29511|29507.1|29487.1|29531|29511|29474.6|29447.1|20
1753346700000|2025-07-24 08:45:00|29523.3|29483.3|29502.1|29482.1|29549.6|29509.6|29500.7|29469.6|6
1753347000000|2025-07-24 08:50:00|29500.7|29480.7|29570.7|29550.7|29589.6|29550.7|29497.1|29469.5|30
1753347300000|2025-07-24 08:55:00|29581.9|29541.9|29639.3|29579.3|29640.5|29584.3|29558|29521.5|10
1753347600000|2025-07-24 09:00:00|29641.8|29581.8|29739.3|29719.3|29754.1|29721.6|29618.1|29578.1|51
1753347900000|2025-07-24 09:05:00|29745.6|29705.6|29886.6|29866.6|29907.7|29880.2|29730.6|29683.1|55
1753348200000|2025-07-24 09:10:00|29895.9|29875.9|29806.5|29786.5|29935.1|29886.7|29799.2|29774.2|93
1753348500000|2025-07-24 09:15:00|29809.2|29789.2|29630.5|29590.5|29809.2|29789.2|29570.6|29532|126
1753348800000|2025-07-24 09:20:00|29634.3|29594.3|29671.9|29631.9|29671.9|29636.8|29607.9|29576.8|30
1753349100000|2025-07-24 09:25:00|29663.1|29643.1|29757.9|29717.9|29757.9|29719.4|29654.1|29606.8|21
1753349400000|2025-07-24 09:30:00|29759|29719|29910.2|29850.2|29914|29879|29752.7|29719|68
1753349700000|2025-07-24 09:35:00|29897.7|29877.7|29919.3|29899.3|29922.8|29899.3|29884|29847.7|26
1753350000000|2025-07-24 09:40:00|29930.4|29890.4|29876.7|29856.7|29955.1|29920.1|29876.7|29850.4|52
1753350300000|2025-07-24 09:45:00|29877.9|29857.9|29866.5|29826.5|29961.4|29910.2|29806.4|29777.6|56
1753350600000|2025-07-24 09:50:00|29864|29824|29889.2|29849.2|29889.2|29851.5|29844|29811.5|11
1753350900000|2025-07-24 09:55:00|29904.2|29844.2|30007.6|29967.6|30007.6|29977.4|29900|29844.2|29
1753351200000|2025-07-24 10:00:00|30006.3|29966.3|30012.6|29972.6|30016.2|29983.7|29943.6|29908.8|25
1753351500000|2025-07-24 10:05:00|30001.4|29981.4|29898.5|29878.5|30010.6|29981.4|29897.4|29869.9|23
1753351800000|2025-07-24 10:10:00|29897.4|29877.4|29927.5|29887.5|29943.7|29898.7|29897.3|29877.3|4
1753352100000|2025-07-24 10:15:00|29932.5|29872.5|29948.3|29908.3|29959.4|29908.3|29869.8|29819.8|48
1753352400000|2025-07-24 10:20:00|29949.6|29909.6|29977.1|29937.1|29977.1|29945.9|29902.2|29874.7|15
1753352700000|2025-07-24 10:25:00|29965.9|29945.9|29858.3|29818.3|30007.1|29959.6|29833.4|29788.3|93
1753353000000|2025-07-24 10:30:00|29861|29821|29875.6|29815.6|29907|29865.8|29848.2|29802|13
1753353300000|2025-07-24 10:35:00|29877|29817|29860.6|29840.6|29878.3|29845.9|29851.6|29817|11
1753353600000|2025-07-24 10:40:00|29859.4|29839.4|29981.5|29941.5|29982.9|29956.5|29858.1|29818.2|31
1753353900000|2025-07-24 10:45:00|29980.4|29940.4|30014.2|29974.2|30026.5|29976.7|29899.4|29866.9|48
1753354200000|2025-07-24 10:50:00|30012.8|29972.8|30065.1|30005.1|30068.8|30019|30012.8|29966.5|24
1753354500000|2025-07-24 10:55:00|30052.8|30012.8|30033.9|29993.9|30052.8|30015.3|29997.6|29961.4|13
1753354800000|2025-07-24 11:00:00|30035.2|29995.2|29987.7|29967.7|30053.7|30012.6|29986.4|29939.1|35
1753355100000|2025-07-24 11:05:00|29986.4|29966.4|29963.8|29903.8|30060.7|30020.7|29911.7|29851.7|153
1753355400000|2025-07-24 11:10:00|29968.8|29908.8|29923.9|29863.9|29968.8|29917.6|29891.4|29845.3|24
1753355700000|2025-07-24 11:15:00|29925.3|29865.3|29914.1|29874.1|29937.1|29886.6|29884.1|29836.9|39
1753356000000|2025-07-24 11:20:00|29912.7|29852.7|29942.7|29882.7|29996.2|29966.4|29875.4|29841.6|53
1753356300000|2025-07-24 11:25:00|29943.8|29883.8|29965.1|29925.1|30012.5|29961.3|29937.5|29883.8|16
1753356600000|2025-07-24 11:30:00|29951.6|29931.6|29931.3|29891.3|29967.5|29931.6|29916.3|29887.4|5
1753356900000|2025-07-24 11:35:00|29933.6|29893.6|29918.7|29878.7|29936.3|29901.2|29892.4|29860.1|7
1753357200000|2025-07-24 11:40:00|29910|29850|29975.8|29955.8|30013.3|29982.2|29871.2|29833.5|69
1753357500000|2025-07-24 11:45:00|29979.8|29959.8|30019.3|29999.3|30019.3|29999.3|29933.1|29899.3|90
1753357800000|2025-07-24 11:50:00|30018.1|29998.1|30042.9|30022.9|30060.4|30040.4|30016.8|29983.9|98
1753358100000|2025-07-24 11:55:00|30044.2|30024.2|30057.8|30037.8|30072.9|30045.4|30028|29994.2|60
1753358400000|2025-07-24 12:00:00|30053.2|30033.2|30150.3|30130.3|30227.8|30207.8|30031.7|30002|186
1753358700000|2025-07-24 12:05:00|30149|30129|30090.1|30050.1|30170.1|30129|30067.4|30033.9|128
1753359000000|2025-07-24 12:10:00|30091.4|30051.4|30141.4|30121.4|30185|30163.9|30080.2|30051.4|82
1753359300000|2025-07-24 12:15:00|30144.4|30104.4|30118.6|30078.6|30201.2|30181.2|30067.7|30047.7|216
1753359600000|2025-07-24 12:20:00|30115|30075|30098.4|30078.4|30115|30079.8|30056.1|30025.9|55
1753359900000|2025-07-24 12:25:00|30105.9|30045.9|30080.9|30020.9|30105.9|30074.6|30048.6|30000.9|104
1753360200000|2025-07-24 12:30:00|30078.6|30018.6|29952|29932|30078.6|30022.4|29913.7|29881.2|173
1753360500000|2025-07-24 12:35:00|29956|29936|29831.8|29791.8|29993.3|29968.3|29798.3|29765.8|121
1753360800000|2025-07-24 12:40:00|29835.8|29795.8|29870.6|29830.6|29879.3|29839.3|29759.6|29721.8|100
1753361100000|2025-07-24 12:45:00|29881.7|29821.7|29904.2|29844.2|29906.7|29859.2|29814.4|29778|111
1753361400000|2025-07-24 12:50:00|29908|29848|29959|29939|29980.3|29939|29863|29836.7|63
1753361700000|2025-07-24 12:55:00|29958.9|29938.9|29929.1|29889.1|29962.6|29938.9|29894.1|29841.6|156
1753362000000|2025-07-24 13:00:00|29927.7|29887.7|29935.4|29875.4|29972.9|29936.7|29899.1|29856.6|93
1753362300000|2025-07-24 13:05:00|29926.5|29866.5|30041.3|30001.3|30041.3|30003.6|29907.9|29866.5|40
1753362600000|2025-07-24 13:10:00|30038.8|29998.8|29917.4|29857.4|30042.5|30006.3|29914.9|29857.4|134
1753362900000|2025-07-24 13:15:00|29899.9|29859.9|29849.9|29829.9|29906.1|29859.9|29801.2|29772.4|86
1753363200000|2025-07-24 13:20:00|29848.5|29828.5|29835|29815|29867.4|29839.9|29797.5|29775|35
1753363500000|2025-07-24 13:25:00|29837.3|29817.3|29790.1|29770.1|29847.3|29817.3|29770.1|29739|53
1753363800000|2025-07-24 13:30:00|29791.3|29771.3|29759.9|29739.9|29874.2|29846.7|29759.9|29739.9|223
1753364100000|2025-07-24 13:35:00|29761.1|29741.1|29854.5|29814.5|29864.5|29844.5|29761.1|29735.9|79
1753364400000|2025-07-24 13:40:00|29848|29828|30034.3|30014.3|30036.6|30014.3|29848|29823.2|132
1753364700000|2025-07-24 13:45:00|30044.5|30024.5|30052.1|30012.1|30081.8|30052.9|29975|29946.1|106
1753365000000|2025-07-24 13:50:00|30044.6|30024.6|30050.9|30030.9|30053.6|30030.9|30028.2|29997.1|31
1753365300000|2025-07-24 13:55:00|30052|30032|30089.9|30049.9|30123.4|30089.7|30052|30032|128
1753365600000|2025-07-24 14:00:00|30103.7|30043.7|30103.6|30063.6|30193.7|30169.7|30088.5|30043.7|119
1753365900000|2025-07-24 14:05:00|30094.8|30074.8|30110.1|30090.1|30141.3|30098.8|30081.3|30041.3|73
1753366200000|2025-07-24 14:10:00|30121.3|30081.3|30074.1|30034.1|30122.4|30090.1|30048.8|29999.9|144
1753366500000|2025-07-24 14:15:00|30075.3|30035.3|30142|30122|30168.2|30125.8|30062.6|30032.6|69
1753366800000|2025-07-24 14:20:00|30143.1|30123.1|30184.3|30164.3|30184.3|30164.3|30143.1|30120.8|55
1753367100000|2025-07-24 14:25:00|30185.6|30165.6|30153.2|30133.2|30194.6|30174.6|30134.6|30107.1|102
1753367400000|2025-07-24 14:30:00|30154.4|30134.4|30271.7|30251.7|30285.3|30265.3|30154.4|30134.4|147
1753367700000|2025-07-24 14:35:00|30267.8|30247.8|30175.6|30115.6|30269.3|30247.8|30157|30113.3|63
1753368000000|2025-07-24 14:40:00|30177|30117|30137.1|30117.1|30193.3|30163.3|30134.6|30109.6|62
1753368300000|2025-07-24 14:45:00|30149.6|30109.6|30249.4|30229.4|30257.7|30237.7|30137.1|30109.6|85
1753368600000|2025-07-24 14:50:00|30255.4|30235.4|30234.2|30194.2|30265.7|30240.4|30195.7|30149.9|57
1753368900000|2025-07-24 14:55:00|30234.1|30194.1|30180.6|30160.6|30265.7|30245.7|30180.6|30158.1|48
1753369200000|2025-07-24 15:00:00|30177.9|30157.9|30163.4|30123.4|30184.5|30159.1|30135.8|30110.8|62
1753369500000|2025-07-24 15:05:00|30154.6|30134.6|30137.1|30117.1|30155.9|30135.9|30114.6|30092.1|61
1753369800000|2025-07-24 15:10:00|30142.1|30122.1|30166.6|30126.6|30181.6|30140.5|30104.5|30084.5|87
1753370100000|2025-07-24 15:15:00|30164.3|30124.3|30101.8|30081.8|30176.6|30144.1|30087|30064.3|66
1753370400000|2025-07-24 15:20:00|30095.6|30075.6|29924.8|29904.8|30095.6|30075.6|29922.3|29893.6|109
1753370700000|2025-07-24 15:25:00|29921.1|29901.1|29827.2|29787.2|29921.3|29901.1|29822.1|29787.2|105
1753371000000|2025-07-24 15:30:00|29824.6|29784.6|29810.9|29790.9|29858.2|29821.8|29754.5|29734.5|189
1753371300000|2025-07-24 15:35:00|29820.9|29780.9|29915.6|29895.6|29932.2|29897|29810.7|29778.2|34
1753371600000|2025-07-24 15:40:00|29917|29897|29948.3|29928.3|29965.8|29932|29901.9|29849.4|87
1753371900000|2025-07-24 15:45:00|29950.8|29930.8|29974.7|29934.7|29998.8|29973.2|29947.1|29919.4|51
1753372200000|2025-07-24 15:50:00|29965.9|29945.9|29851|29831|29969.7|29949.7|29851|29826|106
1753372500000|2025-07-24 15:55:00|29858.7|29818.7|29943.3|29923.3|29943.3|29923.3|29836.2|29801|81
1753372800000|2025-07-24 16:00:00|29944.7|29924.7|29929.4|29909.4|29977|29949.5|29922.1|29886.9|46
1753373100000|2025-07-24 16:05:00|29938.1|29918.1|29969.4|29949.4|29993.2|29973.2|29938.1|29908.2|44
1753373400000|2025-07-24 16:10:00|29970.7|29950.7|29990.7|29970.7|30034.3|30011.8|29967.1|29938.2|69
1753373700000|2025-07-24 16:15:00|29992|29972|30011.8|29971.8|30031.8|30004.3|29979.7|29958.4|43
1753374000000|2025-07-24 16:20:00|30012.9|29972.9|30094.2|30074.2|30103.1|30083.1|30011.8|29971.8|302
1753374300000|2025-07-24 16:25:00|30093.1|30073.1|30130.2|30110.2|30134|30114|30054.2|30024.4|76
1753374600000|2025-07-24 16:30:00|30131.3|30111.3|30151.5|30131.5|30165.3|30141.5|30131.3|30111.3|30
1753374900000|2025-07-24 16:35:00|30150.3|30130.3|30162.6|30142.6|30168.9|30142.6|30148.9|30128.9|10
1753375200000|2025-07-24 16:40:00|30163.7|30143.7|30201.4|30181.4|30205|30185|30163.7|30143.7|37
1753375500000|2025-07-24 16:45:00|30194.1|30174.1|30187.9|30167.9|30201.6|30174.1|30175.4|30155.4|21
1753375800000|2025-07-24 16:50:00|30186.5|30166.5|30210.3|30190.3|30222.1|30200.1|30186.5|30166.5|79
1753376100000|2025-07-24 16:55:00|30209.2|30189.2|30181.4|30141.4|30215.1|30195.1|30173.9|30141.4|228
1753376400000|2025-07-24 17:00:00|30172.6|30152.6|30154.1|30134.1|30207.7|30187.7|30150.4|30112.7|46
1753376700000|2025-07-24 17:05:00|30150.4|30130.4|30176.5|30156.5|30176.5|30156.5|30150.4|30130.4|22
1753377000000|2025-07-24 17:10:00|30174|30154|30145.3|30125.3|30174|30154|30138.2|30118|67
1753377300000|2025-07-24 17:15:00|30146.5|30126.5|30135.1|30115.1|30152.8|30132.8|30107.8|30087.6|49
1753377600000|2025-07-24 17:20:00|30137.8|30117.8|30144.8|30084.8|30166|30137|30130.1|30084.8|216
1753377900000|2025-07-24 17:25:00|30132.5|30092.5|30135.2|30075.2|30176.2|30152.3|30105.2|30075.2|108
1753431300000|2025-07-25 08:15:00|30123.5|30063.5|30074.8|30034.8|30179.6|30126.9|30011.8|29978.4|99
1753431600000|2025-07-25 08:20:00|30072.1|30032.1|30140.6|30100.6|30161.5|30114.5|30002|29974.5|45
1753431900000|2025-07-25 08:25:00|30131.8|30111.8|30115.4|30095.4|30152.9|30111.8|30112.6|30071.7|17
1753432200000|2025-07-25 08:30:00|30115.3|30095.3|30162.3|30122.3|30162.3|30122.3|30091.7|30052.8|17
1753432500000|2025-07-25 08:35:00|30163.7|30123.7|30272.3|30252.3|30322.3|30284.8|30140|30111.4|131
1753432800000|2025-07-25 08:40:00|30271.1|30251.1|30240|30200|30295.9|30259.8|30175.2|30155.2|125
1753433100000|2025-07-25 08:45:00|30242.2|30202.2|30262.4|30222.4|30302.7|30251.6|30228.8|30196.3|14
1753433400000|2025-07-25 08:50:00|30271.3|30211.3|30254.9|30214.9|30307.6|30259.9|30247.4|30207.4|8
1753433700000|2025-07-25 08:55:00|30257.4|30217.4|30217.3|30197.3|30257.4|30227.3|30207.3|30176.2|16
1753434000000|2025-07-25 09:00:00|30218.4|30198.4|30242.3|30202.3|30269.6|30230.9|30214.8|30186.2|9
1753434300000|2025-07-25 09:05:00|30254.8|30194.8|30292.5|30252.5|30334.7|30288.9|30241.8|30194.8|61
1753434600000|2025-07-25 09:10:00|30291.1|30251.1|30179.9|30139.9|30291.1|30253.6|30150.2|30120.2|28
1753434900000|2025-07-25 09:15:00|30178.8|30138.8|30177.6|30157.6|30187.4|30157.6|30109.3|30082.9|55
1753435200000|2025-07-25 09:20:00|30175.1|30155.1|30173.2|30113.2|30203.8|30167.6|30134.9|30094.6|22
1753435500000|2025-07-25 09:25:00|30176|30116|30165|30105|30176|30131.2|30113.9|30088.9|13
1753435800000|2025-07-25 09:30:00|30156.2|30116.2|30207.3|30167.3|30232.3|30181.1|30156.2|30108.7|10
1753436100000|2025-07-25 09:35:00|30207.2|30167.2|30174.7|30134.7|30207.2|30174.7|30161.1|30118.6|19
1753436400000|2025-07-25 09:40:00|30178.3|30138.3|30164.9|30124.9|30190.8|30147.4|30157.2|30124.9|5
1753436700000|2025-07-25 09:45:00|30162.2|30122.2|30184.6|30144.6|30214.4|30180.5|30149.6|30122.1|24
1753437000000|2025-07-25 09:50:00|30188.2|30148.2|30175.7|30135.7|30200.7|30154.6|30164.6|30125.7|6
1753437300000|2025-07-25 09:55:00|30173.4|30133.4|30206.8|30166.8|30210.9|30186.8|30170.7|30130.7|6
1753437600000|2025-07-25 10:00:00|30214.3|30154.3|30197.6|30177.6|30232.9|30203.1|30183.1|30154.3|21
1753437900000|2025-07-25 10:05:00|30204.2|30164.2|30119.4|30079.4|30204.2|30171.7|30098.1|30061.7|32
1753438200000|2025-07-25 10:10:00|30130.6|30070.6|30122.1|30082.1|30151.9|30104.9|30114.4|30070.6|3
1753438500000|2025-07-25 10:15:00|30120.8|30080.8|30106.6|30086.6|30176.3|30145.2|30106.6|30071.9|32
1753438800000|2025-07-25 10:20:00|30115.5|30075.5|30164|30144|30196.5|30156.5|30106.6|30070.5|25
1753439100000|2025-07-25 10:25:00|30162.7|30142.7|30143.7|30123.7|30197.7|30167.4|30143.7|30112.6|9
1753439400000|2025-07-25 10:30:00|30144.9|30124.9|30200.1|30180.1|30242.3|30211.2|30144.9|30123.7|36
1753439700000|2025-07-25 10:35:00|30201.2|30161.2|30189.8|30149.8|30210.7|30179.5|30183.7|30147.5|9
1753440000000|2025-07-25 10:40:00|30191.1|30151.1|30182.2|30162.2|30193.4|30162.3|30177.2|30150.9|1
1753440300000|2025-07-25 10:45:00|30183.6|30163.6|30156.1|30136.1|30206.1|30175|30154.7|30134.7|12
1753440600000|2025-07-25 10:50:00|30174.4|30134.4|30243.5|30223.5|30249.7|30223.5|30174.4|30134.4|12
1753440900000|2025-07-25 10:55:00|30248.5|30228.5|30257.3|30217.3|30288.7|30243.5|30248.5|30217.3|11
1753441200000|2025-07-25 11:00:00|30248.5|30228.5|30283.4|30263.4|30288.2|30263.4|30247.3|30217.3|15
1753441500000|2025-07-25 11:05:00|30280.7|30260.7|30264.7|30244.7|30306.1|30284.8|30260|30240|14
1753441800000|2025-07-25 11:10:00|30266.1|30246.1|30225|30165|30290|30261.1|30211.6|30165|44
1753442100000|2025-07-25 11:15:00|30226.3|30166.3|30115.7|30075.7|30226.3|30185.2|30114.3|30075.7|34
1753442400000|2025-07-25 11:20:00|30114.3|30074.3|30050.6|30030.6|30114.3|30084.5|30045.6|30014.5|49
1753442700000|2025-07-25 11:25:00|30053.1|30033.1|30100.6|30060.6|30151.7|30100.6|30050.6|30028.1|26
1753443000000|2025-07-25 11:30:00|30108.1|30048.1|30139.2|30099.2|30148|30109.2|30045.6|30015.6|49
1753443300000|2025-07-25 11:35:00|30140.5|30100.5|30206.4|30166.4|30232.8|30194.1|30140.5|30100.5|21
1753443600000|2025-07-25 11:40:00|30206.3|30166.3|30193.8|30153.8|30232.4|30202.2|30181.3|30148.8|13
1753443900000|2025-07-25 11:45:00|30192.4|30172.4|30211.3|30191.3|30215.2|30193.8|30192.4|30168.8|12
1753444200000|2025-07-25 11:50:00|30213.8|30193.8|30241.5|30201.5|30270.1|30230.1|30187.9|30166.5|34
1753444500000|2025-07-25 11:55:00|30246.5|30206.5|30278.1|30258.1|30284.2|30264.2|30246.5|30203.7|33
1753444800000|2025-07-25 12:00:00|30289.2|30249.2|30114.7|30094.7|30289.2|30269.2|30112.2|30081|121
1753445100000|2025-07-25 12:05:00|30115.8|30095.8|30111.9|30091.9|30168.3|30140.8|30069.6|30035.2|56
1753445400000|2025-07-25 12:10:00|30109.1|30089.1|29944.6|29904.6|30116.9|30089.1|29916|29892.3|106
1753445700000|2025-07-25 12:15:00|29932.1|29912.1|29933.4|29893.4|29956.8|29936.8|29872|29852|120
1753446000000|2025-07-25 12:20:00|29928.4|29888.4|29932.2|29892.2|29962|29928.4|29909.8|29884.3|42
1753446300000|2025-07-25 12:25:00|29927.2|29887.2|29792.7|29772.7|29927.2|29897.2|29790.2|29761.6|201
1753446600000|2025-07-25 12:30:00|29791.6|29771.6|29718.8|29698.8|29791.6|29771.6|29679.9|29647.7|196
1753446900000|2025-07-25 12:35:00|29717.4|29697.4|29615.6|29595.6|29717.4|29697.4|29566.8|29533.8|98
1753447200000|2025-07-25 12:40:00|29624|29584|29742.1|29702.1|29769|29734.6|29609.3|29581.8|134
1753447500000|2025-07-25 12:45:00|29743.4|29703.4|29759.3|29719.3|29795.1|29772.6|29728.4|29687.1|62
1753447800000|2025-07-25 12:50:00|29750.4|29730.4|29769.7|29709.7|29786.5|29741.5|29726.8|29695.6|39
1753448100000|2025-07-25 12:55:00|29753.6|29713.6|29718.9|29698.9|29767.8|29742.8|29696.7|29669.2|61
1753448400000|2025-07-25 13:00:00|29720.3|29700.3|29711.4|29691.4|29723.9|29703.9|29661.9|29636.9|94
1753448700000|2025-07-25 13:05:00|29708.9|29688.9|29674.1|29654.1|29708.9|29688.9|29653|29633|57
1753449000000|2025-07-25 13:10:00|29679.1|29659.1|29634.3|29614.3|29751.3|29722.4|29632.1|29598.2|84
1753449300000|2025-07-25 13:15:00|29635.7|29615.7|29527.9|29507.9|29647.9|29615.7|29524.8|29500.9|129
1753449600000|2025-07-25 13:20:00|29525.1|29505.1|29498.1|29458.1|29552.8|29527.8|29482|29455.9|204
1753449900000|2025-07-25 13:25:00|29487|29467|29578.9|29558.9|29598.9|29565|29483.1|29455.9|43
1753450200000|2025-07-25 13:30:00|29595.3|29575.3|29626.4|29606.4|29683.9|29653|29587.8|29567.8|58
1753450500000|2025-07-25 13:35:00|29625.2|29605.2|29622.6|29562.6|29653.9|29613|29557.6|29533.5|117
1753450800000|2025-07-25 13:40:00|29606|29586|29654.8|29614.8|29703.2|29683.2|29591.5|29564|109
1753451100000|2025-07-25 13:45:00|29643.7|29623.7|29611.2|29571.2|29649.8|29623.7|29565.1|29517.8|105
1753451400000|2025-07-25 13:50:00|29602.3|29582.3|29572.8|29552.8|29620.3|29584.8|29552.8|29525.3|52
1753451700000|2025-07-25 13:55:00|29581.6|29541.6|29562.7|29542.7|29589.4|29557.8|29502.2|29477.2|132
1753452000000|2025-07-25 14:00:00|29567.7|29547.7|29547.9|29507.9|29571.3|29551.3|29506.9|29480.2|144
1753452300000|2025-07-25 14:05:00|29562.9|29502.9|29553.2|29533.2|29578.8|29545.4|29529.3|29502.9|68
1753452600000|2025-07-25 14:10:00|29550.7|29530.7|29530.9|29510.9|29562|29534.5|29499.8|29474.8|78
1753452900000|2025-07-25 14:15:00|29528.1|29508.1|29555.6|29515.6|29587|29553.1|29494.8|29474.8|125
1753453200000|2025-07-25 14:20:00|29562.2|29502.2|29558.6|29538.6|29593.3|29560.8|29523.6|29496.1|100
1753453500000|2025-07-25 14:25:00|29567.5|29527.5|29623.5|29603.5|29623.5|29603.5|29563.8|29526.1|73
1753453800000|2025-07-25 14:30:00|29626|29606|29571.3|29551.3|29649.6|29622.1|29553.5|29533.5|109
1753454100000|2025-07-25 14:35:00|29568.8|29548.8|29465.6|29445.6|29568.8|29548.8|29460.9|29435.7|150
1753454400000|2025-07-25 14:40:00|29463.1|29443.1|29443.7|29403.7|29472.3|29443.4|29402.8|29380.1|146
1753454700000|2025-07-25 14:45:00|29432.6|29412.6|29502|29462|29517.8|29484.2|29414.2|29385.6|116
1753455000000|2025-07-25 14:50:00|29503.4|29463.4|29536.9|29516.9|29563.1|29532.8|29490.9|29463.4|55
1753455300000|2025-07-25 14:55:00|29538.1|29518.1|29474.4|29434.4|29541.9|29521.9|29448.8|29428.8|79
1753455600000|2025-07-25 15:00:00|29473|29433|29440.5|29420.5|29479.1|29446.9|29427.1|29402.2|76
1753455900000|2025-07-25 15:05:00|29438.2|29418.2|29459.6|29439.6|29463.2|29443.2|29423.8|29394.9|74
1753456200000|2025-07-25 15:10:00|29461.8|29441.8|29508.4|29488.4|29520.7|29494.6|29461.8|29432.3|38
1753456500000|2025-07-25 15:15:00|29509.8|29489.8|29509.8|29469.8|29537.9|29517.9|29468.7|29439.8|70
1753456800000|2025-07-25 15:20:00|29497.3|29477.3|29415.3|29395.3|29542.5|29508.6|29415.3|29395.3|85
1753457100000|2025-07-25 15:25:00|29411.4|29391.4|29448|29428|29455.5|29428|29403.9|29372.5|87
1753457400000|2025-07-25 15:30:00|29459.1|29419.1|29476.3|29436.3|29492.7|29454.7|29417.2|29391.4|57
1753457700000|2025-07-25 15:35:00|29473.8|29433.8|29504.1|29484.1|29559.9|29521.9|29466.1|29432.4|64
1753458000000|2025-07-25 15:40:00|29502.7|29482.7|29522.9|29502.9|29530.4|29502.9|29462.9|29440.4|73
1753458300000|2025-07-25 15:45:00|29519.3|29499.3|29454.3|29434.3|29526.8|29499.3|29418.1|29398.1|37
1753458600000|2025-07-25 15:50:00|29465.4|29425.4|29510.6|29490.6|29548.4|29510.6|29456.5|29424|43
1753458900000|2025-07-25 15:55:00|29508.4|29488.4|29419.7|29399.7|29513.1|29488.4|29404.5|29383.1|50
1753459200000|2025-07-25 16:00:00|29418.3|29398.3|29433|29413|29433|29413|29405.8|29385.8|70
1753459500000|2025-07-25 16:05:00|29431.9|29411.9|29409.1|29389.1|29454.1|29434.1|29403|29383|78
1753459800000|2025-07-25 16:10:00|29406.6|29386.6|29411.3|29391.3|29422.4|29391.3|29361.3|29341.3|103
1753460100000|2025-07-25 16:15:00|29422.4|29382.4|29386|29366|29422.4|29393.8|29360.1|29340.1|152
1753460400000|2025-07-25 16:20:00|29389.8|29369.8|29376.2|29356.2|29407.1|29384.8|29352.6|29332.6|375
1753460700000|2025-07-25 16:25:00|29373.7|29353.7|29373.1|29353.1|29373.7|29353.7|29354.8|29334.8|121
1753461000000|2025-07-25 16:30:00|29371.7|29351.7|29400.8|29380.8|29412.8|29392.8|29370.6|29344.5|101
1753461300000|2025-07-25 16:35:00|29399.4|29379.4|29403|29383|29420.5|29400.5|29399.4|29379.4|32
1753461600000|2025-07-25 16:40:00|29401.6|29381.6|29356.6|29336.6|29401.6|29381.6|29350.5|29330.5|34
1753461900000|2025-07-25 16:45:00|29359.1|29339.1|29371.5|29351.5|29418|29396.6|29359.1|29336.6|49
1753462200000|2025-07-25 16:50:00|29370.4|29350.4|29377.9|29357.9|29390.7|29366.8|29360.4|29340.4|19
1753462500000|2025-07-25 16:55:00|29380.4|29360.4|29385.3|29365.3|29386.8|29366.8|29377.9|29357.9|32
1753462800000|2025-07-25 17:00:00|29386.7|29366.7|29407|29387|29412.8|29392.8|29386.7|29366.7|41
1753463100000|2025-07-25 17:05:00|29408.1|29388.1|29409.7|29389.7|29421.9|29394.5|29406.9|29380.5|72
1753463400000|2025-07-25 17:10:00|29408.3|29388.3|29403.5|29383.5|29408.3|29388.3|29389.7|29369.7|28
1753463700000|2025-07-25 17:15:00|29404.7|29384.7|29398.2|29378.2|29418|29398|29398.2|29378.2|33
1753464000000|2025-07-25 17:20:00|29400.7|29380.7|29417.1|29397.1|29423.2|29397.9|29400.7|29380.7|41
1753464300000|2025-07-25 17:25:00|29414.3|29394.3|29411.2|29391.2|29462.3|29431.8|29411.2|29387.3|145
1753690500000|2025-07-28 08:15:00|29696.2|29656.2|29721.1|29661.1|29730.1|29672.6|29567.7|29525.7|202
1753690800000|2025-07-28 08:20:00|29722.6|29662.6|29762.1|29742.1|29777.1|29742.6|29659.1|29639.1|90
1753691100000|2025-07-28 08:25:00|29764.6|29744.6|29796.6|29776.6|29821.6|29794.1|29742.6|29710.1|53
1753691400000|2025-07-28 08:30:00|29804.1|29764.1|29830|29810|29837|29810|29746|29726|92
1753691700000|2025-07-28 08:35:00|29846|29826|29838.5|29818.5|29940|29920|29826|29797|163
1753692000000|2025-07-28 08:40:00|29853.5|29813.5|29777.4|29757.4|29853.5|29822.5|29777.4|29757.4|61
1753692300000|2025-07-28 08:45:00|29773.4|29753.4|29782.9|29742.9|29792.9|29761.9|29759.9|29728.9|29
1753692600000|2025-07-28 08:50:00|29785.9|29745.9|29824.3|29764.3|29832.9|29791.4|29757.4|29724.4|41
1753692900000|2025-07-28 08:55:00|29825.8|29765.8|29858.3|29818.3|29858.3|29821.8|29813.8|29762.8|21
1753693200000|2025-07-28 09:00:00|29861.3|29821.3|29815.8|29775.8|29900.3|29877.8|29808.3|29767.3|47
1753693500000|2025-07-28 09:05:00|29808.3|29788.3|29805.7|29785.7|29813.2|29793.2|29788.2|29767.2|15
1753693800000|2025-07-28 09:10:00|29806.7|29786.7|29808.2|29788.2|29818.2|29788.2|29779.2|29754.7|23
1753694100000|2025-07-28 09:15:00|29819.2|29779.2|29788.6|29768.6|29852.7|29825.1|29788.6|29768.6|9
1753694400000|2025-07-28 09:20:00|29786.6|29766.6|29735.6|29715.6|29791.6|29771.6|29735.6|29715.6|39
1753694700000|2025-07-28 09:25:00|29742.6|29722.6|29865|29805|29877|29840|29742.6|29722.6|30
1753695000000|2025-07-28 09:30:00|29863|29803|29859.5|29819.5|29863|29826.5|29831|29794.5|18
1753695300000|2025-07-28 09:35:00|29862|29822|29875.4|29835.4|29875.5|29837|29850.5|29819.5|12
1753695600000|2025-07-28 09:40:00|29874.4|29834.4|29874.4|29834.4|29877.9|29850.9|29853.4|29804.4|12
1753695900000|2025-07-28 09:45:00|29876.9|29836.9|29880.4|29840.4|29887.9|29840.4|29858.4|29826.4|4
1753696200000|2025-07-28 09:50:00|29877.4|29837.4|29801.3|29761.3|29884.4|29844.4|29801.3|29758.8|64
1753696500000|2025-07-28 09:55:00|29790.3|29770.3|29760.8|29740.8|29790.3|29770.3|29760.8|29728.3|19
1753696800000|2025-07-28 10:00:00|29759.8|29739.8|29821.7|29761.7|29821.7|29761.7|29725.8|29694.3|54
1753697100000|2025-07-28 10:05:00|29814.2|29774.2|29862.2|29822.2|29862.2|29831.2|29814.2|29764.7|9
1753697400000|2025-07-28 10:10:00|29851.2|29831.2|29846.7|29786.7|29866.2|29831.2|29820.7|29786.7|10
1753697700000|2025-07-28 10:15:00|29854.2|29794.2|29849.1|29809.1|29866.6|29846.1|29845.6|29794.2|6
1753698000000|2025-07-28 10:20:00|29858.1|29798.1|29861.6|29821.6|29868.1|29823.1|29849.1|29796.6|1
1753698300000|2025-07-28 10:25:00|29863.1|29823.1|29908|29868|29911.5|29882.5|29858.1|29818.6|20
1753698600000|2025-07-28 10:30:00|29899|29879|29897.5|29877.5|29916|29885.5|29872.5|29843|32
1753698900000|2025-07-28 10:35:00|29902.5|29882.5|29873|29813|29906.5|29882.5|29873|29813|12
1753699200000|2025-07-28 10:40:00|29872.9|29812.9|29844.4|29804.4|29872.9|29825.4|29843.9|29795.4|20
1753699500000|2025-07-28 10:45:00|29835.4|29815.4|29826.9|29806.9|29850.4|29815.4|29823.9|29792.4|5
1753699800000|2025-07-28 10:50:00|29851.9|29811.9|29899.8|29839.8|29902.3|29842.3|29851.9|29805.4|5
1753700100000|2025-07-28 10:55:00|29887.8|29847.8|29902.8|29862.8|29909.3|29880.3|29875.3|29847.8|13
1753700400000|2025-07-28 11:00:00|29893.8|29873.8|29870.2|29850.2|29912.8|29892.8|29849.8|29817.3|12
1753700700000|2025-07-28 11:05:00|29871.7|29851.7|29829.7|29809.7|29900.2|29866.7|29818.2|29791.2|22
1753701000000|2025-07-28 11:10:00|29849.7|29811.7|29879.7|29859.7|29883.7|29859.7|29849.7|29811.7|22
1753701300000|2025-07-28 11:15:00|29881.2|29861.2|30003.1|29963.1|30003.1|29983.1|29881.2|29861.2|72
1753701600000|2025-07-28 11:20:00|30000.6|29960.6|30082.1|30062.1|30118.6|30081.6|29988.1|29945.6|96
1753701900000|2025-07-28 11:25:00|30080.6|30060.6|30096.6|30036.6|30110.6|30070.6|30049.6|30013.6|98
1753702200000|2025-07-28 11:30:00|30093.5|30033.5|30156|30116|30158.5|30121.5|30066|30033.5|75
1753702500000|2025-07-28 11:35:00|30157|30117|30076.4|30056.4|30157|30117|30069.9|30042.5|32
1753702800000|2025-07-28 11:40:00|30077.9|30057.9|30091.9|30071.9|30094.9|30074.9|30077.9|30050.4|12
1753703100000|2025-07-28 11:45:00|30090.9|30070.9|30017.4|29977.4|30092.4|30072.4|30017.4|29977.4|44
1753703400000|2025-07-28 11:50:00|30004.9|29984.9|30030.3|30010.3|30036.3|30014.3|29999.4|29973.8|47
1753703700000|2025-07-28 11:55:00|30027.3|30007.3|30083.3|30063.3|30092.3|30063.3|30022.8|29995.3|24
1753704000000|2025-07-28 12:00:00|30084.8|30064.8|30044.8|30004.8|30097.8|30077.8|30010.8|29990.8|95
1753704300000|2025-07-28 12:05:00|30046.7|30006.7|30024.2|30004.2|30080.8|30050.7|30012.2|29984.7|90
1753704600000|2025-07-28 12:10:00|30033.2|29993.2|29862.7|29842.7|30033.2|30003.7|29862.7|29842.2|91
1753704900000|2025-07-28 12:15:00|29861.2|29841.2|29852.7|29832.7|29911.2|29891.2|29835.2|29815.2|137
1753705200000|2025-07-28 12:20:00|29863.7|29823.7|29823.1|29803.1|29874.1|29843.1|29799.6|29777.6|77
1753705500000|2025-07-28 12:25:00|29827.6|29807.6|29825.1|29805.1|29865.1|29837.1|29813.6|29787.1|58
1753705800000|2025-07-28 12:30:00|29826.1|29806.1|29917|29877|29927.5|29890.5|29826.1|29806.1|66
1753706100000|2025-07-28 12:35:00|29906|29886|29889|29849|29957.5|29937.5|29868|29839|100
1753706400000|2025-07-28 12:40:00|29876.5|29856.5|29871.4|29851.4|29903.4|29880|29828|29796|61
1753706700000|2025-07-28 12:45:00|29873|29833|29835.9|29795.9|29882|29847.9|29817.4|29790.9|46
1753707000000|2025-07-28 12:50:00|29824.9|29804.9|29795.8|29775.8|29852.9|29825.4|29763.4|29740.9|45
1753707300000|2025-07-28 12:55:00|29790.9|29770.9|29677.3|29657.3|29790.9|29770.9|29671.3|29642.3|74
1753707600000|2025-07-28 13:00:00|29674.8|29654.8|29599.3|29579.3|29683.3|29654.8|29549.8|29525.3|158
1753707900000|2025-07-28 13:05:00|29615.3|29575.3|29655.2|29615.2|29658.7|29633.8|29589.8|29561.8|114
1753708200000|2025-07-28 13:10:00|29646.2|29626.2|29703.2|29683.2|29720.7|29694.2|29643.7|29620.2|81
1753708500000|2025-07-28 13:15:00|29697.7|29677.7|29796.6|29756.6|29797.6|29763.6|29655.7|29629.2|90
1753708800000|2025-07-28 13:20:00|29799.1|29759.1|29819|29799|29840|29809.1|29749.6|29729.6|112
1753709100000|2025-07-28 13:25:00|29826.5|29786.5|29706|29686|29826.5|29786.5|29706|29681|107
1753709400000|2025-07-28 13:30:00|29704.5|29684.5|29797.9|29777.9|29816.9|29787.9|29696.5|29658.5|83
1753709700000|2025-07-28 13:35:00|29794.4|29774.4|29815.9|29795.9|29846.3|29816.9|29791.4|29757.4|92
1753710000000|2025-07-28 13:40:00|29819.9|29799.9|29892.8|29852.8|29907.3|29887.3|29801.4|29772.4|169
1753710300000|2025-07-28 13:45:00|29883.8|29863.8|29794.8|29774.8|29885.3|29865.3|29730.3|29710.3|126
1753710600000|2025-07-28 13:50:00|29796.8|29776.8|29793.2|29773.2|29834.3|29806.8|29764.8|29735.7|105
1753710900000|2025-07-28 13:55:00|29794.2|29774.2|29904.2|29884.2|29912.7|29887.7|29793.2|29765.7|92
1753711200000|2025-07-28 14:00:00|29906.7|29886.7|29772.3|29752.3|29944.2|29911.7|29772.3|29741.3|178
1753711500000|2025-07-28 14:05:00|29770.8|29750.8|29826.7|29786.7|29839.8|29805.7|29770.8|29749.3|82
1753711800000|2025-07-28 14:10:00|29828.2|29788.2|29709.7|29669.7|29837.8|29811.3|29702.2|29666.7|144
1753712100000|2025-07-28 14:15:00|29702.2|29682.2|29690.7|29650.7|29734.7|29707.2|29667.7|29646.2|96
1753712400000|2025-07-28 14:20:00|29691.2|29651.2|29774.1|29754.1|29797.7|29767.6|29678.7|29649.7|121
1753712700000|2025-07-28 14:25:00|29775|29755|29852.5|29832.5|29880|29847.5|29775|29746|123
1753713000000|2025-07-28 14:30:00|29851.5|29831.5|29837.9|29817.9|29864.9|29835.9|29824|29784.4|85
1753713300000|2025-07-28 14:35:00|29836.4|29816.4|29918.3|29898.3|29959.3|29933.8|29828.9|29800.9|260
1753713600000|2025-07-28 14:40:00|29923.3|29903.3|29910.8|29890.8|29973.8|29943.8|29910.8|29880.8|172
1753713900000|2025-07-28 14:45:00|29908.3|29888.3|29977.7|29937.7|29992.7|29960.2|29904.2|29882.3|107
1753714200000|2025-07-28 14:50:00|29972.7|29952.7|29966.1|29946.1|29991.2|29965.7|29960.2|29936.1|174
1753714500000|2025-07-28 14:55:00|29963.6|29943.6|29930.2|29890.2|29981.2|29951.1|29878.3|29849.2|131
1753714800000|2025-07-28 15:00:00|29928.7|29888.7|29916.7|29856.7|29948.6|29897.7|29861.2|29821.2|58
1753715100000|2025-07-28 15:05:00|29917.7|29857.7|29800.2|29760.2|29919.2|29873.2|29764.2|29735.2|127
1753715400000|2025-07-28 15:10:00|29789.2|29769.2|29786.7|29746.7|29790.7|29769.2|29744.2|29715.2|51
1753715700000|2025-07-28 15:15:00|29784.7|29744.7|29790.6|29750.6|29832.6|29812.6|29762.2|29733.2|89
1753716000000|2025-07-28 15:20:00|29775.6|29755.6|29717.6|29697.6|29791.1|29762.1|29717.6|29696.1|43
1753716300000|2025-07-28 15:25:00|29720.1|29700.1|29787.1|29767.1|29795.6|29775.6|29715.6|29689.1|114
1753716600000|2025-07-28 15:30:00|29788|29768|29731|29711|29789.6|29769.6|29718.1|29690.6|71
1753716900000|2025-07-28 15:35:00|29738.1|29698.1|29718|29698|29738.1|29707|29714|29689|45
1753717200000|2025-07-28 15:40:00|29721.5|29701.5|29750.9|29730.9|29769.5|29742.5|29720.5|29688|68
1753717500000|2025-07-28 15:45:00|29752.5|29732.5|29722.9|29702.9|29780.5|29752.5|29722.9|29692|63
1753717800000|2025-07-28 15:50:00|29712|29692|29697.4|29677.4|29717.4|29697.4|29694.9|29674.9|79
1753718100000|2025-07-28 15:55:00|29709.3|29669.3|29730.8|29710.8|29766.3|29745.3|29709.3|29669.3|80
1753718400000|2025-07-28 16:00:00|29726.3|29706.3|29727.8|29707.8|29752.3|29721.3|29717.8|29685.3|24
1753718700000|2025-07-28 16:05:00|29726.8|29706.8|29685.8|29665.8|29740.3|29720.3|29685.8|29665.8|75
1753719000000|2025-07-28 16:10:00|29684.3|29664.3|29646.8|29626.8|29684.3|29664.3|29640.8|29620.8|117
1753719300000|2025-07-28 16:15:00|29660.8|29640.8|29738.2|29718.2|29744.7|29718.2|29645.8|29623.3|156
1753719600000|2025-07-28 16:20:00|29739.7|29719.7|29730.6|29710.6|29778.2|29752.6|29723.2|29700.7|445
1753719900000|2025-07-28 16:25:00|29729.1|29709.1|29708.6|29668.6|29730.6|29710.6|29669.6|29649.6|90
1753720200000|2025-07-28 16:30:00|29701.1|29681.1|29678.6|29658.6|29719.6|29699.6|29673|29652.1|54
1753720500000|2025-07-28 16:35:00|29677|29657|29639.5|29619.5|29677|29657|29629.5|29609.5|98
1753720800000|2025-07-28 16:40:00|29638|29618|29595.5|29575.5|29650|29625|29595.5|29575.5|79
1753721100000|2025-07-28 16:45:00|29594.5|29574.5|29509.4|29489.4|29594.5|29574.5|29476.5|29456.5|233
1753721400000|2025-07-28 16:50:00|29518.4|29478.4|29485.9|29465.9|29529.9|29504.4|29474.9|29454.9|106
1753721700000|2025-07-28 16:55:00|29481.9|29461.9|29549.3|29529.3|29577.8|29541.8|29471.9|29443.4|162
1753722000000|2025-07-28 17:00:00|29547.4|29527.4|29599.8|29559.8|29621.8|29601.3|29535.8|29508.3|46
1753722300000|2025-07-28 17:05:00|29588.8|29568.8|29598.8|29578.8|29600.8|29580.8|29555.9|29528.8|30
1753722600000|2025-07-28 17:10:00|29596.3|29576.3|29775.7|29755.7|29787.3|29755.7|29596.3|29576.3|171
1753722900000|2025-07-28 17:15:00|29778.2|29758.2|29747.2|29727.2|29779.8|29759.7|29724.7|29704.7|57
1753723200000|2025-07-28 17:20:00|29746.2|29726.2|29711.6|29691.6|29751.2|29726.2|29672.2|29633.2|43
1753723500000|2025-07-28 17:25:00|29709.1|29689.1|29712.7|29652.7|29721.2|29691.1|29645.2|29609.6|92
1753776900000|2025-07-29 08:15:00|29712.6|29652.6|29752.3|29692.3|29752.3|29697.9|29574.5|29514.5|120
1753777200000|2025-07-29 08:20:00|29743.3|29703.3|29505.4|29485.4|29755.8|29705.8|29433.8|29373.8|141
1753777500000|2025-07-29 08:25:00|29502.9|29482.9|29597.8|29557.8|29603.8|29561.3|29469.8|29436.3|63
1753777800000|2025-07-29 08:30:00|29610.3|29550.3|29612.8|29572.8|29676.9|29631.3|29519.3|29490.3|61
1753778100000|2025-07-29 08:35:00|29619.9|29559.9|29635.2|29595.2|29676.2|29642.7|29541.8|29505.6|42
1753778400000|2025-07-29 08:40:00|29636|29576|29585.2|29545.2|29636|29576|29585.2|29545.2|16
1753778700000|2025-07-29 08:45:00|29578.1|29558.1|29593.6|29553.6|29601.7|29558.1|29522.7|29487.5|21
1753779000000|2025-07-29 08:50:00|29587.7|29547.7|29599.5|29559.5|29600.1|29559.5|29567.6|29531.7|10
1753779300000|2025-07-29 08:55:00|29602.6|29562.6|29533.5|29493.5|29605.1|29565.1|29527.6|29493.5|15
1753779600000|2025-07-29 09:00:00|29531.6|29491.6|29546.6|29506.6|29577.2|29547.6|29504.1|29480.1|26
1753779900000|2025-07-29 09:05:00|29543.1|29503.1|29507.5|29487.5|29555|29503.1|29507.5|29475|23
1753780200000|2025-07-29 09:10:00|29506.5|29486.5|29499.6|29459.6|29516.5|29487.5|29454.6|29430.8|38
1753780500000|2025-07-29 09:15:00|29488.6|29468.6|29492.4|29452.4|29514.6|29472.4|29474|29438|5
1753780800000|2025-07-29 09:20:00|29495.5|29455.5|29491.4|29451.4|29499.9|29459.9|29473.9|29429.3|9
1753781100000|2025-07-29 09:25:00|29489.5|29449.5|29512.3|29452.3|29512.3|29457.3|29450.8|29423.3|11
1753781400000|2025-07-29 09:30:00|29497.3|29457.3|29477.3|29457.3|29498.3|29467.3|29476.3|29453.2|4
1753781700000|2025-07-29 09:35:00|29484.8|29444.8|29526.7|29486.7|29526.7|29497.6|29477.3|29444.8|7
1753782000000|2025-07-29 09:40:00|29524.2|29484.2|29524.7|29484.7|29555.7|29504.2|29507.2|29470.7|17
1753782300000|2025-07-29 09:45:00|29515.7|29495.7|29511.2|29471.2|29544.3|29497.2|29502.2|29471.2|6
1753782600000|2025-07-29 09:50:00|29509.7|29469.7|29442.1|29422.1|29509.7|29472.2|29442.1|29422.1|16
1753782900000|2025-07-29 09:55:00|29437.3|29417.3|29347.1|29307.1|29437.3|29417.3|29308.7|29273.7|106
1753783200000|2025-07-29 10:00:00|29358|29298|29371.1|29331.1|29401.1|29363.6|29342.1|29298|55
1753783500000|2025-07-29 10:05:00|29369.5|29329.5|29400.5|29360.5|29401.4|29361.4|29369.5|29317|9
1753783800000|2025-07-29 10:10:00|29413.9|29353.9|29397.9|29337.9|29421.4|29373.9|29387.9|29337.9|4
1753784100000|2025-07-29 10:15:00|29388.9|29348.9|29451|29391|29451|29402.9|29385.4|29348.9|18
1753784400000|2025-07-29 10:20:00|29444.8|29384.8|29421.3|29361.3|29444.8|29391.9|29392.9|29361.3|7
1753784700000|2025-07-29 10:25:00|29424.4|29364.4|29422.8|29402.8|29432.8|29402.8|29395.9|29364.4|14
1753785000000|2025-07-29 10:30:00|29434.7|29394.7|29429.7|29409.7|29445.9|29411.8|29425.3|29385.9|10
1753785300000|2025-07-29 10:35:00|29431.2|29411.2|29506.2|29446.2|29519.6|29480.2|29428.7|29392.2|13
1753785600000|2025-07-29 10:40:00|29497.7|29437.7|29459.2|29399.2|29497.7|29443.7|29459.2|29399.2|8
1753785900000|2025-07-29 10:45:00|29461.1|29401.1|29437.6|29397.6|29463|29405.1|29421.1|29384|17
1753786200000|2025-07-29 10:50:00|29425.1|29405.1|29461|29421|29466.6|29421|29425.1|29390.1|4
1753786500000|2025-07-29 10:55:00|29462.6|29422.6|29450.6|29390.6|29489.5|29467.6|29439.1|29389.1|43
1753786800000|2025-07-29 11:00:00|29449.1|29389.1|29477.5|29437.5|29514.4|29468.5|29428.1|29376.6|55
1753787100000|2025-07-29 11:05:00|29476.5|29436.5|29464|29424|29485.6|29436.5|29460|29415.6|7
1753787400000|2025-07-29 11:10:00|29470.5|29410.5|29453.7|29433.7|29470.5|29433.7|29453.7|29405.5|4
1753787700000|2025-07-29 11:15:00|29459.9|29439.9|29478.9|29438.9|29497.4|29468.4|29459.9|29438.9|2
1753788000000|2025-07-29 11:20:00|29466.4|29446.4|29434.8|29414.8|29466.4|29446.4|29431.4|29393.9|30
1753788300000|2025-07-29 11:25:00|29442|29402|29479.8|29439.8|29479.8|29444.8|29429.8|29398.9|45
1753788600000|2025-07-29 11:30:00|29475.7|29435.7|29493.2|29473.2|29499.4|29473.2|29453.2|29430.1|15
1753788900000|2025-07-29 11:35:00|29494.8|29474.8|29478.2|29458.2|29519.8|29490.7|29474.7|29440.7|20
1753789200000|2025-07-29 11:40:00|29480.7|29460.7|29472.2|29412.2|29502.2|29460.7|29464.7|29404.7|51
1753789500000|2025-07-29 11:45:00|29470.6|29410.6|29403.7|29343.7|29478.7|29452.2|29379.6|29340.6|11
1753789800000|2025-07-29 11:50:00|29404.6|29344.6|29408.1|29368.1|29417.1|29383.1|29403.1|29344.6|3
1753790100000|2025-07-29 11:55:00|29408|29368|29423|29383|29435.5|29388|29408|29360.5|6
1753790400000|2025-07-29 12:00:00|29432.1|29372.1|29349.5|29329.5|29432.1|29382.7|29344.5|29306.1|79
1753790700000|2025-07-29 12:05:00|29348|29328|29447.9|29407.9|29503.9|29465.4|29347|29325.5|59
1753791000000|2025-07-29 12:10:00|29457|29397|29406|29386|29510.1|29487.9|29401|29371|88
1753791300000|2025-07-29 12:15:00|29411.9|29391.9|29409.4|29369.4|29450.4|29425.4|29409.4|29369.4|37
1753791600000|2025-07-29 12:20:00|29408.4|29368.4|29431.3|29391.3|29431.3|29396.3|29399.7|29366.9|24
1753791900000|2025-07-29 12:25:00|29433.8|29393.8|29495.3|29455.3|29495.3|29457.2|29415.3|29390.3|21
1753792200000|2025-07-29 12:30:00|29497.8|29457.8|29298.9|29278.9|29510.3|29490.3|29297.4|29277.4|192
1753792500000|2025-07-29 12:35:00|29298|29278|29283.9|29263.9|29320.1|29285.8|29213.9|29193.9|237
1753792800000|2025-07-29 12:40:00|29285.4|29265.4|29233.8|29213.8|29293.9|29273.9|29233.8|29208.8|37
1753793100000|2025-07-29 12:45:00|29232.9|29212.9|29301.3|29241.3|29307.5|29277.3|29222.9|29202.9|85
1753793400000|2025-07-29 12:50:00|29293.8|29253.8|29248.8|29228.8|29368.2|29348.2|29248.8|29228.8|103
1753793700000|2025-07-29 12:55:00|29253.8|29233.8|29332.2|29312.2|29390.6|29352.5|29253.8|29220.4|112
1753794000000|2025-07-29 13:00:00|29329.1|29309.1|29349.6|29329.6|29375|29347.5|29300.6|29269.6|70
1753794300000|2025-07-29 13:05:00|29359|29339|29389.9|29369.9|29422.4|29402.4|29327.5|29307.5|53
1753794600000|2025-07-29 13:10:00|29386.1|29366.1|29377.4|29357.4|29404.9|29372.4|29355.9|29324.9|32
1753794900000|2025-07-29 13:15:00|29384.9|29344.9|29300.5|29280.5|29391.4|29345.5|29300.5|29274.5|24
1753795200000|2025-07-29 13:20:00|29303|29263|29236|29216|29303|29263|29236|29212.9|158
1753795500000|2025-07-29 13:25:00|29227.6|29207.6|29119|29099|29227.6|29207.6|29119|29099|222
1753795800000|2025-07-29 13:30:00|29118|29098|29043.9|29023.9|29118.6|29098.6|29043.9|29023.9|204
1753796100000|2025-07-29 13:35:00|29043|29023|28856.9|28836.9|29045.5|29023|28856.9|28836.9|408
1753796400000|2025-07-29 13:40:00|28853.8|28833.8|28711.3|28671.3|28858.8|28838.8|28692.2|28671.3|543
1753796700000|2025-07-29 13:45:00|28703.2|28683.2|28658.7|28618.7|28710.3|28684.7|28598.8|28564.5|467
1753797000000|2025-07-29 13:50:00|28646.8|28626.8|28595.3|28575.3|28731.6|28700|28591.8|28571.8|318
1753797300000|2025-07-29 13:55:00|28594.3|28574.3|28620.2|28600.2|28655.2|28635.2|28594.3|28574.3|272
1753797600000|2025-07-29 14:00:00|28622.7|28602.7|28717.1|28677.1|28744|28706.1|28519.5|28499.5|412
1753797900000|2025-07-29 14:05:00|28709.6|28689.6|28843.9|28803.9|28843.9|28808|28683.3|28656.7|271
1753798200000|2025-07-29 14:10:00|28845.5|28805.5|28853.3|28833.3|28872.7|28844.6|28793|28763.6|267
1753798500000|2025-07-29 14:15:00|28848.3|28828.3|28947.3|28927.3|28958.9|28932.3|28840.8|28816.1|133
1753798800000|2025-07-29 14:20:00|28945.8|28925.8|28995.7|28955.7|29043.2|29010.1|28932.9|28904.5|182
1753799100000|2025-07-29 14:25:00|28994.2|28954.2|29024.1|29004.1|29030.7|29006.6|28971.7|28947.6|122
1753799400000|2025-07-29 14:30:00|29022.6|29002.6|28898.7|28858.7|29022.6|29002.6|28882.8|28853.7|150
1753799700000|2025-07-29 14:35:00|28897.8|28857.8|28930.3|28910.3|28956.5|28920.3|28889.7|28857.8|90
1753800000000|2025-07-29 14:40:00|28929.3|28909.3|28910.8|28890.8|28931.8|28909.3|28895.8|28868.3|54
1753800300000|2025-07-29 14:45:00|28906.2|28886.2|28944.2|28924.2|28955.2|28924.2|28892.4|28861.4|114
1753800600000|2025-07-29 14:50:00|28955.2|28915.2|28869.8|28849.8|28955.2|28927.7|28869.8|28849.8|91
1753800900000|2025-07-29 14:55:00|28865.1|28845.1|28825.1|28785.1|28882.3|28845.1|28792.3|28765.1|153
1753801200000|2025-07-29 15:00:00|28819.2|28799.2|28900.1|28860.1|28938.2|28905.7|28813.2|28782|98
1753801500000|2025-07-29 15:05:00|28901.6|28861.6|28926.2|28866.2|28941.9|28904.4|28891.3|28860.4|141
1753801800000|2025-07-29 15:10:00|28901.5|28881.5|28841.2|28801.2|28901.5|28881.5|28817.8|28797.8|106
1753802100000|2025-07-29 15:15:00|28833.7|28813.7|28864.3|28844.3|28888.3|28858.3|28810.9|28770.9|159
1753802400000|2025-07-29 15:20:00|28861.8|28841.8|28932.1|28912.1|28978|28945.5|28859.3|28839.3|105
1753802700000|2025-07-29 15:25:00|28930.5|28910.5|28980.5|28940.5|29011.4|28981.4|28895.2|28862.7|109
1753803000000|2025-07-29 15:30:00|28983|28943|28953.3|28933.3|28988|28958|28903|28870.2|96
1753803300000|2025-07-29 15:35:00|28951.7|28931.7|28897.9|28877.9|28968.9|28941.4|28888.9|28859.8|72
1753803600000|2025-07-29 15:40:00|28895.4|28875.4|28991|28971|29016.1|28996.1|28887.9|28863.2|136
1753803900000|2025-07-29 15:45:00|28989.5|28969.5|28865.7|28845.7|28989.5|28969.5|28840.7|28818.2|122
1753804200000|2025-07-29 15:50:00|28870.9|28830.9|28854.4|28834.4|28870.9|28839.4|28786.2|28759.7|135
1753804500000|2025-07-29 15:55:00|28871.9|28831.9|28895.9|28875.9|28915|28885.9|28848.1|28822.5|88
1753804800000|2025-07-29 16:00:00|28896.9|28876.9|28928.1|28908.1|28990.9|28962.5|28896.9|28875|90
1753805100000|2025-07-29 16:05:00|28934.6|28914.6|28974.6|28934.6|28996.8|28965.9|28934.6|28903.6|113
1753805400000|2025-07-29 16:10:00|28975.5|28935.5|29045.8|29025.8|29057.7|29037.7|28960.5|28914.6|139
1753805700000|2025-07-29 16:15:00|29056.8|29016.8|29272|29232|29275.2|29241.4|29056.8|29016.8|253
1753806000000|2025-07-29 16:20:00|29263|29243|29215.2|29195.2|29328.9|29301.4|29206.4|29186.4|667
1753806300000|2025-07-29 16:25:00|29214.2|29194.2|29331.1|29311.1|29347.4|29320.5|29214.2|29194.2|154
1753806600000|2025-07-29 16:30:00|29329.5|29309.5|29327|29307|29392.9|29372.9|29323.9|29291.4|84
1753806900000|2025-07-29 16:35:00|29327.9|29307.9|29321|29301|29363.2|29337|29319.4|29289.5|80
1753807200000|2025-07-29 16:40:00|29320|29300|29265|29245|29321|29301|29260|29234.1|41
1753807500000|2025-07-29 16:45:00|29272.8|29252.8|29277.8|29257.8|29279.4|29257.8|29258.8|29238.8|49
1753807800000|2025-07-29 16:50:00|29276.9|29256.9|29293.7|29273.7|29307.2|29287.2|29275.3|29255.3|42
1753808100000|2025-07-29 16:55:00|29292.8|29272.8|29271.8|29251.8|29298.7|29278.7|29271.8|29246.2|48
1753808400000|2025-07-29 17:00:00|29274.9|29254.9|29257.7|29237.7|29289.3|29265.2|29249.3|29229.3|45
1753808700000|2025-07-29 17:05:00|29256.7|29236.7|29234.2|29214.2|29256.7|29236.7|29221.7|29192.6|30
1753809000000|2025-07-29 17:10:00|29238.2|29218.2|29254.2|29214.2|29278.2|29247.6|29220.1|29194.2|121
1753809300000|2025-07-29 17:15:00|29253.2|29213.2|29316.6|29296.6|29330.7|29301.6|29241.7|29212.3|76
1753809600000|2025-07-29 17:20:00|29330.7|29290.7|29349.4|29329.4|29364.1|29344.1|29317.6|29290.7|82
1753809900000|2025-07-29 17:25:00|29350.3|29330.3|29341.9|29301.9|29354|29330.3|29314.1|29290.9|118
1753863300000|2025-07-30 08:15:00|29339.6|29299.6|29132.7|29112.7|29403.5|29372.5|29112.3|29088.2|301
1753863600000|2025-07-30 08:20:00|29140.7|29120.7|29231.5|29171.5|29248.1|29200.6|29140.7|29120.7|28
1753863900000|2025-07-30 08:25:00|29233.1|29173.1|29273.1|29213.1|29276.5|29230.6|29212.4|29161.5|19
1753864200000|2025-07-30 08:30:00|29274.7|29214.7|29192.1|29152.1|29327.8|29285.6|29192.1|29143|49
1753864500000|2025-07-30 08:35:00|29190.3|29150.3|29195.3|29155.3|29209.4|29168.7|29167.8|29137.8|17
1753864800000|2025-07-30 08:40:00|29192.1|29152.1|29218.5|29158.5|29232.1|29212.1|29162.1|29109.8|103
1753865100000|2025-07-30 08:45:00|29226|29166|29209.3|29169.3|29226.9|29176.8|29209.3|29150|1
1753865400000|2025-07-30 08:50:00|29214.3|29174.3|29166.8|29106.8|29217.1|29176.8|29163.6|29106.8|85
1753865700000|2025-07-30 08:55:00|29169.3|29109.3|29205.2|29165.2|29213.3|29180.2|29157.9|29107|50
1753866000000|2025-07-30 09:00:00|29206.1|29166.1|29260.1|29200.1|29263.3|29218.6|29180.8|29143.3|25
1753866300000|2025-07-30 09:05:00|29250.1|29210.1|29237.6|29217.6|29264.2|29228.3|29234.2|29205.1|7
1753866600000|2025-07-30 09:10:00|29246.7|29206.7|29230|29190|29246.7|29218.5|29226.9|29190|18
1753866900000|2025-07-30 09:15:00|29231.6|29191.6|29316.8|29276.8|29316.8|29285.9|29231.6|29191.6|27
1753867200000|2025-07-30 09:20:00|29318.4|29278.4|29320.9|29280.9|29356.6|29312.7|29297.5|29265.2|38
1753867500000|2025-07-30 09:25:00|29321.8|29281.8|29281.5|29221.5|29336.8|29315.9|29254|29218.3|39
1753867800000|2025-07-30 09:30:00|29276.5|29216.5|29241.2|29181.2|29276.5|29232.4|29205.6|29174.9|28
1753868100000|2025-07-30 09:35:00|29238.7|29178.7|29262.3|29222.3|29263.3|29229.2|29221.5|29176.2|21
1753868400000|2025-07-30 09:40:00|29263.2|29223.2|29321.6|29281.6|29348.2|29308.2|29263.2|29223.2|26
1753868700000|2025-07-30 09:45:00|29328.9|29268.9|29314.1|29294.1|29329.8|29300.7|29290.7|29248.2|21
1753869000000|2025-07-30 09:50:00|29323.2|29283.2|29296.5|29256.5|29323.2|29290.7|29287.5|29249.7|14
1753869300000|2025-07-30 09:55:00|29298.1|29258.1|29326.5|29286.5|29326.5|29286.5|29298.1|29250.8|5
1753869600000|2025-07-30 10:00:00|29324.9|29284.9|29387.4|29367.4|29406.5|29369|29318.3|29284.9|42
1753869900000|2025-07-30 10:05:00|29394.6|29354.6|29382.1|29322.1|29409.6|29375.8|29377.6|29322.1|71
1753870200000|2025-07-30 10:10:00|29383|29323|29411.6|29371.6|29414.8|29385.7|29377.3|29323|12
1753870500000|2025-07-30 10:15:00|29412.5|29372.5|29389.1|29349.1|29415|29384.1|29387.2|29339.8|5
1753870800000|2025-07-30 10:20:00|29390.7|29350.7|29382.2|29362.2|29391.3|29362.2|29350.6|29330|8
1753871100000|2025-07-30 10:25:00|29391.3|29351.3|29372.2|29332.2|29391.3|29356.1|29343.8|29313.1|11
1753871400000|2025-07-30 10:30:00|29371.2|29331.2|29354.6|29334.6|29379.9|29347.1|29349.6|29319.9|16
1753871700000|2025-07-30 10:35:00|29351.4|29331.4|29326.2|29266.2|29371.2|29332.1|29311.2|29261.2|9
1753872000000|2025-07-30 10:40:00|29329.3|29269.3|29348.9|29308.9|29359.8|29317.1|29318.6|29267.8|21
1753872300000|2025-07-30 10:45:00|29337|29317|29242.9|29202.9|29343.4|29318.9|29235.4|29201.1|38
1753872600000|2025-07-30 10:50:00|29241.3|29201.3|29231|29171|29242.7|29205.4|29183.6|29153.6|50
1753872900000|2025-07-30 10:55:00|29222|29182|29226|29206|29259.2|29221.9|29215.4|29181.9|9
1753873200000|2025-07-30 11:00:00|29236|29196|29221.9|29201.9|29285.1|29250.3|29218.5|29184.4|81
1753873500000|2025-07-30 11:05:00|29223.5|29203.5|29245.2|29225.2|29257.8|29226.8|29223.5|29192.8|14
1753873800000|2025-07-30 11:10:00|29243.6|29223.6|29236.8|29216.8|29252.7|29223.6|29215.9|29184.3|128
1753874100000|2025-07-30 11:15:00|29244.3|29204.3|29210.2|29170.2|29254.3|29214.3|29196.7|29170.2|14
1753874400000|2025-07-30 11:20:00|29205.2|29165.2|29104.9|29084.9|29205.2|29170.8|29104|29084|97
1753874700000|2025-07-30 11:25:00|29105.8|29085.8|29147.3|29127.3|29148.9|29127.3|29095.8|29075.8|14
1753875000000|2025-07-30 11:30:00|29148.3|29128.3|29197.3|29157.3|29197.3|29163.2|29139.8|29112.3|27
1753875300000|2025-07-30 11:35:00|29198.2|29158.2|29200|29160|29239.1|29206.6|29195|29149.1|26
1753875600000|2025-07-30 11:40:00|29201.6|29161.6|29204.9|29164.9|29232.5|29185|29196.8|29161.3|6
1753875900000|2025-07-30 11:45:00|29201.5|29161.5|29214.2|29194.2|29222.7|29194.2|29194.9|29161.5|12
1753876200000|2025-07-30 11:50:00|29217|29197|29250.5|29210.5|29262.6|29230.8|29217|29178.3|31
1753876500000|2025-07-30 11:55:00|29246.5|29206.5|29304.8|29284.8|29343.9|29309.8|29240.5|29192.1|19
1753876800000|2025-07-30 12:00:00|29306.4|29286.4|29343|29323|29407.8|29369.8|29268.7|29240.5|187
1753877100000|2025-07-30 12:05:00|29359.3|29299.3|29387|29347|29398.8|29378.8|29342.1|29299.3|40
1753877400000|2025-07-30 12:10:00|29374.5|29354.5|29357.9|29337.9|29377.9|29357.9|29324.5|29298.8|79
1753877700000|2025-07-30 12:15:00|29357|29337|29361|29341|29409.7|29389.7|29353.8|29320.4|135
1753878000000|2025-07-30 12:20:00|29359.4|29339.4|29370.3|29330.3|29372.8|29351.2|29298.5|29271.9|68
1753878300000|2025-07-30 12:25:00|29358.5|29338.5|29407.8|29387.8|29410.3|29388.7|29358.5|29330.3|42
1753878600000|2025-07-30 12:30:00|29409.3|29389.3|29444.5|29424.5|29446.4|29424.5|29361.8|29333.7|129
1753878900000|2025-07-30 12:35:00|29446.1|29426.1|29477.7|29457.7|29534.5|29502.7|29436.1|29406.8|104
1753879200000|2025-07-30 12:40:00|29490.2|29450.2|29462.4|29442.4|29516.8|29489.3|29438.3|29414.3|58
1753879500000|2025-07-30 12:45:00|29459.9|29439.9|29369.9|29329.9|29471.7|29440.8|29348.3|29325.1|41
1753879800000|2025-07-30 12:50:00|29368.3|29328.3|29368.2|29308.2|29368.3|29332.4|29301.4|29276.4|80
1753880100000|2025-07-30 12:55:00|29355.7|29335.7|29411.6|29371.6|29411.8|29384.1|29355.7|29326.6|27
1753880400000|2025-07-30 13:00:00|29405.7|29385.7|29380.7|29360.7|29413.2|29385.7|29346.6|29326.6|107
1753880700000|2025-07-30 13:05:00|29391.6|29351.6|29384|29364|29421.5|29390.6|29380.6|29351.6|20
1753881000000|2025-07-30 13:10:00|29383.1|29363.1|29434.9|29414.9|29453.3|29422.4|29362.2|29342.2|91
1753881300000|2025-07-30 13:15:00|29436.7|29416.7|29506.7|29466.7|29506.7|29474.8|29414|29378.3|72
1753881600000|2025-07-30 13:20:00|29501.7|29481.7|29485|29445|29530|29501|29459.1|29431.6|106
1753881900000|2025-07-30 13:25:00|29474.1|29454.1|29454.5|29414.5|29502.5|29482.5|29443.6|29414.5|98
1753882200000|2025-07-30 13:30:00|29447.9|29427.9|29437.2|29417.2|29511.1|29475.7|29429.7|29404.7|80
1753882500000|2025-07-30 13:35:00|29438.1|29418.1|29633.5|29613.5|29638.5|29616|29438.1|29418.1|253
1753882800000|2025-07-30 13:40:00|29636|29616|29577.1|29557.1|29661.9|29634.4|29577.1|29546.2|151
1753883100000|2025-07-30 13:45:00|29572.4|29552.4|29674.8|29634.8|29726.9|29697.6|29569.9|29549.9|177
1753883400000|2025-07-30 13:50:00|29662.3|29642.3|29473.4|29453.4|29683.2|29650.7|29470.9|29435.2|161
1753883700000|2025-07-30 13:55:00|29480.9|29440.9|29451.8|29431.8|29492.5|29461.6|29397.5|29374.3|92
1753884000000|2025-07-30 14:00:00|29453.4|29433.4|29391.5|29371.5|29492.3|29463.4|29339.7|29310.6|116
1753884300000|2025-07-30 14:05:00|29393.1|29373.1|29362.2|29322.2|29397.2|29377.2|29335.4|29306.5|103
1753884600000|2025-07-30 14:10:00|29360.4|29320.4|29175.3|29135.3|29360.4|29320.4|29160.3|29133.7|240
1753884900000|2025-07-30 14:15:00|29181.2|29141.2|28993.3|28973.3|29237.4|29217.1|28993.3|28965.1|376
1753885200000|2025-07-30 14:20:00|28990.1|28970.1|28917.3|28897.3|29005.1|28979.2|28909.8|28889.8|183
1753885500000|2025-07-30 14:25:00|28914.8|28894.8|28932.3|28912.3|28954.8|28930.7|28909.6|28879.8|144
1753885800000|2025-07-30 14:30:00|28929.8|28909.8|28932.9|28912.9|28956.4|28933.9|28914.5|28881.3|179
1753886100000|2025-07-30 14:35:00|28934.7|28914.7|28922.9|28882.9|28991.5|28968.6|28867.9|28847.9|171
1753886400000|2025-07-30 14:40:00|28913.8|28893.8|28837.9|28817.9|28917.9|28895.4|28833.8|28788.1|148
1753886700000|2025-07-30 14:45:00|28850.6|28810.6|28846.7|28826.7|28882.2|28840.4|28775.1|28747.6|198
1753887000000|2025-07-30 14:50:00|28849.9|28829.9|28821.7|28801.7|28887.6|28867.6|28816.7|28796.7|141
1753887300000|2025-07-30 14:55:00|28820.1|28800.1|28778|28758|28854.2|28818.3|28778|28755.7|116
1753887600000|2025-07-30 15:00:00|28778.9|28758.9|28815.7|28795.7|28839.1|28808.2|28778.9|28753.2|131
1753887900000|2025-07-30 15:05:00|28814.8|28794.8|28668.8|28648.8|28814.8|28794.8|28668.8|28648.8|243
1753888200000|2025-07-30 15:10:00|28672.9|28652.9|28724.7|28704.7|28724.7|28704.7|28665.4|28645.4|150
1753888500000|2025-07-30 15:15:00|28729.5|28709.5|28732.9|28712.9|28797.2|28768.1|28719.7|28699.7|71
1753888800000|2025-07-30 15:20:00|28731.3|28711.3|28773.9|28753.9|28812.1|28781.2|28727.2|28707.2|122
1753889100000|2025-07-30 15:25:00|28778.7|28758.7|28750.3|28730.3|28803.9|28783.9|28749.4|28729.4|56
1753889400000|2025-07-30 15:30:00|28749.4|28729.4|28816.8|28796.8|28833.6|28813.6|28737.8|28717.8|442
1753889700000|2025-07-30 15:35:00|28815.9|28795.9|28870.8|28830.8|28870.8|28842.4|28800.9|28780.9|65
1753890000000|2025-07-30 15:40:00|28872.4|28832.4|28879.7|28839.7|28889|28859.9|28847.4|28820.8|109
1753890300000|2025-07-30 15:45:00|28880.6|28840.6|28974|28934|28989|28959.9|28868.1|28840.6|124
1753890600000|2025-07-30 15:50:00|28976.5|28936.5|29093.2|29073.2|29093.2|29073.2|28949.6|28920.5|116
1753890900000|2025-07-30 15:55:00|29089.8|29069.8|29087.1|29047.1|29185.7|29155.7|29010.5|28990.5|202
1753891200000|2025-07-30 16:00:00|29085.5|29045.5|29005.4|28985.4|29087.1|29058|29005.4|28983.6|113
1753891500000|2025-07-30 16:05:00|29003.8|28983.8|28972.7|28932.7|29032|29012|28951.1|28921.8|126
1753891800000|2025-07-30 16:10:00|28976.1|28936.1|28937.9|28917.9|28989.5|28947.7|28908.6|28888.6|135
1753892100000|2025-07-30 16:15:00|28950.4|28910.4|28993|28973|29011.3|28973|28942.9|28910.4|98
1753892400000|2025-07-30 16:20:00|28994.6|28974.6|28929.6|28909.6|29020.7|29000.7|28910.3|28890.3|486
1753892700000|2025-07-30 16:25:00|28930.5|28910.5|28925.2|28905.2|28933|28913|28907.1|28883|189
1753893000000|2025-07-30 16:30:00|28922.7|28902.7|28931.8|28911.8|28937.7|28917.7|28922.7|28902.7|69
1753893300000|2025-07-30 16:35:00|28932.7|28912.7|28910.9|28890.9|28935.2|28915.2|28908.4|28888.4|19
1753893600000|2025-07-30 16:40:00|28911.8|28891.8|28917.6|28897.6|28920.1|28900.1|28906|28886|70
1753893900000|2025-07-30 16:45:00|28918.5|28898.5|28925.1|28905.1|28938.3|28909.2|28918.5|28896.7|25
1753894200000|2025-07-30 16:50:00|28924.2|28904.2|28917.6|28897.6|28930.1|28910.1|28915.1|28895.1|29
1753894500000|2025-07-30 16:55:00|28919.2|28899.2|28910|28890|28920.9|28900.9|28909.1|28889.1|49
1753894800000|2025-07-30 17:00:00|28909.1|28889.1|28904.1|28884.1|28909.1|28889.1|28865.7|28845.7|72
1753895100000|2025-07-30 17:05:00|28907.5|28887.5|28914.9|28894.9|28916.8|28896.8|28904.1|28884.1|23
1753895400000|2025-07-30 17:10:00|28912.4|28892.4|28887.4|28867.4|28914.9|28892.4|28887.4|28867.4|27
1753895700000|2025-07-30 17:15:00|28886.5|28866.5|28884|28864|28912.4|28892.4|28876.5|28853.3|37
1753896000000|2025-07-30 17:20:00|28882.4|28862.4|28905|28865|28917.3|28894.9|28882.4|28862.4|112
1753896300000|2025-07-30 17:25:00|28902.5|28862.5|28872.3|28852.3|28911.6|28884.1|28870.5|28841.4|79
1753949700000|2025-07-31 08:15:00|28865.5|28845.5|29651.9|29591.9|29827|29773.7|28865.5|28845.5|834
1753950000000|2025-07-31 08:20:00|29657|29597|29512.6|29452.6|29711.1|29665.3|29503.4|29450.9|133
1753950300000|2025-07-31 08:25:00|29498.2|29458.2|29341.3|29281.3|29513.3|29463.4|29276.6|29236.3|223
1753950600000|2025-07-31 08:30:00|29339.7|29279.7|29356.3|29296.3|29378.8|29337.2|29318.7|29263.7|24
1753950900000|2025-07-31 08:35:00|29363.8|29303.8|29366.2|29326.2|29405.3|29371.4|29347.1|29299.8|27
1753951200000|2025-07-31 08:40:00|29377.1|29317.1|29458.7|29398.7|29458.7|29403.7|29318.7|29272.1|96
1753951500000|2025-07-31 08:45:00|29457.1|29397.1|29414.4|29374.4|29466.9|29436.2|29412.8|29352.8|31
1753951800000|2025-07-31 08:50:00|29413.5|29373.5|29429|29369|29455.3|29404.4|29370.3|29340.4|71
1753952100000|2025-07-31 08:55:00|29445.5|29385.5|29354.7|29334.7|29450.5|29414.6|29354.7|29315.6|43
1753952400000|2025-07-31 09:00:00|29340.6|29320.6|29377|29317|29410.5|29369.5|29311.4|29270.7|49
1753952700000|2025-07-31 09:05:00|29375.4|29315.4|29422.1|29382.1|29422.1|29389.6|29344.6|29308|14
1753953000000|2025-07-31 09:10:00|29423.7|29383.7|29526.2|29486.2|29526.2|29486.2|29423.7|29383.7|39
1753953300000|2025-07-31 09:15:00|29526.9|29466.9|29512.9|29472.9|29526.9|29490.4|29446.2|29417|26
1753953600000|2025-07-31 09:20:00|29514.5|29474.5|29507.7|29487.7|29528.5|29494.4|29484.5|29452|16
1753953900000|2025-07-31 09:25:00|29508.6|29488.6|29555.3|29515.3|29576.9|29532|29482.7|29451.8|58
1753954200000|2025-07-31 09:30:00|29568.7|29508.7|29582.9|29542.9|29582.9|29542.9|29547.8|29508.7|80
1753954500000|2025-07-31 09:35:00|29583.7|29543.7|29578.7|29558.7|29605.4|29558.7|29552|29523.7|45
1753954800000|2025-07-31 09:40:00|29577.8|29557.8|29560.9|29540.9|29611.9|29571.2|29560.9|29533.4|6
1753955100000|2025-07-31 09:45:00|29559.3|29539.3|29556|29516|29585.1|29541|29531|29476.8|7
1753955400000|2025-07-31 09:50:00|29557.6|29517.6|29571|29531|29593.5|29553.5|29557.6|29515.2|12
1753955700000|2025-07-31 09:55:00|29570.9|29530.9|29586.7|29546.7|29610.9|29590.9|29566.8|29521.8|23
1753956000000|2025-07-31 10:00:00|29585|29545|29601|29561|29601.8|29566|29567.5|29532.6|17
1753956300000|2025-07-31 10:05:00|29601.8|29561.8|29472.6|29452.6|29605.1|29565.1|29472.6|29436.7|22
1753956600000|2025-07-31 10:10:00|29480.1|29440.1|29469.1|29429.1|29483.3|29462.6|29419.2|29385.8|31
1753956900000|2025-07-31 10:15:00|29467.5|29427.5|29449.1|29429.1|29481.6|29445.9|29449.1|29410.8|11
1753957200000|2025-07-31 10:20:00|29444.1|29424.1|29420.7|29380.7|29477.4|29445.7|29402.3|29374.8|9
1753957500000|2025-07-31 10:25:00|29418.9|29378.9|29442.3|29402.3|29453.1|29407.4|29407.3|29374.8|17
1753957800000|2025-07-31 10:30:00|29444|29404|29492.3|29472.3|29498.1|29472.3|29443.1|29399|8
1753958100000|2025-07-31 10:35:00|29491.5|29471.5|29515.6|29475.6|29518.1|29487.2|29491.5|29456.4|5
1753958400000|2025-07-31 10:40:00|29507.3|29487.3|29476.3|29436.3|29534.8|29498.8|29473|29434.6|24
1753958700000|2025-07-31 10:45:00|29471.4|29431.4|29447.1|29427.1|29489.6|29440.5|29434.6|29390.5|25
1753959000000|2025-07-31 10:50:00|29448.7|29428.7|29430.4|29370.4|29477.1|29433.7|29422.9|29362.9|20
1753959300000|2025-07-31 10:55:00|29429.6|29369.6|29428.8|29388.8|29439.4|29397|29398.7|29362.8|16
1753959600000|2025-07-31 11:00:00|29427.9|29387.9|29470.3|29430.3|29505.4|29471.9|29402|29351.1|33
1753959900000|2025-07-31 11:05:00|29471.2|29431.2|29499.4|29439.4|29504.4|29444.4|29458.7|29406.2|3
1753960200000|2025-07-31 11:10:00|29497.8|29437.8|29503.6|29483.6|29527|29494.4|29488.7|29437.8|17
1753960500000|2025-07-31 11:15:00|29506.1|29486.1|29533.6|29513.6|29536.1|29513.6|29486.9|29452.6|43
1753960800000|2025-07-31 11:20:00|29535.2|29515.2|29490.2|29470.2|29536|29515.2|29478.6|29446.1|38
1753961100000|2025-07-31 11:25:00|29492.7|29472.7|29456.7|29416.7|29538.4|29490.2|29456.7|29416.7|196
1753961400000|2025-07-31 11:30:00|29448.4|29428.4|29442.5|29422.5|29486.7|29464.2|29440|29420|20
1753961700000|2025-07-31 11:35:00|29438.3|29418.3|29373.3|29353.3|29449.2|29418.3|29372.5|29339.2|33
1753962000000|2025-07-31 11:40:00|29384.2|29344.2|29466.6|29426.6|29477.5|29432.5|29373.4|29342.5|41
1753962300000|2025-07-31 11:45:00|29470|29430|29491.7|29451.7|29494.1|29458.3|29454.1|29414.1|33
1753962600000|2025-07-31 11:50:00|29486.7|29466.7|29449|29409|29518.2|29487.3|29445.7|29405.7|40
1753962900000|2025-07-31 11:55:00|29444|29404|29434.1|29394.1|29460.7|29432.4|29414.8|29366.5|24
1753963200000|2025-07-31 12:00:00|29420.6|29400.6|29332.2|29292.2|29497.4|29456.5|29323.1|29292.2|88
1753963500000|2025-07-31 12:05:00|29321.4|29301.4|29316.3|29296.3|29338.9|29309.7|29282.2|29250.5|60
1753963800000|2025-07-31 12:10:00|29318.8|29298.8|29519|29499|29519|29499|29318.8|29298.8|86
1753964100000|2025-07-31 12:15:00|29516.5|29496.5|29569.8|29549.8|29605.7|29579.8|29514.7|29472.2|119
1753964400000|2025-07-31 12:20:00|29568.9|29548.9|29542.2|29502.2|29589|29559.8|29538|29502.2|82
1753964700000|2025-07-31 12:25:00|29528|29508|29560.4|29520.4|29577.8|29557.8|29528|29480.5|70
1753965000000|2025-07-31 12:30:00|29561.2|29521.2|29480.3|29460.3|29608.8|29582.1|29479.5|29457.8|129
1753965300000|2025-07-31 12:35:00|29486.9|29466.9|29463.7|29443.7|29520.3|29500.3|29451.1|29421.9|40
1753965600000|2025-07-31 12:40:00|29466.9|29446.9|29470.2|29450.2|29513.6|29490.3|29461|29438.7|69
1753965900000|2025-07-31 12:45:00|29470.1|29450.1|29458.6|29418.6|29536.9|29512.7|29447.7|29407.8|102
1753966200000|2025-07-31 12:50:00|29460.2|29420.2|29366.7|29346.7|29508.6|29481.1|29348.4|29323.4|77
1753966500000|2025-07-31 12:55:00|29365.8|29345.8|29324.3|29304.3|29410.1|29370.1|29324.3|29283.4|74
1753966800000|2025-07-31 13:00:00|29325.9|29305.9|29425.9|29405.9|29426.7|29406.7|29324.3|29289.2|103
1753967100000|2025-07-31 13:05:00|29427.6|29407.6|29469.3|29429.3|29508.5|29480.2|29410.9|29381.8|136
1753967400000|2025-07-31 13:10:00|29461.9|29441.9|29518.4|29478.4|29524.1|29501.7|29461.9|29441.8|74
1753967700000|2025-07-31 13:15:00|29507.6|29487.6|29474.9|29454.9|29560.1|29540.1|29472.4|29448.2|46
1753968000000|2025-07-31 13:20:00|29474|29454|29417.3|29377.3|29475.7|29455.7|29364.7|29336.2|173
1753968300000|2025-07-31 13:25:00|29418.9|29378.9|29370.5|29350.5|29443.1|29408.9|29368|29348|28
1753968600000|2025-07-31 13:30:00|29381.4|29341.4|29365.5|29325.5|29389.7|29367.1|29331.3|29303|159
1753968900000|2025-07-31 13:35:00|29364.6|29324.6|29451.4|29431.4|29470.4|29435.6|29354.7|29322.1|160
1753969200000|2025-07-31 13:40:00|29444.9|29424.9|29461.4|29441.4|29475.5|29455.5|29428.9|29408|93
1753969500000|2025-07-31 13:45:00|29460.5|29440.5|29496.4|29476.4|29501.3|29476.4|29448.8|29426.4|71
1753969800000|2025-07-31 13:50:00|29513.1|29493.1|29652.2|29632.2|29668|29636.5|29513.1|29493.1|254
1753970100000|2025-07-31 13:55:00|29653.1|29633.1|29553|29513|29673.2|29648.1|29508.8|29476.3|143
1753970400000|2025-07-31 14:00:00|29554.7|29514.7|29576.2|29556.2|29613|29582.2|29552.8|29514.7|70
1753970700000|2025-07-31 14:05:00|29579.6|29559.6|29573.7|29553.7|29617.8|29582.1|29556.2|29526.2|25
1753971000000|2025-07-31 14:10:00|29582.9|29542.9|29598.7|29578.7|29609.6|29578.7|29547.9|29527.9|58
1753971300000|2025-07-31 14:15:00|29599.6|29579.6|29609.4|29589.4|29640.2|29606.2|29599.6|29566.1|54
1753971600000|2025-07-31 14:20:00|29605.3|29585.3|29425.9|29405.9|29605.3|29585.3|29403.4|29375.9|122
1753971900000|2025-07-31 14:25:00|29424.3|29404.3|29375.8|29335.8|29439.3|29404.3|29338.3|29300.9|117
1753972200000|2025-07-31 14:30:00|29374.1|29334.1|29314.9|29294.9|29374.1|29342.5|29314|29285.8|85
1753972500000|2025-07-31 14:35:00|29316.5|29296.5|29342.4|29302.4|29365.7|29330.8|29300|29272.5|91
1753972800000|2025-07-31 14:40:00|29340.8|29300.8|29261.5|29241.5|29342.5|29319.1|29243.2|29207.3|120
1753973100000|2025-07-31 14:45:00|29263.2|29243.2|29228.1|29208.1|29323.1|29286.5|29213.2|29191.5|139
1753973400000|2025-07-31 14:50:00|29224.8|29204.8|29263.1|29223.1|29300.6|29263.1|29213.9|29193.9|82
1753973700000|2025-07-31 14:55:00|29266.4|29226.4|29283.8|29263.8|29346.4|29313.1|29264.7|29217.2|192
1753974000000|2025-07-31 15:00:00|29283|29263|29140.4|29100.4|29293.8|29264.7|29112.9|29077.1|199
1753974300000|2025-07-31 15:05:00|29132.9|29112.9|29164.6|29144.6|29208.6|29177.9|29131.3|29099.6|76
1753974600000|2025-07-31 15:10:00|29167.9|29147.9|29067.8|29047.8|29173.6|29147.9|29066.2|29046.2|60
1753974900000|2025-07-31 15:15:00|29072.9|29052.9|29119.4|29099.4|29136.9|29099.4|29072.9|29052.2|49
1753975200000|2025-07-31 15:20:00|29116.2|29096.2|29138.6|29118.6|29138.6|29118.6|29082.8|29062.8|66
1753975500000|2025-07-31 15:25:00|29141.1|29121.1|29144.4|29124.4|29178.6|29144.5|29129.4|29108.5|34
1753975800000|2025-07-31 15:30:00|29145.2|29125.2|29166.8|29146.8|29189.3|29169.3|29138.5|29118.5|53
1753976100000|2025-07-31 15:35:00|29167.7|29147.7|29180.1|29140.1|29185.1|29161.8|29161|29130.2|30
1753976400000|2025-07-31 15:40:00|29183.4|29143.4|29136.7|29116.7|29183.4|29154.3|29136.7|29116.7|30
1753976700000|2025-07-31 15:45:00|29134.2|29114.2|29139.3|29119.3|29147.6|29127.6|29115.1|29095.1|95
1753977000000|2025-07-31 15:50:00|29150.1|29110.1|29220.9|29200.9|29220.9|29200.9|29148.4|29110.1|47
1753977300000|2025-07-31 15:55:00|29221.7|29201.7|29186.6|29166.6|29235.1|29215.1|29182.5|29148.4|34
1753977600000|2025-07-31 16:00:00|29185|29165|29137.4|29117.4|29206.6|29174.1|29116.6|29096.6|45
1753977900000|2025-07-31 16:05:00|29138.3|29118.3|29082.3|29062.3|29194.9|29168.3|29079|29058.1|191
1753978200000|2025-07-31 16:10:00|29083.2|29063.2|29043.9|29023.9|29107.3|29075.7|29009|28986.4|95
1753978500000|2025-07-31 16:15:00|29053.1|29013.1|29021.4|29001.4|29058|29023.1|28999|28979|109
1753978800000|2025-07-31 16:20:00|29022.2|29002.2|29146.4|29106.4|29164.1|29144.1|29011.4|28983.2|555
1753979100000|2025-07-31 16:25:00|29137.3|29117.3|29159.8|29139.8|29191.5|29167.3|29136.4|29116.4|80
1753979400000|2025-07-31 16:30:00|29158.2|29138.2|29118.8|29098.8|29158.9|29138.9|29114.7|29086.3|42
1753979700000|2025-07-31 16:35:00|29116.3|29096.3|29136.4|29116.4|29136.4|29116.4|29104.7|29084.7|42
1753980000000|2025-07-31 16:40:00|29138|29118|29165.5|29145.5|29178|29145.5|29138|29118|27
1753980300000|2025-07-31 16:45:00|29163|29143|29175.4|29155.4|29175.4|29155.4|29147.9|29127.9|48
1753980600000|2025-07-31 16:50:00|29184.6|29144.6|29187.9|29167.9|29205.4|29185.4|29164.6|29144.6|58
1753980900000|2025-07-31 16:55:00|29190.4|29170.4|29234.5|29214.5|29234.6|29214.6|29190.4|29164.6|56
1753981200000|2025-07-31 17:00:00|29237|29217|29230.3|29210.3|29241.2|29221.2|29215.3|29195.3|35
1753981500000|2025-07-31 17:05:00|29228.6|29208.6|29234.5|29214.5|29235.3|29215.3|29210.3|29190.3|54
1753981800000|2025-07-31 17:10:00|29237|29217|29249.4|29229.4|29264.4|29238.6|29235.3|29215.3|27
1753982100000|2025-07-31 17:15:00|29246.9|29226.9|29201|29181|29253.6|29233.6|29201|29181|34
1753982400000|2025-07-31 17:20:00|29200.2|29180.2|29068.4|29048.4|29201|29180.2|29045.1|29018.5|195
1753982700000|2025-07-31 17:25:00|29065.9|29045.9|29027.5|28987.5|29105.9|29072.5|28971.7|28942.5|605
1754036100000|2025-08-01 08:15:00|29018.6|28978.6|28907.7|28867.7|29018.6|28978.6|28827.7|28795.2|260
1754036400000|2025-08-01 08:20:00|28910.2|28870.2|28893.5|28853.5|28951.9|28917.7|28875.2|28821|48
1754036700000|2025-08-01 08:25:00|28884.3|28864.3|28921.8|28881.8|28941.8|28904.3|28884.3|28840.1|29
1754037000000|2025-08-01 08:30:00|28940.1|28880.1|28884.2|28844.2|28960.1|28929.2|28882.6|28827.6|57
1754037300000|2025-08-01 08:35:00|28891.7|28831.7|28811.7|28751.7|28903.4|28852.6|28795|28751.7|62
1754037600000|2025-08-01 08:40:00|28802.5|28782.5|28827.5|28807.5|28832.5|28809.1|28802.5|28778.3|24
1754037900000|2025-08-01 08:45:00|28832.5|28812.5|28865.8|28825.8|28886.6|28837.5|28817.5|28789.1|24
1754038200000|2025-08-01 08:50:00|28854.1|28834.1|28856.6|28816.6|28898.2|28851.6|28825.8|28796.6|24
1754038500000|2025-08-01 08:55:00|28854.9|28814.9|28813.2|28793.2|28854.9|28829|28813.2|28793.2|10
1754038800000|2025-08-01 09:00:00|28810.7|28790.7|28771.5|28751.5|28834.8|28802.3|28722.4|28698.2|86
1754039100000|2025-08-01 09:05:00|28768.1|28748.1|28713.9|28693.9|28779.8|28749.8|28713.9|28683.1|93
1754039400000|2025-08-01 09:10:00|28723.1|28683.1|28713.9|28693.9|28724.7|28695.6|28673.9|28648.1|45
1754039700000|2025-08-01 09:15:00|28712.2|28692.2|28689.7|28649.7|28712.2|28692.2|28653|28633|75
1754040000000|2025-08-01 09:20:00|28691.3|28651.3|28688|28668|28701.3|28673|28658|28638|57
1754040300000|2025-08-01 09:25:00|28686.3|28666.3|28710.4|28670.4|28717.9|28685.4|28670.5|28641.3|23
1754040600000|2025-08-01 09:30:00|28708.8|28668.8|28741.2|28721.2|28747.1|28721.2|28703.8|28668.8|16
1754040900000|2025-08-01 09:35:00|28745.4|28725.4|28750.4|28730.4|28762.9|28733.7|28743.7|28722.9|23
1754041200000|2025-08-01 09:40:00|28750.3|28730.3|28772|28752|28811.2|28783.7|28745.3|28725.3|34
1754041500000|2025-08-01 09:45:00|28770.3|28750.3|28777|28757|28802.8|28774.5|28767|28739.5|14
1754041800000|2025-08-01 09:50:00|28777.8|28757.8|28781.1|28761.1|28791.9|28771.9|28756.1|28731.1|23
1754042100000|2025-08-01 09:55:00|28779.4|28759.4|28778.5|28758.5|28789.4|28761.9|28763.6|28736.1|11
1754042400000|2025-08-01 10:00:00|28780.2|28760.2|28768.5|28748.5|28786|28761.9|28752.7|28732.7|15
1754042700000|2025-08-01 10:05:00|28770.2|28750.2|28824.3|28804.3|28836.8|28805.1|28764.3|28741.8|22
1754043000000|2025-08-01 10:10:00|28825.1|28805.1|28840.9|28800.9|28844.3|28820.1|28806.8|28776|31
1754043300000|2025-08-01 10:15:00|28830.1|28810.1|28825|28805|28852.6|28810.1|28819.3|28787.6|20
1754043600000|2025-08-01 10:20:00|28834.2|28794.2|28793.3|28753.3|28834.2|28803.4|28789.2|28750.8|10
1754043900000|2025-08-01 10:25:00|28792.5|28752.5|28804.1|28784.1|28804.1|28784.1|28780|28750.8|21
1754044200000|2025-08-01 10:30:00|28805.8|28785.8|28797.4|28757.4|28815.8|28785.8|28788.2|28747.4|5
1754044500000|2025-08-01 10:35:00|28795.7|28755.7|28705.7|28685.7|28795.7|28763.2|28705.7|28680.7|16
1754044800000|2025-08-01 10:40:00|28710.7|28670.7|28686.5|28666.5|28712.4|28679.9|28682.4|28659|22
1754045100000|2025-08-01 10:45:00|28685.7|28665.7|28684|28644|28703.1|28669.8|28659|28639|98
1754045400000|2025-08-01 10:50:00|28689.8|28649.8|28688.1|28668.1|28694.8|28674.8|28674.8|28645.6|34
1754045700000|2025-08-01 10:55:00|28690.6|28670.6|28685.6|28665.6|28701.4|28681.4|28685.6|28665.6|15
1754046000000|2025-08-01 11:00:00|28688.1|28668.1|28703.8|28683.8|28739.7|28719.7|28688.1|28668.1|66
1754046300000|2025-08-01 11:05:00|28707.2|28687.2|28724.6|28704.6|28730.5|28710.5|28703.8|28683.8|14
1754046600000|2025-08-01 11:10:00|28725.5|28705.5|28747.9|28707.9|28747.9|28727.9|28717.1|28697.1|16
1754046900000|2025-08-01 11:15:00|28752.1|28692.1|28730.4|28690.4|28752.1|28722.9|28710.4|28680.3|22
1754047200000|2025-08-01 11:20:00|28734.5|28694.5|28737.9|28697.9|28783.7|28757.8|28732.9|28694.5|39
1754047500000|2025-08-01 11:25:00|28722.9|28702.9|28666.1|28646.1|28728.7|28702.9|28666.1|28646.1|41
1754047800000|2025-08-01 11:30:00|28664.5|28644.5|28611.9|28591.9|28665.3|28645.3|28611.9|28591.9|76
1754048100000|2025-08-01 11:35:00|28614.4|28594.4|28620.2|28600.2|28631.9|28611.9|28609.4|28589.4|29
1754048400000|2025-08-01 11:40:00|28619.4|28599.4|28643.5|28623.5|28644.3|28624.3|28597.7|28573.5|29
1754048700000|2025-08-01 11:45:00|28644.3|28624.3|28671|28631|28683.5|28656|28633.5|28606.8|35
1754049000000|2025-08-01 11:50:00|28669.3|28629.3|28726.7|28686.7|28760.1|28729.2|28652.6|28620.1|69
1754049300000|2025-08-01 11:55:00|28719.2|28699.2|28657.5|28637.5|28732.6|28700.9|28657.5|28629.2|29
1754049600000|2025-08-01 12:00:00|28662.5|28622.5|28435.1|28415.1|28662.5|28622.5|28435.1|28402.5|230
1754049900000|2025-08-01 12:05:00|28429.2|28409.2|28393.3|28353.3|28441.7|28421.7|28340.9|28318.4|233
1754050200000|2025-08-01 12:10:00|28379.1|28359.1|28373.2|28353.2|28413.3|28387.4|28349.1|28325|78
1754050500000|2025-08-01 12:15:00|28376.6|28356.6|28463.2|28443.2|28474.9|28443.2|28376.6|28356.6|84
1754050800000|2025-08-01 12:20:00|28459.9|28439.9|28476.5|28436.5|28494.8|28463.2|28434.9|28405.7|59
1754051100000|2025-08-01 12:25:00|28479|28439|28467.3|28447.3|28481.5|28454|28431.5|28404.9|95
1754051400000|2025-08-01 12:30:00|28469.8|28449.8|28514|28494|28536.5|28509|28454|28428.2|96
1754051700000|2025-08-01 12:35:00|28506.5|28486.5|28423.1|28403.1|28513.1|28487.3|28420.6|28400.6|65
1754052000000|2025-08-01 12:40:00|28418.1|28398.1|28478.9|28458.9|28479.7|28459.7|28398.1|28371.5|119
1754052300000|2025-08-01 12:45:00|28475.6|28455.6|28658|28638|28663|28638|28475.6|28455.6|110
1754052600000|2025-08-01 12:50:00|28673|28633|28718.8|28678.8|28732.9|28711.3|28588.9|28561.4|104
1754052900000|2025-08-01 12:55:00|28719.6|28679.6|28893.8|28873.8|28908|28878.8|28712.1|28679.6|219
1754053200000|2025-08-01 13:00:00|28889.6|28869.6|29047.1|29027.1|29074.6|29047.9|28869.6|28839.6|268
1754053500000|2025-08-01 13:05:00|29063|29003|29039.5|28999.5|29063|29014.5|28933.7|28913.7|144
1754053800000|2025-08-01 13:10:00|29041.2|29001.2|28974.5|28934.5|29081.2|29056.2|28952|28922.8|169
1754054100000|2025-08-01 13:15:00|28965.3|28945.3|28865.3|28845.3|28974.5|28945.3|28855.3|28827.8|103
1754054400000|2025-08-01 13:20:00|28877.8|28837.8|28866.2|28846.2|28894.5|28874.5|28852|28827.8|43
1754054700000|2025-08-01 13:25:00|28864.5|28844.5|28906.9|28866.9|28906.9|28881.9|28855.3|28824.5|29
1754055000000|2025-08-01 13:30:00|28906.1|28866.1|28891|28871|28922.8|28896.9|28861.9|28836.9|135
1754055300000|2025-08-01 13:35:00|28890.2|28870.2|28959.3|28939.3|28959.3|28939.3|28857.7|28831|102
1754055600000|2025-08-01 13:40:00|28960.1|28940.1|29007.6|28987.6|29049.3|29022.6|28956|28936|160
1754055900000|2025-08-01 13:45:00|29012.6|28992.6|28988.5|28968.5|29027.6|29006.8|28973.5|28942.6|154
1754056200000|2025-08-01 13:50:00|28990.1|28970.1|28943.5|28923.5|29040.2|29013.4|28943.5|28914.3|119
1754056500000|2025-08-01 13:55:00|28938.4|28918.4|28950.1|28930.1|28955.1|28930.1|28902.6|28882.6|153
1754056800000|2025-08-01 14:00:00|28947.6|28927.6|28964.2|28944.2|29001.7|28974.1|28931.8|28902.6|168
1754057100000|2025-08-01 14:05:00|28977.5|28937.5|28950|28930|29000.8|28965.9|28950|28922.5|122
1754057400000|2025-08-01 14:10:00|28947.5|28927.5|29080.8|29060.8|29094.1|29068.3|28937.5|28915.8|149
1754057700000|2025-08-01 14:15:00|29082.5|29062.5|29148.2|29108.2|29278.3|29229.1|29082.5|29053.2|215
1754058000000|2025-08-01 14:20:00|29149.9|29109.9|29155.7|29115.7|29165.8|29136.5|29113.1|29069|103
1754058300000|2025-08-01 14:25:00|29146.5|29126.5|29156.5|29116.5|29174|29143.2|29099.8|29067.3|124
1754058600000|2025-08-01 14:30:00|29154.8|29114.8|29099.8|29079.8|29169.8|29149.8|29099.8|29071.5|106
1754058900000|2025-08-01 14:35:00|29110.6|29070.6|28941.5|28921.5|29115.6|29091.5|28941.5|28912.3|160
1754059200000|2025-08-01 14:40:00|28939.8|28919.8|28923.1|28903.1|28939.8|28919.8|28888.1|28868|79
1754059500000|2025-08-01 14:45:00|28933.9|28893.9|28916.4|28896.4|28954.8|28928.9|28909.7|28880.5|109
1754059800000|2025-08-01 14:50:00|28918|28898|28839.7|28819.7|28935.5|28915.5|28839.7|28807.2|167
1754060100000|2025-08-01 14:55:00|28842.2|28822.2|28836.3|28816.3|28873.8|28838.8|28833|28812.1|83
1754060400000|2025-08-01 15:00:00|28834.6|28814.6|28791.2|28771.2|28834.6|28814.6|28777.1|28757.1|121
1754060700000|2025-08-01 15:05:00|28787.9|28767.9|28822.9|28802.9|28827.9|28805.4|28749.6|28713.7|171
1754061000000|2025-08-01 15:10:00|28830.4|28790.4|28773.7|28753.7|28833.7|28805.4|28772.8|28752|122
1754061300000|2025-08-01 15:15:00|28775.3|28755.3|28800.3|28760.3|28825.3|28798.7|28762.8|28742.8|81
1754061600000|2025-08-01 15:20:00|28802|28762|28747.8|28727.8|28812.8|28787|28736.9|28708.6|137
1754061900000|2025-08-01 15:25:00|28742.8|28722.8|28708.6|28688.6|28765.2|28745.2|28704.4|28683.6|205
1754062200000|2025-08-01 15:30:00|28709.4|28689.4|28680.2|28660.2|28711|28691|28671|28651|127
1754062500000|2025-08-01 15:35:00|28681.9|28661.9|28668.5|28628.5|28695.2|28675.2|28636|28616|77
1754062800000|2025-08-01 15:40:00|28666.8|28626.8|28636|28616|28680.1|28660.1|28636|28616|93
1754063100000|2025-08-01 15:45:00|28636.8|28616.8|28553.3|28533.3|28698.4|28669.2|28550.1|28528.4|343
1754063400000|2025-08-01 15:50:00|28557.5|28537.5|28550.9|28510.9|28606.6|28574.2|28497.5|28477.5|132
1754063700000|2025-08-01 15:55:00|28550.1|28510.1|28428.3|28408.3|28550.1|28518.4|28428.3|28406.7|176
1754064000000|2025-08-01 16:00:00|28425.8|28405.8|28387.5|28367.5|28478.3|28446.7|28382.5|28362.5|195
1754064300000|2025-08-01 16:05:00|28389.1|28369.1|28265|28245|28389.1|28369.1|28262.4|28234.9|386
1754064600000|2025-08-01 16:10:00|28263.3|28243.3|27994.9|27974.9|28264.1|28244.1|27994.9|27974.9|512
1754064900000|2025-08-01 16:15:00|27993.2|27973.2|27949|27929|28066.6|28043.2|27949|27924.9|369
1754065200000|2025-08-01 16:20:00|27952.4|27932.4|28011.4|27991.4|28040.6|28020.6|27952.4|27930.7|818
1754065500000|2025-08-01 16:25:00|28009.7|27989.7|28065.5|28045.5|28065.5|28045.5|27991.3|27971.3|268
1754065800000|2025-08-01 16:30:00|28071.3|28051.3|28068|28048|28093|28070.5|28044.7|28024.7|116
1754066100000|2025-08-01 16:35:00|28065.5|28045.5|28098.8|28078.8|28107.1|28087.1|28063|28043|126
1754066400000|2025-08-01 16:40:00|28099.6|28079.6|28098.7|28078.7|28112.1|28092.1|28094.6|28074.6|60
1754066700000|2025-08-01 16:45:00|28097.1|28077.1|28128.7|28108.7|28142.1|28122.1|28095.4|28075.4|100
1754067000000|2025-08-01 16:50:00|28130.4|28110.4|28167.8|28147.8|28177.1|28157.1|28130.4|28110.4|92
1754067300000|2025-08-01 16:55:00|28169.5|28149.5|28201.2|28181.2|28214.5|28191.2|28139.6|28112.9|99
1754067600000|2025-08-01 17:00:00|28203.7|28183.7|28208.6|28188.6|28211.1|28191.1|28197|28177|73
1754067900000|2025-08-01 17:05:00|28206.9|28186.9|28195.2|28175.2|28208.6|28188.6|28190.2|28164.4|54
1754068200000|2025-08-01 17:10:00|28211.1|28171.1|28246|28226|28297.7|28266.9|28204.4|28171.1|84
1754068500000|2025-08-01 17:15:00|28247.7|28227.7|28247.7|28207.7|28251|28227.7|28227.7|28206.8|56
1754068800000|2025-08-01 17:20:00|28243.5|28203.5|28196.8|28176.8|28254.3|28225.2|28196.8|28176.8|49
1754069100000|2025-08-01 17:25:00|28193.5|28173.5|28211|28191|28234.3|28212.6|28179.3|28156|125
1754069400000|2025-08-01 17:30:00|28212.7|28192.7|28212.7|28192.7|28212.7|28192.7|28212.7|28192.7|0
1754295300000|2025-08-04 08:15:00|28266.6|28206.6|28269.3|28229.3|28380.8|28320.8|28185.1|28139.4|228
1754295600000|2025-08-04 08:20:00|28262.2|28222.2|28283.2|28223.2|28430.3|28388.9|28201.8|28159.6|131
1754295900000|2025-08-04 08:25:00|28281.1|28221.1|28369.6|28329.6|28376.7|28336.4|28263.2|28217.5|50
1754296200000|2025-08-04 08:30:00|28367.8|28327.8|28383.4|28363.4|28419.9|28392|28367.8|28319.9|187
1754296500000|2025-08-04 08:35:00|28410.9|28350.9|28425.4|28385.4|28466.9|28437.6|28404.8|28350.9|89
1754296800000|2025-08-04 08:40:00|28418.3|28378.3|28395.4|28355.4|28425.4|28379.7|28354.7|28324|53
1754297100000|2025-08-04 08:45:00|28394.7|28354.7|28346.4|28306.4|28402.2|28354.7|28304.7|28272.9|54
1754297400000|2025-08-04 08:50:00|28345.7|28305.7|28296.4|28256.4|28345.7|28318.9|28278.9|28253.9|31
1754297700000|2025-08-04 08:55:00|28285|28265|28270.3|28230.3|28285|28265|28231.4|28211.4|34
1754298000000|2025-08-04 09:00:00|28269.6|28229.6|28248.4|28188.4|28272.1|28242.1|28208.8|28176.7|69
1754298300000|2025-08-04 09:05:00|28237.7|28197.7|28265.9|28245.9|28275.2|28247.7|28232.7|28185.2|40
1754298600000|2025-08-04 09:10:00|28267.7|28247.7|28192.3|28152.3|28286.3|28248.8|28192.3|28152.3|37
1754298900000|2025-08-04 09:15:00|28189.8|28149.8|28299.1|28239.1|28299.1|28262.6|28189.8|28135.5|43
1754299200000|2025-08-04 09:20:00|28293.7|28233.7|28273.7|28213.7|28338.7|28318.7|28266.2|28206.2|40
1754299500000|2025-08-04 09:25:00|28274.4|28214.4|28297.9|28257.9|28321.8|28294.3|28274.4|28214.4|27
1754299800000|2025-08-04 09:30:00|28296.1|28256.1|28240.4|28200.4|28296.1|28263.6|28231.1|28200.4|24
1754300100000|2025-08-04 09:35:00|28227.9|28207.9|28272.5|28212.5|28288.5|28241|28186.5|28139|27
1754300400000|2025-08-04 09:40:00|28267.1|28207.1|28230.3|28190.3|28267.1|28231|28224.6|28190.3|124
1754300700000|2025-08-04 09:45:00|28224|28184|28211|28171|28253.5|28212.8|28199.6|28160.3|15
1754301000000|2025-08-04 09:50:00|28210.9|28170.9|28242|28202|28244.5|28215.9|28210.9|28161.6|7
1754301300000|2025-08-04 09:55:00|28232.7|28212.7|28313|28273|28319.1|28284.1|28232.7|28203.4|18
1754301600000|2025-08-04 10:00:00|28302.3|28282.3|28344.7|28304.7|28344.7|28304.7|28292.2|28253|17
1754301900000|2025-08-04 10:05:00|28332.2|28312.2|28344.7|28304.7|28344.7|28317.9|28325.4|28294.7|6
1754302200000|2025-08-04 10:10:00|28347.2|28307.2|28332.1|28312.1|28354.7|28334.7|28312.1|28289.6|30
1754302500000|2025-08-04 10:15:00|28344.6|28304.6|28374.6|28334.6|28414.6|28380.3|28325.3|28277.8|48
1754302800000|2025-08-04 10:20:00|28363.9|28343.9|28373.5|28333.5|28379.6|28353.5|28323.5|28296|26
1754303100000|2025-08-04 10:25:00|28372.1|28332.1|28356.6|28316.6|28395.9|28370.9|28354.8|28316.6|31
1754303400000|2025-08-04 10:30:00|28354.8|28314.8|28354.8|28314.8|28364.8|28337.3|28328|28293|13
1754303700000|2025-08-04 10:35:00|28351.2|28311.2|28306.2|28266.2|28363.4|28334.8|28291.9|28256.2|31
1754304000000|2025-08-04 10:40:00|28296.9|28276.9|28348.7|28288.7|28348.7|28307.6|28296.9|28259.7|12
1754304300000|2025-08-04 10:45:00|28343.3|28283.3|28342.5|28302.5|28343.3|28315.8|28303.3|28270.8|10
1754304600000|2025-08-04 10:50:00|28340.7|28300.7|28355.7|28315.7|28373.9|28326.4|28328.2|28283.2|19
1754304900000|2025-08-04 10:55:00|28348.2|28328.2|28343.2|28323.2|28379.3|28341.4|28343.2|28308.9|7
1754305200000|2025-08-04 11:00:00|28353.9|28313.9|28308.8|28268.8|28355.7|28326.4|28298.1|28263.8|19
1754305500000|2025-08-04 11:05:00|28303.1|28283.1|28258.1|28238.1|28356.7|28313.1|28251.7|28222.4|154
1754305800000|2025-08-04 11:10:00|28268.8|28228.8|28271.6|28251.6|28282.4|28256.6|28254.9|28219.2|8
1754306100000|2025-08-04 11:15:00|28272.3|28252.3|28294.1|28274.1|28310.9|28274.8|28272.3|28247.3|15
1754306400000|2025-08-04 11:20:00|28287|28267|28270.5|28210.5|28287|28267|28246.6|28208.7|24
1754306700000|2025-08-04 11:25:00|28271.1|28211.1|28304.7|28284.7|28310.8|28284.7|28271.1|28211.1|7
1754307000000|2025-08-04 11:30:00|28310.5|28270.5|28247.6|28227.6|28310.5|28279.1|28243|28213.3|71
1754307300000|2025-08-04 11:35:00|28252.6|28232.6|28239.3|28199.3|28285.8|28253.3|28222.5|28194.3|41
1754307600000|2025-08-04 11:40:00|28241.1|28201.1|28169|28149|28257.9|28228.6|28161.5|28141.5|46
1754307900000|2025-08-04 11:45:00|28164.7|28144.7|28157.9|28137.9|28246.1|28208.6|28157.9|28134.7|37
1754308200000|2025-08-04 11:50:00|28160.4|28140.4|28151.8|28111.8|28171.4|28142.1|28125.7|28105.7|64
1754308500000|2025-08-04 11:55:00|28146.8|28126.8|28201.4|28161.4|28206.8|28178.9|28146.8|28126.8|17
1754308800000|2025-08-04 12:00:00|28205|28165|28347|28327|28355.6|28335.6|28188.2|28158.2|129
1754309100000|2025-08-04 12:05:00|28346.3|28326.3|28418.7|28398.7|28435.5|28408.7|28303.8|28283.8|166
1754309400000|2025-08-04 12:10:00|28419.4|28399.4|28353.6|28313.6|28471.9|28445.8|28352.9|28312.9|131
1754309700000|2025-08-04 12:15:00|28358.6|28318.6|28336.9|28296.9|28385.4|28362.9|28311.9|28284.4|100
1754310000000|2025-08-04 12:20:00|28321.9|28301.9|28278.7|28238.7|28335.8|28313.3|28253.7|28222.3|92
1754310300000|2025-08-04 12:25:00|28276.9|28256.9|28196.8|28176.8|28276.9|28256.9|28160.9|28129.7|114
1754310600000|2025-08-04 12:30:00|28199.3|28179.3|28146.1|28126.1|28206.5|28181.8|28138.6|28118.6|108
1754310900000|2025-08-04 12:35:00|28152.9|28132.9|28316.3|28296.3|28328.9|28298.2|28152.9|28132.9|52
1754311200000|2025-08-04 12:40:00|28315.6|28295.6|28407.3|28387.3|28439.1|28394.5|28315.6|28283.8|100
1754311500000|2025-08-04 12:45:00|28409.8|28389.8|28419|28399|28430.2|28410.2|28388.7|28366.6|59
1754311800000|2025-08-04 12:50:00|28428.3|28388.3|28582.5|28542.5|28615.7|28593.9|28412.2|28378.3|149
1754312100000|2025-08-04 12:55:00|28572.5|28532.5|28539.6|28499.6|28579.3|28542.9|28520.4|28489.7|93
1754312400000|2025-08-04 13:00:00|28542.8|28502.8|28697.8|28677.8|28702.4|28677.8|28542.8|28502.8|144
1754312700000|2025-08-04 13:05:00|28696|28676|28718|28698|28752.1|28708.8|28685.6|28660.6|166
1754313000000|2025-08-04 13:10:00|28721.9|28701.9|28830.8|28810.8|28831.5|28810.8|28721.9|28701.9|216
1754313300000|2025-08-04 13:15:00|28835.1|28815.1|28754.3|28734.3|28874|28854|28741.9|28716.8|213
1754313600000|2025-08-04 13:20:00|28755.7|28735.7|28817.8|28797.8|28836.4|28808.9|28755.7|28735.7|126
1754313900000|2025-08-04 13:25:00|28819.6|28799.6|28795.2|28775.2|28856|28820.3|28787.8|28755.9|186
1754314200000|2025-08-04 13:30:00|28793.4|28773.4|28817.7|28777.7|28830.9|28810.9|28759.5|28730.9|122
1754314500000|2025-08-04 13:35:00|28815.9|28775.9|28759.5|28739.5|28815.9|28790.2|28752|28719.5|115
1754314800000|2025-08-04 13:40:00|28759.4|28739.4|28766.4|28746.4|28774.4|28754.4|28748.3|28727.6|77
1754315100000|2025-08-04 13:45:00|28760.9|28740.9|28764.4|28744.4|28798|28773.3|28740.5|28714.4|79
1754315400000|2025-08-04 13:50:00|28761.9|28741.9|28811.1|28771.1|28858.2|28838.2|28761.9|28741.9|112
1754315700000|2025-08-04 13:55:00|28815.4|28775.4|28786.5|28766.5|28830|28798.6|28745.8|28721.5|148
1754316000000|2025-08-04 14:00:00|28784|28764|28828.3|28808.3|28852.2|28832.2|28781.5|28755.5|73
1754316300000|2025-08-04 14:05:00|28827.6|28807.6|28740|28720|28846.4|28817.1|28738.6|28718.6|73
1754316600000|2025-08-04 14:10:00|28739.3|28719.3|28772.1|28752.1|28794.6|28767.8|28736.8|28716.8|105
1754316900000|2025-08-04 14:15:00|28775.3|28755.3|28806.6|28786.6|28842.3|28822.3|28774.6|28754.6|101
1754317200000|2025-08-04 14:20:00|28815.9|28775.9|28682.2|28642.2|28815.9|28784.1|28673.4|28642.2|50
1754317500000|2025-08-04 14:25:00|28659.7|28639.7|28727.6|28667.6|28727.6|28685.8|28642|28610.9|150
1754317800000|2025-08-04 14:30:00|28721.9|28681.9|28730.8|28710.8|28772.2|28747.2|28711.9|28681.9|58
1754318100000|2025-08-04 14:35:00|28728.3|28708.3|28738.2|28718.2|28795.8|28756.5|28685.5|28662.6|264
1754318400000|2025-08-04 14:40:00|28748.9|28708.9|28757.5|28717.5|28758.2|28738.2|28733.2|28708.9|108
1754318700000|2025-08-04 14:45:00|28759.3|28719.3|28800.6|28780.6|28817.1|28785.9|28746.8|28717.5|100
1754319000000|2025-08-04 14:50:00|28801.3|28781.3|28733|28693|28832.4|28801.8|28716.2|28671.9|185
1754319300000|2025-08-04 14:55:00|28731.9|28691.9|28660.4|28640.4|28731.9|28699.8|28644.8|28619.8|163
1754319600000|2025-08-04 15:00:00|28659.8|28639.8|28730.2|28710.2|28736.8|28716.4|28657.9|28637.9|116
1754319900000|2025-08-04 15:05:00|28728.9|28708.9|28643.1|28623.1|28730.4|28708.9|28626.5|28595.8|110
1754320200000|2025-08-04 15:10:00|28650.4|28630.4|28667.6|28647.6|28672.1|28652.1|28636|28606|92
1754320500000|2025-08-04 15:15:00|28665.7|28645.7|28619.3|28599.3|28666.4|28646.4|28616.8|28596.8|56
1754320800000|2025-08-04 15:20:00|28616.8|28596.8|28504.3|28484.3|28630.7|28601.4|28504.3|28484.3|231
1754321100000|2025-08-04 15:25:00|28509.3|28489.3|28490.4|28450.4|28519.3|28494.3|28398.3|28374.7|220
1754321400000|2025-08-04 15:30:00|28491|28451|28333.7|28313.7|28494|28452.8|28329.4|28309.4|94
1754321700000|2025-08-04 15:35:00|28338.7|28318.7|28307.5|28287.5|28348.7|28323.7|28288.6|28268.6|158
1754322000000|2025-08-04 15:40:00|28309.3|28289.3|28322.9|28302.9|28361.8|28336.1|28299.3|28268.6|116
1754322300000|2025-08-04 15:45:00|28322.2|28302.2|28349.2|28329.2|28350.4|28330.4|28292.2|28272.2|82
1754322600000|2025-08-04 15:50:00|28357.9|28317.9|28336.7|28316.7|28364.9|28335.6|28298.9|28273.1|151
1754322900000|2025-08-04 15:55:00|28336|28316|28334.2|28314.2|28368|28343|28295.3|28275.3|187
1754323200000|2025-08-04 16:00:00|28332.3|28312.3|28279.1|28259.1|28333.7|28313.7|28263.9|28243.9|119
1754323500000|2025-08-04 16:05:00|28280.9|28260.9|28270.2|28250.2|28295.9|28275.9|28255.2|28233.8|133
1754323800000|2025-08-04 16:10:00|28268.4|28248.4|28307.7|28287.7|28349.7|28322.2|28258.8|28232.4|199
1754324100000|2025-08-04 16:15:00|28305.8|28285.8|28278.3|28258.3|28305.8|28285.8|28256.2|28236.2|103
1754324400000|2025-08-04 16:20:00|28280.1|28260.1|28398.5|28378.5|28406.7|28386.7|28280.1|28260.1|595
1754324700000|2025-08-04 16:25:00|28397.8|28377.8|28369.2|28349.2|28414.2|28394.2|28341|28321|94
1754325000000|2025-08-04 16:30:00|28366.7|28346.7|28324.1|28304.1|28366.7|28346.7|28324.1|28296|52
1754325300000|2025-08-04 16:35:00|28323.4|28303.4|28360.9|28340.9|28364.1|28343.4|28322.7|28302.7|92
1754325600000|2025-08-04 16:40:00|28359.1|28339.1|28324|28304|28359.1|28339.1|28319|28299|23
1754325900000|2025-08-04 16:45:00|28321.5|28301.5|28314.4|28294.4|28337.7|28317.7|28314.4|28294.4|65
1754326200000|2025-08-04 16:50:00|28313.8|28293.8|28325.8|28305.8|28340.8|28320.8|28311.2|28291.2|26
1754326500000|2025-08-04 16:55:00|28325.1|28305.1|28331.2|28311.2|28338|28318|28316.9|28296.9|54
1754326800000|2025-08-04 17:00:00|28333.7|28313.7|28353.9|28333.9|28357.1|28337.1|28328.6|28308.6|32
1754327100000|2025-08-04 17:05:00|28352.1|28332.1|28368.4|28348.4|28368.4|28348.4|28348.9|28328.9|26
1754327400000|2025-08-04 17:10:00|28370.2|28350.2|28415.4|28395.4|28415.4|28395.4|28368.4|28348.4|43
1754327700000|2025-08-04 17:15:00|28419.7|28399.7|28479.7|28459.7|28479.7|28459.7|28419.7|28391.1|55
1754328000000|2025-08-04 17:20:00|28479|28459|28533.5|28493.5|28554.2|28524.2|28479|28459|79
1754328300000|2025-08-04 17:25:00|28544.2|28484.2|28510.3|28490.3|28547.8|28514.7|28499.2|28479.2|110
1754381700000|2025-08-05 08:15:00|28504.7|28484.7|28429.7|28409.7|28537.4|28484.7|28429.7|28387.1|136
1754382000000|2025-08-05 08:20:00|28433.4|28413.4|28546.5|28506.5|28620.9|28579.7|28410.2|28384.6|55
1754382300000|2025-08-05 08:25:00|28545.2|28505.2|28557.8|28537.8|28612.1|28584.6|28541.5|28491.5|34
1754382600000|2025-08-05 08:30:00|28558.4|28538.4|28498.3|28458.3|28604.8|28575.9|28486.4|28453.9|85
1754382900000|2025-08-05 08:35:00|28507.6|28447.6|28428.9|28388.9|28507.6|28447.6|28427.6|28382|27
1754383200000|2025-08-05 08:40:00|28418.2|28398.2|28399.4|28359.4|28429.4|28400.7|28348.2|28320.7|45
1754383500000|2025-08-05 08:45:00|28397.5|28357.5|28407|28387|28467|28437.6|28389.5|28357.5|21
1754383800000|2025-08-05 08:50:00|28409.5|28389.5|28388.2|28368.2|28409.5|28389.5|28354.4|28334.4|43
1754384100000|2025-08-05 08:55:00|28390.7|28370.7|28331.9|28311.9|28400.1|28370.7|28331.9|28311.9|51
1754384400000|2025-08-05 09:00:00|28340.6|28300.6|28365.5|28325.5|28378.7|28339.9|28321.9|28286.8|53
1754384700000|2025-08-05 09:05:00|28364.9|28324.9|28336.1|28316.1|28364.9|28324.9|28325.5|28305.5|15
1754385000000|2025-08-05 09:10:00|28329.3|28309.3|28357.3|28317.3|28362.3|28331.6|28312.3|28285.5|46
1754385300000|2025-08-05 09:15:00|28355.4|28315.4|28417.9|28397.9|28422.9|28397.9|28350.4|28315.4|28
1754385600000|2025-08-05 09:20:00|28408.4|28388.4|28411|28391|28438.5|28407.9|28397.9|28376|26
1754385900000|2025-08-05 09:25:00|28412.8|28392.8|28404.8|28364.8|28446.7|28411|28388.5|28356.6|31
1754386200000|2025-08-05 09:30:00|28406.1|28366.1|28392.9|28352.9|28437.9|28410.4|28385.4|28352.9|9
1754386500000|2025-08-05 09:35:00|28380.4|28360.4|28352.2|28332.2|28380.4|28360.4|28347.7|28320.2|56
1754386800000|2025-08-05 09:40:00|28354|28334|28389|28369|28389.7|28369.7|28354|28316.7|16
1754387100000|2025-08-05 09:45:00|28389.7|28369.7|28449.6|28409.6|28460.8|28419|28389.7|28362.8|21
1754387400000|2025-08-05 09:50:00|28448.3|28408.3|28459.6|28419.6|28459.6|28430.9|28418.9|28391.4|26
1754387700000|2025-08-05 09:55:00|28450.2|28430.2|28462.7|28442.7|28470.9|28442.7|28434.6|28414.6|21
1754388000000|2025-08-05 10:00:00|28466.5|28446.5|28534.5|28494.5|28540.2|28502|28466.5|28443.2|48
1754388300000|2025-08-05 10:05:00|28532.6|28492.6|28466.9|28446.9|28536.3|28510.1|28466.9|28441.3|31
1754388600000|2025-08-05 10:10:00|28467.6|28447.6|28466.3|28426.3|28496.3|28460.6|28453.8|28424.4|16
1754388900000|2025-08-05 10:15:00|28468.1|28428.1|28449.4|28429.4|28487.6|28452.5|28446.9|28418.9|38
1754389200000|2025-08-05 10:20:00|28443|28423|28489.3|28469.3|28502.5|28475|28443|28410.2|43
1754389500000|2025-08-05 10:25:00|28488.7|28468.7|28494.9|28474.9|28494.9|28474.9|28455.5|28428|24
1754389800000|2025-08-05 10:30:00|28491.1|28471.1|28493.6|28473.6|28539.8|28511.8|28490.4|28462.4|34
1754390100000|2025-08-05 10:35:00|28499.1|28479.1|28471.7|28451.7|28511.1|28479.1|28471.7|28444.2|16
1754390400000|2025-08-05 10:40:00|28472.4|28452.4|28517.3|28477.3|28532.3|28499.8|28471.2|28445.5|15
1754390700000|2025-08-05 10:45:00|28518|28478|28539.2|28499.2|28614.4|28590.6|28511.1|28478|37
1754391000000|2025-08-05 10:50:00|28533.7|28493.7|28514.9|28474.9|28541.2|28505.6|28502.4|28470.5|34
1754391300000|2025-08-05 10:55:00|28511.8|28491.8|28487.3|28447.3|28551.2|28511.2|28477.3|28444.8|28
1754391600000|2025-08-05 11:00:00|28483|28443|28453.6|28433.6|28486.7|28448.6|28452.3|28423|19
1754391900000|2025-08-05 11:05:00|28451.7|28431.7|28486|28446|28509.8|28484.2|28451.7|28431.7|18
1754392200000|2025-08-05 11:10:00|28488.5|28448.5|28566|28526|28566|28533.5|28488.5|28448.5|28
1754392500000|2025-08-05 11:15:00|28562.8|28522.8|28560.4|28520.4|28562.8|28529.8|28515.3|28481|73
1754392800000|2025-08-05 11:20:00|28551.1|28531.1|28657.4|28637.4|28674.3|28642.4|28551.1|28518.1|146
1754393100000|2025-08-05 11:25:00|28657.3|28637.3|28773.1|28753.1|28782.4|28762.4|28655.5|28625.6|99
1754393400000|2025-08-05 11:30:00|28771.8|28751.8|28843.8|28823.8|28843.8|28823.8|28769.9|28735.6|142
1754393700000|2025-08-05 11:35:00|28846.3|28826.3|28960|28940|28989.5|28961.9|28846.3|28826.3|230
1754394000000|2025-08-05 11:40:00|28952.6|28932.6|28987.7|28947.7|29040.2|29020.2|28952.6|28932.6|108
1754394300000|2025-08-05 11:45:00|28985.2|28945.2|28958.9|28938.9|29024.6|29002|28958.9|28930.8|95
1754394600000|2025-08-05 11:50:00|28957.6|28937.6|28823.8|28783.8|28957.6|28937.6|28791.3|28763.8|84
1754394900000|2025-08-05 11:55:00|28820.1|28780.1|28806.2|28786.2|28836.2|28811.2|28768.1|28738.1|112
1754395200000|2025-08-05 12:00:00|28806.9|28786.9|28815.5|28795.5|28873.8|28840.7|28781.2|28755.7|175
1754395500000|2025-08-05 12:05:00|28813|28793|28864.9|28824.9|28940.5|28909.8|28808|28788|141
1754395800000|2025-08-05 12:10:00|28856.2|28836.2|28919.4|28899.4|28929.2|28903|28856.2|28836.2|111
1754396100000|2025-08-05 12:15:00|28919.3|28899.3|28967.3|28947.3|28986.2|28963.7|28919.3|28899.3|138
1754396400000|2025-08-05 12:20:00|28969.8|28949.8|28894|28854|28986.7|28961.7|28881.5|28849|112
1754396700000|2025-08-05 12:25:00|28872.7|28852.7|28842|28802|28872.7|28852.7|28817.7|28789.7|70
1754397000000|2025-08-05 12:30:00|28819|28799|28738.8|28718.8|28862.7|28833.3|28720.7|28700|115
1754397300000|2025-08-05 12:35:00|28738.2|28718.2|28890.8|28870.8|28918.4|28877.7|28738.2|28712.6|106
1754397600000|2025-08-05 12:40:00|28899.5|28859.5|28917.6|28897.6|28930.2|28898.9|28859.5|28830.2|42
1754397900000|2025-08-05 12:45:00|28935.1|28915.1|28867|28847|28962.5|28937.6|28864.5|28844.5|127
1754398200000|2025-08-05 12:50:00|28866.9|28846.9|28851.9|28811.9|28876.9|28849.4|28827.6|28804.3|87
1754398500000|2025-08-05 12:55:00|28853.8|28813.8|28879.6|28859.6|28888.3|28859.6|28766.9|28739.5|208
1754398800000|2025-08-05 13:00:00|28881.4|28861.4|28858.1|28838.1|28940.7|28915.7|28840.6|28808.1|197
1754399100000|2025-08-05 13:05:00|28857.5|28837.5|28909.5|28889.5|28922|28893.2|28852.5|28831.4|111
1754399400000|2025-08-05 13:10:00|28910.1|28890.1|28928.8|28908.8|28966.3|28946.3|28909.5|28876.3|185
1754399700000|2025-08-05 13:15:00|28929.4|28909.4|28901.2|28881.2|28966.9|28941.4|28899.9|28871.9|231
1754400000000|2025-08-05 13:20:00|28898.7|28878.7|28978.8|28958.8|29015|28995|28892.4|28872.4|113
1754400300000|2025-08-05 13:25:00|28979.5|28959.5|29098.8|29078.8|29101.8|29078.8|28978.2|28958.2|209
1754400600000|2025-08-05 13:30:00|29105.6|29065.6|29093|29073|29110.5|29083.8|29011.7|28991.7|154
1754400900000|2025-08-05 13:35:00|29088.6|29068.6|29084.9|29064.9|29104.9|29077.4|29013.6|28981.7|160
1754401200000|2025-08-05 13:40:00|29083|29063|29052.2|29012.2|29163.5|29138|29027.8|29007.8|206
1754401500000|2025-08-05 13:45:00|29057.8|29017.8|29078.5|29038.5|29089.6|29069.6|28990.8|28968.3|164
1754401800000|2025-08-05 13:50:00|29080.3|29040.3|29050.8|29010.8|29107.1|29082.8|29041.5|29010.8|93
1754402100000|2025-08-05 13:55:00|29041.5|29021.5|29047|29027|29077.1|29057.1|29021.4|28992.1|54
1754402400000|2025-08-05 14:00:00|29050.1|29030.1|29064.5|29044.5|29102.1|29073.4|29027|28997.6|116
1754402700000|2025-08-05 14:05:00|29065.2|29045.2|29037.5|29017.5|29110.8|29090.8|29033.2|29013.2|227
1754403000000|2025-08-05 14:10:00|29046.9|29026.9|29031.9|29011.9|29078.3|29047.6|29020|28988.8|107
1754403300000|2025-08-05 14:15:00|29031.3|29011.3|28995|28975|29068.8|29044.4|28968.1|28940.6|141
1754403600000|2025-08-05 14:20:00|28997.5|28977.5|29068.2|29048.2|29070|29048.2|28996.2|28976.2|171
1754403900000|2025-08-05 14:25:00|29071.9|29051.9|29088.1|29068.1|29113.1|29093.1|29071.9|29051.9|208
1754404200000|2025-08-05 14:30:00|29108.1|29083.1|29069.2|29049.2|29133.1|29113.1|29069.2|29046.7|187
1754404500000|2025-08-05 14:35:00|29067.4|29047.4|29046.6|29026.6|29091.7|29071.7|29019.8|28990.4|164
1754404800000|2025-08-05 14:40:00|29047.3|29027.3|29114.9|29094.9|29134.9|29114.9|29019.2|28992.2|208
1754405100000|2025-08-05 14:45:00|29118.6|29098.6|29054.1|29034.1|29132.4|29099.9|29051|29011.6|133
1754405400000|2025-08-05 14:50:00|29054.8|29034.8|29001.6|28961.6|29056|29036|28947|28924.2|304
1754405700000|2025-08-05 14:55:00|28992.2|28972.2|28960.9|28940.9|29020.9|29000.9|28960.9|28940.9|158
1754406000000|2025-08-05 15:00:00|28958.4|28938.4|28987.1|28967.1|29038.3|29000.3|28931.5|28909.6|93
1754406300000|2025-08-05 15:05:00|28987.8|28967.8|28997.1|28977.1|29031.5|29005.9|28987.8|28967.8|70
1754406600000|2025-08-05 15:10:00|28995.2|28975.2|29012.7|28992.7|29012.7|28992.7|28968.9|28948.9|110
1754406900000|2025-08-05 15:15:00|29014.5|28994.5|28980.8|28960.8|29020.1|28994.5|28937|28917|54
1754407200000|2025-08-05 15:20:00|28977.6|28957.6|29037.6|29017.6|29061.3|29033.8|28969.5|28947|160
1754407500000|2025-08-05 15:25:00|29035.6|29015.6|29058.7|29038.7|29107.6|29076.9|29024.4|28994.4|82
1754407800000|2025-08-05 15:30:00|29061.3|29041.3|29086.2|29066.2|29102.5|29076.2|29045.6|29011.2|169
1754408100000|2025-08-05 15:35:00|29086.8|29066.8|29126.8|29106.8|29130.5|29110.5|29040.5|29010.5|145
1754408400000|2025-08-05 15:40:00|29128.1|29108.1|29170.5|29150.5|29252.4|29226.8|29128.1|29108.1|249
1754408700000|2025-08-05 15:45:00|29164.1|29144.1|29065.9|29045.9|29164.1|29144.1|29065.9|29042.8|135
1754409000000|2025-08-05 15:50:00|29067.7|29047.7|29079.1|29039.1|29106.6|29084.1|29062.1|29028.4|121
1754409300000|2025-08-05 15:55:00|29080.9|29040.9|29206|29166|29206|29175.3|29062.8|29040.3|82
1754409600000|2025-08-05 16:00:00|29207.8|29167.8|29268.6|29248.6|29273.6|29253.6|29161.6|29126.1|419
1754409900000|2025-08-05 16:05:00|29267.3|29247.3|29190.2|29170.2|29273.6|29253.6|29190.2|29169|171
1754410200000|2025-08-05 16:10:00|29189.6|29169.6|29168.2|29128.2|29219|29199|29147|29120.8|171
1754410500000|2025-08-05 16:15:00|29171.9|29131.9|29130|29110|29185.1|29154.4|29116.3|29096.3|194
1754410800000|2025-08-05 16:20:00|29139.4|29119.4|29280.1|29260.1|29330.1|29310.1|29128.1|29106.9|591
1754411100000|2025-08-05 16:25:00|29277.6|29257.6|29311.5|29291.5|29317.7|29297.7|29266.4|29237.7|287
1754411400000|2025-08-05 16:30:00|29315.2|29295.2|29334.5|29314.5|29367.7|29347.7|29315.2|29295.2|191
1754411700000|2025-08-05 16:35:00|29336.4|29316.4|29320.1|29300.1|29360.1|29340.1|29320.1|29297.6|61
1754412000000|2025-08-05 16:40:00|29318.3|29298.3|29298.2|29278.2|29324.5|29302.6|29290.1|29270.1|83
1754412300000|2025-08-05 16:45:00|29300.1|29280.1|29239.4|29219.4|29305.7|29285.7|29239.4|29218.1|76
1754412600000|2025-08-05 16:50:00|29236.9|29216.9|29218.8|29198.8|29266.4|29239.4|29218.8|29198.8|69
1754412900000|2025-08-05 16:55:00|29222.6|29202.6|29249.4|29229.4|29261.9|29233.7|29207.5|29187.5|103
1754413200000|2025-08-05 17:00:00|29250|29230|29287.5|29267.5|29303.7|29276.2|29250|29230|89
1754413500000|2025-08-05 17:05:00|29286.8|29266.8|29296.8|29276.8|29297.4|29277.4|29274.3|29254.3|71
1754413800000|2025-08-05 17:10:00|29296.1|29276.1|29279.3|29259.3|29299.9|29279.9|29269.3|29249.3|120
1754414100000|2025-08-05 17:15:00|29283|29263|29275.5|29255.5|29289.9|29269.9|29213.6|29193.6|101
1754414400000|2025-08-05 17:20:00|29273.6|29253.6|29273.4|29253.4|29287.9|29267.9|29251|29218|165
1754414700000|2025-08-05 17:25:00|29270.9|29250.9|29213.4|29193.4|29275.9|29251|29208.4|29177.7|274
1754468100000|2025-08-06 08:15:00|29230.7|29170.7|29345.6|29285.6|29358.1|29315|29193.1|29133.1|234
1754468400000|2025-08-06 08:20:00|29349.3|29289.3|29399.3|29359.3|29409.9|29368.7|29310.5|29259.3|161
1754468700000|2025-08-06 08:25:00|29401.1|29361.1|29338|29318|29401.1|29361.1|29319.3|29288|20
1754469000000|2025-08-06 08:30:00|29337.4|29317.4|29242.4|29202.4|29337.4|29317.4|29171.8|29144.3|119
1754469300000|2025-08-06 08:35:00|29229.9|29209.9|29303.6|29283.6|29329.2|29283.6|29211.7|29184.2|46
1754469600000|2025-08-06 08:40:00|29304.2|29284.2|29331.6|29311.6|29347.3|29311.6|29274.8|29240.4|29
1754469900000|2025-08-06 08:45:00|29335.4|29315.4|29179.7|29159.7|29340.4|29315.4|29179.7|29154.1|77
1754470200000|2025-08-06 08:50:00|29187.2|29167.2|29297.8|29277.8|29317.2|29279.7|29177.8|29146|86
1754470500000|2025-08-06 08:55:00|29307.2|29267.2|29289.6|29229.6|29307.2|29277.2|29242.1|29216.5|35
1754470800000|2025-08-06 09:00:00|29282.7|29242.7|29164|29144|29324.7|29280.2|29124|29094.6|109
1754471100000|2025-08-06 09:05:00|29163.4|29143.4|29196.4|29156.4|29198.3|29167.7|29094|29062.1|71
1754471400000|2025-08-06 09:10:00|29187.7|29167.7|29168.9|29148.9|29228.9|29187.1|29158.3|29119.5|30
1754471700000|2025-08-06 09:15:00|29167|29147|29139.5|29119.5|29167|29147|29126.4|29106.4|25
1754472000000|2025-08-06 09:20:00|29148.2|29108.2|29073.8|29033.8|29148.2|29108.2|29065.1|29033.8|56
1754472300000|2025-08-06 09:25:00|29075.7|29035.7|29065.6|29045.6|29104.4|29073.8|29048.8|29011.2|44
1754472600000|2025-08-06 09:30:00|29073.1|29033.1|29063.7|29043.7|29073.1|29045.6|29047.5|29027.5|26
1754472900000|2025-08-06 09:35:00|29064.3|29044.3|29136.8|29096.8|29151.8|29096.8|29064.3|29038.1|24
1754473200000|2025-08-06 09:40:00|29146.2|29086.2|29143|29103|29148.7|29115.5|29093.6|29066.1|56
1754473500000|2025-08-06 09:45:00|29141.8|29101.8|29143.6|29103.6|29168|29128.6|29119.9|29071.1|27
1754473800000|2025-08-06 09:50:00|29141.7|29101.7|29158.5|29138.5|29161.1|29139.8|29133.6|29093|25
1754474100000|2025-08-06 09:55:00|29164.1|29124.1|29146|29086|29164.1|29129.1|29126|29086|9
1754474400000|2025-08-06 10:00:00|29130.4|29090.4|29091.6|29071.6|29142.9|29093.5|29083.4|29055.3|30
1754474700000|2025-08-06 10:05:00|29093.4|29073.4|29085.3|29065.3|29105.9|29075.3|29072.2|29045.3|36
1754475000000|2025-08-06 10:10:00|29085.9|29065.9|29065.2|29045.2|29097.1|29077.1|29065.2|29045.2|29
1754475300000|2025-08-06 10:15:00|29066.5|29046.5|29063.3|29043.3|29094|29058.3|29063.3|29034|30
1754475600000|2025-08-06 10:20:00|29071.4|29051.4|29037|29017|29104.6|29066.4|29032.6|29012.6|63
1754475900000|2025-08-06 10:25:00|29039.5|29019.5|29075.7|29055.7|29080.1|29060.1|29037.6|29007.6|17
1754476200000|2025-08-06 10:30:00|29077.6|29057.6|29014.5|28994.5|29081.4|29057.6|29014.5|28994.5|98
1754476500000|2025-08-06 10:35:00|29013.9|28993.9|29033.2|29013.2|29045.7|29025.7|29012|28992|16
1754476800000|2025-08-06 10:40:00|29040|29000|29020|29000|29040|29008.2|29007.5|28985|16
1754477100000|2025-08-06 10:45:00|29019.4|28999.4|29021.8|29001.8|29034.4|29014.4|29016.9|28996.9|14
1754477400000|2025-08-06 10:50:00|29021.2|29001.2|29044.3|29024.3|29055.6|29024.3|29016.8|28995.6|19
1754477700000|2025-08-06 10:55:00|29044.9|29024.9|29054.9|29034.9|29081.1|29040.5|29044.9|29021.1|16
1754478000000|2025-08-06 11:00:00|29051.7|29031.7|29060.4|29040.4|29060.4|29040.4|29026.1|29006.1|35
1754478300000|2025-08-06 11:05:00|29062.3|29042.3|29134.1|29114.1|29164.7|29129.7|29062.3|29042.3|10
1754478600000|2025-08-06 11:10:00|29132.2|29112.2|29123.4|29083.4|29142.2|29112.8|29106.6|29081.5|22
1754478900000|2025-08-06 11:15:00|29124|29084|29134|29114|29151.6|29114|29104|29077.2|11
1754479200000|2025-08-06 11:20:00|29133.4|29113.4|29058.4|29038.4|29134.7|29113.4|29058.4|29030.9|20
1754479500000|2025-08-06 11:25:00|29069|29029|29069.6|29029.6|29071.4|29045.2|29043.9|29022.1|27
1754479800000|2025-08-06 11:30:00|29063.9|29023.9|29079.5|29039.5|29120.2|29072.6|29058.9|29023.9|25
1754480100000|2025-08-06 11:35:00|29088.9|29028.9|29039.4|29019.4|29088.9|29052.6|29039.4|29006.3|14
1754480400000|2025-08-06 11:40:00|29045.1|29005.1|29038.1|29018.1|29045.1|29018.7|29026.2|29003.1|38
1754480700000|2025-08-06 11:45:00|29037.5|29017.5|29028.1|29008.1|29053.1|29020.6|29025.6|28991.2|10
1754481000000|2025-08-06 11:50:00|29033.7|29013.7|29022.4|29002.4|29055|29026.8|29009.9|28983.7|29
1754481300000|2025-08-06 11:55:00|29034.9|28994.9|29011.7|28991.7|29063.1|29029.3|29008.6|28981.7|77
1754481600000|2025-08-06 12:00:00|29015.5|28975.5|28998.6|28978.6|29034.9|29009.2|28952.4|28932.4|110
1754481900000|2025-08-06 12:05:00|29000.5|28980.5|29054.2|29034.2|29068.6|29041.1|28976.8|28956.8|45
1754482200000|2025-08-06 12:10:00|29053.6|29033.6|28875.5|28855.5|29053.6|29033.6|28868.6|28846.1|165
1754482500000|2025-08-06 12:15:00|28869.8|28849.8|28792.3|28752.3|28869.8|28849.8|28692.9|28662.9|315
1754482800000|2025-08-06 12:20:00|28804.8|28744.8|28815.4|28775.4|28833.6|28803.5|28762.3|28731.7|96
1754483100000|2025-08-06 12:25:00|28819.7|28799.7|28895.9|28855.9|28895.9|28865.3|28819.7|28799.7|49
1754483400000|2025-08-06 12:30:00|28898.4|28858.4|28894|28874|28898.4|28874.7|28829.1|28796.6|82
1754483700000|2025-08-06 12:35:00|28876.5|28856.5|28852.2|28832.2|28945.9|28915.3|28848.4|28824.1|163
1754484000000|2025-08-06 12:40:00|28863.3|28843.3|28808.4|28788.4|28881.6|28855.9|28775.9|28755.9|142
1754484300000|2025-08-06 12:45:00|28806.5|28786.5|28819|28799|28833.3|28804|28800.9|28767.8|103
1754484600000|2025-08-06 12:50:00|28819.6|28799.6|28842.6|28822.6|28852.6|28830.8|28808.3|28780.2|59
1754484900000|2025-08-06 12:55:00|28842|28822|28820.8|28800.8|28847|28825.7|28819.5|28799.5|73
1754485200000|2025-08-06 13:00:00|28858.3|28798.3|28854.5|28834.5|28865.1|28835.1|28817|28797|193
1754485500000|2025-08-06 13:05:00|28853.9|28833.9|28871.3|28831.3|28942.6|28910.1|28852.6|28822.6|58
1754485800000|2025-08-06 13:10:00|28858.2|28838.2|28875|28855|28883.8|28862.5|28852.6|28832.6|178
1754486100000|2025-08-06 13:15:00|28872.5|28852.5|28916.2|28896.2|28923.6|28903.6|28823.7|28798.1|78
1754486400000|2025-08-06 13:20:00|28904.9|28884.9|28833|28813|28920.5|28886.7|28833|28813|45
1754486700000|2025-08-06 13:25:00|28831.1|28811.1|28863.6|28843.6|28878|28846.7|28831.1|28811.1|51
1754487000000|2025-08-06 13:30:00|28864.2|28844.2|28819.2|28799.2|28894.8|28874.2|28805.5|28770.5|152
1754487300000|2025-08-06 13:35:00|28820.4|28800.4|28830.4|28810.4|28831|28811|28777.3|28757.3|120
1754487600000|2025-08-06 13:40:00|28828.5|28808.5|28840.3|28800.3|28900.9|28880.9|28821.7|28792.3|87
1754487900000|2025-08-06 13:45:00|28839.1|28799.1|28900.9|28880.9|28910.9|28881.5|28829.1|28795.3|66
1754488200000|2025-08-06 13:50:00|28901.5|28881.5|29040.8|29000.8|29040.8|29010.2|28900.9|28880.9|124
1754488500000|2025-08-06 13:55:00|29030.2|29010.2|28871.6|28831.6|29034|29010.8|28857.2|28830.4|178
1754488800000|2025-08-06 14:00:00|28872.2|28832.2|28859.1|28839.1|28880.4|28851|28847.2|28827.2|131
1754489100000|2025-08-06 14:05:00|28861|28841|28872.2|28852.2|28914.7|28882.2|28854.1|28834.1|109
1754489400000|2025-08-06 14:10:00|28871.6|28851.6|28887.7|28867.7|28937.7|28904.7|28869.1|28849.1|99
1754489700000|2025-08-06 14:15:00|28885.2|28865.2|28893.3|28873.3|28901.4|28875.8|28831.5|28811.5|167
1754490000000|2025-08-06 14:20:00|28894.5|28874.5|28873.3|28853.3|28939.5|28919.5|28873.3|28853.3|186
1754490300000|2025-08-06 14:25:00|28872|28852|28888.2|28848.2|28912.6|28882|28865.8|28845.8|85
1754490600000|2025-08-06 14:30:00|28875.7|28855.7|28821.9|28801.9|28887|28865.1|28808.9|28788.9|176
1754490900000|2025-08-06 14:35:00|28825.7|28805.7|28857.5|28837.5|28876.9|28849.4|28791.3|28771.3|52
1754491200000|2025-08-06 14:40:00|28856.9|28836.9|28815.1|28795.1|28859.5|28836.9|28813.2|28790.1|194
1754491500000|2025-08-06 14:45:00|28811.3|28791.3|28797.6|28777.6|28823.2|28803.2|28788.3|28768.3|180
1754491800000|2025-08-06 14:50:00|28797|28777|28808.2|28788.2|28810.7|28790.7|28775.7|28755.7|111
1754492100000|2025-08-06 14:55:00|28806.3|28786.3|28805.1|28785.1|28823.8|28803.8|28787.6|28767.6|174
1754492400000|2025-08-06 15:00:00|28803.2|28783.2|28769.4|28749.4|28815.7|28795.7|28768.1|28748.1|130
1754492700000|2025-08-06 15:05:00|28765|28745|28727.5|28707.5|28765|28745|28690.6|28670.6|94
1754493000000|2025-08-06 15:10:00|28722.5|28702.5|28761.8|28741.8|28772.4|28752.4|28711.2|28691.2|57
1754493300000|2025-08-06 15:15:00|28762.4|28742.4|28801.8|28781.8|28801.8|28781.8|28744.4|28715|190
1754493600000|2025-08-06 15:20:00|28811.2|28771.2|28814.9|28774.9|28845.5|28825.5|28794.3|28771.2|133
1754493900000|2025-08-06 15:25:00|28813|28773|28855.5|28835.5|28869.3|28843|28774.8|28744.2|120
1754494200000|2025-08-06 15:30:00|28857.4|28837.4|28824.8|28804.8|28891.7|28871.7|28822.3|28802.3|175
1754494500000|2025-08-06 15:35:00|28823|28803|28815.4|28795.4|28835.4|28815.4|28791|28767.3|52
1754494800000|2025-08-06 15:40:00|28812.9|28792.9|28866.6|28846.6|28875.3|28855.3|28777.3|28757.3|211
1754495100000|2025-08-06 15:45:00|28871|28851|28827.8|28807.8|28879.1|28859.1|28825.3|28805.3|30
1754495400000|2025-08-06 15:50:00|28829.7|28809.7|28802.2|28782.2|28847.8|28823.4|28802.2|28782.2|80
1754495700000|2025-08-06 15:55:00|28807.2|28787.2|28828.4|28808.4|28828.4|28808.4|28787.2|28767.2|114
1754496000000|2025-08-06 16:00:00|28830.3|28810.3|28899|28879|28899|28879|28829|28801.5|222
1754496300000|2025-08-06 16:05:00|28899.6|28879.6|28921.4|28901.4|28955.8|28935.8|28887.1|28867.1|184
1754496600000|2025-08-06 16:10:00|28933.9|28893.9|28830.8|28810.8|28933.9|28904.5|28830.8|28810.8|222
1754496900000|2025-08-06 16:15:00|28840.8|28820.8|28821.3|28801.3|28862.6|28835.7|28785.8|28765.8|359
1754497200000|2025-08-06 16:20:00|28823.2|28803.2|28828.1|28808.1|28836.3|28816.3|28780.1|28760.1|655
1754497500000|2025-08-06 16:25:00|28827.5|28807.5|28816.1|28796.1|28877.4|28851.8|28816.1|28796.1|296
1754497800000|2025-08-06 16:30:00|28813.6|28793.6|28798.6|28778.6|28815.5|28795.5|28792.9|28772.9|38
1754498100000|2025-08-06 16:35:00|28796.7|28776.7|28830.4|28810.4|28831.1|28811.1|28788.6|28768.6|76
1754498400000|2025-08-06 16:40:00|28818.5|28798.5|28829.7|28809.7|28849.1|28829.1|28807.9|28787.9|113
1754498700000|2025-08-06 16:45:00|28831.6|28811.6|28871.6|28851.6|28879.1|28851.6|28831.6|28811.6|73
1754499000000|2025-08-06 16:50:00|28869.7|28849.7|28877.7|28857.7|28877.7|28857.7|28864.6|28844.6|33
1754499300000|2025-08-06 16:55:00|28877.1|28857.1|28847.8|28827.8|28877.7|28857.7|28847.8|28827.8|54
1754499600000|2025-08-06 17:00:00|28856.6|28816.6|28856.5|28836.5|28864.7|28840.2|28839.8|28816.6|52
1754499900000|2025-08-06 17:05:00|28857.7|28837.7|28889.4|28869.4|28889.4|28869.4|28857.7|28837.7|162
1754500200000|2025-08-06 17:10:00|28894.4|28874.4|28907.5|28887.5|28944.9|28914.3|28894.4|28874.4|192
1754500500000|2025-08-06 17:15:00|28905.6|28885.6|28926.1|28886.1|28926.1|28891.2|28898.1|28871.3|31
1754500800000|2025-08-06 17:20:00|28914.2|28894.2|28892.4|28872.4|28923|28894.2|28888|28868|39
1754501100000|2025-08-06 17:25:00|28891.8|28871.8|28912.3|28872.3|28921.1|28901.1|28876.8|28841.1|80
1754554500000|2025-08-07 08:15:00|28916|28876|29084.2|29044.2|29270.9|29219.2|28916|28876|231
1754554800000|2025-08-07 08:20:00|29076.5|29036.5|29163.9|29123.9|29180.1|29139.5|29055.9|29004.8|52
1754555100000|2025-08-07 08:25:00|29167.8|29127.8|29163.9|29123.9|29182.8|29148.9|29119.5|29080.1|18
1754555400000|2025-08-07 08:30:00|29166.4|29126.4|29173.9|29133.9|29183.9|29152|29126.4|29097|27
1754555700000|2025-08-07 08:35:00|29171.9|29131.9|29184.6|29144.6|29244.4|29203.8|29146.4|29115.8|47
1754556000000|2025-08-07 08:40:00|29186.5|29146.5|29235.9|29195.9|29282.4|29251.7|29180.2|29146.5|53
1754556300000|2025-08-07 08:45:00|29230.7|29190.7|29253.2|29233.2|29263.7|29233.2|29194.3|29174.3|40
1754556600000|2025-08-07 08:50:00|29251.2|29231.2|29208.7|29168.7|29268.7|29236.2|29188.7|29160.4|15
1754556900000|2025-08-07 08:55:00|29201.2|29181.2|29215.6|29175.6|29218.6|29181.2|29159.2|29130.6|35
1754557200000|2025-08-07 09:00:00|29218.1|29178.1|29260.5|29240.5|29260.5|29240.5|29208.1|29178.1|37
1754557500000|2025-08-07 09:05:00|29263|29243|29266.1|29226.1|29306.1|29273.6|29226.6|29192.4|90
1754557800000|2025-08-07 09:10:00|29265.5|29225.5|29237.9|29217.9|29269.3|29233|29232.4|29197.4|32
1754558100000|2025-08-07 09:15:00|29238.5|29218.5|29241.7|29221.7|29267.4|29234.8|29226.8|29202.9|18
1754558400000|2025-08-07 09:20:00|29246.7|29226.7|29364|29344|29374.6|29344|29246.7|29209|36
1754558700000|2025-08-07 09:25:00|29374.6|29334.6|29327.8|29307.8|29382.6|29355.3|29300.9|29273.4|58
1754559000000|2025-08-07 09:30:00|29325.9|29305.9|29353.9|29333.9|29367.8|29337|29325.9|29295.7|35
1754559300000|2025-08-07 09:35:00|29351.4|29331.4|29306.9|29266.9|29353.3|29331.4|29306.9|29266.9|12
1754559600000|2025-08-07 09:40:00|29295.8|29275.8|29295.2|29255.2|29310.8|29279.6|29290|29245.2|12
1754559900000|2025-08-07 09:45:00|29284.6|29264.6|29257.6|29237.6|29328.2|29287.7|29247.9|29222.9|139
1754560200000|2025-08-07 09:50:00|29259.6|29239.6|29261.5|29241.5|29272|29245.1|29257|29228.4|7
1754560500000|2025-08-07 09:55:00|29261.4|29241.4|29215.3|29195.3|29266.4|29244.5|29215.3|29195.3|26
1754560800000|2025-08-07 10:00:00|29210.3|29190.3|29239.1|29219.1|29243.9|29220.8|29201.4|29165|30
1754561100000|2025-08-07 10:05:00|29230.8|29210.8|29256.3|29236.3|29276.9|29249.4|29219.4|29198.8|96
1754561400000|2025-08-07 10:10:00|29255.2|29235.2|29251.9|29231.9|29263.8|29235.2|29233.2|29198.2|29
1754561700000|2025-08-07 10:15:00|29247.4|29227.4|29261.2|29241.2|29291.8|29269.9|29238.2|29209.9|30
1754562000000|2025-08-07 10:20:00|29262.4|29242.4|29235|29215|29285.7|29255.6|29229.5|29194.5|385
1754562300000|2025-08-07 10:25:00|29234.5|29214.5|29248.7|29188.7|29261.8|29231.2|29234.5|29188.7|11
1754562600000|2025-08-07 10:30:00|29243.1|29203.1|29134.4|29114.4|29245.6|29221.1|29134.4|29106.3|16
1754562900000|2025-08-07 10:35:00|29131.9|29111.9|29110.5|29070.5|29131.9|29111.9|29058.8|29027.4|58
1754563200000|2025-08-07 10:40:00|29098|29078|29075.5|29035.5|29102.4|29078|29043|29016.3|24
1754563500000|2025-08-07 10:45:00|29070.5|29050.5|29052.9|29012.9|29105.4|29056|29042.9|29005.4|81
1754563800000|2025-08-07 10:50:00|29050.4|29010.4|29067.9|29027.9|29104.6|29072.7|29042.9|29007.1|28
1754564100000|2025-08-07 10:55:00|29068.4|29028.4|29014|28994|29073.1|29039|29014|28983.4|34
1754564400000|2025-08-07 11:00:00|29012|28992|29011.4|28991.4|29056.5|29030.9|28972.8|28952.8|35
1754564700000|2025-08-07 11:05:00|29015.3|28995.3|29048.3|29008.3|29065.8|29025.8|29015.3|28975.2|7
1754565000000|2025-08-07 11:10:00|29048.9|29008.9|29007.9|28967.9|29051.4|29016.6|28998.5|28964.1|36
1754565300000|2025-08-07 11:15:00|28998.5|28978.5|29052.1|29012.1|29076.3|29030.7|28991.5|28956.3|23
1754565600000|2025-08-07 11:20:00|29051.5|29011.5|29035.7|28995.7|29051.5|29012.1|28977.1|28953.2|50
1754565900000|2025-08-07 11:25:00|29022.6|29002.6|29073.1|29033.1|29080.1|29040.1|29020.1|28989.9|48
1754566200000|2025-08-07 11:30:00|29060.6|29040.6|28918|28878|29068.9|29040.6|28903|28870.5|159
1754566500000|2025-08-07 11:35:00|28914.1|28874.1|28853.5|28813.5|28916.2|28875.4|28822.7|28802.7|61
1754566800000|2025-08-07 11:40:00|28842.9|28822.9|28812.9|28792.9|28859.3|28829.8|28804|28758.5|82
1754567100000|2025-08-07 11:45:00|28813.4|28793.4|28859.2|28819.2|28916.5|28876.5|28813.4|28774.8|65
1754567400000|2025-08-07 11:50:00|28861.1|28821.1|28819.4|28799.4|28917.3|28882.8|28815.5|28783.8|138
1754567700000|2025-08-07 11:55:00|28816.9|28796.9|28844.1|28824.1|28851.9|28824.1|28811.9|28786|71
1754568000000|2025-08-07 12:00:00|28849.1|28829.1|28867.9|28847.9|28909.1|28884.1|28828.5|28803|118
1754568300000|2025-08-07 12:05:00|28865.4|28845.4|28885.6|28825.6|28909.1|28879.6|28857.9|28825.6|72
1754568600000|2025-08-07 12:10:00|28873.9|28833.9|28847.5|28807.5|28915.9|28885.4|28835.6|28807.5|273
1754568900000|2025-08-07 12:15:00|28836.4|28816.4|28853|28833|28917.8|28882.3|28796.1|28776.1|162
1754569200000|2025-08-07 12:20:00|28863.6|28823.6|28945.8|28925.8|28972|28935.3|28854.2|28823.6|72
1754569500000|2025-08-07 12:25:00|28947.8|28927.8|28958.9|28918.9|28960.8|28940.8|28882.2|28845.2|128
1754569800000|2025-08-07 12:30:00|28948.3|28928.3|28948.8|28928.8|28969.7|28935.8|28919.6|28896.9|77
1754570100000|2025-08-07 12:35:00|28946.3|28926.3|28890.1|28870.1|28946.3|28926.3|28890.1|28870.1|65
1754570400000|2025-08-07 12:40:00|28889.6|28869.6|28750.9|28730.9|28890.9|28869.6|28750.9|28730.9|125
1754570700000|2025-08-07 12:45:00|28749|28729|28843.7|28823.7|28855.6|28828.7|28736.5|28716.5|104
1754571000000|2025-08-07 12:50:00|28844.3|28824.3|28844.2|28824.2|28874.8|28842.3|28803.1|28776.7|63
1754571300000|2025-08-07 12:55:00|28846.7|28826.7|28838.1|28818.1|28863.7|28834.8|28805.6|28775.6|91
1754571600000|2025-08-07 13:00:00|28838|28818|28849.9|28829.9|28888.8|28862.2|28836.1|28809.7|101
1754571900000|2025-08-07 13:05:00|28848.8|28828.8|28813.2|28773.2|28851.3|28828.8|28808.8|28773.2|83
1754572200000|2025-08-07 13:10:00|28801.5|28781.5|28790.7|28770.7|28809.3|28781.5|28777.6|28757.6|84
1754572500000|2025-08-07 13:15:00|28790.1|28770.1|28810.6|28790.6|28824.3|28801.2|28787.6|28767.6|107
1754572800000|2025-08-07 13:20:00|28818.1|28778.1|28853.1|28833.1|28861.2|28833.7|28810.6|28778.1|65
1754573100000|2025-08-07 13:25:00|28847.5|28827.5|28849.4|28829.4|28872.1|28851.9|28822.5|28794.2|261
1754573400000|2025-08-07 13:30:00|28860|28820|28836.3|28816.3|28860.8|28833.3|28813.8|28793.8|207
1754573700000|2025-08-07 13:35:00|28833.8|28813.8|28859.9|28839.9|28861.3|28841.3|28821.3|28800.1|220
1754574000000|2025-08-07 13:40:00|28864.3|28844.3|28912.3|28892.3|28924.5|28893.5|28864.3|28841.8|144
1754574300000|2025-08-07 13:45:00|28916.2|28896.2|28922|28882|28950.6|28930.6|28870.1|28842.6|231
1754574600000|2025-08-07 13:50:00|28925.6|28905.6|28905.6|28885.6|28959.5|28933.1|28902.5|28882.5|57
1754574900000|2025-08-07 13:55:00|28904.4|28884.4|29061.7|29021.7|29063.6|29033|28902.5|28882.5|266
1754575200000|2025-08-07 14:00:00|29051.1|29031.1|29049.9|29029.9|29077.4|29057.4|29044.9|29024.9|170
1754575500000|2025-08-07 14:05:00|29049.4|29029.4|29081.2|29061.2|29081.2|29061.2|28998.8|28955.5|135
1754575800000|2025-08-07 14:10:00|29078.7|29058.7|29076.8|29056.8|29089.3|29059.3|29054.3|29034.3|121
1754576100000|2025-08-07 14:15:00|29077.3|29057.3|29177.9|29157.9|29195|29159.8|29076.8|29056.8|208
1754576400000|2025-08-07 14:20:00|29179.8|29159.8|29161.1|29141.1|29195.4|29175.4|29138.6|29102.3|293
1754576700000|2025-08-07 14:25:00|29161.7|29141.7|29108.3|29088.3|29180|29150.6|29108.3|29079.2|218
1754577000000|2025-08-07 14:30:00|29107.7|29087.7|29105.7|29085.7|29112.7|29087.7|29075.2|29039.9|266
1754577300000|2025-08-07 14:35:00|29106.3|29086.3|29184.9|29164.9|29201|29171|29106.3|29078.2|266
1754577600000|2025-08-07 14:40:00|29184.3|29164.3|29168.5|29148.5|29184.9|29164.9|29084.3|29043.7|169
1754577900000|2025-08-07 14:45:00|29161|29141|29120.4|29100.4|29167.9|29141|29113.4|29085.9|72
1754578200000|2025-08-07 14:50:00|29118.4|29098.4|29086.5|29066.5|29118.4|29098.4|29012.6|28990.9|150
1754578500000|2025-08-07 14:55:00|29085.9|29065.9|29106.1|29086.1|29124.7|29099.2|29036.1|29006.7|165
1754578800000|2025-08-07 15:00:00|29106.7|29086.7|29186.6|29166.6|29187.8|29166.6|29074.2|29038|272
1754579100000|2025-08-07 15:05:00|29187.2|29167.2|29174.9|29154.9|29218.5|29198.5|29164.1|29138.5|156
1754579400000|2025-08-07 15:10:00|29175.5|29155.5|29164|29144|29199.6|29172.1|29148.5|29128.5|200
1754579700000|2025-08-07 15:15:00|29159|29139|29142.1|29122.1|29169.6|29139.6|29140.1|29113.2|70
1754580000000|2025-08-07 15:20:00|29144|29124|29204|29184|29204.5|29184.5|29144|29124|156
1754580300000|2025-08-07 15:25:00|29202|29182|29190.9|29170.9|29245.6|29225.6|29183.4|29153.4|302
1754580600000|2025-08-07 15:30:00|29193.4|29173.4|29193.9|29173.9|29193.9|29173.9|29147.8|29127.8|78
1754580900000|2025-08-07 15:35:00|29198.3|29178.3|29219.7|29199.7|29219.7|29199.7|29195.2|29175.2|58
1754581200000|2025-08-07 15:40:00|29221.6|29201.6|29226|29186|29237.2|29206.6|29194.6|29170.2|224
1754581500000|2025-08-07 15:45:00|29215.4|29195.4|29198.8|29178.8|29220.2|29195.4|29186|29162.1|273
1754581800000|2025-08-07 15:50:00|29200.1|29180.1|29179.5|29159.5|29218.2|29192.9|29167.6|29130.7|166
1754582100000|2025-08-07 15:55:00|29180.1|29160.1|29218.4|29198.4|29230.3|29200.3|29164.8|29136.7|393
1754582400000|2025-08-07 16:00:00|29226.1|29186.1|29229.5|29209.5|29242|29222|29212.8|29176.7|132
1754582700000|2025-08-07 16:05:00|29232|29212|29175.2|29155.2|29232|29212|29165.2|29139.7|269
1754583000000|2025-08-07 16:10:00|29176.4|29156.4|29205.4|29185.4|29214.6|29187.7|29176.4|29150|166
1754583300000|2025-08-07 16:15:00|29203.5|29183.5|29175.8|29155.8|29203.5|29183.5|29144.9|29119.1|453
1754583600000|2025-08-07 16:20:00|29175.2|29155.2|29259.1|29239.1|29310.2|29290.2|29145.5|29114.9|940
1754583900000|2025-08-07 16:25:00|29264.6|29244.6|29208.7|29188.7|29266.6|29246.6|29199.3|29179.3|174
1754584200000|2025-08-07 16:30:00|29209.3|29189.3|29178.1|29158.1|29209.3|29189.3|29175.1|29155.1|58
1754584500000|2025-08-07 16:35:00|29180|29160|29218.1|29198.1|29218.1|29198.1|29178.1|29158.1|70
1754584800000|2025-08-07 16:40:00|29218.6|29198.6|29183.6|29163.6|29220.6|29200.6|29178.3|29158.3|148
1754585100000|2025-08-07 16:45:00|29184.7|29164.7|29166.9|29146.9|29189.7|29169.7|29164.4|29144.4|74
1754585400000|2025-08-07 16:50:00|29166.3|29146.3|29177.4|29157.4|29182.4|29162.4|29166.3|29146.3|55
1754585700000|2025-08-07 16:55:00|29176.8|29156.8|29181.8|29161.8|29196|29176|29167.9|29147.9|61
1754586000000|2025-08-07 17:00:00|29182.4|29162.4|29193.4|29173.4|29205.4|29176.5|29182.4|29162.4|37
1754586300000|2025-08-07 17:05:00|29195.9|29175.9|29172.8|29152.8|29195.9|29175.9|29162.9|29142.3|96
1754586600000|2025-08-07 17:10:00|29172.3|29152.3|29186.7|29166.7|29200.3|29166.7|29169.8|29149.8|29
1754586900000|2025-08-07 17:15:00|29177.8|29157.8|29177.8|29157.8|29186.1|29158.9|29172.8|29146.1|28
1754587200000|2025-08-07 17:20:00|29180.3|29160.3|29236.3|29196.3|29236.3|29209.4|29180.3|29160.3|74
1754587500000|2025-08-07 17:25:00|29223.8|29203.8|29222.4|29202.4|29244.7|29223.6|29222.4|29196.3|185
1754640900000|2025-08-08 08:15:00|29218.1|29198.1|29307.9|29247.9|29397.5|29347.7|29218.1|29198.1|285
1754641200000|2025-08-08 08:20:00|29299.5|29259.5|29364.2|29324.2|29364.2|29327.6|29279.6|29250.7|43
1754641500000|2025-08-08 08:25:00|29361.7|29321.7|29348.7|29288.7|29373.7|29334.2|29301.2|29269.8|50
1754641800000|2025-08-08 08:30:00|29352.6|29292.6|29343.1|29303.1|29399.6|29361.7|29343.1|29292.6|25
1754642100000|2025-08-08 08:35:00|29341.1|29301.1|29379.7|29359.7|29393.2|29359.7|29341.1|29301.1|46
1754642400000|2025-08-08 08:40:00|29390.7|29350.7|29411.1|29371.1|29411.1|29372.1|29373|29336.6|28
1754642700000|2025-08-08 08:45:00|29413|29373|29487.6|29467.6|29540.5|29509.6|29403.5|29373|127
1754643000000|2025-08-08 08:50:00|29487.1|29467.1|29574.5|29534.5|29615.5|29577.6|29482.1|29448.7|125
1754643300000|2025-08-08 08:55:00|29565.1|29545.1|29625|29585|29655.6|29621.1|29565.1|29540.1|36
1754643600000|2025-08-08 09:00:00|29614|29594|29565.5|29545.5|29637.5|29602.5|29519.5|29491.5|38
1754643900000|2025-08-08 09:05:00|29558|29538|29576.9|29556.9|29594.4|29565|29535.3|29502.5|43
1754644200000|2025-08-08 09:10:00|29578|29558|29529.4|29489.4|29587.5|29560|29516.9|29486.9|52
1754644500000|2025-08-08 09:15:00|29519.9|29499.9|29516.8|29476.8|29549.4|29514.9|29491.9|29445.8|32
1754644800000|2025-08-08 09:20:00|29514.9|29474.9|29473.8|29453.8|29544.3|29513.8|29473.8|29435.2|37
1754645100000|2025-08-08 09:25:00|29475.7|29455.7|29517.3|29477.3|29517.3|29490.7|29461.2|29441.2|16
1754645400000|2025-08-08 09:30:00|29521.2|29481.2|29505.7|29485.7|29553.2|29526.2|29479.6|29444.1|49
1754645700000|2025-08-08 09:35:00|29520.1|29480.1|29514.2|29474.2|29525.1|29502.6|29488.7|29448.1|8
1754646000000|2025-08-08 09:40:00|29508.6|29488.6|29541.6|29521.6|29547.2|29521.6|29508.6|29470.1|11
1754646300000|2025-08-08 09:45:00|29542.2|29522.2|29579.6|29539.6|29579.6|29539.7|29542.2|29514.1|9
1754646600000|2025-08-08 09:50:00|29583.6|29543.6|29603.5|29583.5|29621|29588.5|29567.5|29527|38
1754646900000|2025-08-08 09:55:00|29605.5|29585.5|29613|29573|29626.9|29590.5|29570.5|29545|71
1754647200000|2025-08-08 10:00:00|29611|29571|29636.5|29616.5|29638.5|29618.5|29611|29571|55
1754647500000|2025-08-08 10:05:00|29641|29621|29729.5|29709.5|29750.5|29730.5|29641|29621|105
1754647800000|2025-08-08 10:10:00|29727|29707|29696.4|29676.4|29744.8|29718|29696.4|29666.9|53
1754648100000|2025-08-08 10:15:00|29692.5|29672.5|29683.3|29663.3|29725.9|29701.4|29682.3|29651.7|36
1754648400000|2025-08-08 10:20:00|29696.9|29656.9|29654.7|29634.7|29708.9|29688.9|29635.3|29604.7|70
1754648700000|2025-08-08 10:25:00|29662.2|29642.2|29654.7|29634.7|29697.7|29675.2|29645.2|29618.6|44
1754649000000|2025-08-08 10:30:00|29657.2|29637.2|29662.7|29622.7|29692.7|29654.7|29614.1|29587.7|59
1754649300000|2025-08-08 10:35:00|29662.1|29622.1|29657.6|29637.6|29682.7|29650.2|29634.1|29606.6|21
1754649600000|2025-08-08 10:40:00|29658.2|29638.2|29800.6|29760.6|29800.6|29771.2|29639.6|29619.6|137
1754649900000|2025-08-08 10:45:00|29802.6|29762.6|29797.6|29757.6|29814.6|29791.2|29754|29719|92
1754650200000|2025-08-08 10:50:00|29800.6|29760.6|29782|29762|29812|29792|29755.1|29718.6|47
1754650500000|2025-08-08 10:55:00|29810.2|29750.2|29768|29748|29818.6|29770.5|29748.4|29714.5|107
1754650800000|2025-08-08 11:00:00|29767.5|29747.5|29872.1|29852.1|29889.6|29862.1|29763.5|29743.5|86
1754651100000|2025-08-08 11:05:00|29872.6|29852.6|29866.5|29826.5|29885.6|29857.6|29854.9|29815.4|42
1754651400000|2025-08-08 11:10:00|29864.5|29824.5|29858.6|29838.6|29874.5|29849|29849.5|29816|36
1754651700000|2025-08-08 11:15:00|29860.5|29840.5|29787.3|29767.3|29867.5|29842|29770.4|29739.3|110
1754652000000|2025-08-08 11:20:00|29787.9|29767.9|29810.3|29770.3|29858.4|29820|29787.9|29767.9|139
1754652300000|2025-08-08 11:25:00|29809.8|29769.8|29853.3|29833.3|29858.3|29833.3|29790.3|29763.3|73
1754652600000|2025-08-08 11:30:00|29863.3|29843.3|29902.9|29882.9|29913.3|29893.3|29858.8|29838.8|65
1754652900000|2025-08-08 11:35:00|29902.4|29882.4|29897.3|29877.3|29919.3|29886.8|29894.8|29874.8|18
1754653200000|2025-08-08 11:40:00|29896.8|29876.8|29904.8|29884.8|29939.3|29910.7|29886.3|29866.3|93
1754653500000|2025-08-08 11:45:00|29906.7|29886.7|29974.6|29954.6|29976.7|29956.7|29906.7|29880.3|121
1754653800000|2025-08-08 11:50:00|29972.1|29952.1|30040.6|30020.6|30051.7|30031.7|29939.2|29912.2|203
1754654100000|2025-08-08 11:55:00|30038.6|30018.6|30009.9|29989.9|30106|30067|30009.9|29989.9|221
1754654400000|2025-08-08 12:00:00|30009.4|29989.4|30081.1|30061.1|30099|30068.4|29995.4|29972.4|151
1754654700000|2025-08-08 12:05:00|30083.6|30063.6|30065.5|30045.5|30087.5|30067.5|30051.9|30023.9|112
1754655000000|2025-08-08 12:10:00|30066|30046|30146.1|30126.1|30149|30129|30066|30046|150
1754655300000|2025-08-08 12:15:00|30152.6|30132.6|30220.5|30200.5|30296.1|30276.1|30139.5|30117|270
1754655600000|2025-08-08 12:20:00|30216.6|30196.6|30038.9|30018.9|30260.5|30229.5|30033.4|30013.4|319
1754655900000|2025-08-08 12:25:00|30040.9|30020.9|30058.4|30038.4|30114.9|30080.5|30024.4|29995|149
1754656200000|2025-08-08 12:30:00|30061.4|30041.4|30101.3|30081.3|30116.9|30096.4|30058.8|30038.8|106
1754656500000|2025-08-08 12:35:00|30105.8|30085.8|30104.7|30084.7|30166.8|30140.4|30100.2|30067.7|184
1754656800000|2025-08-08 12:40:00|30107.2|30087.2|30061.3|30041.3|30117.9|30097.7|30049.3|30015.7|99
1754657100000|2025-08-08 12:45:00|30061.8|30041.8|30099.8|30059.8|30108.9|30077.3|30013.3|29987.7|212
1754657400000|2025-08-08 12:50:00|30100.3|30060.3|30128.3|30108.3|30154.7|30113.3|30055.3|30020.8|131
1754657700000|2025-08-08 12:55:00|30138.8|30098.8|30202.3|30182.3|30203.3|30183.3|30128.3|30098.8|129
1754658000000|2025-08-08 13:00:00|30201.8|30181.8|30295.2|30275.2|30304.3|30284.3|30187.2|30162.7|594
1754658300000|2025-08-08 13:05:00|30295.7|30275.7|30289.7|30269.7|30313.7|30293.7|30276.7|30246.2|335
1754658600000|2025-08-08 13:10:00|30329.2|30269.2|30259.6|30239.6|30381.6|30350.7|30256|30236|359
1754658900000|2025-08-08 13:15:00|30259|30239|30278.5|30258.5|30327.6|30307|30246|30226|121
1754659200000|2025-08-08 13:20:00|30279|30259|30224.5|30184.5|30307.9|30287.9|30174.9|30140.4|302
1754659500000|2025-08-08 13:25:00|30226.5|30186.5|30183.5|30163.5|30262.5|30232|30175|30136|197
1754659800000|2025-08-08 13:30:00|30180.5|30160.5|30095.5|30075.5|30183|30163|30095.5|30051.5|163
1754660100000|2025-08-08 13:35:00|30093|30073|30130.4|30110.4|30164.9|30144.9|30075.4|30043.5|85
1754660400000|2025-08-08 13:40:00|30130.9|30110.9|30175.9|30155.9|30179.9|30159.9|30127.9|30107.9|59
1754660700000|2025-08-08 13:45:00|30180.4|30160.4|30161.3|30141.3|30240.4|30219.8|30161.3|30141.3|155
1754661000000|2025-08-08 13:50:00|30158.8|30138.8|30282.5|30242.5|30284.5|30257|30132.8|30106.3|524
1754661300000|2025-08-08 13:55:00|30280|30240|30224.9|30184.9|30302.5|30273.4|30215.9|30184.3|177
1754661600000|2025-08-08 14:00:00|30221.3|30181.3|30048.2|30028.2|30224.9|30197.9|30048.2|30021.3|600
1754661900000|2025-08-08 14:05:00|30046.3|30026.3|29923.2|29883.2|30046.3|30026.3|29902.7|29879.8|228
1754662200000|2025-08-08 14:10:00|29925.2|29885.2|29944.6|29904.6|29994.6|29968.7|29897.5|29867|177
1754662500000|2025-08-08 14:15:00|29952.1|29892.1|29989.4|29969.4|30008|29975.5|29932.5|29892.1|144
1754662800000|2025-08-08 14:20:00|29988.9|29968.9|30004.9|29984.9|30012.9|29992.9|29959.4|29939.4|85
1754663100000|2025-08-08 14:25:00|30005.5|29985.5|29968.8|29948.8|30018.9|29998.9|29956.4|29936.4|214
1754663400000|2025-08-08 14:30:00|29968.3|29948.3|29899.3|29879.3|30001.3|29981.3|29876.3|29845.8|296
1754663700000|2025-08-08 14:35:00|29898.3|29878.3|29893.8|29873.8|29944.8|29913.4|29874.8|29854.8|207
1754664000000|2025-08-08 14:40:00|29891.8|29871.8|29923.8|29903.8|29923.8|29903.8|29867.8|29847.8|197
1754664300000|2025-08-08 14:45:00|29927.8|29907.8|29918.7|29898.7|29960.8|29940.8|29913.7|29893.7|156
1754664600000|2025-08-08 14:50:00|29916.7|29896.7|29941.3|29921.3|29952.7|29932.7|29894.7|29864.2|209
1754664900000|2025-08-08 14:55:00|29950.7|29910.7|29940.7|29900.7|29961.2|29941.2|29922.7|29896.7|124
1754665200000|2025-08-08 15:00:00|29931.2|29911.2|29943.2|29923.2|29944.6|29923.2|29906.6|29886.6|125
1754665500000|2025-08-08 15:05:00|29945.1|29925.1|29987.6|29967.6|29989.6|29967.6|29945.1|29925.1|94
1754665800000|2025-08-08 15:10:00|29989.6|29969.6|30063.5|30043.5|30064|30044|29970.1|29940.6|339
1754666100000|2025-08-08 15:15:00|30061|30041|30045.4|30025.4|30066.5|30046.5|30018.5|29987.4|155
1754666400000|2025-08-08 15:20:00|30044|30024|30055.9|30035.9|30064|30044|30019.4|29996.4|113
1754666700000|2025-08-08 15:25:00|30056.4|30036.4|30076.4|30056.4|30093.4|30073.4|30056.4|30036.4|106
1754667000000|2025-08-08 15:30:00|30080.3|30060.3|30131.4|30111.4|30131.4|30111.4|30080.3|30051.4|187
1754667300000|2025-08-08 15:35:00|30131.3|30111.3|30158.8|30138.8|30173.3|30146.3|30130.8|30110.8|204
1754667600000|2025-08-08 15:40:00|30158.3|30138.3|30183.4|30143.4|30202.9|30182.9|30154.8|30134.8|275
1754667900000|2025-08-08 15:45:00|30185.3|30145.3|30223.3|30203.3|30223.3|30203.3|30152.8|30124.3|112
1754668200000|2025-08-08 15:50:00|30225.3|30205.3|30318.3|30278.3|30318.3|30293.8|30218.3|30198.3|249
1754668500000|2025-08-08 15:55:00|30308.8|30288.8|30365.2|30345.2|30365.2|30345.2|30282.6|30262.6|208
1754668800000|2025-08-08 16:00:00|30360.7|30340.7|30380.2|30340.2|30443.2|30423.2|30355.7|30335.7|190
1754669100000|2025-08-08 16:05:00|30382.2|30342.2|30393.2|30353.2|30427.1|30396.1|30366.6|30341.2|537
1754669400000|2025-08-08 16:10:00|30392.6|30352.6|30343.5|30323.5|30414.1|30382.1|30343.5|30320|259
1754669700000|2025-08-08 16:15:00|30344.6|30324.6|30428.1|30408.1|30437.6|30408.6|30344.6|30319.1|255
1754670000000|2025-08-08 16:20:00|30430.6|30410.6|30384.6|30364.6|30454|30434|30378.6|30358.6|1372
1754670300000|2025-08-08 16:25:00|30386.6|30366.6|30425.5|30405.5|30449|30429|30374.1|30354.1|278
1754670600000|2025-08-08 16:30:00|30428|30408|30355.5|30335.5|30450.5|30430.5|30349.9|30329.9|230
1754670900000|2025-08-08 16:35:00|30356|30336|30351.9|30331.9|30421.9|30401.9|30351.9|30327|197
1754671200000|2025-08-08 16:40:00|30352.4|30332.4|30328.3|30308.3|30352.4|30332.4|30309.4|30289.4|215
1754671500000|2025-08-08 16:45:00|30328.8|30308.8|30359.8|30339.8|30359.8|30339.8|30319.3|30299.3|145
1754671800000|2025-08-08 16:50:00|30360.3|30340.3|30354.3|30334.3|30378.3|30358.3|30329.8|30309.8|121
1754672100000|2025-08-08 16:55:00|30354.8|30334.8|30377.7|30357.7|30377.7|30357.7|30339.7|30319.7|128
1754672400000|2025-08-08 17:00:00|30380.2|30360.2|30357.7|30337.7|30394.8|30370.8|30344.7|30324.7|123
1754672700000|2025-08-08 17:05:00|30360.7|30340.7|30362.2|30342.2|30369.7|30343.7|30326.7|30306.7|144
1754673000000|2025-08-08 17:10:00|30361.7|30341.7|30395.6|30375.6|30395.6|30375.6|30332.1|30301.6|167
1754673300000|2025-08-08 17:15:00|30396.2|30376.2|30409.1|30389.1|30429.6|30409.6|30391.6|30371.6|124
1754673600000|2025-08-08 17:20:00|30409|30389|30442.5|30402.5|30442.5|30420.6|30404.6|30384.6|180
1754673900000|2025-08-08 17:25:00|30444.5|30404.5|30375.9|30335.9|30444.5|30422|30355.9|30327.4|500
1754900100000|2025-08-11 08:15:00|30096.7|30076.7|30294.1|30254.1|30305.8|30276.2|30064.2|30039.2|326
1754900400000|2025-08-11 08:20:00|30308.7|30248.7|30095.3|30035.3|30312.1|30276.6|30089.9|30035.3|123
1754900700000|2025-08-11 08:25:00|30093.2|30033.2|30119.5|30059.5|30137.4|30097|30067.8|30033.2|47
1754901000000|2025-08-11 08:30:00|30109.9|30069.9|30179.8|30139.8|30219.5|30170.3|30104.5|30063.6|48
1754901300000|2025-08-11 08:35:00|30184.4|30124.4|30166.9|30146.9|30223.2|30189|30151.5|30113.2|36
1754901600000|2025-08-11 08:40:00|30169.4|30149.4|30170.2|30150.2|30202.3|30169|30135.2|30106.5|58
1754901900000|2025-08-11 08:45:00|30180.6|30140.6|30274.7|30254.7|30282.2|30254.7|30170.2|30140.6|62
1754902200000|2025-08-11 08:50:00|30274.3|30254.3|30236.8|30216.8|30296.4|30266|30219.7|30185.1|55
1754902500000|2025-08-11 08:55:00|30246.4|30206.4|30253.8|30233.8|30264.3|30234.7|30244.3|30204.3|23
1754902800000|2025-08-11 09:00:00|30248.8|30228.8|30150|30130|30266.4|30231.3|30132.1|30107.1|39
1754903100000|2025-08-11 09:05:00|30150.4|30130.4|30146.7|30126.7|30201.3|30153|30132.1|30109.2|30
1754903400000|2025-08-11 09:10:00|30149.2|30129.2|30192.4|30172.4|30202|30178.7|30149.2|30119.1|38
1754903700000|2025-08-11 09:15:00|30194.5|30174.5|30241.2|30201.2|30246.2|30201.2|30187|30154.1|14
1754904000000|2025-08-11 09:20:00|30234.5|30214.5|30292.4|30252.4|30318.2|30289.5|30234.5|30214.1|140
1754904300000|2025-08-11 09:25:00|30292.8|30252.8|30334|30314|30334|30314|30290.3|30252.8|62
1754904600000|2025-08-11 09:30:00|30328.6|30308.6|30409|30389|30422.3|30394.4|30311.5|30279|61
1754904900000|2025-08-11 09:35:00|30408.6|30388.6|30643.9|30603.9|30643.9|30613.5|30391.4|30366.1|86
1754905200000|2025-08-11 09:40:00|30641.4|30601.4|30875.1|30815.1|30885.5|30827.2|30633.9|30601.4|309
1754905500000|2025-08-11 09:45:00|30872.2|30812.2|30870.1|30830.1|30913.4|30872.2|30840.1|30790.9|103
1754905800000|2025-08-11 09:50:00|30870.9|30830.9|30898.7|30858.7|30917.5|30888.4|30870.9|30830.9|39
1754906100000|2025-08-11 09:55:00|30899.1|30859.1|31050.3|31030.3|31085.7|31052.4|30899.1|30859.1|168
1754906400000|2025-08-11 10:00:00|31048.2|31028.2|31025.3|31005.3|31115.7|31069.9|31000.3|30957.8|127
1754906700000|2025-08-11 10:05:00|31025.7|31005.7|30984.4|30964.4|31041.6|31005.7|30955.2|30920.2|60
1754907000000|2025-08-11 10:10:00|30990.2|30970.2|31022.7|30982.7|31025.6|30991.5|30944.4|30908.1|31
1754907300000|2025-08-11 10:15:00|31013.1|30993.1|30939.3|30899.3|31044.3|31023.1|30925.6|30895.2|53
1754907600000|2025-08-11 10:20:00|30922.7|30902.7|30994.7|30954.7|31006.8|30971.8|30893.9|30840.5|44
1754907900000|2025-08-11 10:25:00|31001.8|30941.8|31045.1|31025.1|31058.4|31025.1|30958.5|30928.9|93
1754908200000|2025-08-11 10:30:00|31055.5|31035.5|31108.8|31048.8|31114.2|31058.8|31037.1|30997.1|45
1754908500000|2025-08-11 10:35:00|31096.3|31056.3|31084.6|31064.6|31103.8|31064.6|31053.8|31029.2|22
1754908800000|2025-08-11 10:40:00|31084.2|31064.2|31079.9|31039.9|31122.5|31078.8|31055|31024.5|38
1754909100000|2025-08-11 10:45:00|31069.1|31049.1|31047.8|31007.8|31069.1|31049.1|30994.5|30963.2|28
1754909400000|2025-08-11 10:50:00|31050.3|31010.3|31062.4|31002.4|31067.4|31019.9|31017.4|30988.2|15
1754909700000|2025-08-11 10:55:00|31052|31012|31055.6|31035.6|31115.2|31092.7|31050.7|31005.3|192
1754910000000|2025-08-11 11:00:00|31055.2|31035.2|31108.1|31048.1|31120.2|31090.2|30992.7|30972.7|64
1754910300000|2025-08-11 11:05:00|31097.7|31057.7|31060.1|31040.1|31102.7|31082.7|31050.9|31010.9|18
1754910600000|2025-08-11 11:10:00|31069.3|31029.3|31008.4|30988.4|31069.3|31029.3|31003.4|30970.5|37
1754910900000|2025-08-11 11:15:00|31018|30978|31020.5|31000.5|31063.4|31035.5|31005.5|30968.4|38
1754911200000|2025-08-11 11:20:00|31022.5|31002.5|31005|30945|31075|31035|30974.6|30927.9|73
1754911500000|2025-08-11 11:25:00|30995.4|30955.4|30941.2|30901.2|31015.8|30972.5|30930.4|30901.2|23
1754911800000|2025-08-11 11:30:00|30943.3|30903.3|30832.9|30812.9|30947.5|30907.5|30832.9|30801.5|46
1754912100000|2025-08-11 11:35:00|30824.5|30804.5|30688.2|30648.2|30824.9|30804.5|30641.1|30609.9|166
1754912400000|2025-08-11 11:40:00|30687.8|30647.8|30638.2|30618.2|30687.8|30655.3|30524|30493.2|84
1754912700000|2025-08-11 11:45:00|30640.2|30620.2|30562.7|30542.7|30664.4|30621.5|30549.4|30519.8|56
1754913000000|2025-08-11 11:50:00|30566.9|30546.9|30764|30744|30769|30744|30566.9|30546.9|57
1754913300000|2025-08-11 11:55:00|30764.4|30744.4|30742.7|30722.7|30776.1|30750.7|30726|30681|78
1754913600000|2025-08-11 12:00:00|30738.5|30718.5|30710.6|30690.6|30775.6|30751.4|30658.2|30628.6|166
1754913900000|2025-08-11 12:05:00|30721|30681|30737.6|30717.6|30779.8|30744.8|30707.6|30680.1|52
1754914200000|2025-08-11 12:10:00|30749.7|30729.7|30812.2|30792.2|30869.7|30831.4|30726.8|30698|101
1754914500000|2025-08-11 12:15:00|30829.7|30789.7|30766.4|30746.4|30916.8|30884.7|30766.4|30739.3|162
1754914800000|2025-08-11 12:20:00|30764.3|30744.3|30623.8|30603.8|30799.3|30768.9|30599.6|30566.3|76
1754915100000|2025-08-11 12:25:00|30624.2|30604.2|30637.1|30597.1|30710|30665.4|30616.7|30566.3|165
1754915400000|2025-08-11 12:30:00|30641.3|30601.3|30356.6|30316.6|30641.7|30601.7|30347.9|30316.6|252
1754915700000|2025-08-11 12:35:00|30364.1|30304.1|30280.8|30260.8|30376.6|30356.6|30237.5|30213.3|197
1754916000000|2025-08-11 12:40:00|30280|30260|30304.1|30264.1|30307|30286.6|30182.8|30162.8|121
1754916300000|2025-08-11 12:45:00|30293.7|30273.7|30336.5|30316.5|30349|30318.6|30213.6|30181.1|123
1754916600000|2025-08-11 12:50:00|30349|30309|30472.7|30412.7|30495.3|30457.3|30344|30309|115
1754916900000|2025-08-11 12:55:00|30460.2|30440.2|30600.5|30560.5|30600.5|30565.9|30460.2|30440.2|92
1754917200000|2025-08-11 13:00:00|30593|30573|30681.8|30661.8|30730.5|30698|30583|30559.3|125
1754917500000|2025-08-11 13:05:00|30683.9|30663.9|30710.8|30690.8|30793.9|30752.7|30683.9|30659.7|141
1754917800000|2025-08-11 13:10:00|30712.9|30692.9|30715.9|30695.9|30782.2|30737.2|30631.7|30582.5|93
1754918100000|2025-08-11 13:15:00|30720.9|30700.9|30736.3|30716.3|30760.9|30726.3|30667.1|30632.5|145
1754918400000|2025-08-11 13:20:00|30733.8|30713.8|30754.2|30714.2|30822.2|30794.2|30713.8|30682.2|95
1754918700000|2025-08-11 13:25:00|30744.6|30724.6|30842.5|30822.5|30842.5|30822.5|30744.6|30724.6|151
1754919000000|2025-08-11 13:30:00|30842.9|30822.9|30842.9|30802.9|30890.8|30861.2|30803.3|30760|256
1754919300000|2025-08-11 13:35:00|30845|30805|31022.4|31002.4|31029.9|31004.1|30789.2|30767.1|178
1754919600000|2025-08-11 13:40:00|31022|31002|31083.3|31043.3|31139.1|31116.6|30902.4|30872.8|398
1754919900000|2025-08-11 13:45:00|31073.7|31053.7|31206.5|31186.5|31226.9|31188.6|31073.7|31042|161
1754920200000|2025-08-11 13:50:00|31205.4|31185.4|31075.7|31035.7|31254|31223.6|31052.4|31018.6|177
1754920500000|2025-08-11 13:55:00|31077.8|31037.8|31138.2|31098.2|31152.4|31124.5|31051.2|31014.9|131
1754920800000|2025-08-11 14:00:00|31142.4|31102.4|31196|31156|31212.7|31192.7|31133.2|31102.4|166
1754921100000|2025-08-11 14:05:00|31193.5|31173.5|31227.7|31207.7|31297.7|31277.7|31193.5|31173.5|278
1754921400000|2025-08-11 14:10:00|31228.1|31208.1|31264.8|31244.8|31300.2|31275.2|31188.1|31168.1|176
1754921700000|2025-08-11 14:15:00|31261.9|31241.9|31300.5|31280.5|31302.6|31282.6|31261.9|31241.9|175
1754922000000|2025-08-11 14:20:00|31300.1|31280.1|31282.2|31262.2|31345.1|31325.1|31247.2|31214.3|264
1754922300000|2025-08-11 14:25:00|31283.4|31263.4|31177.5|31157.5|31314.3|31290.5|31158.5|31123.2|280
1754922600000|2025-08-11 14:30:00|31187.1|31147.1|31399.8|31339.8|31399.8|31354.2|31164.6|31138.7|473
1754922900000|2025-08-11 14:35:00|31401.9|31341.9|31424.7|31364.7|31424.7|31390.5|31348.5|31309.7|248
1754923200000|2025-08-11 14:40:00|31422.6|31362.6|31397.8|31377.8|31475.5|31451.3|31346.5|31314.7|396
1754923500000|2025-08-11 14:45:00|31387.3|31367.3|31345.6|31325.6|31397.3|31367.7|31305.2|31281.5|215
1754923800000|2025-08-11 14:50:00|31348.1|31328.1|31514.7|31494.7|31544.3|31514.7|31348.1|31328.1|206
1754924100000|2025-08-11 14:55:00|31516.4|31496.4|31664.2|31644.2|31686.3|31655.5|31478.1|31431.8|446
1754924400000|2025-08-11 15:00:00|31667.1|31647.1|31841.2|31801.2|31873.7|31846.2|31667.1|31633.8|338
1754924700000|2025-08-11 15:05:00|31836.2|31816.2|31822.9|31782.9|31863.4|31819.3|31720.4|31690|190
1754925000000|2025-08-11 15:10:00|31826.7|31806.7|31802.6|31762.6|31878.4|31843.8|31728|31691.3|175
1754925300000|2025-08-11 15:15:00|31791.8|31771.8|31714.5|31674.5|31791.8|31771.8|31564.7|31525.1|194
1754925600000|2025-08-11 15:20:00|31725|31685|31685.4|31645.4|31771.2|31723.7|31645|31617.5|254
1754925900000|2025-08-11 15:25:00|31666.2|31646.2|31737.5|31717.5|31747.5|31720|31659.1|31633.2|109
1754926200000|2025-08-11 15:30:00|31737.1|31717.1|31782.8|31762.8|31832.4|31792.4|31717.1|31685.4|182
1754926500000|2025-08-11 15:35:00|31785.3|31765.3|31657.8|31597.8|31837.9|31810.3|31657.8|31597.8|164
1754926800000|2025-08-11 15:40:00|31642.8|31602.8|31619.5|31599.5|31647|31602.8|31530.3|31490.3|262
1754927100000|2025-08-11 15:45:00|31621.6|31601.6|31696.9|31676.9|31707.3|31682.3|31621.6|31599.5|147
1754927400000|2025-08-11 15:50:00|31696.5|31676.5|31621.5|31581.5|31696.5|31676.5|31557.7|31522.3|122
1754927700000|2025-08-11 15:55:00|31611.9|31591.9|31639.3|31619.3|31691.5|31664|31611.9|31584.4|140
1754928000000|2025-08-11 16:00:00|31647.2|31627.2|31633.9|31593.9|31688.5|31658.9|31623.1|31593.5|178
1754928300000|2025-08-11 16:05:00|31633.5|31593.5|31599.3|31559.3|31663.5|31633.1|31576|31546.4|248
1754928600000|2025-08-11 16:10:00|31591.8|31571.8|31715.9|31675.9|31740.6|31713.1|31591.8|31564.3|232
1754928900000|2025-08-11 16:15:00|31718|31678|31634.3|31614.3|31729.2|31698.8|31608|31575.1|223
1754929200000|2025-08-11 16:20:00|31632.2|31612.2|31530.7|31510.7|31652.6|31612.2|31464.9|31444.9|1259
1754929500000|2025-08-11 16:25:00|31530.3|31510.3|31568.7|31548.7|31628.6|31598.2|31487.8|31466.5|681
1754929800000|2025-08-11 16:30:00|31568.3|31548.3|31572.9|31532.9|31595.8|31563.7|31472.5|31448.7|127
1754930100000|2025-08-11 16:35:00|31568.7|31528.7|31547.5|31527.5|31572.5|31545.4|31525.8|31482.5|74
1754930400000|2025-08-11 16:40:00|31549.6|31529.6|31566.6|31546.6|31602.4|31569.5|31549.6|31517.5|65
1754930700000|2025-08-11 16:45:00|31566.2|31546.2|31551.6|31511.6|31566.2|31546.2|31519.1|31499.1|60
1754931000000|2025-08-11 16:50:00|31542|31522|31518.7|31498.7|31557.4|31526.2|31501.2|31481.2|59
1754931300000|2025-08-11 16:55:00|31515.4|31495.4|31469.4|31449.4|31515.4|31495.4|31464|31434.4|80
1754931600000|2025-08-11 17:00:00|31469.8|31449.8|31439.8|31419.8|31502.3|31480.6|31426.5|31396.5|60
1754931900000|2025-08-11 17:05:00|31449.4|31409.4|31452.2|31412.2|31452.3|31426.9|31423.6|31397.2|36
1754932200000|2025-08-11 17:10:00|31441.8|31421.8|31383|31363|31451.4|31424.3|31374.7|31349.3|76
1754932500000|2025-08-11 17:15:00|31384.7|31364.7|31402.2|31362.2|31402.2|31372.5|31375.1|31350.1|72
1754932800000|2025-08-11 17:20:00|31392.5|31372.5|31382.1|31342.1|31409.3|31377.5|31334.6|31306.3|91
1754933100000|2025-08-11 17:25:00|31384.2|31344.2|31457.9|31417.9|31467.9|31422.1|31361.7|31332.1|167
1754986500000|2025-08-12 08:15:00|31451|31411|31959.2|31939.2|32134.6|32105.7|31451|31411|334
1754986800000|2025-08-12 08:20:00|31958.8|31938.8|31774.5|31734.5|31971.7|31938.8|31760.2|31727.3|98
1754987100000|2025-08-12 08:25:00|31784.5|31724.5|31569.1|31529.1|31807|31767|31566.9|31517.3|115
1754987400000|2025-08-12 08:30:00|31566.9|31526.9|31619.4|31559.4|31790.9|31730.9|31566.9|31519.4|48
1754987700000|2025-08-12 08:35:00|31604|31564|31406.9|31366.9|31651.9|31596.9|31375.5|31345.1|61
1754988000000|2025-08-12 08:40:00|31404.7|31364.7|31303.6|31263.6|31485.1|31439.7|31246.1|31192.6|58
1754988300000|2025-08-12 08:45:00|31310|31270|31316.1|31276.1|31391.1|31345.4|31281.1|31230.7|30
1754988600000|2025-08-12 08:50:00|31315.7|31275.7|31250|31190|31321.1|31301.1|31136.8|31086.4|50
1754988900000|2025-08-12 08:55:00|31256.4|31196.4|31138.2|31078.2|31281.8|31223.9|31078.9|31036.4|52
1754989200000|2025-08-12 09:00:00|31133.2|31073.2|31010.3|30970.3|31133.2|31073.2|30964.6|30920.3|33
1754989500000|2025-08-12 09:05:00|31008.1|30968.1|30978.8|30918.8|31061.3|31005.6|30958.8|30906.3|12
1754989800000|2025-08-12 09:10:00|30963.8|30923.8|30978|30918|31009.2|30973.8|30963.8|30915.9|23
1754990100000|2025-08-12 09:15:00|30978.8|30918.8|30950.1|30910.1|31015.5|30963|30923|30881.2|43
1754990400000|2025-08-12 09:20:00|30948|30908|30895.8|30835.8|30948|30910.1|30823|30788.4|22
1754990700000|2025-08-12 09:25:00|30893.3|30833.3|30836.2|30796.2|30903.3|30848|30790.8|30749.1|23
1754991000000|2025-08-12 09:30:00|30834|30794|30849.7|30829.7|30859.7|30831.9|30801.1|30771.1|15
1754991300000|2025-08-12 09:35:00|30851.8|30831.8|30865.4|30845.4|30968.3|30940.8|30815.1|30795.1|90
1754991600000|2025-08-12 09:40:00|30861.1|30841.1|30927.5|30887.5|30965.4|30911.4|30840.7|30807.5|32
1754991900000|2025-08-12 09:45:00|30930|30890|30959.9|30919.9|30976|30935.3|30930|30881.1|8
1754992200000|2025-08-12 09:50:00|30957.4|30917.4|30892|30852|30966.7|30919.9|30892|30841.3|29
1754992500000|2025-08-12 09:55:00|30891.7|30851.7|30944.5|30884.5|30954.5|30894.5|30874.2|30845.2|8
1754992800000|2025-08-12 10:00:00|30934.9|30894.9|30786.6|30746.6|30936.3|30896.3|30784.1|30744.1|27
1754993100000|2025-08-12 10:05:00|30787|30747|30847.3|30807.3|30925.5|30879.8|30782.3|30746.6|26
1754993400000|2025-08-12 10:10:00|30846.6|30806.6|30889|30829|30891.5|30854|30836.2|30804|14
1754993700000|2025-08-12 10:15:00|30886.5|30826.5|30911.5|30871.5|30911.5|30881.9|30861.1|30826.5|38
1754994000000|2025-08-12 10:20:00|30896.5|30876.5|30918.9|30878.9|30932.2|30901.5|30894|30846.5|12
1754994300000|2025-08-12 10:25:00|30921.1|30881.1|30941.8|30901.8|30974.6|30934.3|30913.9|30881.1|14
1754994600000|2025-08-12 10:30:00|30924.6|30904.6|30948.9|30928.9|30961.4|30931|30894.6|30856.4|20
1754994900000|2025-08-12 10:35:00|30951.4|30931.4|30908.8|30868.8|30963.5|30938.5|30903.8|30868.8|17
1754995200000|2025-08-12 10:40:00|30916.3|30856.3|30869.1|30809.1|30916.3|30866|30856.3|30809.1|9
1754995500000|2025-08-12 10:45:00|30869.5|30809.5|30883.8|30843.8|30894.1|30843.8|30859.5|30807|4
1754995800000|2025-08-12 10:50:00|30883.7|30843.7|30856.2|30816.2|30883.7|30843.7|30833.7|30799.1|15
1754996100000|2025-08-12 10:55:00|30856.9|30816.9|30871.2|30811.2|30900.5|30848.7|30856.9|30811.2|7
1754996400000|2025-08-12 11:00:00|30860.8|30820.8|30713.3|30673.3|30860.8|30820.8|30671.1|30649.4|76
1754996700000|2025-08-12 11:05:00|30708.3|30688.3|30719|30659|30746.1|30711.5|30678.6|30650.7|26
1754997000000|2025-08-12 11:10:00|30711.1|30651.1|30689.3|30649.3|30711.1|30660.7|30621.4|30584.7|12
1754997300000|2025-08-12 11:15:00|30689.6|30649.6|30719.2|30679.2|30726.7|30699.2|30684.3|30629.6|11
1754997600000|2025-08-12 11:20:00|30708.5|30688.5|30624.6|30584.6|30713.2|30688.5|30599.2|30559.2|37
1754997900000|2025-08-12 11:25:00|30614.2|30594.2|30634.9|30614.9|30652|30620.2|30555.3|30522.4|77
1754998200000|2025-08-12 11:30:00|30654.9|30632.4|30660.9|30620.9|30687|30645.6|30582.7|30543.8|47
1754998500000|2025-08-12 11:35:00|30662.7|30622.7|30691.6|30651.6|30698.7|30661.9|30599.8|30562.3|91
1754998800000|2025-08-12 11:40:00|30684.1|30664.1|30671.9|30651.9|30717.3|30686.6|30671.9|30631.5|32
1754999100000|2025-08-12 11:45:00|30674|30654|30633.6|30613.6|30691.9|30654|30618.3|30587.2|48
1754999400000|2025-08-12 11:50:00|30634.4|30614.4|30696.1|30636.1|30696.1|30636.1|30591.5|30560.8|28
1754999700000|2025-08-12 11:55:00|30696.5|30636.5|30745|30705|30774.3|30730.7|30689|30636.5|54
1755000000000|2025-08-12 12:00:00|30738.6|30698.6|30606.4|30586.4|30748.6|30713.2|30606.4|30586.4|124
1755000300000|2025-08-12 12:05:00|30604.2|30584.2|30633.8|30593.8|30648.8|30613.8|30506.7|30469.9|72
1755000600000|2025-08-12 12:10:00|30636.3|30596.3|30666.7|30646.7|30679.2|30648.8|30608.8|30582|25
1755000900000|2025-08-12 12:15:00|30664.2|30644.2|30730.9|30710.9|30754.1|30723.8|30643.8|30592|68
1755001200000|2025-08-12 12:20:00|30728.8|30708.8|30768.7|30748.7|30778.4|30748.7|30678.7|30644.5|40
1755001500000|2025-08-12 12:25:00|30766.6|30746.6|30731.2|30691.2|30773.4|30746.6|30678.7|30658.7|302
1755001800000|2025-08-12 12:30:00|30731.5|30691.5|30649|30609|30783.3|30755.5|30576.5|30536.1|221
1755002100000|2025-08-12 12:35:00|30651.5|30611.5|30637.5|30617.5|30659|30630|30564.3|30534.7|59
1755002400000|2025-08-12 12:40:00|30654.7|30614.7|30773.2|30753.2|30790.7|30763.6|30631.8|30611.4|118
1755002700000|2025-08-12 12:45:00|30773.6|30753.6|30811|30771|30815|30790.7|30728.5|30698.2|107
1755003000000|2025-08-12 12:50:00|30808.9|30768.9|30771.3|30751.3|30813.9|30784.2|30720.3|30693.8|78
1755003300000|2025-08-12 12:55:00|30767.1|30747.1|30861.7|30821.7|30873.4|30833.4|30761.3|30731|60
1755003600000|2025-08-12 13:00:00|30859.5|30819.5|31053.4|31013.4|31058.4|31021.3|30839.1|30819.1|82
1755003900000|2025-08-12 13:05:00|31055.9|31015.9|31089.4|31049.4|31133|31102|31028.7|31000.9|115
1755004200000|2025-08-12 13:10:00|31079.8|31059.8|31188.7|31168.7|31206.5|31176.2|31079.8|31059.8|62
1755004500000|2025-08-12 13:15:00|31190.8|31170.8|31197.9|31157.9|31273.7|31234|31146.9|31097.9|112
1755004800000|2025-08-12 13:20:00|31195.8|31155.8|31185.7|31145.7|31209.7|31183.6|31121.1|31090.8|42
1755005100000|2025-08-12 13:25:00|31183.2|31143.2|31215.7|31175.7|31233.6|31203.2|31148.6|31110.7|53
1755005400000|2025-08-12 13:30:00|31208.2|31188.2|31061.4|31041.4|31237.8|31215.7|31046.7|31004.2|85
1755005700000|2025-08-12 13:35:00|31059.2|31039.2|31007.8|30967.8|31070.7|31041.4|30954.2|30914.2|105
1755006000000|2025-08-12 13:40:00|31005.6|30965.6|31109.9|31069.9|31125.6|31092.4|30972.4|30945.6|87
1755006300000|2025-08-12 13:45:00|31100.2|31080.2|31041.3|31021.3|31109.9|31088.8|31027.3|30999.1|91
1755006600000|2025-08-12 13:50:00|31039.1|31019.1|31099.8|31059.8|31101.9|31077.3|31020.2|30989.8|57
1755006900000|2025-08-12 13:55:00|31090.1|31070.1|31082.6|31062.6|31119.8|31096.9|31070.1|31039.8|81
1755007200000|2025-08-12 14:00:00|31081.5|31061.5|30957.9|30937.9|31081.5|31061.5|30912.2|30881.9|103
1755007500000|2025-08-12 14:05:00|30942.2|30922.2|31024.7|30984.7|31047.6|31012.2|30925.1|30882.2|72
1755007800000|2025-08-12 14:10:00|31027.2|30987.2|30901.1|30881.1|31029.7|30999.7|30892.9|30859.7|67
1755008100000|2025-08-12 14:15:00|30903.2|30883.2|30909.2|30889.2|31000.3|30975.3|30880.7|30852.5|63
1755008400000|2025-08-12 14:20:00|30899.6|30879.6|30913.1|30893.1|30947.4|30907.1|30869.9|30836.7|97
1755008700000|2025-08-12 14:25:00|30910.3|30890.3|30889.2|30869.2|30974.9|30954.9|30872|30848.8|76
1755009000000|2025-08-12 14:30:00|30891.7|30871.7|30863.4|30843.4|30907|30887|30831.7|30808.8|79
1755009300000|2025-08-12 14:35:00|30863.1|30843.1|30844.4|30824.4|30896.6|30866.3|30844.4|30824.4|45
1755009600000|2025-08-12 14:40:00|30846.9|30826.9|30851.9|30831.9|30895.5|30864.8|30824.4|30804.4|140
1755009900000|2025-08-12 14:45:00|30854|30834|30861.5|30841.5|30882.2|30856.5|30781.9|30741.5|64
1755010200000|2025-08-12 14:50:00|30844|30824|30832.2|30792.2|30876.1|30846.8|30819|30786.5|31
1755010500000|2025-08-12 14:55:00|30831.5|30811.5|30836.8|30816.8|30879|30845.4|30817.5|30777.2|54
1755010800000|2025-08-12 15:00:00|30839.3|30819.3|30916.4|30896.4|30972.1|30942.5|30839.3|30812.5|62
1755011100000|2025-08-12 15:05:00|30927.5|30887.5|30785.6|30765.6|30927.5|30896.7|30776|30743.5|187
1755011400000|2025-08-12 15:10:00|30786.7|30766.7|30850.6|30830.6|30861.3|30836|30786.7|30766.7|56
1755011700000|2025-08-12 15:15:00|30860.6|30840.6|30993.8|30953.8|31006.3|30974.5|30825.9|30798.4|85
1755012000000|2025-08-12 15:20:00|30994.1|30954.1|31093.7|31073.7|31126.2|31090.9|30975.9|30946.3|52
1755012300000|2025-08-12 15:25:00|31095.9|31075.9|31098|31078|31113.3|31083|31078|31036.2|64
1755012600000|2025-08-12 15:30:00|31100.1|31080.1|31094|31054|31163.3|31138.7|31094|31051.2|134
1755012900000|2025-08-12 15:35:00|31085.4|31065.4|31089|31069|31124|31101.1|31058.6|31029|58
1755013200000|2025-08-12 15:40:00|31091.5|31071.5|31150.3|31130.3|31151|31130.3|31064.7|31035.4|436
1755013500000|2025-08-12 15:45:00|31152.8|31132.8|31090.7|31070.7|31162.5|31138.5|31090.7|31070.3|34
1755013800000|2025-08-12 15:50:00|31095.3|31075.3|31051.3|31031.3|31105.3|31077.8|31021.7|30997.4|128
1755014100000|2025-08-12 15:55:00|31053.5|31033.5|31056.7|31036.7|31086|31059.9|31047|31017.4|40
1755014400000|2025-08-12 16:00:00|31057|31037|30997|30977|31062|31042|30984.5|30948|89
1755014700000|2025-08-12 16:05:00|30996.3|30976.3|30912.7|30892.7|30996.6|30976.6|30901.2|30871.6|163
1755015000000|2025-08-12 16:10:00|30906.2|30886.2|30887.2|30867.2|30925.1|30901.2|30822.6|30797.3|176
1755015300000|2025-08-12 16:15:00|30889.4|30869.4|30886.5|30866.5|31003.7|30983.7|30886.2|30856.5|124
1755015600000|2025-08-12 16:20:00|30884.4|30864.4|30948.9|30928.9|30968.9|30948.9|30853.6|30833.6|861
1755015900000|2025-08-12 16:25:00|30949.3|30929.3|30965.7|30925.7|30980.3|30960.3|30917.5|30890|209
1755016200000|2025-08-12 16:30:00|30953.2|30933.2|30987.4|30967.4|31013.5|30975.3|30953.2|30928.5|43
1755016500000|2025-08-12 16:35:00|30985.3|30965.3|30983.1|30963.1|30995.6|30965.3|30947.1|30910.6|45
1755016800000|2025-08-12 16:40:00|30980.6|30960.6|31023.1|31003.1|31040.6|31013.1|30975.2|30945.6|38
1755017100000|2025-08-12 16:45:00|31020.6|31000.6|31030.5|30990.5|31034.9|31005.5|31003|30970.5|52
1755017400000|2025-08-12 16:50:00|31020.9|31000.9|31010.5|30990.5|31030.5|31003|31010.5|30988.3|56
1755017700000|2025-08-12 16:55:00|31015.5|30995.5|31052.9|31032.9|31052.9|31032.9|30998|30970.5|45
1755018000000|2025-08-12 17:00:00|31053.3|31033.3|31082.6|31062.6|31082.9|31062.9|31053.3|31033.3|52
1755018300000|2025-08-12 17:05:00|31082.5|31062.5|31072.5|31052.5|31095.4|31075.4|31070|31040.7|29
1755018600000|2025-08-12 17:10:00|31073.6|31053.6|31080.3|31060.3|31100.3|31072.8|31067.8|31041|31
1755018900000|2025-08-12 17:15:00|31077.8|31057.8|31052.8|31032.8|31087.5|31065.7|31040.3|31006|36
1755019200000|2025-08-12 17:20:00|31054.9|31034.9|31080.2|31020.2|31080.2|31047.8|31028.8|31008.8|26
1755019500000|2025-08-12 17:25:00|31058.1|31018.1|31030.2|30970.2|31058.1|31024.9|31002.7|30967.7|84
1755072900000|2025-08-13 08:15:00|31028.1|30968.1|31326.2|31306.2|31348.7|31306.2|31028.1|30968.1|78
1755073200000|2025-08-13 08:20:00|31336.5|31296.5|31193.7|31153.7|31345.2|31311.2|31181.2|31146.2|45
1755073500000|2025-08-13 08:25:00|31183.3|31163.3|31155.8|31095.8|31190.8|31163.3|31025.8|30980.8|31
1755073800000|2025-08-13 08:30:00|31150.5|31110.5|31135.4|31115.4|31185.8|31133.3|31077.6|31045.5|23
1755074100000|2025-08-13 08:35:00|31144.8|31104.8|31256.7|31236.7|31303.5|31283.5|31113.2|31065.1|127
1755074400000|2025-08-13 08:40:00|31254.2|31234.2|31320.4|31280.4|31329.8|31290.1|31244.5|31199.2|44
1755074700000|2025-08-13 08:45:00|31322.6|31282.6|31282.2|31242.2|31334.8|31304.4|31257.9|31228.2|15
1755075000000|2025-08-13 08:50:00|31287.2|31247.2|31234.4|31174.4|31289.1|31264.1|31199.4|31151.9|11
1755075300000|2025-08-13 08:55:00|31235|31175|31264.3|31224.3|31304.7|31277.2|31222.2|31174.4|40
1755075600000|2025-08-13 09:00:00|31264|31224|31268.7|31208.7|31308.4|31278.7|31240.2|31200.2|66
1755075900000|2025-08-13 09:05:00|31270.8|31210.8|31267.6|31207.6|31300.2|31250.2|31244.5|31200.5|13
1755076200000|2025-08-13 09:10:00|31269.8|31209.8|31258.3|31218.3|31298|31240.8|31243.3|31193.3|60
1755076500000|2025-08-13 09:15:00|31258.2|31218.2|31115.1|31055.1|31258.2|31218.2|31103.5|31055.1|37
1755076800000|2025-08-13 09:20:00|31114.1|31054.1|31138.8|31098.8|31150.7|31108.5|31091|31047.6|15
1755077100000|2025-08-13 09:25:00|31141|31101|31145|31105|31210.3|31166.5|31102.8|31070.3|12
1755077400000|2025-08-13 09:30:00|31140.3|31100.3|31073.1|31033.1|31146.8|31100.3|31058.4|31023.1|24
1755077700000|2025-08-13 09:35:00|31070.9|31030.9|31075.9|31055.9|31105.6|31070.6|31055.9|31030.6|31
1755078000000|2025-08-13 09:40:00|31086.8|31046.8|31123|31063|31123|31072.7|31081.2|31045.8|4
1755078300000|2025-08-13 09:45:00|31115.5|31075.5|31142.6|31102.6|31163|31117|31108.3|31073|2
1755078600000|2025-08-13 09:50:00|31143|31103|31207.9|31167.9|31210.8|31167.9|31132.6|31095.8|49
1755078900000|2025-08-13 09:55:00|31198.2|31178.2|31215.4|31195.4|31222.6|31195.4|31172.6|31125.1|25
1755079200000|2025-08-13 10:00:00|31215.7|31195.7|31205.3|31185.3|31277.9|31238.2|31183.2|31152.9|11
1755079500000|2025-08-13 10:05:00|31220.3|31180.3|31205.6|31165.6|31222.8|31180.3|31200.3|31152.8|6
1755079800000|2025-08-13 10:10:00|31207.8|31167.8|31198.1|31158.1|31227.8|31184.7|31165.3|31113.1|8
1755080100000|2025-08-13 10:15:00|31187.4|31167.4|31212.7|31152.7|31217.8|31167.4|31187.4|31134.9|19
1755080400000|2025-08-13 10:20:00|31202.4|31162.4|31204.9|31144.9|31215.2|31165.2|31177.7|31142.7|11
1755080700000|2025-08-13 10:25:00|31212.7|31152.7|31297|31257|31319.5|31287|31201.1|31152.7|87
1755081000000|2025-08-13 10:30:00|31287.6|31267.6|31307.9|31247.9|31376.4|31336.4|31287.6|31247.9|32
1755081300000|2025-08-13 10:35:00|31314.5|31254.5|31347.9|31307.9|31347.9|31307.9|31312.2|31254.4|15
1755081600000|2025-08-13 10:40:00|31352.9|31312.9|31365|31305|31369.1|31332.2|31343.2|31292.5|5
1755081900000|2025-08-13 10:45:00|31367.5|31307.5|31432.8|31412.8|31449.7|31420|31360|31307.5|23
1755082200000|2025-08-13 10:50:00|31437.2|31417.2|31402.1|31382.1|31451.2|31420|31399.3|31364.3|8
1755082500000|2025-08-13 10:55:00|31404.6|31384.6|31361.8|31321.8|31417.4|31387.1|31344.3|31307.4|8
1755082800000|2025-08-13 11:00:00|31351.4|31331.4|31336.7|31276.7|31383.9|31349.2|31328.6|31276.7|9
1755083100000|2025-08-13 11:05:00|31324.2|31284.2|31402.6|31362.6|31402.6|31362.6|31310.2|31254.2|107
1755083400000|2025-08-13 11:10:00|31402.3|31362.3|31456.4|31396.4|31459.2|31421.7|31383.3|31337.3|66
1755083700000|2025-08-13 11:15:00|31458.5|31398.5|31382.3|31342.3|31473.3|31437|31369.8|31323.5|113
1755084000000|2025-08-13 11:20:00|31386.6|31346.6|31388.5|31348.5|31430.7|31383.5|31376.6|31339.1|37
1755084300000|2025-08-13 11:25:00|31386.3|31346.3|31409.1|31349.1|31416.3|31374.1|31373.8|31339.1|15
1755084600000|2025-08-13 11:30:00|31396.6|31356.6|31394|31354|31422.5|31391.6|31361.5|31314|46
1755084900000|2025-08-13 11:35:00|31386.5|31366.5|31380.8|31340.8|31401.2|31366.5|31364.9|31320.5|22
1755085200000|2025-08-13 11:40:00|31383.3|31343.3|31398.3|31358.3|31398.3|31358.3|31340.2|31310.5|41
1755085500000|2025-08-13 11:45:00|31388|31368|31423.6|31363.6|31438.3|31403|31385.8|31345.8|10
1755085800000|2025-08-13 11:50:00|31420.8|31380.8|31475.7|31455.7|31476|31456|31420.8|31371.1|27
1755086100000|2025-08-13 11:55:00|31473.2|31433.2|31473.2|31433.2|31474.8|31440.1|31430.1|31400.4|9
1755086400000|2025-08-13 12:00:00|31475.4|31435.4|31372.2|31352.2|31483.2|31450.7|31335|31302.5|74
1755086700000|2025-08-13 12:05:00|31371.9|31351.9|31340|31320|31371.9|31351.9|31312.2|31281.9|52
1755087000000|2025-08-13 12:10:00|31355|31315|31364.9|31344.9|31387.4|31355.9|31320|31295.3|22
1755087300000|2025-08-13 12:15:00|31377.4|31337.4|31372.1|31332.1|31427.4|31397.1|31354.3|31326.8|71
1755087600000|2025-08-13 12:20:00|31362.7|31342.7|31289.2|31269.2|31394.5|31362.4|31289.2|31259.5|52
1755087900000|2025-08-13 12:25:00|31296.7|31256.7|31387.3|31347.3|31387.3|31347.3|31289.2|31256.7|55
1755088200000|2025-08-13 12:30:00|31402.3|31342.3|31313.2|31273.2|31402.3|31354.8|31312.9|31273.2|76
1755088500000|2025-08-13 12:35:00|31308.8|31268.8|31362.8|31322.8|31382.6|31351.9|31282.9|31257.2|127
1755088800000|2025-08-13 12:40:00|31365.3|31325.3|31451.9|31431.9|31477.2|31439.7|31358.2|31321.3|50
1755089100000|2025-08-13 12:45:00|31449.7|31429.7|31526.8|31486.8|31527.1|31494.6|31434|31403.1|37
1755089400000|2025-08-13 12:50:00|31520.3|31480.3|31507.1|31467.1|31564.3|31534|31494|31461.5|27
1755089700000|2025-08-13 12:55:00|31511.5|31471.5|31671.4|31611.4|31693.9|31647.1|31466.8|31436.8|126
1755090000000|2025-08-13 13:00:00|31661.7|31621.7|31662.6|31622.6|31696.4|31665.8|31621.1|31590.8|119
1755090300000|2025-08-13 13:05:00|31671.4|31631.4|31797|31757|31817.6|31792|31668.9|31621.4|93
1755090600000|2025-08-13 13:10:00|31786.7|31766.7|31746.6|31726.6|31837|31804.5|31733.8|31681.3|172
1755090900000|2025-08-13 13:15:00|31756.9|31716.9|31793.8|31753.8|31837.5|31806.6|31741.3|31709.1|117
1755091200000|2025-08-13 13:20:00|31806.3|31746.3|31806.9|31746.9|31841.2|31813.7|31756.6|31719.1|36
1755091500000|2025-08-13 13:25:00|31806.5|31746.5|31765.9|31745.9|31828.4|31778.1|31729.6|31699|68
1755091800000|2025-08-13 13:30:00|31774|31734|31718.6|31698.6|31811.2|31781.5|31714|31686.5|64
1755092100000|2025-08-13 13:35:00|31725.2|31685.2|31794.5|31754.5|31808.6|31779.2|31683.6|31663.6|204
1755092400000|2025-08-13 13:40:00|31796.7|31756.7|31836.7|31816.7|31843.9|31819.2|31784.2|31756.7|32
1755092700000|2025-08-13 13:45:00|31838.9|31818.9|31794.1|31774.1|31844.2|31824.2|31778.6|31746.1|99
1755093000000|2025-08-13 13:50:00|31796.6|31776.6|31740.7|31700.7|31823.8|31794.1|31721.3|31689.1|51
1755093300000|2025-08-13 13:55:00|31747.2|31707.2|31665|31625|31777.2|31747.5|31649.7|31625|147
1755093600000|2025-08-13 14:00:00|31667.2|31627.2|31575.3|31535.3|31692.2|31657.2|31532.5|31510.6|157
1755093900000|2025-08-13 14:05:00|31577.5|31537.5|31664.3|31624.3|31666.5|31634|31552.1|31532.1|242
1755094200000|2025-08-13 14:10:00|31666.5|31626.5|31669.3|31609.3|31704|31661.8|31615.2|31581.8|48
1755094500000|2025-08-13 14:15:00|31660.2|31620.2|31493.6|31453.6|31667.1|31639.6|31461.7|31434.2|130
1755094800000|2025-08-13 14:20:00|31491.4|31451.4|31498.9|31478.9|31541.4|31493.6|31473.9|31449.2|36
1755095100000|2025-08-13 14:25:00|31499.2|31479.2|31341.3|31321.3|31539.2|31509.5|31311.3|31286.3|95
1755095400000|2025-08-13 14:30:00|31338.8|31318.8|31302.2|31282.2|31354.7|31330.4|31288.8|31261.3|258
1755095700000|2025-08-13 14:35:00|31295.4|31275.4|31223.1|31183.1|31295.4|31275.4|31046.6|31022.8|121
1755096000000|2025-08-13 14:40:00|31227.5|31187.5|31252.5|31232.5|31272.8|31239|31177.5|31145|60
1755096300000|2025-08-13 14:45:00|31252.1|31232.1|31278|31238|31334|31301.2|31197.5|31175|151
1755096600000|2025-08-13 14:50:00|31275.5|31235.5|31278|31258|31355.5|31320.2|31255.8|31220.5|85
1755096900000|2025-08-13 14:55:00|31273|31233|31310.5|31290.5|31348|31313|31194.6|31158|108
1755097200000|2025-08-13 15:00:00|31308|31288|31372.9|31352.9|31395.4|31367.9|31275.4|31250.4|44
1755097500000|2025-08-13 15:05:00|31373.2|31353.2|31345.1|31325.1|31377.9|31357.9|31325.7|31305.7|33
1755097800000|2025-08-13 15:10:00|31345.4|31325.4|31292.2|31272.2|31345.4|31325.4|31255|31225.4|109
1755098100000|2025-08-13 15:15:00|31298.8|31278.8|31368.4|31348.4|31370.9|31348.4|31284.7|31262.2|129
1755098400000|2025-08-13 15:20:00|31378.7|31338.7|31434.9|31414.9|31434.9|31414.9|31355.3|31323.1|88
1755098700000|2025-08-13 15:25:00|31435.6|31415.6|31506.1|31486.1|31556.8|31524|31415.9|31390.9|155
1755099000000|2025-08-13 15:30:00|31505.8|31485.8|31541.1|31521.1|31548|31523.3|31468.3|31438.6|71
1755099300000|2025-08-13 15:35:00|31538.9|31518.9|31426.4|31406.4|31538.9|31518.9|31426.4|31401.4|61
1755099600000|2025-08-13 15:40:00|31426.1|31406.1|31505.1|31485.1|31578.2|31545.7|31424.2|31404.2|360
1755099900000|2025-08-13 15:45:00|31507.3|31487.3|31386.6|31366.6|31507.6|31487.3|31383.8|31354.1|72
1755100200000|2025-08-13 15:50:00|31388.8|31368.8|31409.1|31389.1|31446.3|31403.8|31383.8|31356.3|54
1755100500000|2025-08-13 15:55:00|31411.2|31391.2|31511.8|31471.8|31511.8|31479.3|31411.2|31391.2|46
1755100800000|2025-08-13 16:00:00|31499.3|31479.3|31448.7|31428.7|31500.9|31479.3|31445.9|31416.2|30
1755101100000|2025-08-13 16:05:00|31451.2|31431.2|31413.6|31393.6|31461.2|31433.7|31408.6|31383.3|46
1755101400000|2025-08-13 16:10:00|31413.9|31393.9|31453.3|31433.3|31496.1|31467|31413.9|31393.9|67
1755101700000|2025-08-13 16:15:00|31448.6|31428.6|31396|31356|31486.1|31455.8|31388.5|31356|400
1755102000000|2025-08-13 16:20:00|31385.7|31365.7|31317.9|31297.9|31404.1|31384.1|31315.4|31295.4|825
1755102300000|2025-08-13 16:25:00|31315.4|31295.4|31367.2|31347.2|31407.5|31375.7|31307.3|31279.8|117
1755102600000|2025-08-13 16:30:00|31366.9|31346.9|31377.2|31337.2|31386.9|31357.2|31354.4|31326.9|27
1755102900000|2025-08-13 16:35:00|31376.9|31336.9|31377.8|31357.8|31407.5|31384.7|31367.5|31334.7|42
1755103200000|2025-08-13 16:40:00|31377.5|31357.5|31382.1|31362.1|31387.1|31367.1|31367.1|31334.6|34
1755103500000|2025-08-13 16:45:00|31381.5|31361.5|31359.6|31339.6|31387.4|31361.5|31352.4|31332.4|23
1755103800000|2025-08-13 16:50:00|31357.4|31337.4|31322|31302|31366.8|31337.4|31316.7|31288.9|43
1755104100000|2025-08-13 16:55:00|31321.7|31301.7|31312|31292|31322|31302|31309.5|31289.5|45
1755104400000|2025-08-13 17:00:00|31309.5|31289.5|31332.3|31292.3|31339.5|31292.3|31272.6|31245.1|43
1755104700000|2025-08-13 17:05:00|31334.8|31294.8|31316.9|31296.9|31337.2|31307.6|31304.7|31267.8|63
1755105000000|2025-08-13 17:10:00|31316.6|31296.6|31306.9|31286.9|31316.6|31296.6|31294.4|31267.2|115
1755105300000|2025-08-13 17:15:00|31304.4|31284.4|31334.3|31314.3|31351.2|31331.2|31304.4|31284.4|10
1755105600000|2025-08-13 17:20:00|31336.8|31316.8|31321.8|31301.8|31374|31339|31306.8|31284.9|31
1755105900000|2025-08-13 17:25:00|31319.3|31299.3|31334.2|31294.2|31344.3|31312.1|31304.3|31277.1|130
1755159300000|2025-08-14 08:15:00|31332.1|31292.1|31505.4|31445.4|31516.3|31463.2|31332.1|31292.1|95
1755159600000|2025-08-14 08:20:00|31495.1|31455.1|31499.5|31439.5|31587.6|31537.3|31478.4|31425.4|25
1755159900000|2025-08-14 08:25:00|31492.6|31432.6|31404.2|31364.2|31505.3|31451.7|31387.2|31354.2|59
1755160200000|2025-08-14 08:30:00|31399.5|31359.5|31466.6|31406.6|31471.6|31411.6|31384.5|31351.7|23
1755160500000|2025-08-14 08:35:00|31461.6|31401.6|31383.8|31343.8|31461.6|31401.6|31383.8|31331.3|10
1755160800000|2025-08-14 08:40:00|31384.1|31344.1|31471.6|31411.6|31473.8|31413.8|31384.1|31338|39
1755161100000|2025-08-14 08:45:00|31471.8|31411.8|31438.2|31378.2|31478.5|31433.5|31438.2|31378.2|31
1755161400000|2025-08-14 08:50:00|31436.5|31376.5|31443.7|31383.7|31453.5|31393.5|31393.2|31348.4|2
1755161700000|2025-08-14 08:55:00|31431.2|31371.2|31450.9|31410.9|31468.4|31420.9|31423.7|31371.2|9
1755162000000|2025-08-14 09:00:00|31448.1|31408.1|31418.1|31378.1|31468.1|31415.3|31351.7|31303.7|97
1755162300000|2025-08-14 09:05:00|31415.6|31395.6|31458.3|31398.3|31463.3|31423|31383.1|31337.8|2
1755162600000|2025-08-14 09:10:00|31460.5|31400.5|31505.5|31445.5|31505.5|31445.5|31443|31383|8
1755162900000|2025-08-14 09:15:00|31496|31456|31583.2|31543.2|31583.2|31553|31486|31456|10
1755163200000|2025-08-14 09:20:00|31586|31546|31607.9|31567.9|31627.1|31586.3|31557.9|31518.8|9
1755163500000|2025-08-14 09:25:00|31608.2|31568.2|31643.1|31583.1|31705.9|31659.6|31596.2|31566|9
1755163800000|2025-08-14 09:30:00|31642.6|31582.6|31575.6|31535.6|31643.1|31595.6|31554.5|31503.1|3
1755164100000|2025-08-14 09:35:00|31583.1|31523.1|31720.3|31660.3|31720.3|31670.6|31570.6|31520.9|14
1755164400000|2025-08-14 09:40:00|31718.1|31658.1|31672.2|31652.2|31720.3|31667.8|31657.2|31618|40
1755164700000|2025-08-14 09:45:00|31676.6|31656.6|31636.3|31596.3|31699.4|31671.6|31636.3|31591.3|9
1755165000000|2025-08-14 09:50:00|31634.1|31594.1|31616.8|31576.8|31649.1|31613.5|31602.7|31564.1|16
1755165300000|2025-08-14 09:55:00|31606|31586|31606.8|31566.8|31616.8|31586|31581.5|31544.6|10
1755165600000|2025-08-14 10:00:00|31597.1|31577.1|31607.6|31567.6|31624|31587.1|31597.1|31552.3|4
1755165900000|2025-08-14 10:05:00|31609.8|31569.8|31652.5|31592.5|31666.7|31634.2|31609.8|31560.1|20
1755166200000|2025-08-14 10:10:00|31652.8|31592.8|31642|31602|31652.8|31607.5|31584.7|31552|21
1755166500000|2025-08-14 10:15:00|31639.5|31599.5|31641.4|31601.4|31654.1|31614.2|31616.9|31569.2|20
1755166800000|2025-08-14 10:20:00|31651.6|31591.6|31648.3|31588.3|31658.8|31614.1|31621.1|31571.6|15
1755167100000|2025-08-14 10:25:00|31646|31586|31526|31486|31646|31600.2|31520.7|31470.7|105
1755167400000|2025-08-14 10:30:00|31521|31461|31510.7|31470.7|31558.2|31510.7|31492.9|31461|8
1755167700000|2025-08-14 10:35:00|31506.8|31486.8|31499|31479|31520.4|31493.2|31499|31471.5|40
1755168000000|2025-08-14 10:40:00|31511.5|31471.5|31527.8|31507.8|31543.7|31517.3|31511.5|31470.1|99
1755168300000|2025-08-14 10:45:00|31536.7|31516.7|31645.3|31605.3|31657.5|31608.1|31536.7|31503.1|7
1755168600000|2025-08-14 10:50:00|31635.8|31615.8|31755.5|31715.5|31800|31752.2|31635.8|31610.8|18
1755168900000|2025-08-14 10:55:00|31752.7|31712.7|31667.1|31627.1|31763|31715.8|31631.6|31580.2|25
1755169200000|2025-08-14 11:00:00|31666.6|31626.6|31704.1|31664.1|31704.1|31664.1|31642.7|31609.6|45
1755169500000|2025-08-14 11:05:00|31694.3|31674.3|31674.6|31634.6|31731.8|31681.5|31659.8|31626.8|14
1755169800000|2025-08-14 11:10:00|31674.3|31634.3|31575.1|31515.1|31691.8|31641.5|31572.9|31515.1|123
1755170100000|2025-08-14 11:15:00|31572.9|31512.9|31567.8|31547.8|31585.1|31555.4|31546.2|31505.6|29
1755170400000|2025-08-14 11:20:00|31579.5|31539.5|31628.1|31588.1|31635.8|31588.1|31563.1|31535.3|31
1755170700000|2025-08-14 11:25:00|31637.8|31577.8|31584.1|31524.1|31637.8|31585.3|31565.8|31518.3|13
1755171000000|2025-08-14 11:30:00|31573.9|31513.9|31575.8|31555.8|31588.3|31555.8|31521.1|31486.6|52
1755171300000|2025-08-14 11:35:00|31583.3|31563.3|31630.7|31590.7|31639.6|31590.7|31566.6|31510.5|17
1755171600000|2025-08-14 11:40:00|31628.2|31588.2|31705.4|31645.4|31710.4|31650.4|31620.2|31570.4|9
1755171900000|2025-08-14 11:45:00|31697.9|31657.9|31705.7|31665.7|31783.2|31738.4|31669|31628.2|10
1755172200000|2025-08-14 11:50:00|31705.4|31665.4|31742.6|31702.6|31753.1|31713.4|31703.1|31659.2|58
1755172500000|2025-08-14 11:55:00|31732.8|31712.8|31705.8|31665.8|31740.9|31717.6|31695.6|31648.1|35
1755172800000|2025-08-14 12:00:00|31708.1|31668.1|31608.6|31548.6|31739.8|31697.3|31558.6|31529.4|20
1755173100000|2025-08-14 12:05:00|31593.6|31553.6|31496.6|31476.6|31593.6|31556.1|31471.3|31442.7|61
1755173400000|2025-08-14 12:10:00|31491|31471|31411|31391|31495.2|31471|31401|31377.7|16
1755173700000|2025-08-14 12:15:00|31420.2|31380.2|31357.9|31297.9|31420.2|31380.2|31328.8|31291.8|35
1755174000000|2025-08-14 12:20:00|31353.5|31293.5|31353.7|31313.7|31358.7|31313.7|31260.9|31238.4|15
1755174300000|2025-08-14 12:25:00|31355.9|31315.9|31393.9|31333.9|31436.7|31376.7|31344.2|31304|30
1755174600000|2025-08-14 12:30:00|31393.7|31333.7|31231.9|31191.9|31435.6|31389.2|31214.7|31164.4|40
1755174900000|2025-08-14 12:35:00|31216.9|31196.9|31316.9|31296.9|31322.2|31296.9|31191.9|31151.9|9
1755175200000|2025-08-14 12:40:00|31321.9|31301.9|31334.1|31274.1|31373.8|31330.8|31251.6|31221.6|5
1755175500000|2025-08-14 12:45:00|31336.6|31296.6|31284.6|31264.6|31356.8|31309.1|31284.3|31261|56
1755175800000|2025-08-14 12:50:00|31286.8|31266.8|31347|31287|31349.8|31304.8|31264.3|31231.8|11
1755176100000|2025-08-14 12:55:00|31326.5|31286.5|31331.2|31291.2|31335.7|31295.7|31271.8|31231.2|13
1755176400000|2025-08-14 13:00:00|31341.5|31281.5|31301.1|31281.1|31343.7|31311.2|31292|31272|22
1755176700000|2025-08-14 13:05:00|31292.2|31272.2|31246.1|31206.1|31294.8|31272.2|31196.1|31171.7|66
1755177000000|2025-08-14 13:10:00|31246.7|31206.7|31238.6|31198.6|31281.1|31243.6|31196.1|31176.1|65
1755177300000|2025-08-14 13:15:00|31241.1|31201.1|31261.6|31241.6|31269.1|31241.6|31211.6|31171.6|81
1755177600000|2025-08-14 13:20:00|31264.1|31244.1|31124|31084|31288.3|31249.3|31118.2|31084|16
1755177900000|2025-08-14 13:25:00|31114.3|31094.3|31079.3|31039.3|31146.8|31097.3|30963.5|30935.7|95
1755178200000|2025-08-14 13:30:00|31078.7|31038.7|31134.2|31114.2|31189.5|31145.1|31074|31034|131
1755178500000|2025-08-14 13:35:00|31134.8|31114.8|31153.4|31093.4|31204.5|31169.2|31124.5|31093.4|81
1755178800000|2025-08-14 13:40:00|31161.1|31101.1|31107.5|31067.5|31211.1|31176.9|31069.7|31039.4|179
1755179100000|2025-08-14 13:45:00|31107.2|31067.2|31209.1|31149.1|31209.1|31149.1|31090.2|31052.2|137
1755179400000|2025-08-14 13:50:00|31209.4|31149.4|31212.4|31192.4|31249.9|31217.4|31175.2|31134.9|62
1755179700000|2025-08-14 13:55:00|31214.9|31194.9|31219.6|31199.6|31239.8|31215.1|31184.8|31154.8|61
1755180000000|2025-08-14 14:00:00|31217.3|31197.3|31252.6|31212.6|31329.3|31279.8|31217.3|31197.3|82
1755180300000|2025-08-14 14:05:00|31247.8|31207.8|31177.5|31137.5|31258.4|31215.3|31170.3|31137.5|55
1755180600000|2025-08-14 14:10:00|31187|31127|31265.8|31225.8|31283.3|31250.5|31170.6|31125.3|29
1755180900000|2025-08-14 14:15:00|31265.5|31225.5|31280.7|31240.7|31298.5|31261.3|31224.1|31190.8|102
1755181200000|2025-08-14 14:20:00|31268.2|31248.2|31207.9|31147.9|31268.2|31248.2|31188.2|31147.9|61
1755181500000|2025-08-14 14:25:00|31205.7|31145.7|31310.9|31290.9|31314|31290.9|31193.2|31145.7|66
1755181800000|2025-08-14 14:30:00|31318.4|31278.4|31383.9|31323.9|31383.9|31346.4|31310.9|31273.2|157
1755182100000|2025-08-14 14:35:00|31373.7|31333.7|31318.6|31298.6|31410.6|31363.7|31312.6|31272.6|97
1755182400000|2025-08-14 14:40:00|31313.6|31293.6|31338.3|31278.3|31369.4|31331.1|31289.4|31251.9|102
1755182700000|2025-08-14 14:45:00|31328.8|31288.8|31393.3|31353.3|31393.3|31365.8|31325.8|31288.8|198
1755183000000|2025-08-14 14:50:00|31395.8|31355.8|31465.7|31425.7|31477.7|31457.7|31350.8|31320.5|94
1755183300000|2025-08-14 14:55:00|31476|31416|31484.3|31464.3|31488.7|31466|31438.5|31408.7|84
1755183600000|2025-08-14 15:00:00|31488.7|31468.7|31538.9|31518.9|31548.7|31526.2|31474|31451.5|54
1755183900000|2025-08-14 15:05:00|31541.4|31521.4|31533.4|31513.4|31596.4|31573.9|31528.7|31499.2|87
1755184200000|2025-08-14 15:10:00|31530.9|31510.9|31543.9|31523.9|31551.4|31523.9|31488.6|31459.1|44
1755184500000|2025-08-14 15:15:00|31546.1|31526.1|31531.9|31511.9|31576.3|31556.3|31531.9|31506.9|24
1755184800000|2025-08-14 15:20:00|31534.4|31514.4|31367.3|31347.3|31536.9|31516.9|31354.9|31332.4|237
1755185100000|2025-08-14 15:25:00|31369.8|31349.8|31400.6|31340.6|31400.6|31376.4|31335.4|31287.9|141
1755185400000|2025-08-14 15:30:00|31396.1|31336.1|31360.6|31320.6|31396.1|31348.4|31333.1|31285|67
1755185700000|2025-08-14 15:35:00|31365.6|31325.6|31402.5|31362.5|31443.3|31420|31335.8|31306.1|102
1755186000000|2025-08-14 15:40:00|31405.3|31365.3|31518|31498|31529.9|31500.2|31405.3|31363.6|108
1755186300000|2025-08-14 15:45:00|31520.2|31500.2|31568.5|31548.5|31582.7|31551.2|31488|31458.2|136
1755186600000|2025-08-14 15:50:00|31567.9|31547.9|31614|31594|31623.7|31594|31550.7|31515.4|53
1755186900000|2025-08-14 15:55:00|31616.2|31596.2|31660.9|31640.9|31675.9|31640.9|31583.9|31563.7|63
1755187200000|2025-08-14 16:00:00|31663.1|31643.1|31679.3|31659.3|31691.8|31664.3|31633.9|31600.1|379
1755187500000|2025-08-14 16:05:00|31681.5|31661.5|31701.9|31661.9|31743.9|31719.2|31664.3|31632.2|183
1755187800000|2025-08-14 16:10:00|31712.2|31652.2|31825.8|31805.8|31833.3|31813.3|31686.9|31651.9|165
1755188100000|2025-08-14 16:15:00|31830.8|31810.8|31868.3|31848.3|31955|31920.8|31826.3|31798.6|278
1755188400000|2025-08-14 16:20:00|31878.8|31838.8|31969.4|31949.4|31995.2|31975.2|31878.8|31834.3|933
1755188700000|2025-08-14 16:25:00|31957.2|31937.2|32012.2|31972.2|32017.2|31989.7|31913|31882.8|192
1755189000000|2025-08-14 16:30:00|32004.7|31984.7|32176.6|32116.6|32180.8|32160.8|32004.7|31984.7|106
1755189300000|2025-08-14 16:35:00|32176.9|32116.9|32070.8|32050.8|32184.1|32140.1|32046.1|32013.6|107
1755189600000|2025-08-14 16:40:00|32073.3|32053.3|32040.8|32020.8|32092.2|32061.6|32033.6|32003.6|37
1755189900000|2025-08-14 16:45:00|32071.1|32011.1|32019.1|31999.1|32077.9|32056.9|32018.3|31983.8|53
1755190200000|2025-08-14 16:50:00|32019|31999|31994.2|31974.2|32038.9|32009.2|31989.2|31959.4|56
1755190500000|2025-08-14 16:55:00|31994.4|31974.4|32020.8|32000.8|32045.8|32013|31985.8|31959.4|79
1755190800000|2025-08-14 17:00:00|32030.3|31990.3|32031.9|32011.9|32053.9|32031.2|32009.2|31980|82
1755191100000|2025-08-14 17:05:00|32031.4|32011.4|31968.6|31948.6|32038.1|32011.4|31961.4|31927.4|19
1755191400000|2025-08-14 17:10:00|31966.1|31946.1|31960.5|31920.5|31970|31946.1|31917|31897|44
1755191700000|2025-08-14 17:15:00|31960|31920|31989.6|31949.6|31989.6|31949.6|31923.5|31880.5|108
1755192000000|2025-08-14 17:20:00|31980.1|31960.1|31985.3|31965.3|32004.8|31974.6|31949.6|31919.8|20
1755192300000|2025-08-14 17:25:00|31985.8|31965.8|31938.4|31898.4|32003.1|31977.5|31923.9|31881.4|59
1755159300000|2025-08-14 08:15:00|31332.1|31292.1|31505.4|31445.4|31516.3|31463.2|31332.1|31292.1|95
1755159600000|2025-08-14 08:20:00|31495.1|31455.1|31499.5|31439.5|31587.6|31537.3|31478.4|31425.4|25
1755159900000|2025-08-14 08:25:00|31492.6|31432.6|31404.2|31364.2|31505.3|31451.7|31387.2|31354.2|59
1755160200000|2025-08-14 08:30:00|31399.5|31359.5|31466.6|31406.6|31471.6|31411.6|31384.5|31351.7|23
1755160500000|2025-08-14 08:35:00|31461.6|31401.6|31383.8|31343.8|31461.6|31401.6|31383.8|31331.3|10
1755160800000|2025-08-14 08:40:00|31384.1|31344.1|31471.6|31411.6|31473.8|31413.8|31384.1|31338|39
1755161100000|2025-08-14 08:45:00|31471.8|31411.8|31438.2|31378.2|31478.5|31433.5|31438.2|31378.2|31
1755161400000|2025-08-14 08:50:00|31436.5|31376.5|31443.7|31383.7|31453.5|31393.5|31393.2|31348.4|2
1755161700000|2025-08-14 08:55:00|31431.2|31371.2|31450.9|31410.9|31468.4|31420.9|31423.7|31371.2|9
1755162000000|2025-08-14 09:00:00|31448.1|31408.1|31418.1|31378.1|31468.1|31415.3|31351.7|31303.7|97
1755162300000|2025-08-14 09:05:00|31415.6|31395.6|31458.3|31398.3|31463.3|31423|31383.1|31337.8|2
1755162600000|2025-08-14 09:10:00|31460.5|31400.5|31505.5|31445.5|31505.5|31445.5|31443|31383|8
1755162900000|2025-08-14 09:15:00|31496|31456|31583.2|31543.2|31583.2|31553|31486|31456|10
1755163200000|2025-08-14 09:20:00|31586|31546|31607.9|31567.9|31627.1|31586.3|31557.9|31518.8|9
1755163500000|2025-08-14 09:25:00|31608.2|31568.2|31643.1|31583.1|31705.9|31659.6|31596.2|31566|9
1755163800000|2025-08-14 09:30:00|31642.6|31582.6|31575.6|31535.6|31643.1|31595.6|31554.5|31503.1|3
1755164100000|2025-08-14 09:35:00|31583.1|31523.1|31720.3|31660.3|31720.3|31670.6|31570.6|31520.9|14
1755164400000|2025-08-14 09:40:00|31718.1|31658.1|31672.2|31652.2|31720.3|31667.8|31657.2|31618|40
1755164700000|2025-08-14 09:45:00|31676.6|31656.6|31636.3|31596.3|31699.4|31671.6|31636.3|31591.3|9
1755165000000|2025-08-14 09:50:00|31634.1|31594.1|31616.8|31576.8|31649.1|31613.5|31602.7|31564.1|16
1755165300000|2025-08-14 09:55:00|31606|31586|31606.8|31566.8|31616.8|31586|31581.5|31544.6|10
1755165600000|2025-08-14 10:00:00|31597.1|31577.1|31607.6|31567.6|31624|31587.1|31597.1|31552.3|4
1755165900000|2025-08-14 10:05:00|31609.8|31569.8|31652.5|31592.5|31666.7|31634.2|31609.8|31560.1|20
1755166200000|2025-08-14 10:10:00|31652.8|31592.8|31642|31602|31652.8|31607.5|31584.7|31552|21
1755166500000|2025-08-14 10:15:00|31639.5|31599.5|31641.4|31601.4|31654.1|31614.2|31616.9|31569.2|20
1755166800000|2025-08-14 10:20:00|31651.6|31591.6|31648.3|31588.3|31658.8|31614.1|31621.1|31571.6|15
1755167100000|2025-08-14 10:25:00|31646|31586|31526|31486|31646|31600.2|31520.7|31470.7|105
1755167400000|2025-08-14 10:30:00|31521|31461|31510.7|31470.7|31558.2|31510.7|31492.9|31461|8
1755167700000|2025-08-14 10:35:00|31506.8|31486.8|31499|31479|31520.4|31493.2|31499|31471.5|40
1755168000000|2025-08-14 10:40:00|31511.5|31471.5|31527.8|31507.8|31543.7|31517.3|31511.5|31470.1|99
1755168300000|2025-08-14 10:45:00|31536.7|31516.7|31645.3|31605.3|31657.5|31608.1|31536.7|31503.1|7
1755168600000|2025-08-14 10:50:00|31635.8|31615.8|31755.5|31715.5|31800|31752.2|31635.8|31610.8|18
1755168900000|2025-08-14 10:55:00|31752.7|31712.7|31667.1|31627.1|31763|31715.8|31631.6|31580.2|25
1755169200000|2025-08-14 11:00:00|31666.6|31626.6|31704.1|31664.1|31704.1|31664.1|31642.7|31609.6|45
1755169500000|2025-08-14 11:05:00|31694.3|31674.3|31674.6|31634.6|31731.8|31681.5|31659.8|31626.8|14
1755169800000|2025-08-14 11:10:00|31674.3|31634.3|31575.1|31515.1|31691.8|31641.5|31572.9|31515.1|123
1755170100000|2025-08-14 11:15:00|31572.9|31512.9|31567.8|31547.8|31585.1|31555.4|31546.2|31505.6|29
1755170400000|2025-08-14 11:20:00|31579.5|31539.5|31628.1|31588.1|31635.8|31588.1|31563.1|31535.3|31
1755170700000|2025-08-14 11:25:00|31637.8|31577.8|31584.1|31524.1|31637.8|31585.3|31565.8|31518.3|13
1755171000000|2025-08-14 11:30:00|31573.9|31513.9|31575.8|31555.8|31588.3|31555.8|31521.1|31486.6|52
1755171300000|2025-08-14 11:35:00|31583.3|31563.3|31630.7|31590.7|31639.6|31590.7|31566.6|31510.5|17
1755171600000|2025-08-14 11:40:00|31628.2|31588.2|31705.4|31645.4|31710.4|31650.4|31620.2|31570.4|9
1755171900000|2025-08-14 11:45:00|31697.9|31657.9|31705.7|31665.7|31783.2|31738.4|31669|31628.2|10
1755172200000|2025-08-14 11:50:00|31705.4|31665.4|31742.6|31702.6|31753.1|31713.4|31703.1|31659.2|58
1755172500000|2025-08-14 11:55:00|31732.8|31712.8|31705.8|31665.8|31740.9|31717.6|31695.6|31648.1|35
1755172800000|2025-08-14 12:00:00|31708.1|31668.1|31608.6|31548.6|31739.8|31697.3|31558.6|31529.4|20
1755173100000|2025-08-14 12:05:00|31593.6|31553.6|31496.6|31476.6|31593.6|31556.1|31471.3|31442.7|61
1755173400000|2025-08-14 12:10:00|31491|31471|31411|31391|31495.2|31471|31401|31377.7|16
1755173700000|2025-08-14 12:15:00|31420.2|31380.2|31357.9|31297.9|31420.2|31380.2|31328.8|31291.8|35
1755174000000|2025-08-14 12:20:00|31353.5|31293.5|31353.7|31313.7|31358.7|31313.7|31260.9|31238.4|15
1755174300000|2025-08-14 12:25:00|31355.9|31315.9|31393.9|31333.9|31436.7|31376.7|31344.2|31304|30
1755174600000|2025-08-14 12:30:00|31393.7|31333.7|31231.9|31191.9|31435.6|31389.2|31214.7|31164.4|40
1755174900000|2025-08-14 12:35:00|31216.9|31196.9|31316.9|31296.9|31322.2|31296.9|31191.9|31151.9|9
1755175200000|2025-08-14 12:40:00|31321.9|31301.9|31334.1|31274.1|31373.8|31330.8|31251.6|31221.6|5
1755175500000|2025-08-14 12:45:00|31336.6|31296.6|31284.6|31264.6|31356.8|31309.1|31284.3|31261|56
1755175800000|2025-08-14 12:50:00|31286.8|31266.8|31347|31287|31349.8|31304.8|31264.3|31231.8|11
1755176100000|2025-08-14 12:55:00|31326.5|31286.5|31331.2|31291.2|31335.7|31295.7|31271.8|31231.2|13
1755176400000|2025-08-14 13:00:00|31341.5|31281.5|31301.1|31281.1|31343.7|31311.2|31292|31272|22
1755176700000|2025-08-14 13:05:00|31292.2|31272.2|31246.1|31206.1|31294.8|31272.2|31196.1|31171.7|66
1755177000000|2025-08-14 13:10:00|31246.7|31206.7|31238.6|31198.6|31281.1|31243.6|31196.1|31176.1|65
1755177300000|2025-08-14 13:15:00|31241.1|31201.1|31261.6|31241.6|31269.1|31241.6|31211.6|31171.6|81
1755177600000|2025-08-14 13:20:00|31264.1|31244.1|31124|31084|31288.3|31249.3|31118.2|31084|16
1755177900000|2025-08-14 13:25:00|31114.3|31094.3|31079.3|31039.3|31146.8|31097.3|30963.5|30935.7|95
1755178200000|2025-08-14 13:30:00|31078.7|31038.7|31134.2|31114.2|31189.5|31145.1|31074|31034|131
1755178500000|2025-08-14 13:35:00|31134.8|31114.8|31153.4|31093.4|31204.5|31169.2|31124.5|31093.4|81
1755178800000|2025-08-14 13:40:00|31161.1|31101.1|31107.5|31067.5|31211.1|31176.9|31069.7|31039.4|179
1755179100000|2025-08-14 13:45:00|31107.2|31067.2|31209.1|31149.1|31209.1|31149.1|31090.2|31052.2|137
1755179400000|2025-08-14 13:50:00|31209.4|31149.4|31212.4|31192.4|31249.9|31217.4|31175.2|31134.9|62
1755179700000|2025-08-14 13:55:00|31214.9|31194.9|31219.6|31199.6|31239.8|31215.1|31184.8|31154.8|61
1755180000000|2025-08-14 14:00:00|31217.3|31197.3|31252.6|31212.6|31329.3|31279.8|31217.3|31197.3|82
1755180300000|2025-08-14 14:05:00|31247.8|31207.8|31177.5|31137.5|31258.4|31215.3|31170.3|31137.5|55
1755180600000|2025-08-14 14:10:00|31187|31127|31265.8|31225.8|31283.3|31250.5|31170.6|31125.3|29
1755180900000|2025-08-14 14:15:00|31265.5|31225.5|31280.7|31240.7|31298.5|31261.3|31224.1|31190.8|102
1755181200000|2025-08-14 14:20:00|31268.2|31248.2|31207.9|31147.9|31268.2|31248.2|31188.2|31147.9|61
1755181500000|2025-08-14 14:25:00|31205.7|31145.7|31310.9|31290.9|31314|31290.9|31193.2|31145.7|66
1755181800000|2025-08-14 14:30:00|31318.4|31278.4|31383.9|31323.9|31383.9|31346.4|31310.9|31273.2|157
1755182100000|2025-08-14 14:35:00|31373.7|31333.7|31318.6|31298.6|31410.6|31363.7|31312.6|31272.6|97
1755182400000|2025-08-14 14:40:00|31313.6|31293.6|31338.3|31278.3|31369.4|31331.1|31289.4|31251.9|102
1755182700000|2025-08-14 14:45:00|31328.8|31288.8|31393.3|31353.3|31393.3|31365.8|31325.8|31288.8|198
1755183000000|2025-08-14 14:50:00|31395.8|31355.8|31465.7|31425.7|31477.7|31457.7|31350.8|31320.5|94
1755183300000|2025-08-14 14:55:00|31476|31416|31484.3|31464.3|31488.7|31466|31438.5|31408.7|84
1755183600000|2025-08-14 15:00:00|31488.7|31468.7|31538.9|31518.9|31548.7|31526.2|31474|31451.5|54
1755183900000|2025-08-14 15:05:00|31541.4|31521.4|31533.4|31513.4|31596.4|31573.9|31528.7|31499.2|87
1755184200000|2025-08-14 15:10:00|31530.9|31510.9|31543.9|31523.9|31551.4|31523.9|31488.6|31459.1|44
1755184500000|2025-08-14 15:15:00|31546.1|31526.1|31531.9|31511.9|31576.3|31556.3|31531.9|31506.9|24
1755184800000|2025-08-14 15:20:00|31534.4|31514.4|31367.3|31347.3|31536.9|31516.9|31354.9|31332.4|237
1755185100000|2025-08-14 15:25:00|31369.8|31349.8|31400.6|31340.6|31400.6|31376.4|31335.4|31287.9|141
1755185400000|2025-08-14 15:30:00|31396.1|31336.1|31360.6|31320.6|31396.1|31348.4|31333.1|31285|67
1755185700000|2025-08-14 15:35:00|31365.6|31325.6|31402.5|31362.5|31443.3|31420|31335.8|31306.1|102
1755186000000|2025-08-14 15:40:00|31405.3|31365.3|31518|31498|31529.9|31500.2|31405.3|31363.6|108
1755186300000|2025-08-14 15:45:00|31520.2|31500.2|31568.5|31548.5|31582.7|31551.2|31488|31458.2|136
1755186600000|2025-08-14 15:50:00|31567.9|31547.9|31614|31594|31623.7|31594|31550.7|31515.4|53
1755186900000|2025-08-14 15:55:00|31616.2|31596.2|31660.9|31640.9|31675.9|31640.9|31583.9|31563.7|63
1755187200000|2025-08-14 16:00:00|31663.1|31643.1|31679.3|31659.3|31691.8|31664.3|31633.9|31600.1|379
1755187500000|2025-08-14 16:05:00|31681.5|31661.5|31701.9|31661.9|31743.9|31719.2|31664.3|31632.2|183
1755187800000|2025-08-14 16:10:00|31712.2|31652.2|31825.8|31805.8|31833.3|31813.3|31686.9|31651.9|165
1755188100000|2025-08-14 16:15:00|31830.8|31810.8|31868.3|31848.3|31955|31920.8|31826.3|31798.6|278
1755188400000|2025-08-14 16:20:00|31878.8|31838.8|31969.4|31949.4|31995.2|31975.2|31878.8|31834.3|933
1755188700000|2025-08-14 16:25:00|31957.2|31937.2|32012.2|31972.2|32017.2|31989.7|31913|31882.8|192
1755189000000|2025-08-14 16:30:00|32004.7|31984.7|32176.6|32116.6|32180.8|32160.8|32004.7|31984.7|106
1755189300000|2025-08-14 16:35:00|32176.9|32116.9|32070.8|32050.8|32184.1|32140.1|32046.1|32013.6|107
1755189600000|2025-08-14 16:40:00|32073.3|32053.3|32040.8|32020.8|32092.2|32061.6|32033.6|32003.6|37
1755189900000|2025-08-14 16:45:00|32071.1|32011.1|32019.1|31999.1|32077.9|32056.9|32018.3|31983.8|53
1755190200000|2025-08-14 16:50:00|32019|31999|31994.2|31974.2|32038.9|32009.2|31989.2|31959.4|56
1755190500000|2025-08-14 16:55:00|31994.4|31974.4|32020.8|32000.8|32045.8|32013|31985.8|31959.4|79
1755190800000|2025-08-14 17:00:00|32030.3|31990.3|32031.9|32011.9|32053.9|32031.2|32009.2|31980|82
1755191100000|2025-08-14 17:05:00|32031.4|32011.4|31968.6|31948.6|32038.1|32011.4|31961.4|31927.4|19
1755191400000|2025-08-14 17:10:00|31966.1|31946.1|31960.5|31920.5|31970|31946.1|31917|31897|44
1755191700000|2025-08-14 17:15:00|31960|31920|31989.6|31949.6|31989.6|31949.6|31923.5|31880.5|108
1755192000000|2025-08-14 17:20:00|31980.1|31960.1|31985.3|31965.3|32004.8|31974.6|31949.6|31919.8|20
1755192300000|2025-08-14 17:25:00|31985.8|31965.8|31938.4|31898.4|32003.1|31977.5|31923.9|31881.4|59
1755245700000|2025-08-15 08:15:00|31930.2|31890.2|32155.5|32095.5|32168|32124.3|31930.2|31890.2|192
1755246000000|2025-08-15 08:20:00|32155.3|32095.3|32116.2|32056.2|32155.3|32095.3|31994.7|31954.2|89
1755246300000|2025-08-15 08:25:00|32120.9|32060.9|32013.7|31973.7|32132.7|32088.8|31999.2|31973.7|80
1755246600000|2025-08-15 08:30:00|32011.5|31971.5|31929.3|31889.3|32045.8|31990.3|31925|31884.1|42
1755246900000|2025-08-15 08:35:00|31939.8|31879.8|31967.2|31907.2|32012.2|31954.5|31925|31879.8|9
1755247200000|2025-08-15 08:40:00|31967.5|31907.5|31982.2|31922.2|31982.4|31922.4|31934.4|31892.2|21
1755247500000|2025-08-15 08:45:00|31979.7|31919.7|31994.6|31934.6|32022.2|31967.2|31979.7|31919.7|15
1755247800000|2025-08-15 08:50:00|31994.9|31934.9|32054.3|31994.3|32061.9|32009.4|31994.9|31934.9|6
1755248100000|2025-08-15 08:55:00|32051.8|31991.8|32019.1|31959.1|32059.3|32004.3|31989.3|31929.3|16
1755248400000|2025-08-15 09:00:00|32008.3|31968.3|32097.2|32037.2|32115.2|32062.7|31980.2|31931.8|13
1755248700000|2025-08-15 09:05:00|32087|32047|32095.9|32055.9|32137.7|32077.9|32076.1|32040.9|27
1755249000000|2025-08-15 09:10:00|32098.4|32058.4|32080.8|32060.8|32123.1|32065.6|32073.8|32037.2|11
1755249300000|2025-08-15 09:15:00|32078.3|32058.3|32188.3|32148.3|32233.1|32188.8|32078.3|32045.8|8
1755249600000|2025-08-15 09:20:00|32190.8|32150.8|32185.5|32145.5|32203|32157.5|32140.3|32093|23
1755249900000|2025-08-15 09:25:00|32202.7|32142.7|32195.4|32155.4|32223.2|32165|32150.4|32112.9|11
1755250200000|2025-08-15 09:30:00|32192.9|32152.9|32100.4|32060.4|32202.5|32157.2|32085.2|32036.1|5
1755250500000|2025-08-15 09:35:00|32112.9|32052.9|32085.6|32045.6|32123.3|32071.3|32075.8|32040.6|6
1755250800000|2025-08-15 09:40:00|32075.3|32055.3|32128.3|32088.3|32170.6|32110.6|32075.3|32047.8|6
1755251100000|2025-08-15 09:45:00|32123.7|32083.7|32029.3|32009.3|32137.3|32108|32029.3|31999.5|19
1755251400000|2025-08-15 09:50:00|32027|32007|32009.5|31969.5|32065.5|32022.3|31981.8|31959.5|47
1755251700000|2025-08-15 09:55:00|32018.5|31978.5|32027.2|31967.2|32054.4|32004.2|32011.9|31959.4|20
1755252000000|2025-08-15 10:00:00|32022.2|31962.2|31963.9|31923.9|32022.2|31962.2|31929|31884.2|31
1755252300000|2025-08-15 10:05:00|31964.4|31924.4|31959.4|31899.4|31998.9|31944.1|31951.6|31899.4|7
1755252600000|2025-08-15 10:10:00|31959.3|31899.3|32014.8|31974.8|32030.3|31974.8|31946.8|31899.3|57
1755252900000|2025-08-15 10:15:00|32014.5|31974.5|32002.7|31962.7|32052.5|31992.7|31997.2|31954.7|4
1755253200000|2025-08-15 10:20:00|32012.5|31952.5|32023.1|31983.1|32062.9|32005.4|31991.6|31950.2|22
1755253500000|2025-08-15 10:25:00|32022.9|31982.9|32088.3|32028.3|32106.5|32055.8|31998.1|31965.6|7
1755253800000|2025-08-15 10:30:00|32078.1|32018.1|31968.3|31908.3|32083.3|32038.3|31966|31908.3|5
1755254100000|2025-08-15 10:35:00|31968.7|31908.7|32027.3|31967.3|32058.2|31998.2|31935.7|31885.3|4
1755254400000|2025-08-15 10:40:00|32041.2|31981.2|32056.1|32036.1|32068.2|32036.1|32030.7|31981.2|5
1755254700000|2025-08-15 10:45:00|32055.7|32035.7|32056.1|31996.1|32061.1|32035.7|32033.1|31973.1|1
1755255000000|2025-08-15 10:50:00|32058.6|31998.6|32051.7|32011.7|32076.1|32025.6|32041.3|31983.5|5
1755255300000|2025-08-15 10:55:00|32056.3|32016.3|32078.2|32038.2|32101.7|32069.2|32048.2|32010.1|12
1755255600000|2025-08-15 11:00:00|32077.8|32037.8|32079.4|32039.4|32088.9|32040.3|32036|31988.5|4
1755255900000|2025-08-15 11:05:00|32083.9|32043.9|32156.3|32116.3|32166.1|32116.3|32076.6|32043.9|9
1755256200000|2025-08-15 11:10:00|32154.1|32114.1|32226.3|32166.3|32226.3|32174|32133.1|32096.1|38
1755256500000|2025-08-15 11:15:00|32226.1|32166.1|32168.5|32148.5|32226.1|32176.3|32161|32124.5|10
1755256800000|2025-08-15 11:20:00|32168.8|32148.8|32183.7|32123.7|32184|32153.9|32130.5|32088.7|22
1755257100000|2025-08-15 11:25:00|32183.5|32123.5|32188.7|32168.7|32188.7|32168.7|32158.9|32111.4|8
1755257400000|2025-08-15 11:30:00|32193.7|32153.7|32133.4|32113.4|32211.4|32188.2|32126.6|32096.1|9
1755257700000|2025-08-15 11:35:00|32133.6|32113.6|32116.1|32076.1|32145.9|32116.1|32076.5|32049|8
1755258000000|2025-08-15 11:40:00|32118.3|32078.3|32154.9|32114.9|32154.9|32134.9|32050.6|32018.3|31
1755258300000|2025-08-15 11:45:00|32154.6|32114.6|32361.4|32321.4|32378.7|32328.7|32152.4|32108.5|39
1755258600000|2025-08-15 11:50:00|32371.7|32311.7|32330.5|32290.5|32390.7|32358.9|32303.2|32265.9|22
1755258900000|2025-08-15 11:55:00|32325|32285|32293.6|32253.6|32340.2|32295.9|32248.6|32200.7|36
1755259200000|2025-08-15 12:00:00|32295.9|32255.9|32471.7|32451.7|32497|32461.7|32283.4|32239.3|39
1755259500000|2025-08-15 12:05:00|32471.5|32451.5|32349.8|32309.8|32481|32451.5|32349.8|32301.2|26
1755259800000|2025-08-15 12:10:00|32340.8|32300.8|32270|32230|32340.8|32305.8|32270|32230|51
1755260100000|2025-08-15 12:15:00|32260.3|32240.3|32194.5|32174.5|32290.5|32265.3|32194.5|32160|44
1755260400000|2025-08-15 12:20:00|32187.7|32167.7|32191.5|32171.5|32223.6|32178.4|32102.5|32070|30
1755260700000|2025-08-15 12:25:00|32191.8|32171.8|32225.6|32205.6|32248.6|32205.6|32167.9|32128.1|24
1755261000000|2025-08-15 12:30:00|32238.1|32198.1|32299.6|32279.6|32309.4|32279.6|32238.1|32188.5|16
1755261300000|2025-08-15 12:35:00|32316.7|32276.7|32353.4|32333.4|32391.2|32356.4|32316.7|32276.7|41
1755261600000|2025-08-15 12:40:00|32360.9|32340.9|32383.4|32343.4|32388.9|32353.4|32315.5|32274.3|11
1755261900000|2025-08-15 12:45:00|32373.6|32353.6|32472|32432|32472|32435|32355.9|32325.9|54
1755262200000|2025-08-15 12:50:00|32474.5|32434.5|32456.3|32436.3|32499.2|32466.7|32451.3|32421.5|87
1755262500000|2025-08-15 12:55:00|32454|32434|32495.7|32475.7|32505.5|32483.7|32451.7|32423.8|32
1755262800000|2025-08-15 13:00:00|32496|32476|32412.1|32392.1|32578.7|32548.5|32407.1|32372.1|42
1755263100000|2025-08-15 13:05:00|32414.3|32394.3|32393.6|32353.6|32497.3|32447|32382|32345.2|38
1755263400000|2025-08-15 13:10:00|32386.8|32346.8|32364.7|32344.7|32386.8|32346.8|32314.3|32283.6|30
1755263700000|2025-08-15 13:15:00|32374.9|32334.9|32238.5|32218.5|32392.2|32361.9|32238.5|32218.5|45
1755264000000|2025-08-15 13:20:00|32233.5|32213.5|32140.5|32120.5|32268.5|32223.5|32138.5|32110.5|43
1755264300000|2025-08-15 13:25:00|32143|32103|32145.4|32125.4|32152.9|32127.9|32045.5|31995.2|54
1755264600000|2025-08-15 13:30:00|32145.2|32125.2|32250.2|32210.2|32262.9|32230.4|32142.9|32120.7|16
1755264900000|2025-08-15 13:35:00|32247.9|32207.9|32329.2|32289.2|32337.8|32312.8|32215.2|32192.4|70
1755265200000|2025-08-15 13:40:00|32317.8|32277.8|32398.3|32358.3|32443.3|32413.3|32315.3|32272.8|31
1755265500000|2025-08-15 13:45:00|32398.5|32358.5|32413|32393|32433.2|32405.7|32340.7|32313.2|8
1755265800000|2025-08-15 13:50:00|32410.7|32390.7|32422.7|32402.7|32470|32445.5|32387.9|32348.2|48
1755266100000|2025-08-15 13:55:00|32435.4|32395.4|32450.2|32430.2|32480|32430.2|32422.7|32392.7|2
1755266400000|2025-08-15 14:00:00|32455.2|32435.2|32457.6|32437.6|32467.7|32447.7|32389.9|32369.7|11
1755266700000|2025-08-15 14:05:00|32457.8|32437.8|32475.1|32455.1|32512.6|32485.1|32435.5|32402.6|15
1755267000000|2025-08-15 14:10:00|32485.5|32445.5|32515.2|32475.2|32529.4|32497.6|32475.5|32442.6|46
1755267300000|2025-08-15 14:15:00|32517.7|32477.7|32405.2|32365.2|32518|32485.5|32360.4|32336.3|18
1755267600000|2025-08-15 14:20:00|32402.9|32362.9|32412.2|32392.2|32462.9|32427.9|32377.9|32357.9|19
1755267900000|2025-08-15 14:25:00|32413.1|32393.1|32467.8|32427.8|32527.6|32497.2|32413.1|32393.1|59
1755268200000|2025-08-15 14:30:00|32457.6|32437.6|32510.1|32490.1|32519.6|32490.1|32440.1|32420.1|14
1755268500000|2025-08-15 14:35:00|32510.3|32490.3|32688.4|32668.4|32715.9|32688.2|32510.3|32490.3|248
1755268800000|2025-08-15 14:40:00|32690.9|32670.9|32743.4|32723.4|32788.2|32758.4|32675.9|32655.9|160
1755269100000|2025-08-15 14:45:00|32743.8|32723.8|32691.5|32671.5|32790.9|32760.7|32672.9|32642.7|109
1755269400000|2025-08-15 14:50:00|32691.3|32671.3|32756|32716|32836.7|32807|32691.3|32666.3|224
1755269700000|2025-08-15 14:55:00|32753.8|32713.8|32811.9|32791.9|32831.2|32791.9|32701|32666.3|182
1755270000000|2025-08-15 15:00:00|32816.4|32796.4|32822.1|32782.1|32846.2|32811.9|32746.4|32716.7|40
1755270300000|2025-08-15 15:05:00|32824.4|32784.4|32882.9|32862.9|32890|32870|32814.4|32784.4|87
1755270600000|2025-08-15 15:10:00|32880.4|32860.4|32928.1|32888.1|32980.2|32952.9|32880.4|32847.7|43
1755270900000|2025-08-15 15:15:00|32923.1|32883.1|32820.6|32780.6|32925.6|32885.6|32788.3|32761.5|52
1755271200000|2025-08-15 15:20:00|32818.3|32778.3|32865.3|32845.3|32868.3|32845.3|32738.1|32708.3|31
1755271500000|2025-08-15 15:25:00|32875.5|32835.5|33072.1|33052.1|33163.9|33124.8|32863|32835.5|142
1755271800000|2025-08-15 15:30:00|33071.9|33051.9|33152.3|33112.3|33366.8|33324.6|33060.3|33028.2|154
1755272100000|2025-08-15 15:35:00|33142|33122|33153.3|33113.3|33220.2|33185.2|33091.3|33048.1|190
1755272400000|2025-08-15 15:40:00|33153.1|33113.1|33088.5|33028.5|33155.8|33125.6|33038.8|32996.3|40
1755272700000|2025-08-15 15:45:00|33088.8|33028.8|33182.6|33162.6|33194.2|33174.2|33079.2|33028.8|60
1755273000000|2025-08-15 15:50:00|33194.8|33154.8|33204.8|33164.8|33217.1|33174.1|33134.8|33108.2|35
1755273300000|2025-08-15 15:55:00|33207.1|33167.1|33190.4|33150.4|33250.4|33217.7|33123.1|33080.2|48
1755273600000|2025-08-15 16:00:00|33181.1|33161.1|33135.4|33115.4|33230.9|33192.7|33135.4|33097.9|24
1755273900000|2025-08-15 16:05:00|33143.3|33103.3|33245.1|33205.1|33245.1|33205.1|33123.5|33082.4|12
1755274200000|2025-08-15 16:10:00|33245.3|33205.3|33353.7|33313.7|33366.7|33346.7|33240.3|33205.1|59
1755274500000|2025-08-15 16:15:00|33358.7|33318.7|33445.9|33405.9|33448.2|33418.4|33309.8|33269.6|146
1755274800000|2025-08-15 16:20:00|33448.2|33408.2|33494.1|33474.1|33540.5|33510.2|33433.4|33395.9|358
1755275100000|2025-08-15 16:25:00|33498.7|33478.7|33489.7|33469.7|33526.8|33499.5|33454.3|33424.5|73
1755275400000|2025-08-15 16:30:00|33490.6|33470.6|33545.4|33525.4|33567.4|33525.4|33477.4|33457.4|45
1755275700000|2025-08-15 16:35:00|33550.1|33530.1|33587.4|33567.4|33637.6|33614.9|33532.8|33496|19
1755276000000|2025-08-15 16:40:00|33597.6|33557.6|33647.8|33627.8|33657.6|33630.1|33547.6|33513.5|136
1755276300000|2025-08-15 16:45:00|33657.5|33617.5|33572.5|33552.5|33663|33632.8|33567.7|33533|36
1755276600000|2025-08-15 16:50:00|33570|33550|33638.3|33598.3|33656.1|33628.6|33554.8|33527.9|53
1755276900000|2025-08-15 16:55:00|33636.1|33596.1|33743.7|33723.7|33743.7|33723.7|33626.3|33596.1|103
1755277200000|2025-08-15 17:00:00|33746|33726|33671.9|33631.9|33761.5|33726.7|33653.5|33613.5|17
1755277500000|2025-08-15 17:05:00|33661.6|33641.6|33681.8|33641.8|33695|33662.5|33639.8|33605.4|31
1755277800000|2025-08-15 17:10:00|33679.5|33639.5|33636.1|33616.1|33679.5|33652.5|33636.1|33610|16
1755278100000|2025-08-15 17:15:00|33636.3|33616.3|33632|33612|33662|33631.3|33619.3|33589.5|31
1755278400000|2025-08-15 17:20:00|33631.5|33611.5|33669.2|33629.2|33719.2|33686.9|33624.9|33604.9|25
1755278700000|2025-08-15 17:25:00|33671.7|33631.7|33689.1|33629.1|33690.8|33659.4|33654.2|33614.8|86
1755504900000|2025-08-18 08:15:00|33539|33479|33527.7|33467.7|33724.9|33664.9|33411.5|33351.5|70
1755505200000|2025-08-18 08:20:00|33527.9|33467.9|33279.7|33219.7|33542.5|33487|33214.7|33154.7|60
1755505500000|2025-08-18 08:25:00|33279.6|33219.6|33217.9|33177.9|33339.8|33289.1|33192.9|33145.4|36
1755505800000|2025-08-18 08:30:00|33212.9|33172.9|33245.3|33185.3|33317.9|33257.9|33175.6|33125.4|33
1755506100000|2025-08-18 08:35:00|33245.4|33185.4|33320.2|33300.2|33350.1|33310|33212.9|33178|38
1755506400000|2025-08-18 08:40:00|33322.7|33302.7|33267.3|33227.3|33390.1|33337.6|33267.2|33217.2|15
1755506700000|2025-08-18 08:45:00|33275.1|33215.1|33253.1|33233.1|33290.3|33242.6|33240.1|33190.9|14
1755507000000|2025-08-18 08:50:00|33253|33233|33342.3|33282.3|33342.3|33292.5|33248.2|33222.8|18
1755507300000|2025-08-18 08:55:00|33332.5|33292.5|33212.5|33172.5|33357.8|33315.2|33210|33170|14
1755507600000|2025-08-18 09:00:00|33212.6|33172.6|33205|33185|33327.3|33274.3|33205|33172.1|2
1755507900000|2025-08-18 09:05:00|33219.9|33179.9|33202.2|33142.2|33289.8|33229.8|33202.2|33142.2|23
1755508200000|2025-08-18 09:10:00|33192.1|33152.1|33292.2|33232.2|33292.2|33232.2|33096.9|33064.6|77
1755508500000|2025-08-18 09:15:00|33292.3|33232.3|33454.6|33414.6|33462.1|33414.6|33292.3|33232.3|18
1755508800000|2025-08-18 09:20:00|33449.6|33394.6|33538.8|33478.8|33541.4|33496.8|33402|33349.3|31
1755509100000|2025-08-18 09:25:00|33528.9|33488.9|33680.6|33640.6|33823.2|33763.2|33493.5|33438.4|52
1755509400000|2025-08-18 09:30:00|33685.6|33625.6|33871.1|33811.1|33871.1|33818.6|33685.6|33625.6|23
1755509700000|2025-08-18 09:35:00|33921.2|33861.2|33816.6|33776.6|34013.7|33958.7|33816.5|33756.5|53
1755510000000|2025-08-18 09:40:00|33819|33779|33743.7|33683.7|33836.3|33783.8|33686.7|33633.9|16
1755510300000|2025-08-18 09:45:00|33736.4|33676.4|33555.9|33515.9|33736.4|33676.4|33523.4|33463.4|40
1755510600000|2025-08-18 09:50:00|33550.9|33510.9|33643.7|33583.7|33643.7|33583.7|33518.4|33460.9|14
1755510900000|2025-08-18 09:55:00|33643.8|33583.8|33638.3|33578.3|33660.5|33613.1|33575.8|33518.4|44
1755511200000|2025-08-18 10:00:00|33638.4|33578.4|33610.7|33550.7|33650.8|33590.8|33565.8|33530.8|27
1755511500000|2025-08-18 10:05:00|33610.8|33550.8|33695.3|33635.3|33718.2|33675.8|33593.7|33550.8|7
1755511800000|2025-08-18 10:10:00|33690.5|33630.5|33702.7|33642.7|33702.8|33643|33638|33587.8|1
1755512100000|2025-08-18 10:15:00|33692.8|33652.8|33645.2|33585.2|33702.7|33652.9|33615.4|33565.3|1
1755512400000|2025-08-18 10:20:00|33642.8|33582.8|33427.8|33387.8|33642.8|33582.8|33423.2|33373.1|20
1755512700000|2025-08-18 10:25:00|33420.7|33380.7|33408|33368|33440.4|33405.5|33386|33358.2|5
1755513000000|2025-08-18 10:30:00|33397.8|33377.8|33348.1|33308.1|33397.8|33377.8|33313.1|33263|16
1755513300000|2025-08-18 10:35:00|33350.5|33310.5|33318|33278|33392.5|33348.1|33275.7|33245.5|14
1755513600000|2025-08-18 10:40:00|33328.5|33268.5|33295.4|33255.4|33343|33290.6|33270.6|33223.1|21
1755513900000|2025-08-18 10:45:00|33315.3|33255.3|33235|33215|33317.9|33267.9|33235|33193.1|20
1755514200000|2025-08-18 10:50:00|33235.1|33215.1|33237.5|33177.5|33267.6|33225|33192.5|33155.2|19
1755514500000|2025-08-18 10:55:00|33232.6|33172.6|33165.1|33125.1|33235|33202.4|33165.1|33125.1|9
1755514800000|2025-08-18 11:00:00|33157.6|33137.6|33142.6|33082.6|33167.8|33137.6|33042.5|32992.7|20
1755515100000|2025-08-18 11:05:00|33137.6|33097.6|33107.4|33067.4|33137.6|33097.6|33087.8|33055.1|3
1755515400000|2025-08-18 11:10:00|33104.9|33064.9|33192.4|33152.4|33217.5|33164.9|33094.9|33062.4|2
1755515700000|2025-08-18 11:15:00|33194.9|33154.9|33202.3|33142.3|33204.7|33169.9|33144.9|33107.4|1
1755516000000|2025-08-18 11:20:00|33189.8|33149.8|33194.8|33174.8|33222.4|33180|33159.8|33114.8|6
1755516300000|2025-08-18 11:25:00|33205.6|33165.6|33135|33095|33237.5|33187.4|33100.3|33062.3|8
1755516600000|2025-08-18 11:30:00|33135.1|33095.1|33042.1|33002.1|33159.7|33117.3|33039.7|32994.7|11
1755516900000|2025-08-18 11:35:00|33039.7|32999.7|32967.1|32947.1|33079.6|33032.1|32967.1|32947.1|51
1755517200000|2025-08-18 11:40:00|32950.3|32930.3|33029.7|32989.7|33037.3|33002.2|32917.3|32877.3|23
1755517500000|2025-08-18 11:45:00|33029.9|32989.9|33112.4|33052.4|33114.9|33065|33004.8|32982.3|9
1755517800000|2025-08-18 11:50:00|33107.4|33067.4|33194.8|33154.8|33214.9|33184.7|33104.8|33060|0
1755518100000|2025-08-18 11:55:00|33187.3|33167.3|33181.9|33161.9|33212|33167.3|33142.3|33094.8|7
1755518400000|2025-08-18 12:00:00|33187|33147|33047.4|32987.4|33214.5|33164.5|33017.3|32964.8|21
1755518700000|2025-08-18 12:05:00|33049.8|32989.8|32954.5|32894.5|33054.1|33014.8|32892|32859.4|17
1755519000000|2025-08-18 12:10:00|32944.4|32904.4|32816.8|32776.8|32994.4|32956.9|32784.6|32764.5|8
1755519300000|2025-08-18 12:15:00|32811.7|32791.7|32949|32929|32986.6|32956.7|32811.7|32791.7|3
1755519600000|2025-08-18 12:20:00|32944.2|32904.2|32909.2|32849.2|32994.2|32956.3|32889.1|32849.2|8
1755519900000|2025-08-18 12:25:00|32899.4|32859.4|33018.7|32958.7|33083.7|33033.6|32899.4|32859.4|161
1755520200000|2025-08-18 12:30:00|33011.2|32971.2|32786|32726|33048.7|33003.6|32775.9|32725.6|51
1755520500000|2025-08-18 12:35:00|32788.4|32728.4|32683.4|32623.4|32788.4|32738.3|32615.9|32573.2|41
1755520800000|2025-08-18 12:40:00|32673.5|32633.5|32913.9|32873.9|32913.9|32873.9|32666.2|32633.5|37
1755521100000|2025-08-18 12:45:00|32913.8|32873.8|32853.8|32833.8|32913.8|32873.9|32843.4|32788.4|6
1755521400000|2025-08-18 12:50:00|32856.2|32836.2|32931.3|32891.3|32963.7|32928.7|32846.2|32798.6|23
1755521700000|2025-08-18 12:55:00|32918.8|32898.8|32921.3|32881.3|33016.5|32983.6|32894|32868.8|1
1755522000000|2025-08-18 13:00:00|32923.8|32883.8|33133.4|33073.4|33325.6|33285.9|32923.8|32877.5|72
1755522300000|2025-08-18 13:05:00|33123.8|33083.8|33183.2|33143.2|33213.4|33171.3|33123.6|33083.8|22
1755522600000|2025-08-18 13:10:00|33183.1|33143.1|33180.6|33160.6|33260.9|33223.2|33138|33090.5|49
1755522900000|2025-08-18 13:15:00|33178.2|33158.2|33125.4|33065.4|33202.8|33170.7|33068.2|33028|14
1755523200000|2025-08-18 13:20:00|33130.4|33070.4|33050.6|33010.6|33165.2|33130.3|33040.6|33005.6|70
1755523500000|2025-08-18 13:25:00|33040.7|33020.7|33195.6|33135.6|33195.6|33135.6|33028.3|32995.6|62
1755523800000|2025-08-18 13:30:00|33185.9|33145.9|33150.5|33110.5|33205.7|33145.9|33108.1|33067.9|3
1755524100000|2025-08-18 13:35:00|33140.6|33120.6|33190.7|33150.7|33215.5|33173|33120.4|33075.7|170
1755524400000|2025-08-18 13:40:00|33198.1|33158.1|33207.9|33167.9|33295.4|33267.9|33188.3|33158.1|76
1755524700000|2025-08-18 13:45:00|33210.4|33170.4|33370.9|33330.9|33385.6|33348.1|33180.4|33130.6|44
1755525000000|2025-08-18 13:50:00|33371|33331|33302.1|33262.1|33381|33351.1|33244.6|33212.2|126
1755525300000|2025-08-18 13:55:00|33299.7|33259.7|33319.8|33279.8|33391.9|33357.6|33277.3|33249.9|61
1755525600000|2025-08-18 14:00:00|33322.3|33282.3|33197.1|33157.1|33344.7|33314.3|33127.4|33100.1|110
1755525900000|2025-08-18 14:05:00|33194.7|33154.7|33112.2|33092.2|33199.6|33172.1|33109.5|33077.2|23
1755526200000|2025-08-18 14:10:00|33112.3|33092.3|33045.3|33005.3|33114.7|33094.7|33032.3|33002.3|62
1755526500000|2025-08-18 14:15:00|33035.1|33015.1|32925.1|32905.1|33135.2|33092.7|32905.2|32885.2|17
1755526800000|2025-08-18 14:20:00|32930.1|32910.1|32855.3|32815.3|32960.1|32924.8|32805.4|32762.7|65
1755527100000|2025-08-18 14:25:00|32845.6|32825.6|32945.3|32925.3|32955.2|32925.3|32845.6|32823.1|7
1755527400000|2025-08-18 14:30:00|32955.2|32915.2|32975.3|32955.3|33010.5|32990.5|32927.5|32902.8|55
1755527700000|2025-08-18 14:35:00|32985.2|32945.2|33062.9|33022.9|33085.6|33058|32950.3|32917.7|48
1755528000000|2025-08-18 14:40:00|33053|33033|33185.5|33125.5|33185.5|33133|32970.2|32935.2|73
1755528300000|2025-08-18 14:45:00|33162.8|33142.8|33037.4|33017.4|33170|33142.8|33007.7|32977.5|65
1755528600000|2025-08-18 14:50:00|33037.5|33017.5|33164.8|33124.8|33164.8|33127.3|33024.9|33002.4|30
1755528900000|2025-08-18 14:55:00|33155|33135|33177.5|33137.5|33230|33197.5|33142.7|33100|23
1755529200000|2025-08-18 15:00:00|33187.6|33127.6|33199.9|33139.9|33225|33179.8|33130.2|33098|36
1755529500000|2025-08-18 15:05:00|33169.9|33149.9|33267.4|33227.4|33269.9|33242.4|33117.4|33077.3|9
1755529800000|2025-08-18 15:10:00|33267.5|33227.5|33637.6|33577.6|33689.8|33639.8|33247.4|33217.6|45
1755530100000|2025-08-18 15:15:00|33642.4|33582.4|33494.7|33474.7|33859.4|33826.9|33464.7|33412.2|76
1755530400000|2025-08-18 15:20:00|33499.5|33479.5|33507.1|33467.1|33571.8|33532.1|33482.1|33439.8|18
1755530700000|2025-08-18 15:25:00|33509.5|33469.5|33434.5|33414.5|33514.5|33482|33372|33332.4|32
1755531000000|2025-08-18 15:30:00|33434.4|33414.4|33392.2|33332.2|33434.4|33414.4|33292|33249.5|32
1755531300000|2025-08-18 15:35:00|33391.9|33331.9|33412|33392|33437|33394.5|33341.9|33297|155
1755531600000|2025-08-18 15:40:00|33411.9|33391.9|33449.7|33429.7|33489.6|33442.1|33384.4|33344.4|75
1755531900000|2025-08-18 15:45:00|33452.1|33432.1|33452|33412|33499.5|33469.4|33411.7|33382.1|29
1755532200000|2025-08-18 15:50:00|33452.1|33412.1|33462|33442|33481.8|33442|33392|33349.5|20
1755532500000|2025-08-18 15:55:00|33467|33447|33524.2|33504.2|33596.9|33564.3|33467|33437.1|41
1755532800000|2025-08-18 16:00:00|33524.1|33504.1|33576.9|33556.9|33659.2|33629.1|33496.7|33469.2|40
1755533100000|2025-08-18 16:05:00|33589.4|33549.4|33574.2|33554.2|33609.2|33581.7|33546.7|33526.6|36
1755533400000|2025-08-18 16:10:00|33576.6|33556.6|33639.1|33599.1|33639.1|33614|33559.2|33529.6|56
1755533700000|2025-08-18 16:15:00|33629.2|33609.2|33619.2|33599.2|33641.8|33616.8|33589.3|33561.8|46
1755534000000|2025-08-18 16:20:00|33616.7|33596.7|33631.6|33611.6|33714|33681.5|33571.5|33551.5|243
1755534300000|2025-08-18 16:25:00|33641.8|33601.8|33709.3|33649.3|33756.2|33731.5|33599.1|33571.6|78
1755534600000|2025-08-18 16:30:00|33699|33659|33671.6|33651.6|33699|33661.6|33658.9|33618.8|69
1755534900000|2025-08-18 16:35:00|33681.2|33641.2|33704.3|33684.3|33741.9|33714.2|33654.2|33624.1|48
1755535200000|2025-08-18 16:40:00|33701.8|33681.8|33694.2|33674.2|33711.8|33681.8|33676.7|33651.8|2
1755535500000|2025-08-18 16:45:00|33694.3|33674.3|33644.1|33624.1|33701.6|33676.8|33644.1|33624.1|47
1755535800000|2025-08-18 16:50:00|33641.7|33621.7|33651.6|33631.6|33659.2|33638.9|33624.2|33604.2|23
1755536100000|2025-08-18 16:55:00|33659.1|33619.1|33661.8|33641.8|33681.9|33659.3|33631.8|33606.9|207
1755536400000|2025-08-18 17:00:00|33674.3|33634.3|33641.5|33621.5|33674.3|33646.8|33619.1|33589.3|58
1755536700000|2025-08-18 17:05:00|33641.6|33621.6|33694|33674|33699|33679|33636.4|33616.4|10
1755537000000|2025-08-18 17:10:00|33693.8|33673.8|33733.8|33713.8|33753.8|33728.8|33666.5|33639.2|30
1755537300000|2025-08-18 17:15:00|33733.6|33713.6|33751.2|33731.2|33768.4|33748.4|33716.3|33688.9|103
1755537600000|2025-08-18 17:20:00|33748.7|33728.7|33748.4|33728.4|33755.8|33733.6|33726|33696|15
1755537900000|2025-08-18 17:25:00|33745.9|33725.9|33789|33729|33819.2|33791.7|33723.9|33693.5|112
1755591300000|2025-08-19 08:15:00|33790.9|33730.9|34353.3|34313.3|34400.9|34345.9|33790.9|33730.9|240
1755591600000|2025-08-19 08:20:00|34353.6|34313.6|34130.7|34090.7|34398.1|34358.3|34078.2|34018.2|82
1755591900000|2025-08-19 08:25:00|34133.1|34093.1|34290.8|34230.8|34293.2|34255.4|34093.1|34033.1|32
1755592200000|2025-08-19 08:30:00|34290.9|34230.9|34432.9|34392.9|34500.5|34447.9|34290.7|34230.9|26
1755592500000|2025-08-19 08:35:00|34437.9|34377.9|34408.1|34348.1|34515.7|34470.6|34400.6|34348.1|11
1755592800000|2025-08-19 08:40:00|34393.1|34353.1|34250.5|34190.5|34398.1|34353.1|34238|34188|33
1755593100000|2025-08-19 08:45:00|34250.6|34190.6|34135.6|34095.6|34255.5|34208|34118.1|34068|54
1755593400000|2025-08-19 08:50:00|34133.1|34093.1|34211|34171|34241|34193.3|34120.7|34068.2|51
1755593700000|2025-08-19 08:55:00|34220.9|34160.9|34188.5|34128.5|34233.3|34183.4|34138.3|34098.7|46
1755594000000|2025-08-19 09:00:00|34191|34131|34205.8|34145.8|34246|34213.5|34158.3|34113.3|8
1755594300000|2025-08-19 09:05:00|34203.3|34143.3|34195.6|34135.6|34280.7|34235.7|34143.3|34106.8|3
1755594600000|2025-08-19 09:10:00|34200.6|34140.6|34210.2|34150.2|34253.1|34207.9|34150.3|34110.7|43
1755594900000|2025-08-19 09:15:00|34215.3|34155.3|34342.7|34282.7|34350.2|34290.2|34207.7|34155.3|1
1755595200000|2025-08-19 09:20:00|34342.5|34282.5|34352.8|34292.8|34355.4|34295.4|34295.3|34250.3|10
1755595500000|2025-08-19 09:25:00|34350.3|34290.3|34342.6|34302.6|34360.3|34312.8|34317.8|34267.8|4
1755595800000|2025-08-19 09:30:00|34357.7|34297.7|34292.6|34232.6|34385.2|34332.7|34282.7|34232.6|10
1755596100000|2025-08-19 09:35:00|34280.1|34240.1|34297.6|34237.6|34307.6|34264.9|34257.6|34225.1|0
1755596400000|2025-08-19 09:40:00|34300.1|34240.1|34324.9|34284.9|34330.1|34284.9|34262.8|34227.5|2
1755596700000|2025-08-19 09:45:00|34317.6|34277.6|34352.6|34292.6|34412.6|34367.5|34317.6|34268.4|10
1755597000000|2025-08-19 09:50:00|34347.6|34287.6|34310.1|34270.1|34392.7|34347.6|34310|34267.5|24
1755597300000|2025-08-19 09:55:00|34312.5|34272.5|34355.1|34315.1|34382.6|34322.6|34305.1|34267.8|3
1755597600000|2025-08-19 10:00:00|34375.1|34330.1|34290.1|34230.1|34387.6|34332.6|34250.2|34212.7|5
1755597900000|2025-08-19 10:05:00|34287.6|34227.6|34360|34300|34375.1|34327.6|34272.6|34227.6|10
1755598200000|2025-08-19 10:10:00|34359.9|34299.9|34317.6|34277.6|34359.9|34305|34300.1|34257.6|0
1755598500000|2025-08-19 10:15:00|34320.1|34260.1|34240.1|34220.1|34320.1|34260.1|34227.9|34187.6|3
1755598800000|2025-08-19 10:20:00|34235.3|34215.3|34270.2|34210.2|34302.7|34250|34230.4|34195.3|30
1755599100000|2025-08-19 10:25:00|34272.7|34212.7|34139.9|34079.9|34275.2|34222.5|34097.6|34049.9|28
1755599400000|2025-08-19 10:30:00|34142.4|34082.4|34177.3|34117.3|34182.4|34122.4|34124.8|34072.3|12
1755599700000|2025-08-19 10:35:00|34177.4|34117.4|34109.8|34049.8|34207.4|34152.4|34079.7|34022.2|22
1755600000000|2025-08-19 10:40:00|34112.3|34052.3|34087.2|34027.2|34117.3|34079.7|34059.7|34009.7|0
1755600300000|2025-08-19 10:45:00|34084.7|34024.7|34037.2|33997.2|34092.2|34044.6|34032.2|33992.2|13
1755600600000|2025-08-19 10:50:00|34029.7|33989.7|33892|33852|34069.7|34029.7|33892|33852|8
1755600900000|2025-08-19 10:55:00|33889.6|33849.6|33971.8|33931.8|33971.8|33939.3|33884.6|33837.1|43
1755601200000|2025-08-19 11:00:00|33974.3|33934.3|33964.2|33924.2|34024.2|33976.7|33934.3|33899.2|10
1755601500000|2025-08-19 11:05:00|33969.2|33929.2|33974.2|33934.2|34009.2|33961.7|33914.1|33879.2|5
1755601800000|2025-08-19 11:10:00|33976.7|33936.7|33924.1|33884.1|34001.7|33946.7|33896.5|33866.7|12
1755602100000|2025-08-19 11:15:00|33926.7|33886.7|33871.5|33831.5|33954.1|33901.6|33844.1|33814.2|64
1755602400000|2025-08-19 11:20:00|33866.6|33826.6|33856.7|33836.7|33916.7|33884.1|33804|33766.7|52
1755602700000|2025-08-19 11:25:00|33866.7|33826.7|33879.2|33839.2|33894.2|33861.6|33839.2|33804.2|16
1755603000000|2025-08-19 11:30:00|33881.6|33841.6|33904.2|33884.2|33914.1|33884.2|33846.6|33814.1|9
1755603300000|2025-08-19 11:35:00|33909.1|33889.1|33996.5|33976.5|34021.5|33981.5|33909.1|33889.1|9
1755603600000|2025-08-19 11:40:00|34009|33969|34031.5|33991.5|34116.5|34086.5|33989|33934|16
1755603900000|2025-08-19 11:45:00|34034|33994|33991.3|33951.3|34074|34021.5|33971.6|33921.5|9
1755604200000|2025-08-19 11:50:00|33986.4|33946.4|34009.1|33949.1|34039.2|33996.6|33964|33921.5|54
1755604500000|2025-08-19 11:55:00|34019.1|33959.1|34041.5|34001.5|34059|34008.9|33969.1|33914.1|20
1755604800000|2025-08-19 12:00:00|34044|34004|34086.5|34046.5|34151.5|34113.8|34023.9|33989|29
1755605100000|2025-08-19 12:05:00|34083.9|34043.9|34044.1|34004.1|34101.4|34056.3|34004|33966.6|18
1755605400000|2025-08-19 12:10:00|34046.6|34006.6|34189.2|34149.2|34276.8|34229.3|34046.6|33996.7|80
1755605700000|2025-08-19 12:15:00|34176.7|34156.7|34113.9|34073.9|34279.1|34246.7|34106.4|34073.9|97
1755606000000|2025-08-19 12:20:00|34118.9|34078.9|34128.8|34088.8|34139|34098.8|34073.7|34033.7|52
1755606300000|2025-08-19 12:25:00|34123.8|34083.8|34223.9|34183.9|34273.8|34228.9|34113.7|34083.7|28
1755606600000|2025-08-19 12:30:00|34223.8|34183.8|34159|34119|34236.3|34201.3|34143.8|34106.6|34
1755606900000|2025-08-19 12:35:00|34161.4|34121.4|34041.4|34021.4|34161.4|34124|34039|33998.9|17
1755607200000|2025-08-19 12:40:00|34051.4|34011.4|34196.3|34156.3|34208.7|34181.2|34008.8|33983.8|16
1755607500000|2025-08-19 12:45:00|34196.2|34156.2|34203.8|34163.8|34266.4|34233.7|34183.7|34133.7|12
1755607800000|2025-08-19 12:50:00|34206.3|34166.3|34373.8|34313.8|34376.3|34316.3|34201.3|34166.3|65
1755608100000|2025-08-19 12:55:00|34376.3|34316.3|34403.6|34383.6|34466|34436.2|34351.2|34303.8|34
1755608400000|2025-08-19 13:00:00|34398.6|34378.6|34363.4|34303.4|34408.6|34378.6|34305.9|34273.4|10
1755608700000|2025-08-19 13:05:00|34360.9|34300.9|34486|34446|34488.5|34461|34353.4|34300.9|71
1755609000000|2025-08-19 13:10:00|34478.5|34458.5|34623.4|34603.4|34623.5|34603.5|34466|34440.9|50
1755609300000|2025-08-19 13:15:00|34623.5|34603.5|34548.5|34508.5|34663.4|34635.9|34516|34458.4|60
1755609600000|2025-08-19 13:20:00|34541|34521|34638.3|34598.3|34693.5|34671|34541|34518.5|114
1755609900000|2025-08-19 13:25:00|34625.8|34605.8|34655.7|34635.7|34688.2|34655.7|34543.6|34513.2|30
1755610200000|2025-08-19 13:30:00|34655.6|34635.6|34405.9|34385.9|34673.2|34640.7|34403.3|34363.2|36
1755610500000|2025-08-19 13:35:00|34410.7|34390.7|34315.6|34275.6|34410.9|34390.9|34245.8|34210.7|30
1755610800000|2025-08-19 13:40:00|34313.2|34273.2|34365.6|34345.6|34398.3|34353.3|34178.2|34140.7|186
1755611100000|2025-08-19 13:45:00|34368.1|34348.1|34440.5|34420.5|34498.1|34465.6|34345.6|34315.7|36
1755611400000|2025-08-19 13:50:00|34438|34418|34518.1|34478.1|34558.1|34530.6|34438|34410.5|47
1755611700000|2025-08-19 13:55:00|34510.6|34490.6|34363.2|34323.2|34520.6|34490.6|34313.2|34260.7|43
1755612000000|2025-08-19 14:00:00|34365.7|34325.7|34500.6|34480.6|34508.2|34480.6|34360.7|34325.7|104
1755612300000|2025-08-19 14:05:00|34498.2|34478.2|34538|34498|34548|34515.5|34483.1|34445.6|57
1755612600000|2025-08-19 14:10:00|34527.9|34507.9|34525.5|34505.5|34548.1|34525.5|34465.5|34428|5
1755612900000|2025-08-19 14:15:00|34528|34508|34545.5|34505.5|34603.1|34563.1|34500.4|34453|34
1755613200000|2025-08-19 14:20:00|34535.6|34515.6|34622.9|34562.9|34627.9|34588|34500.4|34467.9|97
1755613500000|2025-08-19 14:25:00|34613|34573|34667.9|34627.9|34745.3|34717.9|34592.9|34558|33
1755613800000|2025-08-19 14:30:00|34657.9|34637.9|34625.3|34585.3|34667.7|34640.4|34585.3|34547.9|26
1755614100000|2025-08-19 14:35:00|34622.8|34582.8|34537.9|34497.9|34630.2|34602.8|34517.8|34485.3|48
1755614400000|2025-08-19 14:40:00|34542.8|34502.8|34550.1|34530.1|34637.7|34605.2|34510.1|34477.8|25
1755614700000|2025-08-19 14:45:00|34550.2|34530.2|34582.7|34542.7|34612.7|34572.7|34527.7|34493|24
1755615000000|2025-08-19 14:50:00|34572.7|34552.7|34562.2|34522.2|34700.2|34670.1|34562.2|34512.3|297
1755615300000|2025-08-19 14:55:00|34559.8|34519.8|34502.1|34462.1|34604.8|34564.9|34444.6|34414.7|174
1755615600000|2025-08-19 15:00:00|34487.1|34467.1|34347.2|34327.2|34489.6|34467.1|34307.2|34267.1|48
1755615900000|2025-08-19 15:05:00|34352.1|34332.1|34372.1|34352.1|34404.7|34372.1|34304.7|34269.8|31
1755616200000|2025-08-19 15:10:00|34374.5|34354.5|34299.3|34279.3|34419.6|34384.5|34299.3|34279.3|219
1755616500000|2025-08-19 15:15:00|34296.8|34276.8|34331.6|34291.6|34359.1|34309|34241.5|34211.6|179
1755616800000|2025-08-19 15:20:00|34331.5|34291.5|34286.7|34266.7|34331.5|34291.6|34269|34236.6|29
1755617100000|2025-08-19 15:25:00|34304.1|34264.1|34304.1|34264.1|34366.6|34334.1|34276.6|34231.5|30
1755617400000|2025-08-19 15:30:00|34306.5|34266.5|34303.9|34283.9|34311.4|34283.9|34261.6|34211.5|14
1755617700000|2025-08-19 15:35:00|34314.1|34274.1|34296.4|34276.4|34316.7|34289.2|34261.9|34231.8|31
1755618000000|2025-08-19 15:40:00|34291.3|34271.3|34476.2|34436.2|34486.2|34456.1|34291.3|34263.9|87
1755618300000|2025-08-19 15:45:00|34466.1|34446.1|34466.1|34446.1|34476.2|34448.6|34408.6|34383.6|7
1755618600000|2025-08-19 15:50:00|34468.6|34448.6|34641.4|34601.4|34643.8|34601.4|34446.1|34416.2|27
1755618900000|2025-08-19 15:55:00|34643.8|34603.8|34766.5|34726.5|34768.9|34736.4|34594|34561.3|43
1755619200000|2025-08-19 16:00:00|34768.9|34728.9|34663.7|34623.7|34783.9|34756.4|34616.3|34573.6|41
1755619500000|2025-08-19 16:05:00|34658.6|34638.6|34773.5|34753.5|34776|34756|34656.1|34636.1|102
1755619800000|2025-08-19 16:10:00|34786|34746|34761|34721|34803.4|34773.5|34748.5|34721|49
1755620100000|2025-08-19 16:15:00|34751.1|34731.1|34835.9|34795.9|34835.9|34805.8|34696|34661|50
1755620400000|2025-08-19 16:20:00|34828.4|34808.4|34955.4|34935.4|34978|34935.5|34828.4|34801|286
1755620700000|2025-08-19 16:25:00|34955.6|34935.6|35113.1|35073.1|35130.6|35100.6|34955.6|34935.6|56
1755621000000|2025-08-19 16:30:00|35110.6|35070.6|35063|35043|35153.1|35120.6|35063|35025.6|106
1755621300000|2025-08-19 16:35:00|35062.9|35042.9|35075.4|35055.4|35105.5|35075.5|35043|35023|9
1755621600000|2025-08-19 16:40:00|35073|35053|35112.8|35092.8|35165.4|35145.4|35073|35043|15
1755621900000|2025-08-19 16:45:00|35110.3|35090.3|35117.7|35077.7|35142.8|35107.8|35067.8|35035.3|23
1755622200000|2025-08-19 16:50:00|35110.3|35070.3|35082.8|35042.8|35122.8|35087.8|35065.3|35032.8|8
1755622500000|2025-08-19 16:55:00|35075.3|35055.3|35097.7|35077.7|35105.2|35077.7|35000.3|34950.3|25
1755622800000|2025-08-19 17:00:00|35097.8|35077.8|35162.7|35122.7|35170.2|35135.1|35060.2|35015.4|15
1755623100000|2025-08-19 17:05:00|35152.6|35132.6|35032.7|34972.7|35152.6|35132.6|35002.7|34957.7|30
1755623400000|2025-08-19 17:10:00|35035.2|34975.2|35087.6|35067.6|35157.8|35122.7|35005.2|34957.7|64
1755623700000|2025-08-19 17:15:00|35087.7|35067.7|35125|35105|35145|35112.5|35087.7|35067.7|137
1755624000000|2025-08-19 17:20:00|35122.5|35102.5|35147.5|35087.5|35160|35137.4|35105|35072.8|18
1755624300000|2025-08-19 17:25:00|35140|35100|35212.5|35152.5|35230|35207.5|35132.5|35100|52
1755677700000|2025-08-20 08:15:00|35195|35155|34937.9|34917.9|35195|35155|34932.7|34905.2|620
1755678000000|2025-08-20 08:20:00|34932.9|34912.9|34730.2|34690.2|35002.9|34962.9|34692.8|34667.9|296
1755678300000|2025-08-20 08:25:00|34732.7|34712.7|34745.3|34705.3|34815.2|34765.2|34680.3|34657.8|123
1755678600000|2025-08-20 08:30:00|34755.2|34715.2|34832.5|34792.5|34940|34880|34682.7|34662.7|236
1755678900000|2025-08-20 08:35:00|34830|34790|34970|34910|34977.5|34917.5|34830|34790|110
1755679200000|2025-08-20 08:40:00|34969.9|34909.9|34815.2|34795.2|34970|34912.5|34815.2|34770.2|103
1755679500000|2025-08-20 08:45:00|34815.1|34795.1|34972.5|34932.5|35005|34962.5|34812.7|34787.5|79
1755679800000|2025-08-20 08:50:00|34977.5|34917.5|35062.4|35022.4|35072.4|35027.5|34952.4|34917.5|80
1755680100000|2025-08-20 08:55:00|35059.9|35039.9|35012.4|34972.4|35089.9|35047.4|34994.9|34954.9|43
1755680400000|2025-08-20 09:00:00|35019.9|34959.9|35029.9|34989.9|35099.8|35072.3|34999.9|34954.9|106
1755680700000|2025-08-20 09:05:00|35017.4|34997.4|35009.9|34969.9|35064.8|35032.3|34967.4|34939.8|76
1755681000000|2025-08-20 09:10:00|35002.4|34982.4|35057.3|35037.3|35074.9|35052.3|34982.4|34954.8|48
1755681300000|2025-08-20 09:15:00|35072.3|35052.3|35074.8|35034.8|35129.8|35104.8|35042.3|35017.3|45
1755681600000|2025-08-20 09:20:00|35074.7|35034.7|34952.2|34912.2|35074.7|35037.3|34937.2|34909.7|78
1755681900000|2025-08-20 09:25:00|34954.7|34914.7|34924.4|34884.4|34969.7|34927.2|34877.1|34844.6|120
1755682200000|2025-08-20 09:30:00|34926.9|34886.9|34954.5|34894.5|35034.5|34984.5|34877|34849.5|89
1755682500000|2025-08-20 09:35:00|34942|34902|34994.5|34954.5|35019.5|34982.1|34927|34879.5|38
1755682800000|2025-08-20 09:40:00|34999.4|34959.4|34944.5|34884.5|35014.6|34987|34881.9|34849.5|20
1755683100000|2025-08-20 09:45:00|34937|34897|34961.9|34941.9|34964.4|34941.9|34926.9|34874.4|70
1755683400000|2025-08-20 09:50:00|34962|34942|34989.3|34969.3|34999.4|34974.4|34949.4|34904.4|34
1755683700000|2025-08-20 09:55:00|34991.8|34971.8|34951.7|34931.7|34999.3|34971.8|34936.7|34904.3|44
1755684000000|2025-08-20 10:00:00|34951.6|34931.6|34729.1|34709.1|34954.2|34931.6|34726.7|34699.1|98
1755684300000|2025-08-20 10:05:00|34724.1|34704.1|34681.4|34661.4|34729|34706.5|34581.5|34553.9|237
1755684600000|2025-08-20 10:10:00|34681.5|34661.5|34746.4|34726.4|34753.9|34731.4|34651.4|34619|80
1755684900000|2025-08-20 10:15:00|34751.4|34731.4|34748.9|34708.9|34751.4|34731.4|34701.4|34668.8|36
1755685200000|2025-08-20 10:20:00|34753.9|34713.9|34818.8|34798.8|34818.8|34798.8|34748.9|34713.9|48
1755685500000|2025-08-20 10:25:00|34833.8|34793.8|34876.2|34856.2|34893.8|34868.8|34793.7|34768.7|71
1755685800000|2025-08-20 10:30:00|34883.8|34843.8|34901.2|34881.2|34951.1|34916.2|34856.2|34836.2|82
1755686100000|2025-08-20 10:35:00|34901.1|34881.1|34858.6|34818.6|34923.7|34891.2|34816.1|34766.1|71
1755686400000|2025-08-20 10:40:00|34861.1|34821.1|34776|34736|34901.3|34848.6|34741|34708.5|127
1755686700000|2025-08-20 10:45:00|34778.5|34738.5|34813.6|34773.6|34886.1|34851.1|34771|34731|71
1755687000000|2025-08-20 10:50:00|34806.1|34786.1|34741|34721|34818.6|34791.1|34736|34706|26
1755687300000|2025-08-20 10:55:00|34756|34716|34738.5|34718.5|34791|34771|34738.5|34708.5|42
1755687600000|2025-08-20 11:00:00|34736|34716|34688.5|34668.5|34736|34716|34636|34611|66
1755687900000|2025-08-20 11:05:00|34681|34661|34758.4|34718.4|34758.4|34718.4|34633.4|34608.4|40
1755688200000|2025-08-20 11:10:00|34745.9|34725.9|34708.3|34688.3|34760.8|34730.8|34703.3|34673.3|34
1755688500000|2025-08-20 11:15:00|34703.3|34683.3|34605.7|34585.7|34710.8|34683.3|34600.7|34573.2|69
1755688800000|2025-08-20 11:20:00|34605.6|34585.6|34648.1|34608.1|34663.1|34635.6|34605.6|34583|280
1755689100000|2025-08-20 11:25:00|34645.6|34605.6|34635.5|34615.5|34652.9|34620.4|34620.5|34580.6|24
1755689400000|2025-08-20 11:30:00|34633|34613|34778|34738|34778|34755.5|34625.5|34603|36
1755689700000|2025-08-20 11:35:00|34790.5|34750.5|34730.5|34710.5|34798|34770.5|34725.5|34705.5|75
1755690000000|2025-08-20 11:40:00|34728|34708|34757.9|34717.9|34787.9|34765.5|34695.4|34675.4|112
1755690300000|2025-08-20 11:45:00|34758|34718|34957.9|34937.9|34962.9|34940.4|34735.4|34715.4|84
1755690600000|2025-08-20 11:50:00|34960.4|34940.4|34973|34953|35022.9|34990.4|34902.9|34862.9|171
1755690900000|2025-08-20 11:55:00|34975.5|34955.5|34827.8|34807.8|34998|34970.5|34827.8|34807.8|94
1755691200000|2025-08-20 12:00:00|34830.3|34810.3|35032.8|34992.8|35075.2|35055.2|34820.4|34800.4|217
1755691500000|2025-08-20 12:05:00|35037.8|34997.8|35145.2|35125.2|35157.7|35127.7|35027.8|34992.8|233
1755691800000|2025-08-20 12:10:00|35200.2|35180.2|34992.6|34972.6|35277.7|35245.2|34982.7|34962.7|179
1755692100000|2025-08-20 12:15:00|35000.1|34980.1|35040.1|35020.1|35077.6|35045.1|34955.1|34935.1|99
1755692400000|2025-08-20 12:20:00|35037.6|35017.6|35072.7|35052.7|35082.7|35055.2|34990.2|34970.2|166
1755692700000|2025-08-20 12:25:00|35072.6|35052.6|35105.2|35085.2|35112.7|35087.7|35050.3|35022.8|165
1755693000000|2025-08-20 12:30:00|35107.7|35087.7|35242.6|35222.6|35252.7|35232.7|35105.2|35085.2|227
1755693300000|2025-08-20 12:35:00|35240.1|35220.1|35112.4|35092.4|35257.4|35229.9|35109.9|35089.9|291
1755693600000|2025-08-20 12:40:00|35109.9|35089.9|35172.4|35152.4|35172.4|35152.4|35022.4|34997.4|125
1755693900000|2025-08-20 12:45:00|35169.9|35149.9|35302.3|35282.3|35332.3|35312.3|35097.4|35074.9|252
1755694200000|2025-08-20 12:50:00|35299.8|35279.8|35309.8|35269.8|35332.4|35312.2|35254.8|35227.3|154
1755694500000|2025-08-20 12:55:00|35309.7|35269.7|35284.8|35264.8|35312.2|35287.3|35237.3|35217.3|157
1755694800000|2025-08-20 13:00:00|35284.9|35264.9|35224.8|35204.8|35349.8|35329.8|35192.3|35172.3|296
1755695100000|2025-08-20 13:05:00|35232.3|35192.3|35234.7|35214.7|35259.8|35239.8|35177.3|35157.3|271
1755695400000|2025-08-20 13:10:00|35237.2|35197.2|35362.3|35342.3|35402.2|35382.2|35212.2|35192.2|317
1755695700000|2025-08-20 13:15:00|35367.3|35347.3|35447.2|35427.2|35497.3|35477.3|35352.3|35332.3|294
1755696000000|2025-08-20 13:20:00|35452.2|35432.2|35459.7|35439.7|35487.2|35462.2|35447.2|35417.2|127
1755696300000|2025-08-20 13:25:00|35472.2|35432.2|35419.6|35359.6|35472.2|35439.7|35352.2|35327.2|289
1755696600000|2025-08-20 13:30:00|35417|35377|35439.4|35419.4|35492|35472|35412|35377|347
1755696900000|2025-08-20 13:35:00|35459.5|35439.5|35524.5|35504.5|35524.5|35504.5|35199.5|35179.5|292
1755697200000|2025-08-20 13:40:00|35534.5|35514.5|35771.9|35711.9|35771.9|35724.4|35524.5|35504.5|293
1755697500000|2025-08-20 13:45:00|35759.4|35719.4|35664.4|35644.4|35789.5|35769.5|35621.9|35601.9|314
1755697800000|2025-08-20 13:50:00|35666.9|35646.9|35629.4|35609.4|35729.4|35709.4|35619.4|35599.4|221
1755698100000|2025-08-20 13:55:00|35631.9|35611.9|35659.4|35599.4|35726.9|35699.4|35564.4|35541.9|468
1755698400000|2025-08-20 14:00:00|35656.9|35616.9|35536.9|35516.9|35656.9|35634.4|35449.4|35426.8|345
1755698700000|2025-08-20 14:05:00|35539.4|35519.4|35691.7|35671.7|35696.8|35676.8|35539.4|35519.4|245
1755699000000|2025-08-20 14:10:00|35689.2|35669.2|35601.7|35581.7|35721.7|35701.7|35601.7|35576.7|254
1755699300000|2025-08-20 14:15:00|35599.2|35579.2|35329.2|35309.2|35599.2|35579.2|35309.2|35281.7|318
1755699600000|2025-08-20 14:20:00|35341.7|35301.7|35241.5|35221.5|35341.7|35319.2|35221.5|35196.5|316
1755699900000|2025-08-20 14:25:00|35244|35224|35266.4|35246.4|35326.4|35301.4|35219|35199|262
1755700200000|2025-08-20 14:30:00|35268.9|35248.9|35348.9|35328.9|35391.4|35366.4|35238.9|35216.4|316
1755700500000|2025-08-20 14:35:00|35361.4|35321.4|35368.8|35348.8|35381.3|35361.3|35281.3|35261.3|350
1755700800000|2025-08-20 14:40:00|35368.9|35348.9|35453.7|35433.7|35501.3|35478.8|35368.9|35348.9|223
1755701100000|2025-08-20 14:45:00|35453.8|35433.8|35613.7|35573.7|35621.2|35598.7|35436.2|35411.2|258
1755701400000|2025-08-20 14:50:00|35608.7|35588.7|35646.1|35606.1|35676.2|35643.7|35558.7|35526.2|194
1755701700000|2025-08-20 14:55:00|35638.6|35618.6|35731.2|35711.2|35741.1|35716.2|35626.1|35606.1|367
1755702000000|2025-08-20 15:00:00|35726.2|35706.2|35693.6|35673.6|35773.7|35753.7|35673.6|35646.1|286
1755702300000|2025-08-20 15:05:00|35691.1|35671.1|35668.6|35648.6|35741.1|35718.6|35643.6|35618.6|332
1755702600000|2025-08-20 15:10:00|35666.1|35646.1|35606.2|35586.2|35683.6|35663.6|35581.2|35561.2|256
1755702900000|2025-08-20 15:15:00|35608.7|35588.7|35473.8|35453.8|35651.2|35631.2|35438.8|35416.2|375
1755703200000|2025-08-20 15:20:00|35471.3|35451.3|35549.2|35529.2|35598.9|35578.9|35468.9|35448.9|333
1755703500000|2025-08-20 15:25:00|35556.7|35516.7|35480|35460|35556.7|35529.4|35461.9|35432.4|412
1755703800000|2025-08-20 15:30:00|35487.5|35467.5|35562.2|35522.2|35622.1|35602.1|35479.9|35457.4|306
1755704100000|2025-08-20 15:35:00|35554.7|35534.7|35584.4|35564.4|35601.7|35574.6|35539.5|35517.3|143
1755704400000|2025-08-20 15:40:00|35584.5|35564.5|35506.9|35466.9|35619.4|35599.4|35486.9|35461.9|222
1755704700000|2025-08-20 15:45:00|35499.4|35479.4|35489|35469|35539.6|35517.1|35474.1|35449.4|88
1755705000000|2025-08-20 15:50:00|35494|35474|35501.2|35481.2|35553.8|35531.2|35494|35461.5|251
1755705300000|2025-08-20 15:55:00|35503.7|35483.7|35291.1|35271.1|35541.2|35513.7|35283.7|35263.7|366
1755705600000|2025-08-20 16:00:00|35288.6|35268.6|35356.1|35336.1|35383.7|35363.7|35241.4|35221.4|242
1755705900000|2025-08-20 16:05:00|35358.6|35338.6|35378.3|35358.3|35403.2|35383.2|35351|35330.9|97
1755706200000|2025-08-20 16:10:00|35373.3|35353.3|35435.6|35415.6|35460.6|35440.6|35370.8|35350.8|344
1755706500000|2025-08-20 16:15:00|35433.1|35413.1|35375.6|35355.6|35443.1|35423.1|35340.7|35320.7|354
1755706800000|2025-08-20 16:20:00|35378|35358|35313.2|35293.2|35430.6|35410.6|35298.3|35278.3|859
1755707100000|2025-08-20 16:25:00|35310.7|35290.7|35403.1|35383.1|35423.1|35403.1|35298.1|35278.1|251
1755707400000|2025-08-20 16:30:00|35400.6|35380.6|35275.6|35255.6|35400.6|35380.6|35275.6|35255.6|189
1755707700000|2025-08-20 16:35:00|35253.2|35233.2|35285.5|35265.5|35318|35293|35225.5|35205.5|232
1755708000000|2025-08-20 16:40:00|35293|35273|35325.6|35285.6|35325.7|35305.7|35293|35268|89
1755708300000|2025-08-20 16:45:00|35310.6|35290.6|35318|35298|35338|35318|35293|35273|57
1755708600000|2025-08-20 16:50:00|35318.1|35298.1|35305.5|35285.5|35335.5|35310.4|35303|35283|89
1755708900000|2025-08-20 16:55:00|35308|35288|35350.4|35330.4|35350.5|35330.5|35285.6|35265.6|74
1755709200000|2025-08-20 17:00:00|35352.9|35332.9|35302.6|35282.6|35355.4|35335.4|35302.6|35280.2|131
1755709500000|2025-08-20 17:05:00|35305.1|35285.1|35360.1|35340.1|35385.2|35360.2|35297.6|35277.6|96
1755709800000|2025-08-20 17:10:00|35362.6|35342.6|35340|35320|35362.6|35342.6|35320.1|35300.1|132
1755710100000|2025-08-20 17:15:00|35340.1|35320.1|35332.4|35312.4|35340.1|35320.1|35302.4|35282.4|98
1755710400000|2025-08-20 17:20:00|35332.5|35312.5|35369.9|35349.9|35372.5|35352.5|35332.5|35312.5|96
1755710700000|2025-08-20 17:25:00|35372.4|35352.4|35352.3|35332.3|35394.9|35364.9|35334.9|35314.9|151
1755764100000|2025-08-21 08:15:00|35303.4|35243.4|35300.9|35260.9|35488.4|35450.9|35290.9|35243.4|172
1755764400000|2025-08-21 08:20:00|35300.8|35260.8|35443.3|35383.3|35443.3|35390.8|35275.8|35255.8|42
1755764700000|2025-08-21 08:25:00|35435.8|35395.8|35430.8|35390.8|35568.3|35515.8|35400.8|35348.3|91
1755765000000|2025-08-21 08:30:00|35428.3|35388.3|35423.2|35383.2|35465.8|35405.8|35395.7|35335.7|138
1755765300000|2025-08-21 08:35:00|35418.2|35398.2|35360.7|35320.7|35443.2|35398.2|35335.7|35283.2|64
1755765600000|2025-08-21 08:40:00|35373.2|35313.2|35378.2|35338.2|35410.7|35385.7|35340.7|35308.2|42
1755765900000|2025-08-21 08:45:00|35373.2|35353.2|35368.1|35328.1|35418.1|35380.6|35330.7|35303.2|22
1755766200000|2025-08-21 08:50:00|35365.6|35325.6|35405.6|35365.6|35413.1|35380.6|35355.6|35323.1|9
1755766500000|2025-08-21 08:55:00|35393.1|35333.1|35350.5|35330.5|35393.1|35345.6|35340.6|35310.6|26
1755766800000|2025-08-21 09:00:00|35348|35328|35250.5|35210.5|35353.1|35328|35133.1|35113|110
1755767100000|2025-08-21 09:05:00|35253|35213|35288|35248|35298|35263|35245.5|35213|31
1755767400000|2025-08-21 09:10:00|35283|35243|35265.4|35245.4|35283|35255.5|35248|35213|22
1755767700000|2025-08-21 09:15:00|35272.9|35232.9|35257.9|35217.9|35277.9|35250.4|35227.9|35202.9|25
1755768000000|2025-08-21 09:20:00|35265.4|35225.4|35337.9|35297.9|35352.9|35330.4|35265.4|35222.9|13
1755768300000|2025-08-21 09:25:00|35332.9|35292.9|35325.3|35305.3|35357.9|35325.4|35325.3|35290.3|8
1755768600000|2025-08-21 09:30:00|35330.3|35310.3|35435.3|35395.3|35442.8|35410.3|35312.8|35287.8|33
1755768900000|2025-08-21 09:35:00|35427.8|35387.8|35395.3|35375.3|35427.8|35387.8|35395.3|35367.8|13
1755769200000|2025-08-21 09:40:00|35367.8|35347.8|35407.7|35387.7|35410.2|35390.2|35362.8|35332.8|31
1755769500000|2025-08-21 09:45:00|35410.2|35390.2|35507.7|35467.7|35517.7|35492.7|35370.2|35347.7|50
1755769800000|2025-08-21 09:50:00|35517.6|35477.6|35577.6|35537.6|35582.6|35550.1|35495.2|35455.2|68
1755770100000|2025-08-21 09:55:00|35565.1|35545.1|35535.1|35515.1|35587.6|35550.1|35515.1|35487.6|28
1755770400000|2025-08-21 10:00:00|35537.6|35517.6|35595|35555|35612.5|35585|35537.6|35517.6|55
1755770700000|2025-08-21 10:05:00|35592.5|35552.5|35565|35545|35612.4|35592.4|35545|35517.5|51
1755771000000|2025-08-21 10:10:00|35572.5|35532.5|35524.9|35504.9|35582.5|35550|35495|35467.5|75
1755771300000|2025-08-21 10:15:00|35517.4|35497.4|35407.3|35367.3|35522.4|35497.4|35382.4|35354.9|69
1755771600000|2025-08-21 10:20:00|35409.8|35369.8|35352.3|35332.3|35419.9|35397.4|35347.4|35327.4|86
1755771900000|2025-08-21 10:25:00|35339.9|35319.9|35287.3|35267.3|35369.8|35332.3|35262.4|35232.4|61
1755772200000|2025-08-21 10:30:00|35287.4|35267.4|35309.9|35269.9|35324.8|35294.8|35272.3|35247.4|62
1755772500000|2025-08-21 10:35:00|35309.8|35269.8|35287.3|35267.3|35309.8|35269.8|35277.3|35252.3|17
1755772800000|2025-08-21 10:40:00|35284.8|35264.8|35384.8|35364.8|35432.3|35389.8|35284.8|35264.8|112
1755773100000|2025-08-21 10:45:00|35384.7|35364.7|35339.7|35299.7|35387.2|35364.7|35332.3|35292.3|37
1755773400000|2025-08-21 10:50:00|35322.2|35302.2|35352.2|35312.2|35352.2|35312.2|35299.7|35267.2|23
1755773700000|2025-08-21 10:55:00|35344.7|35324.7|35304.7|35284.7|35402.2|35364.7|35304.7|35269.7|72
1755774000000|2025-08-21 11:00:00|35307.2|35287.2|35374.6|35334.6|35382|35339.6|35222.2|35202.2|108
1755774300000|2025-08-21 11:05:00|35387.1|35327.1|35389.5|35349.5|35397|35359.5|35299.6|35267.1|43
1755774600000|2025-08-21 11:10:00|35392|35352|35396.9|35356.9|35422|35389.5|35362|35322|48
1755774900000|2025-08-21 11:15:00|35389.4|35369.4|35286.9|35246.9|35397|35369.4|35261.9|35231.9|79
1755775200000|2025-08-21 11:20:00|35291.9|35251.9|35321.9|35281.9|35326.9|35286.9|35279.4|35246.9|17
1755775500000|2025-08-21 11:25:00|35336.8|35276.8|35339.3|35319.3|35376.8|35341.8|35324.3|35276.8|34
1755775800000|2025-08-21 11:30:00|35349.3|35289.3|35346.8|35306.8|35376.8|35324.3|35311.8|35271.8|16
1755776100000|2025-08-21 11:35:00|35334.3|35314.3|35354.2|35334.2|35379.2|35344.2|35321.8|35286.8|36
1755776400000|2025-08-21 11:40:00|35366.7|35326.7|35441.7|35401.7|35441.7|35401.7|35354.2|35324.2|54
1755776700000|2025-08-21 11:45:00|35446.7|35406.7|35469.2|35449.2|35479.2|35459.2|35424.2|35396.7|54
1755777000000|2025-08-21 11:50:00|35464.2|35444.2|35449.1|35429.1|35471.7|35449.2|35444.1|35424.1|32
1755777300000|2025-08-21 11:55:00|35451.6|35431.6|35544.1|35524.1|35566.6|35539.1|35399.1|35371.6|78
1755777600000|2025-08-21 12:00:00|35541.6|35521.6|35671.6|35651.6|35721.5|35701.5|35539.1|35519.1|195
1755777900000|2025-08-21 12:05:00|35674|35654|35686.5|35666.5|35699|35679|35669|35649|55
1755778200000|2025-08-21 12:10:00|35689|35669|35736.5|35696.5|35751.5|35731.4|35674|35654|127
1755778500000|2025-08-21 12:15:00|35731.5|35691.5|35689|35649|35731.5|35699|35609|35581.5|88
1755778800000|2025-08-21 12:20:00|35688.9|35648.9|35658.9|35638.9|35743.9|35723.9|35653.9|35633.9|65
1755779100000|2025-08-21 12:25:00|35656.4|35636.4|35591.4|35531.4|35676.4|35648.9|35526.4|35501.4|94
1755779400000|2025-08-21 12:30:00|35578.9|35538.9|35648.7|35628.7|35678.8|35628.7|35523.9|35491.4|96
1755779700000|2025-08-21 12:35:00|35651.2|35631.2|35761.3|35741.3|35836.3|35808.8|35651.2|35626.3|218
1755780000000|2025-08-21 12:40:00|35761.4|35741.4|35791.3|35771.3|35791.3|35771.3|35718.9|35693.9|129
1755780300000|2025-08-21 12:45:00|35793.8|35773.8|35851.3|35831.3|35871.3|35851.3|35776.3|35756.3|205
1755780600000|2025-08-21 12:50:00|35853.8|35833.8|35861.3|35841.3|35876.3|35856.2|35833.8|35796.3|72
1755780900000|2025-08-21 12:55:00|35858.8|35838.8|36023.7|36003.7|36046.2|36026.2|35858.8|35838.8|263
1755781200000|2025-08-21 13:00:00|36033.6|36013.6|36213.6|36193.6|36226.1|36201.1|36028.7|36008.7|319
1755781500000|2025-08-21 13:05:00|36213.7|36193.7|36093.6|36033.6|36246.1|36218.6|36041.1|36021.1|303
1755781800000|2025-08-21 13:10:00|36091.1|36031.1|36033.6|36013.6|36093.6|36041.1|35981.1|35961.1|286
1755782100000|2025-08-21 13:15:00|36041|36021|35963.6|35943.6|36071.1|36043.6|35928.6|35908.6|123
1755782400000|2025-08-21 13:20:00|35978.6|35938.6|36018.6|35978.6|36046.1|36013.6|35963.6|35938.6|176
1755782700000|2025-08-21 13:25:00|36013.6|35993.6|36148.6|36128.6|36196|36171|36008.6|35981.1|112
1755783000000|2025-08-21 13:30:00|36146.1|36126.1|36168.5|36148.5|36213.5|36193.5|36098.5|36073.5|165
1755783300000|2025-08-21 13:35:00|36178.5|36158.5|36275.9|36255.9|36275.9|36255.9|36143.5|36121|217
1755783600000|2025-08-21 13:40:00|36271|36251|36330.9|36310.9|36385.9|36365.9|36241|36211|227
1755783900000|2025-08-21 13:45:00|36328.4|36308.4|36430.8|36390.8|36438.3|36418.3|36213.3|36193.3|439
1755784200000|2025-08-21 13:50:00|36433.3|36393.3|36150.8|36130.8|36445.9|36418.3|36148.4|36128.4|338
1755784500000|2025-08-21 13:55:00|36148.3|36128.3|36270.8|36230.8|36290.8|36268.3|36118.3|36095.9|200
1755784800000|2025-08-21 14:00:00|36265.8|36245.8|36348.2|36328.2|36378.3|36353.2|36215.8|36175.8|204
1755785100000|2025-08-21 14:05:00|36340.7|36320.7|36308.2|36288.2|36350.7|36330.7|36278.2|36250.7|92
1755785400000|2025-08-21 14:10:00|36310.7|36290.7|36138.1|36118.1|36370.7|36348.2|36133.2|36113.2|157
1755785700000|2025-08-21 14:15:00|36128.2|36108.2|35958.1|35938.1|36158.2|36123.1|35958.1|35935.6|309
1755786000000|2025-08-21 14:20:00|35953.1|35933.1|35850.5|35830.5|35980.6|35933.1|35813.1|35793.1|222
1755786300000|2025-08-21 14:25:00|35848|35828|35713|35693|35848|35828|35698|35678|343
1755786600000|2025-08-21 14:30:00|35713.1|35693.1|35628.1|35608.1|35740.5|35713|35548.1|35528.1|373
1755786900000|2025-08-21 14:35:00|35628|35608|35805.4|35765.4|35837.9|35795.4|35548|35528|243
1755787200000|2025-08-21 14:40:00|35782.9|35762.9|35922.9|35902.9|35955.3|35912.9|35777.9|35730.5|220
1755787500000|2025-08-21 14:45:00|35898|35878|35985.4|35965.4|35990.4|35965.4|35852.9|35825.4|93
1755787800000|2025-08-21 14:50:00|35987.9|35967.9|36042.9|36022.9|36052.9|36030.4|35947.9|35912.9|91
1755788100000|2025-08-21 14:55:00|36045.4|36025.4|36110.3|36090.3|36135.4|36105.3|36045.4|36017.9|84
1755788400000|2025-08-21 15:00:00|36112.8|36092.8|35927.8|35907.8|36115.3|36092.8|35905.3|35872.9|219
1755788700000|2025-08-21 15:05:00|35925.3|35905.3|36000.2|35960.2|36015.3|35987.8|35907.8|35887.8|157
1755789000000|2025-08-21 15:10:00|35992.7|35972.7|36085.2|36045.2|36085.2|36052.7|35990.3|35965.3|132
1755789300000|2025-08-21 15:15:00|36092.7|36052.7|36102.7|36082.7|36175.1|36155.1|36072.7|36050.2|158
1755789600000|2025-08-21 15:20:00|36080.3|36060.3|36130.1|36110.1|36172.6|36135.1|36072.7|36037.7|122
1755789900000|2025-08-21 15:25:00|36127.6|36107.6|36140.1|36120.1|36180.1|36152.6|36092.6|36072.6|94
1755790200000|2025-08-21 15:30:00|36132.6|36112.6|36292.5|36272.5|36295|36275|36132.6|36105.1|173
1755790500000|2025-08-21 15:35:00|36295|36275|36445|36425|36475|36447.5|36285.1|36265.1|337
1755790800000|2025-08-21 15:40:00|36444.9|36424.9|36427.4|36407.4|36464.9|36437.3|36407.4|36384.9|150
1755791100000|2025-08-21 15:45:00|36432.3|36412.3|36467.3|36447.3|36472.4|36452.4|36399.9|36369.9|336
1755791400000|2025-08-21 15:50:00|36467.4|36447.4|36587.3|36567.3|36587.3|36567.3|36467.4|36439.9|290
1755791700000|2025-08-21 15:55:00|36592.3|36572.3|36472.3|36452.3|36592.3|36572.3|36409.8|36379.8|492
1755792000000|2025-08-21 16:00:00|36474.8|36454.8|36442.3|36422.3|36487.3|36467.3|36329.9|36309.9|221
1755792300000|2025-08-21 16:05:00|36439.8|36419.8|36349.8|36329.8|36444.8|36424.8|36344.8|36324.7|66
1755792600000|2025-08-21 16:10:00|36352.3|36332.3|36339.7|36319.7|36369.7|36347.2|36317.3|36297.3|242
1755792900000|2025-08-21 16:15:00|36342.2|36322.2|36422.2|36402.2|36424.7|36404.7|36337.2|36317.2|83
1755793200000|2025-08-21 16:20:00|36419.7|36399.7|36499.7|36479.7|36572.2|36552.2|36404.7|36379.6|579
1755793500000|2025-08-21 16:25:00|36497.2|36477.2|36429.7|36409.7|36559.7|36532.1|36417.2|36384.7|439
1755793800000|2025-08-21 16:30:00|36427.2|36407.2|36407.2|36387.2|36479.6|36447.2|36362.2|36334.7|163
1755794100000|2025-08-21 16:35:00|36409.6|36389.6|36449.6|36429.6|36449.6|36429.6|36404.6|36384.6|40
1755794400000|2025-08-21 16:40:00|36454.6|36434.6|36474.6|36454.6|36494.6|36474.6|36449.6|36429.6|50
1755794700000|2025-08-21 16:45:00|36472.1|36452.1|36499.5|36479.5|36504.5|36484.5|36467|36447|49
1755795000000|2025-08-21 16:50:00|36504.5|36484.5|36507|36487|36507|36487|36494.5|36474.5|89
1755795300000|2025-08-21 16:55:00|36514.5|36494.5|36517|36497|36522|36502|36502|36482|70
1755795600000|2025-08-21 17:00:00|36519.4|36499.4|36471.9|36451.9|36559.4|36529.4|36471.9|36451.9|151
1755795900000|2025-08-21 17:05:00|36466.9|36446.9|36479.4|36459.4|36519.4|36499.4|36459.4|36434.3|87
1755796200000|2025-08-21 17:10:00|36481.9|36461.9|36499.3|36459.3|36516.8|36496.8|36461.8|36441.8|109
1755796500000|2025-08-21 17:15:00|36491.8|36471.8|36496.8|36476.8|36504.3|36481.8|36476.8|36456.8|89
1755796800000|2025-08-21 17:20:00|36499.3|36479.3|36404.3|36384.3|36504.2|36484.2|36401.8|36381.8|62
1755797100000|2025-08-21 17:25:00|36401.8|36381.8|36396.7|36376.7|36449.2|36426.7|36396.7|36374.2|174
1755850500000|2025-08-22 08:15:00|36392.6|36372.6|36325.4|36285.4|36547.6|36490.1|36273.1|36213.1|409
1755850800000|2025-08-22 08:20:00|36330.3|36290.3|36295.4|36255.4|36407.9|36355.2|36265.6|36225.6|92
1755851100000|2025-08-22 08:25:00|36295.5|36255.5|36282.8|36242.8|36370.2|36317.8|36275.5|36225.4|90
1755851400000|2025-08-22 08:30:00|36302.8|36262.8|36302.8|36262.8|36340.3|36300.3|36270.3|36237.8|27
1755851700000|2025-08-22 08:35:00|36302.7|36262.7|36335.2|36295.2|36387.7|36340.3|36297.7|36262.7|97
1755852000000|2025-08-22 08:40:00|36347.6|36287.6|36360.2|36320.2|36377.6|36335.1|36320.2|36285.2|21
1755852300000|2025-08-22 08:45:00|36357.8|36317.8|36405.1|36365.1|36410.1|36377.6|36345.3|36307.6|115
1755852600000|2025-08-22 08:50:00|36407.6|36367.6|36572.2|36532.2|36574.8|36532.2|36405.1|36362.7|95
1755852900000|2025-08-22 08:55:00|36572.3|36532.3|36580|36540|36622.6|36575|36432.6|36412.6|110
1755853200000|2025-08-22 09:00:00|36577.4|36537.4|36744.8|36724.8|36787.2|36727.2|36549.9|36512.5|180
1755853500000|2025-08-22 09:05:00|36734.8|36714.8|36814.8|36774.8|36932.1|36884.7|36729.8|36694.8|169
1755853800000|2025-08-22 09:10:00|36822.3|36762.3|36804.8|36764.8|36822.3|36782.3|36699.9|36662.4|79
1755854100000|2025-08-22 09:15:00|36807.3|36767.3|36742.3|36702.3|36807.3|36782.3|36724.9|36702.3|64
1755854400000|2025-08-22 09:20:00|36742.4|36702.4|36609.8|36589.8|36759.7|36739.7|36609.8|36577.4|115
1755854700000|2025-08-22 09:25:00|36607.3|36587.3|36659.8|36639.8|36692.3|36664.8|36599.8|36572.3|75
1755855000000|2025-08-22 09:30:00|36662.3|36642.3|36624.8|36604.8|36692.3|36662.2|36624.8|36592.4|45
1755855300000|2025-08-22 09:35:00|36624.9|36604.9|36692.4|36652.4|36707.3|36664.8|36624.8|36604.8|7
1755855600000|2025-08-22 09:40:00|36684.8|36664.8|36749.8|36709.8|36779.6|36747.2|36684.8|36657.3|41
1755855900000|2025-08-22 09:45:00|36749.7|36709.7|36729.7|36689.7|36762.2|36709.7|36689.7|36657.2|20
1755856200000|2025-08-22 09:50:00|36732.2|36692.2|36719.7|36699.7|36772.2|36742.2|36719.7|36677.1|20
1755856500000|2025-08-22 09:55:00|36719.6|36699.6|36649.6|36609.6|36719.6|36699.6|36637.2|36599.7|28
1755856800000|2025-08-22 10:00:00|36649.7|36609.7|36702.1|36662.1|36707.2|36674.6|36632.2|36602.2|10
1755857100000|2025-08-22 10:05:00|36702.2|36662.2|36679.4|36639.4|36766.9|36729.4|36679.4|36627|146
1755857400000|2025-08-22 10:10:00|36679.5|36639.5|36716.9|36656.9|36744.2|36709.5|36679.5|36632|26
1755857700000|2025-08-22 10:15:00|36704.4|36664.4|36701.9|36681.9|36719.4|36684.4|36669.4|36637|16
1755858000000|2025-08-22 10:20:00|36699.4|36679.4|36724.2|36704.2|36739.4|36704.5|36699.4|36671.9|10
1755858300000|2025-08-22 10:25:00|36724.3|36704.3|36796.8|36756.8|36801.7|36769.3|36714.3|36681.9|30
1755858600000|2025-08-22 10:30:00|36796.9|36756.9|36791.8|36771.8|36816.8|36794.3|36789.2|36756.8|26
1755858900000|2025-08-22 10:35:00|36791.7|36771.7|36786.7|36746.7|36816.7|36796.7|36764.2|36734.2|48
1755859200000|2025-08-22 10:40:00|36779.2|36759.2|36779.2|36759.2|36796.7|36774.2|36771.7|36746.7|12
1755859500000|2025-08-22 10:45:00|36791.6|36751.6|36701.6|36661.6|36801.6|36774.2|36701.6|36661.6|23
1755859800000|2025-08-22 10:50:00|36699.1|36659.1|36636.6|36596.6|36699.1|36664.1|36624.2|36586.7|38
1755860100000|2025-08-22 10:55:00|36624.2|36604.2|36554.1|36534.1|36636.6|36609.1|36551.6|36511.7|46
1755860400000|2025-08-22 11:00:00|36551.6|36531.6|36534.1|36494.1|36596.6|36549.1|36491.5|36466.5|69
1755860700000|2025-08-22 11:05:00|36534|36494|36601.4|36561.4|36611.5|36564|36474|36434|46
1755861000000|2025-08-22 11:10:00|36588.9|36568.9|36599|36579|36616.5|36579|36544|36491.5|13
1755861300000|2025-08-22 11:15:00|36596.5|36576.5|36584|36564|36606.5|36578.9|36533.9|36486.4|30
1755861600000|2025-08-22 11:20:00|36589|36549|36546.4|36506.4|36596.4|36556.4|36538.9|36506.4|31
1755861900000|2025-08-22 11:25:00|36543.9|36503.9|36433.8|36393.8|36543.9|36503.9|36408.9|36381.3|111
1755862200000|2025-08-22 11:30:00|36436.3|36396.3|36521.3|36481.3|36546.3|36518.6|36428.8|36396.3|75
1755862500000|2025-08-22 11:35:00|36508.8|36488.8|36486.3|36466.3|36526.3|36493.7|36453.7|36418.9|42
1755862800000|2025-08-22 11:40:00|36478.8|36458.8|36533.6|36513.6|36533.6|36513.6|36453.7|36406.2|92
1755863100000|2025-08-22 11:45:00|36541.2|36501.2|36598.7|36578.7|36611.1|36578.7|36518.6|36483.6|83
1755863400000|2025-08-22 11:50:00|36593.7|36573.7|36596.1|36556.1|36618.6|36578.6|36551.1|36526.1|29
1755863700000|2025-08-22 11:55:00|36583.6|36563.6|36571|36531|36620.8|36591|36523.6|36491.2|51
1755864000000|2025-08-22 12:00:00|36563.5|36543.5|36731|36691|36755.9|36728.4|36558.5|36536|200
1755864300000|2025-08-22 12:05:00|36718.5|36698.5|36735.9|36715.9|36745.9|36715.9|36680.9|36646|79
1755864600000|2025-08-22 12:10:00|36733.4|36713.4|36743.3|36723.3|36790.8|36760.8|36693.4|36653.4|101
1755864900000|2025-08-22 12:15:00|36755.7|36715.7|36773.2|36753.2|36825.8|36800.6|36748.3|36715.7|119
1755865200000|2025-08-22 12:20:00|36770.7|36750.7|36765.7|36725.7|36800.7|36763.2|36728.2|36705.7|68
1755865500000|2025-08-22 12:25:00|36758.2|36738.2|36810.6|36790.6|36825.7|36798|36728.2|36705.4|135
1755865800000|2025-08-22 12:30:00|36813|36793|36745.7|36725.7|36865.6|36828.3|36740.7|36720.7|93
1755866100000|2025-08-22 12:35:00|36743.3|36723.3|36735.7|36715.7|36755.7|36723.3|36603.2|36575.7|147
1755866400000|2025-08-22 12:40:00|36733.2|36713.2|36723.2|36683.2|36765.7|36733.2|36663.3|36640.7|59
1755866700000|2025-08-22 12:45:00|36720.7|36680.7|36665.6|36605.6|36770.7|36750.6|36655.6|36605.6|52
1755867000000|2025-08-22 12:50:00|36653.1|36633.1|36668.1|36648.1|36690.6|36658.1|36593.1|36558.5|65
1755867300000|2025-08-22 12:55:00|36670.6|36650.6|36763|36743|36815.5|36793|36670.6|36650.6|129
1755867600000|2025-08-22 13:00:00|36760.5|36740.5|36875.5|36855.5|36880.4|36860.4|36760.5|36740.4|194
1755867900000|2025-08-22 13:05:00|36875.6|36855.6|36845.5|36825.5|36920.5|36900.5|36788|36768|178
1755868200000|2025-08-22 13:10:00|36840.6|36820.6|36828|36808|36858|36838|36785.5|36760.7|108
1755868500000|2025-08-22 13:15:00|36830.5|36810.5|36945.4|36925.4|36950.3|36925.4|36830.5|36810.5|175
1755868800000|2025-08-22 13:20:00|36950.4|36930.4|36867.9|36847.9|36967.7|36932.9|36867.9|36835.4|65
1755869100000|2025-08-22 13:25:00|36865.4|36845.4|37137.8|37117.8|37137.9|37117.9|36865.4|36842.7|388
1755869400000|2025-08-22 13:30:00|37135.3|37115.3|37102.8|37082.8|37202.7|37182.7|37077.7|37043|275
1755869700000|2025-08-22 13:35:00|37105.3|37085.3|37100.3|37080.3|37115.4|37087.8|36975.3|36935.3|221
1755870000000|2025-08-22 13:40:00|37105.2|37085.2|37305.2|37265.2|37305.2|37277.6|37082.8|37060.2|271
1755870300000|2025-08-22 13:45:00|37297.7|37277.7|37350|37330|37385.3|37360.2|37282.6|37252.7|343
1755870600000|2025-08-22 13:50:00|37352.5|37332.5|37280|37240|37399.9|37370|37242.6|37205.1|305
1755870900000|2025-08-22 13:55:00|37274.9|37254.9|37227.5|37207.5|37355|37302.5|37227.5|37207.5|137
1755871200000|2025-08-22 14:00:00|37222.5|37202.5|37332.6|37312.6|37420.1|37390|37197.5|37167.6|265
1755871500000|2025-08-22 14:05:00|37332.5|37312.5|37410.1|37390.1|37430|37402.5|37317.7|37290.2|200
1755871800000|2025-08-22 14:10:00|37435|37415|37445|37425|37487.5|37467.5|37417.5|37370.1|244
1755872100000|2025-08-22 14:15:00|37444.9|37424.9|37532.4|37512.4|37544.7|37512.4|37402.6|37369.9|450
1755872400000|2025-08-22 14:20:00|37544.8|37504.8|37377.5|37357.5|37564.9|37532.5|37367.4|37335|138
1755872700000|2025-08-22 14:25:00|37389.9|37349.9|37497.3|37477.3|37549.9|37522.4|37387.4|37349.9|205
1755873000000|2025-08-22 14:30:00|37502.2|37482.2|37544.9|37524.9|37577.4|37547.3|37477.3|37429.8|174
1755873300000|2025-08-22 14:35:00|37532.4|37512.4|37519.8|37499.8|37574.8|37547.3|37509.8|37484.8|156
1755873600000|2025-08-22 14:40:00|37519.9|37499.9|37524.7|37504.7|37669.7|37647.2|37519.9|37499.9|269
1755873900000|2025-08-22 14:45:00|37529.7|37509.7|37617|37597|37669.6|37642.1|37529.7|37509.7|181
1755874200000|2025-08-22 14:50:00|37622|37602|37502.1|37482.1|37629.4|37606.9|37502.1|37477.1|197
1755874500000|2025-08-22 14:55:00|37494.6|37474.6|37569.5|37549.5|37621.9|37587|37479.6|37452.1|171
1755874800000|2025-08-22 15:00:00|37572|37552|37599.5|37579.5|37667|37647|37539.6|37517|183
1755875100000|2025-08-22 15:05:00|37606.9|37586.9|37621.9|37601.9|37681.9|37661.9|37567|37542|83
1755875400000|2025-08-22 15:10:00|37619.5|37599.5|37644.4|37624.4|37644.4|37624.4|37571.9|37539.5|175
1755875700000|2025-08-22 15:15:00|37649.3|37629.3|37729.3|37689.3|37739.4|37709.2|37602|37574.7|230
1755876000000|2025-08-22 15:20:00|37721.8|37701.8|37751.7|37731.7|37769.3|37741.8|37691.9|37666.7|144
1755876300000|2025-08-22 15:25:00|37749.2|37729.2|37759.1|37719.1|37764.2|37744.2|37721.7|37699.3|125
1755876600000|2025-08-22 15:30:00|37759.2|37719.2|37727|37707|37791.6|37764.1|37711.7|37684.2|133
1755876900000|2025-08-22 15:35:00|37726.8|37706.8|37841.6|37821.6|37894|37864.1|37726.8|37704.2|280
1755877200000|2025-08-22 15:40:00|37856.5|37816.5|37676.5|37656.5|37876.6|37841.6|37674.1|37646.6|376
1755877500000|2025-08-22 15:45:00|37679|37659|37616.6|37596.6|37679|37659|37576.7|37556.7|145
1755877800000|2025-08-22 15:50:00|37621.6|37601.6|37689.1|37669.1|37734|37703.9|37621.6|37594.1|92
1755878100000|2025-08-22 15:55:00|37696.7|37656.7|37746.5|37726.5|37764.1|37739.1|37696.6|37656.7|82
1755878400000|2025-08-22 16:00:00|37744|37724|37873.8|37833.8|37873.8|37838.9|37714.1|37683.9|200
1755878700000|2025-08-22 16:05:00|37868.9|37828.9|37856.3|37836.3|37883.9|37863.8|37856.3|37814|175
1755879000000|2025-08-22 16:10:00|37853.9|37833.9|37853.9|37833.9|37868.9|37846.3|37818.8|37798.8|101
1755879300000|2025-08-22 16:15:00|37856.3|37836.3|37798.8|37778.8|37876.4|37856.4|37781.3|37761.3|141
1755879600000|2025-08-22 16:20:00|37796.4|37776.4|37806.4|37786.4|37873.7|37853.6|37776.3|37748.8|492
1755879900000|2025-08-22 16:25:00|37811.3|37791.3|37868.6|37848.6|37943.7|37923.7|37806.5|37786.5|353
1755880200000|2025-08-22 16:30:00|37868.8|37848.8|37956.4|37936.4|38028.7|38006.3|37868.8|37848.8|201
1755880500000|2025-08-22 16:35:00|37961.4|37941.4|37921.4|37901.4|37966.4|37946.4|37908.9|37888.9|55
1755880800000|2025-08-22 16:40:00|37923.9|37903.9|37958.8|37938.8|37966.1|37938.8|37908.8|37888.8|79
1755881100000|2025-08-22 16:45:00|37956.4|37936.4|37941.2|37901.2|37983.8|37963.8|37931.3|37901.2|80
1755881400000|2025-08-22 16:50:00|37923.7|37903.7|37833.8|37813.8|37928.8|37903.7|37821.3|37798.7|133
1755881700000|2025-08-22 16:55:00|37836.2|37816.2|37811.3|37791.3|37878.7|37858.7|37801.3|37768.9|95
1755882000000|2025-08-22 17:00:00|37816.2|37796.2|37846.3|37826.3|37858.8|37831.3|37801.5|37781.5|90
1755882300000|2025-08-22 17:05:00|37841.4|37821.4|37831.2|37811.2|37873.8|37841.3|37826.3|37798.8|52
1755882600000|2025-08-22 17:10:00|37828.8|37808.8|37811.2|37791.2|37831.2|37811.2|37793.7|37773.7|117
1755882900000|2025-08-22 17:15:00|37813.7|37793.7|37876.2|37856.2|37903.7|37876.2|37813.7|37793.7|73
1755883200000|2025-08-22 17:20:00|37893.6|37853.6|37866.1|37826.1|37903.7|37883.7|37846.1|37823.6|112
1755883500000|2025-08-22 17:25:00|37878.6|37818.6|37776.2|37756.2|37893.5|37861.1|37771.1|37748.6|180
1755883800000|2025-08-22 17:30:00|37776.1|37756.1|37776.1|37756.1|37776.1|37756.1|37776.1|37756.1|0
1756121400000|2025-08-25 11:30:00|37781.8|37761.8|37497.7|37457.7|37839.7|37807.1|37430.7|37390.7|494
1756121700000|2025-08-25 11:35:00|37500|37460|37722.4|37702.4|37729.9|37702.4|37482.7|37450|163
1756122000000|2025-08-25 11:40:00|37741.9|37701.9|37654.8|37614.8|37744.8|37710|37617.6|37585|60
1756122300000|2025-08-25 11:45:00|37647.3|37627.3|37702.3|37682.3|37719.5|37682.3|37642.6|37600.3|50
1756122600000|2025-08-25 11:50:00|37707.1|37687.1|37737.2|37717.2|37755.2|37721.9|37652.4|37632.4|61
1756122900000|2025-08-25 11:55:00|37739.8|37719.8|37867.2|37847.2|37905|37869.5|37724.6|37692.3|117
1756123200000|2025-08-25 12:00:00|37874.9|37834.9|37925|37905|37969.6|37949.6|37852.1|37819.7|231
1756123500000|2025-08-25 12:05:00|37922.6|37902.6|38244.7|38224.7|38249.7|38224.7|37897.7|37870|217
1756123800000|2025-08-25 12:10:00|38247|38227|38184.5|38144.5|38324.5|38289.5|38177.3|38144.5|175
1756124100000|2025-08-25 12:15:00|38172.1|38152.1|38106.8|38086.8|38217|38187|38096.8|38052.3|133
1756124400000|2025-08-25 12:20:00|38101.8|38081.8|38201.9|38181.9|38206.9|38186.9|38069.5|38046.6|93
1756124700000|2025-08-25 12:25:00|38204.3|38184.3|38329.3|38309.3|38344.4|38309.3|38156.8|38116.8|111
1756125000000|2025-08-25 12:30:00|38324.5|38304.5|38229.1|38209.1|38329|38304.5|38224.5|38194.5|327
1756125300000|2025-08-25 12:35:00|38226.6|38206.6|38109.3|38069.3|38226.6|38206.6|38102.1|38069.3|103
1756125600000|2025-08-25 12:40:00|38126.4|38066.4|38274|38234|38274|38241.5|38097.1|38064.2|66
1756125900000|2025-08-25 12:45:00|38261.7|38241.7|38301.4|38281.4|38303.7|38281.4|38226.4|38194|74
1756126200000|2025-08-25 12:50:00|38298.9|38278.9|38246.7|38226.7|38319|38299|38236.5|38208.8|61
1756126500000|2025-08-25 12:55:00|38246.5|38226.5|38251.3|38211.3|38258.8|38233.7|38158.9|38138.9|82
1756126800000|2025-08-25 13:00:00|38253.7|38213.7|38203.6|38183.6|38258.3|38238.2|38161.3|38141.3|96
1756127100000|2025-08-25 13:05:00|38206.1|38186.1|38108.9|38088.9|38258.5|38236.1|38108.9|38084.2|68
1756127400000|2025-08-25 13:10:00|38116|38096|38157.8|38117.8|38157.8|38128.6|38078.6|38058.6|78
1756127700000|2025-08-25 13:15:00|38158.1|38118.1|38125.6|38105.6|38190.5|38170.5|38118.9|38098.9|57
1756128000000|2025-08-25 13:20:00|38123.1|38103.1|38193.2|38173.2|38198.4|38178.1|38123.1|38103.1|145
1756128300000|2025-08-25 13:25:00|38193.1|38173.1|38168.5|38148.5|38208.1|38188.1|38168.5|38148.1|46
1756128600000|2025-08-25 13:30:00|38168.1|38148.1|38060.8|38040.8|38168.1|38148.1|37969.2|37942.9|184
1756128900000|2025-08-25 13:35:00|38060.9|38040.9|38073.1|38053.1|38088.1|38060.8|37990.8|37963.3|85
1756129200000|2025-08-25 13:40:00|38070.7|38050.7|38130.7|38110.7|38153.1|38120.7|38063.2|38043.2|101
1756129500000|2025-08-25 13:45:00|38138.3|38098.3|38355.2|38335.2|38421.9|38377.8|38128.3|38098.3|258
1756129800000|2025-08-25 13:50:00|38359.9|38339.9|38325.5|38285.5|38453|38425.4|38305.4|38275.5|250
1756130100000|2025-08-25 13:55:00|38325.3|38285.3|38330.7|38310.7|38378.1|38345.5|38270.8|38233.1|249
1756130400000|2025-08-25 14:00:00|38333.1|38313.1|38253.3|38233.3|38338.1|38315.6|38253.3|38230.9|92
1756130700000|2025-08-25 14:05:00|38253.4|38233.4|38262.5|38242.5|38262.5|38242.5|38115.9|38095.9|140
1756131000000|2025-08-25 14:10:00|38264.9|38244.9|38392.7|38352.7|38502.3|38462.3|38264.9|38244.9|223
1756131300000|2025-08-25 14:15:00|38380.2|38360.2|38452.7|38432.7|38480.1|38460.1|38365.2|38327.6|83
1756131600000|2025-08-25 14:20:00|38455.2|38435.2|38640.4|38620.4|38647.5|38627.5|38455.2|38432.3|355
1756131900000|2025-08-25 14:25:00|38637.9|38617.9|38590.4|38570.4|38672.9|38652.4|38587.8|38562.8|115
1756132200000|2025-08-25 14:30:00|38590.3|38570.3|38437.2|38397.2|38642.6|38620.2|38420.1|38397.2|129
1756132500000|2025-08-25 14:35:00|38437.6|38397.6|38510.1|38490.1|38542.2|38514.4|38422.7|38397.6|91
1756132800000|2025-08-25 14:40:00|38510|38490|38520|38500|38532.5|38500.2|38465|38442.5|83
1756133100000|2025-08-25 14:45:00|38517.6|38497.6|38522.6|38502.6|38542.6|38514.9|38472.5|38445.1|157
1756133400000|2025-08-25 14:50:00|38520.2|38500.2|38450.1|38390.1|38527.7|38507.7|38400.2|38377.8|84
1756133700000|2025-08-25 14:55:00|38447.7|38387.7|38502.7|38462.7|38507.9|38462.8|38362.7|38342.7|150
1756134000000|2025-08-25 15:00:00|38502.8|38462.8|38518.1|38498.1|38562.9|38515.5|38490.8|38462.7|201
1756134300000|2025-08-25 15:05:00|38522.9|38502.9|38530|38510|38587.8|38555.3|38500.8|38473.1|60
1756134600000|2025-08-25 15:10:00|38525.2|38505.2|38525.3|38505.3|38560.3|38540.1|38505.3|38483.1|79
1756134900000|2025-08-25 15:15:00|38530.2|38510.2|38427.8|38407.8|38537.7|38512.7|38372.8|38352.8|95
1756135200000|2025-08-25 15:20:00|38430.1|38410.1|38215.1|38195.1|38432.8|38412.8|38200.2|38172.9|162
1756135500000|2025-08-25 15:25:00|38220.1|38200.1|38134.8|38114.8|38225.1|38205.1|38107.5|38087.5|75
1756135800000|2025-08-25 15:30:00|38132.3|38112.3|37972.5|37932.5|38140.4|38112.3|37880.2|37852.7|258
1756136100000|2025-08-25 15:35:00|37970|37930|37952.4|37892.4|38070|38050|37917.4|37872.4|123
1756136400000|2025-08-25 15:40:00|37957.4|37897.4|37825.6|37805.6|37957.5|37924.9|37802.7|37777.6|272
1756136700000|2025-08-25 15:45:00|37830.3|37810.3|37925|37905|37965.1|37945.1|37830.2|37807.4|69
1756137000000|2025-08-25 15:50:00|37932.7|37892.7|37989.6|37969.6|38027.4|37989.8|37907.4|37872.5|89
1756137300000|2025-08-25 15:55:00|37992.4|37972.4|38012.5|37992.5|38032.3|38004.6|37969.5|37912.4|62
1756137600000|2025-08-25 16:00:00|38015|37995|38022.7|38002.7|38047.6|38027.2|37985.3|37957.7|134
1756137900000|2025-08-25 16:05:00|38025.1|38005.1|38027.4|38007.4|38050.2|38030.2|38025|38005|96
1756138200000|2025-08-25 16:10:00|38027.5|38007.5|38134.6|38114.6|38139.6|38119.6|38027.5|38007.5|190
1756138500000|2025-08-25 16:15:00|38129.9|38109.9|37977.1|37957.1|38134.5|38114.5|37977.1|37946.9|187
1756138800000|2025-08-25 16:20:00|37976.9|37956.9|37662.7|37642.7|38014.4|37994.4|37650|37618.1|601
1756139100000|2025-08-25 16:25:00|37660.3|37640.3|37679.6|37659.6|37757.3|37737.3|37607.5|37577|269
1756139400000|2025-08-25 16:30:00|37679.5|37659.5|37589.8|37569.8|37687.5|37662.6|37580|37547.3|133
1756139700000|2025-08-25 16:35:00|37592.3|37572.3|37557.2|37537.2|37637.2|37617.2|37544.8|37512.7|206
1756140000000|2025-08-25 16:40:00|37557.3|37537.3|37595|37575|37677.3|37644.9|37519.9|37487.7|343
1756140300000|2025-08-25 16:45:00|37597.4|37577.4|37629.6|37609.6|37659.7|37639.7|37579.9|37559.9|55
1756140600000|2025-08-25 16:50:00|37627.1|37607.1|37622.1|37602.1|37657.1|37637.1|37619.6|37599.6|57
1756140900000|2025-08-25 16:55:00|37619.6|37599.6|37639.4|37599.4|37641.9|37621.9|37597.1|37569.9|88
1756141200000|2025-08-25 17:00:00|37642|37619.4|37649.8|37629.8|37652.1|37632.1|37632|37597.3|42
1756141500000|2025-08-25 17:05:00|37654.8|37634.8|37697.1|37677.1|37697.1|37677.1|37645|37625|64
1756141800000|2025-08-25 17:10:00|37697.2|37677.2|37682.4|37662.4|37717.2|37697.2|37679.7|37652.6|48
1756142100000|2025-08-25 17:15:00|37677.7|37657.7|37649.9|37629.9|37677.7|37657.7|37627.5|37607.5|89
1756142400000|2025-08-25 17:20:00|37649.8|37629.8|37577.6|37557.6|37649.8|37629.8|37570.1|37550.1|124
1756142700000|2025-08-25 17:25:00|37580.1|37560.1|37574.7|37554.7|37604.8|37582.3|37550|37527.3|177
1756143000000|2025-08-25 17:30:00|37574.6|37554.6|37574.6|37554.6|37574.6|37554.6|37574.6|37554.6|0
1756196100000|2025-08-26 08:15:00|37575.4|37535.4|37342.7|37302.7|37575.4|37535.4|37213|37183.3|330
1756196400000|2025-08-26 08:20:00|37340.2|37320.2|37380.1|37320.1|37402.6|37362.6|37312.6|37264.9|124
1756196700000|2025-08-26 08:25:00|37367.7|37327.7|37333|37313|37395.5|37368|37287.5|37259.9|96
1756197000000|2025-08-26 08:30:00|37333.1|37313.1|37317.9|37277.9|37348.6|37320.3|37233.7|37193.7|121
1756197300000|2025-08-26 08:35:00|37312.6|37292.6|37253|37233|37312.8|37292.8|37245.5|37220.2|75
1756197600000|2025-08-26 08:40:00|37252.9|37232.9|37202.7|37182.7|37252.9|37232.9|37183.5|37148.2|124
1756197900000|2025-08-26 08:45:00|37200.3|37180.3|36815.5|36775.5|37242.5|37202.5|36770.3|36715.5|351
1756198200000|2025-08-26 08:50:00|36844.7|36784.7|36732.8|36712.8|36925.3|36897.7|36697.9|36677.8|236
1756198500000|2025-08-26 08:55:00|36740.3|36680.3|36752.4|36732.4|36784.8|36742.4|36625.4|36594.8|161
1756198800000|2025-08-26 09:00:00|36760.1|36720.1|36645.1|36585.1|36760.1|36727.4|36575.1|36515.5|137
1756199100000|2025-08-26 09:05:00|36647.6|36587.6|36597.2|36537.2|36660.1|36627.6|36492.7|36457.5|144
1756199400000|2025-08-26 09:10:00|36602.1|36542.1|36620|36580|36649.9|36595.2|36555|36515|66
1756199700000|2025-08-26 09:15:00|36612.3|36592.3|36702.3|36682.3|36702.3|36682.3|36612.3|36584.8|61
1756200000000|2025-08-26 09:20:00|36704.8|36684.8|36794.8|36754.8|36794.8|36759.5|36704.8|36684.8|46
1756200300000|2025-08-26 09:25:00|36789.8|36749.8|36789.9|36729.9|36839.7|36817.1|36762.1|36719.7|55
1756200600000|2025-08-26 09:30:00|36789.7|36729.7|36702.8|36682.8|36805.2|36782.1|36702.8|36669.8|33
1756200900000|2025-08-26 09:35:00|36702.3|36682.3|36687.1|36667.1|36750.4|36722.3|36680.2|36640.2|48
1756201200000|2025-08-26 09:40:00|36699.5|36659.5|36684.6|36644.6|36705.1|36682|36667|36634.2|22
1756201500000|2025-08-26 09:45:00|36694|36654|36746.9|36726.9|36774.4|36741.9|36669.6|36639.5|48
1756201800000|2025-08-26 09:50:00|36764.4|36704.4|36612|36592|36764.4|36714.3|36612|36574.7|66
1756202100000|2025-08-26 09:55:00|36617|36577|36659.5|36639.5|36694.4|36657|36612|36564.5|18
1756202400000|2025-08-26 10:00:00|36666.5|36646.5|36714.3|36674.3|36724.2|36677.1|36636.8|36599.6|43
1756202700000|2025-08-26 10:05:00|36714.5|36674.5|36696.9|36656.9|36726.7|36692|36666.8|36629.6|61
1756203000000|2025-08-26 10:10:00|36691.6|36671.6|36731.7|36711.7|36731.8|36711.8|36669.4|36649.4|17
1756203300000|2025-08-26 10:15:00|36726.7|36706.7|36711.9|36671.9|36734.7|36707|36686.9|36659.2|22
1756203600000|2025-08-26 10:20:00|36714.4|36674.4|36746.8|36726.8|36749.3|36726.8|36714.4|36674.4|13
1756203900000|2025-08-26 10:25:00|36756.5|36736.5|36666.6|36646.6|36813.6|36781.2|36666.6|36622.4|41
1756204200000|2025-08-26 10:30:00|36666.9|36646.9|36576.6|36516.6|36704.3|36671.8|36561.9|36511.7|49
1756204500000|2025-08-26 10:35:00|36574.2|36514.2|36536.3|36496.3|36574.2|36538.8|36526.7|36494.1|45
1756204800000|2025-08-26 10:40:00|36521.6|36501.6|36381.4|36341.4|36521.6|36501.6|36358.9|36318.9|135
1756205100000|2025-08-26 10:45:00|36379|36339|36398.7|36358.7|36404|36376.5|36361.6|36328.7|37
1756205400000|2025-08-26 10:50:00|36398.8|36358.8|36473.9|36433.9|36473.9|36441.3|36391.3|36353.8|99
1756205700000|2025-08-26 10:55:00|36476.3|36436.3|36471.6|36451.6|36513.8|36481.4|36466.4|36429.1|28
1756206000000|2025-08-26 11:00:00|36469.2|36449.2|36423.9|36383.9|36486.4|36449.2|36411.5|36383.9|36
1756206300000|2025-08-26 11:05:00|36416.2|36396.2|36433.8|36393.8|36453.8|36416.6|36344|36323.9|87
1756206600000|2025-08-26 11:10:00|36436.2|36396.2|36448.9|36428.9|36454|36428.9|36409|36389|9
1756206900000|2025-08-26 11:15:00|36451.3|36431.3|36466.4|36426.4|36493.9|36466.4|36443.9|36413.9|21
1756207200000|2025-08-26 11:20:00|36468.9|36428.9|36546.4|36526.4|36553.9|36526.4|36468.9|36428.9|20
1756207500000|2025-08-26 11:25:00|36581.4|36561.4|36586.3|36546.3|36608.6|36576.1|36566.2|36533.7|58
1756207800000|2025-08-26 11:30:00|36584|36544|36556.3|36516.3|36586.3|36551.5|36531.3|36496.6|50
1756208100000|2025-08-26 11:35:00|36561|36521|36613.8|36593.8|36619.1|36593.8|36556.1|36521|16
1756208400000|2025-08-26 11:40:00|36618.5|36598.5|36737.8|36677.8|36743|36710.5|36618.5|36598.5|107
1756208700000|2025-08-26 11:45:00|36738.3|36678.3|36793.4|36753.4|36833.4|36805.9|36728.3|36678.3|68
1756209000000|2025-08-26 11:50:00|36785.7|36765.7|36558.7|36538.7|36793.8|36765.7|36546.2|36516.2|93
1756209300000|2025-08-26 11:55:00|36558.5|36538.5|36438.2|36418.2|36561.1|36538.5|36416|36383.6|78
1756209600000|2025-08-26 12:00:00|36438.6|36418.6|36570.9|36550.9|36658.3|36638.3|36438.6|36418.2|130
1756209900000|2025-08-26 12:05:00|36565.9|36545.9|36583.4|36543.4|36583.5|36553.5|36478.7|36448.6|76
1756210200000|2025-08-26 12:10:00|36583.5|36543.5|36661|36641|36728.7|36708.7|36546.5|36521.2|135
1756210500000|2025-08-26 12:15:00|36663.4|36643.4|36720.7|36700.7|36733.2|36710.7|36616|36596|158
1756210800000|2025-08-26 12:20:00|36720.5|36700.5|36708|36688|36725.7|36703.2|36660.6|36633|62
1756211100000|2025-08-26 12:25:00|36708.1|36688.1|36700.3|36680.3|36733.1|36710.5|36670.3|36637.8|70
1756211400000|2025-08-26 12:30:00|36705|36685|36833.1|36813.1|36877.9|36845.6|36705|36677.6|379
1756211700000|2025-08-26 12:35:00|36833|36813|36934.9|36914.9|36937.7|36917.7|36830.5|36810.5|180
1756212000000|2025-08-26 12:40:00|36917.4|36897.4|37062.4|37022.4|37107.1|37087.1|36842.5|36822.5|188
1756212300000|2025-08-26 12:45:00|37045.3|37025.3|37174.5|37134.5|37174.5|37139.7|37014.8|36974.8|93
1756212600000|2025-08-26 12:50:00|37176.9|37136.9|37195.1|37175.1|37195.1|37175.1|37142.6|37117.6|170
1756212900000|2025-08-26 12:55:00|37192.7|37172.7|37299.9|37279.9|37349.8|37329.8|37192.6|37172.6|160
1756213200000|2025-08-26 13:00:00|37300.1|37280.1|37100|37080|37337.6|37310.1|37100|37072.4|175
1756213500000|2025-08-26 13:05:00|37099.9|37079.9|37052|37012|37109.9|37079.9|37010.2|36977.7|135
1756213800000|2025-08-26 13:10:00|37049.7|37029.7|36892.3|36872.3|37085|37062.2|36889.9|36857.4|121
1756214100000|2025-08-26 13:15:00|36892.4|36872.4|36984.6|36964.6|37077|37044.6|36889.9|36859.8|128
1756214400000|2025-08-26 13:20:00|36989.3|36969.3|36986.4|36926.4|37046.3|37016.5|36964|36926.4|103
1756214700000|2025-08-26 13:25:00|36978.6|36938.6|37186.4|37146.4|37196.4|37168.8|36963.8|36938.6|63
1756215000000|2025-08-26 13:30:00|37186.3|37146.3|37315.4|37275.4|37345.3|37318|37116.6|37096.6|193
1756215300000|2025-08-26 13:35:00|37307.8|37287.8|37185.9|37165.9|37382.8|37362.8|37185.9|37160.7|178
1756215600000|2025-08-26 13:40:00|37185.7|37165.7|37308.2|37248.2|37308.2|37253.5|37158.4|37130.2|136
1756215900000|2025-08-26 13:45:00|37308.3|37248.3|37416|37376|37475.3|37444.4|37305.8|37246|190
1756216200000|2025-08-26 13:50:00|37398.9|37378.9|37371.2|37331.2|37411.4|37378.9|37333.6|37301.2|69
1756216500000|2025-08-26 13:55:00|37363.7|37343.7|37373.7|37353.7|37436.2|37401.2|37361.4|37326.4|107
1756216800000|2025-08-26 14:00:00|37371.3|37351.3|37414.1|37354.1|37498.2|37478.2|37333.2|37298.5|195
1756217100000|2025-08-26 14:05:00|37413.6|37353.6|37318.3|37278.3|37413.6|37373.6|37293.5|37260.8|84
1756217400000|2025-08-26 14:10:00|37323|37283|37410.3|37370.3|37425.1|37405.1|37321.1|37278.6|172
1756217700000|2025-08-26 14:15:00|37398|37378|37358.5|37338.5|37513.2|37483.1|37358.5|37330.9|62
1756218000000|2025-08-26 14:20:00|37363.8|37323.8|37456.3|37416.3|37502.9|37468.5|37358.1|37311.2|69
1756218300000|2025-08-26 14:25:00|37471|37411|37494.1|37474.1|37496.3|37474.1|37399.2|37361.6|98
1756218600000|2025-08-26 14:30:00|37516|37476|37441.5|37421.5|37581.3|37551.6|37441.5|37421.5|104
1756218900000|2025-08-26 14:35:00|37449|37429|37240.7|37220.7|37478.6|37443.9|37192.8|37167.3|192
1756219200000|2025-08-26 14:40:00|37234.9|37214.9|37241.8|37221.8|37294.3|37274.3|37221.9|37196.9|111
1756219500000|2025-08-26 14:45:00|37262.9|37242.9|37109.4|37089.4|37276.1|37256.1|37094.2|37074.2|203
1756219800000|2025-08-26 14:50:00|37099.2|37079.2|37026.9|37006.9|37146.7|37116.7|37019.2|36999.2|156
1756220100000|2025-08-26 14:55:00|37024.4|37004.4|37087|37047|37177|37144.5|37017|36996.8|156
1756220400000|2025-08-26 15:00:00|37074.6|37054.6|37089.3|37069.3|37173.8|37139.3|37057.1|37037.1|160
1756220700000|2025-08-26 15:05:00|37089.4|37069.4|37077.1|37037.1|37131.9|37099.3|37044.4|37011.9|91
1756221000000|2025-08-26 15:10:00|37064.7|37044.7|36677|36637|37064.7|37044.7|36674.4|36637|267
1756221300000|2025-08-26 15:15:00|36676.9|36636.9|36781.4|36741.4|36784.3|36741.8|36579.4|36536.7|181
1756221600000|2025-08-26 15:20:00|36781.5|36741.5|36799.1|36779.1|36841.3|36796.5|36669.2|36636.8|107
1756221900000|2025-08-26 15:25:00|36799.3|36779.3|36746.9|36706.9|36889.3|36859.1|36734.6|36706.9|146
1756222200000|2025-08-26 15:30:00|36734.6|36714.6|36906.4|36866.4|36921.7|36894.1|36730|36702.4|149
1756222500000|2025-08-26 15:35:00|36906.7|36866.7|36827.1|36787.1|36921.7|36894.1|36819.5|36787.1|44
1756222800000|2025-08-26 15:40:00|36824.6|36784.6|36837|36817|36896.7|36864.5|36812.1|36784.5|71
1756223100000|2025-08-26 15:45:00|36839.3|36819.3|36873.8|36853.8|36888.5|36853.8|36789.8|36757.1|196
1756223400000|2025-08-26 15:50:00|36874.3|36854.3|37006.6|36966.6|37006.6|36966.6|36839.4|36812.2|199
1756223700000|2025-08-26 15:55:00|36991.6|36971.6|36999|36979|37065.8|37044|36976.7|36939|95
1756224000000|2025-08-26 16:00:00|37001.8|36981.8|37066.5|37046.5|37135.6|37111.3|37001.8|36981.8|129
1756224300000|2025-08-26 16:05:00|37086.6|37046.6|37110.8|37090.8|37133.2|37108.2|37046.6|37016.6|188
1756224600000|2025-08-26 16:10:00|37113.3|37093.3|37125.8|37105.8|37183.3|37163.3|37096|37053.5|124
1756224900000|2025-08-26 16:15:00|37125.9|37105.9|37120.8|37100.8|37178.3|37158.3|37120.8|37090.8|121
1756225200000|2025-08-26 16:20:00|37113.3|37093.3|37216.5|37196.5|37226.5|37206.5|37083.3|37063.3|492
1756225500000|2025-08-26 16:25:00|37218.8|37198.8|37265.7|37245.7|37290.5|37270.5|37189.2|37169.2|225
1756225800000|2025-08-26 16:30:00|37266|37246|37216.1|37196.1|37275.8|37248.3|37200.7|37176.3|108
1756226100000|2025-08-26 16:35:00|37213.6|37193.6|37191.1|37171.1|37218.6|37198.6|37191.1|37171.1|74
1756226400000|2025-08-26 16:40:00|37183.7|37163.7|37138.4|37118.4|37193.4|37173.4|37133.7|37113.7|39
1756226700000|2025-08-26 16:45:00|37140.7|37120.7|37056.2|37036.2|37145.9|37120.9|37056.2|37033.5|229
1756227000000|2025-08-26 16:50:00|37053.8|37033.8|37043.5|37023.5|37061.1|37033.8|37008.5|36976.1|83
1756227300000|2025-08-26 16:55:00|37038.8|37018.8|37008.4|36988.4|37070.8|37043.6|36993.9|36973.4|30
1756227600000|2025-08-26 17:00:00|37013.4|36993.4|37100.7|37060.7|37105.7|37066.2|37013.4|36980.9|77
1756227900000|2025-08-26 17:05:00|37083.7|37063.7|37085.7|37045.7|37105.6|37063.7|37068.2|37040.7|19
1756228200000|2025-08-26 17:10:00|37085.9|37045.9|37028.3|37008.3|37085.9|37048.3|37028.3|37008.3|21
1756228500000|2025-08-26 17:15:00|37033.2|37013.2|37065.8|37045.8|37065.8|37045.8|37006|36986|47
1756228800000|2025-08-26 17:20:00|37063.1|37043.1|37060.6|37020.6|37090.1|37067.9|37040.4|37017.6|200
1756229100000|2025-08-26 17:25:00|37055.7|37015.7|37002.6|36982.6|37055.7|37015.7|36965.7|36940.6|142
1756282500000|2025-08-27 08:15:00|37000.9|36980.9|36768.7|36728.7|37113.6|37068.9|36673|36625.7|375
1756282800000|2025-08-27 08:20:00|36768.2|36728.2|36681|36641|36795.7|36743|36681|36641|70
1756283100000|2025-08-27 08:25:00|36671.7|36631.7|36635.6|36575.6|36671.7|36631.7|36539.2|36496.5|59
1756283400000|2025-08-27 08:30:00|36623.3|36583.3|36680.7|36660.7|36772.9|36732|36605.6|36568.3|42
1756283700000|2025-08-27 08:35:00|36680.4|36660.4|36733.2|36693.2|36772.1|36732.1|36663|36632.3|28
1756284000000|2025-08-27 08:40:00|36733|36693|36715.5|36675.5|36777.8|36717.8|36698|36645.7|39
1756284300000|2025-08-27 08:45:00|36708|36688|36691.9|36651.9|36720.5|36688|36613|36580.5|68
1756284600000|2025-08-27 08:50:00|36696.9|36656.9|36759.2|36719.2|36767|36731.7|36692.1|36656.9|13
1756284900000|2025-08-27 08:55:00|36759.4|36719.4|36714.3|36654.3|36774.2|36747.2|36709.5|36649.5|12
1756285200000|2025-08-27 09:00:00|36699.5|36659.5|36676.8|36636.8|36739.1|36719.1|36641.6|36594.1|25
1756285500000|2025-08-27 09:05:00|36684.3|36624.3|36686.6|36646.6|36706.6|36666.6|36642.5|36599.1|27
1756285800000|2025-08-27 09:10:00|36686.7|36646.7|36691.7|36651.7|36729.7|36701.5|36676.5|36631.7|6
1756286100000|2025-08-27 09:15:00|36691.5|36651.5|36622|36602|36704|36651.7|36622|36601.7|9
1756286400000|2025-08-27 09:20:00|36646|36606|36646.6|36606.6|36662|36614|36601.8|36551.8|11
1756286700000|2025-08-27 09:25:00|36659.1|36599.1|36696.4|36656.4|36711.2|36661.4|36656.6|36599.1|10
1756287000000|2025-08-27 09:30:00|36704.1|36644.1|36641|36581|36704.1|36649.1|36616.4|36566.6|15
1756287300000|2025-08-27 09:35:00|36636|36596|36629.4|36589.4|36661.7|36633.3|36606.4|36573.9|16
1756287600000|2025-08-27 09:40:00|36629.2|36589.2|36639|36579|36644|36596.5|36616.3|36568.7|32
1756287900000|2025-08-27 09:45:00|36638.5|36578.5|36623.8|36563.8|36638.5|36586.5|36598.8|36561.1|50
1756288200000|2025-08-27 09:50:00|36628.4|36568.4|36645.9|36585.9|36690.9|36636.3|36611.6|36563.9|9
1756288500000|2025-08-27 09:55:00|36650.5|36590.5|36571.4|36551.4|36681|36641.2|36571.4|36551.4|11
1756288800000|2025-08-27 10:00:00|36601.4|36541.4|36603.8|36543.8|36618.5|36561.3|36566.4|36526.7|12
1756289100000|2025-08-27 10:05:00|36589.2|36549.2|36478.4|36438.4|36606|36553.8|36471.3|36438.4|18
1756289400000|2025-08-27 10:10:00|36478.3|36438.3|36471.6|36431.6|36493.8|36443.8|36426.8|36389.1|122
1756289700000|2025-08-27 10:15:00|36471.3|36431.3|36506.2|36466.2|36518.9|36471.4|36446.6|36413.9|15
1756290000000|2025-08-27 10:20:00|36508.7|36468.7|36580.7|36520.7|36598.4|36555.9|36508.7|36468.7|37
1756290300000|2025-08-27 10:25:00|36580.3|36520.3|36603.3|36563.3|36625.6|36578.3|36563.5|36513.3|8
1756290600000|2025-08-27 10:30:00|36603.5|36563.5|36578.3|36518.3|36618.1|36570.6|36560.8|36510.9|2
1756290900000|2025-08-27 10:35:00|36578.4|36518.4|36547|36507|36588.6|36540.9|36547|36507|2
1756291200000|2025-08-27 10:40:00|36546.8|36506.8|36615.7|36575.7|36648.4|36598.2|36536.6|36504.3|30
1756291500000|2025-08-27 10:45:00|36613.2|36573.2|36633.1|36593.1|36688.2|36638.2|36595.7|36560.9|37
1756291800000|2025-08-27 10:50:00|36620.8|36600.8|36652.8|36592.8|36687.8|36639.7|36615.5|36575.5|64
1756292100000|2025-08-27 10:55:00|36645.1|36605.1|36642.7|36602.7|36657.6|36610|36602.9|36572.7|2
1756292400000|2025-08-27 11:00:00|36640.2|36620.2|36652.5|36632.5|36677.7|36632.5|36632.7|36612.7|4
1756292700000|2025-08-27 11:05:00|36654.8|36634.8|36692.6|36672.6|36737.5|36715.2|36654.8|36634.6|28
1756293000000|2025-08-27 11:10:00|36709.6|36669.6|36700.1|36680.1|36722.6|36680.1|36695.1|36652.3|9
1756293300000|2025-08-27 11:15:00|36697.8|36677.8|36699.4|36659.4|36699.4|36677.8|36674.7|36617.8|17
1756293600000|2025-08-27 11:20:00|36699.3|36659.3|36689.7|36669.7|36702.9|36677.6|36685.1|36657.6|7
1756293900000|2025-08-27 11:25:00|36682.7|36662.7|36757.1|36697.1|36757.7|36727.1|36679.8|36647.5|17
1756294200000|2025-08-27 11:30:00|36720.5|36700.5|36729.4|36709.4|36757.1|36726.7|36709.6|36677.1|22
1756294500000|2025-08-27 11:35:00|36729.2|36709.2|36734.2|36694.2|36749.8|36724.2|36701.9|36676.9|21
1756294800000|2025-08-27 11:40:00|36734.4|36694.4|36709.2|36689.2|36772.2|36731.7|36704.2|36676.7|20
1756295100000|2025-08-27 11:45:00|36709.5|36689.5|36871.4|36851.4|36888.8|36854|36709.5|36676.8|50
1756295400000|2025-08-27 11:50:00|36886.1|36846.1|36809.3|36789.3|36901.1|36876.1|36804.3|36761.6|164
1756295700000|2025-08-27 11:55:00|36805.7|36745.7|36843.3|36803.3|36846.2|36803.7|36719.3|36692.3|186
1756296000000|2025-08-27 12:00:00|36858.2|36818.2|36848.7|36828.7|36888.5|36868.5|36768.9|36748.9|73
1756296300000|2025-08-27 12:05:00|36846.2|36826.2|36776.1|36756.1|36846.2|36826.2|36776.1|36746.3|57
1756296600000|2025-08-27 12:10:00|36780.8|36760.8|36663.6|36643.6|36785.8|36765.8|36653.4|36626.1|58
1756296900000|2025-08-27 12:15:00|36671.1|36651.1|36851|36831|36856|36836|36671.1|36651.1|47
1756297200000|2025-08-27 12:20:00|36848.5|36828.5|36861.4|36841.4|36908.5|36888.5|36843.7|36806.4|65
1756297500000|2025-08-27 12:25:00|36861.2|36841.2|36853.6|36833.6|36888.1|36851.2|36784|36764|43
1756297800000|2025-08-27 12:30:00|36851.3|36831.3|36900.9|36880.9|36911.1|36885.9|36808.6|36771.3|60
1756298100000|2025-08-27 12:35:00|36901.3|36881.3|37038.2|37018.2|37038.2|37018.2|36898.6|36878.6|369
1756298400000|2025-08-27 12:40:00|37045.2|37025.2|37125.1|37105.1|37130.1|37105.1|37045.2|37025.2|164
1756298700000|2025-08-27 12:45:00|37127.4|37107.4|37198.1|37178.1|37275.5|37248|37127.4|37107.4|235
1756299000000|2025-08-27 12:50:00|37203.3|37183.3|37320.4|37300.4|37320.4|37300.4|37156|37121.3|183
1756299300000|2025-08-27 12:55:00|37342.2|37302.2|37335.4|37295.4|37355|37330.4|37280.4|37255.2|92
1756299600000|2025-08-27 13:00:00|37330|37310|37137.5|37097.5|37437|37417|37112.5|37084.8|339
1756299900000|2025-08-27 13:05:00|37135.2|37095.2|37034.6|36994.6|37135.2|37102.7|36908.4|36875.7|175
1756300200000|2025-08-27 13:10:00|37029.9|36989.9|37229.5|37209.5|37257|37229.5|37026.9|36989.9|164
1756300500000|2025-08-27 13:15:00|37229.4|37209.4|37353.8|37313.8|37379|37359|37219.5|37194.5|114
1756300800000|2025-08-27 13:20:00|37344.5|37304.5|37214.8|37174.8|37368.9|37331.2|37202.3|37169.8|183
1756301100000|2025-08-27 13:25:00|37214.6|37174.6|37274.2|37234.2|37274.2|37236.9|37132.3|37112.3|101
1756301400000|2025-08-27 13:30:00|37261.7|37241.7|37404.4|37364.4|37449.4|37429.4|37212.3|37192.3|211
1756301700000|2025-08-27 13:35:00|37392.1|37372.1|37408.6|37388.6|37434|37404|37342.1|37319.6|106
1756302000000|2025-08-27 13:40:00|37408.4|37388.4|38001.9|37961.9|38001.9|37969.4|37376.7|37349.2|660
1756302300000|2025-08-27 13:45:00|37994.4|37974.4|37894.6|37834.6|38151.4|38131.4|37874.6|37834.6|428
1756302600000|2025-08-27 13:50:00|37894|37834|37705.5|37685.5|37894|37847.1|37643|37597.6|358
1756302900000|2025-08-27 13:55:00|37707.8|37687.8|37725.2|37705.2|37864.7|37809.9|37660.4|37613.1|98
1756303200000|2025-08-27 14:00:00|37729.9|37709.9|37702.2|37682.2|37828.1|37790.1|37685.2|37650.2|154
1756303500000|2025-08-27 14:05:00|37704.6|37684.6|37752.1|37692.1|37806.4|37753.9|37677|37637|152
1756303800000|2025-08-27 14:10:00|37751.6|37691.6|37507.3|37487.3|37751.6|37691.6|37491.7|37466.2|259
1756304100000|2025-08-27 14:15:00|37506.7|37486.7|37713.8|37693.8|37721.6|37693.8|37374.2|37354.2|441
1756304400000|2025-08-27 14:20:00|37713.7|37693.7|37562.3|37522.3|37793.6|37755.7|37528.2|37480.7|336
1756304700000|2025-08-27 14:25:00|37560|37520|37542.4|37502.4|37582.3|37535.3|37408|37368.2|114
1756305000000|2025-08-27 14:30:00|37542.1|37502.1|37561.3|37521.3|37623.3|37586.3|37492.3|37450.1|144
1756305300000|2025-08-27 14:35:00|37563.6|37523.6|37688.4|37648.4|37703|37658.4|37556.7|37523.6|107
1756305600000|2025-08-27 14:40:00|37688.8|37648.8|37620|37600|37718.4|37686.1|37596.8|37560|170
1756305900000|2025-08-27 14:45:00|37619.8|37599.8|37894.4|37854.4|37894.4|37854.4|37619.6|37599.6|205
1756306200000|2025-08-27 14:50:00|37886.9|37866.9|37884.4|37844.4|37896.5|37876.5|37789.9|37764.9|171
1756306500000|2025-08-27 14:55:00|37872.1|37852.1|37821.5|37781.5|37884.6|37852.2|37777.8|37747.2|82
1756306800000|2025-08-27 15:00:00|37823.8|37783.8|37871.8|37851.8|37879.5|37854.5|37811.8|37783.8|195
1756307100000|2025-08-27 15:05:00|37876.8|37856.8|37951.8|37931.8|37998.2|37970.7|37869.3|37849.3|168
1756307400000|2025-08-27 15:10:00|37949.4|37929.4|37923.5|37883.5|37953.3|37929.4|37859.2|37816.5|104
1756307700000|2025-08-27 15:15:00|37915.8|37895.8|37800.9|37780.9|37928.7|37901|37741.1|37708.8|91
1756308000000|2025-08-27 15:20:00|37801.3|37781.3|37841.3|37821.3|37883.2|37855.6|37800.9|37773.4|47
1756308300000|2025-08-27 15:25:00|37841.1|37821.1|37861.4|37841.4|37928|37908|37840.9|37820.9|193
1756308600000|2025-08-27 15:30:00|37861.6|37841.6|37914.1|37874.1|37958.5|37926.2|37849.3|37816.6|90
1756308900000|2025-08-27 15:35:00|37931.4|37871.4|37995.8|37975.8|37995.8|37975.8|37882.9|37861.2|85
1756309200000|2025-08-27 15:40:00|37993.5|37973.5|38007.1|37987.1|38137.3|38117.3|37989.8|37957.5|383
1756309500000|2025-08-27 15:45:00|38009.6|37989.6|38029.8|38009.8|38061.9|38029.6|37980|37947.6|158
1756309800000|2025-08-27 15:50:00|38027.5|38007.5|38135.1|38115.1|38135.3|38115.3|37990.5|37962.8|167
1756310100000|2025-08-27 15:55:00|38130.1|38110.1|38237.7|38197.7|38275.1|38249.7|38104.9|38084.9|332
1756310400000|2025-08-27 16:00:00|38225.4|38205.4|38370.8|38350.8|38378.1|38350.8|38140.6|38113.3|192
1756310700000|2025-08-27 16:05:00|38370.9|38350.9|38335.2|38315.2|38413.6|38385.9|38280.7|38252.7|202
1756311000000|2025-08-27 16:10:00|38332.7|38312.7|38394.4|38374.4|38428.8|38408.8|38299.4|38277.3|334
1756311300000|2025-08-27 16:15:00|38404.4|38384.4|38415.2|38375.2|38456.1|38423.3|38328.1|38288.1|317
1756311600000|2025-08-27 16:20:00|38407.5|38387.5|38498.2|38478.2|38501.1|38480.2|38383.9|38363.9|573
1756311900000|2025-08-27 16:25:00|38500.5|38480.5|38556|38536|38586|38562.4|38477.6|38449.9|422
1756312200000|2025-08-27 16:30:00|38563|38543|38451.3|38431.3|38570.8|38543.3|38451.3|38421.3|216
1756312500000|2025-08-27 16:35:00|38446.3|38426.3|38414.2|38394.2|38461.2|38433.8|38369.2|38341.7|102
1756312800000|2025-08-27 16:40:00|38401.1|38381.1|38303.9|38263.9|38401.1|38381.1|38259.1|38226.8|186
1756313100000|2025-08-27 16:45:00|38301.6|38261.6|38418.9|38398.9|38424.1|38398.9|38298.9|38246.4|77
1756313400000|2025-08-27 16:50:00|38419.1|38399.1|38451.4|38431.4|38550.8|38525.8|38419.1|38399.1|204
1756313700000|2025-08-27 16:55:00|38451.5|38431.5|38426.3|38386.3|38464|38444|38414|38371.7|80
1756314000000|2025-08-27 17:00:00|38426.1|38386.1|38382.7|38342.7|38426.1|38398.1|38322.9|38290.7|71
1756314300000|2025-08-27 17:05:00|38383|38343|38370.9|38350.9|38422.6|38385.7|38370.9|38335.4|56
1756314600000|2025-08-27 17:10:00|38368.4|38348.4|38392.6|38352.6|38402.6|38382.6|38366|38345.7|54
1756314900000|2025-08-27 17:15:00|38395.1|38355.1|38426.8|38406.8|38464.7|38444.7|38367.6|38347.6|271
1756315200000|2025-08-27 17:20:00|38427|38407|38329.6|38309.6|38434.7|38407|38321.8|38289.3|54
1756315500000|2025-08-27 17:25:00|38344.3|38304.3|38331.3|38311.3|38359.8|38329.8|38282.1|38262.1|161
1756368900000|2025-08-28 08:15:00|38321.2|38301.2|38210.7|38190.7|38363.1|38337.5|38155.4|38127|292
1756369200000|2025-08-28 08:20:00|38208.4|38188.4|38273.4|38233.4|38335.1|38285.7|38188.2|38168.2|73
1756369500000|2025-08-28 08:25:00|38275.9|38235.9|38386.5|38366.5|38405.8|38366.5|38240.9|38200.9|169
1756369800000|2025-08-28 08:30:00|38391.3|38351.3|38685|38665|38695|38665|38371.7|38343.3|244
1756370100000|2025-08-28 08:35:00|38684.8|38664.8|38973.5|38933.5|39003.9|38978.5|38679.8|38652.1|282
1756370400000|2025-08-28 08:40:00|38975.8|38935.8|38956.2|38896.2|38981|38948.7|38841.6|38791.2|85
1756370700000|2025-08-28 08:45:00|38951.6|38891.6|38957|38917|38972|38943.9|38868.7|38819.3|66
1756371000000|2025-08-28 08:50:00|38956.6|38916.6|38947.1|38887.1|38981.9|38939.4|38892.3|38854.8|31
1756371300000|2025-08-28 08:55:00|38922.1|38882.1|38966.9|38906.9|39044.8|39008|38907.1|38857.3|125
1756371600000|2025-08-28 09:00:00|38966.7|38906.7|38879.5|38859.5|38966.7|38914.2|38854.6|38807.3|35
1756371900000|2025-08-28 09:05:00|38879.3|38859.3|38914.1|38874.1|38931.6|38899.3|38879.3|38844.7|11
1756372200000|2025-08-28 09:10:00|38914.3|38874.3|38894.5|38874.5|38997|38967|38889.5|38861.8|57
1756372500000|2025-08-28 09:15:00|38889.5|38869.5|38746.9|38706.9|38889.5|38869.5|38729.4|38706.9|168
1756372800000|2025-08-28 09:20:00|38747.1|38707.1|38723.3|38703.3|38761.7|38741.7|38646.1|38611.3|88
1756373100000|2025-08-28 09:25:00|38723.8|38703.8|38703.9|38683.9|38761.2|38733.5|38666.6|38636.6|76
1756373400000|2025-08-28 09:30:00|38701.6|38661.6|38494.5|38474.5|38704.7|38661.6|38494.5|38471.8|55
1756373700000|2025-08-28 09:35:00|38474.9|38454.9|38419.9|38399.9|38477.4|38454.9|38400.1|38372.4|134
1756374000000|2025-08-28 09:40:00|38422.1|38402.1|38412.7|38392.7|38462.3|38429.8|38384.8|38352.3|102
1756374300000|2025-08-28 09:45:00|38432.1|38392.1|38466.4|38426.4|38473.9|38441.4|38344.3|38314.3|115
1756374600000|2025-08-28 09:50:00|38473.7|38433.7|38591.8|38551.8|38604.1|38572.2|38466.2|38433.7|64
1756374900000|2025-08-28 09:55:00|38594.9|38534.9|38587.3|38567.3|38619.3|38567.3|38522.2|38469.5|32
1756375200000|2025-08-28 10:00:00|38594.6|38554.6|38387.9|38347.9|38594.6|38554.6|38357.7|38316.9|75
1756375500000|2025-08-28 10:05:00|38405.2|38345.2|38284.6|38244.6|38406.9|38362.1|38277.1|38222.1|100
1756375800000|2025-08-28 10:10:00|38304.4|38244.4|38317|38297|38369.9|38336.8|38299.5|38244.4|30
1756376100000|2025-08-28 10:15:00|38343.9|38283.9|38310.3|38270.3|38369.7|38337|38302.6|38269.5|16
1756376400000|2025-08-28 10:20:00|38309.9|38269.9|38334.4|38274.4|38352|38324.5|38279.3|38231.8|19
1756376700000|2025-08-28 10:25:00|38326.7|38286.7|38348.8|38328.8|38354.2|38328.8|38311.7|38259.4|7
1756377000000|2025-08-28 10:30:00|38349.2|38329.2|38369.4|38329.4|38426.7|38396.9|38349.2|38309.6|33
1756377300000|2025-08-28 10:35:00|38361.7|38341.7|38369.7|38329.7|38369.7|38341.9|38322.4|38274.8|40
1756377600000|2025-08-28 10:40:00|38401|38341|38294.7|38234.7|38406.4|38351.8|38249.3|38214.7|40
1756377900000|2025-08-28 10:45:00|38282.2|38242.2|38302.4|38282.4|38317.4|38282.6|38235.3|38190.3|38
1756378200000|2025-08-28 10:50:00|38309.9|38269.9|38344.6|38284.6|38357.3|38312.1|38302.1|38269.8|8
1756378500000|2025-08-28 10:55:00|38329.6|38289.6|38055.4|38015.4|38354.6|38312.1|38035.6|38010.4|178
1756378800000|2025-08-28 11:00:00|38052.7|38012.7|37868.7|37828.7|38094.8|38057.5|37846.2|37815.3|252
1756379100000|2025-08-28 11:05:00|37863.3|37843.3|37971.1|37911.1|37985.7|37933.6|37851.2|37826.2|60
1756379400000|2025-08-28 11:10:00|37965.7|37925.7|38049.4|38009.4|38064.7|38021.9|37903.6|37876.1|118
1756379700000|2025-08-28 11:15:00|38046.9|38006.9|38055.9|38035.9|38097.8|38055.3|37984|37943.8|115
1756380000000|2025-08-28 11:20:00|38055.7|38035.7|38017.9|37957.9|38134.8|38094.8|37997.9|37952.9|153
1756380300000|2025-08-28 11:25:00|38017.7|37957.7|38068.1|38028.1|38082.7|38028.1|37968.7|37933.3|51
1756380600000|2025-08-28 11:30:00|38060.6|38040.6|38036.2|38016.2|38192.9|38152.9|38036|38003.7|130
1756380900000|2025-08-28 11:35:00|38041.2|38001.2|37971.1|37911.1|38043.4|38006.6|37881.5|37836.7|84
1756381200000|2025-08-28 11:40:00|37968.8|37908.8|37976.9|37956.9|38013.6|37971.5|37949|37904|25
1756381500000|2025-08-28 11:45:00|37977.1|37957.1|38137.1|38117.1|38149.4|38117.1|37977.1|37951.9|120
1756381800000|2025-08-28 11:50:00|38146.9|38086.9|38064.5|38024.5|38146.9|38096.9|38039.6|38014.3|29
1756382100000|2025-08-28 11:55:00|38047.7|38027.7|38156.8|38136.8|38169.5|38142|38012|37979.7|42
1756382400000|2025-08-28 12:00:00|38156.2|38136.2|38400.7|38380.7|38410.7|38385.3|38037|37997|277
1756382700000|2025-08-28 12:05:00|38405.7|38385.7|38143.8|38123.8|38413.2|38385.7|38131.3|38098.8|139
1756383000000|2025-08-28 12:10:00|38141.5|38121.5|38258.3|38218.3|38368.4|38345.9|38141.3|38121.3|89
1756383300000|2025-08-28 12:15:00|38259|38219|38163.5|38123.5|38338.9|38305.8|38158.5|38123.5|54
1756383600000|2025-08-28 12:20:00|38151|38131|38071|38031|38191|38171|38051|38010.5|81
1756383900000|2025-08-28 12:25:00|38064.1|38024.1|38188|38128|38243.2|38199.9|38051|38016.4|79
1756384200000|2025-08-28 12:30:00|38204.5|38144.5|38242.8|38202.8|38305.5|38273|38188|38128|67
1756384500000|2025-08-28 12:35:00|38255.5|38215.5|38320.2|38280.2|38422.5|38380|38255.5|38215.5|108
1756384800000|2025-08-28 12:40:00|38322.5|38282.5|38267.7|38227.7|38387.3|38347.3|38260.2|38227.7|74
1756385100000|2025-08-28 12:45:00|38262.7|38222.7|38304.9|38284.9|38362.4|38337.4|38242.7|38217.5|54
1756385400000|2025-08-28 12:50:00|38312|38292|38323.6|38283.6|38367.6|38334.5|38270.3|38227.4|170
1756385700000|2025-08-28 12:55:00|38319|38279|38313.2|38273.2|38377.4|38357.4|38220.1|38173.2|177
1756386000000|2025-08-28 13:00:00|38308.2|38268.2|38065.2|38025.2|38392.3|38340|37975.2|37935.2|217
1756386300000|2025-08-28 13:05:00|38065.4|38025.4|37988.1|37948.1|38067.7|38035.4|37873.3|37853.1|196
1756386600000|2025-08-28 13:10:00|37975.6|37955.6|37968.5|37928.5|38018.1|37985.6|37953.1|37910.6|119
1756386900000|2025-08-28 13:15:00|37956.2|37936.2|38188.4|38168.4|38208|38171.1|37948.5|37923.3|52
1756387200000|2025-08-28 13:20:00|38186.1|38166.1|38269.6|38249.6|38299.9|38264.6|38135.9|38103.4|224
1756387500000|2025-08-28 13:25:00|38264.6|38244.6|38230.2|38190.2|38307.1|38275|38215.6|38180.4|117
1756387800000|2025-08-28 13:30:00|38227.5|38187.5|38222.9|38182.9|38277.5|38225.2|38194.8|38157.9|67
1756388100000|2025-08-28 13:35:00|38222.5|38182.5|38008.3|37968.3|38238.1|38190.4|37998.1|37968.1|133
1756388400000|2025-08-28 13:40:00|38013.5|37953.5|38174.9|38154.9|38235.1|38215.1|37960.6|37918.3|357
1756388700000|2025-08-28 13:45:00|38187.2|38147.2|38184.8|38144.8|38217|38174.9|38144.9|38104.9|170
1756389000000|2025-08-28 13:50:00|38187.3|38147.3|38123.3|38083.3|38307.3|38274.8|38120.2|38083.3|207
1756389300000|2025-08-28 13:55:00|38122.9|38082.9|38030.2|38010.2|38122.9|38090.2|38010.6|37987.9|59
1756389600000|2025-08-28 14:00:00|38032.7|38012.7|37995.6|37975.6|38132.3|38105.2|37985.6|37958.5|142
1756389900000|2025-08-28 14:05:00|38003.1|37983.1|37748|37728|38033.1|38000.8|37737.6|37712.2|324
1756390200000|2025-08-28 14:10:00|37747.8|37727.8|37565.5|37525.5|37815.3|37770.7|37510.5|37463.4|256
1756390500000|2025-08-28 14:15:00|37573.2|37513.2|37632.5|37612.5|37662.7|37630|37405.7|37358.2|355
1756390800000|2025-08-28 14:20:00|37634.8|37614.8|37582.5|37542.5|37667.3|37622.5|37460.6|37427.7|181
1756391100000|2025-08-28 14:25:00|37574.6|37554.6|37552.2|37492.2|37620.4|37600.4|37496|37447.9|127
1756391400000|2025-08-28 14:30:00|37535.1|37495.1|37582.6|37542.6|37602|37560.3|37492.9|37445.4|91
1756391700000|2025-08-28 14:35:00|37582.8|37542.8|37560.1|37540.1|37604.5|37570.3|37520.3|37488|134
1756392000000|2025-08-28 14:40:00|37553.2|37533.2|37607.9|37567.9|37607.9|37577.7|37470.5|37442.8|88
1756392300000|2025-08-28 14:45:00|37595.4|37575.4|37762.7|37722.7|37772.3|37741.9|37590|37542.7|219
1756392600000|2025-08-28 14:50:00|37760.2|37720.2|37870.2|37850.2|37897.7|37867.7|37735.2|37702.5|210
1756392900000|2025-08-28 14:55:00|37869.9|37849.9|37700.3|37680.3|37937.2|37909.7|37700.3|37672.6|240
1756393200000|2025-08-28 15:00:00|37713|37673|37820.1|37800.1|37857.8|37830.1|37677.6|37657.6|71
1756393500000|2025-08-28 15:05:00|37819.4|37799.4|37772.5|37732.5|37819.4|37799.4|37715|37682.5|157
1756393800000|2025-08-28 15:10:00|37772.7|37732.7|37837.5|37817.5|37877.3|37837.1|37752.7|37727.5|126
1756394100000|2025-08-28 15:15:00|37837.3|37817.3|37777.4|37757.4|37839.6|37817.3|37757.5|37717.5|88
1756394400000|2025-08-28 15:20:00|37772.4|37752.4|37795.3|37775.3|37837.2|37799.9|37724.7|37692|68
1756394700000|2025-08-28 15:25:00|37797.6|37777.6|37747.4|37707.4|37824.9|37797|37740.3|37692.6|70
1756395000000|2025-08-28 15:30:00|37742.8|37702.8|37682.3|37642.3|37742.8|37707.4|37655.1|37622.4|92
1756395300000|2025-08-28 15:35:00|37684.6|37644.6|37689.6|37669.6|37772.3|37744.2|37667.3|37632.5|71
1756395600000|2025-08-28 15:40:00|37689.8|37669.8|37717.2|37677.2|37734.6|37697.3|37632.7|37607.3|173
1756395900000|2025-08-28 15:45:00|37704.7|37684.7|37814.3|37794.3|37821.6|37794.3|37687.9|37652.9|222
1756396200000|2025-08-28 15:50:00|37819.3|37799.3|37769.2|37749.2|37881.4|37849.1|37769.2|37747|135
1756396500000|2025-08-28 15:55:00|37769|37749|37777.8|37757.8|37814.2|37776.7|37744.4|37723.6|92
1756396800000|2025-08-28 16:00:00|37779.8|37759.8|37847.1|37807.1|37862.1|37831.9|37714.6|37686.9|220
1756397100000|2025-08-28 16:05:00|37847.7|37807.7|37792|37772|37889.6|37869.6|37777.1|37752|183
1756397400000|2025-08-28 16:10:00|37794.5|37774.5|37764.5|37744.5|37826.6|37798.9|37692|37666.8|84
1756397700000|2025-08-28 16:15:00|37764.7|37744.7|37796.7|37756.7|37841.6|37819.1|37764.7|37744.7|136
1756398000000|2025-08-28 16:20:00|37789|37769|37610.9|37590.9|37806.3|37776.5|37610.9|37590.9|638
1756398300000|2025-08-28 16:25:00|37608.6|37588.6|37572.9|37532.9|37610.7|37590.7|37490.7|37458.2|150
1756398600000|2025-08-28 16:30:00|37577.5|37537.5|37538.3|37498.3|37583.3|37555.6|37511|37488.3|104
1756398900000|2025-08-28 16:35:00|37538.1|37498.1|37495.6|37475.6|37538.1|37500.8|37478.1|37452.7|76
1756399200000|2025-08-28 16:40:00|37495.8|37475.8|37570.5|37550.5|37573|37550.5|37483.7|37463.5|71
1756399500000|2025-08-28 16:45:00|37568.2|37548.2|37598.4|37578.4|37630.1|37595.3|37556|37528|150
1756399800000|2025-08-28 16:50:00|37598|37578|37593|37553|37598|37578|37558|37528.2|60
1756400100000|2025-08-28 16:55:00|37593.2|37553.2|37632.5|37612.5|37632.5|37612.5|37580.9|37553.2|89
1756400400000|2025-08-28 17:00:00|37634.8|37614.8|37651.6|37591.6|37672.3|37630|37599.7|37568.9|181
1756400700000|2025-08-28 17:05:00|37639.1|37599.1|37634.1|37614.1|37649.1|37624.3|37609.1|37581.3|32
1756401000000|2025-08-28 17:10:00|37634|37614|37605.9|37565.9|37640.7|37614|37588.6|37560.9|69
1756401300000|2025-08-28 17:15:00|37608.4|37568.4|37590.6|37550.6|37625.7|37583.2|37573.1|37550.4|53
1756401600000|2025-08-28 17:20:00|37592.9|37552.9|37613.5|37593.5|37626.4|37600.6|37566|37545.6|59
1756401900000|2025-08-28 17:25:00|37613.1|37593.1|37498|37478|37613.1|37593.1|37476|37446|125
1756455300000|2025-08-29 08:15:00|37496|37476|37262.5|37202.5|37813.4|37779.8|37262.5|37202.5|336
1756455600000|2025-08-29 08:20:00|37262.3|37202.3|37202.3|37142.3|37327.3|37267.3|37074.5|37014.5|198
1756455900000|2025-08-29 08:25:00|37202.5|37142.5|37454.5|37414.5|37487|37454.5|37202.5|37142.5|62
1756456200000|2025-08-29 08:30:00|37455.8|37435.8|37452.2|37392.2|37469.5|37437|37379.5|37327|36
1756456500000|2025-08-29 08:35:00|37454.4|37394.4|37439.4|37379.4|37581.9|37534.9|37424.6|37364.6|44
1756456800000|2025-08-29 08:40:00|37441.9|37381.9|37439.4|37419.4|37476.4|37423.5|37415.1|37357.6|46
1756457100000|2025-08-29 08:45:00|37441.6|37421.6|37352.3|37312.3|37487.5|37439.8|37347.5|37287.5|73
1756457400000|2025-08-29 08:50:00|37370.4|37330.4|37422.2|37382.2|37437.7|37402.2|37369.8|37314.8|16
1756457700000|2025-08-29 08:55:00|37414.7|37394.7|37559.7|37499.7|37571.8|37519.3|37389.7|37354.3|54
1756458000000|2025-08-29 09:00:00|37559.5|37499.5|37621.5|37561.5|37646.5|37596.7|37538.5|37485.3|45
1756458300000|2025-08-29 09:05:00|37616.5|37556.5|37719.6|37659.6|37731.4|37693|37611.5|37556.5|162
1756458600000|2025-08-29 09:10:00|37721.8|37661.8|37837.3|37777.3|37855.9|37804.8|37721.8|37661.8|52
1756458900000|2025-08-29 09:15:00|37837.5|37777.5|37774.5|37754.5|37854.3|37805.2|37750.2|37704.3|45
1756459200000|2025-08-29 09:20:00|37789|37749|37699.7|37639.7|37819.5|37782.2|37684.9|37634.7|35
1756459500000|2025-08-29 09:25:00|37701.9|37641.9|37741.9|37721.9|37759.4|37721.9|37692.2|37639.9|10
1756459800000|2025-08-29 09:30:00|37754.2|37714.2|37702.6|37662.6|37793|37751.9|37701.9|37649.4|26
1756460100000|2025-08-29 09:35:00|37701.4|37661.4|37686.4|37646.4|37723.9|37676.4|37686.4|37638.9|6
1756460400000|2025-08-29 09:40:00|37681.6|37641.6|37692.2|37652.2|37699.3|37652.2|37643.8|37612.3|20
1756460700000|2025-08-29 09:45:00|37677.7|37657.7|37610.2|37550.2|37689.7|37657.7|37597.7|37549.9|9
1756461000000|2025-08-29 09:50:00|37597.7|37557.7|37548.1|37528.1|37610.4|37563.1|37548.1|37528.1|12
1756461300000|2025-08-29 09:55:00|37545.6|37525.6|37466|37406|37545.6|37525.6|37418.7|37371|50
1756461600000|2025-08-29 10:00:00|37465.8|37405.8|37439.4|37379.4|37465.8|37408.7|37349.4|37311.7|42
1756461900000|2025-08-29 10:05:00|37441.7|37381.7|37513.7|37453.7|37516.2|37463.9|37384.4|37331.9|16
1756462200000|2025-08-29 10:10:00|37526.4|37466.4|37503.8|37443.8|37536.4|37479.1|37394.3|37341.6|42
1756462500000|2025-08-29 10:15:00|37506.1|37446.1|37513.3|37453.3|37515.8|37463.4|37474.3|37414.3|13
1756462800000|2025-08-29 10:20:00|37513.6|37453.6|37459|37419|37518.3|37459.3|37459|37406.7|6
1756463100000|2025-08-29 10:25:00|37465.8|37425.8|37490.8|37430.8|37490.8|37438.5|37423.8|37390.8|8
1756463400000|2025-08-29 10:30:00|37486.2|37426.2|37530.9|37470.9|37530.9|37478.4|37473.2|37420.7|3
1756463700000|2025-08-29 10:35:00|37518.7|37478.7|37518.2|37458.2|37530.9|37478.7|37472.7|37433.2|5
1756464000000|2025-08-29 10:40:00|37515.7|37455.7|37525.6|37465.6|37528.1|37470.6|37498.2|37450.4|0
1756464300000|2025-08-29 10:45:00|37528.1|37468.1|37460.4|37400.4|37565.2|37517.4|37436.1|37390.8|17
1756464600000|2025-08-29 10:50:00|37460.6|37400.6|37465.5|37445.5|37470.6|37445.6|37453.1|37398.3|4
1756464900000|2025-08-29 10:55:00|37467.8|37447.8|37486.2|37446.2|37486.2|37447.8|37419|37361.7|17
1756465200000|2025-08-29 11:00:00|37493.5|37453.5|37503.7|37483.7|37530.2|37501.4|37476.4|37436.2|15
1756465500000|2025-08-29 11:05:00|37508.9|37468.9|37503.9|37483.9|37528.6|37483.9|37501.1|37456.2|5
1756465800000|2025-08-29 11:10:00|37504.6|37484.6|37588.1|37548.1|37592.7|37558.1|37504.6|37484.6|10
1756466100000|2025-08-29 11:15:00|37587.9|37547.9|37600.6|37560.6|37620.4|37583.3|37578.1|37523.3|10
1756466400000|2025-08-29 11:20:00|37596|37556|37498.7|37438.7|37622.6|37570.3|37464.9|37431.2|42
1756466700000|2025-08-29 11:25:00|37484|37444|37463|37403|37484|37448.7|37433.7|37394.2|12
1756467000000|2025-08-29 11:30:00|37463.7|37403.7|37482.9|37462.9|37585.5|37550.5|37424.2|37384.2|22
1756467300000|2025-08-29 11:35:00|37478.2|37438.2|37485.9|37445.9|37558.6|37501.1|37473.2|37424.3|21
1756467600000|2025-08-29 11:40:00|37485.4|37445.4|37502|37462|37545.6|37495.6|37483.4|37445.4|18
1756467900000|2025-08-29 11:45:00|37488.8|37468.8|37625.6|37585.6|37645.3|37598.1|37488.3|37468.3|26
1756468200000|2025-08-29 11:50:00|37622.8|37582.8|37613.7|37593.7|37640.8|37613|37613.1|37580.8|26
1756468500000|2025-08-29 11:55:00|37613|37593|37590.9|37550.9|37626|37598.5|37546|37501|36
1756468800000|2025-08-29 12:00:00|37583.2|37563.2|37812.5|37772.5|37815.4|37772.5|37528.7|37476.6|147
1756469100000|2025-08-29 12:05:00|37812.9|37772.9|37917.4|37877.4|38009.2|37976.7|37807.7|37772.9|163
1756469400000|2025-08-29 12:10:00|37916.5|37876.5|37865.4|37825.4|37916.5|37876.5|37717.9|37677.9|130
1756469700000|2025-08-29 12:15:00|37865.3|37825.3|37723.3|37703.3|37865.3|37825.3|37703.3|37680.3|104
1756470000000|2025-08-29 12:20:00|37728|37688|37872.3|37852.3|37932.3|37902.3|37648.3|37600.5|179
1756470300000|2025-08-29 12:25:00|37872.1|37852.1|37887.3|37867.3|37946.3|37907|37797|37760|86
1756470600000|2025-08-29 12:30:00|37895.9|37835.9|37904.7|37864.7|37944.3|37924.3|37827.3|37769.1|115
1756470900000|2025-08-29 12:35:00|37907.4|37867.4|37880.6|37860.6|37975.2|37955.2|37880.6|37856.6|97
1756471200000|2025-08-29 12:40:00|37878.3|37858.3|37762.6|37722.6|37900.6|37868.1|37718.8|37685.8|147
1756471500000|2025-08-29 12:45:00|37760.3|37720.3|37798.7|37778.7|37890.6|37858.3|37740.6|37715.6|103
1756471800000|2025-08-29 12:50:00|37797.8|37777.8|37979.5|37939.5|37984.5|37947.3|37785.1|37750.5|77
1756472100000|2025-08-29 12:55:00|37967.3|37947.3|37905.4|37865.4|37980|37952|37873.4|37833.4|86
1756472400000|2025-08-29 13:00:00|37892.9|37872.9|37642.7|37622.7|37935.2|37907.7|37637.9|37605.2|271
1756472700000|2025-08-29 13:05:00|37642.9|37622.9|37705.1|37665.1|37734.9|37682.9|37582.9|37561.6|137
1756473000000|2025-08-29 13:10:00|37702.9|37662.9|37707.6|37667.6|37730.1|37682.6|37609.4|37572.1|75
1756473300000|2025-08-29 13:15:00|37710.1|37670.1|37834.6|37794.6|37876.9|37839.8|37702.6|37670.1|177
1756473600000|2025-08-29 13:20:00|37835.5|37795.5|37971.1|37951.1|38004.1|37981.3|37835.5|37795.5|142
1756473900000|2025-08-29 13:25:00|37973.6|37953.6|38051|38031|38098.1|38065.8|37973.6|37953.6|95
1756474200000|2025-08-29 13:30:00|38056|38036|38097|38077|38317.8|38297.8|38056|38032.6|365
1756474500000|2025-08-29 13:35:00|38096.9|38076.9|38042.1|38022.1|38159.2|38111.7|38000.1|37960.1|116
1756474800000|2025-08-29 13:40:00|38046.7|38026.7|38291.6|38251.6|38331.4|38279.1|38046.7|38026.7|210
1756475100000|2025-08-29 13:45:00|38276.6|38236.6|38440.4|38420.4|38472.4|38445.2|38257.1|38229.1|228
1756475400000|2025-08-29 13:50:00|38452.7|38412.7|38358.7|38338.7|38452.7|38424.9|38325.1|38287.9|180
1756475700000|2025-08-29 13:55:00|38358.9|38338.9|38257.7|38237.7|38369.4|38339.2|38228|38195.5|178
1756476000000|2025-08-29 14:00:00|38257.5|38237.5|38275.6|38235.6|38417.2|38397.2|38213.9|38186.1|139
1756476300000|2025-08-29 14:05:00|38267.9|38247.9|38073.8|38053.8|38325.4|38293.1|38034.1|37994.1|136
1756476600000|2025-08-29 14:10:00|38074.1|38054.1|38166.3|38126.3|38171.8|38139|38051.5|38016.8|68
1756476900000|2025-08-29 14:15:00|38151.3|38131.3|38086.2|38026.2|38200.3|38161|38039.9|38016.5|124
1756477200000|2025-08-29 14:20:00|38086.5|38026.5|38045.9|38005.9|38148.7|38114|37980.4|37942.9|102
1756477500000|2025-08-29 14:25:00|38033.7|38013.7|38084.8|38044.8|38101.6|38059.6|37994.9|37957.6|120
1756477800000|2025-08-29 14:30:00|38082.6|38042.6|38039.3|37999.3|38102.6|38070.1|38020.3|37981.8|59
1756478100000|2025-08-29 14:35:00|38038.8|37998.8|37880.7|37860.7|38047|38014.5|37855.7|37830.7|192
1756478400000|2025-08-29 14:40:00|37880.5|37860.5|37812.7|37792.7|37880.5|37860.5|37741.4|37709.1|162
1756478700000|2025-08-29 14:45:00|37814.9|37794.9|37973.5|37933.5|37995.7|37944.4|37738.6|37715.8|174
1756479000000|2025-08-29 14:50:00|37958.9|37938.9|38038.2|37998.2|38058.4|38023|37909.2|37881.7|133
1756479300000|2025-08-29 14:55:00|38045.9|37985.9|38279.2|38239.2|38279.2|38246.2|38030.7|37980.7|107
1756479600000|2025-08-29 15:00:00|38274.2|38234.2|38284.4|38244.4|38296.9|38259.7|38227.9|38197.2|137
1756479900000|2025-08-29 15:05:00|38284.7|38244.7|38292.7|38252.7|38304.1|38266.7|38172.1|38124.9|164
1756480200000|2025-08-29 15:10:00|38292.9|38252.9|38479.1|38459.1|38491.6|38459.1|38241.6|38208.4|297
1756480500000|2025-08-29 15:15:00|38476.8|38456.8|38563.8|38523.8|38747.4|38714|38476.8|38447.8|442
1756480800000|2025-08-29 15:20:00|38551.5|38531.5|38628|38588|38669.4|38639.8|38533.7|38480.7|161
1756481100000|2025-08-29 15:25:00|38627.8|38587.8|38465.7|38445.7|38649.3|38614.1|38460.7|38440.7|153
1756481400000|2025-08-29 15:30:00|38470.7|38450.7|38460.9|38420.9|38507.5|38460.7|38366.7|38341.4|140
1756481700000|2025-08-29 15:35:00|38460.7|38420.7|38512.2|38472.2|38514.7|38480.2|38435.7|38395.9|74
1756482000000|2025-08-29 15:40:00|38499.9|38479.9|38457.6|38437.6|38544.7|38524.7|38457.6|38427.9|109
1756482300000|2025-08-29 15:45:00|38459.9|38439.9|38482.2|38462.2|38508.3|38476.1|38424.5|38391.8|176
1756482600000|2025-08-29 15:50:00|38484.5|38464.5|38499.7|38459.7|38511|38476.5|38456.5|38429|95
1756482900000|2025-08-29 15:55:00|38499.2|38459.2|38473.4|38453.4|38541.5|38513.7|38459.2|38429.7|109
1756483200000|2025-08-29 16:00:00|38475.9|38455.9|38446.9|38426.9|38563.4|38543.4|38446.9|38419.1|162
1756483500000|2025-08-29 16:05:00|38447.1|38427.1|38366.6|38346.6|38447.1|38427.1|38345.3|38325.3|139
1756483800000|2025-08-29 16:10:00|38364.3|38344.3|38483.3|38443.3|38485.8|38451|38349.3|38329.3|120
1756484100000|2025-08-29 16:15:00|38470.8|38450.8|38509.1|38489.1|38562.6|38530.3|38460.8|38433.1|340
1756484400000|2025-08-29 16:20:00|38506.8|38486.8|38527.4|38507.4|38574.8|38550.7|38463.6|38431.3|899
1756484700000|2025-08-29 16:25:00|38531.9|38511.9|38556.9|38516.9|38590.7|38565.2|38522.2|38497.2|257
1756485000000|2025-08-29 16:30:00|38556.7|38516.7|38469.7|38449.7|38560|38532|38462.7|38440.7|138
1756485300000|2025-08-29 16:35:00|38472.2|38452.2|38517.4|38477.4|38517.4|38483.2|38443.4|38406.1|136
1756485600000|2025-08-29 16:40:00|38522.7|38482.7|38526.9|38506.9|38539.2|38507.1|38463.4|38440.1|164
1756485900000|2025-08-29 16:45:00|38524.6|38504.6|38504.9|38484.9|38542.9|38515.4|38480.9|38443.9|120
1756486200000|2025-08-29 16:50:00|38505.4|38445.4|38438|38418|38505.9|38478.6|38437.5|38410.3|81
1756486500000|2025-08-29 16:55:00|38440.3|38420.3|38448.4|38428.4|38487|38451|38410.1|38381.9|94
1756486800000|2025-08-29 17:00:00|38448.7|38428.7|38414.1|38374.1|38501.2|38481.2|38373.9|38353.9|82
1756487100000|2025-08-29 17:05:00|38409.3|38369.3|38326.6|38286.6|38409.3|38374.3|38310.8|38286.6|89
1756487400000|2025-08-29 17:10:00|38311.3|38291.3|38416.4|38396.4|38416.4|38396.4|38311.1|38291.1|65
1756487700000|2025-08-29 17:15:00|38414.1|38394.1|38313.8|38293.8|38414.1|38394.1|38311.3|38291.3|182
1756488000000|2025-08-29 17:20:00|38313.6|38293.6|38307.2|38287.2|38364|38338.8|38301.7|38281.7|120
1756488300000|2025-08-29 17:25:00|38309.5|38289.5|38287.7|38227.7|38337|38317|38236.7|38204.4|171
1756800900000|2025-09-02 08:15:00|37266.2|37206.2|37361.5|37341.5|37432.5|37372.5|37096.4|37045.4|410
1756801200000|2025-09-02 08:20:00|37372.3|37352.3|37624.6|37584.6|37700.1|37648.3|37372.3|37352.3|202
1756801500000|2025-09-02 08:25:00|37632.5|37572.5|37687.2|37647.2|37693.2|37662.9|37549.6|37497.1|105
1756801800000|2025-09-02 08:30:00|37713.4|37673.4|37711.5|37671.5|37735|37705.5|37664|37624.7|124
1756802100000|2025-09-02 08:35:00|37711.1|37671.1|37646.1|37626.1|37725.8|37688.3|37615.4|37570.7|101
1756802400000|2025-09-02 08:40:00|37657.6|37637.6|37826.6|37786.6|37855.1|37819.5|37645|37597.2|184
1756802700000|2025-09-02 08:45:00|37838.8|37778.8|37816.6|37776.6|37838.8|37786.6|37725.4|37700.4|56
1756803000000|2025-09-02 08:50:00|37816.2|37776.2|37799.3|37759.3|37907.7|37861.5|37796.5|37759.3|61
1756803300000|2025-09-02 08:55:00|37803.7|37763.7|37655.8|37635.8|37927.6|37884.4|37633.6|37583.6|120
1756803600000|2025-09-02 09:00:00|37653.6|37633.6|37537.9|37477.9|37653.6|37633.6|37508.6|37472.5|97
1756803900000|2025-09-02 09:05:00|37540|37480|37593.2|37533.2|37597.9|37547.4|37511.4|37473.9|35
1756804200000|2025-09-02 09:10:00|37585.7|37545.7|37747.2|37727.2|37764.4|37729.7|37585.7|37538.2|111
1756804500000|2025-09-02 09:15:00|37747.6|37727.6|37831.5|37791.5|37865.8|37805.8|37698.6|37650.4|51
1756804800000|2025-09-02 09:20:00|37831.1|37791.1|37876.3|37816.3|37917.5|37859.2|37726.5|37671.8|92
1756805100000|2025-09-02 09:25:00|37871|37831|37884.1|37824.1|37959.4|37907.1|37843.3|37795.5|116
1756805400000|2025-09-02 09:30:00|37884.4|37824.4|37843.7|37783.7|37918.4|37869.9|37821.6|37765.4|19
1756805700000|2025-09-02 09:35:00|37844.1|37784.1|37873.3|37813.3|37903.3|37856.5|37831.2|37774|39
1756806000000|2025-09-02 09:40:00|37865.5|37825.5|37971.7|37931.7|38008.1|37965.6|37850.8|37823|67
1756806300000|2025-09-02 09:45:00|37971.3|37931.3|37892.3|37872.3|37971.3|37937|37892.3|37867|12
1756806600000|2025-09-02 09:50:00|37899.5|37859.5|37664.8|37624.8|37900.1|37867.6|37664.8|37617.3|121
1756806900000|2025-09-02 09:55:00|37641.8|37621.8|37641.1|37601.1|37675.4|37626.4|37609|37565.8|44
1756807200000|2025-09-02 10:00:00|37636.1|37596.1|37726.8|37686.8|37728.7|37698.6|37608.6|37568.6|100
1756807500000|2025-09-02 10:05:00|37712.2|37692.2|37764.6|37724.6|37796.1|37741.9|37685.3|37633.2|23
1756807800000|2025-09-02 10:10:00|37776.8|37716.8|37814.9|37754.9|37833.6|37774.9|37776.8|37716.8|40
1756808100000|2025-09-02 10:15:00|37815.2|37755.2|37717.4|37657.4|37815.2|37755.2|37709.9|37657.4|5
1756808400000|2025-09-02 10:20:00|37719.9|37659.9|37508.2|37488.2|37719.9|37665.2|37508.2|37479.7|150
1756808700000|2025-09-02 10:25:00|37505.7|37485.7|37536|37496|37543.6|37507.8|37502.5|37474.7|49
1756809000000|2025-09-02 10:30:00|37535.7|37495.7|37613.9|37593.9|37626.2|37595.7|37523.2|37495|72
1756809300000|2025-09-02 10:35:00|37618.2|37598.2|37664.6|37624.6|37670.6|37625.2|37558.1|37510.3|68
1756809600000|2025-09-02 10:40:00|37652.4|37632.4|37665.5|37625.5|37672.4|37639.9|37588.7|37540.9|47
1756809900000|2025-09-02 10:45:00|37664.9|37624.9|37672.3|37652.3|37724.8|37692.3|37642.7|37614.8|24
1756810200000|2025-09-02 10:50:00|37674.5|37654.5|37582.5|37542.5|37695.8|37657|37576.4|37528.9|45
1756810500000|2025-09-02 10:55:00|37570.3|37550.3|37625.3|37585.3|37637.4|37585.3|37565.7|37537.8|18
1756810800000|2025-09-02 11:00:00|37638.1|37578.1|37667.7|37607.7|37682.8|37630.6|37625.3|37576.3|27
1756811100000|2025-09-02 11:05:00|37660.2|37620.2|37674.9|37634.9|37742|37689.9|37660.2|37612.7|24
1756811400000|2025-09-02 11:10:00|37691.7|37631.7|37628|37588|37707.3|37654.5|37628|37588|8
1756811700000|2025-09-02 11:15:00|37623.7|37583.7|37522.2|37502.2|37628.3|37598|37522.2|37502.2|29
1756812000000|2025-09-02 11:20:00|37519.8|37499.8|37522.2|37482.2|37567.6|37532.6|37468.6|37428.6|85
1756812300000|2025-09-02 11:25:00|37523.2|37483.2|37515|37495|37538.2|37512.5|37505.4|37458.9|15
1756812600000|2025-09-02 11:30:00|37514.7|37494.7|37477.8|37457.8|37535|37495|37471.4|37446.4|47
1756812900000|2025-09-02 11:35:00|37470.3|37450.3|37285.6|37245.6|37515.4|37464.9|37255.6|37235.6|156
1756813200000|2025-09-02 11:40:00|37284.9|37244.9|37357.7|37337.7|37431.7|37392|37205.2|37172.7|206
1756813500000|2025-09-02 11:45:00|37358.7|37338.7|37330.2|37290.2|37400.2|37365.9|37315.2|37275.8|63
1756813800000|2025-09-02 11:50:00|37330.1|37290.1|37361.9|37301.9|37426.9|37370.9|37296.2|37255.8|78
1756814100000|2025-09-02 11:55:00|37354.1|37314.1|37310.5|37270.5|37374.5|37333.7|37269|37246.5|68
1756814400000|2025-09-02 12:00:00|37311.2|37271.2|37416.8|37376.8|37490.1|37462.6|37206.2|37171.2|213
1756814700000|2025-09-02 12:05:00|37419|37379|37505.7|37485.7|37505.7|37485.7|37344.3|37311.8|97
1756815000000|2025-09-02 12:10:00|37562.9|37522.9|37596.7|37556.7|37719.7|37696.2|37553.2|37517.1|245
1756815300000|2025-09-02 12:15:00|37598.9|37558.9|37615.2|37595.2|37677.8|37631.7|37598.5|37558.9|110
1756815600000|2025-09-02 12:20:00|37614.9|37594.9|37567.7|37527.7|37675.3|37633.8|37557.7|37510.6|89
1756815900000|2025-09-02 12:25:00|37564.9|37544.9|37552.3|37532.3|37623.8|37573.8|37502.4|37456.3|108
1756816200000|2025-09-02 12:30:00|37564.5|37524.5|37309.4|37289.4|37569.8|37547.3|37309|37271.9|165
1756816500000|2025-09-02 12:35:00|37309|37289|37207.5|37187.5|37316.9|37294.7|37190|37169.7|218
1756816800000|2025-09-02 12:40:00|37205|37185|36721|36681|37226.8|37192.5|36704.5|36665.2|407
1756817100000|2025-09-02 12:45:00|36722|36682|36837|36817|36884.9|36852.7|36719.5|36682|590
1756817400000|2025-09-02 12:50:00|36832.3|36812.3|36954.1|36914.1|36954.1|36926.2|36760.9|36733.1|230
1756817700000|2025-09-02 12:55:00|36953.7|36913.7|36857.9|36817.9|37008.4|36975.9|36810.8|36780.8|158
1756818000000|2025-09-02 13:00:00|36858.3|36818.3|36794.8|36774.8|36900.1|36875.4|36764.7|36740.1|262
1756818300000|2025-09-02 13:05:00|36796.8|36776.8|36718.9|36698.9|36850|36807.5|36718.9|36698.9|160
1756818600000|2025-09-02 13:10:00|36719.2|36699.2|36607.8|36587.8|36775.7|36748.2|36523.3|36497.2|413
1756818900000|2025-09-02 13:15:00|36619.9|36579.9|36688.5|36668.5|36748.9|36721.4|36574.6|36554.6|270
1756819200000|2025-09-02 13:20:00|36688.9|36668.9|36605|36585|36757.8|36722.5|36433.2|36404.2|355
1756819500000|2025-09-02 13:25:00|36607.2|36587.2|36742.4|36702.4|36759.2|36715.2|36581.7|36556.7|196
1756819800000|2025-09-02 13:30:00|36734.9|36714.9|36798.7|36778.7|36839.1|36790.9|36681.2|36646.6|254
1756820100000|2025-09-02 13:35:00|36800.9|36780.9|36813|36773|36972.3|36923.8|36754.4|36734.4|564
1756820400000|2025-09-02 13:40:00|36780.8|36760.8|36616.5|36596.5|36788.7|36760.8|36536.1|36505.7|189
1756820700000|2025-09-02 13:45:00|36616.8|36596.8|36829.3|36809.3|36832.2|36809.3|36612.5|36584.7|162
1756821000000|2025-09-02 13:50:00|36843.6|36803.6|36809.6|36769.6|36906.5|36864.7|36792.1|36768.2|99
1756821300000|2025-09-02 13:55:00|36809.9|36769.9|36674.5|36654.5|36852.1|36807.8|36607.4|36560.9|136
1756821600000|2025-09-02 14:00:00|36670.2|36650.2|36670.5|36630.5|36773.8|36742|36653|36623|219
1756821900000|2025-09-02 14:05:00|36670.2|36630.2|36449.7|36429.7|36699.5|36651.9|36449.7|36415.1|142
1756822200000|2025-09-02 14:10:00|36448.3|36428.3|36593.6|36553.6|36660.1|36612.6|36415.8|36381.5|167
1756822500000|2025-09-02 14:15:00|36592.9|36552.9|36558.5|36518.5|36650.1|36591.4|36497.8|36461|198
1756822800000|2025-09-02 14:20:00|36558.1|36518.1|36790.3|36750.3|36844.3|36807.1|36538.5|36518.1|288
1756823100000|2025-09-02 14:25:00|36792.5|36770.3|36715.6|36675.6|36830.3|36797.5|36693.5|36651|113
1756823400000|2025-09-02 14:30:00|36717.8|36677.8|36655.5|36635.5|36818.1|36782.4|36653.3|36628|109
1756823700000|2025-09-02 14:35:00|36649.7|36609.7|36670.5|36630.5|36670.5|36635.5|36575.8|36543.7|75
1756824000000|2025-09-02 14:40:00|36660.5|36620.5|36660.8|36620.8|36740.4|36705.8|36629|36602.6|49
1756824300000|2025-09-02 14:45:00|36658.6|36618.6|36658.9|36618.9|36700.7|36670.4|36606.4|36582.1|70
1756824600000|2025-09-02 14:50:00|36654.6|36614.6|36679.2|36639.2|36752.8|36722.5|36641.4|36608.9|153
1756824900000|2025-09-02 14:55:00|36671.4|36651.4|36645.2|36605.2|36712.8|36685|36585.5|36556.6|209
1756825200000|2025-09-02 15:00:00|36645.5|36605.5|36702.9|36642.9|36710.9|36675.1|36564.1|36536.2|120
1756825500000|2025-09-02 15:05:00|36699|36639|36742.2|36702.2|36757.2|36719|36605.8|36577.9|143
1756825800000|2025-09-02 15:10:00|36730|36710|36854.7|36834.7|36925.8|36890.4|36730|36697.2|169
1756826100000|2025-09-02 15:15:00|36850|36830|37050.7|37030.7|37070.7|37050.7|36784.6|36756.8|172
1756826400000|2025-09-02 15:20:00|37038.2|37018.2|36957.5|36937.5|37038.2|37018.2|36874.6|36835.7|256
1756826700000|2025-09-02 15:25:00|36957.8|36937.8|37002.4|36982.4|37054.6|37026.1|36957.8|36937.8|94
1756827000000|2025-09-02 15:30:00|37004.6|36984.6|37144.9|37124.9|37144.9|37124.9|37004.6|36984.6|168
1756827300000|2025-09-02 15:35:00|37146.6|37126.6|37120.5|37080.5|37165.9|37133.4|37058|37030.5|160
1756827600000|2025-09-02 15:40:00|37118.4|37078.4|37111.2|37091.2|37174.1|37154.1|37098|37066.2|69
1756827900000|2025-09-02 15:45:00|37113.4|37093.4|36906.9|36866.9|37140.1|37106.6|36902.2|36862.2|142
1756828200000|2025-09-02 15:50:00|36909.7|36869.7|36960|36900|37022.2|36982.2|36887.9|36855.4|80
1756828500000|2025-09-02 15:55:00|36952.2|36912.2|37083.5|37063.5|37095.7|37068.2|36922.9|36890.7|195
1756828800000|2025-09-02 16:00:00|37076.7|37056.7|37085.6|37045.6|37122.8|37092.5|36967.8|36934.9|227
1756829100000|2025-09-02 16:05:00|37087.7|37047.7|37012.2|36972.2|37140.9|37088.7|37008.2|36968.2|326
1756829400000|2025-09-02 16:10:00|37010|36970|36795|36735|37031.5|36991.5|36742.8|36700.7|230
1756829700000|2025-09-02 16:15:00|36793.6|36753.6|36887.2|36847.2|36941.5|36919.7|36787.8|36735.7|251
1756830000000|2025-09-02 16:20:00|36875|36855|36857.2|36837.2|36939.3|36905|36828.2|36808.2|709
1756830300000|2025-09-02 16:25:00|36856.8|36836.8|36927.9|36887.9|36927.9|36893.6|36824|36786.5|188
1756830600000|2025-09-02 16:30:00|36930.4|36890.4|36990.7|36970.7|37000.7|36975.1|36889|36865.8|67
1756830900000|2025-09-02 16:35:00|36992.9|36972.9|37030.3|37010.3|37044.3|37024.3|36983.2|36955.4|142
1756831200000|2025-09-02 16:40:00|37029.6|37009.6|37093.2|37073.2|37131.5|37107.2|37029.6|37008.9|98
1756831500000|2025-09-02 16:45:00|37097.5|37077.5|37065.6|37045.6|37196.8|37176.8|37038.5|37010.3|180
1756831800000|2025-09-02 16:50:00|37078.1|37038.1|37211|37191|37213.8|37193.8|37070.3|37038.1|117
1756832100000|2025-09-02 16:55:00|37211.3|37191.3|37226.6|37206.6|37266|37240.3|37211.3|37186|113
1756832400000|2025-09-02 17:00:00|37224.1|37204.1|37248.4|37228.4|37273.8|37253.8|37214.1|37182|81
1756832700000|2025-09-02 17:05:00|37248.8|37228.8|37239.8|37219.8|37289.5|37269.5|37214.8|37192.7|93
1756833000000|2025-09-02 17:10:00|37228|37208|37227.3|37207.3|37269.8|37249.8|37177.3|37157.3|122
1756833300000|2025-09-02 17:15:00|37240.1|37200.1|37235.1|37215.1|37272.6|37252.6|37198.3|37178.3|105
1756833600000|2025-09-02 17:20:00|37233|37213|37219.3|37199.3|37270|37242.5|37158.2|37126.1|213
1756833900000|2025-09-02 17:25:00|37221.4|37201.4|37174.5|37134.5|37221.8|37201.4|37121|37098.2|213
1756834200000|2025-09-02 17:30:00|37174.9|37134.9|37174.9|37134.9|37174.9|37134.9|37174.9|37134.9|0
1756887300000|2025-09-03 08:15:00|37162.2|37122.2|37043.1|37023.1|37490.2|37430.2|37043.1|36989.6|423
1756887600000|2025-09-03 08:20:00|37041.2|37021.2|37283.8|37243.8|37393.4|37353.4|37009.9|36976.6|92
1756887900000|2025-09-03 08:25:00|37281.6|37241.6|37213|37153|37311.6|37251.6|37191.2|37138.7|46
1756888200000|2025-09-03 08:30:00|37213.7|37153.7|37306.2|37246.2|37413.7|37381.2|37200.1|37149.5|53
1756888500000|2025-09-03 08:35:00|37291.9|37231.9|37234.4|37194.4|37373.7|37339.4|37234.4|37179.8|44
1756888800000|2025-09-03 08:40:00|37250.8|37190.8|37214|37154|37284.4|37236.9|37149.3|37114.7|26
1756889100000|2025-09-03 08:45:00|37214.3|37154.3|37174.7|37114.7|37240.7|37204.7|37142.2|37101.8|17
1756889400000|2025-09-03 08:50:00|37174.6|37114.6|37206|37186|37213.5|37186|37122.1|37102.1|14
1756889700000|2025-09-03 08:55:00|37208.5|37188.5|37219.9|37159.9|37264.2|37232.1|37177.4|37151|17
1756890000000|2025-09-03 09:00:00|37219.6|37159.6|37208.8|37148.8|37293.1|37260.9|37164.8|37131.3|31
1756890300000|2025-09-03 09:05:00|37217.3|37157.3|37096.6|37076.6|37218.8|37166.6|37092.3|37054.5|16
1756890600000|2025-09-03 09:10:00|37108.7|37068.7|36953.8|36933.8|37109.1|37076.6|36941.3|36891.3|103
1756890900000|2025-09-03 09:15:00|36961.6|36901.6|37026.6|36966.6|37029.1|36978.7|36922|36887.7|21
1756891200000|2025-09-03 09:20:00|37019.1|36979.1|37068.3|37048.3|37083.3|37048.7|36999.1|36966.6|33
1756891500000|2025-09-03 09:25:00|37068.7|37048.7|37130.8|37090.8|37145.8|37120.4|37068.7|37048.7|18
1756891800000|2025-09-03 09:30:00|37145|37085|37228.2|37188.2|37270.4|37218.2|37145|37085|53
1756892100000|2025-09-03 09:35:00|37230.7|37190.7|37176.8|37116.8|37245.7|37195.3|37137.8|37084.7|24
1756892400000|2025-09-03 09:40:00|37175.7|37115.7|37143.5|37083.5|37183.5|37128.9|37093.9|37041.4|22
1756892700000|2025-09-03 09:45:00|37128.5|37088.5|37159.2|37119.2|37186|37146|37119.2|37076|38
1756893000000|2025-09-03 09:50:00|37154.2|37114.2|37226.3|37186.3|37228.4|37198|37103.8|37069.2|30
1756893300000|2025-09-03 09:55:00|37225.9|37165.9|37019.1|36979.1|37225.9|37165.9|37019.1|36971.2|60
1756893600000|2025-09-03 10:00:00|37018.7|36978.7|37006.2|36946.2|37036.6|36978.7|36859.4|36829.4|79
1756893900000|2025-09-03 10:05:00|37005.8|36945.8|36954|36914|37076.2|37023.7|36929.7|36887.9|30
1756894200000|2025-09-03 10:10:00|36953.3|36913.3|36998.2|36938.2|37030.4|36983.6|36953.3|36907.5|14
1756894500000|2025-09-03 10:15:00|36997.8|36937.8|37025.3|36985.3|37084.6|37032.4|36997.8|36937.8|19
1756894800000|2025-09-03 10:20:00|37013.2|36993.2|37007.4|36947.4|37034.9|36993.2|36981.7|36924.5|6
1756895100000|2025-09-03 10:25:00|37011.6|36951.6|37030.9|36970.9|37064.1|37012.4|37006.3|36951.6|5
1756895400000|2025-09-03 10:30:00|37028.8|36968.8|37046.9|36986.9|37067.3|37007.3|37021.2|36964.8|13
1756895700000|2025-09-03 10:35:00|37042.7|36982.7|37074.4|37014.4|37138.7|37091.2|37027.3|36974.8|16
1756896000000|2025-09-03 10:40:00|37055.1|37015.1|37134|37114|37158.6|37120.4|37051.9|36999.7|21
1756896300000|2025-09-03 10:45:00|37146.7|37126.7|37143.2|37083.2|37183.2|37136.4|37126.1|37077.8|16
1756896600000|2025-09-03 10:50:00|37142.8|37082.8|37167.4|37107.4|37172.4|37120.3|37112.8|37080.3|4
1756896900000|2025-09-03 10:55:00|37159.9|37119.9|37120.6|37080.6|37167.7|37119.9|37119.1|37070.2|5
1756897200000|2025-09-03 11:00:00|37128.1|37068.1|37140.2|37100.2|37183.4|37150.9|37120.2|37068.1|14
1756897500000|2025-09-03 11:05:00|37116.6|37096.6|37094.1|37054.1|37180.5|37140.5|37065.2|37029.1|35
1756897800000|2025-09-03 11:10:00|37099.8|37039.8|37132.9|37092.9|37132.9|37092.9|37052|37021.6|20
1756898100000|2025-09-03 11:15:00|37135.1|37095.1|37134|37094|37169.4|37122.5|37116.1|37083.7|8
1756898400000|2025-09-03 11:20:00|37121.9|37101.9|37072.2|37052.2|37149.4|37102.2|37062.2|37029.7|15
1756898700000|2025-09-03 11:25:00|37074.7|37054.7|37086.4|37026.4|37154.3|37111.8|37074.3|37026.4|17
1756899000000|2025-09-03 11:30:00|37092.8|37032.8|36967.5|36927.5|37113.9|37071.4|36962.9|36915|22
1756899300000|2025-09-03 11:35:00|36967.9|36927.9|36808.6|36788.6|36975.7|36927.9|36694.3|36650.7|191
1756899600000|2025-09-03 11:40:00|36804.3|36784.3|36813.5|36773.5|36856.4|36828.9|36778.9|36746.4|34
1756899900000|2025-09-03 11:45:00|36822|36782|37067.7|37007.7|37119.5|37074.9|36822|36782|119
1756900200000|2025-09-03 11:50:00|37069.8|37009.8|37200.8|37160.8|37223.3|37191.2|37067.7|37009.8|57
1756900500000|2025-09-03 11:55:00|37203.3|37163.3|37115.8|37095.8|37237.9|37212.6|37115.8|37088.3|35
1756900800000|2025-09-03 12:00:00|37130.4|37090.4|37311.4|37271.4|37458.9|37436|37100.8|37078.3|229
1756901100000|2025-09-03 12:05:00|37313.5|37273.5|37394.8|37354.8|37407.3|37376|37304.2|37271.7|257
1756901400000|2025-09-03 12:10:00|37392.3|37372.3|37391.9|37351.9|37404.1|37377|37332.7|37289.8|141
1756901700000|2025-09-03 12:15:00|37392.3|37352.3|37361.9|37321.9|37462.9|37422.9|37357.6|37313.4|77
1756902000000|2025-09-03 12:20:00|37354.7|37314.7|37402.2|37362.2|37449.3|37417.2|37295.9|37257|114
1756902300000|2025-09-03 12:25:00|37406.4|37366.4|37359.3|37319.3|37409.3|37384.7|37322.5|37282.5|49
1756902600000|2025-09-03 12:30:00|37363.9|37323.9|37316.7|37256.7|37419.6|37387.1|37316.7|37256.7|91
1756902900000|2025-09-03 12:35:00|37318.9|37258.9|37255.3|37215.3|37318.9|37270.7|37210.7|37185.7|72
1756903200000|2025-09-03 12:40:00|37268.4|37248.4|37203.5|37183.5|37426.3|37400.9|37203.5|37169.9|150
1756903500000|2025-09-03 12:45:00|37188.1|37168.1|37265.6|37225.6|37270.2|37228.1|37073.5|37041.7|90
1756903800000|2025-09-03 12:50:00|37249.2|37229.2|37110.5|37090.5|37249.2|37229.2|37101.9|37069.8|52
1756904100000|2025-09-03 12:55:00|37113|37093|37303.4|37243.4|37350.1|37317.6|37113|37093|61
1756904400000|2025-09-03 13:00:00|37305.5|37245.5|37307.9|37287.9|37327.9|37302.9|37167|37133.3|92
1756904700000|2025-09-03 13:05:00|37307.6|37287.6|37403.9|37343.9|37403.9|37351.8|37295.4|37265.8|79
1756905000000|2025-09-03 13:10:00|37397.5|37357.5|37331.4|37311.4|37423.5|37377.1|37321|37288.5|46
1756905300000|2025-09-03 13:15:00|37331.3|37311.3|37306.7|37286.7|37363.1|37324.6|37286.3|37258.8|69
1756905600000|2025-09-03 13:20:00|37302.4|37282.4|37376.3|37356.3|37409.1|37372|37289.9|37264.2|41
1756905900000|2025-09-03 13:25:00|37380.5|37360.5|37368.3|37328.3|37396.2|37370.5|37346.6|37314.1|24
1756906200000|2025-09-03 13:30:00|37355.8|37335.8|37563.5|37543.5|37613.2|37583.2|37325.5|37291.2|297
1756906500000|2025-09-03 13:35:00|37565.7|37545.7|37532|37512|37707.4|37669.2|37532|37502.4|304
1756906800000|2025-09-03 13:40:00|37529.9|37509.9|37655.5|37635.5|37698|37670.5|37465.2|37425.2|201
1756907100000|2025-09-03 13:45:00|37667.6|37627.6|37577.2|37537.2|37673.3|37641.6|37556.2|37524.4|101
1756907400000|2025-09-03 13:50:00|37578.7|37538.7|37705.7|37685.7|37705.7|37685.7|37531.9|37511.9|163
1756907700000|2025-09-03 13:55:00|37713.2|37693.2|37669.3|37629.3|37713.2|37693.2|37636.5|37610.1|132
1756908000000|2025-09-03 14:00:00|37668.6|37628.6|37664.8|37604.8|37681.1|37649.8|37515.2|37487.3|271
1756908300000|2025-09-03 14:05:00|37662.3|37622.3|37669|37649|37721.9|37694.4|37644.4|37611.1|200
1756908600000|2025-09-03 14:10:00|37664.7|37644.7|37597.8|37557.8|37717.1|37685.7|37597.8|37554.5|112
1756908900000|2025-09-03 14:15:00|37597.4|37557.4|37546|37506|37629.5|37596.7|37508.2|37482.2|83
1756909200000|2025-09-03 14:20:00|37533.9|37513.9|37435.9|37415.9|37541.4|37513.9|37426.7|37405.3|78
1756909500000|2025-09-03 14:25:00|37446.7|37426.7|37368.5|37328.5|37466.7|37438.8|37331.4|37288.7|156
1756909800000|2025-09-03 14:30:00|37370.6|37330.6|37547|37507|37573.7|37544.5|37355.6|37323.9|64
1756910100000|2025-09-03 14:35:00|37547.3|37507.3|37488.7|37448.7|37547.3|37519.8|37414.8|37384.6|113
1756910400000|2025-09-03 14:40:00|37490.8|37450.8|37369.1|37329.1|37490.8|37450.8|37361.6|37329.1|56
1756910700000|2025-09-03 14:45:00|37367|37327|37401.6|37381.6|37404.5|37381.6|37300.6|37270.6|157
1756911000000|2025-09-03 14:50:00|37409.1|37369.1|37502.7|37482.7|37518.7|37484.1|37401.2|37369.1|67
1756911300000|2025-09-03 14:55:00|37499.2|37459.2|37382.2|37362.2|37499.2|37475.4|37382.2|37354.7|105
1756911600000|2025-09-03 15:00:00|37381.6|37341.6|37246.2|37206.2|37381.6|37345.5|37204.5|37176.6|304
1756911900000|2025-09-03 15:05:00|37250.4|37210.4|37157|37137|37276.9|37244.4|37150.9|37118.4|178
1756912200000|2025-09-03 15:10:00|37156.7|37136.7|37093.5|37053.5|37194.9|37161|37073.1|37045.2|157
1756912500000|2025-09-03 15:15:00|37095.6|37055.6|37169.4|37109.4|37169.4|37133.3|37059.2|37027.1|154
1756912800000|2025-09-03 15:20:00|37163.7|37123.7|37107.6|37087.6|37217.3|37172.3|37107.6|37075.1|105
1756913100000|2025-09-03 15:25:00|37110.9|37070.9|37177.2|37157.2|37177.2|37157.2|37082.3|37035.5|74
1756913400000|2025-09-03 15:30:00|37154.7|37114.7|37093.7|37073.7|37171.8|37120.1|37090.8|37052.9|68
1756913700000|2025-09-03 15:35:00|37092.9|37072.9|37197.9|37137.9|37207.1|37187.1|37063.7|37036.2|135
1756914000000|2025-09-03 15:40:00|37179.6|37139.6|37184|37164|37232.5|37201|37159|37126.1|106
1756914300000|2025-09-03 15:45:00|37186.1|37166.1|37193.9|37173.9|37221.8|37194|37184.7|37144.7|64
1756914600000|2025-09-03 15:50:00|37206|37166|37217.4|37197.4|37254.9|37222.8|37178.9|37147.2|72
1756914900000|2025-09-03 15:55:00|37219.9|37199.9|37167|37147|37219.9|37199.9|37114.8|37094.8|144
1756915200000|2025-09-03 16:00:00|37179.5|37159.5|37290.8|37250.8|37317.2|37289.7|37179.5|37159.1|167
1756915500000|2025-09-03 16:05:00|37288.7|37248.7|37323.2|37283.2|37327.1|37299.6|37266.9|37229|65
1756915800000|2025-09-03 16:10:00|37318.2|37298.2|37226.2|37166.2|37334|37305.3|37192.2|37149.7|73
1756916100000|2025-09-03 16:15:00|37224.7|37164.7|37182.5|37162.5|37270.7|37244.3|37182.5|37150|93
1756916400000|2025-09-03 16:20:00|37178.3|37158.3|37175.6|37155.6|37264.6|37236.7|37088.3|37047.1|524
1756916700000|2025-09-03 16:25:00|37175.2|37155.2|37174.4|37134.4|37223.1|37195.2|37148.1|37121.3|126
1756917000000|2025-09-03 16:30:00|37182.3|37142.3|37189.8|37169.8|37212.3|37187.3|37155.5|37127.7|25
1756917300000|2025-09-03 16:35:00|37190.1|37170.1|37175.5|37155.5|37217.2|37190.1|37175.5|37147.6|33
1756917600000|2025-09-03 16:40:00|37173|37153|37209.7|37169.7|37217.5|37189.7|37152.9|37132.9|41
1756917900000|2025-09-03 16:45:00|37210|37170|37256.7|37236.7|37256.7|37236.7|37192.5|37162.5|86
1756918200000|2025-09-03 16:50:00|37252.1|37232.1|37254.2|37234.2|37276|37243.8|37235.7|37215.7|47
1756918500000|2025-09-03 16:55:00|37254.6|37234.6|37259.1|37239.1|37275.9|37255.9|37254.2|37226.7|16
1756918800000|2025-09-03 17:00:00|37261.3|37241.3|37330.8|37290.8|37350.9|37328.4|37251.6|37231.6|57
1756919100000|2025-09-03 17:05:00|37323|37303|37321.6|37301.6|37346.6|37325.8|37321|37281.6|28
1756919400000|2025-09-03 17:10:00|37323.7|37303.7|37309.2|37269.2|37361|37341|37289.6|37265|171
1756919700000|2025-09-03 17:15:00|37297.1|37277.1|37140.7|37120.7|37309.2|37277.1|37120.7|37091.5|57
1756920000000|2025-09-03 17:20:00|37135.7|37115.7|37104.9|37064.9|37155.7|37118.2|37092|37064.9|62
1756920300000|2025-09-03 17:25:00|37104.2|37064.2|37121.8|37101.8|37138.8|37118.8|37083.5|37060.3|137
1756973700000|2025-09-04 08:15:00|37111.6|37091.6|36740|36680|37111.6|37091.6|36685.7|36653.2|225
1756974000000|2025-09-04 08:20:00|36737.8|36677.8|36902.4|36842.4|36902.4|36849.5|36685.7|36648.2|80
1756974300000|2025-09-04 08:25:00|36892.4|36852.4|36859.9|36819.9|36967.8|36932.4|36839.5|36789.9|68
1756974600000|2025-09-04 08:30:00|36866.6|36826.6|36794.4|36754.4|36912|36879.4|36759.4|36727.3|56
1756974900000|2025-09-04 08:35:00|36797.3|36757.3|36833.6|36793.6|36915.3|36875.3|36789.4|36757.3|36
1756975200000|2025-09-04 08:40:00|36837.8|36797.8|36900.6|36880.6|36915.6|36880.6|36793.6|36734.4|32
1756975500000|2025-09-04 08:45:00|36909.1|36889.1|36960.2|36920.2|36965.2|36932.3|36878.9|36846|61
1756975800000|2025-09-04 08:50:00|36965.2|36925.2|36890.7|36850.7|36965.6|36933.1|36842.7|36810.2|66
1756976100000|2025-09-04 08:55:00|36891.9|36851.9|36957.2|36937.2|36965.1|36937.2|36878|36830.1|33
1756976400000|2025-09-04 09:00:00|36955.1|36935.1|36910.1|36870.1|36960.9|36939.7|36892.6|36865.1|45
1756976700000|2025-09-04 09:05:00|36924.7|36864.7|37047.1|37027.1|37070|37030|36877.6|36845.1|63
1756977000000|2025-09-04 09:10:00|37049.2|37029.2|36986.3|36946.3|37052.1|37029.2|36958.4|36901.7|17
1756977300000|2025-09-04 09:15:00|36986.7|36946.7|36995.8|36955.8|36996.3|36955.8|36957.9|36910.4|7
1756977600000|2025-09-04 09:20:00|36997.4|36957.4|36961.2|36901.2|37034.1|36974.1|36946.6|36901.2|116
1756977900000|2025-09-04 09:25:00|36944.9|36904.9|36924.4|36884.4|36979.1|36935.8|36924.4|36879.4|24
1756978200000|2025-09-04 09:30:00|36919.8|36879.8|36901.9|36881.9|36929.4|36889.4|36841.9|36804.4|34
1756978500000|2025-09-04 09:35:00|36904|36884|36899.3|36859.3|36931.1|36893.1|36889.8|36849.7|17
1756978800000|2025-09-04 09:40:00|36887.2|36867.2|36869.7|36829.7|36887.2|36867.2|36803|36780.9|80
1756979100000|2025-09-04 09:45:00|36873.9|36833.9|36901.4|36881.4|36915.4|36885|36847.2|36814.7|30
1756979400000|2025-09-04 09:50:00|36902.1|36882.1|36922.1|36902.1|36943.8|36911.7|36902.1|36869.6|11
1756979700000|2025-09-04 09:55:00|36922.5|36902.5|36897.1|36877.1|36929.2|36902.5|36881.3|36849.2|15
1756980000000|2025-09-04 10:00:00|36897|36877|36818.2|36778.2|36897|36877|36818.2|36778.2|15
1756980300000|2025-09-04 10:05:00|36819.1|36779.1|36894.9|36854.9|36934.5|36906.6|36782.4|36762.4|59
1756980600000|2025-09-04 10:10:00|36894.5|36854.5|36941.5|36921.5|36949.4|36924|36886.6|36854.4|14
1756980900000|2025-09-04 10:15:00|36943.6|36923.6|36954.4|36914.4|37018.2|36971.1|36941.5|36914.4|23
1756981200000|2025-09-04 10:20:00|36950.2|36910.2|36968.9|36928.9|36984.3|36958.5|36946.1|36910.2|537
1756981500000|2025-09-04 10:25:00|36969.3|36929.3|36963.9|36923.9|36999.3|36978.1|36958.1|36921.8|20
1756981800000|2025-09-04 10:30:00|36961.4|36921.4|37000.9|36960.9|37018.4|36985.9|36946.4|36918.5|9
1756982100000|2025-09-04 10:35:00|37002.5|36962.5|36992.6|36952.6|37015.9|36975.9|36976.7|36942.5|6
1756982400000|2025-09-04 10:40:00|36980.1|36960.1|36991.4|36951.4|37011.4|36976.3|36955.8|36926.8|9
1756982700000|2025-09-04 10:45:00|36991.3|36951.3|36944.9|36904.9|36991.3|36951.3|36890|36854.5|27
1756983000000|2025-09-04 10:50:00|36947|36907|36939.8|36899.8|36966.9|36927.7|36932|36894.4|7
1756983300000|2025-09-04 10:55:00|36937.3|36897.3|36937.7|36917.7|36984.4|36936.5|36935.2|36885.2|19
1756983600000|2025-09-04 11:00:00|36939.8|36899.8|36766.7|36706.7|36954.8|36905.6|36740|36706.7|49
1756983900000|2025-09-04 11:05:00|36767.5|36707.5|36601.6|36581.6|36817.5|36777.5|36598.7|36574.1|66
1756984200000|2025-09-04 11:10:00|36602|36582|36648.2|36588.2|36678.7|36650.3|36582.8|36554.5|72
1756984500000|2025-09-04 11:15:00|36651.5|36591.5|36804.1|36784.1|36804.1|36784.1|36641.1|36591.5|103
1756984800000|2025-09-04 11:20:00|36796.6|36776.6|36815.4|36755.4|36829.6|36809.6|36752.1|36716.2|139
1756985100000|2025-09-04 11:25:00|36807.9|36767.9|36775.3|36735.3|36835|36795|36775.3|36729.5|21
1756985400000|2025-09-04 11:30:00|36763.2|36743.2|36787.8|36767.8|36800.3|36772.8|36760.3|36734.5|8
1756985700000|2025-09-04 11:35:00|36792.4|36752.4|36844.8|36804.8|36849.4|36816.9|36789.8|36752.4|24
1756986000000|2025-09-04 11:40:00|36836.9|36816.9|36951.9|36911.9|36977.3|36957.3|36836.9|36804.8|43
1756986300000|2025-09-04 11:45:00|36952.3|36912.3|36897.2|36877.2|36964.8|36932.7|36881.9|36844.8|23
1756986600000|2025-09-04 11:50:00|36909.3|36869.3|36936.8|36896.8|36944.3|36911.4|36834.3|36792.7|35
1756986900000|2025-09-04 11:55:00|36934.3|36894.3|36923.8|36883.8|36934.3|36906.8|36864.7|36838.5|17
1756987200000|2025-09-04 12:00:00|36927.2|36907.2|36952.9|36932.9|37007.6|36980.5|36927.2|36907.2|111
1756987500000|2025-09-04 12:05:00|36954.2|36934.2|37073.3|37033.3|37115.1|37091.4|36952.1|36932.1|71
1756987800000|2025-09-04 12:10:00|37072.9|37032.9|36959.5|36919.5|37092.5|37065|36947|36914.5|67
1756988100000|2025-09-04 12:15:00|36962|36922|36994.5|36974.5|37013.7|36982.4|36807.8|36772|83
1756988400000|2025-09-04 12:20:00|36987.8|36967.8|37194.9|37174.9|37207.8|37182.4|36979.1|36959|139
1756988700000|2025-09-04 12:25:00|37207|37167|37162.8|37122.8|37207|37187|37135.3|37107.8|80
1756989000000|2025-09-04 12:30:00|37160.8|37120.8|37113.5|37073.5|37321.1|37289|37105.6|37073.5|163
1756989300000|2025-09-04 12:35:00|37097.2|37077.2|37083.5|37063.5|37206.5|37179.4|37058.5|37028.1|72
1756989600000|2025-09-04 12:40:00|37085.1|37045.1|37009.3|36969.3|37099.3|37045.1|36941.3|36918.4|134
1756989900000|2025-09-04 12:45:00|37009.7|36969.7|37136.8|37116.8|37150.1|37116.8|36980.9|36953|68
1756990200000|2025-09-04 12:50:00|37137.2|37117.2|37122.1|37102.1|37187.2|37159.3|37119.6|37087.1|45
1756990500000|2025-09-04 12:55:00|37124.2|37104.2|37082.9|37022.9|37152.1|37124.2|37050.8|37022.5|48
1756990800000|2025-09-04 13:00:00|37075|37035|37046.1|37026.1|37092.5|37065|37010|36983.3|43
1756991100000|2025-09-04 13:05:00|37044|37024|37171.6|37131.6|37173.7|37133.7|37026.1|36994|81
1756991400000|2025-09-04 13:10:00|37172|37132|37163.5|37123.5|37176.2|37148.3|37086.5|37036.9|44
1756991700000|2025-09-04 13:15:00|37166.4|37126.4|37231.8|37211.8|37293.1|37268.1|37159.8|37121.4|82
1756992000000|2025-09-04 13:20:00|37231.4|37211.4|37238.9|37198.9|37265.2|37225.6|37171.4|37129.3|90
1756992300000|2025-09-04 13:25:00|37226|37206|37202.5|37182.5|37257.2|37225.1|37188.3|37154.6|69
1756992600000|2025-09-04 13:30:00|37202.1|37182.1|37087.9|37067.9|37205|37182.1|37078.7|37035.8|131
1756992900000|2025-09-04 13:35:00|37120.4|37060.4|37123.6|37103.6|37218.2|37174.5|37073.3|37045.8|100
1756993200000|2025-09-04 13:40:00|37122.8|37102.8|37375.7|37355.7|37384.5|37364.5|37122.8|37096.2|124
1756993500000|2025-09-04 13:45:00|37374.5|37354.5|37406.9|37386.9|37434.5|37407|37290.6|37270.6|187
1756993800000|2025-09-04 13:50:00|37399.4|37379.4|37396.9|37376.9|37424.4|37397.8|37333.5|37306|105
1756994100000|2025-09-04 13:55:00|37401.1|37381.1|37303.5|37283.5|37473.2|37445.3|37231.4|37198.5|192
1756994400000|2025-09-04 14:00:00|37301.4|37281.4|37252.6|37232.6|37367.7|37339.8|37252.6|37205.1|136
1756994700000|2025-09-04 14:05:00|37254.7|37234.7|37374.2|37334.2|37399.4|37370.6|37254.7|37231.4|154
1756995000000|2025-09-04 14:10:00|37376.7|37336.7|37518.9|37498.9|37579.7|37559.7|37359.2|37319.2|251
1756995300000|2025-09-04 14:15:00|37519.3|37499.3|37636.4|37616.4|37681.4|37661.4|37518.9|37486.8|321
1756995600000|2025-09-04 14:20:00|37648.5|37608.5|37654.8|37634.8|37776.9|37756.9|37641|37608.5|213
1756995900000|2025-09-04 14:25:00|37652.7|37632.7|37786|37766|37838.6|37807.7|37650.2|37623.9|369
1756996200000|2025-09-04 14:30:00|37781|37761|37791|37771|37795.6|37773.1|37658.1|37626.4|332
1756996500000|2025-09-04 14:35:00|37786|37766|37929.3|37909.3|37939.3|37919.3|37778.5|37751.8|439
1756996800000|2025-09-04 14:40:00|37946.9|37926.9|37837.2|37817.2|37972.3|37944.8|37831.7|37802.1|134
1756997100000|2025-09-04 14:45:00|37845.1|37805.1|37767|37727|37855.4|37828.3|37754.1|37727|159
1756997400000|2025-09-04 14:50:00|37766.6|37726.6|37786.6|37766.6|37838.3|37818.3|37752.4|37717.4|103
1756997700000|2025-09-04 14:55:00|37792|37752|37779|37759|37846.5|37819|37759.1|37737.4|90
1756998000000|2025-09-04 15:00:00|37778.6|37758.6|37727.7|37687.7|37784.4|37764.4|37673.9|37648.5|135
1756998300000|2025-09-04 15:05:00|37731.9|37691.9|37629.3|37609.3|37740.6|37720.6|37629.3|37606.4|124
1756998600000|2025-09-04 15:10:00|37628.9|37608.9|37598.8|37578.8|37656.3|37636.3|37578.8|37553.8|125
1756998900000|2025-09-04 15:15:00|37603.8|37563.8|37664.2|37644.2|37733|37700.5|37578.8|37558.8|193
1756999200000|2025-09-04 15:20:00|37663.8|37643.8|37680.8|37660.8|37698.3|37670.8|37623.7|37592|76
1756999500000|2025-09-04 15:25:00|37681.2|37661.2|37562.8|37542.8|37689.1|37661.2|37552|37529.1|774
1756999800000|2025-09-04 15:30:00|37562|37542|37532.8|37492.8|37589.1|37551.6|37464.5|37444.5|182
1757000100000|2025-09-04 15:35:00|37532.4|37492.4|37539.9|37499.9|37577.8|37542.4|37498.6|37478.6|103
1757000400000|2025-09-04 15:40:00|37535.7|37495.7|37552.7|37532.7|37563.2|37542.8|37510.3|37481.1|57
1757000700000|2025-09-04 15:45:00|37550.6|37530.6|37508.1|37488.1|37577.7|37546.2|37491.4|37471.4|124
1757001000000|2025-09-04 15:50:00|37508.5|37488.5|37492.2|37472.2|37537.6|37505.1|37441.8|37418|276
1757001300000|2025-09-04 15:55:00|37483.4|37463.4|37298.3|37278.3|37492.6|37463.4|37285.8|37260.8|187
1757001600000|2025-09-04 16:00:00|37293.3|37273.3|37198.3|37178.3|37340.8|37308.3|37181.2|37161.2|214
1757001900000|2025-09-04 16:05:00|37200.4|37180.4|37225.7|37205.7|37311.1|37283.2|37200.4|37180.4|122
1757002200000|2025-09-04 16:10:00|37223.6|37203.6|37255.7|37215.7|37255.7|37215.7|37180.3|37155.3|51
1757002500000|2025-09-04 16:15:00|37247.8|37227.8|37238.9|37218.9|37295.3|37257.3|37208.2|37170.7|80
1757002800000|2025-09-04 16:20:00|37241|37221|37281.9|37261.9|37291.9|37266.9|37213.5|37185.6|273
1757003100000|2025-09-04 16:25:00|37282.3|37262.3|37315.2|37295.2|37358.9|37332.3|37261.4|37241.4|298
1757003400000|2025-09-04 16:30:00|37312.7|37292.7|37339.7|37319.7|37357.3|37325.2|37312.7|37288.5|47
1757003700000|2025-09-04 16:35:00|37351.8|37311.8|37324.3|37304.3|37351.8|37319.3|37306.4|37266.4|78
1757004000000|2025-09-04 16:40:00|37329.3|37309.3|37356.8|37336.8|37366.8|37346.8|37324.7|37304.7|25
1757004300000|2025-09-04 16:45:00|37356.3|37336.3|37382.5|37342.5|37386.3|37366.3|37263.8|37243.8|125
1757004600000|2025-09-04 16:50:00|37381.3|37341.3|37351.3|37331.3|37440.5|37418|37351.3|37331.3|112
1757004900000|2025-09-04 16:55:00|37348.7|37328.7|37306.2|37286.2|37386.2|37353.7|37306.2|37280.8|70
1757005200000|2025-09-04 17:00:00|37308.3|37288.3|37317.8|37297.8|37335.4|37315.4|37308.3|37280.8|43
1757005500000|2025-09-04 17:05:00|37318.2|37298.2|37308.6|37288.6|37320.3|37300.3|37274.8|37254.8|82
1757005800000|2025-09-04 17:10:00|37320.7|37280.7|37326.1|37306.1|37330.7|37306.1|37293.6|37273.6|19
1757006100000|2025-09-04 17:15:00|37324|37304|37278.5|37258.5|37343.5|37315.6|37278.1|37246|30
1757006400000|2025-09-04 17:20:00|37278.9|37258.9|37239.3|37219.3|37291|37270.6|37238.5|37211.8|61
1757006700000|2025-09-04 17:25:00|37238.9|37218.9|37223|37183|37300.5|37268.9|37203.8|37175.9|85
1757060100000|2025-09-05 08:15:00|37212.5|37172.5|37040.8|37000.8|37212.5|37172.5|36966.3|36919.6|161
1757060400000|2025-09-05 08:20:00|37048.3|37008.3|37175.8|37155.8|37200.4|37155.8|37037.9|37008.3|80
1757060700000|2025-09-05 08:25:00|37179.9|37159.9|37237.8|37197.8|37273.7|37253.7|37179.9|37159.9|60
1757061000000|2025-09-05 08:30:00|37238.2|37198.2|37232.3|37192.3|37238.2|37205.3|37174.4|37141.5|15
1757061300000|2025-09-05 08:35:00|37232.8|37192.8|37225.2|37205.2|37234.8|37214.8|37194.8|37162.3|35
1757061600000|2025-09-05 08:40:00|37216.9|37196.9|37207.2|37167.2|37217.3|37196.9|37150.6|37117.7|29
1757061900000|2025-09-05 08:45:00|37206.8|37166.8|37222.2|37182.2|37226.8|37194.7|37198.9|37157.2|11
1757062200000|2025-09-05 08:50:00|37209.7|37189.7|37074.2|37054.2|37221.8|37190.1|37070.5|37042.2|23
1757062500000|2025-09-05 08:55:00|37075.1|37055.1|37077.5|37017.5|37123|37095|37024.6|36993.4|18
1757062800000|2025-09-05 09:00:00|37077.1|37017.1|37092.5|37032.5|37106.2|37063.7|37019.2|36989.2|41
1757063100000|2025-09-05 09:05:00|37084.6|37044.6|37208.2|37188.2|37216.2|37188.2|37084.1|37044.6|26
1757063400000|2025-09-05 09:10:00|37212|37172|37185.7|37165.7|37214.9|37177.8|37143.6|37106.6|32
1757063700000|2025-09-05 09:15:00|37187.8|37167.8|37061.9|37041.9|37188.2|37167.8|37054|37021.9|30
1757064000000|2025-09-05 09:20:00|37064.4|37044.4|37005.2|36965.2|37101.5|37061.5|36988.9|36951.5|23
1757064300000|2025-09-05 09:25:00|37006.4|36966.4|37036.4|36996.4|37058.9|37025.2|36991.4|36956.4|26
1757064600000|2025-09-05 09:30:00|37031.4|36991.4|36984.3|36964.3|37043.9|37003.9|36979.3|36956.4|26
1757064900000|2025-09-05 09:35:00|36966.8|36926.8|36981.3|36961.3|37010.5|36978.8|36943.8|36915.9|27
1757065200000|2025-09-05 09:40:00|36987.5|36967.5|37123.3|37083.3|37157.9|37117.9|36987.5|36966.3|94
1757065500000|2025-09-05 09:45:00|37115.8|37075.8|37088.3|37068.3|37116.2|37083.7|37088.3|37053.3|7
1757065800000|2025-09-05 09:50:00|37089.1|37069.1|37107|37067|37163.2|37128.2|37089.1|37067|33
1757066100000|2025-09-05 09:55:00|37106.6|37066.6|37049|37029|37112.8|37079.5|37029.1|37009.1|15
1757066400000|2025-09-05 10:00:00|37057|37017|37079.4|37059.4|37091.9|37062.3|37039.5|37017|13
1757066700000|2025-09-05 10:05:00|37078.6|37058.6|37116.5|37096.5|37151.9|37111.9|37069.4|37027.3|4
1757067000000|2025-09-05 10:10:00|37116.1|37096.1|37109.3|37089.3|37151.4|37123.1|37104.3|37071.8|294
1757067300000|2025-09-05 10:15:00|37114.3|37094.3|37044.3|37004.3|37161.4|37133.5|37044.3|37000.9|17
1757067600000|2025-09-05 10:20:00|37046.8|37006.8|37029.2|37009.2|37062.6|37029.3|37029.2|37001.3|8
1757067900000|2025-09-05 10:25:00|37037.1|36997.1|37036.7|36996.7|37051.3|37018.8|37021.7|36980.4|9
1757068200000|2025-09-05 10:30:00|37031.7|36991.7|37004.1|36984.1|37031.7|36991.7|36976.6|36956.6|11
1757068500000|2025-09-05 10:35:00|37011.6|36971.6|36981.2|36961.2|37016.2|36984.5|36979.1|36957.9|7
1757068800000|2025-09-05 10:40:00|36981.6|36961.6|37117.8|37057.8|37129.8|37089.8|36981.6|36956.6|60
1757069100000|2025-09-05 10:45:00|37117.3|37057.3|37117.3|37097.3|37134.8|37102.7|37112.3|37057.3|17
1757069400000|2025-09-05 10:50:00|37112.3|37092.3|37268.9|37248.9|37274.3|37248.9|37112.3|37085.1|69
1757069700000|2025-09-05 10:55:00|37283.5|37243.5|37250.1|37210.1|37308|37280.5|37235.9|37197.1|44
1757070000000|2025-09-05 11:00:00|37254.6|37214.6|37269.2|37229.2|37282.5|37234.6|37235.5|37202.6|8
1757070300000|2025-09-05 11:05:00|37267.1|37227.1|37244.2|37204.2|37283.4|37243.4|37232.9|37187.9|17
1757070600000|2025-09-05 11:10:00|37246.2|37206.2|37251.2|37211.2|37259.6|37216.2|37240|37194.1|4
1757070900000|2025-09-05 11:15:00|37253.3|37213.3|37235.4|37195.4|37327.8|37300.3|37222.4|37195.4|50
1757071200000|2025-09-05 11:20:00|37230.8|37190.8|37168.2|37108.2|37230.8|37197.4|37117.8|37069.9|34
1757071500000|2025-09-05 11:25:00|37167.4|37107.4|37181.1|37141.1|37196.1|37147.8|37138.6|37081.1|12
1757071800000|2025-09-05 11:30:00|37170.7|37130.7|37113.2|37053.2|37172|37130.7|37050.7|37018.2|14
1757072100000|2025-09-05 11:35:00|37112.8|37052.8|37206.4|37166.4|37226.5|37171.5|37102.3|37052.8|15
1757072400000|2025-09-05 11:40:00|37208.5|37168.5|37238|37218|37246.4|37218|37208.5|37163.1|4
1757072700000|2025-09-05 11:45:00|37238.9|37218.9|37371.3|37331.3|37375.5|37343.4|37238.9|37204.7|36
1757073000000|2025-09-05 11:50:00|37363.8|37343.8|37271.3|37231.3|37415.5|37387.1|37256.7|37215|54
1757073300000|2025-09-05 11:55:00|37275.4|37235.4|37390.4|37350.4|37390.4|37352.9|37273.4|37221.3|29
1757073600000|2025-09-05 12:00:00|37382.1|37342.1|37346.6|37306.6|37392.9|37354.1|37283.7|37263.7|45
1757073900000|2025-09-05 12:05:00|37351.2|37311.2|37388.7|37368.7|37410.3|37377.8|37343.7|37311.2|40
1757074200000|2025-09-05 12:10:00|37390.7|37370.7|37349.5|37329.5|37409.4|37377.8|37302.8|37282.8|52
1757074500000|2025-09-05 12:15:00|37353.6|37333.6|37339|37319|37401.5|37366.5|37330.3|37302.4|20
1757074800000|2025-09-05 12:20:00|37341.1|37321.1|37257.7|37217.7|37361.5|37334|37230.7|37202.7|52
1757075100000|2025-09-05 12:25:00|37258.2|37218.2|37036|36996|37297.3|37264.8|37036|36989|76
1757075400000|2025-09-05 12:30:00|37036.5|36996.5|37021.8|37001.8|37178.5|37133.5|37019.3|36993.9|123
1757075700000|2025-09-05 12:35:00|37021.4|37001.4|37013|36973|37054.3|37021.4|36987.7|36959|112
1757076000000|2025-09-05 12:40:00|37014.3|36974.3|36737.2|36717.2|37026.8|37006.8|36734.7|36710.7|210
1757076300000|2025-09-05 12:45:00|36735.1|36715.1|36642.1|36622.1|36814.7|36786.7|36630.5|36605.5|295
1757076600000|2025-09-05 12:50:00|36645.1|36625.1|36859.2|36819.2|36897.5|36854.2|36643.4|36623.4|168
1757076900000|2025-09-05 12:55:00|36851.7|36831.7|36792|36772|36859.6|36831.7|36679.6|36656.6|114
1757077200000|2025-09-05 13:00:00|36779.5|36759.5|36867.8|36847.8|36887.4|36861.6|36703.7|36678.7|228
1757077500000|2025-09-05 13:05:00|36867.4|36847.4|36831.1|36811.1|36874.4|36854.4|36760.7|36726.5|82
1757077800000|2025-09-05 13:10:00|36830.7|36810.7|36792.7|36772.7|36851.9|36811.9|36711.9|36684|156
1757078100000|2025-09-05 13:15:00|36790.6|36770.6|36731|36691|36803.5|36772.3|36725.6|36683.5|42
1757078400000|2025-09-05 13:20:00|36730.6|36690.6|36764.7|36744.7|36806.7|36769.7|36715.5|36686|48
1757078700000|2025-09-05 13:25:00|36776.7|36736.7|36794.7|36754.7|36838|36805.1|36743.4|36703.4|74
1757079000000|2025-09-05 13:30:00|36793.4|36753.4|36787.9|36767.9|36872.1|36830|36775|36727.5|67
1757079300000|2025-09-05 13:35:00|36790|36770|36842.9|36802.9|36842.9|36802.9|36715.8|36683.3|67
1757079600000|2025-09-05 13:40:00|36842|36802|36870.3|36850.3|36897.8|36875.3|36813.3|36793.3|62
1757079900000|2025-09-05 13:45:00|36882.4|36842.4|36968.2|36948.2|37057.8|37024.9|36853.3|36812|103
1757080200000|2025-09-05 13:50:00|36965.3|36945.3|36981.5|36961.5|37001.9|36966.1|36931.1|36899.1|50
1757080500000|2025-09-05 13:55:00|36981.1|36961.1|37062.7|37022.7|37071|37042.7|36980.7|36958.6|86
1757080800000|2025-09-05 14:00:00|37063.1|37023.1|36998.1|36958.1|37072.7|37042.7|36966|36946|72
1757081100000|2025-09-05 14:05:00|36986|36966|37022.2|37002.2|37022.2|37002.2|36946.4|36918.5|53
1757081400000|2025-09-05 14:10:00|37023|37003|37030.1|37010.1|37047.6|37025.1|37008|36982.6|46
1757081700000|2025-09-05 14:15:00|37028|37008|37111.2|37091.2|37116.7|37091.2|36950.5|36923|231
1757082000000|2025-09-05 14:20:00|37113.7|37093.7|36995.7|36975.7|37121.6|37096.2|36993.2|36970.7|74
1757082300000|2025-09-05 14:25:00|37012|36972|37052.8|37032.8|37056.6|37034.8|36986.6|36961.6|74
1757082600000|2025-09-05 14:30:00|37054.8|37034.8|36957.4|36917.4|37060.7|37034.8|36928.2|36891.5|53
1757082900000|2025-09-05 14:35:00|36956.5|36916.5|36883.5|36863.5|36961.1|36928.6|36831.5|36811.5|68
1757083200000|2025-09-05 14:40:00|36883.1|36863.1|36991|36971|36991.4|36971.4|36864|36826.9|49
1757083500000|2025-09-05 14:45:00|36991.4|36971.4|37002.2|36982.2|37019.7|36993.5|36924.7|36896.8|56
1757083800000|2025-09-05 14:50:00|37004.3|36984.3|37064.3|37044.3|37120.5|37093|36987.2|36961.8|74
1757084100000|2025-09-05 14:55:00|37071.3|37031.3|37167.5|37147.5|37219.6|37189.6|37046.7|37020.9|143
1757084400000|2025-09-05 15:00:00|37169.6|37149.6|37102|37082|37182.1|37149.6|37051.3|37025.8|74
1757084700000|2025-09-05 15:05:00|37099.9|37079.9|37137.4|37117.4|37159.9|37127.4|37097.8|37068.6|41
1757085000000|2025-09-05 15:10:00|37127.4|37107.4|37148.6|37108.6|37185.7|37159.4|37067.8|37040.3|61
1757085300000|2025-09-05 15:15:00|37130.4|37110.4|37248.2|37228.2|37248.2|37228.2|37108.6|37080.7|104
1757085600000|2025-09-05 15:20:00|37246.1|37226.1|37167.3|37127.3|37291.5|37264.4|37147.3|37117.8|111
1757085900000|2025-09-05 15:25:00|37167.8|37127.8|37116.5|37096.5|37167.8|37142.8|37116.5|37093.2|88
1757086200000|2025-09-05 15:30:00|37114.4|37094.4|37078.1|37058.1|37121.1|37101.1|37040.6|37008.5|49
1757086500000|2025-09-05 15:35:00|37084|37044|37103.8|37083.8|37140.9|37118.9|37071|37038.5|139
1757086800000|2025-09-05 15:40:00|37101.8|37081.8|37193.4|37173.4|37254.1|37226.2|37074.7|37046.3|78
1757087100000|2025-09-05 15:45:00|37192.9|37172.9|37119.2|37099.2|37201.3|37173.4|37109.2|37077.1|47
1757087400000|2025-09-05 15:50:00|37133.3|37093.3|37182.4|37162.4|37195.3|37167.4|37119.1|37086.7|68
1757087700000|2025-09-05 15:55:00|37180.3|37160.3|37199|37179|37209.4|37179.9|37133.2|37105.3|80
1757088000000|2025-09-05 16:00:00|37196.9|37176.9|37209.4|37189.4|37219.4|37194.4|37162.3|37134.4|65
1757088300000|2025-09-05 16:05:00|37205.2|37185.2|37160.2|37140.2|37219.4|37192.3|37157.7|37137.7|47
1757088600000|2025-09-05 16:10:00|37162.7|37142.7|37210.1|37170.1|37210.1|37184.7|37150.6|37130.6|71
1757088900000|2025-09-05 16:15:00|37209.3|37169.3|37145.5|37125.5|37209.3|37182.2|37145.5|37124.7|52
1757089200000|2025-09-05 16:20:00|37149.7|37129.7|37177.5|37157.5|37203.3|37183.3|37131.4|37106.4|579
1757089500000|2025-09-05 16:25:00|37177.9|37157.9|37229|37209|37266.1|37234|37177.9|37156.6|133
1757089800000|2025-09-05 16:30:00|37237|37197|37230.6|37190.6|37237|37214|37198.2|37177.4|55
1757090100000|2025-09-05 16:35:00|37228.6|37188.6|37213.5|37193.5|37230.6|37206.1|37184.4|37153.2|79
1757090400000|2025-09-05 16:40:00|37215.6|37195.6|37176.5|37156.5|37246.4|37226.4|37176.5|37152.3|119
1757090700000|2025-09-05 16:45:00|37178.1|37158.1|37131|37111|37183.1|37163.1|37131|37111|73
1757091000000|2025-09-05 16:50:00|37133.5|37113.5|37163.9|37143.9|37213.5|37181.4|37131.9|37111.9|92
1757091300000|2025-09-05 16:55:00|37166.4|37146.4|37151.8|37131.8|37166.4|37146.4|37150.2|37130.2|31
1757091600000|2025-09-05 17:00:00|37153.9|37133.9|37210.9|37190.9|37223.4|37196.3|37153.9|37128.4|51
1757091900000|2025-09-05 17:05:00|37208.8|37188.8|37276.8|37256.8|37290.5|37263.4|37195.1|37155.1|68
1757092200000|2025-09-05 17:10:00|37274.7|37254.7|37217.6|37197.6|37274.7|37254.7|37215.1|37195.1|37
1757092500000|2025-09-05 17:15:00|37217.2|37197.2|37230.8|37210.8|37250.9|37226.3|37213|37191.7|57
1757092800000|2025-09-05 17:20:00|37232.9|37212.9|37175|37155|37256.3|37224.2|37175|37147.9|69
1757093100000|2025-09-05 17:25:00|37172.5|37152.5|37128.7|37108.7|37182.5|37152.5|37084.1|37056.2|134
1757319300000|2025-09-08 08:15:00|36691.6|36671.6|36891.1|36871.1|37055.1|37017.6|36691.6|36671.6|215
1757319600000|2025-09-08 08:20:00|36893.6|36873.6|37000|36960|37000.5|36960.5|36829.5|36790.5|67
1757319900000|2025-09-08 08:25:00|36998|36978|37073.5|37033.5|37128|37097.5|36998|36978|52
1757320200000|2025-09-08 08:30:00|37069.5|37029.5|37148.4|37108.4|37158.4|37116.4|37033.9|37008.9|43
1757320500000|2025-09-08 08:35:00|37140.9|37120.9|37074.9|37034.9|37162.4|37120.9|37065.9|37022.9|24
1757320800000|2025-09-08 08:40:00|37075.9|37035.9|37096.3|37056.3|37134.3|37107.3|37045.9|37003.4|22
1757321100000|2025-09-08 08:45:00|37091.3|37071.3|37074.3|37054.3|37111.8|37074.3|37074.3|37042.3|15
1757321400000|2025-09-08 08:50:00|37049.8|37029.8|37047.7|37007.7|37069.2|37032.7|37004.8|36956.8|20
1757321700000|2025-09-08 08:55:00|37049.2|37009.2|37065.2|37025.2|37078.7|37044.2|37043.7|36998.7|7
1757322000000|2025-09-08 09:00:00|37067.7|37027.7|37029.1|36969.1|37067.7|37027.7|36998.2|36960.2|14
1757322300000|2025-09-08 09:05:00|37031.1|36971.1|37045.1|37025.1|37071.1|37025.1|37015.1|36971.1|34
1757322600000|2025-09-08 09:10:00|37043.1|37023.1|37034.5|36994.5|37081.6|37054.6|37013.5|36971|39
1757322900000|2025-09-08 09:15:00|37035|36995|37049|37029|37090.5|37044.5|37024.5|36992|25
1757323200000|2025-09-08 09:20:00|37051|37031|37075.9|37035.9|37095|37063.5|37051|37018.9|5
1757323500000|2025-09-08 09:25:00|37059.9|37039.9|37070.9|37030.9|37070.9|37039.9|37039.4|37010.4|11
1757323800000|2025-09-08 09:30:00|37074.9|37054.9|37094.8|37054.8|37110.3|37069.9|37074.9|37034.8|9
1757324100000|2025-09-08 09:35:00|37092.8|37052.8|37077.8|37037.8|37096.3|37061.8|37077.8|37034.8|14
1757324400000|2025-09-08 09:40:00|37070.8|37030.8|37067.2|37047.2|37112.2|37084.7|37062.8|37030.3|24
1757324700000|2025-09-08 09:45:00|37066.2|37046.2|36984.2|36964.2|37080.7|37047.7|36972.7|36949.7|28
1757325000000|2025-09-08 09:50:00|36978.2|36958.2|37041.6|37021.6|37065.6|37025.6|36950.2|36915.7|63
1757325300000|2025-09-08 09:55:00|37046.6|37006.6|37048.6|37028.6|37048.6|37028.6|37014.1|36969.1|4
1757325600000|2025-09-08 10:00:00|37054.1|37014.1|37071.5|37051.5|37106.5|37066.5|37031.6|37003.5|63
1757325900000|2025-09-08 10:05:00|37077.5|37037.5|37146|37126|37151.4|37127.5|37066.5|37033.5|30
1757326200000|2025-09-08 10:10:00|37145.5|37125.5|37157.9|37117.9|37163.5|37130.5|37130.9|37105.4|31
1757326500000|2025-09-08 10:15:00|37150.9|37130.9|37234.9|37194.9|37248.4|37223.4|37150.9|37122.9|44
1757326800000|2025-09-08 10:20:00|37233.9|37193.9|37233.8|37193.8|37242.4|37215.4|37167.4|37138.9|44
1757327100000|2025-09-08 10:25:00|37213.9|37193.9|37207.3|37187.3|37213.9|37193.9|37165.3|37129.4|12
1757327400000|2025-09-08 10:30:00|37217.3|37197.3|37253.7|37233.7|37266.3|37238.3|37217.3|37194.8|41
1757327700000|2025-09-08 10:35:00|37269.8|37229.8|37294.2|37274.2|37294.2|37274.2|37223.7|37203.7|20
1757328000000|2025-09-08 10:40:00|37342.1|37302.1|37282.7|37262.7|37344.2|37320.7|37258.7|37225.2|68
1757328300000|2025-09-08 10:45:00|37282.2|37262.2|37197.2|37157.2|37291.7|37262.2|37194.1|37154.1|52
1757328600000|2025-09-08 10:50:00|37197.1|37157.1|37197.6|37177.6|37220.1|37187.6|37150.1|37115.1|10
1757328900000|2025-09-08 10:55:00|37197.1|37177.1|37225.5|37185.5|37225.5|37185.5|37178.6|37144.6|8
1757329200000|2025-09-08 11:00:00|37226|37186|37232.5|37192.5|37232.5|37198.5|37183.5|37155.5|10
1757329500000|2025-09-08 11:05:00|37230.5|37190.5|37224|37184|37246|37193|37213.4|37168|6
1757329800000|2025-09-08 11:10:00|37222.9|37182.9|37100.9|37060.9|37235.4|37182.9|37084.4|37051.4|39
1757330100000|2025-09-08 11:15:00|37100.4|37060.4|37036.9|37016.9|37128.4|37098.9|37026.9|36997.9|51
1757330400000|2025-09-08 11:20:00|37034.9|37014.9|36939.8|36919.8|37034.9|37014.9|36937.3|36896.8|72
1757330700000|2025-09-08 11:25:00|36951.8|36911.8|36984.3|36964.3|37004.3|36981.8|36939.8|36909.8|30
1757331000000|2025-09-08 11:30:00|36996.8|36956.8|37091.2|37051.2|37107.2|37078.2|36996.8|36956.8|16
1757331300000|2025-09-08 11:35:00|37079.2|37059.2|37066.7|37026.7|37105.2|37065.2|37038.7|37001.2|22
1757331600000|2025-09-08 11:40:00|37066.2|37026.2|37141.1|37121.1|37151.1|37123.1|37051.2|37022.2|32
1757331900000|2025-09-08 11:45:00|37143.1|37123.1|37301.1|37281.1|37382.6|37353.1|37141.1|37121.1|71
1757332200000|2025-09-08 11:50:00|37301.6|37281.6|37547|37507|37549.5|37529.5|37296.1|37270.1|360
1757332500000|2025-09-08 11:55:00|37533|37513|37478.5|37458.5|37555.5|37527.5|37478|37450.5|52
1757332800000|2025-09-08 12:00:00|37478|37458|37649.4|37629.4|37695.9|37675.9|37478|37458|224
1757333100000|2025-09-08 12:05:00|37646.9|37626.9|37732.8|37712.8|37762.3|37742.3|37646.9|37619.4|97
1757333400000|2025-09-08 12:10:00|37735.8|37715.8|37597.8|37577.8|37763.8|37733.8|37591.4|37571.4|152
1757333700000|2025-09-08 12:15:00|37597.3|37577.3|37450.8|37410.8|37601.8|37581.8|37378.3|37350.3|105
1757334000000|2025-09-08 12:20:00|37452.8|37412.8|37342.7|37282.7|37508.7|37456.3|37312.7|37262.7|137
1757334300000|2025-09-08 12:25:00|37343.8|37283.8|37251.7|37231.7|37349.2|37302.7|37244.2|37206.8|94
1757334600000|2025-09-08 12:30:00|37252.2|37232.2|37314.7|37274.7|37400.2|37369.7|37252.2|37232.2|131
1757334900000|2025-09-08 12:35:00|37316.7|37276.7|37204.1|37184.1|37316.7|37276.7|37158.6|37111.6|107
1757335200000|2025-09-08 12:40:00|37212.1|37172.1|37106.6|37086.6|37212.1|37184.1|37052.1|37023.6|68
1757335500000|2025-09-08 12:45:00|37108.6|37088.6|37296|37256|37296|37256|37108.6|37088.6|128
1757335800000|2025-09-08 12:50:00|37294|37254|37223.4|37203.4|37299.5|37271.5|37201.5|37161.5|51
1757336100000|2025-09-08 12:55:00|37221.4|37201.4|37180.9|37160.9|37253.4|37220.9|37126.4|37093.9|101
1757336400000|2025-09-08 13:00:00|37178.9|37158.9|37185.8|37165.8|37220.8|37186.8|37089.4|37061.8|134
1757336700000|2025-09-08 13:05:00|37193.8|37153.8|37325.2|37305.2|37359.7|37331.7|37149.3|37118.3|183
1757337000000|2025-09-08 13:10:00|37331.2|37311.2|37410.1|37390.1|37421.6|37390.1|37265.7|37233.7|194
1757337300000|2025-09-08 13:15:00|37415.1|37395.1|37444|37404|37511.6|37491.6|37387.6|37363.6|124
1757337600000|2025-09-08 13:20:00|37446.5|37406.5|37405.5|37365.5|37450.1|37429|37346.1|37318.6|111
1757337900000|2025-09-08 13:25:00|37412|37372|37468|37428|37488|37458|37386|37358.5|58
1757338200000|2025-09-08 13:30:00|37472|37432|37517|37477|37521.5|37481.5|37390.5|37362.5|203
1757338500000|2025-09-08 13:35:00|37516.5|37476.5|37472.9|37452.9|37559.4|37513.4|37472.9|37440|82
1757338800000|2025-09-08 13:40:00|37471|37451|37564.9|37524.9|37601.9|37571.9|37429|37401.5|149
1757339100000|2025-09-08 13:45:00|37550.9|37530.9|37443.4|37403.4|37550.9|37530.9|37443.4|37403.4|82
1757339400000|2025-09-08 13:50:00|37442.4|37402.4|37435.9|37395.9|37493.8|37459.4|37404.9|37377.4|52
1757339700000|2025-09-08 13:55:00|37433.9|37393.9|37574.3|37554.3|37581.3|37556.3|37419.4|37393.9|76
1757340000000|2025-09-08 14:00:00|37574.8|37554.8|37684.7|37664.7|37728.7|37696.7|37564.8|37530.3|246
1757340300000|2025-09-08 14:05:00|37683.7|37663.7|37722.7|37702.7|37778.1|37758.1|37632.7|37605.2|455
1757340600000|2025-09-08 14:10:00|37734.6|37694.6|37734|37714|37822.6|37793.5|37727|37693|219
1757340900000|2025-09-08 14:15:00|37726.5|37706.5|37754.9|37714.9|37770|37740.5|37707.5|37671.5|90
1757341200000|2025-09-08 14:20:00|37759.9|37719.9|37775.5|37735.5|37796.9|37762.4|37706|37678|73
1757341500000|2025-09-08 14:25:00|37773.5|37733.5|37712|37692|37830|37800.4|37712|37680|145
1757341800000|2025-09-08 14:30:00|37712.5|37692.5|37746.4|37726.4|37789.4|37757.4|37712.5|37685|117
1757342100000|2025-09-08 14:35:00|37748.4|37728.4|37689.9|37669.9|37749.9|37729.9|37633.4|37605.9|128
1757342400000|2025-09-08 14:40:00|37687.9|37667.9|37764.8|37744.8|37774.9|37754.9|37687.9|37667.9|140
1757342700000|2025-09-08 14:45:00|37766.8|37746.8|37789.3|37769.3|37824.8|37778.8|37713.8|37686.3|151
1757343000000|2025-09-08 14:50:00|37793.2|37773.2|37976.1|37956.1|37988.6|37964.2|37778.7|37753.2|207
1757343300000|2025-09-08 14:55:00|37974.1|37954.1|37998.6|37938.6|38047.1|38027.1|37921.1|37897.1|270
1757343600000|2025-09-08 15:00:00|38001.1|37941.1|37888.6|37848.6|38115.5|38093.5|37858.1|37832.1|323
1757343900000|2025-09-08 15:05:00|37876.6|37856.6|38036.1|38016.1|38068.6|38040.5|37876.6|37835.6|89
1757344200000|2025-09-08 15:10:00|38048|38008|38077.4|38037.4|38146|38118|38042.5|38008|124
1757344500000|2025-09-08 15:15:00|38077.9|38037.9|38029.4|38009.4|38120.4|38087.9|37967.4|37941.9|101
1757344800000|2025-09-08 15:20:00|38033.4|38013.4|38124.4|38104.4|38137.4|38109.4|37999.9|37979.9|78
1757345100000|2025-09-08 15:25:00|38128.3|38108.3|38166.8|38146.8|38211.3|38176.8|38096.8|38069.9|170
1757345400000|2025-09-08 15:30:00|38162.8|38142.8|38104.8|38084.8|38162.8|38142.8|38037.8|37999.8|158
1757345700000|2025-09-08 15:35:00|38108.8|38088.8|38100.3|38080.3|38141.3|38109.8|38043.3|38018.3|155
1757346000000|2025-09-08 15:40:00|38102.2|38082.2|38076.7|38056.7|38147.2|38110.2|38051.8|38023.8|141
1757346300000|2025-09-08 15:45:00|38089.2|38049.2|38026.2|38006.2|38113.7|38080.7|38016.7|37987.2|159
1757346600000|2025-09-08 15:50:00|38039.2|37999.2|38000.6|37980.6|38056.2|38029.2|37981.7|37944.7|79
1757346900000|2025-09-08 15:55:00|38008.6|37968.6|38076.1|38056.1|38121.2|38091.1|38000.6|37968.6|123
1757347200000|2025-09-08 16:00:00|38078.6|38058.6|38103.5|38083.5|38148.1|38123.6|38078.6|38058.6|67
1757347500000|2025-09-08 16:05:00|38099.6|38079.6|38101|38081|38123|38101.5|38058.5|38030.1|106
1757347800000|2025-09-08 16:10:00|38095|38075|38150|38130|38239|38207|38075.5|38045.5|203
1757348100000|2025-09-08 16:15:00|38152|38132|38128.9|38088.9|38178.4|38156.5|38077.5|38057.5|149
1757348400000|2025-09-08 16:20:00|38130.9|38090.9|38273.3|38253.3|38273.3|38253.3|38121.4|38090.9|531
1757348700000|2025-09-08 16:25:00|38277.2|38257.2|38186.8|38166.8|38333.7|38309.2|38181.8|38161.8|237
1757349000000|2025-09-08 16:30:00|38182.8|38162.8|38220.7|38200.7|38235.2|38203.2|38160.7|38134.7|178
1757349300000|2025-09-08 16:35:00|38216.7|38196.7|38211.1|38171.1|38216.7|38196.7|38174.2|38150.2|38
1757349600000|2025-09-08 16:40:00|38213.1|38173.1|38175.1|38135.1|38213.1|38185.6|38144.1|38124.1|58
1757349900000|2025-09-08 16:45:00|38176.1|38136.1|38125.1|38105.1|38177.1|38146.1|38099.2|38068.1|115
1757350200000|2025-09-08 16:50:00|38125.6|38105.6|38216|38196|38235.5|38210.5|38125.6|38105.6|89
1757350500000|2025-09-08 16:55:00|38215.5|38195.5|38230.4|38210.4|38240.4|38210.4|38196|38176|78
1757350800000|2025-09-08 17:00:00|38235.9|38215.9|38283.9|38263.9|38290.4|38270.4|38235.9|38215.9|113
1757351100000|2025-09-08 17:05:00|38281.9|38261.9|38225.9|38205.9|38281.9|38261.9|38223.4|38203.4|64
1757351400000|2025-09-08 17:10:00|38227.8|38207.8|38282.4|38242.4|38282.4|38250.4|38211.4|38191.4|46
1757351700000|2025-09-08 17:15:00|38282.3|38242.3|38263.8|38243.8|38324.3|38288.8|38227.3|38202.3|66
1757352000000|2025-09-08 17:20:00|38268.8|38248.8|38266.2|38246.2|38288.2|38268.2|38261.2|38240.8|60
1757352300000|2025-09-08 17:25:00|38268.2|38248.2|38277.2|38237.2|38298.7|38273.2|38238.2|38218.2|160
1757405700000|2025-09-09 08:15:00|38271.2|38231.2|38570.4|38530.4|38731|38693|38271.2|38231.2|437
1757406000000|2025-09-09 08:20:00|38584.4|38524.4|38534.3|38494.3|38639.9|38597.4|38462.2|38414.3|73
1757406300000|2025-09-09 08:25:00|38554.3|38514.3|38692.7|38672.7|38755.7|38706.8|38554.3|38510.8|116
1757406600000|2025-09-09 08:30:00|38693.7|38673.7|38591.7|38571.7|38745|38700.2|38591.7|38571.7|102
1757406900000|2025-09-09 08:35:00|38605.7|38565.7|38532.5|38492.5|38619.2|38589.2|38525.9|38489.5|136
1757407200000|2025-09-09 08:40:00|38534.5|38494.5|38524.3|38484.3|38579.9|38539.9|38494.8|38462.9|81
1757407500000|2025-09-09 08:45:00|38525.4|38485.4|38348.7|38308.7|38525.4|38488.9|38339.3|38291.7|83
1757407800000|2025-09-09 08:50:00|38349.2|38309.2|38552.1|38512.1|38591.5|38545.5|38240.8|38214.7|134
1757408100000|2025-09-09 08:55:00|38551.5|38511.5|38627.4|38587.4|38645.8|38594.4|38465.4|38423.5|94
1757408400000|2025-09-09 09:00:00|38623.5|38583.5|38929.2|38889.2|38929.2|38889.2|38609.3|38559.9|275
1757408700000|2025-09-09 09:05:00|38930.2|38890.2|38961.4|38901.4|39027.2|38990.2|38872|38842|139
1757409000000|2025-09-09 09:10:00|38963.9|38903.9|38845.5|38825.5|38991|38946.9|38841.5|38803.5|67
1757409300000|2025-09-09 09:15:00|38849.9|38829.9|38863.3|38823.3|38888.5|38844.4|38807.9|38767.9|31
1757409600000|2025-09-09 09:20:00|38864.4|38824.4|38847.7|38787.7|38876.3|38836.3|38815.4|38767.4|41
1757409900000|2025-09-09 09:25:00|38833.8|38793.8|38731.4|38711.4|38838.4|38793.8|38730.9|38683.4|77
1757410200000|2025-09-09 09:30:00|38738.9|38698.9|38656.5|38616.5|38808.9|38768.9|38629|38582.9|63
1757410500000|2025-09-09 09:35:00|38654.5|38614.5|38485.6|38445.6|38700.4|38656|38445.6|38417.5|123
1757410800000|2025-09-09 09:40:00|38483.1|38443.1|38524.4|38464.4|38607.3|38548.9|38460|38412.5|77
1757411100000|2025-09-09 09:45:00|38519.4|38459.4|38469.9|38429.9|38521.4|38461.4|38449.4|38410.3|42
1757411400000|2025-09-09 09:50:00|38470.5|38430.5|38551.8|38491.8|38551.8|38504|38469.9|38418|21
1757411700000|2025-09-09 09:55:00|38551.3|38491.3|38476.8|38436.8|38551.3|38491.3|38473.2|38425.7|8
1757412000000|2025-09-09 10:00:00|38468.8|38448.8|38666|38626|38671.4|38626|38448.4|38421.2|44
1757412300000|2025-09-09 10:05:00|38668|38628|38652.6|38612.6|38731.2|38679.2|38643.2|38596.2|18
1757412600000|2025-09-09 10:10:00|38676.7|38616.7|38684.3|38624.3|38732|38692.7|38659.2|38606.7|42
1757412900000|2025-09-09 10:15:00|38683.8|38623.8|38657.5|38617.5|38785|38747|38648|38596.1|35
1757413200000|2025-09-09 10:20:00|38666.6|38606.6|38615.7|38575.7|38676.1|38634.1|38556.2|38528.2|87
1757413500000|2025-09-09 10:25:00|38615.1|38575.1|38628.1|38588.1|38687.1|38634.6|38595.6|38562|23
1757413800000|2025-09-09 10:30:00|38620.6|38600.6|38665|38605|38665|38608.4|38595|38552|24
1757414100000|2025-09-09 10:35:00|38668.9|38608.9|38696.4|38636.4|38721.4|38661.4|38644.5|38597|14
1757414400000|2025-09-09 10:40:00|38683.9|38643.9|38661.9|38601.9|38704.8|38651|38654.4|38601.9|17
1757414700000|2025-09-09 10:45:00|38666.3|38606.3|38771.7|38711.7|38829.2|38780.1|38666.3|38606.3|56
1757415000000|2025-09-09 10:50:00|38761.7|38721.7|38692.7|38632.7|38801.6|38760.6|38652.7|38605.2|66
1757415300000|2025-09-09 10:55:00|38685.2|38625.2|38643.5|38583.5|38685.2|38625.2|38587.1|38539.6|13
1757415600000|2025-09-09 11:00:00|38647.5|38587.5|38663.7|38603.7|38706.5|38646.5|38646|38586|19
1757415900000|2025-09-09 11:05:00|38663.1|38603.1|38761.5|38741.5|38819|38785.1|38662.6|38602.6|90
1757416200000|2025-09-09 11:10:00|38769.5|38729.5|38743.4|38683.4|38769.5|38729.5|38719.8|38663.4|17
1757416500000|2025-09-09 11:15:00|38742.8|38682.8|38815.3|38775.3|38820.8|38775.3|38735.3|38682.8|20
1757416800000|2025-09-09 11:20:00|38816.9|38776.9|38870.2|38850.2|38893.8|38850.2|38784.7|38750.8|73
1757417100000|2025-09-09 11:25:00|38867.7|38847.7|38875.2|38855.2|38893.3|38865.2|38813.3|38783.3|77
1757417400000|2025-09-09 11:30:00|38872.7|38852.7|38751.2|38731.2|38872.7|38852.7|38721.8|38689.8|31
1757417700000|2025-09-09 11:35:00|38753.2|38733.2|38866.2|38846.2|38882.6|38855.1|38727.6|38693.7|60
1757418000000|2025-09-09 11:40:00|38878.1|38838.1|38808.1|38788.1|38878.1|38853.7|38806.1|38776.1|59
1757418300000|2025-09-09 11:45:00|38805.6|38785.6|38758.4|38738.4|38880.4|38850.4|38757.8|38725.9|127
1757418600000|2025-09-09 11:50:00|38766.4|38726.4|38594.4|38574.4|38766.4|38733.9|38577.4|38546.6|91
1757418900000|2025-09-09 11:55:00|38594.9|38574.9|38511.3|38471.3|38626.9|38594.4|38498.8|38466.3|97
1757419200000|2025-09-09 12:00:00|38499.4|38479.4|38612.7|38572.7|38660.7|38622.7|38398.1|38371.1|149
1757419500000|2025-09-09 12:05:00|38615.2|38575.2|38559.8|38519.8|38646.8|38603.8|38548.4|38502.3|39
1757419800000|2025-09-09 12:10:00|38567.8|38507.8|38414.4|38354.4|38627.3|38580.3|38394.9|38354.4|128
1757420100000|2025-09-09 12:15:00|38414.9|38354.9|38376.3|38316.3|38443.3|38398.8|38280.1|38240.1|148
1757420400000|2025-09-09 12:20:00|38375.8|38315.8|38353.8|38333.8|38428.3|38381.8|38346.3|38311.3|44
1757420700000|2025-09-09 12:25:00|38355.7|38335.7|38453.2|38413.2|38458.2|38428.2|38355.7|38328.8|54
1757421000000|2025-09-09 12:30:00|38446.2|38406.2|38192.8|38172.8|38452.6|38421.5|38137.2|38091.4|143
1757421300000|2025-09-09 12:35:00|38195.3|38155.3|38204.1|38164.1|38267.2|38237.7|38157.8|38134.2|114
1757421600000|2025-09-09 12:40:00|38192.2|38172.2|38218.7|38198.7|38245.7|38204.3|38099.8|38071.8|91
1757421900000|2025-09-09 12:45:00|38222.7|38202.7|38217.6|38197.6|38289.6|38249.6|38183.2|38147.6|130
1757422200000|2025-09-09 12:50:00|38215.1|38195.1|38095.6|38075.6|38220.1|38195.1|38053.7|38026.2|164
1757422500000|2025-09-09 12:55:00|38095.1|38075.1|38117.5|38097.5|38132.9|38097.5|38047.5|38015.1|64
1757422800000|2025-09-09 13:00:00|38115.6|38095.6|38129.4|38089.4|38208.9|38172|38062.5|38034.5|126
1757423100000|2025-09-09 13:05:00|38115.5|38095.5|38214.2|38194.2|38241.7|38195.6|38065|38043.3|78
1757423400000|2025-09-09 13:10:00|38213.7|38193.7|38205|38165|38295|38263.1|38173.3|38133.3|109
1757423700000|2025-09-09 13:15:00|38209.5|38169.5|38237.7|38197.7|38237.7|38205.2|38065.4|38045.4|136
1757424000000|2025-09-09 13:20:00|38238.7|38198.7|38221.7|38201.7|38253.7|38220.1|38195.7|38168.7|22
1757424300000|2025-09-09 13:25:00|38224.8|38204.8|38147.8|38107.8|38235.3|38207.3|38129.4|38096.9|71
1757424600000|2025-09-09 13:30:00|38139.9|38099.9|38101.8|38061.8|38154.2|38122.2|38025.4|37977.4|190
1757424900000|2025-09-09 13:35:00|38106.3|38066.3|38167.3|38107.3|38174.8|38145.4|38057.4|38032.4|78
1757425200000|2025-09-09 13:40:00|38151.4|38111.4|38176.2|38136.2|38205.7|38173.7|38132.9|38092.9|81
1757425500000|2025-09-09 13:45:00|38174.2|38134.2|38269.5|38229.5|38322.4|38291.9|38138.7|38096.7|210
1757425800000|2025-09-09 13:50:00|38265.6|38225.6|38093.1|38073.1|38265.6|38230.6|38082.2|38040.6|106
1757426100000|2025-09-09 13:55:00|38100.6|38080.6|38195|38175|38222.5|38175|38100.6|38080.6|43
1757426400000|2025-09-09 14:00:00|38191.9|38171.9|38203.5|38183.5|38288.9|38261.4|38150.5|38114.1|86
1757426700000|2025-09-09 14:05:00|38203|38183|38265.6|38205.6|38267.2|38225.2|38174.9|38142.7|57
1757427000000|2025-09-09 14:10:00|38268.3|38208.3|38254.3|38214.3|38310.4|38276.3|38241.8|38205.4|59
1757427300000|2025-09-09 14:15:00|38253.7|38213.7|38311.9|38291.9|38321.3|38301.3|38172.3|38144.8|134
1757427600000|2025-09-09 14:20:00|38313|38293|38406.3|38366.3|38428.8|38400.2|38306.9|38274.9|130
1757427900000|2025-09-09 14:25:00|38406.8|38366.8|38357.1|38317.1|38436.1|38396.1|38347.7|38294.3|44
1757428200000|2025-09-09 14:30:00|38356.6|38316.6|38296.2|38276.2|38367.6|38340.1|38291.2|38258.2|54
1757428500000|2025-09-09 14:35:00|38305.1|38285.1|38415.6|38375.6|38415.6|38383.1|38305.1|38278.8|76
1757428800000|2025-09-09 14:40:00|38427.6|38367.6|38391.1|38351.1|38477.6|38446.1|38315.2|38275.2|79
1757429100000|2025-09-09 14:45:00|38387.2|38347.2|38416.6|38356.6|38434.1|38413.6|38346.6|38312.1|75
1757429400000|2025-09-09 14:50:00|38411.6|38371.6|38394|38334|38419|38391.5|38356.6|38309.1|40
1757429700000|2025-09-09 14:55:00|38386|38346|38375.6|38355.6|38406.7|38372.6|38351.5|38302.9|41
1757430000000|2025-09-09 15:00:00|38370.6|38350.6|38059.5|38039.5|38442.4|38417.4|38058.1|38030|252
1757430300000|2025-09-09 15:05:00|38057|38037|38224.4|38164.4|38226.9|38171.4|38042.5|38015|81
1757430600000|2025-09-09 15:10:00|38211.9|38171.9|38143.3|38103.3|38225.5|38178|38123|38080.5|77
1757430900000|2025-09-09 15:15:00|37876|37816|37953.6|37893.6|37956.1|37896.1|37840.1|37811.5|300
1757431200000|2025-09-09 15:20:00|37947.6|37907.6|37933.4|37893.4|38010.9|37969|37918.9|37871.4|93
1757431500000|2025-09-09 15:25:00|37945.9|37885.9|37940.8|37900.8|38012.6|37980.7|37873.4|37840.9|163
1757431800000|2025-09-09 15:30:00|37939.8|37899.8|37889.7|37869.7|38009.2|37961.2|37837.2|37799.7|199
1757432100000|2025-09-09 15:35:00|37891.7|37871.7|37989.7|37949.7|37989.7|37949.7|37877.7|37854.4|50
1757432400000|2025-09-09 15:40:00|37989.1|37949.1|38016|37976|38016|37976|37927.1|37895.7|80
1757432700000|2025-09-09 15:45:00|38013.5|37973.5|37998.5|37958.5|38022.1|38002.1|37953.2|37921.7|77
1757433000000|2025-09-09 15:50:00|38002.1|37942.1|38013.6|37993.6|38075.1|38037.6|37964.2|37929.6|126
1757433300000|2025-09-09 15:55:00|38018.6|37998.6|38059.1|38039.1|38066.6|38040.6|38004.1|37968.6|64
1757433600000|2025-09-09 16:00:00|38071.6|38011.6|38131|38071|38133|38088|38005.7|37968.8|176
1757433900000|2025-09-09 16:05:00|38130.5|38070.5|38145.6|38085.6|38163.6|38125.5|38089.1|38048.5|96
1757434200000|2025-09-09 16:10:00|38146.1|38086.1|38014.1|37974.1|38151.6|38113.6|37979.7|37950.5|102
1757434500000|2025-09-09 16:15:00|38016.1|37976.1|38146|38106|38188.3|38154.7|37997.7|37951|118
1757434800000|2025-09-09 16:20:00|38145.5|38105.5|37909.5|37889.5|38179.4|38146.9|37857.3|37837.3|826
1757435100000|2025-09-09 16:25:00|37910.1|37890.1|37997.3|37977.3|38005.4|37977.9|37898.1|37872|128
1757435400000|2025-09-09 16:30:00|37995.4|37975.4|38013.2|37973.2|38019.8|37979.8|37971.8|37939.3|52
1757435700000|2025-09-09 16:35:00|38013.1|37973.1|37907.4|37887.4|38018.7|37986.7|37907.4|37887.4|61
1757436000000|2025-09-09 16:40:00|37906.9|37886.9|37951.3|37911.3|37961.9|37914.9|37891|37868|32
1757436300000|2025-09-09 16:45:00|37952.9|37912.9|38106.5|38066.5|38108.4|38068.4|37946.8|37912.9|97
1757436600000|2025-09-09 16:50:00|38100.9|38060.9|38011.7|37991.7|38103.8|38083.8|37994.8|37965.9|87
1757436900000|2025-09-09 16:55:00|38004.2|37984.2|38015.3|37975.3|38019.2|37984.8|37987.8|37941.7|27
1757437200000|2025-09-09 17:00:00|38014.7|37974.7|38085.6|38045.6|38093.1|38073.1|38014.7|37974.7|46
1757437500000|2025-09-09 17:05:00|38081.1|38041.1|38035|37995|38081.1|38048.6|38028|37988.2|48
1757437800000|2025-09-09 17:10:00|38036.1|37996.1|37965.1|37945.1|38036.1|38008|37965.1|37942.6|105
1757438100000|2025-09-09 17:15:00|37964.6|37944.6|37902.6|37882.6|37982.6|37950.1|37885.1|37865.1|136
1757438400000|2025-09-09 17:20:00|37920.6|37900.6|37926.4|37906.4|37966.7|37942.6|37920.6|37900.6|44
1757438700000|2025-09-09 17:25:00|37924.5|37904.5|37886.9|37846.9|37962.5|37930.5|37869.4|37846.9|141
1757492100000|2025-09-10 08:15:00|37878.1|37838.1|38061.9|38001.9|38120.6|38075.3|37878.1|37838.1|131
1757492400000|2025-09-10 08:20:00|38063.8|38003.8|38227.7|38207.7|38235.2|38207.7|38045.5|37993.6|100
1757492700000|2025-09-10 08:25:00|38253.5|38193.5|38241.8|38201.8|38333.2|38298.8|38240.4|38193.5|69
1757493000000|2025-09-10 08:30:00|38243.7|38203.7|38181.7|38121.7|38295.1|38243.7|38173.1|38121.7|34
1757493300000|2025-09-10 08:35:00|38183.7|38123.7|38072.2|38012.2|38208.7|38168.7|38027.3|37967.3|46
1757493600000|2025-09-10 08:40:00|38070.3|38010.3|38104.7|38044.7|38139.7|38079.7|38057.2|37997.2|9
1757493900000|2025-09-10 08:45:00|38099.7|38039.7|38099.6|38059.6|38159.1|38118.6|38049.7|37989.7|23
1757494200000|2025-09-10 08:50:00|38104.6|38064.6|38096|38036|38186|38126|38094.6|38034.6|22
1757494500000|2025-09-10 08:55:00|38088.5|38048.5|38098.4|38038.4|38103.5|38048.5|38075.9|38015.9|4
1757494800000|2025-09-10 09:00:00|38103.4|38043.4|38050.6|38030.6|38158.4|38098.4|38029.5|38007.6|28
1757495100000|2025-09-10 09:05:00|38070|38050|38182.2|38142.2|38208|38148|38059.5|38022|55
1757495400000|2025-09-10 09:10:00|38184.4|38124.4|38114.3|38074.3|38187.2|38127.2|38092.7|38049.1|93
1757495700000|2025-09-10 09:15:00|38116.6|38076.6|38155.2|38095.2|38162.1|38104.6|38116.6|38075.2|11
1757496000000|2025-09-10 09:20:00|38151.3|38091.3|38177.1|38117.1|38189|38129|38150.2|38090.2|3
1757496300000|2025-09-10 09:25:00|38177|38117|38160.9|38100.9|38179.5|38119.5|38127|38090.1|1
1757496600000|2025-09-10 09:30:00|38163.9|38103.9|38032.5|37992.5|38213.9|38167.5|38000.6|37979.5|49
1757496900000|2025-09-10 09:35:00|38037.5|37997.5|38039.4|37979.4|38061.4|38012.5|37985|37960|9
1757497200000|2025-09-10 09:40:00|38033|37993|38082.4|38022.4|38086.3|38026.3|38030.5|37983|16
1757497500000|2025-09-10 09:45:00|38088.2|38028.2|38228.2|38188.2|38263.4|38229|38088.2|38028.2|72
1757497800000|2025-09-10 09:50:00|38227.6|38187.6|38232.9|38212.9|38267.6|38222|38227.6|38187.6|6
1757498100000|2025-09-10 09:55:00|38231.2|38211.2|38273.9|38253.9|38290.8|38258.3|38224.5|38192|30
1757498400000|2025-09-10 10:00:00|38273.3|38253.3|38285.2|38265.2|38306.9|38265.2|38173.9|38121.4|60
1757498700000|2025-09-10 10:05:00|38286.3|38266.3|38289.3|38249.3|38306.3|38276.3|38240.2|38209.4|58
1757499000000|2025-09-10 10:10:00|38291.8|38251.8|38289.3|38249.3|38311.3|38264.3|38274.3|38225.7|34
1757499300000|2025-09-10 10:15:00|38291.8|38251.8|38265.4|38225.4|38302.3|38274.3|38265.4|38225.4|24
1757499600000|2025-09-10 10:20:00|38264.2|38224.2|38242.8|38202.8|38292.9|38246.7|38240.9|38200.9|142
1757499900000|2025-09-10 10:25:00|38230.9|38210.9|38297.8|38257.8|38297.8|38277.2|38226.4|38173.9|25
1757500200000|2025-09-10 10:30:00|38295.3|38255.3|38277.7|38217.7|38295.3|38255.3|38271.4|38217.7|48
1757500500000|2025-09-10 10:35:00|38276.6|38216.6|38265.2|38225.2|38276.6|38227.1|38232.1|38198.3|84
1757500800000|2025-09-10 10:40:00|38268.2|38208.2|38207.6|38167.6|38268.2|38225.2|38173.8|38140.1|58
1757501100000|2025-09-10 10:45:00|38205.7|38165.7|38193.7|38153.7|38208.7|38174.6|38161.2|38122.9|6
1757501400000|2025-09-10 10:50:00|38193.1|38153.1|38187.3|38147.3|38208.1|38167.3|38177.3|38124.8|4
1757501700000|2025-09-10 10:55:00|38184.8|38144.8|38179.7|38119.7|38189.7|38149.7|38175|38119.7|5
1757502000000|2025-09-10 11:00:00|38171.6|38131.6|38271|38231|38275.7|38243.8|38171.6|38131.6|34
1757502300000|2025-09-10 11:05:00|38269.9|38229.9|38250.4|38230.4|38289.3|38254.9|38239.9|38206|27
1757502600000|2025-09-10 11:10:00|38262.9|38222.9|38271.8|38211.8|38274.3|38240.4|38234|38207.9|14
1757502900000|2025-09-10 11:15:00|38271.7|38211.7|38335.9|38315.9|38358.4|38327.3|38235.1|38188.4|28
1757503200000|2025-09-10 11:20:00|38330.9|38310.9|38306.6|38266.6|38376.7|38351.7|38274.7|38222.2|34
1757503500000|2025-09-10 11:25:00|38294.7|38274.7|38347.7|38287.7|38356.6|38320.2|38294.7|38266.6|38
1757503800000|2025-09-10 11:30:00|38343.5|38303.5|38363.2|38323.2|38387.1|38362.9|38339.1|38303.5|46
1757504100000|2025-09-10 11:35:00|38360.7|38320.7|38337.1|38297.1|38372.1|38349.6|38315.7|38282.6|15
1757504400000|2025-09-10 11:40:00|38345.9|38305.9|38315.6|38295.6|38357.6|38330.1|38311.2|38277.6|12
1757504700000|2025-09-10 11:45:00|38320.6|38300.6|38343.1|38323.1|38382|38358.9|38315.6|38288.1|50
1757505000000|2025-09-10 11:50:00|38345.6|38325.6|38466.1|38446.1|38483|38455.5|38340.6|38313.1|36
1757505300000|2025-09-10 11:55:00|38465.5|38445.5|38373.5|38333.5|38465.5|38445.5|38361.1|38328.6|55
1757505600000|2025-09-10 12:00:00|38374.1|38334.1|38412.4|38372.4|38476.3|38454.3|38364.9|38332.9|77
1757505900000|2025-09-10 12:05:00|38416.2|38376.2|38477.8|38457.8|38484.5|38460.9|38359.3|38326.8|81
1757506200000|2025-09-10 12:10:00|38478.4|38458.4|38418.3|38378.3|38488.9|38458.4|38379.5|38343.9|97
1757506500000|2025-09-10 12:15:00|38432.8|38372.8|38405|38345|38438.3|38405.8|38343.6|38315.5|140
1757506800000|2025-09-10 12:20:00|38404.4|38344.4|38371.8|38331.8|38408.8|38354.3|38327.4|38306.9|60
1757507100000|2025-09-10 12:25:00|38372.4|38332.4|38438.7|38398.7|38440.7|38400.7|38361.8|38329.9|52
1757507400000|2025-09-10 12:30:00|38436.8|38396.8|38519.8|38499.8|38541.7|38504.2|38410.1|38374.3|215
1757507700000|2025-09-10 12:35:00|38521.7|38501.7|38400.3|38360.3|38568.6|38545|38400.3|38360.3|111
1757508000000|2025-09-10 12:40:00|38387.8|38367.8|38278.3|38258.3|38399.8|38374.2|38189.3|38149.8|123
1757508300000|2025-09-10 12:45:00|38286.4|38246.4|38249.4|38229.4|38343.3|38300.8|38249.4|38216.9|50
1757508600000|2025-09-10 12:50:00|38248.8|38228.8|38039.4|38019.4|38248.8|38228.8|37992.4|37953.6|192
1757508900000|2025-09-10 12:55:00|38040.5|38020.5|38018.5|37958.5|38045.5|38020.5|37899.1|37869.1|173
1757509200000|2025-09-10 13:00:00|38010.4|37970.4|38092.3|38052.3|38092.3|38052.3|37991|37963.5|108
1757509500000|2025-09-10 13:05:00|38094.3|38054.3|38141.5|38121.5|38141.5|38121.5|38064.5|38024.5|65
1757509800000|2025-09-10 13:10:00|38142.6|38122.6|38163.9|38123.9|38229.4|38194.2|38142.6|38119.2|65
1757510100000|2025-09-10 13:15:00|38162|38122|38024.1|38004.1|38163.9|38137.2|38024.1|38001.1|46
1757510400000|2025-09-10 13:20:00|38036.6|37996.6|38121|38061|38121|38084.1|38036.6|37991.6|52
1757510700000|2025-09-10 13:25:00|38112.9|38072.9|38120|38060|38150.2|38108.5|38071.5|38042.1|37
1757511000000|2025-09-10 13:30:00|38118.1|38058.1|38091.5|38051.5|38131.5|38103.4|38084|38035.4|69
1757511300000|2025-09-10 13:35:00|38090.9|38050.9|38181.4|38141.4|38184.5|38164.5|38065.1|38031.4|69
1757511600000|2025-09-10 13:40:00|38176.4|38156.4|38399.4|38379.4|38399.4|38379.4|38176.4|38150.3|129
1757511900000|2025-09-10 13:45:00|38419.4|38371.4|38588.5|38568.5|38681.8|38655.4|38413.8|38371.4|380
1757512200000|2025-09-10 13:50:00|38589|38569|38554|38514|38653.5|38621|38512.1|38480.1|106
1757512500000|2025-09-10 13:55:00|38557.9|38517.9|38498.4|38478.4|38560.9|38527.1|38432.6|38404.5|77
1757512800000|2025-09-10 14:00:00|38500.3|38480.3|38518.1|38498.1|38566.1|38534.2|38481.8|38441.8|145
1757513100000|2025-09-10 14:05:00|38516.1|38496.1|38371.6|38331.6|38555.6|38523.6|38348|38308|101
1757513400000|2025-09-10 14:10:00|38355.8|38335.8|38313.8|38273.8|38378.3|38355.8|38297.7|38258.8|76
1757513700000|2025-09-10 14:15:00|38306.3|38286.3|38358.7|38338.7|38443.2|38404.3|38306.3|38278.2|67
1757514000000|2025-09-10 14:20:00|38358.2|38338.2|38346.5|38286.5|38358.2|38338.2|38285.4|38240.4|72
1757514300000|2025-09-10 14:25:00|38332.3|38292.3|38287.3|38267.3|38338.4|38294.8|38241.7|38221.7|61
1757514600000|2025-09-10 14:30:00|38286.7|38266.7|38120|38100|38304.8|38280.3|38112.6|38063.1|83
1757514900000|2025-09-10 14:35:00|38118.1|38098.1|38102.7|38082.7|38182.8|38142.8|38101.7|38063.7|64
1757515200000|2025-09-10 14:40:00|38100.2|38080.2|38187|38147|38233.5|38202.7|38075|38040.8|100
1757515500000|2025-09-10 14:45:00|38184.1|38144.1|38200.5|38180.5|38241.8|38216.8|38139.4|38107.4|41
1757515800000|2025-09-10 14:50:00|38203|38163|38151.8|38111.8|38206.8|38163.7|38116.6|38088.5|56
1757516100000|2025-09-10 14:55:00|38153.7|38113.7|38097.3|38077.3|38155.4|38129.8|38095.4|38056.7|44
1757516400000|2025-09-10 15:00:00|38087.6|38067.6|37885.9|37865.9|38089.2|38067.6|37850.3|37822.2|195
1757516700000|2025-09-10 15:05:00|37885.3|37865.3|38032.2|37972.2|38032.2|37989.7|37885.3|37857.2|109
1757517000000|2025-09-10 15:10:00|38035|37975|38039.6|37999.6|38112.2|38069.1|37999.1|37953.3|121
1757517300000|2025-09-10 15:15:00|38038.5|37998.5|37997.1|37957.1|38057.1|38016|37984|37944.1|47
1757517600000|2025-09-10 15:20:00|37984.6|37964.6|37951.5|37911.5|38006.8|37972.1|37929.6|37897.6|120
1757517900000|2025-09-10 15:25:00|37952.8|37912.8|37989.5|37969.5|38002.6|37973.9|37934.5|37902.6|53
1757518200000|2025-09-10 15:30:00|37984.5|37964.5|38019.4|37999.4|38031.4|38004.5|37971.9|37947.6|46
1757518500000|2025-09-10 15:35:00|38024.4|38004.4|37991.9|37971.9|38036.9|38016.9|37976.9|37947.5|64
1757518800000|2025-09-10 15:40:00|37992.5|37972.5|38045.1|38005.1|38096.3|38066.3|37992.5|37971.6|101
1757519100000|2025-09-10 15:45:00|38043.2|38003.2|38055.7|38015.7|38085.7|38048.7|38008.7|37964.1|67
1757519400000|2025-09-10 15:50:00|38043.7|38023.7|38083.1|38043.1|38092.5|38072.5|38014.3|37987.4|79
1757519700000|2025-09-10 15:55:00|38085.6|38045.6|38098.1|38078.1|38098.1|38078.1|38058.6|38030.6|91
1757520000000|2025-09-10 16:00:00|38098|38078|38237.7|38197.7|38237.7|38214.6|38098|38078|197
1757520300000|2025-09-10 16:05:00|38236|38196|38319|38299|38321.5|38301.5|38195.2|38172.1|172
1757520600000|2025-09-10 16:10:00|38320.9|38300.9|38371.6|38351.6|38458.6|38426.1|38319.5|38294.2|295
1757520900000|2025-09-10 16:15:00|38373.6|38353.6|38484.1|38444.1|38547.4|38520.1|38373.6|38353.2|199
1757521200000|2025-09-10 16:20:00|38483.5|38443.5|38438.8|38418.8|38483.5|38450.2|38334|38314|518
1757521500000|2025-09-10 16:25:00|38439.4|38419.4|38498.2|38478.2|38513.4|38491.5|38439.4|38419.4|200
1757521800000|2025-09-10 16:30:00|38496.5|38476.5|38439.5|38399.5|38496.5|38476.5|38422.9|38399.5|62
1757522100000|2025-09-10 16:35:00|38440.1|38400.1|38468.9|38448.9|38489.5|38465.8|38408.1|38379.1|46
1757522400000|2025-09-10 16:40:00|38467|38447|38459.4|38439.4|38468.9|38447|38449.4|38408.9|21
1757522700000|2025-09-10 16:45:00|38458.8|38438.8|38429.4|38409.4|38498.8|38468.8|38416.9|38394.4|121
1757523000000|2025-09-10 16:50:00|38429.3|38409.3|38397.9|38377.9|38429.3|38409.3|38397.9|38377.9|38
1757523300000|2025-09-10 16:55:00|38395.4|38375.4|38376.5|38356.5|38406.8|38386.8|38349.1|38324.8|80
1757523600000|2025-09-10 17:00:00|38378.2|38358.2|38328.4|38308.4|38401|38369.6|38321.5|38296.5|39
1757523900000|2025-09-10 17:05:00|38329|38309|38297.6|38277.6|38339|38319|38295.6|38275.6|135
1757524200000|2025-09-10 17:10:00|38307.6|38287.6|38306.9|38266.9|38315|38295|38288.9|38265.8|35
1757524500000|2025-09-10 17:15:00|38294.4|38274.4|38221.7|38201.7|38294.4|38274.4|38213.4|38185.3|136
1757524800000|2025-09-10 17:20:00|38222.2|38202.2|38224.1|38204.1|38261.1|38227.2|38214.7|38189.1|49
1757525100000|2025-09-10 17:25:00|38219.1|38199.1|38168.3|38148.3|38219.1|38199.1|38150.2|38130.2|131
1757578500000|2025-09-11 08:15:00|38171.9|38131.9|38318.3|38258.3|38460.1|38424.6|38171.9|38131.9|182
1757578800000|2025-09-11 08:20:00|38322.1|38262.1|38365.1|38325.1|38448.4|38394.6|38290.8|38250.2|59
1757579100000|2025-09-11 08:25:00|38362.8|38322.8|38355.8|38315.8|38460.8|38415.8|38353.3|38307.8|29
1757579400000|2025-09-11 08:30:00|38358.3|38318.3|38437.7|38397.7|38491.1|38455.9|38358.3|38317.9|71
1757579700000|2025-09-11 08:35:00|38438.3|38398.3|38266.9|38226.9|38440.8|38400.8|38239.6|38190|53
1757580000000|2025-09-11 08:40:00|38268.7|38228.7|38318.8|38278.8|38385.8|38332.6|38224.4|38178.1|65
1757580300000|2025-09-11 08:45:00|38321.3|38281.3|38360.5|38300.5|38364.9|38304.9|38311.3|38263|7
1757580600000|2025-09-11 08:50:00|38358|38298|38349.8|38329.8|38382.4|38334.3|38349.8|38298|16
1757580900000|2025-09-11 08:55:00|38347.9|38327.9|38374.2|38334.2|38382.9|38343.6|38324.8|38286.7|18
1757581200000|2025-09-11 09:00:00|38370.4|38330.4|38280.3|38240.3|38377.9|38333.6|38270.3|38230.3|15
1757581500000|2025-09-11 09:05:00|38278.4|38238.4|38314.7|38274.7|38331.6|38280.9|38250.3|38198.4|24
1757581800000|2025-09-11 09:10:00|38310.9|38270.9|38167|38147|38318.9|38270.9|38167|38140.1|21
1757582100000|2025-09-11 09:15:00|38175.1|38135.1|38127.7|38107.7|38175.1|38147|38060.8|38028.9|117
1757582400000|2025-09-11 09:20:00|38129.4|38109.4|38036.3|37996.3|38138.3|38111.3|37962.5|37927.6|119
1757582700000|2025-09-11 09:25:00|38036.9|37996.9|38019.3|37959.3|38044.4|38005.5|37967.4|37930.5|24
1757583000000|2025-09-11 09:30:00|38020.5|37960.5|37944.3|37904.3|38020.5|37981.2|37923.5|37895.9|26
1757583300000|2025-09-11 09:35:00|37942.4|37902.4|37991.7|37951.7|37993.1|37953.1|37931.8|37900.6|17
1757583600000|2025-09-11 09:40:00|37989.8|37949.8|38069.9|38029.9|38111.8|38051.8|37961.7|37933.6|55
1757583900000|2025-09-11 09:45:00|38071.8|38031.8|38024.3|37984.3|38116.2|38076.2|37999.9|37952.4|42
1757584200000|2025-09-11 09:50:00|38033.1|37993.1|38117.3|38057.3|38122.9|38079.8|38033.1|37993.1|147
1757584500000|2025-09-11 09:55:00|38105.4|38065.4|38079.8|38039.8|38111.7|38071.7|38079.8|38027.3|20
1757584800000|2025-09-11 10:00:00|38098.9|38058.9|38059.7|38019.7|38109.8|38067.3|38004.1|37968.4|36
1757585100000|2025-09-11 10:05:00|38058.5|38018.5|38088.5|38048.5|38088.5|38048.5|37996|37974.1|28
1757585400000|2025-09-11 10:10:00|38089.1|38049.1|38095.9|38055.9|38106|38059|38048.4|38028.4|30
1757585700000|2025-09-11 10:15:00|38089.7|38069.7|38115.9|38095.9|38135.9|38115.9|38053.4|38016.5|57
1757586000000|2025-09-11 10:20:00|38118.4|38098.4|38113.9|38073.9|38130.8|38099|38103.4|38050.9|11
1757586300000|2025-09-11 10:25:00|38113.3|38073.3|38082|38022|38120.2|38075.8|38054.5|38012|26
1757586600000|2025-09-11 10:30:00|38073.9|38033.9|38128.8|38088.8|38134.4|38088.8|38056.9|38026.4|7
1757586900000|2025-09-11 10:35:00|38133.8|38093.8|38163.2|38123.2|38180.7|38142.6|38133.2|38093.8|14
1757587200000|2025-09-11 10:40:00|38163.8|38123.8|38166.2|38106.2|38249.5|38204.5|38162.4|38106.2|36
1757587500000|2025-09-11 10:45:00|38152.4|38112.4|38092.3|38052.3|38193.1|38143.1|38087.3|38049.8|27
1757587800000|2025-09-11 10:50:00|38092.9|38052.9|38152.4|38112.4|38153|38113|38084.8|38046.1|8
1757588100000|2025-09-11 10:55:00|38153|38113|38159.3|38139.3|38179.3|38151.8|38134.3|38109.3|16
1757588400000|2025-09-11 11:00:00|38164.9|38124.9|38181.7|38141.7|38181.7|38144.2|38141.2|38104.3|4
1757588700000|2025-09-11 11:05:00|38156.9|38116.9|38185.4|38145.4|38204.2|38169.2|38147.3|38107.3|18
1757589000000|2025-09-11 11:10:00|38183.4|38143.4|38160.3|38100.3|38216.7|38179|38152.8|38100.3|39
1757589300000|2025-09-11 11:15:00|38148.4|38108.4|38077.8|38057.8|38155.3|38108.4|38064.1|38019.1|55
1757589600000|2025-09-11 11:20:00|38082.2|38062.2|38131.1|38091.1|38131.1|38099.2|38082.2|38051.7|20
1757589900000|2025-09-11 11:25:00|38132.8|38092.8|38197.8|38157.8|38202.8|38157.8|38086.5|38049.6|35
1757590200000|2025-09-11 11:30:00|38199.7|38159.7|38077|38057|38200.3|38160.3|38077|38039|16
1757590500000|2025-09-11 11:35:00|38071.3|38031.3|38008.9|37968.9|38071.3|38031.3|37979.5|37939.5|33
1757590800000|2025-09-11 11:40:00|38015.2|37975.2|38111.3|38071.3|38116.3|38071.3|38015.2|37975.2|5
1757591100000|2025-09-11 11:45:00|38113.2|38073.2|38115|38075|38148.8|38116.9|38063.1|38020.6|54
1757591400000|2025-09-11 11:50:00|38114.4|38074.4|38219.3|38159.3|38219.3|38177.4|38106.3|38074.4|14
1757591700000|2025-09-11 11:55:00|38207.4|38167.4|38273.1|38233.1|38292.5|38246.9|38199.9|38159.9|100
1757592000000|2025-09-11 12:00:00|38273.7|38233.7|38139.8|38079.8|38278.7|38245.6|38013.5|37981|177
1757592300000|2025-09-11 12:05:00|38133.6|38093.6|38156.7|38136.7|38164.8|38139.8|38092.9|38059.8|42
1757592600000|2025-09-11 12:10:00|38157.2|38137.2|38127.2|38107.2|38159.7|38139.7|38105.3|38070.3|50
1757592900000|2025-09-11 12:15:00|38126|38106|38167.3|38147.3|38189.7|38163.5|38059.6|38012.1|44
1757593200000|2025-09-11 12:20:00|38169.2|38149.2|38337.2|38297.2|38364.1|38314.1|38169.2|38149.2|128
1757593500000|2025-09-11 12:25:00|38329.1|38309.1|38283.5|38223.5|38337.2|38309.1|38240.9|38192.7|51
1757593800000|2025-09-11 12:30:00|38286|38226|38354.6|38314.6|38358.9|38330.8|38190.3|38130.3|77
1757594100000|2025-09-11 12:35:00|38348.4|38328.4|38360.8|38320.8|38377.1|38332.7|38295.8|38263.3|63
1757594400000|2025-09-11 12:40:00|38365.8|38325.8|38338.9|38318.9|38373.3|38348.3|38308.2|38267.7|51
1757594700000|2025-09-11 12:45:00|38339.5|38319.5|38396.4|38376.4|38444.6|38413.3|38339.5|38319.5|76
1757595000000|2025-09-11 12:50:00|38391.4|38371.4|38486.9|38446.9|38520.8|38488.8|38354.5|38334.5|150
1757595300000|2025-09-11 12:55:00|38474.4|38454.4|38537|38517|38556.9|38528.9|38457.5|38431.9|93
1757595600000|2025-09-11 13:00:00|38544.5|38504.5|38449.4|38429.4|38544.5|38512|38428.1|38395.6|102
1757595900000|2025-09-11 13:05:00|38450|38430|38342.9|38302.9|38454.4|38430|38320.5|38279.1|89
1757596200000|2025-09-11 13:10:00|38334.9|38314.9|38400.5|38360.5|38412.4|38360.5|38221|38181.5|133
1757596500000|2025-09-11 13:15:00|38402.4|38362.4|38398|38378|38460.5|38428|38323.6|38268.6|285
1757596800000|2025-09-11 13:20:00|38406.1|38366.1|38372.8|38312.8|38408|38374.2|38359.2|38312.8|555
1757597100000|2025-09-11 13:25:00|38360.9|38320.9|38282.7|38242.7|38360.9|38322.8|38270.2|38232.7|56
1757597400000|2025-09-11 13:30:00|38270.2|38250.2|38267.7|38227.7|38318.3|38277.1|38237.7|38196.4|38
1757597700000|2025-09-11 13:35:00|38255.8|38235.8|38331.5|38291.5|38340.9|38313.4|38247.7|38207.7|99
1757598000000|2025-09-11 13:40:00|38319|38299|38368.3|38348.3|38477.7|38446.4|38319|38290.9|94
1757598300000|2025-09-11 13:45:00|38368.9|38348.9|38337.5|38317.5|38401.4|38373.3|38337.5|38300|96
1757598600000|2025-09-11 13:50:00|38336.9|38316.9|38274.9|38254.9|38340|38316.9|38266.2|38238.7|72
1757598900000|2025-09-11 13:55:00|38290|38250|38184.2|38144.2|38290|38260|38132.3|38099.2|125
1757599200000|2025-09-11 14:00:00|38189.2|38149.2|38148.4|38128.4|38196.5|38169|38073.5|38041.6|340
1757599500000|2025-09-11 14:05:00|38149.6|38129.6|38108.9|38068.9|38173.4|38135.9|38065.7|38045.7|182
1757599800000|2025-09-11 14:10:00|38097|38077|38105.7|38085.7|38174.5|38141.3|38097|38077|90
1757600100000|2025-09-11 14:15:00|38105.1|38085.1|38165.8|38125.8|38202|38163.3|38062.5|38028.2|150
1757600400000|2025-09-11 14:20:00|38165.2|38125.2|38209.4|38169.4|38256.2|38234.4|38126.4|38088.9|70
1757600700000|2025-09-11 14:25:00|38211.3|38171.3|38186.3|38126.3|38236.5|38216.3|38175|38126.3|80
1757601000000|2025-09-11 14:30:00|38160|38140|38210.6|38170.6|38266.3|38238.2|38144.3|38104.3|44
1757601300000|2025-09-11 14:35:00|38211.2|38171.2|38219.9|38199.9|38261.8|38229.3|38204.3|38171.2|42
1757601600000|2025-09-11 14:40:00|38219.3|38199.3|38336.3|38316.3|38348.2|38319.4|38219.3|38199.3|135
1757601900000|2025-09-11 14:45:00|38328.6|38308.6|38359.9|38339.9|38396.8|38376.8|38315.5|38295.5|62
1757602200000|2025-09-11 14:50:00|38362.4|38342.4|38398.7|38358.7|38468.2|38448.2|38347.4|38323.7|153
1757602500000|2025-09-11 14:55:00|38386.7|38366.7|38457.9|38417.9|38477.9|38457.9|38355.6|38313.6|79
1757602800000|2025-09-11 15:00:00|38451.7|38431.7|38455.3|38435.3|38489.8|38459.2|38431.7|38397.3|100
1757603100000|2025-09-11 15:05:00|38455.9|38435.9|38427.8|38387.8|38465.3|38445.3|38374|38349|111
1757603400000|2025-09-11 15:10:00|38425.3|38385.3|38406.4|38386.4|38437.8|38409.7|38397|38360.3|88
1757603700000|2025-09-11 15:15:00|38408.3|38388.3|38380.7|38360.7|38471.4|38434.6|38352.6|38322|105
1757604000000|2025-09-11 15:20:00|38382.6|38362.6|38373.7|38333.7|38491.9|38465|38365.6|38331.2|109
1757604300000|2025-09-11 15:25:00|38366.2|38346.2|38451.3|38411.3|38455.1|38415.1|38366.2|38329.4|174
1757604600000|2025-09-11 15:30:00|38450.7|38410.7|38356.2|38336.2|38450.7|38418.2|38335.5|38297.4|75
1757604900000|2025-09-11 15:35:00|38371.8|38331.8|38360.5|38340.5|38371.8|38340.5|38296.7|38266.7|61
1757605200000|2025-09-11 15:40:00|38362.4|38342.4|38411|38391|38432.9|38406.7|38352.9|38327.4|84
1757605500000|2025-09-11 15:45:00|38414.8|38394.8|38402.9|38362.9|38442.9|38417.3|38389.8|38362.9|26
1757605800000|2025-09-11 15:50:00|38401.7|38361.7|38415.4|38375.4|38429.2|38398.5|38361.6|38332.2|106
1757606100000|2025-09-11 15:55:00|38410.4|38390.4|38374.7|38354.7|38424.7|38396|38364.7|38327.2|53
1757606400000|2025-09-11 16:00:00|38377.2|38357.2|38426.5|38386.5|38427.8|38398.4|38377.2|38357.2|60
1757606700000|2025-09-11 16:05:00|38420.3|38400.3|38301|38281|38427.1|38400.3|38282.7|38248.4|105
1757607000000|2025-09-11 16:10:00|38304.1|38284.1|38342|38302|38386.5|38327|38304.1|38281.5|47
1757607300000|2025-09-11 16:15:00|38330.1|38310.1|38258|38238|38377|38353.9|38258|38238|86
1757607600000|2025-09-11 16:20:00|38256.2|38236.2|38295.8|38275.8|38371.3|38340.6|38254.5|38225.7|318
1757607900000|2025-09-11 16:25:00|38298.3|38278.3|38352.6|38332.6|38377.7|38350.2|38298.3|38278.3|75
1757608200000|2025-09-11 16:30:00|38357|38337|38316.9|38296.9|38363.9|38343.9|38304.4|38284|57
1757608500000|2025-09-11 16:35:00|38316.3|38296.3|38314.4|38294.4|38337.6|38305.7|38302.5|38282.5|43
1757608800000|2025-09-11 16:40:00|38319.4|38299.4|38288|38268|38328.8|38308.8|38285.4|38265.4|64
1757609100000|2025-09-11 16:45:00|38285.6|38265.6|38272.4|38252.4|38286.1|38265.6|38268.6|38245.5|26
1757609400000|2025-09-11 16:50:00|38273.6|38253.6|38282.9|38262.9|38291|38263|38262.2|38242.2|56
1757609700000|2025-09-11 16:55:00|38278.5|38258.5|38202.9|38182.9|38290.4|38265.4|38162.9|38142.9|147
1757610000000|2025-09-11 17:00:00|38200.4|38180.4|38162.2|38142.2|38217.3|38197.3|38117.8|38094.7|101
1757610300000|2025-09-11 17:05:00|38170.3|38130.3|38136.6|38116.6|38171.6|38151.6|38134.1|38114.1|73
1757610600000|2025-09-11 17:10:00|38137.2|38117.2|38154|38114|38154|38122.1|38129|38109|45
1757610900000|2025-09-11 17:15:00|38149.7|38129.7|38157.1|38137.1|38174.6|38154|38130.2|38105.8|64
1757611200000|2025-09-11 17:20:00|38169.6|38129.6|38163.3|38143.3|38173.3|38148.9|38135.1|38109.5|61
1757611500000|2025-09-11 17:25:00|38165.8|38145.8|38156.4|38136.4|38180.8|38153.9|38148.9|38128.9|67
1757664900000|2025-09-12 08:15:00|38147.4|38127.4|38498.6|38458.6|38507.4|38483.6|38147.4|38127.4|332
1757665200000|2025-09-12 08:20:00|38483.6|38463.6|38433.5|38373.5|38538.7|38499.2|38432.9|38372.9|115
1757665500000|2025-09-12 08:25:00|38421.7|38381.7|38324.1|38264.1|38486|38454.8|38316|38264.1|67
1757665800000|2025-09-12 08:30:00|38311|38271|38250.9|38210.9|38311|38276.6|38235.3|38198.4|42
1757666100000|2025-09-12 08:35:00|38249.1|38209.1|38220.9|38180.9|38295.3|38241.5|38139.6|38099|65
1757666400000|2025-09-12 08:40:00|38221.5|38181.5|38223.3|38163.3|38238.4|38195.9|38165.9|38114|46
1757666700000|2025-09-12 08:45:00|38213.3|38173.3|38298.3|38258.3|38308.3|38258.3|38206.4|38164.6|17
1757667000000|2025-09-12 08:50:00|38290.2|38270.2|38315.7|38275.7|38363.9|38326.4|38256.4|38222|22
1757667300000|2025-09-12 08:55:00|38313.2|38273.2|38355.1|38335.1|38392|38344.5|38313.2|38267|20
1757667600000|2025-09-12 09:00:00|38365.6|38305.6|38366.9|38306.9|38367|38337.6|38329.4|38282.5|17
1757667900000|2025-09-12 09:05:00|38367.5|38307.5|38360.6|38320.6|38367.5|38326.2|38346.2|38297.5|4
1757668200000|2025-09-12 09:10:00|38364.3|38324.3|38363.6|38303.6|38407.4|38359.3|38316.8|38273.7|15
1757668500000|2025-09-12 09:15:00|38355.5|38315.5|38309.9|38269.9|38358|38317.4|38281.7|38234.9|23
1757668800000|2025-09-12 09:20:00|38319.9|38259.9|38379.8|38339.8|38409.3|38357.4|38319.2|38259.9|9
1757669100000|2025-09-12 09:25:00|38377.9|38337.9|38456|38416|38466.7|38434.2|38364.8|38337.3|61
1757669400000|2025-09-12 09:30:00|38457.9|38417.9|38392.8|38332.8|38479.7|38457.9|38364.7|38310.3|17
1757669700000|2025-09-12 09:35:00|38385.3|38345.3|38402.8|38342.8|38417.8|38365.9|38385.3|38339.1|6
1757670000000|2025-09-12 09:40:00|38400.9|38340.9|38331.5|38291.5|38400.9|38354|38326.5|38284.6|23
1757670300000|2025-09-12 09:45:00|38335.2|38295.2|38312|38272|38354|38323.9|38312|38269.5|31
1757670600000|2025-09-12 09:50:00|38310.8|38270.8|38357|38297|38387|38348.9|38296.4|38270.8|49
1757670900000|2025-09-12 09:55:00|38348.9|38308.9|38313.2|38273.2|38358.2|38309.5|38295.1|38247.6|15
1757671200000|2025-09-12 10:00:00|38315.1|38275.1|38333.1|38273.1|38345.7|38300.7|38310|38262.6|7
1757671500000|2025-09-12 10:05:00|38327.5|38287.5|38351.8|38311.8|38392.5|38355|38327.5|38286.9|21
1757671800000|2025-09-12 10:10:00|38356.8|38316.8|38346.8|38286.8|38395|38344.9|38339.9|38286.8|18
1757672100000|2025-09-12 10:15:00|38334.9|38294.9|38299.9|38259.9|38359.3|38319.3|38299.9|38247.4|13
1757672400000|2025-09-12 10:20:00|38297.4|38257.4|38296.7|38236.7|38312.3|38260.5|38294.8|38236.7|11
1757672700000|2025-09-12 10:25:00|38277.3|38237.3|38219.1|38179.1|38292.3|38237.3|38204.2|38161.7|37
1757673000000|2025-09-12 10:30:00|38231|38171|38212.2|38192.2|38238.4|38199.7|38189.7|38162.3|10
1757673300000|2025-09-12 10:35:00|38210.3|38190.3|38260.3|38240.3|38336.6|38299.7|38200.3|38166|64
1757673600000|2025-09-12 10:40:00|38259.7|38239.7|38288.3|38228.3|38290.2|38249|38234|38195.3|53
1757673900000|2025-09-12 10:45:00|38287.7|38227.7|38385.8|38345.8|38395.8|38348.3|38269|38227.1|50
1757674200000|2025-09-12 10:50:00|38388.3|38348.3|38357|38317|38391.4|38350.8|38355.1|38315.1|23
1757674500000|2025-09-12 10:55:00|38361.4|38321.4|38390.7|38350.7|38400.7|38350.7|38305.1|38277|25
1757674800000|2025-09-12 11:00:00|38391.3|38351.3|38313.2|38273.2|38410.7|38365.7|38303.2|38265.7|47
1757675100000|2025-09-12 11:05:00|38298.2|38278.2|38258.1|38238.1|38301.3|38278.2|38258.1|38211.9|12
1757675400000|2025-09-12 11:10:00|38257.5|38237.5|38299.3|38259.3|38328.7|38281.2|38257.5|38237.5|33
1757675700000|2025-09-12 11:15:00|38297.4|38257.4|38294.3|38274.3|38363.7|38311.8|38291.2|38257.4|7
1757676000000|2025-09-12 11:20:00|38296.2|38276.2|38402.4|38362.4|38402.4|38368.6|38291.1|38268.6|89
1757676300000|2025-09-12 11:25:00|38394.9|38374.9|38429.8|38409.8|38481.1|38458.6|38394.9|38366.8|76
1757676600000|2025-09-12 11:30:00|38430.4|38410.4|38422.3|38382.3|38448.6|38415.4|38391|38359.1|49
1757676900000|2025-09-12 11:35:00|38414.2|38394.2|38350.3|38330.3|38415.4|38395.4|38334.7|38311.6|29
1757677200000|2025-09-12 11:40:00|38352.8|38332.8|38407.8|38367.8|38412.8|38380.3|38352.8|38326|17
1757677500000|2025-09-12 11:45:00|38399.7|38379.7|38474.6|38434.6|38487.7|38460.2|38399.7|38372.8|42
1757677800000|2025-09-12 11:50:00|38475.9|38435.9|38439.5|38399.5|38490.2|38438.3|38367.1|38347.1|75
1757678100000|2025-09-12 11:55:00|38438.9|38398.9|38399.5|38379.5|38453.3|38421.4|38386.4|38364.5|19
1757678400000|2025-09-12 12:00:00|38401.4|38381.4|38389.4|38369.4|38438.2|38413.9|38370.1|38340.1|108
1757678700000|2025-09-12 12:05:00|38383.8|38363.8|38240.6|38180.6|38383.8|38363.8|38195|38175|70
1757679000000|2025-09-12 12:10:00|38240|38180|38335.6|38315.6|38369.4|38338.1|38175.6|38148.1|49
1757679300000|2025-09-12 12:15:00|38323.7|38303.7|38326.8|38306.8|38411.2|38381.8|38313.7|38253.7|76
1757679600000|2025-09-12 12:20:00|38327.4|38307.4|38326.1|38286.1|38401.8|38380.5|38304.9|38271.8|152
1757679900000|2025-09-12 12:25:00|38314.3|38294.3|38404.2|38384.2|38405.5|38384.2|38314.3|38281.8|59
1757680200000|2025-09-12 12:30:00|38402.3|38382.3|38386.6|38346.6|38402.3|38382.3|38338.6|38312.3|47
1757680500000|2025-09-12 12:35:00|38379.1|38359.1|38854.8|38814.8|38856|38817.3|38379.1|38351|603
1757680800000|2025-09-12 12:40:00|38854.2|38814.2|38886.6|38846.6|38917.9|38897.9|38806|38766|352
1757681100000|2025-09-12 12:45:00|38909.7|38849.7|38831.6|38811.6|38918.4|38889.7|38810.9|38778.4|227
1757681400000|2025-09-12 12:50:00|38827.8|38807.8|38687.7|38667.7|38839.1|38811.6|38687.7|38655.9|103
1757681700000|2025-09-12 12:55:00|38688.4|38668.4|38709.6|38689.6|38726.4|38698.3|38636.5|38610.9|90
1757682000000|2025-09-12 13:00:00|38708.3|38688.3|38817|38797|38908.9|38878.9|38705.8|38685.8|205
1757682300000|2025-09-12 13:05:00|38814.5|38794.5|38779.5|38739.5|38824.5|38794.5|38727.6|38690.1|70
1757682600000|2025-09-12 13:10:00|38774.5|38754.5|38813.2|38773.2|38828.2|38800.1|38774.5|38739.5|122
1757682900000|2025-09-12 13:15:00|38805.7|38785.7|38881.9|38861.9|38883.1|38863.1|38774.4|38743.2|109
1757683200000|2025-09-12 13:20:00|38883.8|38863.8|39083.1|39043.1|39117.5|39092.5|38854.3|38827.5|474
1757683500000|2025-09-12 13:25:00|39082.5|39042.5|39036.8|39016.8|39136.2|39116.2|38999.3|38979.3|196
1757683800000|2025-09-12 13:30:00|39029.3|39009.3|39116.7|39096.7|39154.2|39126.7|39013|38981.8|311
1757684100000|2025-09-12 13:35:00|39115.5|39095.5|39059.8|39039.8|39115.5|39095.5|38957.9|38937.3|239
1757684400000|2025-09-12 13:40:00|39057.9|39037.9|39010.4|38990.4|39081|39052.3|38962.2|38930.3|78
1757684700000|2025-09-12 13:45:00|39006.6|38986.6|39226.6|39206.6|39234.1|39207.8|38984.1|38951|370
1757685000000|2025-09-12 13:50:00|39228.5|39208.5|39196.5|39176.5|39279.1|39254.7|39196.5|39154.1|193
1757685300000|2025-09-12 13:55:00|39204|39164|39208.4|39188.4|39327.1|39297.1|39190.9|39163.4|152
1757685600000|2025-09-12 14:00:00|39202.7|39182.7|39273.3|39253.3|39287.7|39261.4|39187.1|39157.1|137
1757685900000|2025-09-12 14:05:00|39271.4|39251.4|39265.1|39225.1|39282.6|39253.3|39212.6|39181.4|122
1757686200000|2025-09-12 14:10:00|39263.2|39223.2|39278.8|39258.8|39407.6|39387.6|39245.7|39223.2|254
1757686500000|2025-09-12 14:15:00|39280.1|39260.1|39248.8|39228.8|39348.8|39318.8|39248.8|39206.9|84
1757686800000|2025-09-12 14:20:00|39246.3|39226.3|39172.5|39152.5|39296.3|39275|39166.8|39135|234
1757687100000|2025-09-12 14:25:00|39186.2|39146.2|39203.7|39183.7|39284.3|39264.3|39178.7|39146.2|107
1757687400000|2025-09-12 14:30:00|39208.7|39188.7|39243.6|39223.6|39249.2|39226.1|39128|39108|131
1757687700000|2025-09-12 14:35:00|39246.1|39226.1|39256.1|39196.1|39294.9|39274.9|39187.9|39167.9|129
1757688000000|2025-09-12 14:40:00|39250.4|39210.4|39122.9|39102.9|39264.2|39232.3|39121|39087.9|119
1757688300000|2025-09-12 14:45:00|39123.5|39103.5|39079.1|39019.1|39173.5|39148.5|38980.3|38952.8|147
1757688600000|2025-09-12 14:50:00|39081.6|39021.6|39140.3|39100.3|39150.3|39122.8|39032.2|39002.8|223
1757688900000|2025-09-12 14:55:00|39139.6|39099.6|39156.5|39136.5|39190.3|39162.1|39077.1|39054.6|118
1757689200000|2025-09-12 15:00:00|39160.8|39120.8|39188.3|39168.3|39203.3|39174|39107.7|39082.7|135
1757689500000|2025-09-12 15:05:00|39190.8|39170.8|39132.6|39092.6|39213.3|39189.5|39125.1|39092.6|62
1757689800000|2025-09-12 15:10:00|39124.5|39104.5|39184.4|39164.4|39193.2|39173.2|39085.7|39062.6|113
1757690100000|2025-09-12 15:15:00|39192.6|39152.6|39197.5|39177.5|39224.4|39204.4|39184.4|39152.6|78
1757690400000|2025-09-12 15:20:00|39200|39180|39158.7|39138.7|39200|39180|39109.3|39071.8|105
1757690700000|2025-09-12 15:25:00|39160.6|39140.6|39174.9|39154.9|39195.6|39175.5|39144.3|39124.3|114
1757691000000|2025-09-12 15:30:00|39174.3|39154.3|39174.2|39154.2|39199.2|39179.2|39171.1|39139.9|55
1757691300000|2025-09-12 15:35:00|39161.1|39141.1|39199.8|39179.8|39209.2|39186.7|39146.7|39122.3|59
1757691600000|2025-09-12 15:40:00|39199.2|39179.2|39426.6|39406.6|39433.5|39413.5|39199.2|39176|356
1757691900000|2025-09-12 15:45:00|39430.4|39410.4|39392.8|39372.8|39447.9|39427.2|39361|39341|265
1757692200000|2025-09-12 15:50:00|39395.3|39375.3|39397.1|39377.1|39435.3|39403.4|39337.2|39306.5|110
1757692500000|2025-09-12 15:55:00|39395.9|39355.9|39360.8|39340.8|39395.9|39362.8|39336.5|39302.1|65
1757692800000|2025-09-12 16:00:00|39394|39334|39321.4|39301.4|39394|39352.7|39311.4|39290.2|168
1757693100000|2025-09-12 16:05:00|39315.8|39295.8|39408.9|39388.9|39452|39432|39300.8|39280.8|191
1757693400000|2025-09-12 16:10:00|39406.4|39386.4|39460.1|39440.1|39497.6|39472.6|39381.4|39358.8|192
1757693700000|2025-09-12 16:15:00|39457.6|39437.6|39325.6|39305.6|39493.8|39466.3|39288.7|39268.7|320
1757694000000|2025-09-12 16:20:00|39350.6|39330.6|39342.4|39322.4|39402.5|39381.8|39301.8|39281.8|606
1757694300000|2025-09-12 16:25:00|39346.2|39326.2|39331.8|39311.8|39381.8|39357.4|39300.5|39275.5|527
1757694600000|2025-09-12 16:30:00|39333.6|39313.6|39381.1|39361.1|39383.6|39361.1|39323|39301.1|207
1757694900000|2025-09-12 16:35:00|39383|39363|39364.8|39344.8|39422.9|39382.3|39364.8|39342.3|213
1757695200000|2025-09-12 16:40:00|39347.3|39327.3|39374.1|39334.1|39378.5|39355.4|39302.9|39282.9|125
1757695500000|2025-09-12 16:45:00|39379.7|39339.7|39419|39399|39460.3|39440.3|39368.5|39336|116
1757695800000|2025-09-12 16:50:00|39419.7|39399.7|39451.5|39431.5|39499.6|39467.1|39419.7|39391.5|151
1757696100000|2025-09-12 16:55:00|39449.6|39429.6|39401.4|39361.4|39449.6|39429.6|39342.1|39322.1|131
1757696400000|2025-09-12 17:00:00|39408.9|39368.9|39300.7|39280.7|39408.9|39377.1|39287.6|39267.6|137
1757696700000|2025-09-12 17:05:00|39307|39287|39342.6|39302.6|39372.6|39345.7|39291.9|39271.9|176
1757697000000|2025-09-12 17:10:00|39343.2|39303.2|39312.5|39292.5|39346.3|39324.4|39299.4|39272.5|94
1757697300000|2025-09-12 17:15:00|39318.8|39278.8|39325.6|39285.6|39364.3|39344.3|39287.5|39267.5|151
1757697600000|2025-09-12 17:20:00|39317.4|39297.4|39323.6|39303.6|39338.7|39316.2|39294.9|39271.8|117
1757697900000|2025-09-12 17:25:00|39324.3|39304.3|39364.2|39304.2|39384.8|39339.2|39294.9|39274.9|236
1757924100000|2025-09-15 08:15:00|39246.1|39186.1|39441.5|39401.5|39563.8|39531.3|39214.7|39179.1|323
1757924400000|2025-09-15 08:20:00|39442.2|39402.2|39347.5|39307.5|39482.2|39445.4|39253.2|39233.2|177
1757924700000|2025-09-15 08:25:00|39354.3|39294.3|39327|39287|39439.9|39382.4|39280.6|39255.6|60
1757925000000|2025-09-15 08:30:00|39328.4|39288.4|39241.5|39221.5|39347|39315.2|39241.5|39208.3|68
1757925300000|2025-09-15 08:35:00|39249|39209|39229.7|39189.7|39286.1|39257.9|39207.9|39177.6|93
1757925600000|2025-09-15 08:40:00|39222.2|39202.2|39302.9|39282.9|39395.8|39375.8|39222.2|39192.2|45
1757925900000|2025-09-15 08:45:00|39307.5|39267.5|39359.7|39319.7|39372.6|39327.2|39246.5|39214.7|42
1757926200000|2025-09-15 08:50:00|39360.4|39320.4|39420.3|39380.3|39434.6|39384.6|39317.1|39289.6|29
1757926500000|2025-09-15 08:55:00|39407.1|39387.1|39339.6|39299.6|39407.1|39387.1|39305.3|39261.4|26
1757926800000|2025-09-15 09:00:00|39331.4|39311.4|39368.8|39328.8|39385.6|39351.3|39324.5|39299.5|23
1757927100000|2025-09-15 09:05:00|39367|39327|39435.1|39395.1|39459.5|39411.5|39302.7|39274.5|94
1757927400000|2025-09-15 09:10:00|39437.6|39397.6|39433.3|39393.3|39456.2|39421.9|39346.2|39313.7|55
1757927700000|2025-09-15 09:15:00|39433.7|39393.7|39282.5|39262.5|39433.7|39401.9|39282.5|39252.8|45
1757928000000|2025-09-15 09:20:00|39280|39260|39326.8|39286.8|39361.5|39325.4|39280|39260|32
1757928300000|2025-09-15 09:25:00|39331.1|39291.1|39366|39326|39377.1|39345.3|39307.4|39267.4|31
1757928600000|2025-09-15 09:30:00|39365.3|39325.3|39315.3|39295.3|39377.1|39331|39312.8|39289.2|11
1757928900000|2025-09-15 09:35:00|39317.1|39297.1|39428.5|39388.5|39439.2|39407.4|39317.1|39292.1|22
1757929200000|2025-09-15 09:40:00|39429.2|39389.2|39450.2|39430.2|39471.4|39439.6|39411.7|39377.4|24
1757929500000|2025-09-15 09:45:00|39453.8|39433.8|39510.2|39490.2|39566.3|39533.8|39453.8|39430.6|178
1757929800000|2025-09-15 09:50:00|39513.8|39493.8|39541.9|39501.9|39558.3|39510.1|39495.2|39468.4|24
1757930100000|2025-09-15 09:55:00|39529.4|39509.4|39510.1|39490.1|39536.9|39511.9|39491.5|39463.3|26
1757930400000|2025-09-15 10:00:00|39517.6|39477.6|39525|39505|39537.5|39505.7|39465.7|39445.7|14
1757930700000|2025-09-15 10:05:00|39526.8|39506.8|39482.5|39442.5|39527.5|39507.5|39404.6|39376|48
1757931000000|2025-09-15 10:10:00|39482.4|39442.4|39468.1|39428.1|39497.4|39454.2|39460.6|39428.1|19
1757931300000|2025-09-15 10:15:00|39467.4|39427.4|39454.8|39414.8|39502.4|39454.2|39454.8|39414.8|8
1757931600000|2025-09-15 10:20:00|39451.2|39411.2|39479.8|39439.8|39479.8|39439.8|39421.2|39391.2|16
1757931900000|2025-09-15 10:25:00|39478|39438|39438.3|39398.3|39487.2|39444.7|39371.1|39338.6|467
1757932200000|2025-09-15 10:30:00|39439.7|39399.7|39454.7|39394.7|39487.2|39427.2|39439.7|39393.3|16
1757932500000|2025-09-15 10:35:00|39452.9|39392.9|39439.6|39379.6|39465.7|39410.3|39425.7|39379.6|3
1757932800000|2025-09-15 10:40:00|39441.4|39381.4|39442|39402|39490.6|39458.8|39407.1|39367.1|21
1757933100000|2025-09-15 10:45:00|39444.5|39404.5|39445.2|39405.2|39477|39434.5|39428.8|39389.1|9
1757933400000|2025-09-15 10:50:00|39445.9|39405.9|39499.8|39459.8|39501.6|39461.6|39443.3|39399.1|6
1757933700000|2025-09-15 10:55:00|39504.1|39464.1|39644.4|39604.4|39727.3|39692.3|39492.3|39464.1|108
1757934000000|2025-09-15 11:00:00|39642.6|39602.6|39589.3|39569.3|39711.1|39679.3|39573.2|39523.9|41
1757934300000|2025-09-15 11:05:00|39621.8|39561.8|39730.4|39670.4|39740.8|39691.5|39581.5|39542.9|122
1757934600000|2025-09-15 11:10:00|39728.6|39668.6|39927.8|39907.8|39965|39916|39714.4|39664.7|255
1757934900000|2025-09-15 11:15:00|39956.8|39896.8|39995.1|39955.1|40065.8|40036.2|39952.2|39896.8|232
1757935200000|2025-09-15 11:20:00|39993.3|39953.3|40044.4|40004.4|40076.9|40037.6|39887.5|39851.8|115
1757935500000|2025-09-15 11:25:00|40052.6|39992.6|40108|40068|40139.1|40090.9|40038.3|39988.3|101
1757935800000|2025-09-15 11:30:00|40120.5|40060.5|40091.4|40051.4|40191.9|40138.7|40091.4|40045|153
1757936100000|2025-09-15 11:35:00|40090.7|40050.7|40245.7|40205.7|40250.3|40207.1|40072.1|40038.5|153
1757936400000|2025-09-15 11:40:00|40241.4|40201.4|40151.3|40111.3|40257.5|40216.8|40128.2|40085.2|144
1757936700000|2025-09-15 11:45:00|40153.1|40113.1|40171.6|40131.6|40186.6|40149.2|40108.8|40078.8|54
1757937000000|2025-09-15 11:50:00|40173.4|40133.4|40182.7|40142.7|40249.5|40207.7|40135.9|40101.6|111
1757937300000|2025-09-15 11:55:00|40195.2|40135.2|40345.8|40305.8|40353.7|40321.9|40173.4|40132.7|129
1757937600000|2025-09-15 12:00:00|40345.1|40305.1|40466.6|40426.6|40507|40487|40306.9|40275.1|234
1757937900000|2025-09-15 12:05:00|40454.8|40434.8|40589.1|40569.1|40648.8|40597.7|40434.7|40395.4|262
1757938200000|2025-09-15 12:10:00|40588.4|40568.4|40572.9|40512.9|40588.4|40568.4|40431.2|40385.1|225
1757938500000|2025-09-15 12:15:00|40573.6|40513.6|40475.4|40435.4|40578.6|40542.9|40431.8|40399.3|109
1757938800000|2025-09-15 12:20:00|40477.9|40437.9|40513.6|40453.6|40674.5|40614.5|40477.9|40437.9|163
1757939100000|2025-09-15 12:25:00|40506.1|40466.1|40536.4|40496.4|40564.3|40530.4|40455.4|40423.6|104
1757939400000|2025-09-15 12:30:00|40538.9|40498.9|40811.2|40791.2|40825.8|40792.9|40538.9|40498.9|365
1757939700000|2025-09-15 12:35:00|40816.1|40796.1|41018.5|40978.5|41207.2|41147.5|40805|40770.7|397
1757940000000|2025-09-15 12:40:00|41006.7|40986.7|41118.8|41058.8|41217.2|41165.4|40992.4|40932.4|321
1757940300000|2025-09-15 12:45:00|41116.3|41056.3|41082.2|41022.2|41134.1|41111.3|40967.1|40927.1|321
1757940600000|2025-09-15 12:50:00|41077.6|41037.6|41015.7|40995.7|41191.6|41160.5|41002.1|40980|180
1757940900000|2025-09-15 12:55:00|41019.3|40999.3|41053.7|41033.7|41099.1|41072.7|40972.8|40931.7|384
1757941200000|2025-09-15 13:00:00|41053|41033|40860|40840|41087.6|41056.2|40806.5|40766.5|323
1757941500000|2025-09-15 13:05:00|40871.8|40831.8|40750.7|40730.7|40890.4|40845.4|40724.3|40700|360
1757941800000|2025-09-15 13:10:00|40749.3|40729.3|40781.7|40741.7|40788.8|40744.9|40655.2|40628.8|996
1757942100000|2025-09-15 13:15:00|40774.2|40754.2|40727.6|40707.6|40889.6|40841.4|40727.6|40707.6|185
1757942400000|2025-09-15 13:20:00|40725.8|40705.8|40764.3|40724.3|40815|40781.4|40670.4|40636.4|227
1757942700000|2025-09-15 13:25:00|40762.5|40722.5|40883.9|40843.9|40913.7|40881.1|40726.8|40691.4|294
1757943000000|2025-09-15 13:30:00|40882.1|40842.1|41063.9|41043.9|41082.9|41045.4|40873.2|40838.6|284
1757943300000|2025-09-15 13:35:00|41064.7|41044.7|41156.5|41096.5|41244.3|41224.3|41064.7|41037.2|317
1757943600000|2025-09-15 13:40:00|41157.2|41097.2|41110.4|41070.4|41284.7|41264.7|41074.6|41022.1|286
1757943900000|2025-09-15 13:45:00|41126.1|41066.1|41086.6|41066.6|41193.6|41141.8|40983.8|40952|263
1757944200000|2025-09-15 13:50:00|41088.4|41068.4|41156.7|41136.7|41165.6|41137.4|41046.6|41005.5|187
1757944500000|2025-09-15 13:55:00|41184.2|41124.2|41119.4|41099.4|41265.2|41242.7|41103.3|41076.2|258
1757944800000|2025-09-15 14:00:00|41131.9|41091.9|41284|41244|41284.7|41257.9|41131.9|41091.9|153
1757945100000|2025-09-15 14:05:00|41285.8|41245.8|41320.1|41300.1|41326.8|41300.1|41233.3|41197.2|199
1757945400000|2025-09-15 14:10:00|41323.6|41303.6|41459.1|41419.1|41463|41423.8|41271.5|41231.8|433
1757945700000|2025-09-15 14:15:00|41457.7|41417.7|41496.6|41476.6|41548.5|41525.3|41439.8|41394.1|343
1757946000000|2025-09-15 14:20:00|41508.4|41468.4|41505.8|41485.8|41552.6|41520.9|41442.6|41413.7|374
1757946300000|2025-09-15 14:25:00|41517.6|41477.6|41574.3|41554.3|41635.1|41606.5|41478.2|41456.8|261
1757946600000|2025-09-15 14:30:00|41572.5|41552.5|41524.2|41504.2|41598.9|41555|41453.9|41427.5|269
1757946900000|2025-09-15 14:35:00|41529.6|41489.6|41595.6|41575.6|41623.1|41589.5|41514.2|41489.6|175
1757947200000|2025-09-15 14:40:00|41599.2|41579.2|41535.4|41515.4|41612.4|41581.3|41459|41421.5|262
1757947500000|2025-09-15 14:45:00|41536.1|41516.1|41574.3|41554.3|41597.2|41556.8|41487.8|41452.1|227
1757947800000|2025-09-15 14:50:00|41573.6|41533.6|41617.2|41577.2|41619.7|41593.3|41526.1|41494.3|167
1757948100000|2025-09-15 14:55:00|41609|41589|41502|41482|41625|41591.5|41483.8|41452|168
1757948400000|2025-09-15 15:00:00|41500.2|41480.2|41438.4|41418.4|41559.2|41532.1|41430.9|41396.3|201
1757948700000|2025-09-15 15:05:00|41430.9|41410.9|41114|41074|41448.4|41420.2|41096.5|41074|400
1757949000000|2025-09-15 15:10:00|41119|41079|41259.6|41219.6|41302.2|41276.2|41090.1|41066.9|288
1757949300000|2025-09-15 15:15:00|41247.1|41227.1|41222.4|41162.4|41258.9|41229.6|41157.8|41131|125
1757949600000|2025-09-15 15:20:00|41207.4|41167.4|41216.6|41176.6|41291.7|41260.6|41183.8|41157.4|205
1757949900000|2025-09-15 15:25:00|41214.1|41174.1|41082.6|41042.6|41234.4|41202.7|41058.2|41013.6|348
1757950200000|2025-09-15 15:30:00|41081.1|41041.1|41171.4|41131.4|41256.8|41236.8|41066.8|41034.3|184
1757950500000|2025-09-15 15:35:00|41163.2|41143.2|40992.3|40972.3|41167.1|41143.2|40956.6|40929.8|301
1757950800000|2025-09-15 15:40:00|41007.7|40967.7|41077.5|41037.5|41086.1|41062.2|40978.7|40954.8|131
1757951100000|2025-09-15 15:45:00|41076.8|41056.8|41369.3|41329.3|41377.5|41351.1|41075.4|41045.4|326
1757951400000|2025-09-15 15:50:00|41358.6|41318.6|41274.3|41254.3|41374.7|41347.2|41242.8|41201.7|412
1757951700000|2025-09-15 15:55:00|41275.7|41255.7|41299.1|41259.1|41372.4|41337.4|41237.8|41198.5|405
1757952000000|2025-09-15 16:00:00|41301.6|41261.6|41309.1|41269.1|41339.1|41292.7|41190.1|41167.3|198
1757952300000|2025-09-15 16:05:00|41320.9|41260.9|41321.5|41281.5|41360.8|41334.4|41284.1|41249.8|187
1757952600000|2025-09-15 16:10:00|41322.2|41282.2|41410|41350|41411.5|41381.5|41299.3|41259.7|373
1757952900000|2025-09-15 16:15:00|41397.5|41357.5|41310.6|41270.6|41399.3|41368.6|41229.2|41208.5|252
1757953200000|2025-09-15 16:20:00|41298.8|41278.8|41331.3|41311.3|41370.3|41335.3|41234.5|41212|834
1757953500000|2025-09-15 16:25:00|41334.9|41314.9|41399|41379|41411.3|41383.4|41330.6|41310.6|274
1757953800000|2025-09-15 16:30:00|41398.3|41378.3|41354|41334|41400.4|41378.3|41350.4|41330.4|210
1757954100000|2025-09-15 16:35:00|41358.3|41338.3|41363.5|41343.5|41403.9|41376.4|41351|41331|93
1757954400000|2025-09-15 16:40:00|41362.1|41342.1|41397.8|41377.8|41399.6|41379.6|41348.2|41328.2|139
1757954700000|2025-09-15 16:45:00|41399.6|41379.6|41329.5|41309.5|41416|41391.7|41317.7|41284.9|130
1757955000000|2025-09-15 16:50:00|41327.7|41307.7|41251.2|41231.2|41327.7|41307.7|41251.2|41223|94
1757955300000|2025-09-15 16:55:00|41250.5|41230.5|41209|41189|41255.5|41235.5|41190.5|41170.5|84
1757955600000|2025-09-15 17:00:00|41207.2|41187.2|41204.7|41184.7|41260.8|41227.6|41187.9|41167.9|180
1757955900000|2025-09-15 17:05:00|41206.5|41186.5|41139.2|41119.2|41217.5|41197.5|41111.8|41083.6|71
1757956200000|2025-09-15 17:10:00|41136.7|41116.7|41099.2|41079.2|41187.1|41159.6|41056.4|41032.8|109
1757956500000|2025-09-15 17:15:00|41100.6|41080.6|41246.7|41226.7|41254.9|41226.7|41062.4|41042.4|125
1757956800000|2025-09-15 17:20:00|41247.4|41227.4|41288.5|41268.5|41328.5|41300.7|41188.1|41165.6|216
1757957100000|2025-09-15 17:25:00|41283.5|41263.5|41243.8|41183.8|41321.4|41293.2|41223.1|41177.8|189
1757957400000|2025-09-15 17:30:00|41244.5|41184.5|41244.5|41184.5|41244.5|41184.5|41244.5|41184.5|0
1758010500000|2025-09-16 08:15:00|41230.5|41170.5|41167.2|41127.2|41230.5|41170.5|40990.5|40938|282
1758010800000|2025-09-16 08:20:00|41166.5|41126.5|41099.7|41039.7|41168.3|41133.6|41042.6|40999|111
1758011100000|2025-09-16 08:25:00|41089.7|41029.7|41143.5|41123.5|41201|41178.5|41060.4|41020.4|99
1758011400000|2025-09-16 08:30:00|41139.9|41119.9|41186.3|41126.3|41186.3|41131.3|41048.5|41011|133
1758011700000|2025-09-16 08:35:00|41187.8|41127.8|41215.5|41195.5|41221.3|41201.3|41129.2|41101|57
1758012000000|2025-09-16 08:40:00|41214.8|41194.8|41529.6|41489.6|41529.6|41489.6|41212.7|41177.3|162
1758012300000|2025-09-16 08:45:00|41530.3|41490.3|41432.8|41372.8|41599.2|41558.1|41399.5|41352|211
1758012600000|2025-09-16 08:50:00|41418.6|41358.6|41087.4|41047.4|41418.6|41363.5|41087.4|41047.4|145
1758012900000|2025-09-16 08:55:00|41083.8|41043.8|41064.2|41024.2|41145.5|41091.7|41033.1|40999.1|88
1758013200000|2025-09-16 09:00:00|41062|41022|41070.1|41030.1|41126.5|41086.6|41028.8|40969.8|65
1758013500000|2025-09-16 09:05:00|41073|41033|41345.3|41285.3|41347.8|41293.5|41073|41029.7|55
1758013800000|2025-09-16 09:10:00|41344.6|41284.6|41456.2|41396.2|41458.7|41414.1|41305.6|41247.1|72
1758014100000|2025-09-16 09:15:00|41458|41398|41280.5|41240.5|41473.7|41431.2|41280.5|41235.8|54
1758014400000|2025-09-16 09:20:00|41282.3|41242.3|41281.9|41221.9|41366.9|41318.3|41218.7|41188.7|68
1758014700000|2025-09-16 09:25:00|41280.1|41220.1|41261.5|41201.5|41327.9|41277.9|41241.1|41201.5|40
1758015000000|2025-09-16 09:30:00|41260.1|41200.1|41332.1|41292.1|41335.3|41299.6|41243.3|41186.5|12
1758015300000|2025-09-16 09:35:00|41323.8|41303.8|41360.6|41340.6|41406.3|41362.4|41319.5|41267.8|26
1758015600000|2025-09-16 09:40:00|41401.8|41341.8|41426.5|41366.5|41426.5|41369|41360.8|41306.6|8
1758015900000|2025-09-16 09:45:00|41421.5|41381.5|41469.6|41429.6|41479.6|41444.6|41369.7|41324|80
1758016200000|2025-09-16 09:50:00|41467.8|41427.8|41466.6|41426.6|41504.5|41452|41417.8|41361.8|119
1758016500000|2025-09-16 09:55:00|41481.6|41421.6|41464.7|41404.7|41490.6|41463.4|41422.6|41382.6|76
1758016800000|2025-09-16 10:00:00|41468.3|41424.7|41489.6|41469.6|41510.7|41478.2|41434.1|41396.6|96
1758017100000|2025-09-16 10:05:00|41492.1|41472.1|41573.4|41553.4|41583.5|41553.4|41486.4|41442.1|352
1758017400000|2025-09-16 10:10:00|41575.2|41555.2|41371.7|41311.7|41579.9|41555.9|41332.4|41280.6|66
1758017700000|2025-09-16 10:15:00|41371|41311|41283.5|41243.5|41399.2|41343.1|41252.4|41224.9|68
1758018000000|2025-09-16 10:20:00|41281.7|41241.7|41253.8|41213.8|41351.3|41299.5|41202.8|41170.3|107
1758018300000|2025-09-16 10:25:00|41250.3|41210.3|41170.9|41110.9|41252|41212|41123.1|41095.6|65
1758018600000|2025-09-16 10:30:00|41173.1|41113.1|41070.2|41050.2|41173.1|41143.1|41063.9|41026.4|155
1758018900000|2025-09-16 10:35:00|41067.7|41047.7|41209.3|41189.3|41216.1|41193.6|41051|41029.9|86
1758019200000|2025-09-16 10:40:00|41211.1|41191.1|41215.3|41195.3|41221.8|41195.3|41145.8|41106.1|49
1758019500000|2025-09-16 10:45:00|41236.7|41196.7|41214.9|41174.9|41239.6|41207.8|41182.8|41138.9|42
1758019800000|2025-09-16 10:50:00|41213.5|41173.5|41368.7|41308.7|41377.3|41325.8|41213.5|41173.5|44
1758020100000|2025-09-16 10:55:00|41349.6|41289.6|41368.3|41328.3|41375.1|41341.2|41337|41283.4|28
1758020400000|2025-09-16 11:00:00|41341.3|41321.3|41349.3|41329.3|41382.9|41331.1|41312.2|41267.2|104
1758020700000|2025-09-16 11:05:00|41347.6|41327.6|41349.3|41309.3|41385.2|41356.4|41329.6|41302.8|23
1758021000000|2025-09-16 11:10:00|41351|41311|41324.5|41284.5|41386.3|41344.6|41324.5|41276.3|43
1758021300000|2025-09-16 11:15:00|41286|41266|41243.8|41223.8|41286|41266|41205.3|41151|52
1758021600000|2025-09-16 11:20:00|41255.6|41215.6|41290.8|41230.8|41308.4|41268.7|41158.8|41121|46
1758021900000|2025-09-16 11:25:00|41289.1|41229.1|41244|41184|41289.1|41240.8|41200.1|41154|32
1758022200000|2025-09-16 11:30:00|41260|41200|41279.6|41259.6|41306.7|41259.6|41234.7|41186.9|81
1758022500000|2025-09-16 11:35:00|41292.6|41232.6|41319.2|41299.2|41340.7|41299.2|41260.6|41225.9|34
1758022800000|2025-09-16 11:40:00|41326.7|41286.7|41374.1|41354.1|41393.1|41367.7|41318.4|41286.7|28
1758023100000|2025-09-16 11:45:00|41378.4|41358.4|41572.6|41532.6|41576.8|41539|41364.1|41329.8|98
1758023400000|2025-09-16 11:50:00|41574.3|41534.3|41549.3|41509.3|41583.6|41560.4|41504|41472.2|82
1758023700000|2025-09-16 11:55:00|41554.3|41514.3|41538.5|41498.5|41566.8|41532.5|41494.2|41464.2|33
1758024000000|2025-09-16 12:00:00|41530.2|41510.2|41394.6|41354.6|41544.5|41510.2|41246.8|41206.8|177
1758024300000|2025-09-16 12:05:00|41395.3|41355.3|41358.4|41318.4|41395.3|41365.3|41267.4|41233.1|142
1758024600000|2025-09-16 12:10:00|41356.3|41316.3|41396.2|41356.2|41430.5|41409.7|41283|41249.8|83
1758024900000|2025-09-16 12:15:00|41395.5|41355.5|41447.9|41427.9|41489.4|41461.4|41363.4|41318.8|138
1758025200000|2025-09-16 12:20:00|41454.7|41434.7|41839.1|41799.1|41870.2|41846.3|41454.7|41434.7|269
1758025500000|2025-09-16 12:25:00|41841.6|41801.6|41775.6|41755.6|41860.8|41826.9|41751|41730.3|220
1758025800000|2025-09-16 12:30:00|41777.3|41757.3|41510.6|41470.6|41866.9|41846.9|41451|41416.8|322
1758026100000|2025-09-16 12:35:00|41518.8|41458.8|41254.9|41234.9|41518.8|41466.3|41249.2|41222.4|714
1758026400000|2025-09-16 12:40:00|41274.5|41234.5|41220.7|41200.7|41277.7|41257.7|41107.8|41076|164
1758026700000|2025-09-16 12:45:00|41217.8|41197.8|41079.6|41059.6|41244.5|41212.8|41079.6|41053.8|109
1758027000000|2025-09-16 12:50:00|41078.8|41058.8|41057.2|41017.2|41082.7|41058.8|40957.7|40919.4|222
1758027300000|2025-09-16 12:55:00|41062.2|41022.2|41160.1|41120.1|41210.6|41181|41062.2|41022.2|112
1758027600000|2025-09-16 13:00:00|41154.6|41114.6|41177.3|41157.3|41299.1|41271.6|41144.2|41094.9|119
1758027900000|2025-09-16 13:05:00|41181.5|41161.5|41148.7|41108.7|41258.3|41224.3|41139.1|41093.7|93
1758028200000|2025-09-16 13:10:00|41160.4|41100.4|41099.7|41059.7|41216.1|41186.5|41093.3|41059.7|97
1758028500000|2025-09-16 13:15:00|41096.2|41056.2|41037.1|41017.1|41123.3|41094.3|41028.2|40978.2|89
1758028800000|2025-09-16 13:20:00|41051.3|41011.3|41023.2|41003.2|41088.2|41049.9|41004.6|40975.4|131
1758029100000|2025-09-16 13:25:00|41036.7|40996.7|40929.5|40889.5|41076|41036.4|40770|40734|526
1758029400000|2025-09-16 13:30:00|40928.8|40888.8|40812.7|40772.7|40980.1|40949.8|40742.7|40699.5|197
1758029700000|2025-09-16 13:35:00|40799.2|40779.2|40761.3|40721.3|40927.4|40891.9|40629.9|40583.8|200
1758030000000|2025-09-16 13:40:00|40763.8|40723.8|40928.2|40888.2|41005.7|40970.4|40759.1|40723.8|144
1758030300000|2025-09-16 13:45:00|40928.9|40888.9|41004.9|40984.9|41108.5|41078|40893.3|40861.8|194
1758030600000|2025-09-16 13:50:00|41014.9|40974.9|41143.6|41123.6|41143.6|41123.6|41006.7|40974.2|194
1758030900000|2025-09-16 13:55:00|41144.3|41124.3|41005.4|40985.4|41193.9|41154.6|40980.8|40937.6|157
1758031200000|2025-09-16 14:00:00|41007.9|40987.9|40835.8|40815.8|41042.4|41009.9|40829.3|40791.8|144
1758031500000|2025-09-16 14:05:00|40847.6|40807.6|40728|40708|40940.3|40907.8|40718|40689|166
1758031800000|2025-09-16 14:10:00|40730.5|40710.5|40895.6|40835.6|40943.9|40899.9|40728|40707.2|149
1758032100000|2025-09-16 14:15:00|40904.5|40844.5|41044.5|41024.5|41077.9|41050.9|40904.5|40844.5|152
1758032400000|2025-09-16 14:20:00|41038.4|41018.4|41084|41064|41106.5|41074|41000.5|40968|105
1758032700000|2025-09-16 14:25:00|41087.5|41067.5|41218.8|41198.8|41248|41228|41079.6|41059.6|179
1758033000000|2025-09-16 14:30:00|41218.1|41198.1|41231.5|41211.5|41332.2|41312.2|41218.1|41190.6|245
1758033300000|2025-09-16 14:35:00|41232.6|41212.6|41329.1|41309.1|41418.1|41375.6|41231.5|41211.5|760
1758033600000|2025-09-16 14:40:00|41340.9|41300.9|41360.5|41340.5|41398.4|41372.6|41297.1|41253.8|113
1758033900000|2025-09-16 14:45:00|41361.3|41341.3|41409.4|41369.4|41447.9|41415.4|41328|41296.6|298
1758034200000|2025-09-16 14:50:00|41401.2|41381.2|41296.8|41276.8|41447.2|41408|41221.7|41181.7|258
1758034500000|2025-09-16 14:55:00|41295.3|41275.3|41265.6|41245.6|41330.3|41297.1|41238.2|41192.9|126
1758034800000|2025-09-16 15:00:00|41271.7|41251.7|41319.5|41299.5|41388.8|41367|41225.7|41197.5|129
1758035100000|2025-09-16 15:05:00|41317.3|41297.3|41382.9|41342.9|41390.2|41364.4|41284.2|41239.5|368
1758035400000|2025-09-16 15:10:00|41384.4|41344.4|41449.3|41429.3|41536.9|41514|41331.6|41301.6|314
1758035700000|2025-09-16 15:15:00|41455.9|41435.9|41609.7|41569.7|41611.3|41583.3|41455.9|41435.9|232
1758036000000|2025-09-16 15:20:00|41602.2|41582.2|41602.9|41562.9|41696.4|41664.3|41531.6|41486.2|229
1758036300000|2025-09-16 15:25:00|41598.6|41558.6|41451.8|41431.8|41601.6|41558.6|41451.8|41409.8|268
1758036600000|2025-09-16 15:30:00|41454.3|41434.3|41511.6|41491.6|41550.9|41526.9|41451.1|41427.1|155
1758036900000|2025-09-16 15:35:00|41515.6|41495.6|41580.7|41540.7|41596|41559.9|41503.3|41470.8|132
1758037200000|2025-09-16 15:40:00|41578.5|41538.5|41602.4|41582.4|41618.5|41592.4|41565.9|41538.5|168
1758037500000|2025-09-16 15:45:00|41614.1|41574.1|41531.3|41491.3|41614.1|41584.1|41466.7|41440|206
1758037800000|2025-09-16 15:50:00|41532|41492|41488.7|41468.7|41535.8|41501.3|41477.7|41453.4|268
1758038100000|2025-09-16 15:55:00|41486.9|41466.9|41255.9|41235.9|41526.9|41492.2|41202.4|41173.9|240
1758038400000|2025-09-16 16:00:00|41254.2|41234.2|41095.4|41075.4|41272.4|41248.4|41093.7|41055.6|155
1758038700000|2025-09-16 16:05:00|41093.7|41073.7|41074.6|41054.6|41161|41112.5|41042.9|41009|123
1758039000000|2025-09-16 16:10:00|41094.2|41054.2|40979.1|40919.1|41101.7|41076.7|40979.1|40919.1|142
1758039300000|2025-09-16 16:15:00|40952.1|40932.1|40349.2|40289.2|41002.4|40969.9|40312.7|40261.7|649
1758039600000|2025-09-16 16:20:00|40343.5|40323.5|40422.4|40402.4|40472.7|40452.7|40235.4|40215.4|843
1758039900000|2025-09-16 16:25:00|40434.2|40394.2|40467.6|40447.6|40533.4|40507.9|40412.4|40392.4|248
1758040200000|2025-09-16 16:30:00|40465.8|40445.8|40545|40525|40551.8|40525|40438.8|40407.7|197
1758040500000|2025-09-16 16:35:00|40555.8|40535.8|40440.7|40420.7|40596.8|40562.1|40440.7|40420.7|120
1758040800000|2025-09-16 16:40:00|40438.2|40418.2|40473.9|40453.9|40506|40472.8|40389.2|40362.4|104
1758041100000|2025-09-16 16:45:00|40477.4|40457.4|40611.7|40591.7|40628.5|40606|40477.4|40457.4|249
1758041400000|2025-09-16 16:50:00|40623.5|40583.5|40550.3|40530.3|40629.2|40602.7|40550.3|40513.5|117
1758041700000|2025-09-16 16:55:00|40551.1|40531.1|40601|40581|40630.6|40603.1|40551.1|40531.1|183
1758042000000|2025-09-16 17:00:00|40601.7|40581.7|40463|40443|40617.8|40585.3|40453.3|40413|103
1758042300000|2025-09-16 17:05:00|40462.3|40442.3|40487.9|40467.9|40505.9|40477.2|40426.2|40398.7|117
1758042600000|2025-09-16 17:10:00|40489.4|40469.4|40570.9|40550.9|40591.7|40566.7|40489.4|40469.4|82
1758042900000|2025-09-16 17:15:00|40571.7|40551.7|40524.5|40504.5|40573.1|40553.1|40508.8|40470.6|59
1758043200000|2025-09-16 17:20:00|40535.6|40495.6|40313.4|40273.4|40536.3|40502|40223.4|40203.4|124
1758043500000|2025-09-16 17:25:00|40311.7|40271.7|40330.9|40270.9|40361.9|40336.5|40270.2|40246.2|170
1758096900000|2025-09-17 08:15:00|40315|40255|39739.9|39719.9|40315|40255|39733.1|39693.4|552
1758097200000|2025-09-17 08:20:00|39739.1|39719.1|39174.9|39114.9|39754.6|39719.1|39112.4|39054.4|560
1758097500000|2025-09-17 08:25:00|39172.4|39112.4|39210.5|39150.5|39347.3|39317.3|39152.9|39112.4|332
1758097800000|2025-09-17 08:30:00|39209.8|39149.8|39171.7|39131.7|39341.8|39308.5|39164|39123.2|176
1758098100000|2025-09-17 08:35:00|39170|39130|39069.1|39009.1|39260.2|39200.2|38967.9|38931.4|367
1758098400000|2025-09-17 08:40:00|39066.6|39006.6|39059.8|39039.8|39092.1|39069.6|38975.6|38932.3|215
1758098700000|2025-09-17 08:45:00|39047.6|39019.8|39149|39109|39238.5|39201.8|39019.1|38987.3|158
1758099000000|2025-09-17 08:50:00|39148.5|39088.5|39206.2|39166.2|39208.9|39166.2|39073.7|39037|132
1758099300000|2025-09-17 08:55:00|39197.9|39177.9|39308.8|39248.8|39318.8|39298.8|39197.9|39176.9|73
1758099600000|2025-09-17 09:00:00|39301.3|39261.3|39229.5|39189.5|39350.5|39330.5|39222|39189.5|57
1758099900000|2025-09-17 09:05:00|39214.5|39194.5|39261.7|39201.7|39264.9|39216.7|39171|39136.7|52
1758100200000|2025-09-17 09:10:00|39260.9|39200.9|39280.6|39220.6|39291.1|39261.1|39204.2|39158.2|43
1758100500000|2025-09-17 09:15:00|39281.3|39221.3|39181.6|39141.6|39286.1|39248.6|39162.6|39128.3|61
1758100800000|2025-09-17 09:20:00|39181.5|39141.5|39245|39205|39273.5|39213.5|39162.5|39122.5|36
1758101100000|2025-09-17 09:25:00|39243|39183|39227.9|39187.9|39282.2|39237.4|39174.9|39139.7|67
1758101400000|2025-09-17 09:30:00|39227.2|39187.2|39275.9|39215.9|39339.1|39287.4|39208.9|39163.7|96
1758101700000|2025-09-17 09:35:00|39276.6|39216.6|39167.8|39147.8|39276.6|39216.6|39119.1|39063.3|107
1758102000000|2025-09-17 09:40:00|39171|39151|39128.7|39068.7|39207.5|39151|39112|39060.3|75
1758102300000|2025-09-17 09:45:00|39130.5|39070.5|39198.9|39138.9|39210.7|39150.7|39130.5|39070.5|18
1758102600000|2025-09-17 09:50:00|39181.6|39141.6|39151.6|39111.6|39199.1|39141.6|39146.6|39094.8|16
1758102900000|2025-09-17 09:55:00|39163.3|39103.3|39139.5|39079.5|39163.3|39110.3|39113.8|39077|34
1758103200000|2025-09-17 10:00:00|39140.3|39080.3|38971.7|38951.7|39140.3|39085.3|38907.5|38870.5|181
1758103500000|2025-09-17 10:05:00|38975.2|38955.2|38962.4|38922.4|39011.1|38980.9|38953.1|38905.6|55
1758103800000|2025-09-17 10:10:00|38963.1|38923.1|38986.3|38926.3|38986.3|38930.6|38909.6|38860.6|109
1758104100000|2025-09-17 10:15:00|38969.3|38929.3|38967|38907|38989.8|38939.5|38935.3|38884.3|19
1758104400000|2025-09-17 10:20:00|38965.3|38905.3|38916.9|38876.9|38965.3|38905.3|38859.5|38828.9|137
1758104700000|2025-09-17 10:25:00|38914.4|38874.4|38979.8|38959.8|38983.1|38960.6|38886.7|38853.4|43
1758105000000|2025-09-17 10:30:00|38980.6|38960.6|39050.5|39030.5|39050.5|39030.5|38974.6|38934.6|94
1758105300000|2025-09-17 10:35:00|39048.8|39028.8|39040.2|39000.2|39049|39028.8|38982|38954.5|23
1758105600000|2025-09-17 10:40:00|39038.7|38998.7|39049.6|39029.6|39080.9|39052.1|39014.7|38976.9|36
1758105900000|2025-09-17 10:45:00|39061.4|39021.4|38961.3|38941.3|39061.4|39026.4|38920.3|38889.4|41
1758106200000|2025-09-17 10:50:00|38959.5|38939.5|38988.7|38968.7|39002.7|38974.5|38953.8|38927.2|108
1758106500000|2025-09-17 10:55:00|38995.2|38955.2|38975.9|38935.9|39056.5|39036.4|38962.7|38929.4|102
1758106800000|2025-09-17 11:00:00|38977.7|38937.7|38646.1|38586.1|39002.6|38953.6|38604.1|38557.6|208
1758107100000|2025-09-17 11:05:00|38648.3|38588.3|38539.8|38479.8|38709.6|38664.3|38426.6|38378.3|238
1758107400000|2025-09-17 11:10:00|38501.5|38461.5|38560.7|38520.7|38561.7|38521.7|38403|38359.7|155
1758107700000|2025-09-17 11:15:00|38559.7|38519.7|38539.4|38519.4|38618.9|38590.7|38538|38490.5|67
1758108000000|2025-09-17 11:20:00|38551.9|38511.9|38620.3|38560.3|38644.6|38621.1|38486.7|38448.4|150
1758108300000|2025-09-17 11:25:00|38619.6|38559.6|38624.3|38564.3|38650.3|38613.6|38583.5|38543.5|64
1758108600000|2025-09-17 11:30:00|38625|38565|38626.7|38586.7|38663.5|38632.7|38567.7|38527.7|68
1758108900000|2025-09-17 11:35:00|38628.4|38588.4|38630.1|38590.1|38671.9|38645.4|38613.4|38580.2|76
1758109200000|2025-09-17 11:40:00|38631.9|38591.9|38581.5|38541.5|38702.6|38659.8|38572.5|38526.6|47
1758109500000|2025-09-17 11:45:00|38569.8|38549.8|38528.2|38488.2|38625|38591.8|38509|38475.7|45
1758109800000|2025-09-17 11:50:00|38526.5|38486.5|38493.6|38453.6|38552.5|38492.5|38464.7|38439.1|79
1758110100000|2025-09-17 11:55:00|38495.9|38455.9|38558.6|38518.6|38573.1|38548.1|38478.9|38443.7|89
1758110400000|2025-09-17 12:00:00|38557.1|38517.1|38693.3|38673.3|38710.8|38680.3|38525.3|38493.6|213
1758110700000|2025-09-17 12:05:00|38697.5|38677.5|38727.7|38707.7|38746.2|38712.9|38627.8|38584.3|76
1758111000000|2025-09-17 12:10:00|38728.5|38708.5|38869.6|38829.6|38869.6|38840.6|38697.9|38656.2|159
1758111300000|2025-09-17 12:15:00|38865.4|38825.4|38876.3|38836.3|38878.9|38852.1|38831.8|38801.8|100
1758111600000|2025-09-17 12:20:00|38877.8|38837.8|38717.7|38697.7|38909.5|38877.8|38681.5|38661|147
1758111900000|2025-09-17 12:25:00|38716.7|38696.7|38735.9|38715.9|38826.7|38797.7|38716.7|38696.7|83
1758112200000|2025-09-17 12:30:00|38736.7|38716.7|38725.4|38685.4|38810.9|38790.9|38713.6|38684.6|93
1758112500000|2025-09-17 12:35:00|38717.1|38697.1|38675|38635|38806.6|38780|38637.5|38617.5|99
1758112800000|2025-09-17 12:40:00|38661.8|38641.8|38459|38439|38665.8|38642.5|38459|38439|221
1758113100000|2025-09-17 12:45:00|38457.2|38437.2|38608.1|38588.1|38646.4|38618.1|38416.4|38396.4|261
1758113400000|2025-09-17 12:50:00|38613.1|38593.1|38760.6|38720.6|38772.3|38752.3|38613.1|38593.1|128
1758113700000|2025-09-17 12:55:00|38741.8|38721.8|38760|38740|38859.8|38838.3|38734.6|38708.1|71
1758114000000|2025-09-17 13:00:00|38758.5|38738.5|38653.2|38633.2|38852.7|38832.7|38648.2|38620.7|250
1758114300000|2025-09-17 13:05:00|38651.5|38631.5|38341.7|38301.7|38660.7|38632.5|38334.2|38301.7|371
1758114600000|2025-09-17 13:10:00|38334.2|38314.2|38482.6|38462.6|38500.1|38470.1|38329.2|38302.5|175
1758114900000|2025-09-17 13:15:00|38485.1|38465.1|38286.8|38266.8|38495.1|38468.6|38276.6|38256.6|202
1758115200000|2025-09-17 13:20:00|38288.5|38268.5|38361.7|38341.7|38383.5|38359.2|38285.8|38264.3|163
1758115500000|2025-09-17 13:25:00|38360|38340|38259.8|38199.8|38368|38348|38232.8|38199.8|143
1758115800000|2025-09-17 13:30:00|38245|38225|38265.3|38205.3|38307.3|38278.3|38148.1|38121.6|499
1758116100000|2025-09-17 13:35:00|38258.8|38218.8|38226.2|38206.2|38362|38332.5|38217|38184.5|237
1758116400000|2025-09-17 13:40:00|38227|38207|38258.4|38238.4|38271.7|38240|38106.1|38083.8|300
1758116700000|2025-09-17 13:45:00|38260.2|38240.2|38312.3|38292.3|38386.6|38357.3|38238.4|38206.7|209
1758117000000|2025-09-17 13:50:00|38320.6|38280.6|38471.6|38451.6|38481.4|38452.2|38319.8|38279.8|242
1758117300000|2025-09-17 13:55:00|38483.4|38443.4|38483.3|38463.3|38518.8|38491.3|38431.6|38406.6|112
1758117600000|2025-09-17 14:00:00|38485|38465|38368.5|38348.5|38485.8|38465.8|38366|38345.1|280
1758117900000|2025-09-17 14:05:00|38366|38346|38442.4|38422.4|38485.7|38465.7|38359.5|38328.5|158
1758118200000|2025-09-17 14:10:00|38449.4|38429.4|38541|38521|38541.8|38521.8|38388.7|38361.9|102
1758118500000|2025-09-17 14:15:00|38541.8|38521.8|38474.8|38454.8|38565.3|38545.3|38467.3|38427.3|90
1758118800000|2025-09-17 14:20:00|38483|38443|38494.2|38474.2|38500.7|38474.2|38423.2|38395.7|51
1758119100000|2025-09-17 14:25:00|38494.1|38474.1|38495.6|38455.6|38544.1|38516.6|38469.6|38441.4|88
1758119400000|2025-09-17 14:30:00|38498.1|38458.1|38277.3|38257.3|38514.8|38482.3|38277.3|38251.3|137
1758119700000|2025-09-17 14:35:00|38275.8|38255.8|38199.8|38159.8|38325.7|38291.5|38170.8|38126|261
1758120000000|2025-09-17 14:40:00|38191.6|38171.6|38127.1|38107.1|38237.8|38211.3|38127.1|38105.6|234
1758120300000|2025-09-17 14:45:00|38122.9|38102.9|38049.2|38029.2|38132.3|38109.8|37975.6|37946.8|242
1758120600000|2025-09-17 14:50:00|38053.5|38033.5|37478.6|37458.6|38075.8|38050|37190.6|37136.7|739
1758120900000|2025-09-17 14:55:00|37480.1|37460.1|37502.8|37442.8|37620.9|37560.9|37394.1|37359.6|451
1758121200000|2025-09-17 15:00:00|37505.1|37445.1|37520.8|37480.8|37524.8|37494|37364.6|37318.1|405
1758121500000|2025-09-17 15:05:00|37517.3|37477.3|37451.2|37411.2|37517.3|37485.5|37341.3|37314.5|307
1758121800000|2025-09-17 15:10:00|37459.5|37399.5|37543.4|37523.4|37591.4|37558.9|37396.2|37364.5|234
1758122100000|2025-09-17 15:15:00|37556.9|37516.9|37592.5|37572.5|37612.5|37585|37498.9|37470.6|271
1758122400000|2025-09-17 15:20:00|37594.2|37574.2|37593|37573|37640.2|37620.2|37495.5|37475.5|273
1758122700000|2025-09-17 15:25:00|37589.7|37569.7|37694.4|37674.4|37698.7|37678.7|37525.5|37499.7|192
1758123000000|2025-09-17 15:30:00|37702.7|37662.7|37642.1|37622.1|37703.9|37681.9|37639.4|37603.7|88
1758123300000|2025-09-17 15:35:00|37640.3|37620.3|37610.5|37590.5|37675.3|37649.8|37599.7|37579.7|86
1758123600000|2025-09-17 15:40:00|37616.5|37596.5|37506.4|37466.4|37652.7|37615.9|37484.7|37463.7|190
1758123900000|2025-09-17 15:45:00|37507.2|37467.2|37534.5|37474.5|37536.8|37502.1|37449.6|37414.8|289
1758124200000|2025-09-17 15:50:00|37536.2|37496.2|37466.7|37406.7|37589.9|37538.9|37460.4|37406.7|204
1758124500000|2025-09-17 15:55:00|37462.1|37402.1|37333.5|37313.5|37462.1|37412.1|37271.6|37241.4|236
1758124800000|2025-09-17 16:00:00|37332.7|37312.7|37283.2|37263.2|37389.6|37367.9|37281.5|37261.5|292
1758125100000|2025-09-17 16:05:00|37285.7|37265.7|37440.8|37380.8|37451.1|37416.1|37285.7|37265.7|236
1758125400000|2025-09-17 16:10:00|37431.8|37391.8|36943.9|36923.9|37445.3|37413.6|36857.5|36807|370
1758125700000|2025-09-17 16:15:00|36940.5|36920.5|37030.3|37010.3|37073.8|37027.4|36765.7|36716.4|381
1758126000000|2025-09-17 16:20:00|37023.5|37003.5|36992.7|36972.7|37071.4|37043.1|36914.5|36890.2|818
1758126300000|2025-09-17 16:25:00|36995.2|36975.2|37042|37022|37113.6|37093.6|36987.7|36967.7|367
1758126600000|2025-09-17 16:30:00|37043.7|37023.7|37079.4|37059.4|37096.2|37076.2|37042.9|37021.2|126
1758126900000|2025-09-17 16:35:00|37080.2|37060.2|37150.5|37130.5|37190.4|37161.6|37080.2|37060.2|125
1758127200000|2025-09-17 16:40:00|37152.3|37132.3|37051.2|37031.2|37163.8|37143.8|37041|37019.5|116
1758127500000|2025-09-17 16:45:00|37053.7|37033.7|37107.9|37087.9|37140.2|37113.7|37053.7|37033.7|111
1758127800000|2025-09-17 16:50:00|37105.4|37085.4|37109.6|37089.6|37137.9|37117.3|37096.1|37068.6|101
1758128100000|2025-09-17 16:55:00|37107.8|37087.8|37153.2|37133.2|37197.2|37177.2|37100.3|37080.3|186
1758128400000|2025-09-17 17:00:00|37155.5|37135.5|37156.6|37116.6|37163|37143|37089.9|37062.7|115
1758128700000|2025-09-17 17:05:00|37163.3|37143.3|37338.6|37298.6|37470.1|37443.8|37163.3|37143.3|200
1758129000000|2025-09-17 17:10:00|37345.1|37285.1|37328|37308|37428|37394.7|37305.1|37279.1|55
1758129300000|2025-09-17 17:15:00|37326.2|37306.2|37161|37121|37338.7|37314.7|37138.3|37112.5|126
1758129600000|2025-09-17 17:20:00|37152.7|37132.7|37150.1|37130.1|37162.1|37132.7|37124.4|37100.2|84
1758129900000|2025-09-17 17:25:00|37164.4|37124.4|37279|37239|37305.5|37269.5|37147.8|37123.6|304
1758183300000|2025-09-18 08:15:00|37269.8|37229.8|37190.3|37150.3|37374.1|37350.9|37099.6|37067.1|383
1758183600000|2025-09-18 08:20:00|37193.8|37153.8|37326.8|37286.8|37419.3|37372.8|37182.1|37147.1|134
1758183900000|2025-09-18 08:25:00|37330.9|37270.9|37457.9|37397.9|37541.2|37502.1|37311.8|37269.3|212
1758184200000|2025-09-18 08:30:00|37461|37401|37512.6|37452.6|37556.1|37500.2|37439.2|37390|97
1758184500000|2025-09-18 08:35:00|37513.4|37453.4|37499.4|37479.4|37552.7|37515.1|37488.5|37452.6|57
1758184800000|2025-09-18 08:40:00|37497.7|37477.7|37301.1|37241.1|37544.6|37504.6|37283.4|37235.1|115
1758185100000|2025-09-18 08:45:00|37301.9|37241.9|37302.7|37242.7|37352|37295.3|37194.7|37142.6|69
1758185400000|2025-09-18 08:50:00|37301|37241|37397.2|37337.2|37444.1|37384.1|37299.4|37239.4|82
1758185700000|2025-09-18 08:55:00|37398|37338|37420.4|37360.4|37442.2|37398.9|37374.5|37337.2|35
1758186000000|2025-09-18 09:00:00|37423.8|37363.8|37467.8|37407.8|37518.8|37489.6|37423.8|37363.8|31
1758186300000|2025-09-18 09:05:00|37466.1|37406.1|37462.7|37422.7|37480.3|37432.8|37429.3|37386.8|22
1758186600000|2025-09-18 09:10:00|37466|37406|37435|37395|37466|37416|37402.7|37356.6|14
1758186900000|2025-09-18 09:15:00|37432.5|37392.5|37393.7|37373.7|37432.5|37395.8|37307.5|37281.7|63
1758187200000|2025-09-18 09:20:00|37396|37376|37421.8|37381.8|37449.3|37422.5|37374.1|37334.1|61
1758187500000|2025-09-18 09:25:00|37421.7|37381.7|37477.5|37417.5|37488.4|37453.4|37406|37369.2|54
1758187800000|2025-09-18 09:30:00|37475|37415|37313.2|37273.2|37475|37425.9|37256.3|37222.3|39
1758188100000|2025-09-18 09:35:00|37303.2|37263.2|37274.4|37234.4|37311.4|37280.7|37155.2|37118.4|84
1758188400000|2025-09-18 09:40:00|37274.3|37234.3|37307.6|37247.6|37337.6|37298.5|37269.3|37234.3|28
1758188700000|2025-09-18 09:45:00|37305.8|37245.8|37153.3|37113.3|37305.8|37245.8|37144.1|37104.1|74
1758189000000|2025-09-18 09:50:00|37150.8|37110.8|37152.4|37092.4|37197.5|37159|37105.8|37078.3|32
1758189300000|2025-09-18 09:55:00|37156.6|37096.6|37184.8|37144.8|37225|37187.5|37149.1|37096.6|24
1758189600000|2025-09-18 10:00:00|37183.3|37143.3|37245.9|37205.9|37262.6|37225.1|37172.5|37124.2|31
1758189900000|2025-09-18 10:05:00|37240.9|37200.9|37291.9|37231.9|37291.9|37231.9|37224.3|37178.4|46
1758190200000|2025-09-18 10:10:00|37295|37235|37383.7|37343.7|37383.7|37355.3|37253.3|37207.5|45
1758190500000|2025-09-18 10:15:00|37382.9|37342.9|37341.9|37301.9|37396.9|37361.9|37341.9|37297.7|37
1758190800000|2025-09-18 10:20:00|37342.7|37302.7|37389.3|37349.3|37390.9|37350.9|37333.6|37301.9|22
1758191100000|2025-09-18 10:25:00|37397.6|37337.6|37386.8|37366.8|37399.3|37366.8|37335.9|37296.8|23
1758191400000|2025-09-18 10:30:00|37388.5|37368.5|37378.3|37338.3|37396.7|37368.5|37360|37327.5|23
1758191700000|2025-09-18 10:35:00|37378.2|37338.2|37385.7|37345.7|37405.7|37365.6|37326.5|37293.1|33
1758192000000|2025-09-18 10:40:00|37388.2|37348.2|37364.7|37304.7|37412.4|37371.4|37339.5|37302.2|23
1758192300000|2025-09-18 10:45:00|37363.9|37303.9|37388.8|37328.8|37388.8|37350.6|37337.9|37302.1|22
1758192600000|2025-09-18 10:50:00|37380.5|37340.5|37436.3|37396.3|37483|37450.5|37360.5|37337.9|81
1758192900000|2025-09-18 10:55:00|37448|37388|37407.9|37367.9|37454.7|37417.9|37403.7|37363.4|18
1758193200000|2025-09-18 11:00:00|37401.3|37381.3|37335.3|37315.3|37430.4|37390.4|37335.3|37301.9|29
1758193500000|2025-09-18 11:05:00|37336.1|37316.1|37322.8|37302.8|37367.8|37336.9|37322.8|37291.2|41
1758193800000|2025-09-18 11:10:00|37326.2|37306.2|37334.3|37294.3|37338.5|37310.2|37296.9|37258.5|63
1758194100000|2025-09-18 11:15:00|37334.2|37294.2|37249.2|37229.2|37336|37296.7|37249.2|37224.2|31
1758194400000|2025-09-18 11:20:00|37251.7|37231.7|37232.5|37212.5|37311.7|37285.1|37232.5|37212.5|25
1758194700000|2025-09-18 11:25:00|37230|37210|36984|36944|37230|37210|36975.6|36935.6|73
1758195000000|2025-09-18 11:30:00|36987.3|36947.3|37050.5|36990.5|37050.5|36990.5|36903.8|36873.7|116
1758195300000|2025-09-18 11:35:00|37052.2|36992.2|37213|37173|37266.6|37240.8|37052.2|36992.2|123
1758195600000|2025-09-18 11:40:00|37205.6|37165.6|37159.1|37099.1|37239.7|37192.3|37124.8|37079.8|37
1758195900000|2025-09-18 11:45:00|37159.9|37099.9|37147.2|37087.2|37171.5|37120.7|37041.6|36994.7|72
1758196200000|2025-09-18 11:50:00|37131.4|37091.4|37100.4|37080.4|37137.9|37100.5|37089.7|37053.7|47
1758196500000|2025-09-18 11:55:00|37112.9|37072.9|37062.7|37042.7|37142.1|37118.8|37048.6|37008.6|67
1758196800000|2025-09-18 12:00:00|37081.3|37041.3|37283.7|37243.7|37441.3|37403.8|37081.3|37041.3|279
1758197100000|2025-09-18 12:05:00|37288.7|37248.7|37292.8|37272.8|37399.6|37362.1|37283.7|37248.7|132
1758197400000|2025-09-18 12:10:00|37319.5|37279.5|37088.2|37048.2|37320.3|37280.3|37088.2|37048.2|100
1758197700000|2025-09-18 12:15:00|37094.2|37034.2|37114.9|37074.9|37198.4|37151.8|37090.9|37030.9|121
1758198000000|2025-09-18 12:20:00|37099.6|37059.6|37089.5|37049.5|37164.8|37122.3|37082|37035.3|196
1758198300000|2025-09-18 12:25:00|37090.5|37070.5|36923.7|36863.7|37128.7|37087.3|36901.2|36861.2|134
1758198600000|2025-09-18 12:30:00|36920.2|36860.2|36991.1|36971.1|37012|36981.1|36860.2|36825.2|144
1758198900000|2025-09-18 12:35:00|37033.7|36993.7|37059.3|37039.3|37102|37061|37007.8|36956.1|108
1758199200000|2025-09-18 12:40:00|37065.9|37025.9|36970|36930|37065.9|37026.7|36947.6|36919.3|91
1758199500000|2025-09-18 12:45:00|36961.7|36941.7|36993.4|36953.4|37019.2|36990.9|36957.5|36924.2|71
1758199800000|2025-09-18 12:50:00|36985.9|36965.9|37135.7|37095.7|37187.5|37161.6|36985.9|36951.6|112
1758200100000|2025-09-18 12:55:00|37129.9|37089.9|37039|37019|37136.5|37105|37039|37009|78
1758200400000|2025-09-18 13:00:00|37039.8|37019.8|37129.3|37069.3|37129.3|37097.6|36939|36919|242
1758200700000|2025-09-18 13:05:00|37133.2|37073.2|37167.8|37147.8|37183.4|37148.7|37065.1|37045.1|133
1758201000000|2025-09-18 13:10:00|37170.1|37150.1|37177|37157|37224.7|37183|37138.5|37081|143
1758201300000|2025-09-18 13:15:00|37176.3|37156.3|37066|37026|37200.5|37168.7|37041.1|37008.7|132
1758201600000|2025-09-18 13:20:00|37066.8|37026.8|37097.7|37057.7|37131.1|37111.1|37029.3|37008.5|79
1758201900000|2025-09-18 13:25:00|37098.5|37058.5|37130|37090|37201.1|37162.8|37086|37053.5|207
1758202200000|2025-09-18 13:30:00|37130.8|37090.8|36985.7|36965.7|37156.8|37122.8|36978.2|36950.7|149
1758202500000|2025-09-18 13:35:00|36989|36969|37052|37012|37181.2|37134.5|36971.3|36911.3|654
1758202800000|2025-09-18 13:40:00|37048.7|37008.7|36959.4|36919.4|37149.6|37125.5|36956|36919.4|207
1758203100000|2025-09-18 13:45:00|36946|36926|37085.1|37065.1|37106.1|37079.4|36831.6|36811.6|229
1758203400000|2025-09-18 13:50:00|37096.8|37056.8|37104.3|37084.3|37221.8|37179.4|37088.5|37056.8|210
1758203700000|2025-09-18 13:55:00|37101.9|37081.9|37186|37166|37193.5|37166.2|37082.7|37050.8|140
1758204000000|2025-09-18 14:00:00|37182.6|37162.6|37295.6|37255.6|37359.1|37319.8|37182.6|37153.5|181
1758204300000|2025-09-18 14:05:00|37303.2|37263.2|37181.3|37141.3|37319|37290.6|37181.3|37141.3|133
1758204600000|2025-09-18 14:10:00|37173|37153|37300.2|37240.2|37317.8|37286.1|37173|37145.5|204
1758204900000|2025-09-18 14:15:00|37299.4|37239.4|37268.4|37248.4|37337|37308.7|37263.6|37239.3|156
1758205200000|2025-09-18 14:20:00|37267.6|37247.6|37285.8|37265.8|37340.8|37305.1|37225.7|37205.7|179
1758205500000|2025-09-18 14:25:00|37288.3|37268.3|37187|37147|37320.8|37295.8|37146.9|37107|192
1758205800000|2025-09-18 14:30:00|37188.6|37148.6|37180.4|37140.4|37288.9|37242.1|37167.1|37133.7|149
1758206100000|2025-09-18 14:35:00|37178.7|37138.7|37118.7|37078.7|37178.7|37143.7|37059.4|37031.1|110
1758206400000|2025-09-18 14:40:00|37123.7|37083.7|37113|37073|37144.7|37116.2|37079.6|37035.6|86
1758206700000|2025-09-18 14:45:00|37101.3|37061.3|37154.7|37114.7|37197.5|37164.8|37090.5|37050.5|138
1758207000000|2025-09-18 14:50:00|37153|37113|37094.1|37074.1|37154.9|37126.6|37082.4|37040.4|78
1758207300000|2025-09-18 14:55:00|37107.5|37067.5|37109.8|37069.8|37194.4|37145|37085.7|37058|225
1758207600000|2025-09-18 15:00:00|37098.1|37078.1|37241.4|37221.4|37254.1|37221.4|37097.3|37069.8|130
1758207900000|2025-09-18 15:05:00|37253.9|37213.9|37316.5|37296.5|37355.9|37329.3|37242.2|37213.1|177
1758208200000|2025-09-18 15:10:00|37319|37299|37141.9|37101.9|37319|37299|37123.5|37093.5|260
1758208500000|2025-09-18 15:15:00|37130.2|37110.2|37243.7|37203.7|37260.3|37228.6|37089.4|37069.4|149
1758208800000|2025-09-18 15:20:00|37244.5|37204.5|37240.2|37200.2|37244.5|37220.3|37177|37145.2|68
1758209100000|2025-09-18 15:25:00|37241.9|37201.9|37260.9|37220.9|37307.7|37287.7|37235.2|37193.6|79
1758209400000|2025-09-18 15:30:00|37252.6|37232.6|37210.1|37170.1|37290.1|37259.2|37177.6|37149.3|82
1758209700000|2025-09-18 15:35:00|37219.3|37179.3|37196.7|37176.7|37220.1|37191.8|37170.8|37149.4|117
1758210000000|2025-09-18 15:40:00|37190.8|37170.8|37215.8|37195.8|37240|37220|37167.5|37140|69
1758210300000|2025-09-18 15:45:00|37216.6|37196.6|37303.9|37283.9|37329.1|37301.7|37205.7|37180.8|98
1758210600000|2025-09-18 15:50:00|37302.4|37282.4|37246.2|37206.2|37322.5|37293.3|37196.2|37153.7|110
1758210900000|2025-09-18 15:55:00|37243.1|37203.1|37221.6|37181.6|37258.2|37230.7|37176.3|37153.2|97
1758211200000|2025-09-18 16:00:00|37221.5|37181.5|37316.6|37296.6|37330.1|37310.1|37218.3|37178.3|88
1758211500000|2025-09-18 16:05:00|37318.3|37298.3|37435|37415|37504.2|37473.3|37318.3|37298.3|306
1758211800000|2025-09-18 16:10:00|37432.5|37412.5|37392.1|37372.1|37454.2|37419.2|37169.5|37129.5|433
1758212100000|2025-09-18 16:15:00|37393.7|37373.7|37494.9|37474.9|37496.7|37476.7|37337.9|37305.5|246
1758212400000|2025-09-18 16:20:00|37497.4|37477.4|37513.4|37493.4|37517.6|37497.6|37398.1|37371.2|586
1758212700000|2025-09-18 16:25:00|37517.6|37497.6|37449.4|37429.4|37517.6|37497.6|37412.5|37391.7|346
1758213000000|2025-09-18 16:30:00|37452.8|37432.8|37411.8|37391.8|37455.3|37434.4|37398.7|37376.8|145
1758213300000|2025-09-18 16:35:00|37410.1|37390.1|37407.7|37387.7|37439.4|37419.4|37377.7|37357.7|82
1758213600000|2025-09-18 16:40:00|37411.8|37371.8|37360.6|37320.6|37422.5|37400.2|37329.7|37296.4|142
1758213900000|2025-09-18 16:45:00|37359|37319|37367.4|37327.4|37388.2|37359.9|37308.1|37288.1|119
1758214200000|2025-09-18 16:50:00|37359.1|37339.1|37391.7|37371.7|37406.5|37372.5|37354.1|37334.1|44
1758214500000|2025-09-18 16:55:00|37389.2|37369.2|37384|37364|37395.1|37375.1|37371.6|37343.3|36
1758214800000|2025-09-18 17:00:00|37383.9|37363.9|37373|37353|37404.7|37384.7|37370.5|37350.5|47
1758215100000|2025-09-18 17:05:00|37371.2|37351.2|37415.5|37375.5|37424.8|37395.6|37371.2|37351.2|32
1758215400000|2025-09-18 17:10:00|37403.8|37383.8|37410.3|37390.3|37438.8|37413.8|37403.8|37369.7|22
1758215700000|2025-09-18 17:15:00|37412.8|37392.8|37452.1|37412.1|37497.1|37474.6|37412.8|37382|117
1758216000000|2025-09-18 17:20:00|37450.4|37410.4|37502.8|37482.8|37509.5|37489.5|37444.6|37409.6|58
1758216300000|2025-09-18 17:25:00|37505.3|37485.3|37461.8|37401.8|37505.3|37485.3|37428.1|37381|137
1758269700000|2025-09-19 08:15:00|37440.1|37400.1|37753.6|37713.6|37795.3|37758.6|37440.1|37400.1|401
1758270000000|2025-09-19 08:20:00|37757.8|37697.8|37678.4|37618.4|37770.3|37723.6|37660|37609.9|65
1758270300000|2025-09-19 08:25:00|37677.5|37617.5|37630.7|37570.7|37730.8|37675|37585.7|37554.9|74
1758270600000|2025-09-19 08:30:00|37642.5|37582.5|37658.2|37618.2|37680.8|37643.2|37633.2|37573.2|17
1758270900000|2025-09-19 08:35:00|37666.5|37606.5|37627.3|37607.3|37716.6|37663.2|37627.3|37592.3|31
1758271200000|2025-09-19 08:40:00|37628.1|37608.1|37666.4|37606.4|37697.3|37645.5|37628.1|37603.1|13
1758271500000|2025-09-19 08:45:00|37654.7|37614.7|37683.1|37643.1|37717.2|37670.6|37653.9|37606.4|23
1758271800000|2025-09-19 08:50:00|37683|37643|37633|37613|37683|37644.7|37598.9|37570.6|86
1758272100000|2025-09-19 08:55:00|37644.7|37604.7|37492.8|37472.8|37654|37633.1|37488.6|37466.1|62
1758272400000|2025-09-19 09:00:00|37501.2|37481.2|37265.9|37245.9|37623.6|37590.3|37200.2|37160.1|290
1758272700000|2025-09-19 09:05:00|37261.1|37241.1|37359.9|37319.9|37431.6|37371.6|37069.9|37022.4|323
1758273000000|2025-09-19 09:10:00|37362.4|37322.4|37353.2|37313.2|37407.5|37349.9|37160.6|37113.1|107
1758273300000|2025-09-19 09:15:00|37349.1|37309.1|37277.3|37217.3|37386.8|37326.8|37209.7|37166.3|56
1758273600000|2025-09-19 09:20:00|37275.6|37215.6|37390.8|37350.8|37415|37375|37265.6|37211.4|97
1758273900000|2025-09-19 09:25:00|37390.7|37350.7|37400.6|37360.6|37445.9|37392.5|37382.4|37341.5|46
1758274200000|2025-09-19 09:30:00|37413.1|37353.1|37373.9|37313.9|37424.8|37379|37350.5|37308.9|53
1758274500000|2025-09-19 09:35:00|37373.1|37313.1|37337.1|37297.1|37373.1|37313.1|37289.6|37250.4|38
1758274800000|2025-09-19 09:40:00|37327.1|37287.1|37307.9|37267.9|37351.3|37302.1|37307.9|37256.2|15
1758275100000|2025-09-19 09:45:00|37307.1|37267.1|37184.4|37124.4|37370.4|37325.4|37156.9|37121.1|53
1758275400000|2025-09-19 09:50:00|37183.6|37123.6|37162|37122|37205.4|37159.5|37143.6|37112.7|43
1758275700000|2025-09-19 09:55:00|37169.5|37109.5|37135.2|37115.2|37192|37143.5|37092.5|37056.1|21
1758276000000|2025-09-19 10:00:00|37134.4|37114.4|37084.3|37044.3|37154.4|37114.4|37042.6|37020.1|72
1758276300000|2025-09-19 10:05:00|37085.1|37045.1|37060.1|37000.1|37140.1|37099.3|37017.5|36972.6|64
1758276600000|2025-09-19 10:10:00|37062.6|37002.6|37076.7|37016.7|37120.9|37069.2|37062.6|37002.6|13
1758276900000|2025-09-19 10:15:00|37075|37015|37059.8|37019.8|37076.7|37049.1|37026.5|36974|33
1758277200000|2025-09-19 10:20:00|37059|37019|37119.8|37059.8|37129.9|37084|37050.7|37004|21
1758277500000|2025-09-19 10:25:00|37118.1|37058.1|37007.3|36967.3|37118.1|37063.1|36996.5|36960.6|57
1758277800000|2025-09-19 10:30:00|37008.1|36968.1|36855.4|36815.4|37012.2|36972.2|36767.9|36731.2|92
1758278100000|2025-09-19 10:35:00|36854.6|36814.6|36842.9|36802.9|36885.5|36838|36802|36769.5|52
1758278400000|2025-09-19 10:40:00|36842|36802|36839.5|36819.5|36862.8|36830.3|36830.3|36801.2|24
1758278700000|2025-09-19 10:45:00|36836.1|36816.1|36967.2|36927.2|36979.6|36949.7|36830.3|36802.8|104
1758279000000|2025-09-19 10:50:00|36968|36928|37039.8|36979.8|37066.5|37037.3|36968|36928|167
1758279300000|2025-09-19 10:55:00|37031.5|36991.5|37043|37023|37069.7|37042.2|37012.2|36966.4|42
1758279600000|2025-09-19 11:00:00|37040.5|37020.5|36999.7|36959.7|37047.2|37020.5|36964.7|36927.1|25
1758279900000|2025-09-19 11:05:00|37000.5|36960.5|36891.3|36831.3|37005.5|36973|36883.8|36823.8|51
1758280200000|2025-09-19 11:10:00|36889.6|36829.6|36884.6|36824.6|36889.6|36837.1|36830.3|36785.4|56
1758280500000|2025-09-19 11:15:00|36886.3|36826.3|36900.4|36840.4|36923.7|36882.9|36811.2|36777.8|98
1758280800000|2025-09-19 11:20:00|36898.7|36838.7|36846.2|36806.2|36922.8|36873.6|36846.2|36796.2|95
1758281100000|2025-09-19 11:25:00|36834.5|36814.5|36775.3|36735.3|36860.4|36814.5|36753.7|36722.1|67
1758281400000|2025-09-19 11:30:00|36777.8|36737.8|36826.1|36786.1|36859.6|36812.9|36777.8|36737|83
1758281700000|2025-09-19 11:35:00|36827.8|36787.8|36794.4|36734.4|36844.5|36821.1|36782.7|36734.4|117
1758282000000|2025-09-19 11:40:00|36782.7|36742.7|36726.7|36686.7|36795.2|36746.9|36636.6|36609.2|210
1758282300000|2025-09-19 11:45:00|36727.5|36687.5|36905.2|36865.2|36907.7|36872.7|36726.7|36685|112
1758282600000|2025-09-19 11:50:00|36903.5|36863.5|36638.9|36598.9|36903.5|36866|36634.8|36598.9|80
1758282900000|2025-09-19 11:55:00|36637.3|36597.3|36148.9|36128.9|36684|36634.9|36143.8|36120.4|545
1758283200000|2025-09-19 12:00:00|36150.5|36130.5|36115.6|36095.6|36223|36195.5|36058.9|36030.6|326
1758283500000|2025-09-19 12:05:00|36117.3|36097.3|36164.7|36144.7|36181.3|36148.8|36010.5|35988|185
1758283800000|2025-09-19 12:10:00|36166.3|36146.3|36137.9|36117.9|36220.5|36181.4|36080.3|36055.3|132
1758284100000|2025-09-19 12:15:00|36140.4|36120.4|35870.8|35850.8|36177.9|36157.1|35830.8|35806.6|318
1758284400000|2025-09-19 12:20:00|35878.3|35858.3|35621.4|35561.4|35930.9|35900.9|35543.9|35498.9|638
1758284700000|2025-09-19 12:25:00|35613.9|35573.9|35612.1|35552.1|35730|35698.3|35543.8|35516.3|378
1758285000000|2025-09-19 12:30:00|35628.9|35568.9|35323.7|35283.7|35628.9|35568.9|35244.4|35216.9|531
1758285300000|2025-09-19 12:35:00|35318.7|35298.7|35316.2|35296.2|35432|35406.2|35241.9|35212.8|355
1758285600000|2025-09-19 12:40:00|35317.9|35297.9|35046.7|35006.7|35451.2|35411.2|35030.9|34999.2|455
1758285900000|2025-09-19 12:45:00|35045|35005|35437.6|35397.6|35457.7|35437.7|35006.7|34968.4|436
1758286200000|2025-09-19 12:50:00|35421.8|35401.8|35534.3|35514.3|35618.4|35574.2|35380.1|35344.3|274
1758286500000|2025-09-19 12:55:00|35547.6|35507.6|35489.2|35469.2|35560.9|35532.6|35469.2|35438.4|145
1758286800000|2025-09-19 13:00:00|35490|35470|35489|35469|35558.3|35518.2|35410.7|35382.3|316
1758287100000|2025-09-19 13:05:00|35490.7|35470.7|35431.3|35391.3|35544|35514.9|35408|35378.1|187
1758287400000|2025-09-19 13:10:00|35429.7|35389.7|35400.3|35360.3|35478.1|35434.7|35360.2|35317.7|182
1758287700000|2025-09-19 13:15:00|35399.5|35359.5|35435.9|35415.9|35486.7|35439.2|35316.7|35276.7|264
1758288000000|2025-09-19 13:20:00|35439.1|35399.1|35439.2|35399.2|35495|35455.9|35380.8|35349|376
1758288300000|2025-09-19 13:25:00|35437.5|35397.5|35501.5|35461.5|35615.8|35555.8|35424.1|35392.4|266
1758288600000|2025-09-19 13:30:00|35495.6|35455.6|35704.9|35684.9|35721.6|35684.9|35444|35415.7|210
1758288900000|2025-09-19 13:35:00|35706.6|35686.6|35960.2|35920.2|35960.2|35920.2|35706.6|35678.3|423
1758289200000|2025-09-19 13:40:00|35961|35921|35976.8|35956.8|36058.5|36026|35928.5|35906.8|201
1758289500000|2025-09-19 13:45:00|36007.6|35947.6|36028.2|36008.2|36150|36122.5|35941.6|35921.6|281
1758289800000|2025-09-19 13:50:00|36029.9|36009.9|36016.6|35956.6|36196.7|36164.1|35969.9|35920.7|233
1758290100000|2025-09-19 13:55:00|36019.9|35959.9|36096.7|36056.7|36180|36151|36016.6|35959.9|210
1758290400000|2025-09-19 14:00:00|36095|36055|36293.6|36253.6|36335.3|36303.7|36072.4|36038.3|312
1758290700000|2025-09-19 14:05:00|36292.7|36252.7|36309.3|36289.3|36370.2|36331|36216.8|36185.1|185
1758291000000|2025-09-19 14:10:00|36313.5|36293.5|36374.4|36354.4|36419.5|36377.7|36250|36224.2|151
1758291300000|2025-09-19 14:15:00|36373.6|36353.6|36031.7|36011.7|36381.9|36353.6|35961.7|35920|273
1758291600000|2025-09-19 14:20:00|36036.7|36016.7|36124.9|36104.9|36173.2|36139.1|36019.2|35992.5|97
1758291900000|2025-09-19 14:25:00|36124.1|36104.1|36130.7|36090.7|36195|36165.8|36108.2|36068.9|92
1758292200000|2025-09-19 14:30:00|36135.7|36095.7|36049.8|35989.8|36159.1|36106.5|36033.1|35984.8|124
1758292500000|2025-09-19 14:35:00|36049|35989|36054.7|36034.7|36090.6|36053.1|36031.3|35986.3|105
1758292800000|2025-09-19 14:40:00|36060.4|36040.4|36221.5|36181.5|36226.5|36193.1|36052.1|36012.1|125
1758293100000|2025-09-19 14:45:00|36210.6|36190.6|35938.7|35898.7|36222.3|36190.6|35935.4|35898.7|253
1758293400000|2025-09-19 14:50:00|35927|35907|35932.1|35892.1|35995.5|35957.9|35910.4|35878.7|106
1758293700000|2025-09-19 14:55:00|35932.9|35892.9|35967.9|35927.9|35983.7|35952|35911.2|35881.2|96
1758294000000|2025-09-19 15:00:00|35968.7|35928.7|36102|36062|36102|36062|35960.4|35928.7|92
1758294300000|2025-09-19 15:05:00|36103.7|36063.7|36008.5|35948.5|36136.2|36097.8|35996.8|35945.2|276
1758294600000|2025-09-19 15:10:00|36000.2|35960.2|35905.8|35885.8|36000.2|35966|35905.8|35871.7|69
1758294900000|2025-09-19 15:15:00|35925|35885|36032.6|35992.6|36032.6|35992.6|35860.8|35835|137
1758295200000|2025-09-19 15:20:00|36024.2|36004.2|36032.5|35972.5|36088.4|36059.2|35990|35954.2|70
1758295500000|2025-09-19 15:25:00|36033.3|35973.3|36060.7|36040.7|36095|36064.1|36009.1|35968.3|90
1758295800000|2025-09-19 15:30:00|36080.8|36040.8|36187.3|36147.3|36235.6|36205.6|36080.8|36040.8|100
1758296100000|2025-09-19 15:35:00|36185.6|36145.6|36220.3|36200.3|36240.5|36202.2|36162.2|36126.4|67
1758296400000|2025-09-19 15:40:00|36237|36197|36184.6|36144.6|36272|36239.5|36169.5|36116.2|154
1758296700000|2025-09-19 15:45:00|36171.2|36151.2|36197.7|36157.7|36245.3|36219.4|36157|36128.7|65
1758297000000|2025-09-19 15:50:00|36201.1|36161.1|36170.1|36150.1|36251.9|36215.2|36170.1|36150.1|98
1758297300000|2025-09-19 15:55:00|36169.3|36149.3|36052.5|36012.5|36184.3|36154.3|36035|36007.5|92
1758297600000|2025-09-19 16:00:00|36047.5|36007.5|35956.7|35936.7|36047.5|36015|35875.9|35838.4|151
1758297900000|2025-09-19 16:05:00|35968.4|35928.4|35959.9|35939.9|35999.9|35966.6|35919.9|35888.2|145
1758298200000|2025-09-19 16:10:00|35960.7|35940.7|36018.8|35978.8|36043.8|36011.3|35867.3|35847.3|113
1758298500000|2025-09-19 16:15:00|36018|35978|36017.8|35977.8|36078.9|36045.5|35980.5|35945.4|166
1758298800000|2025-09-19 16:20:00|36015.3|35975.3|36060.5|36020.5|36068.1|36037.2|35941.2|35916.2|496
1758299100000|2025-09-19 16:25:00|36053.9|36013.9|36019.7|35999.7|36053.9|36020.5|35957.2|35928|136
1758299400000|2025-09-19 16:30:00|36022.2|36002.2|35961.2|35941.2|36042.2|36019.7|35961.2|35928.7|58
1758299700000|2025-09-19 16:35:00|35972.9|35932.9|35941.2|35921.2|35990.5|35957.1|35941.2|35921.2|32
1758300000000|2025-09-19 16:40:00|35941.1|35921.1|35920.3|35900.3|35957|35930.3|35906.9|35864.5|90
1758300300000|2025-09-19 16:45:00|35923.6|35903.6|35931|35891|35944.4|35912.7|35907.7|35879.4|65
1758300600000|2025-09-19 16:50:00|35932.7|35892.7|35965.2|35925.2|35966.8|35938.5|35928.5|35892.7|31
1758300900000|2025-09-19 16:55:00|35965.1|35925.1|36071|36051|36071.9|36051.9|35947.6|35916|204
1758301200000|2025-09-19 17:00:00|36070.2|36050.2|36010.1|35970.1|36111|36078.5|35983.4|35959.3|131
1758301500000|2025-09-19 17:05:00|36012.6|35972.6|35974.1|35954.1|36067.6|36047.6|35974.1|35945|161
1758301800000|2025-09-19 17:10:00|35969.1|35949.1|35937.3|35917.3|35989.2|35965.9|35937.3|35913.2|46
1758302100000|2025-09-19 17:15:00|35934|35914|35921.4|35901.4|35942.3|35914|35914|35882.3|43
1758302400000|2025-09-19 17:20:00|35922.3|35902.3|35899.7|35879.7|35942.3|35921.5|35897.2|35877.2|92
1758302700000|2025-09-19 17:25:00|35902.2|35882.2|35915.5|35855.5|35953.9|35933.9|35870.5|35850.5|142
1758303000000|2025-09-19 17:30:00|35917.2|35857.2|35917.2|35857.2|35917.2|35857.2|35917.2|35857.2|0
1758528900000|2025-09-22 08:15:00|36162.2|36102.2|36276|36216|36292.2|36258.8|36151.9|36101.8|229
1758529200000|2025-09-22 08:20:00|36277.8|36217.8|36029.1|35989.1|36279.6|36249.4|36009|35977.4|102
1758529500000|2025-09-22 08:25:00|36016.6|35996.6|36025.5|35985.5|36054.6|36014.6|35835.5|35801.2|126
1758529800000|2025-09-22 08:30:00|36026.4|35986.4|36007.4|35947.4|36138.1|36107.4|35990.9|35945.8|69
1758530100000|2025-09-22 08:35:00|36001.5|35941.5|35955.9|35895.9|36005|35965|35881.8|35854.3|49
1758530400000|2025-09-22 08:40:00|35961.6|35901.6|35761.5|35721.5|35961.6|35909.1|35761.5|35721.5|111
1758530700000|2025-09-22 08:45:00|35759.7|35719.7|35831|35791|35839.4|35791|35700.5|35651.4|75
1758531000000|2025-09-22 08:50:00|35832.8|35792.8|35960.2|35920.2|35960.2|35927.6|35813.7|35775.3|73
1758531300000|2025-09-22 08:55:00|35963.8|35923.8|36015.3|35955.3|36063.4|36034.3|35917.2|35867.3|88
1758531600000|2025-09-22 09:00:00|36016.9|35956.9|36116.2|36076.2|36171.9|36129.6|36011.9|35956.9|85
1758531900000|2025-09-22 09:05:00|36118.7|36078.7|36091.3|36051.3|36159.2|36110.4|36091.3|36039.8|32
1758532200000|2025-09-22 09:10:00|36088.8|36048.8|36080.3|36040.3|36104.6|36072.8|36047.8|36012.1|58
1758532500000|2025-09-22 09:15:00|36078.5|36038.5|35974.9|35914.9|36078.5|36038.5|35861.9|35816.9|87
1758532800000|2025-09-22 09:20:00|35977.5|35917.5|36062|36022|36143.8|36092.2|35945.9|35902.5|56
1758533100000|2025-09-22 09:25:00|36061.9|36021.9|36091.9|36051.9|36102.6|36056.9|36004.6|35955.5|27
1758533400000|2025-09-22 09:30:00|36095.1|36055.1|36045.4|36025.4|36104.3|36060.8|36045.4|36001.8|21
1758533700000|2025-09-22 09:35:00|36044.5|36024.5|36045.3|36005.3|36106.9|36061.1|36025.5|35993.7|30
1758534000000|2025-09-22 09:40:00|36042.1|36002.1|36012.9|35952.9|36083.6|36043.6|35995.4|35952.9|9
1758534300000|2025-09-22 09:45:00|36006.1|35966.1|35953|35893|36006.3|35973.8|35927.8|35875.3|56
1758534600000|2025-09-22 09:50:00|35948.5|35888.5|35920.4|35900.4|35948.5|35902.2|35868.1|35833.1|61
1758534900000|2025-09-22 09:55:00|35921.3|35901.3|35926.9|35886.9|35992.9|35967|35915.6|35864.7|32
1758535200000|2025-09-22 10:00:00|35931|35891|35961.9|35901.9|35992.8|35946|35931|35891|23
1758535500000|2025-09-22 10:05:00|35958.3|35918.3|36001.8|35941.8|36002.7|35971.8|35958.3|35916|34
1758535800000|2025-09-22 10:10:00|35993.4|35953.4|36001.7|35961.7|36037.6|35996.6|35986.1|35946.1|15
1758536100000|2025-09-22 10:15:00|36000.1|35960.1|35980|35960|36070.6|36046.5|35975|35942.6|29
1758536400000|2025-09-22 10:20:00|35978.2|35958.2|35999.2|35979.2|36042.5|35996.7|35937.8|35905.2|46
1758536700000|2025-09-22 10:25:00|36006|35966|36052.4|35992.4|36052.4|35999|35980.1|35930.1|9
1758537000000|2025-09-22 10:30:00|36040.8|36000.8|35962.8|35922.8|36047.4|36000.8|35950.2|35910.2|52
1758537300000|2025-09-22 10:35:00|35971.2|35911.2|35902|35842|35976.9|35936.9|35883.7|35831.2|76
1758537600000|2025-09-22 10:40:00|35902.9|35842.9|35910.9|35870.9|35990.2|35961.8|35902.9|35842.9|42
1758537900000|2025-09-22 10:45:00|35909.3|35869.3|35924.9|35884.9|35943.3|35895.8|35846.1|35819.3|12
1758538200000|2025-09-22 10:50:00|35921.7|35881.7|35925.6|35865.6|35933.8|35893.8|35879.9|35848.3|8
1758538500000|2025-09-22 10:55:00|35917.2|35877.2|35892.3|35852.3|35932.4|35883.1|35883.9|35852.3|6
1758538800000|2025-09-22 11:00:00|35883.9|35863.9|35895.6|35875.6|35943.7|35908.9|35883.9|35855.8|50
1758539100000|2025-09-22 11:05:00|35899.9|35859.9|35947.1|35887.1|35947.1|35899.7|35881.5|35855.8|10
1758539400000|2025-09-22 11:10:00|35934.6|35894.6|35850.6|35790.6|35934.6|35894.6|35850.6|35790.6|55
1758539700000|2025-09-22 11:15:00|35835.8|35795.8|35737|35717|35856.1|35831.1|35722.2|35687|73
1758540000000|2025-09-22 11:20:00|35735.4|35715.4|35708.5|35688.5|35762|35718.6|35697.7|35656.9|29
1758540300000|2025-09-22 11:25:00|35716.9|35676.9|35857.6|35797.6|35869.2|35817.6|35708.5|35676|27
1758540600000|2025-09-22 11:30:00|35852.6|35792.6|35993.2|35953.2|36025.5|35994.8|35797.7|35766.8|65
1758540900000|2025-09-22 11:35:00|35995.7|35955.7|35993.8|35953.8|36096.4|36073|35981.6|35947.2|67
1758541200000|2025-09-22 11:40:00|36011.3|35951.3|35895.4|35835.4|36011.3|35966.3|35882.9|35826.3|79
1758541500000|2025-09-22 11:45:00|35891.3|35831.3|35837.1|35797.1|35900.3|35848.7|35837.1|35790.3|13
1758541800000|2025-09-22 11:50:00|35835.5|35795.5|35828.6|35808.6|35895.8|35865|35823.5|35786|36
1758542100000|2025-09-22 11:55:00|35840.2|35800.2|35815.1|35795.1|35858.4|35825.2|35793.6|35766|20
1758542400000|2025-09-22 12:00:00|35817.6|35797.6|35941.7|35901.7|36047.4|36027.4|35815.1|35771.9|144
1758542700000|2025-09-22 12:05:00|35954.2|35894.2|35897.3|35857.3|35969.9|35936.7|35881.6|35850.7|57
1758543000000|2025-09-22 12:10:00|35884.8|35864.8|35854|35834|35922.3|35882.3|35849.7|35817.2|66
1758543300000|2025-09-22 12:15:00|35852.2|35832.2|35987.9|35967.9|35996.3|35967.9|35844.9|35822.2|80
1758543600000|2025-09-22 12:20:00|35988.8|35968.8|35986.2|35966.2|36024.4|36002.8|35971.2|35942.1|83
1758543900000|2025-09-22 12:25:00|35996.2|35976.2|35992.7|35972.7|36042.7|36012.7|35967.7|35933.4|66
1758544200000|2025-09-22 12:30:00|36005.2|35965.2|36139.1|36119.1|36163.9|36133.2|35988.6|35960.2|136
1758544500000|2025-09-22 12:35:00|36140.7|36120.7|36134|36114|36222.3|36190.7|36063.5|36034.2|83
1758544800000|2025-09-22 12:40:00|36136.5|36116.5|36187.1|36167.1|36245.5|36213.9|36136.5|36113.8|61
1758545100000|2025-09-22 12:45:00|36184.6|36164.6|36155.6|36135.6|36215.5|36167.1|36129.8|36107.3|73
1758545400000|2025-09-22 12:50:00|36153.1|36133.1|36239.7|36219.7|36241.8|36219.7|36151.5|36124.9|70
1758545700000|2025-09-22 12:55:00|36252.2|36212.2|36166.2|36146.2|36302.7|36264.4|36166.2|36146.2|153
1758546000000|2025-09-22 13:00:00|36173.5|36153.5|35992.9|35972.9|36180.3|36160.3|35991.3|35971.3|193
1758546300000|2025-09-22 13:05:00|35991.3|35971.3|36052.8|36012.8|36062.8|36042.8|35909.6|35889.6|131
1758546600000|2025-09-22 13:10:00|36050.3|36010.3|35965.6|35925.6|36063.7|36043.7|35949.7|35912.4|127
1758546900000|2025-09-22 13:15:00|35964.7|35924.7|35905.4|35885.4|36060.4|36034.3|35905.4|35884.5|91
1758547200000|2025-09-22 13:20:00|35902.1|35882.1|35920.1|35880.1|35977.1|35926.1|35868.5|35841.7|29
1758547500000|2025-09-22 13:25:00|35921|35881|35944.1|35924.1|35949.3|35924.1|35877.8|35849.4|66
1758547800000|2025-09-22 13:30:00|35942.5|35922.5|35979.9|35959.9|36031.6|36004.8|35942.5|35922.5|88
1758548100000|2025-09-22 13:35:00|35974.9|35954.9|36010.6|35950.6|36021.5|35995.6|35924|35896.5|91
1758548400000|2025-09-22 13:40:00|36009|35969|35927.5|35907.5|36049.7|36025.8|35927.5|35900.7|78
1758548700000|2025-09-22 13:45:00|35928.4|35908.4|35822.4|35802.4|35950.7|35920.7|35785.1|35752.6|111
1758549000000|2025-09-22 13:50:00|35824|35784|35664.3|35644.3|35871.7|35837.4|35535.9|35503.4|196
1758549300000|2025-09-22 13:55:00|35669.7|35649.7|35761|35701|35766.6|35728.5|35595.4|35550.6|105
1758549600000|2025-09-22 14:00:00|35752.6|35712.6|35792|35752|35808.9|35782.6|35746.2|35711|99
1758549900000|2025-09-22 14:05:00|35785.2|35765.2|35755.4|35715.4|35809.5|35784.5|35740.4|35715.4|47
1758550200000|2025-09-22 14:10:00|35756.3|35716.3|35574.8|35534.8|35775.4|35747|35563.2|35524.8|172
1758550500000|2025-09-22 14:15:00|35562.3|35542.3|35526.8|35486.8|35590.3|35553.3|35462.2|35427.9|295
1758550800000|2025-09-22 14:20:00|35535.4|35495.4|35540.5|35480.5|35592.9|35543.1|35484.7|35451.4|85
1758551100000|2025-09-22 14:25:00|35530.5|35490.5|35575.4|35535.4|35612.1|35578.9|35508|35471.4|176
1758551400000|2025-09-22 14:30:00|35574.5|35534.5|35421.3|35381.3|35574.5|35539.7|35386.3|35366.3|115
1758551700000|2025-09-22 14:35:00|35406.5|35386.5|35491.7|35451.7|35491.7|35451.7|35381.3|35361.3|180
1758552000000|2025-09-22 14:40:00|35488.3|35468.3|35477.7|35457.7|35597.4|35577.4|35445.2|35405.2|147
1758552300000|2025-09-22 14:45:00|35476.8|35456.8|35664.6|35644.6|35711.2|35679.6|35476.8|35447.5|156
1758552600000|2025-09-22 14:50:00|35676.2|35636.2|35719.7|35659.7|35721.5|35693.1|35649|35621.5|128
1758552900000|2025-09-22 14:55:00|35706.5|35666.5|35826.9|35786.9|35881.9|35850.3|35699|35659.2|120
1758553200000|2025-09-22 15:00:00|35827.8|35787.8|35949.4|35929.4|35959.2|35929.4|35792.8|35771.9|92
1758553500000|2025-09-22 15:05:00|35961|35921|35910|35890|35976.1|35953.6|35892.5|35855.9|153
1758553800000|2025-09-22 15:10:00|35904.1|35884.1|35909.9|35869.9|35920|35892.5|35841.8|35816.8|58
1758554100000|2025-09-22 15:15:00|35914.9|35874.9|35982.3|35962.3|35984.8|35962.3|35874.2|35842.6|97
1758554400000|2025-09-22 15:20:00|35985.9|35965.9|35946.7|35926.7|36052.3|36019.8|35945|35919.1|72
1758554700000|2025-09-22 15:25:00|35945.9|35925.9|35934|35874|35945.9|35925.9|35852.8|35820.1|96
1758555000000|2025-09-22 15:30:00|35933.1|35873.1|35872.3|35852.3|35933.1|35884|35843.5|35813.5|60
1758555300000|2025-09-22 15:35:00|35873.9|35853.9|35824.7|35804.7|35912.3|35886.2|35823.8|35792.2|53
1758555600000|2025-09-22 15:40:00|35836.3|35796.3|35872.2|35852.2|35889|35858.8|35811.5|35783.1|49
1758555900000|2025-09-22 15:45:00|35873.1|35853.1|35975.3|35955.3|35980.3|35955.3|35860.5|35831.4|48
1758556200000|2025-09-22 15:50:00|35977.8|35957.8|35937|35877|36015.3|35984.4|35921.1|35877|45
1758556500000|2025-09-22 15:55:00|35921.8|35901.8|35843.9|35823.9|35936.1|35903.6|35843.9|35817.3|84
1758556800000|2025-09-22 16:00:00|35849.1|35809.1|35944.9|35904.9|35964|35931.5|35825.7|35794.1|90
1758557100000|2025-09-22 16:05:00|35940.6|35920.6|35938.1|35898.1|35949|35920.6|35883.3|35851.7|96
1758557400000|2025-09-22 16:10:00|35941.7|35901.7|35920.7|35900.7|35989|35959.5|35887.3|35867.3|92
1758557700000|2025-09-22 16:15:00|35899.1|35879.1|35944.3|35924.3|35948.4|35924.3|35847.3|35809.8|201
1758558000000|2025-09-22 16:20:00|35941.8|35921.8|36060.9|36040.9|36094.8|36074.8|35857.2|35834.7|362
1758558300000|2025-09-22 16:25:00|36060|36040|36099.6|36079.6|36107.6|36087.6|36013.7|35990.5|304
1758558600000|2025-09-22 16:30:00|36102.8|36082.8|36100|36080|36159.4|36139.4|36094.3|36051.8|76
1758558900000|2025-09-22 16:35:00|36096.8|36076.8|36079.2|36059.2|36119.1|36099.1|36039.4|36011.6|143
1758559200000|2025-09-22 16:40:00|36080.8|36060.8|36105.8|36085.8|36146.7|36118.3|36080.8|36060.8|47
1758559500000|2025-09-22 16:45:00|36107.4|36087.4|36104.8|36064.8|36111.7|36088.3|36082.3|36049.8|17
1758559800000|2025-09-22 16:50:00|36093.2|36073.2|36137|36097|36148.9|36128.9|36093.2|36064.8|86
1758560100000|2025-09-22 16:55:00|36128.6|36108.6|36106.2|36086.2|36143.8|36111.3|36090.5|36069|59
1758560400000|2025-09-22 17:00:00|36111.2|36091.2|36129.6|36089.6|36158|36126.2|36096.2|36076.2|71
1758560700000|2025-09-22 17:05:00|36121.2|36101.2|36218.4|36198.4|36250.5|36219.8|36121.2|36101.2|100
1758561000000|2025-09-22 17:10:00|36226.8|36186.8|36166.5|36146.5|36226.8|36198.4|36160.6|36130|100
1758561300000|2025-09-22 17:15:00|36163.3|36143.3|36176.4|36156.4|36189|36157.4|36151.5|36122.2|39
1758561600000|2025-09-22 17:20:00|36184.8|36144.8|36132.3|36112.3|36184.8|36150.5|36121.4|36100.5|75
1758561900000|2025-09-22 17:25:00|36133.9|36113.9|36154.7|36114.7|36173.9|36148.8|36101.3|36074.5|326
1758615300000|2025-09-23 08:15:00|36136.5|36096.5|35532.6|35472.6|36136.5|36096.5|35451|35417.6|440
1758615600000|2025-09-23 08:20:00|35531.7|35471.7|35373.1|35333.1|35567.6|35511.3|35338.4|35305.7|236
1758615900000|2025-09-23 08:25:00|35371.5|35331.5|35562.8|35522.8|35621.9|35574.2|35304|35273.1|131
1758616200000|2025-09-23 08:30:00|35565.3|35525.3|35595.7|35555.7|35632.9|35604.5|35544.1|35517.5|39
1758616500000|2025-09-23 08:35:00|35597.2|35557.2|35423.2|35403.2|35598.8|35557.2|35366.3|35326.4|143
1758616800000|2025-09-23 08:40:00|35422.3|35402.3|35495.1|35455.1|35540.2|35480.2|35422.3|35394.8|53
1758617100000|2025-09-23 08:45:00|35520.1|35460.1|35543.5|35503.5|35566|35525.1|35473.5|35421.9|51
1758617400000|2025-09-23 08:50:00|35543.4|35503.4|35472.7|35412.7|35558.4|35503.4|35450.2|35412.7|18
1758617700000|2025-09-23 08:55:00|35473.6|35413.6|35389.7|35349.7|35479.5|35440.2|35349.8|35320.7|141
1758618000000|2025-09-23 09:00:00|35402.2|35342.2|35478.7|35438.7|35546.3|35498.8|35374.7|35335|65
1758618300000|2025-09-23 09:05:00|35475.3|35435.3|35373.9|35313.9|35482.2|35435.3|35349.6|35313.9|58
1758618600000|2025-09-23 09:10:00|35362.3|35322.3|35436.1|35396.1|35468.4|35425.2|35357.1|35317.3|43
1758618900000|2025-09-23 09:15:00|35452.4|35392.4|35528.5|35488.5|35528.6|35488.5|35428.8|35368.8|33
1758619200000|2025-09-23 09:20:00|35540.1|35480.1|35420.3|35360.3|35541|35502.6|35400.3|35348.7|34
1758619500000|2025-09-23 09:25:00|35417.8|35357.8|35391.7|35351.7|35417.8|35362.1|35352.6|35315.1|124
1758619800000|2025-09-23 09:30:00|35393.5|35353.5|35385.3|35345.3|35418.5|35383.5|35354.4|35315|81
1758620100000|2025-09-23 09:35:00|35383.7|35343.7|35311.4|35271.4|35390.5|35358|35293.9|35269.5|167
1758620400000|2025-09-23 09:40:00|35314.5|35274.5|35367.9|35327.9|35380.4|35338.8|35293.2|35266.4|90
1758620700000|2025-09-23 09:45:00|35374.7|35314.7|35346.2|35306.2|35413.4|35383.6|35330.9|35277.5|195
1758621000000|2025-09-23 09:50:00|35345.3|35305.3|35176.8|35136.8|35347.5|35312.1|35148.2|35120.5|304
1758621300000|2025-09-23 09:55:00|35175.9|35135.9|35096.7|35076.7|35179.9|35135.9|35091.1|35062.6|191
1758621600000|2025-09-23 10:00:00|35100.1|35080.1|35068.9|35008.9|35122.6|35080.1|34821|34791.7|337
1758621900000|2025-09-23 10:05:00|35069.8|35009.8|35100.4|35080.4|35136.1|35087|35045.7|35009.8|53
1758622200000|2025-09-23 10:10:00|35099.5|35079.5|35137.4|35117.4|35169.7|35135.4|35072.9|35046.1|63
1758622500000|2025-09-23 10:15:00|35132.4|35112.4|35124.2|35084.2|35165.6|35123.1|35065.2|35037.4|47
1758622800000|2025-09-23 10:20:00|35121.5|35081.5|35126.6|35086.6|35140.7|35089.6|34972.6|34941|142
1758623100000|2025-09-23 10:25:00|35119.8|35099.8|35132|35072|35134.1|35100.7|35077.9|35028.2|53
1758623400000|2025-09-23 10:30:00|35130.4|35070.4|34992.4|34972.4|35134.5|35094.2|34991.5|34954|130
1758623700000|2025-09-23 10:35:00|34991.5|34971.5|35033.7|34993.7|35056.2|35013.1|34940.6|34910.9|32
1758624000000|2025-09-23 10:40:00|35032.8|34992.8|35073.4|35013.4|35090.2|35061.8|35012.8|34969.6|24
1758624300000|2025-09-23 10:45:00|35071.8|35011.8|35014.7|34954.7|35073.4|35032.4|34999.1|34953.8|53
1758624600000|2025-09-23 10:50:00|35002.5|34942.5|34957.4|34917.4|35002.5|34960.7|34949.3|34916.1|116
1758624900000|2025-09-23 10:55:00|34945.9|34925.9|35011.4|34971.4|35011.4|34974|34930.8|34902.4|58
1758625200000|2025-09-23 11:00:00|35013.3|34973.3|35078|35058|35089.5|35058|34967.6|34934.8|91
1758625500000|2025-09-23 11:05:00|35074.8|35054.8|35132.6|35092.6|35161.7|35134.2|35043|35014.8|59
1758625800000|2025-09-23 11:10:00|35126.1|35106.1|35164.8|35124.8|35194.8|35172.3|35115.1|35088.9|58
1758626100000|2025-09-23 11:15:00|35166.7|35106.7|35254.5|35234.5|35267.4|35246.1|35153.2|35101.6|56
1758626400000|2025-09-23 11:20:00|35255.4|35235.4|35206.7|35186.7|35268.8|35244.5|35177.6|35150.1|55
1758626700000|2025-09-23 11:25:00|35209.2|35189.2|35187.5|35167.5|35226.6|35206.6|35185.7|35148.2|16
1758627000000|2025-09-23 11:30:00|35185|35165|35329.4|35289.4|35329.4|35301|35185|35159.1|72
1758627300000|2025-09-23 11:35:00|35317.8|35297.8|35261.2|35221.2|35317.8|35297.8|35211.5|35181.8|78
1758627600000|2025-09-23 11:40:00|35248.7|35228.7|35278.1|35238.1|35284|35244|35230.9|35201.6|41
1758627900000|2025-09-23 11:45:00|35279|35239|35314.1|35294.1|35332.1|35299.6|35279|35237.4|87
1758628200000|2025-09-23 11:50:00|35315.7|35295.7|35248.4|35228.4|35390.8|35359.9|35248.4|35227|192
1758628500000|2025-09-23 11:55:00|35241.8|35221.8|35291.8|35251.8|35291.8|35251.8|35145.4|35125.4|48
1758628800000|2025-09-23 12:00:00|35292.8|35252.8|35230.7|35210.7|35295.3|35266.8|35202.1|35168.4|77
1758629100000|2025-09-23 12:05:00|35233.9|35213.9|35245.5|35225.5|35301.1|35271.1|35161.5|35132.2|147
1758629400000|2025-09-23 12:10:00|35253.9|35213.9|35218.2|35198.2|35286.2|35264.6|35200.5|35165.5|84
1758629700000|2025-09-23 12:15:00|35219.8|35199.8|35268.2|35228.2|35309.8|35268.6|35219.8|35198.9|79
1758630000000|2025-09-23 12:20:00|35267.2|35227.2|35191.4|35171.4|35283.8|35244.1|35162.3|35123.9|213
1758630300000|2025-09-23 12:25:00|35200.9|35180.9|35257|35217|35257|35228.6|35163.2|35134.8|104
1758630600000|2025-09-23 12:30:00|35248.6|35228.6|35280.1|35240.1|35315.1|35286.7|35234.5|35202.9|71
1758630900000|2025-09-23 12:35:00|35269.4|35249.4|35295|35275|35351.3|35324.1|35264.4|35237.8|34
1758631200000|2025-09-23 12:40:00|35293.4|35273.4|35427.8|35407.8|35471.7|35443.2|35274.3|35242.8|115
1758631500000|2025-09-23 12:45:00|35426.2|35406.2|35606.8|35586.8|35624.2|35591.7|35424.7|35404.7|229
1758631800000|2025-09-23 12:50:00|35608.4|35588.4|35543.6|35523.6|35642.7|35602.7|35543.6|35500.5|141
1758632100000|2025-09-23 12:55:00|35541.1|35521.1|35559.7|35519.7|35571.3|35521.7|35479.1|35445.4|46
1758632400000|2025-09-23 13:00:00|35561.3|35521.3|35429.3|35389.3|35562.9|35533.8|35418.6|35385.8|109
1758632700000|2025-09-23 13:05:00|35430.8|35390.8|35477.3|35457.3|35492.1|35460.5|35417.4|35390.8|68
1758633000000|2025-09-23 13:10:00|35478.9|35458.9|35442.3|35422.3|35559.3|35531.1|35438.2|35411.6|92
1758633300000|2025-09-23 13:15:00|35443.2|35423.2|35391.8|35371.8|35446.6|35423.2|35372.5|35342.5|81
1758633600000|2025-09-23 13:20:00|35390.9|35370.9|35380.2|35340.2|35407.2|35374.9|35344.3|35317.5|127
1758633900000|2025-09-23 13:25:00|35381.8|35341.8|35379.5|35359.5|35405.2|35380.2|35356.3|35327.9|48
1758634200000|2025-09-23 13:30:00|35377.9|35357.9|35548.2|35528.2|35627.9|35586.4|35353.8|35328.8|189
1758634500000|2025-09-23 13:35:00|35547.3|35527.3|35595|35555|35609.7|35589.7|35428.7|35401.2|174
1758634800000|2025-09-23 13:40:00|35598.1|35558.1|35688.7|35668.7|35701|35671|35598.1|35558.1|151
1758635100000|2025-09-23 13:45:00|35705.3|35685.3|35966.1|35926.1|36034.1|35991.8|35705.3|35674.9|324
1758635400000|2025-09-23 13:50:00|35968.6|35928.6|35780.7|35740.7|35968.6|35934.6|35723.5|35701.7|140
1758635700000|2025-09-23 13:55:00|35787.5|35727.5|35906.6|35866.6|35906.8|35866.6|35751|35716.6|82
1758636000000|2025-09-23 14:00:00|35906.5|35866.5|35960.6|35940.6|35983.1|35949|35836.5|35797.4|127
1758636300000|2025-09-23 14:05:00|35964.3|35924.3|36065.9|36025.9|36070|36042.5|35927.1|35906.4|116
1758636600000|2025-09-23 14:10:00|36040.2|35980.2|35967.4|35927.4|36051.8|36010.2|35949|35905.8|98
1758636900000|2025-09-23 14:15:00|35970.5|35930.5|35848.4|35808.4|35970.8|35930.8|35848.4|35808.4|64
1758637200000|2025-09-23 14:20:00|35845.2|35805.2|35928.1|35888.1|35941.2|35894.6|35804.3|35773.6|151
1758637500000|2025-09-23 14:25:00|35928.4|35908.4|35939.8|35899.8|35980.9|35942.4|35906.5|35869|98
1758637800000|2025-09-23 14:30:00|35933|35913|35987.7|35967.7|36068.3|36048.3|35933|35890.8|135
1758638100000|2025-09-23 14:35:00|35994.2|35954.2|35976.7|35956.7|36047.1|36012.1|35935.8|35895.8|71
1758638400000|2025-09-23 14:40:00|35975.7|35955.7|36026.6|36006.6|36042.6|36012.6|35972.6|35941|37
1758638700000|2025-09-23 14:45:00|36039.7|35999.7|36192.6|36132.6|36231.6|36204.1|35985.2|35954.6|102
1758639000000|2025-09-23 14:50:00|36156.6|36116.6|36072.8|36052.8|36156.6|36126.6|36002.8|35949.4|118
1758639300000|2025-09-23 14:55:00|36087.5|36047.5|36091.8|36051.8|36213.4|36184.9|36029|35984.3|164
1758639600000|2025-09-23 15:00:00|36098.6|36038.6|35759.9|35699.9|36138.6|36111.8|35674.3|35639.6|373
1758639900000|2025-09-23 15:05:00|35760.8|35700.8|35516|35476|35790.7|35760.2|35478.8|35450.3|1387
1758640200000|2025-09-23 15:10:00|35525.4|35505.4|35283.8|35263.8|35554.8|35512.7|35283.8|35263.8|320
1758640500000|2025-09-23 15:15:00|35282|35262|35079.7|35059.7|35282|35262|35005.3|34983.2|429
1758640800000|2025-09-23 15:20:00|35084.7|35044.7|35060|35020|35137.4|35113.7|35033.1|35013.1|285
1758641100000|2025-09-23 15:25:00|35058.4|35018.4|35058.6|35038.6|35078.1|35050.6|34997.2|34969.7|271
1758641400000|2025-09-23 15:30:00|35065.2|35045.2|35108.2|35088.2|35246.8|35226.8|35065.2|35045.2|275
1758641700000|2025-09-23 15:35:00|35106.3|35086.3|35057.2|35037.2|35158.2|35128.8|35057.2|35034.7|137
1758642000000|2025-09-23 15:40:00|35056.3|35036.3|34695.4|34675.4|35058.1|35036.3|34695.4|34673.2|656
1758642300000|2025-09-23 15:45:00|34690.1|34670.1|34568.1|34548.1|34690.1|34670.1|34559.4|34530.1|328
1758642600000|2025-09-23 15:50:00|34566.5|34546.5|34530.2|34510.2|34609.9|34575.8|34491.1|34471.1|312
1758642900000|2025-09-23 15:55:00|34533.6|34513.6|34718.9|34698.9|34764.5|34729.8|34481.6|34461.6|470
1758643200000|2025-09-23 16:00:00|34720.5|34700.5|34645|34625|34777.7|34746.1|34603.5|34569.1|310
1758643500000|2025-09-23 16:05:00|34642.5|34622.5|34599.3|34579.3|34665|34635|34597.8|34577.8|182
1758643800000|2025-09-23 16:10:00|34601.8|34581.8|34532.7|34512.7|34632.5|34612.5|34532.7|34512.4|186
1758644100000|2025-09-23 16:15:00|34528.6|34508.6|34442.4|34422.4|34534.3|34514.3|34419.9|34397.6|300
1758644400000|2025-09-23 16:20:00|34443.3|34423.3|34521.3|34501.3|34536.3|34508.5|34402.3|34382.3|780
1758644700000|2025-09-23 16:25:00|34520.4|34500.4|34486.6|34466.6|34525.7|34502.5|34415|34390|414
1758645000000|2025-09-23 16:30:00|34487.5|34467.5|34525.1|34505.1|34551|34526.7|34487.5|34467.5|278
1758645300000|2025-09-23 16:35:00|34524.1|34504.1|34441.5|34421.5|34524.1|34504.1|34441.5|34406.8|123
1758645600000|2025-09-23 16:40:00|34444|34424|34501.4|34481.4|34525.5|34497.1|34444|34424|75
1758645900000|2025-09-23 16:45:00|34503.9|34483.9|34518.5|34498.5|34560.4|34530.7|34492.3|34472.3|107
1758646200000|2025-09-23 16:50:00|34520.1|34500.1|34496.9|34476.9|34528.7|34500.1|34488.5|34464.1|72
1758646500000|2025-09-23 16:55:00|34498.4|34478.4|34472.5|34452.5|34500.9|34480.9|34459.3|34439.3|106
1758646800000|2025-09-23 17:00:00|34470.9|34450.9|34492.7|34472.7|34501.8|34481.8|34459.3|34439.3|95
1758647100000|2025-09-23 17:05:00|34484.1|34424.1|34464|34444|34500.6|34475.3|34440.9|34410.3|187
1758647400000|2025-09-23 17:10:00|34466.5|34446.5|34503.3|34483.3|34540.2|34516.5|34466.5|34446.5|163
1758647700000|2025-09-23 17:15:00|34508|34488|34615.5|34595.5|34641.1|34621.1|34504.5|34484.5|163
1758648000000|2025-09-23 17:20:00|34613.9|34593.9|34626.6|34606.6|34657.6|34633.9|34613|34593|82
1758648300000|2025-09-23 17:25:00|34629.8|34609.8|34649.4|34629.4|34708.5|34682.6|34629.8|34584.4|301
1758701700000|2025-09-24 08:15:00|34644.1|34624.1|34725.4|34665.4|34849.5|34804.8|34586.9|34543.1|425
1758702000000|2025-09-24 08:20:00|34729.5|34669.5|34579.7|34559.7|34759.1|34724.1|34570.7|34543.2|154
1758702300000|2025-09-24 08:25:00|34594.7|34554.7|34587.5|34547.5|34615.7|34590.7|34522.2|34502.2|167
1758702600000|2025-09-24 08:30:00|34589.1|34549.1|34677.1|34637.1|34767.4|34712.4|34583.5|34549.1|199
1758702900000|2025-09-24 08:35:00|34680.2|34640.2|34711.3|34691.3|34758.9|34711.3|34647|34608.9|100
1758703200000|2025-09-24 08:40:00|34706.6|34686.6|34592.6|34552.6|34711.3|34686.6|34565.3|34520.7|112
1758703500000|2025-09-24 08:45:00|34584.1|34564.1|34637.8|34597.8|34668.8|34629.1|34578.1|34538.1|94
1758703800000|2025-09-24 08:50:00|34627.2|34607.2|34739.2|34699.2|34764.8|34733.2|34627.2|34598.7|213
1758704100000|2025-09-24 08:55:00|34739.1|34699.1|34744.4|34704.4|34800.9|34745.3|34671|34638.5|65
1758704400000|2025-09-24 09:00:00|34752.8|34692.8|34809|34769|34815.9|34783.4|34729.1|34680.6|74
1758704700000|2025-09-24 09:05:00|34800.5|34780.5|34768.6|34728.6|34815.9|34781.5|34723|34672.4|116
1758705000000|2025-09-24 09:10:00|34772.7|34752.7|34777.6|34737.6|34792.6|34758.6|34767.6|34727.6|33
1758705300000|2025-09-24 09:15:00|34770.1|34750.1|34796.9|34776.9|34815.7|34785.7|34760.7|34728.5|60
1758705600000|2025-09-24 09:20:00|34792.6|34772.6|34810.3|34750.3|34846|34796.7|34787.9|34742.3|52
1758705900000|2025-09-24 09:25:00|34811.3|34751.3|34788.7|34728.7|34816.3|34778.8|34753.7|34725.3|37
1758706200000|2025-09-24 09:30:00|34784.7|34744.7|34781.1|34741.1|34791.2|34758.7|34752.1|34729.3|23
1758706500000|2025-09-24 09:35:00|34782.7|34742.7|34937.9|34897.9|34945.4|34899.8|34759.6|34727.1|293
1758706800000|2025-09-24 09:40:00|34931|34911|34890.4|34830.4|34957.6|34929.4|34841|34817.3|82
1758707100000|2025-09-24 09:45:00|34889.4|34829.4|34767.2|34727.2|34889.4|34838.2|34764.7|34717.2|17
1758707400000|2025-09-24 09:50:00|34754.7|34734.7|34812.7|34792.7|34841.2|34807.4|34747.2|34706.2|55
1758707700000|2025-09-24 09:55:00|34825.2|34785.2|34844.2|34804.2|34869.6|34832.1|34822.1|34764.9|14
1758708000000|2025-09-24 10:00:00|34832.1|34792.1|34821.7|34781.7|34841.4|34821.4|34794.5|34765.7|20
1758708300000|2025-09-24 10:05:00|34821.6|34781.6|34831.7|34791.7|34845.1|34808.5|34767.3|34725.7|52
1758708600000|2025-09-24 10:10:00|34832.6|34792.6|34852.2|34832.2|34893.8|34858.2|34828.5|34788.5|23
1758708900000|2025-09-24 10:15:00|34863.8|34823.8|34852.7|34812.7|34901.2|34878.7|34823.1|34790.6|31
1758709200000|2025-09-24 10:20:00|34851.2|34811.2|34872.7|34832.7|34884.6|34843.3|34825.8|34797.7|15
1758709500000|2025-09-24 10:25:00|34867.7|34847.7|34915.7|34875.7|34915.7|34876.1|34865.2|34836.7|32
1758709800000|2025-09-24 10:30:00|34916.7|34876.7|34835.1|34815.1|34921.7|34876.7|34835.1|34807.6|25
1758710100000|2025-09-24 10:35:00|34834.1|34814.1|34909.7|34869.7|34933.8|34899.7|34834.1|34811.9|42
1758710400000|2025-09-24 10:40:00|34909.6|34869.6|34883.3|34863.3|34925.8|34895.2|34876.2|34842.7|50
1758710700000|2025-09-24 10:45:00|34884.2|34864.2|34918.2|34898.2|34926.7|34901.4|34883.3|34851.7|37
1758711000000|2025-09-24 10:50:00|34916.7|34896.7|34890.1|34870.1|34920.7|34897.6|34872.6|34837.9|30
1758711300000|2025-09-24 10:55:00|34883.9|34863.9|35048.3|35008.3|35048.3|35015.2|34875.1|34833.5|69
1758711600000|2025-09-24 11:00:00|35050.2|35010.2|35065.4|35025.4|35112.6|35084.5|35036.9|35006.3|78
1758711900000|2025-09-24 11:05:00|35064.4|35024.4|35010|34990|35088.5|35062.5|35008.4|34988.4|65
1758712200000|2025-09-24 11:10:00|35010.9|34990.9|35056.5|34996.5|35056.5|35019.9|34987.8|34950.3|77
1758712500000|2025-09-24 11:15:00|35052.1|35012.1|35058.3|35018.3|35106.1|35066.1|35027.1|34972.1|46
1758712800000|2025-09-24 11:20:00|35045.8|35025.8|35072.9|35052.9|35112.3|35056.7|35037.7|34998.3|56
1758713100000|2025-09-24 11:25:00|35070.4|35050.4|35094.7|35074.7|35150.3|35121.9|35070.4|35035.4|35
1758713400000|2025-09-24 11:30:00|35093.8|35073.8|35131.2|35091.2|35181.2|35152.8|35080.6|35043.2|40
1758713700000|2025-09-24 11:35:00|35128.1|35088.1|35127.4|35107.4|35157.1|35134.9|35090.6|35059|79
1758714000000|2025-09-24 11:40:00|35124.9|35104.9|35156.2|35116.2|35157.7|35127.1|35079.3|35042.7|62
1758714300000|2025-09-24 11:45:00|35154.6|35114.6|35097|35077|35154.6|35114.6|35066.8|35038.4|32
1758714600000|2025-09-24 11:50:00|35095.1|35075.1|35125.4|35105.4|35140.1|35110.1|35088.9|35053.9|65
1758714900000|2025-09-24 11:55:00|35138.5|35098.5|35258.8|35238.8|35272.3|35246.9|35119.5|35098.5|93
1758715200000|2025-09-24 12:00:00|35254.8|35234.8|35265|35245|35302.5|35282.5|35210.1|35170.1|258
1758715500000|2025-09-24 12:05:00|35263.5|35243.5|35180.2|35120.2|35274.1|35246.6|35144|35120.2|89
1758715800000|2025-09-24 12:10:00|35175.2|35135.2|35195.5|35175.5|35264.2|35244.2|35165|35130.2|190
1758716100000|2025-09-24 12:15:00|35194.6|35174.6|35161.7|35141.7|35223.6|35203.6|35144.5|35124.5|148
1758716400000|2025-09-24 12:20:00|35160.1|35140.1|35216.2|35196.2|35241.3|35215.3|35145.4|35117.9|92
1758716700000|2025-09-24 12:25:00|35221.2|35201.2|35213.3|35193.3|35249.3|35226.5|35161.2|35141.2|153
1758717000000|2025-09-24 12:30:00|35214.3|35194.3|35094.9|35054.9|35226.5|35201.2|35058.1|35038.1|256
1758717300000|2025-09-24 12:35:00|35121.5|35101.5|35203.6|35163.6|35248.6|35203.6|35101.5|35064|104
1758717600000|2025-09-24 12:40:00|35203.5|35163.5|35194.4|35174.4|35271|35250.1|35186|35157.2|120
1758717900000|2025-09-24 12:45:00|35192.9|35172.9|35271.9|35251.9|35274.4|35254.4|35135.4|35112.9|81
1758718200000|2025-09-24 12:50:00|35275.3|35255.3|35344.9|35324.9|35348|35328|35268.8|35243.8|79
1758718500000|2025-09-24 12:55:00|35342.4|35322.4|35446.4|35426.4|35483.9|35437.3|35322.4|35296.8|166
1758718800000|2025-09-24 13:00:00|35447.9|35427.9|35450.7|35430.7|35479.8|35456.3|35422.3|35402.3|153
1758719100000|2025-09-24 13:05:00|35455.7|35435.7|35352.9|35332.9|35463.8|35439.8|35346.4|35318.5|120
1758719400000|2025-09-24 13:10:00|35356|35336|35435|35415|35438.1|35418.1|35356|35336|52
1758719700000|2025-09-24 13:15:00|35434.4|35414.4|35416.2|35376.2|35483.4|35460|35404.9|35360.3|121
1758720000000|2025-09-24 13:20:00|35435.3|35375.3|35404.3|35384.3|35439.1|35414.9|35377.7|35338.7|85
1758720300000|2025-09-24 13:25:00|35411.2|35371.2|35311.7|35291.7|35417.1|35371.2|35293.6|35261.1|90
1758720600000|2025-09-24 13:30:00|35319.2|35299.2|35376.3|35336.3|35405.3|35372.8|35311.7|35280.1|108
1758720900000|2025-09-24 13:35:00|35372.5|35332.5|35615.2|35595.2|35643.6|35617.9|35328.8|35283.2|351
1758721200000|2025-09-24 13:40:00|35616.1|35596.1|35478.3|35438.3|35643.6|35619.6|35438.9|35418.3|163
1758721500000|2025-09-24 13:45:00|35477.4|35437.4|35607.8|35567.8|35626.8|35583.1|35374.8|35348.9|240
1758721800000|2025-09-24 13:50:00|35620.3|35580.3|35572|35532|35643.7|35615.3|35522|35481.8|193
1758722100000|2025-09-24 13:55:00|35573|35533|35629.9|35589.9|35662.2|35629.7|35551.6|35523.2|219
1758722400000|2025-09-24 14:00:00|35620.9|35600.9|35647.4|35607.4|35677.7|35643.3|35567.4|35534.3|223
1758722700000|2025-09-24 14:05:00|35638.9|35618.9|35709.3|35689.3|35739.7|35713.4|35638.9|35606.7|210
1758723000000|2025-09-24 14:10:00|35711.2|35691.2|35735.2|35715.2|35796.8|35771.8|35684.1|35651|155
1758723300000|2025-09-24 14:15:00|35736.2|35696.2|35717.3|35697.3|35776.8|35749.3|35669.2|35646.7|179
1758723600000|2025-09-24 14:20:00|35714.8|35694.8|35925.7|35905.7|35925.7|35905.7|35692.3|35672.3|284
1758723900000|2025-09-24 14:25:00|35915.1|35895.1|36074.3|36054.3|36125.6|36089.4|35913.6|35882.6|413
1758724200000|2025-09-24 14:30:00|36077.4|36057.4|36015.5|35995.5|36093|36060.9|35950|35921.6|205
1758724500000|2025-09-24 14:35:00|36027|35987|36060|36040|36073.1|36045.6|35960.4|35913.9|222
1758724800000|2025-09-24 14:40:00|36061.6|36041.6|35929.7|35909.7|36066.9|36042.5|35907.2|35883.6|143
1758725100000|2025-09-24 14:45:00|35931.6|35911.6|35945.8|35905.8|35951.6|35922.2|35872.9|35843.5|133
1758725400000|2025-09-24 14:50:00|35947.7|35907.7|35923|35903|35983.7|35960.6|35887.7|35844.6|60
1758725700000|2025-09-24 14:55:00|35931.5|35891.5|35937.4|35897.4|36022.6|35998.6|35904.9|35867.4|109
1758726000000|2025-09-24 15:00:00|35940.5|35900.5|35968.2|35928.2|35981.7|35948.8|35910.2|35880.8|111
1758726300000|2025-09-24 15:05:00|35955.7|35935.7|35940|35920|35981.5|35951.8|35930|35902.5|120
1758726600000|2025-09-24 15:10:00|35938.4|35918.4|36127.3|36107.3|36131.9|36108.8|35934.9|35914.9|280
1758726900000|2025-09-24 15:15:00|36131.3|36111.3|35877.5|35837.5|36133.2|36113.2|35796.7|35761.4|114
1758727200000|2025-09-24 15:20:00|35878.5|35838.5|35920.9|35880.9|35920.9|35897.5|35806.9|35772.5|67
1758727500000|2025-09-24 15:25:00|35933.4|35873.4|35700.9|35680.9|35934.4|35900.3|35638|35597.4|244
1758727800000|2025-09-24 15:30:00|35699.9|35679.9|35833.8|35813.8|35876.9|35845.3|35699.9|35677|105
1758728100000|2025-09-24 15:35:00|35829.1|35809.1|35859|35819|35883.4|35863.4|35769.1|35735|84
1758728400000|2025-09-24 15:40:00|35844|35824|35807.1|35787.1|35916.5|35876.5|35807.1|35779.6|71
1758728700000|2025-09-24 15:45:00|35804|35784|35733.3|35693.3|35804|35784|35668.7|35640.2|248
1758729000000|2025-09-24 15:50:00|35737.4|35697.4|35787.3|35767.3|35792.3|35767.3|35721.7|35695.8|69
1758729300000|2025-09-24 15:55:00|35789.8|35769.8|35828.4|35788.4|35828.8|35796.9|35731.7|35706.7|83
1758729600000|2025-09-24 16:00:00|35831.5|35791.5|35894.8|35874.8|35913.8|35882.3|35822.4|35791.5|112
1758729900000|2025-09-24 16:05:00|35893.2|35873.2|35879.9|35859.9|35929.3|35901.5|35864.7|35834.1|239
1758730200000|2025-09-24 16:10:00|35881.5|35861.5|35912.7|35892.7|35985.8|35950.5|35859.9|35833|106
1758730500000|2025-09-24 16:15:00|35911.2|35891.2|35982.6|35962.6|36062.6|36036.1|35911.2|35887.7|284
1758730800000|2025-09-24 16:20:00|35983.6|35963.6|36050.4|36030.4|36104.7|36084.7|35980.1|35945.5|575
1758731100000|2025-09-24 16:25:00|36048.9|36028.9|36077.6|36057.6|36109.2|36084.8|36037.9|36017.9|195
1758731400000|2025-09-24 16:30:00|36072.6|36052.6|36027.9|36007.9|36082|36053.5|36007.9|35987.9|71
1758731700000|2025-09-24 16:35:00|36031.9|36011.9|36063.4|36043.4|36091.9|36063.5|36031.9|36011.9|48
1758732000000|2025-09-24 16:40:00|36061.9|36041.9|36058.9|36038.9|36081.8|36054.9|36018.7|35998.7|88
1758732300000|2025-09-24 16:45:00|36060.5|36040.5|36026.1|36006.1|36074.9|36048|36022.1|36002.1|65
1758732600000|2025-09-24 16:50:00|36027.7|36007.7|36032.6|36012.6|36046.1|36026.1|36014.5|35987.6|25
1758732900000|2025-09-24 16:55:00|36037.2|36017.2|36104.4|36084.4|36121.6|36096.2|36037.2|36007.5|88
1758733200000|2025-09-24 17:00:00|36102.5|36082.5|36059.9|36039.9|36102.5|36082.5|36056|36027.5|71
1758733500000|2025-09-24 17:05:00|36057.4|36037.4|36053|36033|36075.5|36048.6|36051.4|36031.4|27
1758733800000|2025-09-24 17:10:00|36054.5|36034.5|36054.1|36034.1|36083.2|36063.2|36044.1|36017.6|49
1758734100000|2025-09-24 17:15:00|36055.6|36035.6|36113.3|36093.3|36133.3|36113.3|36051.6|36023.7|125
1758734400000|2025-09-24 17:20:00|36115.2|36095.2|36063.9|36023.9|36129.8|36109.8|36058|36023.9|65
1758734700000|2025-09-24 17:25:00|36058.6|36038.6|36131.6|36111.6|36146.6|36115|36053|36029.5|102
1758735000000|2025-09-24 17:30:00|36130.6|36110.6|36130.6|36110.6|36130.6|36110.6|36130.6|36110.6|0
1758788100000|2025-09-25 08:15:00|36120|36100|36139.2|36079.2|36232.8|36178|36037.7|36003.7|326
1758788400000|2025-09-25 08:20:00|36146.7|36086.7|36317.6|36277.6|36373.2|36313.2|36139.2|36084.2|116
1758788700000|2025-09-25 08:25:00|36327.6|36267.6|36416.6|36396.6|36448.1|36419.7|36327.6|36267.6|153
1758789000000|2025-09-25 08:30:00|36431.6|36411.6|36390|36350|36470.6|36420.2|36389.6|36349.6|54
1758789300000|2025-09-25 08:35:00|36388|36348|36338.5|36318.5|36388|36356.5|36255|36210|149
1758789600000|2025-09-25 08:40:00|36331|36311|36493|36453|36493|36457.6|36278.5|36248|80
1758789900000|2025-09-25 08:45:00|36489|36449|36456.4|36436.4|36499|36479|36429.9|36392.9|50
1758790200000|2025-09-25 08:50:00|36451.4|36431.4|36470.4|36450.4|36478.9|36450.4|36407.4|36371.8|37
1758790500000|2025-09-25 08:55:00|36476.9|36456.9|36452.4|36392.4|36550.9|36515.9|36452.4|36392.4|116
1758790800000|2025-09-25 09:00:00|36439.3|36399.3|36297.7|36237.7|36445.9|36402.4|36235.3|36195.3|119
1758791100000|2025-09-25 09:05:00|36289.3|36249.3|36372.8|36312.8|36419.4|36381|36264.2|36227.3|299
1758791400000|2025-09-25 09:10:00|36361.3|36321.3|36300.2|36260.2|36375.7|36327.2|36285.7|36246.8|53
1758791700000|2025-09-25 09:15:00|36298.7|36258.7|36324.2|36284.2|36351.7|36303.2|36283.3|36243.7|26
1758792000000|2025-09-25 09:20:00|36328.2|36288.2|36474.2|36434.2|36499.8|36451.3|36328.2|36288.2|67
1758792300000|2025-09-25 09:25:00|36475.2|36435.2|36531.2|36491.2|36546.7|36502.6|36432.1|36393.7|71
1758792600000|2025-09-25 09:30:00|36533.7|36493.7|36536.6|36496.6|36613.7|36588.7|36531.2|36489.6|60
1758792900000|2025-09-25 09:35:00|36543.5|36483.5|36837.6|36777.6|36845.1|36792.6|36519.1|36480.5|80
1758793200000|2025-09-25 09:40:00|36832.6|36772.6|37018.1|36978.1|37019.6|36979.6|36801.1|36772.6|154
1758793500000|2025-09-25 09:45:00|37016.6|36976.6|36871.4|36831.4|37016.6|36984.1|36871.4|36831.4|102
1758793800000|2025-09-25 09:50:00|36869.4|36829.4|36857.1|36817.1|36946.9|36900.9|36847.9|36807.1|66
1758794100000|2025-09-25 09:55:00|36853.2|36813.2|36855.2|36835.2|36888.2|36842.8|36778.7|36751.2|89
1758794400000|2025-09-25 10:00:00|36862.2|36822.2|36671.1|36631.1|36862.2|36831.6|36636.6|36608.1|75
1758794700000|2025-09-25 10:05:00|36668.6|36628.6|36515.5|36495.5|36699.5|36668.6|36515.5|36488|77
1758795000000|2025-09-25 10:10:00|36518|36498|36336.8|36296.8|36518|36498|36320.9|36284.9|101
1758795300000|2025-09-25 10:15:00|36335.9|36295.9|36483.3|36463.3|36556.6|36519.4|36328.4|36293.4|87
1758795600000|2025-09-25 10:20:00|36482.3|36462.3|36590.2|36550.2|36605.7|36557.2|36458.3|36418.7|26
1758795900000|2025-09-25 10:25:00|36597.7|36537.7|36440.1|36380.1|36629.2|36583.2|36431.6|36380.1|50
1758796200000|2025-09-25 10:30:00|36421.1|36381.1|36470.6|36430.6|36480.6|36434.1|36374|36339.5|16
1758796500000|2025-09-25 10:35:00|36472.1|36432.1|36511.5|36471.5|36525.5|36491|36452.5|36416.5|14
1758796800000|2025-09-25 10:40:00|36499.9|36479.9|36482.2|36442.2|36579.6|36529.6|36471|36438|31
1758797100000|2025-09-25 10:45:00|36478.3|36438.3|36494.4|36434.4|36515.8|36481.9|36412.4|36385.4|25
1758797400000|2025-09-25 10:50:00|36482.8|36442.8|36408.6|36388.6|36546.3|36507.8|36408.6|36388.6|23
1758797700000|2025-09-25 10:55:00|36407.1|36387.1|36379.6|36359.6|36407.9|36387.1|36256.6|36206.1|93
1758798000000|2025-09-25 11:00:00|36384.6|36364.6|36390.5|36350.5|36404.6|36367.5|36317.7|36264.6|52
1758798300000|2025-09-25 11:05:00|36388|36348|36369.9|36309.9|36398|36370.5|36333.5|36300|25
1758798600000|2025-09-25 11:10:00|36368.9|36308.9|36394.8|36354.8|36429.9|36396.4|36345.5|36285.5|23
1758798900000|2025-09-25 11:15:00|36390.4|36370.4|36443.2|36383.2|36458.9|36414.4|36387.3|36346.8|24
1758799200000|2025-09-25 11:20:00|36440.7|36400.7|36043|35983|36461.8|36413.2|35976.6|35939.7|131
1758799500000|2025-09-25 11:25:00|36036.2|35976.2|36151.8|36091.8|36153.8|36105.7|35932.2|35885.2|93
1758799800000|2025-09-25 11:30:00|36155.7|36095.7|35991.6|35951.6|36177.2|36141.2|35980.1|35930.1|64
1758800100000|2025-09-25 11:35:00|35983.1|35963.1|36165.6|36105.6|36199.6|36148.1|35983.1|35948.6|39
1758800400000|2025-09-25 11:40:00|36163.1|36103.1|36153|36113|36169.6|36137|36140|36087.5|20
1758800700000|2025-09-25 11:45:00|36161.5|36101.5|36123.3|36063.3|36178.4|36134.9|36034.3|36005.3|58
1758801000000|2025-09-25 11:50:00|36126.4|36066.4|36219.4|36179.4|36250.4|36226.9|36111.8|36064.9|88
1758801300000|2025-09-25 11:55:00|36220.3|36180.3|36138.3|36078.3|36227.3|36192.8|36101.1|36050.2|24
1758801600000|2025-09-25 12:00:00|36140.3|36080.3|36035.6|35995.6|36140.3|36086.6|35931.7|35894.7|143
1758801900000|2025-09-25 12:05:00|36034.6|35994.6|36170|36130|36171.5|36131.5|35986.2|35946.2|69
1758802200000|2025-09-25 12:10:00|36169|36129|36062.3|36022.3|36174|36141.5|36051.3|36010|106
1758802500000|2025-09-25 12:15:00|36059.3|36019.3|36113.8|36053.8|36188.9|36136.4|35973.3|35950.7|122
1758802800000|2025-09-25 12:20:00|36116.8|36056.8|36159.7|36119.7|36201.8|36160.2|36087.8|36037.7|43
1758803100000|2025-09-25 12:25:00|36147.2|36127.2|36081.1|36021.1|36185.6|36158.1|36074.6|36019.6|51
1758803400000|2025-09-25 12:30:00|36110.1|36050.1|36010.6|35970.6|36179.7|36134.7|36003.1|35951.6|105
1758803700000|2025-09-25 12:35:00|36003.7|35983.7|36018|35978|36085.6|36049.5|35988|35953.5|70
1758804000000|2025-09-25 12:40:00|36017.1|35977.1|36134.6|36094.6|36136.1|36107.1|35940.5|35900.5|113
1758804300000|2025-09-25 12:45:00|36126.1|36106.1|36171.5|36111.5|36193.1|36154|36083|36046.5|50
1758804600000|2025-09-25 12:50:00|36160|36120|36168.4|36148.4|36168.4|36148.4|36093.8|36040.4|43
1758804900000|2025-09-25 12:55:00|36166.8|36146.8|36235.2|36175.2|36342.8|36305.8|36165.9|36143.7|71
1758805200000|2025-09-25 13:00:00|36234.3|36174.3|36071|36051|36263.3|36231.8|36065.6|36034.1|122
1758805500000|2025-09-25 13:05:00|36069.1|36049.1|36128.5|36108.5|36155|36108.5|36036.4|36006.4|43
1758805800000|2025-09-25 13:10:00|36141.5|36101.5|36054.4|36014.4|36155|36107.5|36054.4|36014.4|34
1758806100000|2025-09-25 13:15:00|36055.9|36015.9|36218.9|36178.9|36222.9|36193.4|36048.4|36015.9|49
1758806400000|2025-09-25 13:20:00|36208.3|36188.3|36215.7|36195.7|36271.8|36240.3|36205.4|36173.8|58
1758806700000|2025-09-25 13:25:00|36214.8|36194.8|36041.6|36021.6|36228.8|36194.8|36033.2|36010.7|106
1758807000000|2025-09-25 13:30:00|36033.2|36013.2|36088.5|36048.5|36097|36057|35932|35908.5|301
1758807300000|2025-09-25 13:35:00|36090|36050|35896.4|35856.4|36120.6|36074|35896.4|35850.4|108
1758807600000|2025-09-25 13:40:00|35891.4|35851.4|35833.5|35813.5|35985.9|35949.8|35713.9|35667.4|265
1758807900000|2025-09-25 13:45:00|35832.4|35772.4|35884.8|35844.8|35899.3|35870.8|35749.9|35719.3|111
1758808200000|2025-09-25 13:50:00|35879.8|35839.8|35800.2|35780.2|35952.3|35922.3|35793.2|35754.2|84
1758808500000|2025-09-25 13:55:00|35802.7|35782.7|35724.6|35704.6|35868.2|35839.7|35579.2|35521.7|228
1758808800000|2025-09-25 14:00:00|35727.1|35707.1|35854.6|35834.6|35864.2|35834.6|35722.1|35702.1|113
1758809100000|2025-09-25 14:05:00|35851.6|35831.6|35598.9|35558.9|35861.6|35831.6|35585.4|35552.9|107
1758809400000|2025-09-25 14:10:00|35591.9|35571.9|35575.1|35535.1|35641.8|35588.7|35460.3|35423.7|232
1758809700000|2025-09-25 14:15:00|35579.7|35539.7|35623.6|35583.6|35623.6|35592.7|35530.1|35486.2|115
1758810000000|2025-09-25 14:20:00|35622.7|35582.7|35944.9|35904.9|35967.9|35927.9|35603.2|35550.7|197
1758810300000|2025-09-25 14:25:00|35946.4|35906.4|35992|35952|36075|36047|35943.9|35903.9|177
1758810600000|2025-09-25 14:30:00|35988.9|35948.9|35987.1|35967.1|36020|35997.5|35971.3|35937|86
1758810900000|2025-09-25 14:35:00|35998.6|35958.6|36091.3|36071.3|36105.7|36071.3|35995.1|35958.6|65
1758811200000|2025-09-25 14:40:00|36092.2|36072.2|36145.9|36105.9|36145.9|36105.9|36055.7|36030.7|58
1758811500000|2025-09-25 14:45:00|36140.2|36120.2|35986.4|35946.4|36148.7|36121.2|35978|35941.6|47
1758811800000|2025-09-25 14:50:00|35978|35958|35995.9|35955.9|36076.6|36045|35933.9|35906.4|67
1758812100000|2025-09-25 14:55:00|35999|35959|35893.3|35853.3|36031.6|35985.9|35893.3|35850.1|85
1758812400000|2025-09-25 15:00:00|35896.3|35856.3|35815.7|35775.7|35919.3|35873.4|35764.8|35726.7|130
1758812700000|2025-09-25 15:05:00|35813.2|35773.2|35803.7|35783.7|35881.2|35852.7|35782.7|35751.2|42
1758813000000|2025-09-25 15:10:00|35812.1|35772.1|35715.5|35655.5|35856.1|35807.7|35693.5|35645|145
1758813300000|2025-09-25 15:15:00|35635.4|35575.4|35862.2|35842.2|35874.2|35842.2|35605.1|35545.1|113
1758813600000|2025-09-25 15:20:00|35863.7|35843.7|35813.1|35773.1|35872.1|35851.2|35762.6|35722.1|47
1758813900000|2025-09-25 15:25:00|35811.6|35771.6|35967.6|35947.6|35978.1|35948.6|35811.6|35771.6|74
1758814200000|2025-09-25 15:30:00|35968.6|35948.6|36042.1|36022.1|36042.1|36022.1|35923.6|35891.1|99
1758814500000|2025-09-25 15:35:00|36044|36024|36072|36032|36127.5|36088.6|36036.5|36006.5|144
1758814800000|2025-09-25 15:40:00|36057.4|36037.4|36149.4|36129.4|36160.9|36131.5|36034.4|36013|45
1758815100000|2025-09-25 15:45:00|36151.4|36131.4|36268.4|36248.4|36278.9|36258.9|36137.8|36117.8|130
1758815400000|2025-09-25 15:50:00|36273.4|36253.4|36373.3|36333.3|36495.8|36453.3|36256.4|36221.8|226
1758815700000|2025-09-25 15:55:00|36369.3|36329.3|36457.1|36417.1|36477.8|36430.3|36298.7|36276.3|78
1758816000000|2025-09-25 16:00:00|36456.2|36416.2|36460.1|36440.1|36532.6|36503.2|36436.2|36403.7|193
1758816300000|2025-09-25 16:05:00|36474.1|36434.1|36423.1|36383.1|36523.7|36493.1|36406.6|36378.5|47
1758816600000|2025-09-25 16:10:00|36424|36384|36425.6|36385.6|36447.5|36420.1|36393.6|36361.5|99
1758816900000|2025-09-25 16:15:00|36424.5|36404.5|36390.5|36370.5|36458.1|36438.1|36384|36356.5|101
1758817200000|2025-09-25 16:20:00|36393|36373|36366.6|36346.6|36400.5|36379.5|36252.5|36225.5|623
1758817500000|2025-09-25 16:25:00|36364.1|36344.1|36371.5|36351.5|36393.1|36368.1|36310.1|36282.6|96
1758817800000|2025-09-25 16:30:00|36370|36350|36318.2|36298.2|36373.5|36350|36308.8|36280.3|237
1758818100000|2025-09-25 16:35:00|36322.3|36302.3|36314.7|36294.7|36345.7|36325.7|36311.7|36291.7|36
1758818400000|2025-09-25 16:40:00|36318.1|36298.1|36271.5|36251.5|36318.1|36298.1|36271.5|36240|37
1758818700000|2025-09-25 16:45:00|36280|36240|36299.5|36259.5|36329.1|36284.5|36255.5|36235.5|80
1758819000000|2025-09-25 16:50:00|36298|36258|36294.5|36274.5|36322.1|36280.6|36274.5|36245.4|40
1758819300000|2025-09-25 16:55:00|36293.5|36273.5|36263.8|36243.8|36331|36289.4|36253.8|36225|36
1758819600000|2025-09-25 17:00:00|36262.3|36242.3|36243.8|36223.8|36272.8|36252.8|36222.3|36195.8|57
1758819900000|2025-09-25 17:05:00|36278.8|36258.8|36303.6|36263.6|36319.3|36289.3|36278.8|36253.7|78
1758820200000|2025-09-25 17:10:00|36292.1|36272.1|36346|36326|36370.6|36339.1|36291.1|36260.6|35
1758820500000|2025-09-25 17:15:00|36347.5|36327.5|36364.4|36324.4|36389.5|36360|36327.4|36297.9|38
1758820800000|2025-09-25 17:20:00|36361.4|36321.4|36322.8|36302.8|36388.4|36356.9|36320.4|36290.4|70
1758821100000|2025-09-25 17:25:00|36323.8|36303.8|36371.8|36351.8|36403.3|36370.3|36323.8|36295.3|157
1758874500000|2025-09-26 08:15:00|36372.2|36332.2|36874.1|36834.1|36984.2|36942.2|36372.2|36332.2|367
1758874800000|2025-09-26 08:20:00|36875.6|36835.6|37174.5|37114.5|37174.5|37115.1|36848.1|36808.1|224
1758875100000|2025-09-26 08:25:00|37177|37117|37047|37027|37234|37185.5|37009.5|36963|105
1758875400000|2025-09-26 08:30:00|37048|37028|37265.9|37245.9|37280.9|37249.4|37040.5|37004.5|104
1758875700000|2025-09-26 08:35:00|37269.9|37249.9|37214.8|37174.8|37297.9|37270.4|37172.3|37128.3|92
1758876000000|2025-09-26 08:40:00|37216.3|37176.3|37180.2|37140.2|37221.3|37198.3|37174.3|37140.2|16
1758876300000|2025-09-26 08:45:00|37181.7|37141.7|37161.7|37101.7|37199.7|37172.2|37135.7|37101.7|39
1758876600000|2025-09-26 08:50:00|37158.7|37098.7|37079.1|37059.1|37158.7|37120.1|37063.1|37029.6|42
1758876900000|2025-09-26 08:55:00|37078.1|37058.1|37137.5|37097.5|37182.5|37158|37035.1|36995.1|78
1758877200000|2025-09-26 09:00:00|37126|37106|37129.9|37109.9|37139.4|37109.9|37066|37034.5|52
1758877500000|2025-09-26 09:05:00|37130.9|37110.9|37165.4|37125.4|37188.4|37160.9|37129.4|37093.4|14
1758877800000|2025-09-26 09:10:00|37164.4|37124.4|37108.8|37088.8|37164.4|37136.9|37068.8|37033.8|11
1758878100000|2025-09-26 09:15:00|37120.3|37080.3|37203.7|37163.7|37219.3|37187.8|37120.3|37080.3|26
1758878400000|2025-09-26 09:20:00|37192.7|37172.7|37184.6|37124.6|37249.2|37212.7|37174.6|37123.1|31
1758878700000|2025-09-26 09:25:00|37182.1|37122.1|37060.6|37020.6|37195.1|37162.6|37057.6|37009.1|69
1758879000000|2025-09-26 09:30:00|37080.1|37040.1|37015|36975|37080.1|37048.6|37001.5|36948|8
1758879300000|2025-09-26 09:35:00|37019.5|36959.5|36909.4|36869.4|37019.5|36966.5|36901.9|36857.9|38
1758879600000|2025-09-26 09:40:00|36906.4|36866.4|36920.8|36880.8|37016.8|36973.8|36876.4|36836.4|81
1758879900000|2025-09-26 09:45:00|36914.8|36874.8|36909.8|36869.8|36932.8|36889.3|36869.3|36816.8|27
1758880200000|2025-09-26 09:50:00|36909.7|36869.7|36923.7|36863.7|36934.7|36887.2|36896.2|36850.7|8
1758880500000|2025-09-26 09:55:00|36922.2|36862.2|36977.6|36937.6|36983.6|36937.6|36912.2|36859.7|12
1758880800000|2025-09-26 10:00:00|36978.6|36938.6|37013|36973|37038.6|36987.1|36966.1|36913.6|15
1758881100000|2025-09-26 10:05:00|37016|36976|36978|36958|37040.5|36992|36978|36943|5
1758881400000|2025-09-26 10:10:00|36979|36959|37022.9|37002.9|37040.4|37008.9|36965.9|36928.4|19
1758881700000|2025-09-26 10:15:00|37019.9|36999.9|37025.3|36965.3|37045.4|37009.4|36908.9|36881.9|36
1758882000000|2025-09-26 10:20:00|37016.8|36976.8|37046.7|37006.7|37083.3|37033.3|37016.8|36974.8|8
1758882300000|2025-09-26 10:25:00|37058.2|36998.2|37017.7|36977.7|37058.2|37013.7|37001.7|36976.2|16
1758882600000|2025-09-26 10:30:00|37017.6|36977.6|36972.6|36932.6|37019.1|36979.1|36929.6|36895.1|13
1758882900000|2025-09-26 10:35:00|36974.6|36934.6|36976|36916|37024|36987.5|36924.5|36878.1|43
1758883200000|2025-09-26 10:40:00|36961|36921|37061.4|37021.4|37089.9|37048.4|36956|36916|39
1758883500000|2025-09-26 10:45:00|37069.9|37009.9|37244.3|37204.3|37268.3|37248.3|37057.4|37009.9|103
1758883800000|2025-09-26 10:50:00|37252.8|37192.8|37290.3|37250.3|37290.7|37250.3|37160.3|37116.8|54
1758884100000|2025-09-26 10:55:00|37274.7|37214.7|37266.7|37246.7|37291.2|37249.2|37229.2|37184.3|18
1758884400000|2025-09-26 11:00:00|37279.7|37239.7|37357.1|37337.1|37398.1|37367.1|37274.7|37239.7|92
1758884700000|2025-09-26 11:05:00|37380.1|37340.1|37380|37340|37475.6|37451.5|37362.1|37329.6|168
1758885000000|2025-09-26 11:10:00|37376|37336|37585.4|37545.4|37590.4|37562.9|37374.5|37334.5|113
1758885300000|2025-09-26 11:15:00|37582.9|37542.9|37366.8|37326.8|37600.4|37567.9|37362.3|37302.3|212
1758885600000|2025-09-26 11:20:00|37372.8|37332.8|37407.3|37367.3|37455.3|37418.8|37358.8|37311.3|55
1758885900000|2025-09-26 11:25:00|37405.8|37365.8|37411.7|37351.7|37438.2|37389.2|37355.7|37304.2|40
1758886200000|2025-09-26 11:30:00|37410.7|37350.7|37471.6|37451.6|37484.1|37451.6|37406.2|37350.7|20
1758886500000|2025-09-26 11:35:00|37476.6|37456.6|37366|37326|37517.1|37485.6|37351|37321|248
1758886800000|2025-09-26 11:40:00|37363|37323|37398.5|37358.5|37465|37432.5|37295|37244|124
1758887100000|2025-09-26 11:45:00|37401.5|37361.5|37304.4|37284.4|37443|37394.5|37280.9|37245.9|92
1758887400000|2025-09-26 11:50:00|37303.4|37283.4|37288.3|37228.3|37342.4|37305.4|37236.9|37200.9|57
1758887700000|2025-09-26 11:55:00|37284.3|37224.3|37368.2|37328.2|37375.7|37328.2|37255.8|37209.8|45
1758888000000|2025-09-26 12:00:00|37369.7|37329.7|37242.7|37202.7|37381.7|37341.7|37222.2|37190.7|177
1758888300000|2025-09-26 12:05:00|37245.2|37205.2|37173.1|37133.1|37286.7|37241.2|37141.2|37104.7|76
1758888600000|2025-09-26 12:10:00|37171.1|37131.1|37115.1|37095.1|37196.6|37162.1|37115.1|37095.1|93
1758888900000|2025-09-26 12:15:00|37113.6|37093.6|37005.5|36965.5|37125.6|37105.6|36940.6|36916.6|232
1758889200000|2025-09-26 12:20:00|37009.5|36969.5|37126|37086|37128.5|37088.5|36982|36950.5|74
1758889500000|2025-09-26 12:25:00|37124.5|37084.5|37088.9|37068.9|37172.9|37125.9|37088.9|37050.9|74
1758889800000|2025-09-26 12:30:00|37083.9|37063.9|37011.8|36971.8|37088.4|37063.9|36904.4|36878.4|154
1758890100000|2025-09-26 12:35:00|37006.8|36986.8|36914.3|36874.3|37124.8|37086.8|36871.8|36837.3|149
1758890400000|2025-09-26 12:40:00|36921.3|36861.3|36983.7|36963.7|36999.7|36963.7|36866.3|36824.3|75
1758890700000|2025-09-26 12:45:00|36984.7|36964.7|36819.1|36779.1|37025.2|36996.7|36804.6|36779.1|91
1758891000000|2025-09-26 12:50:00|36824.1|36784.1|36750.1|36730.1|36842.6|36804.1|36735.1|36698.1|238
1758891300000|2025-09-26 12:55:00|36751.6|36731.6|36596.1|36576.1|36753.6|36733.6|36588.6|36560.1|335
1758891600000|2025-09-26 13:00:00|36595.1|36575.1|36685.5|36665.5|36750|36725|36595.1|36575.1|340
1758891900000|2025-09-26 13:05:00|36694|36654|36686.4|36666.4|36703|36670.5|36640|36613|127
1758892200000|2025-09-26 13:10:00|36687.4|36667.4|36667.8|36647.8|36732.9|36686.4|36635.4|36613.9|94
1758892500000|2025-09-26 13:15:00|36681.8|36641.8|36584.8|36564.8|36681.8|36650.3|36584.8|36552.8|49
1758892800000|2025-09-26 13:20:00|36586.3|36566.3|36763.2|36743.2|36784.7|36756.2|36585.3|36553.8|161
1758893100000|2025-09-26 13:25:00|36767.7|36727.7|36787.6|36747.6|36812.7|36775.2|36743.2|36711.7|54
1758893400000|2025-09-26 13:30:00|36782.6|36742.6|36771|36751|36813.6|36785.1|36733.1|36706.6|119
1758893700000|2025-09-26 13:35:00|36783.5|36743.5|36712.9|36692.9|36790|36757|36638|36591.5|116
1758894000000|2025-09-26 13:40:00|36713.9|36693.9|36702.4|36662.4|36735.4|36703.9|36592.5|36550.5|73
1758894300000|2025-09-26 13:45:00|36706.9|36666.9|36659.9|36619.9|36838.3|36812.8|36653.8|36617.4|156
1758894600000|2025-09-26 13:50:00|36658.4|36618.4|36604.8|36584.8|36668.4|36640.9|36550.8|36513.3|203
1758894900000|2025-09-26 13:55:00|36606.3|36586.3|36691.7|36671.7|36693.2|36671.7|36559.3|36525.3|71
1758895200000|2025-09-26 14:00:00|36693.2|36673.2|36828.1|36788.1|36890.1|36850.1|36693.2|36673.2|107
1758895500000|2025-09-26 14:05:00|36848.6|36788.6|36821.5|36781.5|36873.1|36828.1|36743.6|36708.1|67
1758895800000|2025-09-26 14:10:00|36818.5|36778.5|36747|36707|36833|36800.5|36711.5|36671|49
1758896100000|2025-09-26 14:15:00|36745.5|36705.5|36809.9|36789.9|36833.4|36813.4|36745.5|36698.5|143
1758896400000|2025-09-26 14:20:00|36809.8|36789.8|36827.8|36787.8|36837.8|36812.8|36786.3|36766.3|42
1758896700000|2025-09-26 14:25:00|36816.3|36796.3|36907.2|36887.2|36930.7|36896.2|36768.3|36734.8|91
1758897000000|2025-09-26 14:30:00|36914.2|36874.2|36872.2|36832.2|36930.2|36907.2|36821.2|36788.2|191
1758897300000|2025-09-26 14:35:00|36873.7|36833.7|36799.6|36759.6|36910.7|36866.2|36755.1|36727.6|133
1758897600000|2025-09-26 14:40:00|36798.6|36758.6|36761.1|36721.1|36799.6|36763.1|36750.6|36718.6|48
1758897900000|2025-09-26 14:45:00|36762.6|36722.6|36957.9|36937.9|36971.4|36940.9|36738.6|36711.5|92
1758898200000|2025-09-26 14:50:00|36959.4|36939.4|36985.9|36945.9|37013.9|36988.9|36924.4|36899.4|113
1758898500000|2025-09-26 14:55:00|36984.4|36944.4|37010.8|36970.8|37077.8|37037.8|36963.4|36928.4|151
1758898800000|2025-09-26 15:00:00|37005.8|36965.8|37133.2|37093.2|37134.7|37103.7|36952.8|36924.3|88
1758899100000|2025-09-26 15:05:00|37132.2|37092.2|37168.1|37108.1|37176.1|37136.1|37028.6|36993.6|83
1758899400000|2025-09-26 15:10:00|37164.1|37104.1|37236|37176|37255.9|37227.4|37097.1|37051.1|213
1758899700000|2025-09-26 15:15:00|37233.9|37173.9|37067.9|37007.9|37233.9|37173.9|37011.4|36975|151
1758900000000|2025-09-26 15:20:00|37068.9|37008.9|37138.3|37118.3|37161.8|37131.3|37054.4|37008.9|100
1758900300000|2025-09-26 15:25:00|37139.8|37119.8|37214.2|37174.2|37257.7|37228.3|37135.3|37115.3|146
1758900600000|2025-09-26 15:30:00|37215.7|37175.7|37028.7|37008.7|37229.7|37202.2|37024.7|37004.7|92
1758900900000|2025-09-26 15:35:00|37029.7|37009.7|36960.1|36940.1|37073.2|37043.2|36919.2|36893.7|148
1758901200000|2025-09-26 15:40:00|36961.1|36941.1|37044.5|37004.5|37049.5|37017|36897.6|36877.6|62
1758901500000|2025-09-26 15:45:00|37045.6|37005.6|36988|36968|37054.5|37024.5|36983|36955|57
1758901800000|2025-09-26 15:50:00|36989.5|36969.5|36981.4|36961.4|37024.4|37003.4|36967.4|36939.9|59
1758902100000|2025-09-26 15:55:00|36978.4|36958.4|37014.8|36994.8|37031.4|37007.8|36945.9|36913.4|66
1758902400000|2025-09-26 16:00:00|37027.3|36987.3|36941.8|36921.8|37078.3|37031.3|36941.8|36906.3|68
1758902700000|2025-09-26 16:05:00|36956.3|36916.3|36920.7|36900.7|36962.3|36941.8|36890.7|36858.2|89
1758903000000|2025-09-26 16:10:00|36932.2|36892.2|37022.1|37002.1|37038.1|37018.1|36919.7|36886.7|180
1758903300000|2025-09-26 16:15:00|37023.1|36983.1|36970|36950|37034.1|37002.6|36943.6|36918.1|81
1758903600000|2025-09-26 16:20:00|36971|36951|36984|36964|37134.9|37114.9|36950.5|36923.1|573
1758903900000|2025-09-26 16:25:00|36982.5|36962.5|36956|36936|37056|37031|36956|36930|322
1758904200000|2025-09-26 16:30:00|36953.5|36933.5|36986.9|36946.9|37010.5|36981.5|36923.5|36892|85
1758904500000|2025-09-26 16:35:00|36981.9|36941.9|37007.8|36967.8|37040.4|37018.4|36959.4|36927.9|44
1758904800000|2025-09-26 16:40:00|37000.3|36980.3|37059.2|37039.2|37059.2|37039.2|36996.3|36972.8|56
1758905100000|2025-09-26 16:45:00|37057.7|37037.7|36992.1|36972.1|37071.7|37043.1|36972.7|36946.7|169
1758905400000|2025-09-26 16:50:00|36993.1|36973.1|37015.6|36975.6|37030.6|37010.6|36993.1|36970.1|57
1758905700000|2025-09-26 16:55:00|37014.6|36974.6|36958.1|36938.1|37019.6|36996.1|36954.1|36934.1|47
1758906000000|2025-09-26 17:00:00|36958|36938|36961.5|36941.5|37011.6|36988.5|36944.6|36924.6|43
1758906300000|2025-09-26 17:05:00|36966.5|36946.5|36981.9|36961.9|37003.4|36971.9|36946|36926|71
1758906600000|2025-09-26 17:10:00|36982.4|36942.4|36949.8|36929.8|37007.4|36977.4|36918.3|36898.3|92
1758906900000|2025-09-26 17:15:00|36951.3|36931.3|37076.7|37056.7|37083.7|37056.7|36951.3|36931.3|86
1758907200000|2025-09-26 17:20:00|37077.7|37057.7|37033.6|37013.6|37089.2|37064.6|37028.6|37004.6|74
1758907500000|2025-09-26 17:25:00|37053.6|37012.5|37131.5|37091.5|37140|37118|37044.6|37011.1|161
1758907800000|2025-09-26 17:30:00|37132.5|37092.5|37132.5|37092.5|37132.5|37092.5|37132.5|37092.5|0
1759133700000|2025-09-29 08:15:00|37497.9|37437.9|37501.8|37461.8|37649.3|37618.5|37484.6|37432.1|157
1759134000000|2025-09-29 08:20:00|37506.8|37466.8|37464.2|37444.2|37535.7|37496.7|37464.2|37444.2|161
1759134300000|2025-09-29 08:25:00|37465.3|37445.3|37504.1|37464.1|37505.2|37476.3|37461.3|37439.2|58
1759134600000|2025-09-29 08:30:00|37492.7|37472.7|37663.7|37603.7|37863.2|37803.2|37491.6|37464.1|351
1759134900000|2025-09-29 08:35:00|37648.7|37608.7|37455.1|37435.1|37648.7|37608.7|37448|37424.4|201
1759135200000|2025-09-29 08:40:00|37454|37434|37481.9|37421.9|37498.7|37441.7|37313.5|37286|137
1759135500000|2025-09-29 08:45:00|37473.3|37433.3|37697.1|37637.1|37701.8|37650.7|37473.3|37433.3|44
1759135800000|2025-09-29 08:50:00|37700|37640|37798|37738|37832.8|37772.8|37677.1|37630.7|31
1759136100000|2025-09-29 08:55:00|37808.8|37748.8|37817.7|37757.7|37817.7|37777.7|37749.9|37714.9|29
1759136400000|2025-09-29 09:00:00|37815.2|37775.2|37728.3|37708.3|37845.5|37792.7|37691.2|37656.9|55
1759136700000|2025-09-29 09:05:00|37759.7|37719.7|37744.7|37704.7|37816.1|37767.6|37739.7|37688.3|13
1759137000000|2025-09-29 09:10:00|37739.7|37699.7|37703.2|37643.2|37756.1|37703.6|37673.6|37627.5|36
1759137300000|2025-09-29 09:15:00|37696|37656|37711.7|37671.7|37734.3|37686.4|37658.9|37605.3|21
1759137600000|2025-09-29 09:20:00|37710.3|37670.3|37777.7|37737.7|37790.2|37737.7|37705.5|37660.6|30
1759137900000|2025-09-29 09:25:00|37780.2|37740.2|37808.6|37768.6|37808.6|37771.1|37721.6|37694.1|28
1759138200000|2025-09-29 09:30:00|37802.2|37782.2|37776.1|37736.1|37809.7|37782.2|37748.3|37721.1|16
1759138500000|2025-09-29 09:35:00|37780.7|37720.7|37720.3|37680.3|37807.5|37756|37716.4|37676.4|26
1759138800000|2025-09-29 09:40:00|37719.2|37679.2|37740.6|37680.6|37756.7|37705.3|37646.4|37608.9|41
1759139100000|2025-09-29 09:45:00|37739.2|37679.2|37671.3|37631.3|37739.2|37680.2|37642.7|37622.7|27
1759139400000|2025-09-29 09:50:00|37675.2|37635.2|37671.5|37611.5|37748|37695.5|37597.6|37572.6|51
1759139700000|2025-09-29 09:55:00|37672.6|37612.6|37680.4|37640.4|37705.4|37675.7|37672.5|37612.6|14
1759140000000|2025-09-29 10:00:00|37682.9|37642.9|37926.3|37886.3|37963.8|37926.3|37680.7|37642.9|73
1759140300000|2025-09-29 10:05:00|37924.9|37884.9|37921.2|37901.2|37959.8|37922.7|37894.1|37848.8|55
1759140600000|2025-09-29 10:10:00|37941.1|37901.1|37817.2|37797.2|37966.5|37918|37792.2|37738.3|74
1759140900000|2025-09-29 10:15:00|37836.4|37816.4|37865.1|37825.1|37988.6|37967.1|37836.4|37808.2|87
1759141200000|2025-09-29 10:20:00|37875.4|37835.4|37771.1|37731.1|37880.4|37840.4|37751.4|37720|23
1759141500000|2025-09-29 10:25:00|37770|37730|37804.6|37764.6|37846.7|37805.3|37736.4|37701.4|51
1759141800000|2025-09-29 10:30:00|37806.8|37766.8|37799.9|37759.9|37823.9|37778.6|37792.5|37745.3|18
1759142100000|2025-09-29 10:35:00|37797.1|37757.1|37621.4|37601.4|37797.1|37759.9|37621.4|37601.4|125
1759142400000|2025-09-29 10:40:00|37630|37590|37750.9|37690.9|37755.9|37703|37618.9|37590|48
1759142700000|2025-09-29 10:45:00|37738|37698|37637.6|37597.6|37758|37698|37637.6|37597.6|15
1759143000000|2025-09-29 10:50:00|37641.2|37601.2|37484.8|37464.8|37649.8|37604.5|37484.8|37457.3|132
1759143300000|2025-09-29 10:55:00|37483.4|37463.4|37519.1|37479.1|37576.2|37528.7|37469.8|37435.1|128
1759143600000|2025-09-29 11:00:00|37533.3|37473.3|37579|37539|37658.3|37605.8|37516.9|37473.3|43
1759143900000|2025-09-29 11:05:00|37587.6|37527.6|37536.8|37496.8|37587.6|37554.6|37532.9|37490.8|137
1759144200000|2025-09-29 11:10:00|37538.2|37498.2|37532.8|37492.8|37575.3|37534.3|37521.7|37489.2|17
1759144500000|2025-09-29 11:15:00|37517.8|37497.8|37558.1|37518.1|37602|37573.4|37492.8|37472.8|43
1759144800000|2025-09-29 11:20:00|37550.6|37530.6|37527.7|37507.7|37572|37530.6|37513.8|37484.1|40
1759145100000|2025-09-29 11:25:00|37539.1|37499.1|37535.1|37495.1|37564.7|37539.3|37517.6|37471.2|28
1759145400000|2025-09-29 11:30:00|37537.6|37497.6|37527.5|37507.5|37568.3|37533.9|37513.6|37480.1|33
1759145700000|2025-09-29 11:35:00|37538.9|37498.9|37444|37424|37558.6|37526.4|37444|37424|72
1759146000000|2025-09-29 11:40:00|37435|37415|37339.5|37299.5|37564.6|37514.6|37220|37186.4|224
1759146300000|2025-09-29 11:45:00|37340.6|37300.6|37292.7|37272.7|37347|37308.4|37292.7|37241.6|33
1759146600000|2025-09-29 11:50:00|37296.6|37276.6|37284.4|37244.4|37322|37281.6|37254.1|37213|46
1759146900000|2025-09-29 11:55:00|37285.5|37245.5|37274|37234|37333|37313|37270.5|37225.1|47
1759147200000|2025-09-29 12:00:00|37266.5|37246.5|37135|37095|37344.6|37318.2|37131.1|37087.2|102
1759147500000|2025-09-29 12:05:00|37136.1|37096.1|36983.5|36963.5|37242.8|37206.4|36983.5|36954.9|120
1759147800000|2025-09-29 12:10:00|36990.7|36950.7|36880.1|36840.1|37011.4|36975|36872.9|36832.9|272
1759148100000|2025-09-29 12:15:00|36866.5|36846.5|36935|36895|36940|36908.3|36759.7|36731.2|157
1759148400000|2025-09-29 12:20:00|36926.4|36906.4|36813.2|36773.2|36935.4|36908.6|36719.7|36663.2|139
1759148700000|2025-09-29 12:25:00|36815.7|36775.7|36956|36916|36973.5|36916|36762.2|36716.9|65
1759149000000|2025-09-29 12:30:00|36969.9|36909.9|37095.5|37055.5|37125.5|37088|36866.7|36838.1|170
1759149300000|2025-09-29 12:35:00|37123.3|37063.3|37161.8|37121.8|37161.8|37134.3|37022.6|36995.1|63
1759149600000|2025-09-29 12:40:00|37163.2|37123.2|37046.8|37006.8|37219.7|37178.2|37024.4|36993.6|98
1759149900000|2025-09-29 12:45:00|37051.8|37011.8|37237.4|37177.4|37238.5|37181|37046.8|37011.8|49
1759150200000|2025-09-29 12:50:00|37226|37186|37249.3|37229.3|37316.8|37286.8|37212.9|37161.5|112
1759150500000|2025-09-29 12:55:00|37247.9|37227.9|37114.2|37094.2|37259.3|37229.3|37102.8|37052.8|57
1759150800000|2025-09-29 13:00:00|37119.2|37099.2|36865.7|36825.7|37205.3|37159.7|36793.7|36745.1|352
1759151100000|2025-09-29 13:05:00|36866.8|36826.8|36968.1|36928.1|37017.4|36981.3|36823.2|36789.6|91
1759151400000|2025-09-29 13:10:00|36969.2|36929.2|36980.9|36960.9|37065.2|37030.9|36959.2|36906.7|64
1759151700000|2025-09-29 13:15:00|36984.8|36964.8|37086.9|37026.9|37114.7|37084|36954.1|36925.1|81
1759152000000|2025-09-29 13:20:00|37085.5|37025.5|37111.2|37091.2|37133.6|37113.6|37021.9|36990.8|61
1759152300000|2025-09-29 13:25:00|37102.2|37062.2|36973.2|36913.2|37107.9|37069.3|36952.9|36910.7|73
1759152600000|2025-09-29 13:30:00|36970.4|36910.4|36989.5|36949.5|37037|37003.4|36893.2|36853.2|77
1759152900000|2025-09-29 13:35:00|36990.9|36950.9|37061.2|37021.2|37070.9|37024.5|36954.5|36912|51
1759153200000|2025-09-29 13:40:00|37062.3|37022.3|37069.1|37009.1|37119.4|37070.5|37027.3|37004.8|44
1759153500000|2025-09-29 13:45:00|37061.6|37021.6|37080.4|37040.4|37095.9|37064.3|37007|36982.9|55
1759153800000|2025-09-29 13:50:00|37059.8|37039.8|37053.6|37033.6|37073.3|37039.8|36986.1|36946.1|45
1759154100000|2025-09-29 13:55:00|37067.8|37027.8|36957.1|36917.1|37070|37042.5|36948.5|36917.1|36
1759154400000|2025-09-29 14:00:00|36952.1|36912.1|36896.4|36836.4|36952.1|36918.5|36781.8|36756.4|138
1759154700000|2025-09-29 14:05:00|36882.8|36842.8|36921.7|36901.7|36929.5|36901.7|36860|36833.6|70
1759155000000|2025-09-29 14:10:00|36922.8|36902.8|36866.6|36846.6|36940.5|36914.1|36861.6|36829.1|28
1759155300000|2025-09-29 14:15:00|36868|36848|36897.6|36877.6|36980.5|36960.5|36857.7|36835.2|65
1759155600000|2025-09-29 14:20:00|36906.2|36866.2|36977.2|36957.2|36988.7|36959.7|36887.6|36847.3|24
1759155900000|2025-09-29 14:25:00|36986.1|36926.1|36887.2|36847.2|36996.1|36956.9|36887.2|36847.2|38
1759156200000|2025-09-29 14:30:00|36885.8|36845.8|36856.8|36836.8|36965|36928.6|36856.8|36825.3|43
1759156500000|2025-09-29 14:35:00|36854.6|36834.6|36869.9|36829.9|36891.4|36863.5|36776.7|36753.8|86
1759156800000|2025-09-29 14:40:00|36882.7|36822.7|36878.4|36858.4|36890.9|36865.6|36824.8|36788.1|75
1759157100000|2025-09-29 14:45:00|36879.5|36859.5|36881.6|36841.6|36980.8|36940.8|36838.4|36803|67
1759157400000|2025-09-29 14:50:00|36884.1|36844.1|36633.2|36593.2|36913.1|36861|36583.5|36545.4|237
1759157700000|2025-09-29 14:55:00|36637.4|36597.4|36512.7|36472.7|36637.4|36604.6|36448.7|36412.9|366
1759158000000|2025-09-29 15:00:00|36525.2|36505.2|36583.3|36543.3|36629.4|36576.5|36525.2|36500.4|280
1759158300000|2025-09-29 15:05:00|36576.6|36536.6|36648.5|36608.5|36716.4|36666.8|36531.9|36511.9|142
1759158600000|2025-09-29 15:10:00|36650.7|36610.7|36529.8|36489.8|36653.2|36620.7|36512.1|36479.9|174
1759158900000|2025-09-29 15:15:00|36539.8|36499.8|36628.7|36588.7|36635.1|36605.1|36509.8|36481.2|46
1759159200000|2025-09-29 15:20:00|36630.1|36590.1|36653.9|36613.9|36702.9|36674.3|36622.9|36579.7|55
1759159500000|2025-09-29 15:25:00|36646.8|36626.8|36627.8|36587.8|36705.6|36667|36618.6|36582.5|121
1759159800000|2025-09-29 15:30:00|36620.6|36600.6|36599.9|36579.9|36627.8|36607.8|36568.5|36529.9|83
1759160100000|2025-09-29 15:35:00|36596.3|36576.3|36563.7|36543.7|36597.7|36576.3|36512.1|36487|72
1759160400000|2025-09-29 15:40:00|36566.6|36546.6|36577.1|36537.1|36615.9|36594.1|36534.5|36503|72
1759160700000|2025-09-29 15:45:00|36574.9|36534.9|36630.8|36590.8|36665|36636.1|36559.9|36518.5|94
1759161000000|2025-09-29 15:50:00|36622.2|36602.2|36567.9|36527.9|36659.7|36627.2|36552.6|36526.8|79
1759161300000|2025-09-29 15:55:00|36565.1|36525.1|36595.3|36575.3|36606.8|36575.3|36524|36489.6|51
1759161600000|2025-09-29 16:00:00|36594.3|36574.3|36610.9|36570.9|36640.7|36609.3|36538.6|36510|63
1759161900000|2025-09-29 16:05:00|36613.1|36573.1|36613|36593|36664.5|36629.5|36601.6|36573.1|97
1759162200000|2025-09-29 16:10:00|36614.1|36594.1|36586.3|36566.3|36650.5|36619.1|36543.8|36523.8|111
1759162500000|2025-09-29 16:15:00|36597.7|36557.7|36527.7|36507.7|36621.6|36575.6|36495.2|36468.1|125
1759162800000|2025-09-29 16:20:00|36524.5|36504.5|36501.3|36481.3|36554.9|36528.8|36412.7|36385.8|434
1759163100000|2025-09-29 16:25:00|36500.2|36480.2|36397.8|36377.8|36516|36482.4|36321.7|36294.2|134
1759163400000|2025-09-29 16:30:00|36410.3|36370.3|36462.7|36442.7|36479.8|36450.5|36396.7|36370.3|75
1759163700000|2025-09-29 16:35:00|36460.2|36440.2|36509.5|36469.5|36513.4|36493.4|36436|36416|43
1759164000000|2025-09-29 16:40:00|36517.3|36477.3|36528.7|36508.7|36534.1|36508.7|36483.1|36447.6|58
1759164300000|2025-09-29 16:45:00|36533.7|36513.7|36561.4|36541.4|36602.4|36580.4|36533.7|36507.9|116
1759164600000|2025-09-29 16:50:00|36558.9|36538.9|36521.1|36501.1|36558.9|36538.9|36521.1|36501.1|44
1759164900000|2025-09-29 16:55:00|36518.2|36498.2|36486.3|36466.3|36524|36498.2|36456|36436|60
1759165200000|2025-09-29 17:00:00|36490.2|36470.2|36559.7|36539.7|36560.5|36539.7|36477.1|36451.8|52
1759165500000|2025-09-29 17:05:00|36560.8|36540.8|36584|36564|36584|36564|36555.1|36535.1|60
1759165800000|2025-09-29 17:10:00|36582.6|36544|36545|36525|36584|36564|36543.6|36523.6|52
1759166100000|2025-09-29 17:15:00|36541.8|36521.8|36502.3|36462.3|36555.3|36527.8|36492|36462|68
1759166400000|2025-09-29 17:20:00|36501.2|36461.2|36538|36498|36548.1|36528.1|36493.4|36459.8|61
1759166700000|2025-09-29 17:25:00|36529.5|36509.5|36475.5|36415.5|36544.1|36516.6|36437.7|36409.1|91
1759220100000|2025-09-30 08:15:00|36455.6|36435.6|36496.1|36456.1|36756.5|36703.9|36455.6|36435.6|221
1759220400000|2025-09-30 08:20:00|36495|36455|36396|36336|36500|36456.1|36370.8|36336|162
1759220700000|2025-09-30 08:25:00|36397.1|36337.1|36419.6|36399.6|36491|36462.4|36381|36337.1|64
1759221000000|2025-09-30 08:30:00|36437.1|36397.1|36466.5|36406.5|36537.1|36503.4|36418.2|36385.4|112
1759221300000|2025-09-30 08:35:00|36469.3|36409.3|36320.3|36280.3|36469.3|36426.8|36313.9|36277|55
1759221600000|2025-09-30 08:40:00|36319.2|36279.2|36411.4|36351.4|36485.9|36453.3|36311.7|36278.6|120
1759221900000|2025-09-30 08:45:00|36403.9|36363.9|36477.7|36457.7|36485.2|36465.2|36378.9|36340.2|103
1759222200000|2025-09-30 08:50:00|36481.6|36461.6|36447.6|36427.6|36529.9|36509.9|36447.6|36411.8|133
1759222500000|2025-09-30 08:55:00|36446.5|36426.5|36554.2|36494.2|36554.2|36509.2|36425.4|36391.8|47
1759222800000|2025-09-30 09:00:00|36555.6|36495.6|36499.2|36479.2|36560|36530|36421.7|36376.7|81
1759223100000|2025-09-30 09:05:00|36496.9|36476.9|36485.8|36465.8|36540.5|36506.1|36485.8|36444.2|40
1759223400000|2025-09-30 09:10:00|36484.7|36464.7|36499|36459|36517.1|36484.4|36477.1|36448.8|61
1759223700000|2025-09-30 09:15:00|36497.6|36457.6|36405.3|36365.3|36497.6|36465.1|36379|36350.3|80
1759224000000|2025-09-30 09:20:00|36397.8|36377.8|36436.7|36376.7|36490.9|36454.2|36395.6|36361.7|79
1759224300000|2025-09-30 09:25:00|36435.3|36375.3|36459.1|36419.1|36505|36445.5|36424.4|36371.7|36
1759224600000|2025-09-30 09:30:00|36460.5|36420.5|36483.8|36443.8|36494|36454|36441.6|36406.3|17
1759224900000|2025-09-30 09:35:00|36483.7|36443.7|36515.9|36475.9|36527.4|36493.5|36482.6|36439|16
1759225200000|2025-09-30 09:40:00|36510.9|36490.9|36513.6|36493.6|36536.2|36510.9|36482.2|36450|51
1759225500000|2025-09-30 09:45:00|36522.2|36482.2|36506.9|36466.9|36532.2|36492.2|36476.9|36440.8|12
1759225800000|2025-09-30 09:50:00|36496.1|36456.1|36422.1|36402.1|36497.2|36457.2|36388.5|36361|61
1759226100000|2025-09-30 09:55:00|36423.2|36403.2|36436.5|36396.5|36472.1|36432.9|36418.2|36385.4|11
1759226400000|2025-09-30 10:00:00|36425.1|36405.1|36437.8|36397.8|36449.2|36406.5|36394|36363.1|10
1759226700000|2025-09-30 10:05:00|36435.6|36395.6|36443.3|36423.3|36484.7|36431.9|36429.2|36389.2|21
1759227000000|2025-09-30 10:10:00|36444.7|36424.7|36484.9|36444.9|36495.5|36461|36444.7|36409.7|11
1759227300000|2025-09-30 10:15:00|36487.4|36447.4|36457.1|36417.1|36500.2|36468.8|36457.1|36415.1|31
1759227600000|2025-09-30 10:20:00|36462.9|36402.9|36393.1|36373.1|36484|36442|36390.9|36360.6|39
1759227900000|2025-09-30 10:25:00|36405.9|36365.9|36431.9|36411.9|36437.2|36413.3|36405.9|36365.9|5
1759228200000|2025-09-30 10:30:00|36430.8|36410.8|36456|36416|36465.5|36421.9|36425.8|36395.5|12
1759228500000|2025-09-30 10:35:00|36457.1|36417.1|36475.7|36455.7|36486|36455.7|36439.6|36405.7|15
1759228800000|2025-09-30 10:40:00|36483.2|36443.2|36487|36447|36525.9|36496.2|36474.6|36439.6|36
1759229100000|2025-09-30 10:45:00|36488.1|36448.1|36497.8|36457.8|36515.6|36481.7|36464.5|36433.1|12
1759229400000|2025-09-30 10:50:00|36499.2|36459.2|36501.6|36461.6|36501.6|36471.7|36472.7|36444.1|2
1759229700000|2025-09-30 10:55:00|36500.5|36460.5|36658.7|36618.7|36658.7|36626|36500.5|36458|62
1759230000000|2025-09-30 11:00:00|36661|36621|36826.7|36786.7|36826.7|36786.7|36659.9|36621|91
1759230300000|2025-09-30 11:05:00|36829|36789|36737.5|36717.5|36834.2|36814.2|36735.6|36715.6|39
1759230600000|2025-09-30 11:10:00|36731.1|36711.1|36719.4|36659.4|36731.1|36711.1|36680.8|36620.8|37
1759230900000|2025-09-30 11:15:00|36718.3|36658.3|36637.4|36597.4|36725.8|36665.8|36629.9|36593.8|9
1759231200000|2025-09-30 11:20:00|36644.9|36584.9|36665.1|36645.1|36701.5|36655.1|36630.2|36584.9|11
1759231500000|2025-09-30 11:25:00|36667.6|36647.6|36603.1|36563.1|36677.3|36650.1|36602|36562|42
1759231800000|2025-09-30 11:30:00|36591.7|36571.7|36643.9|36583.9|36643.9|36592.2|36542.8|36495.3|54
1759232100000|2025-09-30 11:35:00|36641.6|36601.6|36649.1|36609.1|36705.2|36676.6|36641.6|36593|58
1759232400000|2025-09-30 11:40:00|36646.6|36606.6|36543.8|36503.8|36659.9|36625.2|36543.8|36500.1|97
1759232700000|2025-09-30 11:45:00|36542.4|36502.4|36557.9|36497.9|36557.9|36518.1|36486|36454.5|32
1759233000000|2025-09-30 11:50:00|36555.6|36495.6|36510.3|36490.3|36597.3|36564.8|36503.1|36456.7|27
1759233300000|2025-09-30 11:55:00|36509.2|36489.2|36477.7|36437.7|36535.5|36499.1|36472.7|36437.7|19
1759233600000|2025-09-30 12:00:00|36476.6|36436.6|36565.7|36545.7|36573.2|36545.7|36433|36396.6|90
1759233900000|2025-09-30 12:05:00|36561.8|36541.8|36572.3|36552.3|36617.6|36594.8|36532.9|36492.9|47
1759234200000|2025-09-30 12:10:00|36570.9|36550.9|36744.4|36704.4|36756.7|36736.7|36524|36497.6|236
1759234500000|2025-09-30 12:15:00|36751.1|36731.1|36753.3|36713.3|36901.4|36870.2|36729.4|36698.6|430
1759234800000|2025-09-30 12:20:00|36754.4|36714.4|36717.4|36677.4|36813|36785.5|36676.3|36631.3|66
1759235100000|2025-09-30 12:25:00|36706|36686|36813.4|36753.4|36829.5|36799.5|36687.9|36647.9|103
1759235400000|2025-09-30 12:30:00|36816.2|36756.2|36962.8|36922.8|36962.8|36931.4|36800.1|36755.6|144
1759235700000|2025-09-30 12:35:00|36954.2|36934.2|37067.1|37047.1|37067.1|37047.1|36934.2|36888.9|139
1759236000000|2025-09-30 12:40:00|37065.8|37045.8|37012.6|36972.6|37073.2|37053.2|36979.3|36957.1|120
1759236300000|2025-09-30 12:45:00|37001.2|36981.2|37063.7|37023.7|37063.7|37027|36940.1|36909.6|87
1759236600000|2025-09-30 12:50:00|37055|37035|37028.9|36988.9|37073.6|37042.2|36993.9|36961.4|41
1759236900000|2025-09-30 12:55:00|37032.8|36992.8|36943.8|36923.8|37039.7|37012.5|36912.2|36892.2|84
1759237200000|2025-09-30 13:00:00|36946.6|36926.6|36852.7|36812.7|36949.9|36929.9|36822.7|36773.8|75
1759237500000|2025-09-30 13:05:00|36851.3|36811.3|36749|36689|36851.3|36812.7|36726.5|36687.9|67
1759237800000|2025-09-30 13:10:00|36739|36699|36752.5|36712.5|36773.7|36733.7|36725.4|36682.3|35
1759238100000|2025-09-30 13:15:00|36753.9|36713.9|36797.7|36757.7|36797.7|36763.6|36722.8|36688.9|44
1759238400000|2025-09-30 13:20:00|36802.2|36762.2|36758|36738|36804.7|36765.8|36703|36675.5|58
1759238700000|2025-09-30 13:25:00|36753|36733|36731.8|36711.8|36795.5|36766.8|36730.7|36699.3|26
1759239000000|2025-09-30 13:30:00|36729|36709|36765.3|36725.3|36786.5|36761.2|36703.7|36683.7|61
1759239300000|2025-09-30 13:35:00|36766.4|36726.4|36793.6|36753.6|36797.5|36766.1|36720|36700|56
1759239600000|2025-09-30 13:40:00|36783.6|36743.6|36887.7|36867.7|36925.2|36896.6|36776.1|36738.6|87
1759239900000|2025-09-30 13:45:00|36888.8|36868.8|36757.7|36737.7|36908.5|36882.1|36757.7|36737.7|99
1759240200000|2025-09-30 13:50:00|36758.5|36718.5|36612.6|36592.6|36758.5|36720.4|36571.5|36547.9|171
1759240500000|2025-09-30 13:55:00|36609.9|36589.9|36630.9|36610.9|36643.4|36615.9|36574|36551.3|34
1759240800000|2025-09-30 14:00:00|36634.5|36614.5|36673|36633|36696.4|36660.8|36599.2|36568.9|96
1759241100000|2025-09-30 14:05:00|36674.4|36634.4|36725.4|36685.4|36738.3|36708|36674.4|36634.4|42
1759241400000|2025-09-30 14:10:00|36724.3|36684.3|36710.7|36690.7|36726.5|36697.9|36624.9|36602.4|54
1759241700000|2025-09-30 14:15:00|36712.9|36692.9|36718.9|36698.9|36771.7|36735.6|36707.9|36687|66
1759242000000|2025-09-30 14:20:00|36721.4|36701.4|36699.4|36659.4|36723.1|36701.4|36649.2|36617.5|73
1759242300000|2025-09-30 14:25:00|36698.3|36658.3|36735.8|36695.8|36758|36710.5|36672.8|36624.2|24
1759242600000|2025-09-30 14:30:00|36734.7|36694.7|36738.7|36718.7|36768.5|36742.1|36723.3|36689.1|42
1759242900000|2025-09-30 14:35:00|36750.1|36710.1|36950.9|36930.9|36990.6|36958.1|36738.7|36710.1|81
1759243200000|2025-09-30 14:40:00|36963.4|36923.4|37114|37094|37139.9|37119.9|36928.1|36904.5|239
1759243500000|2025-09-30 14:45:00|37111.3|37091.3|36944.3|36904.3|37153.2|37119.3|36944.3|36904.3|225
1759243800000|2025-09-30 14:50:00|36941.6|36901.6|37018.2|36958.2|37046|37004.6|36936.8|36896.8|77
1759244100000|2025-09-30 14:55:00|37015.4|36955.4|36905.3|36865.3|37015.4|36973.4|36897.8|36865.3|33
1759244400000|2025-09-30 15:00:00|36904.2|36864.2|36874.4|36854.4|36955|36927.2|36871.7|36835.6|89
1759244700000|2025-09-30 15:05:00|36881.6|36841.6|36841.8|36821.8|36931.9|36899.4|36829.4|36800.7|76
1759245000000|2025-09-30 15:10:00|36847.1|36827.1|36926.2|36886.2|36926.2|36894.8|36823.2|36791.8|124
1759245300000|2025-09-30 15:15:00|36927.3|36887.3|37106.9|37086.9|37246.4|37222.8|36927.3|36887.3|141
1759245600000|2025-09-30 15:20:00|37108|37088|37242.1|37202.1|37252.1|37206.3|37108|37075|110
1759245900000|2025-09-30 15:25:00|37253|37213|37181|37161|37301.6|37260.5|37124.4|37104.4|143
1759246200000|2025-09-30 15:30:00|37179.6|37159.6|37111.7|37071.7|37208.8|37188.8|37074|37048.1|123
1759246500000|2025-09-30 15:35:00|37107.8|37087.8|37142.5|37122.5|37171.9|37144.4|37049.5|37017|97
1759246800000|2025-09-30 15:40:00|37146.1|37126.1|37117.7|37097.7|37153.6|37126.1|37058.1|37034.7|81
1759247100000|2025-09-30 15:45:00|37118.8|37098.8|37140.1|37120.1|37156.3|37132.4|37111.1|37083.6|42
1759247400000|2025-09-30 15:50:00|37142.9|37122.9|37091.8|37071.8|37153.8|37126.5|37047.1|37017.1|71
1759247700000|2025-09-30 15:55:00|37096.8|37076.8|36946.3|36886.3|37106.8|37086.8|36849.9|36813.8|214
1759248000000|2025-09-30 16:00:00|36942.4|36882.4|36742.6|36702.6|36942.4|36882.4|36713.8|36669|233
1759248300000|2025-09-30 16:05:00|36727.6|36707.6|36777.4|36737.4|36790.1|36739|36686|36652.9|245
1759248600000|2025-09-30 16:10:00|36776.2|36736.2|36806.5|36766.5|36825.1|36792.6|36682.9|36662.9|275
1759248900000|2025-09-30 16:15:00|36807.6|36767.6|36695.5|36675.5|36844.3|36796.8|36693|36658.8|377
1759249200000|2025-09-30 16:20:00|36693|36673|36801.5|36781.5|36817.9|36796.5|36667.2|36638.5|1123
1759249500000|2025-09-30 16:25:00|36802.9|36782.9|36739.2|36719.2|36805.4|36785.4|36727.3|36707.3|181
1759249800000|2025-09-30 16:30:00|36740.3|36720.3|36752.8|36732.8|36752.8|36732.8|36737.8|36712.8|28
1759250100000|2025-09-30 16:35:00|36754.2|36734.2|36792.7|36772.7|36792.7|36772.7|36747.7|36726.7|48
1759250400000|2025-09-30 16:40:00|36793.8|36773.8|36787.1|36767.1|36793.8|36773.8|36771|36751|52
1759250700000|2025-09-30 16:45:00|36789.6|36769.6|36717.1|36697.1|36789.6|36769.6|36709.3|36689.3|78
1759251000000|2025-09-30 16:50:00|36719.8|36699.8|36733.4|36713.4|36744.3|36717|36713.4|36680.9|42
1759251300000|2025-09-30 16:55:00|36732.3|36712.3|36754.4|36714.4|36771.4|36745.2|36723.4|36692|54
1759251600000|2025-09-30 17:00:00|36756.9|36716.9|36769.1|36749.1|36770.2|36750.2|36727.4|36707.4|102
1759251900000|2025-09-30 17:05:00|36767.7|36747.7|36729|36709|36779|36759|36681|36661|119
1759252200000|2025-09-30 17:10:00|36724|36704|36717.8|36697.8|36729|36709|36715.3|36695.3|29
1759252500000|2025-09-30 17:15:00|36737.8|36700.3|36716.4|36696.4|36740.3|36716.7|36712.8|36692.8|78
1759252800000|2025-09-30 17:20:00|36715|36695|36686.6|36666.6|36723.8|36695.2|36680.5|36660.5|63
1759253100000|2025-09-30 17:25:00|36690.2|36670.2|36724.9|36684.9|36742.6|36719|36678.8|36653.8|96
1759306500000|2025-10-01 08:15:00|36710.6|36670.6|36576.7|36556.7|36710.6|36670.6|36438.1|36380.2|171
1759306800000|2025-10-01 08:20:00|36581.3|36561.3|36787.3|36747.3|36787.3|36748.5|36579.2|36551.7|61
1759307100000|2025-10-01 08:25:00|36786|36746|36787|36747|36800.5|36765.9|36727.3|36700.9|27
1759307400000|2025-10-01 08:30:00|36788.4|36748.4|36711.3|36671.3|36816.8|36786.8|36682.5|36646.5|45
1759307700000|2025-10-01 08:35:00|36722.7|36662.7|36725.3|36685.3|36760.4|36719|36708.8|36662.4|17
1759308000000|2025-10-01 08:40:00|36716.7|36696.7|36719.1|36659.1|36761.9|36701.9|36704.2|36652.6|28
1759308300000|2025-10-01 08:45:00|36720.3|36660.3|36642.7|36602.7|36721.6|36668.9|36628.9|36591.3|32
1759308600000|2025-10-01 08:50:00|36651.3|36591.3|36621.5|36601.5|36698.1|36664.2|36621.5|36590.2|75
1759308900000|2025-10-01 08:55:00|36634|36594|36640.1|36600.1|36665.1|36627.6|36627.6|36594|21
1759309200000|2025-10-01 09:00:00|36636.2|36596.2|36633.7|36613.7|36676.2|36637.5|36626|36596.2|9
1759309500000|2025-10-01 09:05:00|36646.2|36606.2|36655|36615|36673.4|36646.1|36635.9|36606.1|19
1759309800000|2025-10-01 09:10:00|36656.3|36616.3|36642.4|36602.4|36669.9|36631.3|36621.3|36594|10
1759310100000|2025-10-01 09:15:00|36629.7|36609.7|36564.8|36544.8|36637.6|36609.7|36536.9|36511|62
1759310400000|2025-10-01 09:20:00|36567.3|36547.3|36588.6|36548.6|36615.9|36573.4|36472.1|36447.1|43
1759310700000|2025-10-01 09:25:00|36581.1|36561.1|36612.2|36572.2|36637.5|36591.1|36576.1|36548.6|11
1759311000000|2025-10-01 09:30:00|36611.1|36571.1|36545.6|36505.6|36611.1|36571.1|36541.9|36505.6|19
1759311300000|2025-10-01 09:35:00|36546.9|36506.9|36491.4|36451.4|36553.1|36514.2|36475.1|36443.7|40
1759311600000|2025-10-01 09:40:00|36486.4|36466.4|36464.8|36404.8|36513|36476.2|36464.8|36404.8|31
1759311900000|2025-10-01 09:45:00|36456.1|36416.1|36394.7|36354.7|36503.6|36458.4|36287|36259.5|155
1759312200000|2025-10-01 09:50:00|36395.9|36355.9|36439.7|36379.7|36446.3|36397.2|36384.5|36353.3|26
1759312500000|2025-10-01 09:55:00|36443.5|36383.5|36371.6|36331.6|36444.9|36384.9|36367.3|36315.3|14
1759312800000|2025-10-01 10:00:00|36369.1|36329.1|36132.3|36092.3|36369.1|36329.1|36073.4|36043.2|207
1759313100000|2025-10-01 10:05:00|36128.4|36088.4|36010.9|35990.9|36160.9|36114.8|35999.5|35978.4|66
1759313400000|2025-10-01 10:10:00|36012.2|35992.2|36036.9|36016.9|36096.3|36042.2|36010.9|35990.8|81
1759313700000|2025-10-01 10:15:00|36035.8|36015.8|36197.1|36177.1|36246.2|36186.2|36035.8|36015.8|122
1759314000000|2025-10-01 10:20:00|36199.4|36179.4|36248.2|36188.2|36271.9|36211.9|36199.4|36165|42
1759314300000|2025-10-01 10:25:00|36246.8|36186.8|36256.3|36216.3|36292.2|36249.9|36186.1|36144.9|69
1759314600000|2025-10-01 10:30:00|36257.4|36217.4|36276.4|36236.4|36285.1|36247.8|36255.1|36217.4|18
1759314900000|2025-10-01 10:35:00|36277.8|36237.8|36351.8|36291.8|36358|36311.7|36277.8|36237.8|19
1759315200000|2025-10-01 10:40:00|36355.9|36295.9|36432.4|36392.4|36438.8|36392.4|36351.8|36291.8|79
1759315500000|2025-10-01 10:45:00|36433.8|36393.8|36395.3|36355.3|36485.3|36437.8|36374.2|36341.7|77
1759315800000|2025-10-01 10:50:00|36397.8|36357.8|36386.4|36326.4|36472.1|36423.5|36360.5|36313.5|43
1759316100000|2025-10-01 10:55:00|36391.4|36331.4|36396.6|36356.6|36405.5|36356.6|36376.6|36316.6|7
1759316400000|2025-10-01 11:00:00|36387.9|36367.9|36319|36279|36387.9|36367.9|36301.5|36276.5|31
1759316700000|2025-10-01 11:05:00|36317.9|36277.9|36306|36246|36322.6|36282.9|36276.3|36223.8|25
1759317000000|2025-10-01 11:10:00|36302.6|36242.6|36316.4|36276.4|36322.5|36276.4|36230.8|36189.6|35
1759317300000|2025-10-01 11:15:00|36317.5|36277.5|36407.7|36367.7|36407.7|36367.7|36311.6|36277.5|53
1759317600000|2025-10-01 11:20:00|36410|36370|36556.1|36516.1|36556.1|36534.9|36408.8|36368.8|76
1759317900000|2025-10-01 11:25:00|36553.8|36513.8|36683.7|36663.7|36705.3|36666.2|36539.9|36488.6|20
1759318200000|2025-10-01 11:30:00|36684.9|36664.9|36686.6|36626.6|36712.6|36676.4|36635.3|36598.9|48
1759318500000|2025-10-01 11:35:00|36690|36630|36740|36700|36765.2|36708.9|36651.4|36618.7|85
1759318800000|2025-10-01 11:40:00|36728.6|36708.6|36767.2|36747.2|36774.7|36754.7|36709.7|36683.4|33
1759319100000|2025-10-01 11:45:00|36768.5|36748.5|36903.5|36883.5|36911|36883.5|36719.6|36674.4|75
1759319400000|2025-10-01 11:50:00|36951.4|36891.4|36880|36860|37021|36990.7|36878.9|36851.6|76
1759319700000|2025-10-01 11:55:00|36878.9|36858.9|36807.5|36767.5|36911.8|36891.8|36786.3|36749.1|67
1759320000000|2025-10-01 12:00:00|36813.6|36753.6|36972.9|36952.9|36978.1|36955.4|36710|36677.7|104
1759320300000|2025-10-01 12:05:00|36974.2|36954.2|36915.3|36895.3|36976.7|36956.7|36861.5|36830.3|91
1759320600000|2025-10-01 12:10:00|36914.2|36894.2|36920.5|36900.5|36930.7|36904.5|36841.9|36810.1|58
1759320900000|2025-10-01 12:15:00|36919.3|36899.3|36913.1|36893.1|36950.6|36919.3|36856.6|36825.2|58
1759321200000|2025-10-01 12:20:00|36910.4|36890.4|36851|36831|36910.4|36890.4|36821.3|36796.3|96
1759321500000|2025-10-01 12:25:00|36875.1|36835.1|36887.6|36867.6|36893.7|36873.7|36816|36788.5|65
1759321800000|2025-10-01 12:30:00|36889.8|36849.8|36925.9|36905.9|36960|36938.6|36879.8|36848.5|66
1759322100000|2025-10-01 12:35:00|36935.4|36915.4|37194.2|37174.2|37203.1|37174.5|36935.4|36915.4|190
1759322400000|2025-10-01 12:40:00|37196.5|37176.5|37199.1|37179.1|37203.3|37183.1|37060.1|37035.4|99
1759322700000|2025-10-01 12:45:00|37197.8|37177.8|37204.1|37164.1|37251.6|37231.6|37159.1|37139.1|132
1759323000000|2025-10-01 12:50:00|37204|37184.1|37042.2|37002.2|37232|37202|37000.8|36980.4|153
1759323300000|2025-10-01 12:55:00|37024.7|37004.7|37071|37031|37078.3|37041.9|36954.5|36905.6|49
1759323600000|2025-10-01 13:00:00|37065.1|37045.1|37069.6|37029.6|37117.1|37097.1|37044.6|37011.7|59
1759323900000|2025-10-01 13:05:00|37078.2|37018.2|36987.5|36967.5|37078.2|37029.6|36954.8|36934.8|143
1759324200000|2025-10-01 13:10:00|36984.8|36964.8|37065.6|37045.6|37075.4|37055.4|36957.3|36921.3|57
1759324500000|2025-10-01 13:15:00|37062.9|37042.9|37080.5|37060.5|37117.4|37093.3|37060.4|37033|54
1759324800000|2025-10-01 13:20:00|37075.5|37055.5|37113|37073|37133|37087.8|37058.9|37031.7|83
1759325100000|2025-10-01 13:25:00|37104.3|37084.3|37087.2|37067.2|37131.1|37103.6|37083|37050.3|104
1759325400000|2025-10-01 13:30:00|37082|37062|37146.2|37126.2|37152.2|37127.2|37065.4|37036.3|129
1759325700000|2025-10-01 13:35:00|37148.7|37128.7|37289.1|37249.1|37381.8|37348.2|37148.7|37120.5|290
1759326000000|2025-10-01 13:40:00|37280.4|37260.4|37262.9|37242.9|37337.9|37315.4|37230.4|37210.4|179
1759326300000|2025-10-01 13:45:00|37246.5|37226.5|37329.9|37309.9|37346.7|37326.7|37232.7|37204|151
1759326600000|2025-10-01 13:50:00|37326|37306|37371.2|37351.2|37445.3|37405.3|37314.9|37283.5|136
1759326900000|2025-10-01 13:55:00|37357.1|37331.2|37506.3|37486.3|37566.6|37540.4|37350|37330|224
1759327200000|2025-10-01 14:00:00|37487.3|37447.3|37533.1|37513.1|37533.1|37513.1|37392.7|37365.2|168
1759327500000|2025-10-01 14:05:00|37533|37513|37565.1|37525.1|37577.8|37549.4|37499.9|37467.4|75
1759327800000|2025-10-01 14:10:00|37566.2|37526.2|37513.4|37493.4|37577.6|37546.2|37474.8|37444.8|50
1759328100000|2025-10-01 14:15:00|37510.9|37490.9|37499.7|37459.7|37547.5|37520|37473.4|37448.6|56
1759328400000|2025-10-01 14:20:00|37488.4|37468.4|37422.4|37402.4|37508.6|37481.1|37395.6|37365.4|59
1759328700000|2025-10-01 14:25:00|37424.7|37404.7|37583.7|37563.7|37636.4|37603.7|37424.7|37404.7|123
1759329000000|2025-10-01 14:30:00|37586|37566|37530.3|37510.3|37646.1|37617.3|37526.6|37501.6|128
1759329300000|2025-10-01 14:35:00|37527.8|37507.8|37669|37649|37669|37649|37495|37460|139
1759329600000|2025-10-01 14:40:00|37667.9|37647.9|37545.3|37505.3|37670.4|37650.4|37545.3|37502.4|125
1759329900000|2025-10-01 14:45:00|37548.1|37508.1|37668.2|37628.2|37668.2|37643.4|37543.1|37508.1|86
1759330200000|2025-10-01 14:50:00|37656.8|37636.8|37557.5|37537.5|37661.6|37638|37518.4|37498.4|97
1759330500000|2025-10-01 14:55:00|37556.1|37536.1|37594|37574|37610|37590|37552.5|37521.1|107
1759330800000|2025-10-01 15:00:00|37595.2|37575.2|37725.1|37705.1|37726.5|37705.1|37595.2|37575.2|85
1759331100000|2025-10-01 15:05:00|37723.7|37703.7|37620.8|37560.8|37723.7|37703.7|37553.4|37523.1|410
1759331400000|2025-10-01 15:10:00|37616.3|37556.3|37382.6|37322.6|37626.2|37586.2|37280.2|37249.4|394
1759331700000|2025-10-01 15:15:00|37384.9|37324.9|37405.8|37345.8|37430.1|37377.8|37257.2|37211|186
1759332000000|2025-10-01 15:20:00|37409.9|37349.9|37304.6|37284.6|37422.1|37374.6|37304.6|37279.8|122
1759332300000|2025-10-01 15:25:00|37303.5|37283.5|37337.3|37317.3|37343.6|37317.3|37264.8|37224.8|54
1759332600000|2025-10-01 15:30:00|37331.1|37311.1|37505.1|37485.1|37534|37502.6|37292.3|37263.6|113
1759332900000|2025-10-01 15:35:00|37500.1|37480.1|37623.2|37603.2|37625.7|37605.7|37457.2|37427.4|303
1759333200000|2025-10-01 15:40:00|37620.5|37600.5|37699.7|37659.7|37762.4|37731.1|37611.8|37580.5|103
1759333500000|2025-10-01 15:45:00|37688.3|37668.3|37619.6|37599.6|37700.8|37674.7|37606.9|37581.5|55
1759333800000|2025-10-01 15:50:00|37616.9|37596.9|37638.2|37598.2|37658.4|37624.4|37597.6|37571.5|47
1759334100000|2025-10-01 15:55:00|37645.7|37585.7|37655.4|37635.4|37676.8|37649.5|37610.3|37585.7|53
1759334400000|2025-10-01 16:00:00|37654.3|37634.3|37655.6|37615.6|37723.1|37703.1|37597.7|37574.1|87
1759334700000|2025-10-01 16:05:00|37643.1|37623.1|37651.7|37611.7|37660.6|37631.9|37590.1|37566.7|213
1759335000000|2025-10-01 16:10:00|37642.8|37602.8|37582.8|37562.8|37663.2|37628|37555.3|37527.8|100
1759335300000|2025-10-01 16:15:00|37580.1|37560.1|37684.8|37664.8|37700|37672.5|37570|37543.9|83
1759335600000|2025-10-01 16:20:00|37683.4|37663.4|37641.1|37621.1|37721.5|37699.2|37631.1|37611.1|321
1759335900000|2025-10-01 16:25:00|37642.4|37622.4|37663.7|37643.7|37671|37647.4|37622.2|37601.5|95
1759336200000|2025-10-01 16:30:00|37664.9|37644.9|37634.6|37614.6|37664.9|37644.9|37634.6|37614.6|29
1759336500000|2025-10-01 16:35:00|37632.1|37612.1|37651.8|37631.8|37660.7|37640.7|37629.6|37609.6|27
1759336800000|2025-10-01 16:40:00|37650.5|37630.5|37656.8|37636.8|37656.8|37636.8|37634.1|37614.1|18
1759337100000|2025-10-01 16:45:00|37655.4|37635.4|37637.9|37617.9|37665.6|37641.8|37631.7|37610|26
1759337400000|2025-10-01 16:50:00|37640.4|37620.4|37646.7|37626.7|37659.2|37636.9|37629|37609|160
1759337700000|2025-10-01 16:55:00|37643.9|37623.9|37650.7|37630.7|37656.8|37631.8|37604.3|37584.3|46
1759338000000|2025-10-01 17:00:00|37649.5|37629.5|37629|37609|37654.7|37634.7|37629|37608.8|52
1759338300000|2025-10-01 17:05:00|37627.9|37607.9|37698|37678|37698|37678|37624|37604|86
1759338600000|2025-10-01 17:10:00|37699.4|37679.4|37682|37662|37701.7|37680.5|37644.3|37624.3|102
1759338900000|2025-10-01 17:15:00|37680.9|37660.9|37683.1|37643.1|37701.6|37674.5|37664.3|37637|40
1759339200000|2025-10-01 17:20:00|37675.6|37655.6|37704.4|37684.4|37704.4|37684.4|37674.3|37647|48
1759339500000|2025-10-01 17:25:00|37718.7|37698.7|37740.3|37720.3|37740.3|37720.3|37717.8|37697.8|145
1759392900000|2025-10-02 08:15:00|37734.6|37714.6|37820.4|37760.4|37900.4|37849.1|37681.4|37640|162
1759393200000|2025-10-02 08:20:00|37821.5|37761.5|37706.8|37666.8|37829.2|37789.2|37676.6|37629.1|44
1759393500000|2025-10-02 08:25:00|37709.5|37669.5|37772.9|37732.9|37774.2|37741.6|37666.6|37644.1|40
1759393800000|2025-10-02 08:30:00|37779.4|37739.4|37750.5|37730.5|37782.9|37746.6|37691.7|37656.5|25
1759394100000|2025-10-02 08:35:00|37753.2|37733.2|37715.3|37695.3|37779.3|37743.2|37709.2|37667.8|27
1759394400000|2025-10-02 08:40:00|37713.9|37693.9|37421.6|37381.6|37716.6|37693.9|37404.1|37365.4|70
1759394700000|2025-10-02 08:45:00|37429.1|37389.1|37565.3|37545.3|37573.8|37546.5|37426.6|37385.6|58
1759395000000|2025-10-02 08:50:00|37568.8|37548.8|37497.8|37477.8|37568.8|37548.8|37497.8|37468.8|14
1759395300000|2025-10-02 08:55:00|37496.6|37476.6|37455|37435|37513.9|37490.1|37433.9|37407.6|22
1759395600000|2025-10-02 09:00:00|37469|37429|37473.6|37413.6|37473.6|37438.9|37401.4|37361.4|21
1759395900000|2025-10-02 09:05:00|37472.5|37412.5|37471.1|37431.1|37494.9|37454.9|37420|37368.6|10
1759396200000|2025-10-02 09:10:00|37472.3|37432.3|37425.9|37405.9|37491|37450|37414.9|37362.2|31
1759396500000|2025-10-02 09:15:00|37423.5|37403.5|37454.8|37414.8|37475.6|37432.3|37396.8|37363.2|16
1759396800000|2025-10-02 09:20:00|37453.5|37413.5|37395.7|37375.7|37473.4|37421.1|37390.7|37370.7|9
1759397100000|2025-10-02 09:25:00|37393.2|37373.2|37361.7|37341.7|37395.7|37375.7|37350.7|37330.3|29
1759397400000|2025-10-02 09:30:00|37362.8|37342.8|37421.8|37361.8|37463.3|37434.3|37359.3|37330.7|32
1759397700000|2025-10-02 09:35:00|37414.4|37374.4|37354.4|37314.4|37415.6|37388.1|37335.4|37306.7|83
1759398000000|2025-10-02 09:40:00|37340.4|37320.4|37279|37219|37370.5|37348|37255.3|37219|70
1759398300000|2025-10-02 09:45:00|37266.5|37226.5|37247.8|37227.8|37311.8|37276.8|37247.8|37220.1|13
1759398600000|2025-10-02 09:50:00|37245.4|37225.4|37305.4|37245.4|37349.2|37305.6|37239.3|37219.3|32
1759398900000|2025-10-02 09:55:00|37302.9|37242.9|37232.2|37192.2|37302.9|37259|37223|37192.2|23
1759399200000|2025-10-02 10:00:00|37236.8|37196.8|37304.8|37244.8|37304.8|37244.8|37120.5|37088|42
1759399500000|2025-10-02 10:05:00|37307.1|37247.1|37357|37297|37357|37325.7|37279.4|37219.4|17
1759399800000|2025-10-02 10:10:00|37358.2|37298.2|37259.3|37199.3|37360.9|37309.5|37229|37169|35
1759400100000|2025-10-02 10:15:00|37260.6|37200.6|37156.7|37116.7|37294.6|37254.6|37156.7|37110.1|42
1759400400000|2025-10-02 10:20:00|37152.7|37112.7|37184.2|37124.2|37211.9|37157.9|37093.2|37059.2|29
1759400700000|2025-10-02 10:25:00|37182.9|37122.9|37210.5|37150.5|37211.8|37158|37140.5|37087.8|27
1759401000000|2025-10-02 10:30:00|37208|37148|37196.6|37156.6|37247.9|37187.9|37194.4|37140.4|9
1759401300000|2025-10-02 10:35:00|37197.7|37157.7|37170|37110|37239.1|37191.6|37148.8|37096.3|14
1759401600000|2025-10-02 10:40:00|37175.3|37115.3|37204.8|37144.8|37270.1|37233.8|37161.1|37115.3|26
1759401900000|2025-10-02 10:45:00|37209.4|37149.4|37235.1|37175.1|37248.6|37189.9|37181.1|37143.6|3
1759402200000|2025-10-02 10:50:00|37235|37175|37258.3|37218.3|37271.2|37239.9|37222.4|37175|37
1759402500000|2025-10-02 10:55:00|37265.7|37205.7|37217.1|37157.1|37265.7|37208.3|37125.6|37093.1|14
1759402800000|2025-10-02 11:00:00|37215.9|37155.9|37140.4|37120.4|37215.9|37159.4|37140.4|37115.4|45
1759403100000|2025-10-02 11:05:00|37141.5|37121.5|37001.5|36941.5|37146.7|37126.7|36950.2|36909.2|111
1759403400000|2025-10-02 11:10:00|36990.1|36950.1|37098.1|37058.1|37115.6|37073.1|36975.5|36927.5|24
1759403700000|2025-10-02 11:15:00|37082.8|37062.8|37105.5|37065.5|37114.2|37074.2|37042.7|37008.1|14
1759404000000|2025-10-02 11:20:00|37106.7|37066.7|36960.6|36900.6|37123|37080.3|36960.6|36900.6|40
1759404300000|2025-10-02 11:25:00|36962|36902|36926.7|36906.7|36965.8|36915.5|36922.9|36891.6|58
1759404600000|2025-10-02 11:30:00|36928.1|36908.1|36809.2|36789.2|36945.7|36913.2|36808|36788|59
1759404900000|2025-10-02 11:35:00|36810.3|36790.3|36933.3|36913.3|36933.3|36913.3|36797.5|36771.3|74
1759405200000|2025-10-02 11:40:00|36934.6|36914.6|37082.6|37042.6|37082.6|37045.1|36934.4|36902.6|51
1759405500000|2025-10-02 11:45:00|37081.2|37041.2|37042.5|36982.5|37081.2|37041.2|37002.4|36967.5|48
1759405800000|2025-10-02 11:50:00|37043.7|36983.7|37025.6|37005.6|37134.8|37104.8|37023.1|36983.7|227
1759406100000|2025-10-02 11:55:00|37004.1|36984.1|37007.1|36947.1|37039.9|37008.9|36959.9|36932.9|75
1759406400000|2025-10-02 12:00:00|37008.4|36948.4|37155.9|37135.9|37185.7|37138.2|36973.4|36945.7|120
1759406700000|2025-10-02 12:05:00|37158.4|37138.4|37216.1|37156.1|37223.3|37192.3|37148.4|37117|80
1759407000000|2025-10-02 12:10:00|37208.8|37168.8|37206.2|37166.2|37272.1|37241|37100.8|37052.9|114
1759407300000|2025-10-02 12:15:00|37198.9|37178.9|37168.7|37128.7|37210.7|37181.2|37157.4|37116.2|51
1759407600000|2025-10-02 12:20:00|37170|37130|37083.6|37063.6|37170|37131.2|37082.1|37042.1|65
1759407900000|2025-10-02 12:25:00|37081.1|37061.1|37109.9|37069.9|37203.8|37178.9|37079.8|37032.3|77
1759408200000|2025-10-02 12:30:00|37101.2|37081.2|37062.3|37022.3|37142.7|37098.9|37003.7|36970.4|119
1759408500000|2025-10-02 12:35:00|37071|37011|37114.1|37054.1|37115.4|37062.9|36996|36962.1|67
1759408800000|2025-10-02 12:40:00|37117.6|37057.6|37045.2|37025.2|37126.4|37096.7|37031.7|37006.5|30
1759409100000|2025-10-02 12:45:00|37046.4|37026.4|37081.6|37021.6|37104.2|37076.5|37017.8|36993|60
1759409400000|2025-10-02 12:50:00|37080.3|37020.3|37185.6|37125.6|37185.6|37130.6|37057.8|37015.3|32
1759409700000|2025-10-02 12:55:00|37186.7|37126.7|37594.1|37554.1|37600.5|37560.5|37174.2|37126.7|317
1759410000000|2025-10-02 13:00:00|37581.6|37561.6|37510.6|37470.6|37604.3|37584.3|37416.6|37374|144
1759410300000|2025-10-02 13:05:00|37522.6|37482.6|37443.4|37403.4|37586.2|37556.2|37443.4|37397.2|74
1759410600000|2025-10-02 13:10:00|37456|37396|37386|37346|37456|37413.4|37352.3|37318.4|55
1759410900000|2025-10-02 13:15:00|37388.5|37348.5|37496.1|37456.1|37503.6|37458.7|37388.4|37335.9|53
1759411200000|2025-10-02 13:20:00|37498.7|37458.7|37508.3|37488.3|37522.2|37488.3|37398.1|37372|41
1759411500000|2025-10-02 13:25:00|37507|37487|37481.8|37441.8|37582|37522|37471.8|37411.8|37
1759411800000|2025-10-02 13:30:00|37476.8|37436.8|37259.1|37219.1|37539.4|37497.1|37251.6|37206.6|105
1759412100000|2025-10-02 13:35:00|37267.7|37207.7|37143.7|37123.7|37288.9|37246.6|37143.7|37113.9|108
1759412400000|2025-10-02 13:40:00|37142.4|37122.4|37107.3|37067.3|37225.3|37181.3|37092.5|37061.1|91
1759412700000|2025-10-02 13:45:00|37098.6|37078.6|37212.6|37192.6|37270.2|37242.6|37098.6|37062.3|69
1759413000000|2025-10-02 13:50:00|37213.7|37193.7|37256.7|37236.7|37257.8|37236.7|37160|37126.7|72
1759413300000|2025-10-02 13:55:00|37254|37234|37153.8|37133.8|37276.6|37240.3|37153.8|37118.9|44
1759413600000|2025-10-02 14:00:00|37154.9|37134.9|37158.4|37138.4|37218.3|37189.6|37103.3|37074.4|115
1759413900000|2025-10-02 14:05:00|37167.1|37127.1|37376|37316|37389.7|37336|37157.2|37127.1|67
1759414200000|2025-10-02 14:10:00|37361|37321|37340.9|37280.9|37407.2|37357.2|37309.8|37256|42
1759414500000|2025-10-02 14:15:00|37342.3|37282.3|37373.9|37313.9|37378.7|37330.6|37269.7|37232.4|39
1759414800000|2025-10-02 14:20:00|37373.8|37313.8|37262.1|37222.1|37373.8|37332.4|37204.7|37172.2|41
1759415100000|2025-10-02 14:25:00|37261|37221|37218.4|37158.4|37266|37233.5|37117|37097|65
1759415400000|2025-10-02 14:30:00|37219.7|37159.7|37169.4|37129.4|37252.4|37199.6|37159.4|37129.4|54
1759415700000|2025-10-02 14:35:00|37167|37127|37063|37043|37177|37135.8|37055.2|37026.7|68
1759416000000|2025-10-02 14:40:00|37077|37037|37044.2|37024.2|37100.8|37069.4|37040.6|37016.6|63
1759416300000|2025-10-02 14:45:00|37045.6|37025.6|37105.5|37085.5|37153.3|37123.2|37045.6|37018.1|53
1759416600000|2025-10-02 14:50:00|37104.3|37084.3|37187.1|37147.1|37223.1|37173.1|37091.8|37059.2|49
1759416900000|2025-10-02 14:55:00|37175.8|37155.8|36920.1|36900.1|37188.1|37155.8|36920.1|36900.1|87
1759417200000|2025-10-02 15:00:00|36928.8|36888.8|37013.7|36973.7|37016.4|36990.1|36923.9|36888.8|80
1759417500000|2025-10-02 15:05:00|37002.4|36982.4|37037.5|36997.5|37051|37002.5|36958.5|36924.8|49
1759417800000|2025-10-02 15:10:00|37028.8|37008.8|36944.6|36924.6|37056.3|37011.1|36938.4|36909.8|67
1759418100000|2025-10-02 15:15:00|36942.2|36922.2|37021|36981|37078.8|37038.8|36942.2|36914.7|51
1759418400000|2025-10-02 15:20:00|37032.3|36972.3|36949.5|36889.5|37032.3|36982.2|36926|36889.5|58
1759418700000|2025-10-02 15:25:00|36944.6|36904.6|36912.1|36892.1|36972.1|36944.4|36911.9|36886.9|45
1759419000000|2025-10-02 15:30:00|36920.7|36880.7|36942.5|36922.5|36942.5|36922.5|36800.7|36780.7|133
1759419300000|2025-10-02 15:35:00|36946.1|36926.1|36905.8|36885.8|36964.8|36938.5|36870.8|36847.7|39
1759419600000|2025-10-02 15:40:00|36907.1|36887.1|36954.1|36914.1|36974.7|36945.7|36905.8|36885.8|47
1759419900000|2025-10-02 15:45:00|36949.4|36909.4|36901.7|36881.7|36961.7|36935.6|36897.7|36877.7|47
1759420200000|2025-10-02 15:50:00|36905.2|36885.2|36948|36928|36967.8|36938|36899.2|36870.3|57
1759420500000|2025-10-02 15:55:00|36947.9|36927.9|36921.6|36901.6|36994.3|36967.9|36889.2|36865.4|83
1759420800000|2025-10-02 16:00:00|36927.9|36907.9|36975.2|36955.2|37002.6|36976.5|36905.4|36882.9|38
1759421100000|2025-10-02 16:05:00|36973.8|36953.8|37021.6|37001.6|37021.6|37001.6|36916.3|36885|43
1759421400000|2025-10-02 16:10:00|37020.3|37000.3|36965.1|36945.1|37030|37002.6|36955.1|36923.7|59
1759421700000|2025-10-02 16:15:00|36963.7|36943.7|37010.2|36990.2|37019|36990.2|36961.4|36939.2|92
1759422000000|2025-10-02 16:20:00|37012.5|36992.5|37102.9|37082.9|37125.7|37094.4|36991.5|36971.5|233
1759422300000|2025-10-02 16:25:00|37096.7|37076.7|37105.3|37085.3|37123|37090.4|37042.7|37022.7|107
1759422600000|2025-10-02 16:30:00|37106.7|37086.7|37089|37069|37114.1|37094.1|37077.8|37057.8|30
1759422900000|2025-10-02 16:35:00|37090.3|37070.3|37110.4|37090.4|37124.2|37104.2|37087.8|37067.8|23
1759423200000|2025-10-02 16:40:00|37107.9|37087.9|37069|37049|37109|37089|37069|37049|39
1759423500000|2025-10-02 16:45:00|37067.7|37047.7|37158.9|37138.9|37161.4|37141.4|37065.2|37045.2|26
1759423800000|2025-10-02 16:50:00|37157.6|37137.6|37177.5|37157.5|37177.7|37157.7|37151.2|37125.1|37
1759424100000|2025-10-02 16:55:00|37176.2|37156.2|37183.8|37163.8|37192.6|37172.6|37173.8|37153.8|42
1759424400000|2025-10-02 17:00:00|37185.1|37165.1|37270.1|37250.1|37276.4|37250.2|37185.1|37165.1|55
1759424700000|2025-10-02 17:05:00|37273.6|37253.6|37311|37291|37352.4|37332.4|37273.6|37253.6|35
1759425000000|2025-10-02 17:10:00|37312.4|37292.4|37382.3|37362.3|37382.3|37362.3|37312.4|37292.4|66
1759425300000|2025-10-02 17:15:00|37379.7|37359.7|37318.6|37298.6|37379.7|37359.7|37318.6|37297.4|37
1759425600000|2025-10-02 17:20:00|37319.9|37299.9|37316.3|37296.3|37337.7|37317.7|37294.9|37263.6|41
1759425900000|2025-10-02 17:25:00|37317.5|37297.5|37249.9|37229.9|37336.2|37307.5|37248.6|37216.1|95
1759426200000|2025-10-02 17:30:00|37247.4|37227.4|37247.4|37227.4|37247.4|37227.4|37247.4|37227.4|0
1759479300000|2025-10-03 08:15:00|37239.3|37219.3|37725.3|37685.3|37959.3|37908|37239.3|37219.3|359
1759479600000|2025-10-03 08:20:00|37737.9|37677.9|37814.1|37774.1|37846.7|37826.7|37730.6|37677.9|69
1759479900000|2025-10-03 08:25:00|37816.7|37776.7|37833.1|37813.1|37929.3|37903.2|37809.2|37774.1|59
1759480200000|2025-10-03 08:30:00|37835.7|37815.7|37891.7|37851.7|37968.1|37933.3|37835.7|37810.3|67
1759480500000|2025-10-03 08:35:00|37892.9|37852.9|37860.4|37820.4|37892.9|37855.4|37835.3|37806.6|61
1759480800000|2025-10-03 08:40:00|37852.9|37832.9|37919.3|37879.3|37919.3|37879.3|37801.7|37760.4|35
1759481100000|2025-10-03 08:45:00|37920.6|37880.6|37871.6|37851.6|37937|37907.1|37826.6|37786.6|108
1759481400000|2025-10-03 08:50:00|37882.9|37842.9|37869.2|37829.2|37923.1|37903.1|37855.4|37815.5|35
1759481700000|2025-10-03 08:55:00|37870.4|37830.4|37960.4|37900.4|37970.6|37939.2|37866.6|37812.6|28
1759482000000|2025-10-03 09:00:00|37951.7|37911.7|37899.3|37879.3|38011.8|37991.8|37899.3|37871.8|79
1759482300000|2025-10-03 09:05:00|37903|37863|37895.4|37855.4|37914.1|37875.4|37869.1|37825.3|31
1759482600000|2025-10-03 09:10:00|37896.7|37856.7|37843.9|37823.9|37939|37900.4|37838.9|37811.4|43
1759482900000|2025-10-03 09:15:00|37845.2|37825.2|37692.7|37652.7|37856.4|37831.4|37683.6|37636.1|30
1759483200000|2025-10-03 09:20:00|37695|37655|37710|37670|37723.5|37690|37686.2|37634.9|22
1759483500000|2025-10-03 09:25:00|37708.7|37668.7|37668.5|37628.5|37715|37675|37618.5|37586|30
1759483800000|2025-10-03 09:30:00|37662.2|37622.2|37658.4|37618.4|37692.2|37652.1|37642.2|37588.3|21
1759484100000|2025-10-03 09:35:00|37659.6|37619.6|37650.8|37630.8|37677.1|37649.6|37650.8|37619.6|9
1759484400000|2025-10-03 09:40:00|37649.5|37629.5|37650.5|37630.5|37728.2|37698.2|37644.4|37618|33
1759484700000|2025-10-03 09:45:00|37655.5|37635.5|37621.6|37581.6|37687.9|37660.4|37559.1|37534.1|74
1759485000000|2025-10-03 09:50:00|37619|37579|37655.3|37615.3|37659.1|37615.3|37590.3|37535.2|10
1759485300000|2025-10-03 09:55:00|37658|37618|37605.1|37565.1|37722.8|37690.3|37601.3|37547.4|45
1759485600000|2025-10-03 10:00:00|37607.7|37567.7|37613.8|37553.8|37620.1|37572.4|37566.2|37537.5|13
1759485900000|2025-10-03 10:05:00|37617.5|37557.5|37634.8|37614.8|37646.1|37616|37605|37557.5|10
1759486200000|2025-10-03 10:10:00|37637.2|37617.2|37704.9|37664.9|37716.2|37674.9|37637.2|37608.6|16
1759486500000|2025-10-03 10:15:00|37712.4|37652.4|37682.2|37642.2|37720|37695|37627.2|37606.1|33
1759486800000|2025-10-03 10:20:00|37680.9|37640.9|37733.4|37693.4|37762.1|37727.1|37672.2|37640.9|12
1759487100000|2025-10-03 10:25:00|37732.3|37692.3|37757.2|37717.2|37816|37764.7|37723.6|37692.3|10
1759487400000|2025-10-03 10:30:00|37752.2|37732.2|37610.8|37590.8|37777.2|37734.7|37610.8|37590.8|37
1759487700000|2025-10-03 10:35:00|37624.7|37584.7|37520.8|37500.8|37663.3|37632|37520.8|37485.9|52
1759488000000|2025-10-03 10:40:00|37522.1|37502.1|37607.2|37567.2|37626.1|37584.7|37519.6|37489.6|35
1759488300000|2025-10-03 10:45:00|37608.5|37568.5|37599.6|37579.6|37628.4|37594.7|37599.6|37553.4|4
1759488600000|2025-10-03 10:50:00|37594.4|37574.4|37595.6|37555.6|37653.3|37622|37577|37529.5|32
1759488900000|2025-10-03 10:55:00|37598.1|37558.1|37656.8|37596.8|37656.8|37596.8|37579.3|37533.2|20
1759489200000|2025-10-03 11:00:00|37649.3|37609.3|37608.1|37568.1|37738.1|37686.8|37585.7|37549.3|39
1759489500000|2025-10-03 11:05:00|37612.8|37572.8|37566.6|37546.6|37618|37575.5|37565.4|37537.9|7
1759489800000|2025-10-03 11:10:00|37577.9|37537.9|37570.3|37530.3|37595.2|37556.6|37551.5|37517.7|55
1759490100000|2025-10-03 11:15:00|37571.5|37531.5|37534|37494|37586.5|37546.5|37517.7|37485.2|8
1759490400000|2025-10-03 11:20:00|37535.2|37495.2|37558.9|37518.9|37560.1|37531.4|37522.6|37490.1|18
1759490700000|2025-10-03 11:25:00|37561.5|37521.5|37580.3|37540.3|37585.3|37549|37551.4|37499|17
1759491000000|2025-10-03 11:30:00|37565.2|37545.2|37576.4|37536.4|37585.3|37545.2|37559|37517.6|9
1759491300000|2025-10-03 11:35:00|37575.2|37535.2|37657.6|37637.6|37702.7|37671.5|37556.3|37517.6|51
1759491600000|2025-10-03 11:40:00|37670.1|37630.1|37740.1|37720.1|37790|37761.4|37665.1|37630.1|41
1759491900000|2025-10-03 11:45:00|37783.9|37743.9|37831.4|37791.4|37881.4|37860.3|37780.2|37743.9|54
1759492200000|2025-10-03 11:50:00|37829|37789|37872.6|37852.6|37882.8|37860.2|37813.9|37785.2|84
1759492500000|2025-10-03 11:55:00|37871.3|37851.3|37741|37721|37872.6|37852.6|37728.6|37701.2|45
1759492800000|2025-10-03 12:00:00|37742.2|37722.2|37925.1|37905.1|37943.8|37921.2|37742.2|37722.2|135
1759493100000|2025-10-03 12:05:00|37927.6|37907.6|37861.1|37841.1|37993.6|37964.9|37861.1|37836|54
1759493400000|2025-10-03 12:10:00|37859.9|37839.9|37689.6|37669.6|37891|37863.5|37678.3|37653.3|65
1759493700000|2025-10-03 12:15:00|37690.8|37670.8|37479.7|37459.7|37705.8|37685.8|37479.7|37459.7|138
1759494000000|2025-10-03 12:20:00|37472.2|37452.2|37593.2|37553.2|37609.5|37584.5|37395.6|37365.6|206
1759494300000|2025-10-03 12:25:00|37594.7|37574.7|37766|37746|37769.6|37746|37594.7|37574.7|81
1759494600000|2025-10-03 12:30:00|37764.6|37744.6|37799.8|37779.8|37898.6|37871|37760.8|37728.5|100
1759494900000|2025-10-03 12:35:00|37812.3|37772.3|37851.1|37831.1|37862.3|37842.2|37801|37771.1|36
1759495200000|2025-10-03 12:40:00|37852.4|37832.4|37959.9|37939.9|37971.2|37949.9|37852.4|37832.4|83
1759495500000|2025-10-03 12:45:00|37961.2|37941.2|37883.5|37863.5|37979.7|37948.6|37864.8|37844.8|33
1759495800000|2025-10-03 12:50:00|37886.1|37866.1|38011.2|37991.2|38018.7|37998.7|37886.1|37866.1|76
1759496100000|2025-10-03 12:55:00|38019.9|37979.9|37974.7|37954.7|38037.4|38017.4|37917.1|37877.1|119
1759496400000|2025-10-03 13:00:00|37983.4|37943.4|37924.7|37884.7|37983.4|37944.4|37868.5|37837.2|71
1759496700000|2025-10-03 13:05:00|37925.9|37885.9|38042.2|38022.2|38049.7|38022.2|37925.9|37885.9|50
1759497000000|2025-10-03 13:10:00|38050.9|38010.9|38025.9|38005.9|38154.7|38132.2|38020.7|37983.2|127
1759497300000|2025-10-03 13:15:00|38030.9|37970.9|37721.7|37701.7|38030.9|37970.9|37720.5|37700.5|199
1759497600000|2025-10-03 13:20:00|37720.5|37700.5|37812.8|37752.8|37841.9|37809.4|37660.6|37619.5|335
1759497900000|2025-10-03 13:25:00|37806.7|37766.7|37854.3|37814.3|38020.5|37975.6|37796.5|37755.3|209
1759498200000|2025-10-03 13:30:00|37855.5|37815.5|37786.8|37766.8|37870.5|37841.8|37705.4|37654.3|113
1759498500000|2025-10-03 13:35:00|37789.2|37769.2|37767.9|37747.9|37829.2|37801.7|37737.8|37697.8|152
1759498800000|2025-10-03 13:40:00|37764|37744|37727.4|37707.4|37795.3|37769.1|37681.4|37661.4|80
1759499100000|2025-10-03 13:45:00|37720.2|37700.2|37563.8|37523.8|37780.3|37740.3|37549|37523.8|104
1759499400000|2025-10-03 13:50:00|37546.3|37526.3|37522.2|37502.2|37570|37535.1|37487.1|37449.8|90
1759499700000|2025-10-03 13:55:00|37518.5|37498.5|37604.9|37564.9|37607.3|37578.7|37498.4|37468.3|86
1759500000000|2025-10-03 14:00:00|37601.1|37561.1|37606.8|37566.8|37674.7|37644.5|37571.2|37547.5|115
1759500300000|2025-10-03 14:05:00|37608|37568|37658|37638|37695.7|37660.6|37599.3|37568|59
1759500600000|2025-10-03 14:10:00|37666.7|37626.7|37741.9|37701.9|37744.4|37723.1|37658|37626.7|68
1759500900000|2025-10-03 14:15:00|37733.2|37713.2|37705.5|37665.5|37803.3|37774.6|37612.9|37591.6|101
1759501200000|2025-10-03 14:20:00|37704.3|37664.3|37639.3|37619.3|37704.3|37664.3|37559.2|37529.4|49
1759501500000|2025-10-03 14:25:00|37640.6|37620.6|37676.7|37636.7|37699.2|37663|37620.3|37591.5|43
1759501800000|2025-10-03 14:30:00|37674.1|37634.1|37799.2|37779.2|37799.2|37779.2|37641.7|37591.7|124
1759502100000|2025-10-03 14:35:00|37800.5|37780.5|37785.4|37745.4|37851.6|37816.7|37706.5|37660.3|92
1759502400000|2025-10-03 14:40:00|37781.6|37741.6|37705.1|37665.1|37809.4|37778.1|37685.1|37631.5|53
1759502700000|2025-10-03 14:45:00|37702.7|37662.7|37841.4|37801.4|37851.5|37820.1|37697.7|37662.7|60
1759503000000|2025-10-03 14:50:00|37842.7|37802.7|37845.3|37825.3|37900.2|37867.7|37820.1|37780.1|49
1759503300000|2025-10-03 14:55:00|37857.8|37817.8|37895.2|37875.2|37944.1|37912.8|37851.5|37817.8|75
1759503600000|2025-10-03 15:00:00|37907.7|37867.7|37866.1|37846.1|37907.7|37876.4|37816.2|37771.3|62
1759503900000|2025-10-03 15:05:00|37877.4|37837.4|37748.7|37728.7|37900|37872.5|37742.3|37709.8|59
1759504200000|2025-10-03 15:10:00|37751.1|37731.1|37833.5|37773.5|37833.5|37791|37719.9|37695|65
1759504500000|2025-10-03 15:15:00|37836|37776|37904.8|37884.8|37912.3|37884.8|37782.3|37762.3|44
1759504800000|2025-10-03 15:20:00|37903.5|37883.5|37937.2|37917.2|37950.9|37930.9|37902.3|37882.3|64
1759505100000|2025-10-03 15:25:00|37938.4|37918.4|37894.6|37874.6|37944.7|37924.7|37865.9|37836|58
1759505400000|2025-10-03 15:30:00|37905.9|37865.9|37990.8|37970.8|38022.2|38002.2|37899.6|37865.9|155
1759505700000|2025-10-03 15:35:00|37984.8|37964.8|37884.7|37864.7|38004.9|37969.8|37864.7|37817.2|74
1759506000000|2025-10-03 15:40:00|37901|37861|37998.6|37958.6|38012.2|37983.6|37893.3|37861|69
1759506300000|2025-10-03 15:45:00|37982.2|37962.2|37942.5|37922.5|37998.6|37962.2|37909.6|37880.9|80
1759506600000|2025-10-03 15:50:00|37945|37925|37972.5|37952.5|37985|37960|37935|37915|91
1759506900000|2025-10-03 15:55:00|37973.7|37953.7|38104|38084|38131.2|38111.2|37973.7|37948.8|237
1759507200000|2025-10-03 16:00:00|38102.8|38082.8|38343.3|38303.3|38400.1|38372.6|38102.8|38075.3|515
1759507500000|2025-10-03 16:05:00|38340.9|38300.9|38237.8|38217.8|38356.1|38323.2|38220.4|38190.4|142
1759507800000|2025-10-03 16:10:00|38236.5|38216.5|38364.2|38324.2|38408.2|38386.9|38234|38200.4|199
1759508100000|2025-10-03 16:15:00|38360.4|38320.4|38299.3|38259.3|38360.4|38332.9|38268.6|38241.2|326
1759508400000|2025-10-03 16:20:00|38288|38268|38268.7|38248.7|38353.3|38324.4|38252.5|38216.9|709
1759508700000|2025-10-03 16:25:00|38270|38250|38241.3|38221.3|38332.7|38312.7|38241.3|38209|127
1759509000000|2025-10-03 16:30:00|38243.8|38223.8|38268.7|38248.7|38307.7|38287.7|38243.8|38223.8|62
1759509300000|2025-10-03 16:35:00|38270|38250|38287.4|38267.4|38301.3|38273.8|38233.7|38208.7|47
1759509600000|2025-10-03 16:40:00|38289.9|38269.9|38308.8|38268.8|38312.5|38292.5|38259.8|38239.8|40
1759509900000|2025-10-03 16:45:00|38315|38275|38206.1|38186.1|38315|38283.7|38206.1|38186.1|68
1759510200000|2025-10-03 16:50:00|38208.6|38188.6|38227.4|38207.4|38276.1|38243.6|38203.6|38183.6|48
1759510500000|2025-10-03 16:55:00|38228.6|38208.6|38248.4|38228.4|38279.8|38249.9|38228.6|38208.6|44
1759510800000|2025-10-03 17:00:00|38247.1|38227.1|38188.3|38168.3|38277.2|38248.4|38178.3|38158.3|78
1759511100000|2025-10-03 17:05:00|38183.3|38163.3|38139.6|38119.6|38192.1|38164.6|38133.3|38113.3|72
1759511400000|2025-10-03 17:10:00|38140.8|38120.8|38143.2|38123.2|38170.6|38145.6|38129.6|38109.6|47
1759511700000|2025-10-03 17:15:00|38141.9|38121.9|38129.3|38109.3|38182.2|38144.5|38105.6|38080.6|94
1759512000000|2025-10-03 17:20:00|38129.2|38109.2|38120.5|38080.5|38180.6|38160.6|38105.5|38079.3|87
1759512300000|2025-10-03 17:25:00|38148.1|38088.1|38071.8|38031.8|38148.1|38123|38028|38008|190
1759738500000|2025-10-06 08:15:00|37555.9|37535.9|37363.3|37303.3|37555.9|37535.9|36992.1|36932.1|363
1759738800000|2025-10-06 08:20:00|37354.6|37314.6|37554.3|37534.3|37598|37565.5|37348.3|37314.6|163
1759739100000|2025-10-06 08:25:00|37609.2|37569.2|37586.7|37546.7|37661.7|37628|37473|37430.5|84
1759739400000|2025-10-06 08:30:00|37590.5|37550.5|37520.4|37480.4|37599.3|37550.5|37471.8|37435.5|55
1759739700000|2025-10-06 08:35:00|37509.2|37489.2|37498.9|37478.9|37514.2|37489.2|37425.4|37400.4|60
1759740000000|2025-10-06 08:40:00|37496.5|37476.5|37459|37419|37552.7|37518.8|37459|37407.7|29
1759740300000|2025-10-06 08:45:00|37481.4|37421.4|37508.8|37468.8|37516.4|37480.1|37426.4|37395.2|43
1759740600000|2025-10-06 08:50:00|37497.6|37477.6|37532.5|37472.5|37620.3|37586.4|37495.1|37471.4|33
1759740900000|2025-10-06 08:55:00|37540|37480|37590|37570|37613.8|37578.7|37512.5|37472.5|18
1759741200000|2025-10-06 09:00:00|37588.7|37568.7|37566.2|37506.2|37643.7|37623.7|37482.5|37455|91
1759741500000|2025-10-06 09:05:00|37557.4|37517.4|37562.4|37522.4|37614.9|37581.1|37557.4|37511.2|25
1759741800000|2025-10-06 09:10:00|37569.9|37509.9|37576|37536|37582.3|37549.8|37542.3|37508.6|29
1759742100000|2025-10-06 09:15:00|37577.3|37537.3|37601|37561|37608.5|37562.3|37527.2|37497.2|42
1759742400000|2025-10-06 09:20:00|37602.2|37562.2|37643.5|37603.5|37822.2|37763.5|37602.2|37562.2|107
1759742700000|2025-10-06 09:25:00|37648.5|37608.5|37617.3|37557.3|37697.3|37664.8|37559.8|37516|61
1759743000000|2025-10-06 09:30:00|37632.2|37572.2|37727.1|37667.1|37729.7|37678.3|37629.7|37572.2|54
1759743300000|2025-10-06 09:35:00|37729.7|37669.7|37654.6|37614.6|37779.6|37719.6|37645.8|37594.6|31
1759743600000|2025-10-06 09:40:00|37655.8|37615.8|37690.8|37630.8|37690.8|37633.3|37621|37575.7|9
1759743900000|2025-10-06 09:45:00|37700.8|37640.8|37679.5|37639.5|37770.7|37721.9|37660.7|37620.8|33
1759744200000|2025-10-06 09:50:00|37677|37637|37759.4|37719.4|37773.1|37731.9|37677|37637|26
1759744500000|2025-10-06 09:55:00|37778|37718|37809.1|37769.1|37810.4|37769.1|37766.8|37718|12
1759744800000|2025-10-06 10:00:00|37806.7|37766.7|37794.3|37774.3|37816.8|37785.5|37785.5|37758|14
1759745100000|2025-10-06 10:05:00|37795.5|37775.5|37814.2|37774.2|37817.9|37787.9|37787.9|37755.5|16
1759745400000|2025-10-06 10:10:00|37815.4|37775.4|37750.4|37730.4|37817.9|37786.6|37722.9|37676.6|15
1759745700000|2025-10-06 10:15:00|37752.9|37732.9|37731.5|37691.5|37787.8|37746.5|37712.9|37680.3|23
1759746000000|2025-10-06 10:20:00|37732.8|37692.8|37816.4|37776.4|37817.7|37786.4|37732.8|37692.8|18
1759746300000|2025-10-06 10:25:00|37815.2|37775.2|37946.4|37906.4|37946.4|37915.1|37787.7|37755.2|67
1759746600000|2025-10-06 10:30:00|37943.8|37903.8|37932.6|37892.6|37971.3|37938.8|37917.6|37883.9|17
1759746900000|2025-10-06 10:35:00|37930.1|37890.1|37951.2|37931.2|37957.5|37931.2|37925|37887.6|15
1759747200000|2025-10-06 10:40:00|37950|37930|37826.2|37786.2|37962.5|37931.2|37809.9|37774.9|29
1759747500000|2025-10-06 10:45:00|37823.7|37783.7|37896.1|37856.1|37907.4|37864.9|37800|37769.8|15
1759747800000|2025-10-06 10:50:00|37899.8|37859.8|37946|37886|37949.8|37906.1|37899.8|37859.8|15
1759748100000|2025-10-06 10:55:00|37947.2|37887.2|38067.2|38047.2|38093.5|38058.4|37941|37887.2|124
1759748400000|2025-10-06 11:00:00|38068.4|38048.4|37995.9|37955.9|38113.5|38084.7|37930.9|37893.4|90
1759748700000|2025-10-06 11:05:00|37997.1|37957.1|37978.4|37938.4|38034.6|38000.7|37893.4|37844.6|109
1759749000000|2025-10-06 11:10:00|37970.8|37950.8|38008.2|37988.2|38018.3|37989.5|37970.8|37947.1|40
1759749300000|2025-10-06 11:15:00|38014.5|37994.5|37995.7|37935.7|38055.8|38018.2|37988.2|37935.7|436
1759749600000|2025-10-06 11:20:00|37983.2|37943.2|38144.2|38104.2|38156.8|38105.6|37958.2|37927|66
1759749900000|2025-10-06 11:25:00|38143|38103|38060.4|38040.4|38150.5|38116.8|38059.2|38024.2|49
1759750200000|2025-10-06 11:30:00|38061.7|38041.7|38039.2|37999.2|38073|38042.9|38031.6|37991.6|21
1759750500000|2025-10-06 11:35:00|38012.8|37992.8|37894.3|37854.3|38035.4|37992.8|37880.5|37849.3|54
1759750800000|2025-10-06 11:40:00|37893|37853|37901.6|37841.6|37919.2|37885.4|37870.5|37841.6|33
1759751100000|2025-10-06 11:45:00|37908|37848|37982.9|37922.9|38011.7|37960.5|37880.5|37848|57
1759751400000|2025-10-06 11:50:00|37982.8|37922.8|37974|37954|37982.8|37955.2|37949|37906.5|13
1759751700000|2025-10-06 11:55:00|38002.6|37942.6|38020.2|37980.2|38056.4|38012.7|38000.2|37942.6|46
1759752000000|2025-10-06 12:00:00|38021.4|37981.4|38075.1|38055.1|38083.8|38060.1|37981.3|37947.6|60
1759752300000|2025-10-06 12:05:00|38076.3|38056.3|38093.8|38073.8|38211.3|38167.5|38045.2|38022.7|120
1759752600000|2025-10-06 12:10:00|38078.9|38053.8|38141.3|38081.3|38148.8|38117.4|38043.8|37996.3|33
1759752900000|2025-10-06 12:15:00|38128.8|38088.8|38056.2|38016.2|38147.4|38101.2|38025|37996.2|30
1759753200000|2025-10-06 12:20:00|38057.5|38017.5|38066.1|38046.1|38090|38052.5|37997.4|37963.7|40
1759753500000|2025-10-06 12:25:00|38073.7|38033.7|38006.2|37986.2|38128.8|38095|38006.2|37967.5|67
1759753800000|2025-10-06 12:30:00|38018.7|37978.7|37771.3|37731.3|38043.7|37999.9|37766.3|37731.3|141
1759754100000|2025-10-06 12:35:00|37770|37730|37716.2|37656.2|37858.8|37813.7|37693.7|37633.7|85
1759754400000|2025-10-06 12:40:00|37693.7|37633.7|37559.9|37499.9|37693.7|37657.4|37470|37426.1|162
1759754700000|2025-10-06 12:45:00|37547.4|37507.4|37782.4|37742.4|37814.9|37767.4|37527.4|37477.4|112
1759755000000|2025-10-06 12:50:00|37781.2|37741.2|37814.8|37794.8|37842.3|37797.3|37732.4|37680|61
1759755300000|2025-10-06 12:55:00|37824.8|37804.8|37792.1|37752.1|37918.4|37885.8|37792.1|37747.1|168
1759755600000|2025-10-06 13:00:00|37783.3|37763.3|37907|37887|37944.5|37911.9|37783.3|37758|49
1759755900000|2025-10-06 13:05:00|37908.2|37888.2|37948.2|37908.2|37960.7|37909.5|37868.2|37832|16
1759756200000|2025-10-06 13:10:00|37932|37912|37849.4|37829.4|37946.8|37913.2|37849.4|37823.2|63
1759756500000|2025-10-06 13:15:00|37840.7|37820.7|37851.8|37811.8|37859.4|37830.6|37794.4|37766.9|32
1759756800000|2025-10-06 13:20:00|37840.6|37820.6|37776.8|37756.8|37896.8|37864.3|37733.1|37699.4|55
1759757100000|2025-10-06 13:25:00|37778.1|37758.1|37810.4|37770.4|37812.9|37779.2|37735.5|37704.3|41
1759757400000|2025-10-06 13:30:00|37799.2|37779.2|37754|37734|37800.4|37779.2|37722.9|37690.4|64
1759757700000|2025-10-06 13:35:00|37756.6|37736.6|37645.1|37605.1|37772.8|37740.4|37592.7|37548.9|191
1759758000000|2025-10-06 13:40:00|37648.8|37608.8|37451.4|37431.4|37667.6|37629|37436.4|37408.9|115
1759758300000|2025-10-06 13:45:00|37463.9|37443.9|37266.3|37206.3|37550.1|37501.3|37137.5|37096.2|397
1759758600000|2025-10-06 13:50:00|37255.1|37215.1|37321.3|37261.3|37561.2|37501.2|37248.9|37205|250
1759758900000|2025-10-06 13:55:00|37317.7|37257.7|37283.8|37243.8|37317.7|37283.8|37201.5|37157.6|141
1759759200000|2025-10-06 14:00:00|37270.1|37250.1|37207.6|37167.6|37272.6|37250.1|37153.9|37127.7|307
1759759500000|2025-10-06 14:05:00|37206.3|37166.3|37342.4|37322.4|37347.4|37322.4|37196.3|37162.5|81
1759759800000|2025-10-06 14:10:00|37343.6|37323.6|37098.6|37058.6|37373.6|37346.1|36983.7|36952.4|367
1759760100000|2025-10-06 14:15:00|37101.1|37061.1|37116.9|37076.9|37199.7|37173.4|37080.8|37050|197
1759760400000|2025-10-06 14:20:00|37118.1|37078.1|37209.7|37189.7|37219.8|37196|37074.8|37044.8|107
1759760700000|2025-10-06 14:25:00|37220.9|37180.9|37297.1|37277.1|37381.9|37350.7|37199.7|37169.7|175
1759761000000|2025-10-06 14:30:00|37305.8|37265.8|37348.3|37308.3|37348.3|37315.8|37233.4|37210.9|67
1759761300000|2025-10-06 14:35:00|37347.1|37307.1|37387.1|37367.1|37423.3|37389.5|37340.8|37307.1|61
1759761600000|2025-10-06 14:40:00|37402.2|37342.2|37363.2|37323.2|37402.2|37354.5|37304.6|37273.2|57
1759761900000|2025-10-06 14:45:00|37364.5|37324.5|37248.3|37228.3|37367|37340.7|37248.3|37219.6|79
1759762200000|2025-10-06 14:50:00|37259.6|37219.6|37450.6|37410.6|37508.2|37483.1|37248.3|37213.2|289
1759762500000|2025-10-06 14:55:00|37444.4|37404.4|37378|37338|37454.4|37420.6|37309.4|37275.6|57
1759762800000|2025-10-06 15:00:00|37379.3|37339.3|37324|37304|37380.6|37351.8|37319.2|37283.1|33
1759763100000|2025-10-06 15:05:00|37327.9|37307.9|37275.5|37255.5|37406.7|37362.9|37200.4|37177.8|195
1759763400000|2025-10-06 15:10:00|37274.2|37254.2|37325.4|37285.4|37360.4|37316.8|37269.1|37219.2|51
1759763700000|2025-10-06 15:15:00|37326.7|37286.7|37353.9|37313.9|37377.9|37336.6|37294.1|37254.1|148
1759764000000|2025-10-06 15:20:00|37355.2|37315.2|37333.9|37313.9|37403.9|37364|37324|37301.5|29
1759764300000|2025-10-06 15:25:00|37338.9|37318.9|37400.1|37380.1|37458.8|37438.8|37338.9|37318.9|94
1759764600000|2025-10-06 15:30:00|37408.9|37368.9|37492.5|37472.5|37503.8|37480|37408.9|37368.9|44
1759764900000|2025-10-06 15:35:00|37495|37475|37591.2|37551.2|37591.2|37551.2|37495|37466.2|76
1759765200000|2025-10-06 15:40:00|37592.5|37552.5|37562.5|37542.5|37657.5|37625|37562.5|37542.5|64
1759765500000|2025-10-06 15:45:00|37561.3|37541.3|37622.3|37602.3|37653.5|37616.1|37551.4|37524|41
1759765800000|2025-10-06 15:50:00|37633.5|37593.5|37633.4|37613.4|37643.4|37617.1|37591.1|37571.1|96
1759766100000|2025-10-06 15:55:00|37633.3|37613.3|37671.9|37651.9|37698.4|37658.2|37627|37604.6|125
1759766400000|2025-10-06 16:00:00|37674.4|37654.4|37573.2|37553.2|37739.4|37711.9|37565.7|37540.7|102
1759766700000|2025-10-06 16:05:00|37571.9|37551.9|37552|37512|37604.6|37578.2|37532|37512|146
1759767000000|2025-10-06 16:10:00|37550.8|37510.8|37412.1|37392.1|37553.3|37522.1|37410.8|37382|136
1759767300000|2025-10-06 16:15:00|37410.9|37390.9|37273.4|37253.4|37410.9|37390.9|37257.2|37237.2|314
1759767600000|2025-10-06 16:20:00|37276|37256|37294.5|37274.5|37343.2|37323.2|37197|37177|672
1759767900000|2025-10-06 16:25:00|37292|37272|37352|37332|37377.1|37342.1|37243.2|37214.5|243
1759768200000|2025-10-06 16:30:00|37353.2|37333.2|37344.5|37324.5|37370.7|37337|37325.8|37305.7|32
1759768500000|2025-10-06 16:35:00|37343.2|37323.2|37268.2|37228.2|37343.2|37323.2|37248.3|37218.2|51
1759768800000|2025-10-06 16:40:00|37257|37237|37293.3|37273.3|37293.3|37273.3|37252|37219.4|34
1759769100000|2025-10-06 16:45:00|37294.5|37274.5|37296.9|37276.9|37334.3|37285.6|37279.5|37245.8|35
1759769400000|2025-10-06 16:50:00|37294.4|37274.4|37295.6|37275.6|37311.9|37280.6|37289.4|37269.4|8
1759769700000|2025-10-06 16:55:00|37291.8|37271.8|37261.9|37241.9|37291.8|37271.8|37261.9|37241.9|26
1759770000000|2025-10-06 17:00:00|37260.6|37240.6|37251.7|37231.7|37261.8|37241.8|37220.5|37196.8|40
1759770300000|2025-10-06 17:05:00|37254.2|37234.2|37255.4|37235.4|37265.6|37241.7|37244.3|37214.3|22
1759770600000|2025-10-06 17:10:00|37254.2|37234.2|37289|37269|37296.5|37276.5|37254.2|37234.2|35
1759770900000|2025-10-06 17:15:00|37287.7|37267.7|37299|37279|37302.7|37279|37280.3|37260.3|28
1759771200000|2025-10-06 17:20:00|37306.5|37286.5|37350.3|37330.3|37379|37359|37305.2|37279.1|160
1759771500000|2025-10-06 17:25:00|37351.5|37331.5|37341.8|37321.8|37370.4|37349|37315.4|37295.4|176
1759824900000|2025-10-07 08:15:00|37339.6|37299.6|37050|37030|37399.3|37351.8|37050|37012.3|459
1759825200000|2025-10-07 08:20:00|37048.8|37028.8|36878.8|36838.8|37075.2|37048.8|36863.9|36835.2|111
1759825500000|2025-10-07 08:25:00|36898.8|36853.8|36896.3|36876.3|36902.6|36878.8|36787.6|36745|73
1759825800000|2025-10-07 08:30:00|36898.8|36878.8|36999.9|36959.9|37011.2|36977.4|36898.8|36878.8|77
1759826100000|2025-10-07 08:35:00|36998.7|36958.7|37107|37047|37165.7|37113.3|36997.1|36947.3|77
1759826400000|2025-10-07 08:40:00|37104.5|37044.5|37044.3|37024.3|37143.1|37101.7|37044.3|36993.2|32
1759826700000|2025-10-07 08:45:00|37059.1|37019.1|37071.6|37011.6|37107.8|37066.6|37033|37000.5|25
1759827000000|2025-10-07 08:50:00|37074.1|37014.1|37107.7|37087.7|37170.4|37126.6|37061.6|37014.1|25
1759827300000|2025-10-07 08:55:00|37101.5|37081.5|37128.8|37108.8|37165|37121.5|37101.5|37060.3|134
1759827600000|2025-10-07 09:00:00|37127.5|37107.5|37064.8|37024.8|37143.3|37110|37052.3|37004.8|53
1759827900000|2025-10-07 09:05:00|37063.6|37023.6|37034.7|37014.7|37104.9|37069.7|37023.6|37000.8|50
1759828200000|2025-10-07 09:10:00|37039.7|36999.7|37038.4|36998.4|37067.2|37027.2|37019.7|36977.1|15
1759828500000|2025-10-07 09:15:00|37039.7|36999.7|37051|37011|37062.3|37041.1|37009.8|36983.5|25
1759828800000|2025-10-07 09:20:00|37049.7|37009.7|37028.5|36988.5|37060.9|37014.7|37023.6|36987.2|3
1759829100000|2025-10-07 09:25:00|37016|36996|37054.6|37014.6|37060.9|37014.6|37007.2|36979.7|13
1759829400000|2025-10-07 09:30:00|37039.6|37019.6|37043.4|37023.4|37068.4|37038.3|37032.1|36992.1|31
1759829700000|2025-10-07 09:35:00|37040.8|37020.8|37120.7|37080.7|37125.7|37093.2|37040.8|36993.3|19
1759830000000|2025-10-07 09:40:00|37111.9|37091.9|37119.2|37099.2|37128|37103|37108.1|37076.8|13
1759830300000|2025-10-07 09:45:00|37120.5|37100.5|37047|37027|37129.3|37100.5|37016.9|36996.9|31
1759830600000|2025-10-07 09:50:00|37044.3|37024.3|37062.1|37022.1|37083.3|37035.7|37018.2|36967|36
1759830900000|2025-10-07 09:55:00|37058.4|37018.4|36985.8|36925.8|37058.4|37018.4|36954.5|36915.8|22
1759831200000|2025-10-07 10:00:00|36984.5|36924.5|36952|36932|36984.5|36932|36903.2|36860.8|28
1759831500000|2025-10-07 10:05:00|36963.2|36923.2|36920.6|36900.6|36978.2|36932|36920.6|36874.6|8
1759831800000|2025-10-07 10:10:00|36930.6|36890.6|36916.9|36876.9|36936.8|36899.5|36890.8|36860.7|18
1759832100000|2025-10-07 10:15:00|36919.3|36879.3|36795.9|36775.9|36940.7|36890.6|36794.5|36768.2|50
1759832400000|2025-10-07 10:20:00|36794.6|36774.6|36877.2|36837.2|36877.2|36849.7|36770.9|36748.4|39
1759832700000|2025-10-07 10:25:00|36879.6|36839.6|36890.9|36850.9|36917|36889.5|36869.6|36820.9|33
1759833000000|2025-10-07 10:30:00|36888.4|36848.4|36925.6|36865.6|36948.2|36904.7|36882.1|36834.7|44
1759833300000|2025-10-07 10:35:00|36912|36872|36899.3|36879.3|36914.3|36879.3|36890.5|36835.6|14
1759833600000|2025-10-07 10:40:00|36896.9|36876.9|36884.1|36844.1|36909|36882.7|36879|36844.1|32
1759833900000|2025-10-07 10:45:00|36901.6|36841.6|36811.8|36771.8|36901.6|36852.8|36805.5|36771.8|34
1759834200000|2025-10-07 10:50:00|36811.7|36771.7|36835.3|36795.3|36895.3|36866.6|36804.2|36765.3|28
1759834500000|2025-10-07 10:55:00|36836.6|36796.6|36835.2|36795.2|36866.4|36835.2|36802.9|36776.4|15
1759834800000|2025-10-07 11:00:00|36846.4|36786.4|36776.8|36756.8|36846.4|36808.9|36776.8|36756.8|37
1759835100000|2025-10-07 11:05:00|36770.3|36750.3|36722.5|36702.5|36811.1|36786.2|36722.5|36685|51
1759835400000|2025-10-07 11:10:00|36733.7|36693.7|36719.8|36699.8|36738.7|36702.5|36702.3|36676.2|56
1759835700000|2025-10-07 11:15:00|36731|36691|36659.8|36639.8|36818.1|36775.8|36659.8|36625.1|97
1759836000000|2025-10-07 11:20:00|36654.8|36634.8|36682.1|36662.1|36757|36718.2|36651.1|36618.6|38
1759836300000|2025-10-07 11:25:00|36690.9|36650.9|36729.2|36709.2|36739.3|36713.1|36682.1|36648.3|24
1759836600000|2025-10-07 11:30:00|36740.4|36720.4|36722|36682|36809.3|36779.4|36645.9|36617.1|95
1759836900000|2025-10-07 11:35:00|36723.2|36683.2|36749.4|36729.4|36768.1|36736.7|36710.8|36683.2|16
1759837200000|2025-10-07 11:40:00|36750.6|36730.6|36836.7|36796.7|36846.7|36817.9|36686.9|36658.1|49
1759837500000|2025-10-07 11:45:00|36834.2|36794.2|36783|36743|36834.2|36794.2|36754.4|36723|23
1759837800000|2025-10-07 11:50:00|36780.5|36740.5|36806.6|36766.6|36826.6|36785.5|36776.5|36740.5|10
1759838100000|2025-10-07 11:55:00|36794.1|36774.1|36737.7|36717.7|36800.3|36776.6|36737.7|36708.9|17
1759838400000|2025-10-07 12:00:00|36758.7|36718.7|36689.1|36669.1|36807.8|36787.8|36689.1|36655.3|55
1759838700000|2025-10-07 12:05:00|36686.6|36666.6|36792.7|36772.7|36812.7|36783.9|36686.6|36655.4|68
1759839000000|2025-10-07 12:10:00|36793.9|36773.9|36711.4|36671.4|36802.7|36773.9|36687.6|36656.4|43
1759839300000|2025-10-07 12:15:00|36709|36669|36776.2|36756.2|36776.2|36756.2|36677.6|36657.6|72
1759839600000|2025-10-07 12:20:00|36778.6|36758.6|36783.7|36763.7|36842.5|36807.5|36762.5|36733.6|88
1759839900000|2025-10-07 12:25:00|36782.4|36762.4|36896.1|36876.1|36902.4|36882.4|36772.4|36741.2|80
1759840200000|2025-10-07 12:30:00|36897.3|36877.3|37045.4|37005.4|37047.9|37014.2|36853.4|36824.6|427
1759840500000|2025-10-07 12:35:00|37037.9|37017.9|37040.8|37020.8|37098.9|37075.2|37013|36982.7|198
1759840800000|2025-10-07 12:40:00|37033|37013|36876.8|36856.8|37043.1|37023.1|36876.8|36853.2|90
1759841100000|2025-10-07 12:45:00|36873.3|36853.3|36884.2|36844.2|36894.2|36853.3|36824.3|36791.8|43
1759841400000|2025-10-07 12:50:00|36910|36850|36900.5|36880.5|36932.8|36901.6|36890.6|36850|40
1759841700000|2025-10-07 12:55:00|36899.3|36879.3|36918|36898|36971.7|36936.8|36898|36878|38
1759842000000|2025-10-07 13:00:00|36928|36888|36532.1|36492.1|36938|36909.3|36512.2|36477.1|260
1759842300000|2025-10-07 13:05:00|36532|36492|36557|36517|36594.4|36562|36460.7|36435.7|439
1759842600000|2025-10-07 13:10:00|36552|36512|36577.8|36537.8|36583.5|36549.3|36531.8|36499.3|334
1759842900000|2025-10-07 13:15:00|36566.6|36546.6|36660.2|36640.2|36704.3|36650.7|36566.6|36535.5|130
1759843200000|2025-10-07 13:20:00|36661.4|36641.4|36611.5|36591.5|36699|36655.3|36610.2|36585.2|30
1759843500000|2025-10-07 13:25:00|36623.8|36583.8|36735.3|36715.3|36752.6|36730.3|36620.2|36583.8|109
1759843800000|2025-10-07 13:30:00|36734.1|36714.1|36706.6|36686.6|36742.9|36722.9|36675.3|36644.1|65
1759844100000|2025-10-07 13:35:00|36717.8|36677.8|36576.8|36556.8|36719.1|36691.6|36557.1|36529.5|119
1759844400000|2025-10-07 13:40:00|36575.7|36555.7|36582.7|36562.7|36596.8|36576.8|36536.7|36504.3|51
1759844700000|2025-10-07 13:45:00|36583.9|36563.9|36459.1|36439.1|36595.2|36566.5|36457.8|36437.8|87
1759845000000|2025-10-07 13:50:00|36460.4|36440.4|36627.5|36587.5|36627.5|36606.2|36424.2|36404.2|166
1759845300000|2025-10-07 13:55:00|36628.8|36588.8|36518.4|36498.4|36641.3|36621.3|36485|36452.2|80
1759845600000|2025-10-07 14:00:00|36519.7|36499.7|36500.3|36480.3|36565.3|36537.7|36476.7|36426.6|90
1759845900000|2025-10-07 14:05:00|36511.5|36471.5|36535.2|36495.2|36541.4|36513.9|36489|36452.8|61
1759846200000|2025-10-07 14:10:00|36532.8|36492.8|36548.7|36508.7|36604.9|36573.7|36478.8|36448.8|55
1759846500000|2025-10-07 14:15:00|36557.5|36497.5|36458.7|36438.7|36563.8|36536.3|36421|36384.8|72
1759846800000|2025-10-07 14:20:00|36466|36446|36467.1|36447.1|36494.8|36464.7|36392.2|36363.5|97
1759847100000|2025-10-07 14:25:00|36463.3|36443.3|36503|36483|36514.2|36483|36439.6|36415.8|104
1759847400000|2025-10-07 14:30:00|36500.7|36480.7|36455.5|36435.5|36520.5|36494.1|36451.7|36425.6|88
1759847700000|2025-10-07 14:35:00|36457.9|36437.9|36453.1|36433.1|36477.8|36446.7|36434.2|36406.5|109
1759848000000|2025-10-07 14:40:00|36455.5|36435.5|36488.1|36468.1|36511.7|36486.8|36455.5|36435.5|34
1759848300000|2025-10-07 14:45:00|36491.8|36471.8|36452.1|36432.1|36506.8|36486.8|36447.2|36427.2|80
1759848600000|2025-10-07 14:50:00|36450.8|36430.8|36409.4|36369.4|36485.6|36465.6|36387.1|36358.1|64
1759848900000|2025-10-07 14:55:00|36400.6|36380.6|36500.4|36460.4|36502.8|36470.4|36389.3|36358.1|76
1759849200000|2025-10-07 15:00:00|36489.2|36469.2|36534.4|36514.4|36555.6|36525.3|36471.8|36449.1|75
1759849500000|2025-10-07 15:05:00|36530.5|36510.5|36565.2|36545.2|36610.2|36590.2|36529.1|36495.3|73
1759849800000|2025-10-07 15:10:00|36566.5|36546.5|36621.3|36601.3|36622.5|36602.5|36565.1|36545.1|47
1759850100000|2025-10-07 15:15:00|36620|36600|36677.4|36657.4|36686.2|36657.4|36601.4|36570.1|91
1759850400000|2025-10-07 15:20:00|36681.1|36661.1|36897.5|36857.5|36899.9|36872.5|36681.1|36661.1|190
1759850700000|2025-10-07 15:25:00|36893.8|36853.8|36743.6|36723.6|36893.8|36861.3|36729.9|36697.4|169
1759851000000|2025-10-07 15:30:00|36740|36720|36704.8|36664.8|36792.1|36761|36653.8|36633.8|162
1759851300000|2025-10-07 15:35:00|36703.7|36663.7|36731.1|36711.1|36768.6|36726.3|36695|36663.7|82
1759851600000|2025-10-07 15:40:00|36744.8|36704.8|36738.5|36698.5|36777.3|36754.7|36707.4|36682.4|69
1759851900000|2025-10-07 15:45:00|36734.8|36714.8|36744.8|36724.8|36756.1|36727.3|36714.9|36687.4|91
1759852200000|2025-10-07 15:50:00|36746|36726|36738.3|36718.3|36784.5|36764.5|36738.3|36712.1|106
1759852500000|2025-10-07 15:55:00|36745.9|36705.9|36818|36798|36825.6|36798.1|36728.3|36698.4|58
1759852800000|2025-10-07 16:00:00|36821.8|36801.8|36842|36822|36878.2|36858.2|36769.6|36738.1|107
1759853100000|2025-10-07 16:05:00|36843.3|36823.3|36829.5|36789.5|36852|36823.3|36795.9|36770.9|138
1759853400000|2025-10-07 16:10:00|36830.8|36790.8|36795.7|36775.7|36830.8|36802|36765.7|36728.2|87
1759853700000|2025-10-07 16:15:00|36802.9|36782.9|36738|36718|36815.4|36794.1|36723.2|36703.2|148
1759854000000|2025-10-07 16:20:00|36739.3|36719.3|36718.2|36698.2|36761.8|36731.8|36676.9|36653.1|400
1759854300000|2025-10-07 16:25:00|36719.3|36699.3|36761.8|36741.8|36792.9|36772.9|36719.3|36699.3|107
1759854600000|2025-10-07 16:30:00|36764.2|36744.2|36770.3|36750.3|36785.6|36765.6|36762.9|36742.9|42
1759854900000|2025-10-07 16:35:00|36771.6|36751.6|36772.8|36752.8|36781.6|36761.6|36770.4|36750.4|35
1759855200000|2025-10-07 16:40:00|36771.5|36751.5|36705.3|36685.3|36771.5|36751.5|36700.2|36670.3|112
1759855500000|2025-10-07 16:45:00|36706.6|36686.6|36672.8|36652.8|36706.6|36686.6|36671.5|36651.5|14
1759855800000|2025-10-07 16:50:00|36671.5|36651.5|36695|36655|36696.5|36676.5|36666.5|36646.5|31
1759856100000|2025-10-07 16:55:00|36691.3|36671.3|36705|36685|36705|36685|36691.3|36671.3|20
1759856400000|2025-10-07 17:00:00|36707.6|36687.6|36696.3|36676.3|36712.6|36692.6|36686.4|36658.9|46
1759856700000|2025-10-07 17:05:00|36705.2|36665.2|36691.3|36671.3|36705.2|36673.8|36687.6|36665.2|15
1759857000000|2025-10-07 17:10:00|36690|36670|36698.7|36658.7|36713.8|36693.8|36677.5|36657.5|54
1759857300000|2025-10-07 17:15:00|36702.5|36662.5|36660.9|36640.9|36705|36672.5|36628.8|36600|68
1759857600000|2025-10-07 17:20:00|36662.2|36642.2|36647.3|36607.3|36679.7|36653.5|36609.7|36589.7|66
1759857900000|2025-10-07 17:25:00|36638.5|36618.5|36678.3|36618.3|36680.8|36650.8|36626.1|36604.6|84
1759911300000|2025-10-08 08:15:00|36672.2|36612.2|36713.3|36693.3|36812.2|36752.2|36624.6|36564.9|129
1759911600000|2025-10-08 08:20:00|36716|36696|36718.4|36678.4|36754.5|36709.7|36689.6|36639.6|33
1759911900000|2025-10-08 08:25:00|36721.9|36681.9|36714.5|36694.5|36775.8|36744.6|36714.5|36672.1|27
1759912200000|2025-10-08 08:30:00|36720.7|36680.7|36731.8|36711.8|36770.7|36743.2|36699.5|36647|64
1759912500000|2025-10-08 08:35:00|36733.2|36713.2|36769.4|36749.4|36772|36749.4|36709.6|36681.9|59
1759912800000|2025-10-08 08:40:00|36770.6|36750.6|36769.5|36729.5|36779.4|36759.4|36732|36695.9|9
1759913100000|2025-10-08 08:45:00|36760.7|36740.7|36660.8|36620.8|36787|36757|36653.3|36605.8|37
1759913400000|2025-10-08 08:50:00|36662.1|36622.1|36610.6|36570.6|36670.4|36642.1|36582.3|36548.4|47
1759913700000|2025-10-08 08:55:00|36604.1|36584.1|36563|36543|36614.4|36585.2|36534.3|36504.3|50
1759914000000|2025-10-08 09:00:00|36564.2|36544.2|36625.4|36585.4|36626.6|36589.1|36540.5|36511.7|23
1759914300000|2025-10-08 09:05:00|36626.6|36586.6|36627.7|36607.7|36670.2|36650.2|36619|36586.6|45
1759914600000|2025-10-08 09:10:00|36648.9|36608.9|36786|36746|36808.5|36761|36648.9|36608.9|95
1759914900000|2025-10-08 09:15:00|36787.2|36747.2|36801.1|36761.1|36828.8|36802|36763.5|36731.2|48
1759915200000|2025-10-08 09:20:00|36802.4|36762.4|36746|36686|36854.7|36827.1|36717.2|36673.7|136
1759915500000|2025-10-08 09:25:00|36739.7|36699.7|36743.5|36703.5|36774.7|36727.2|36728.5|36697.4|15
1759915800000|2025-10-08 09:30:00|36751|36691|36880.4|36860.4|36888.1|36860.4|36720.8|36691|96
1759916100000|2025-10-08 09:35:00|36881.6|36861.6|36841.7|36821.7|36935.4|36905.4|36776.6|36725.4|97
1759916400000|2025-10-08 09:40:00|36843|36823|36840.3|36820.3|36866.8|36829.3|36819.3|36785.5|43
1759916700000|2025-10-08 09:45:00|36841.6|36821.6|36887.6|36847.6|36911.3|36885.3|36840.2|36803.8|72
1759917000000|2025-10-08 09:50:00|36888.7|36848.7|36939.5|36899.5|36962.1|36919.6|36874.4|36837.4|137
1759917300000|2025-10-08 09:55:00|36924.5|36904.5|36874|36814|36942|36904.5|36835.5|36800.7|72
1759917600000|2025-10-08 10:00:00|36875.2|36815.2|36925.4|36905.4|36939.1|36905.4|36874|36814|42
1759917900000|2025-10-08 10:05:00|36924.1|36904.1|36892.7|36852.7|36960.2|36929.1|36864|36835.2|54
1759918200000|2025-10-08 10:10:00|36891.4|36851.4|36938.8|36878.8|36940.1|36880.1|36841.5|36792.8|58
1759918500000|2025-10-08 10:15:00|36930|36890|36844.1|36824.1|36933.8|36894.1|36844.1|36820.4|23
1759918800000|2025-10-08 10:20:00|36844|36824|36885.2|36865.2|36930.4|36902.7|36835.4|36801.4|33
1759919100000|2025-10-08 10:25:00|36886.3|36866.3|36881.1|36841.1|36936.3|36885.1|36872.8|36835.1|30
1759919400000|2025-10-08 10:30:00|36890.1|36850.1|36851.4|36831.4|36902.6|36856.4|36835.4|36797.4|25
1759919700000|2025-10-08 10:35:00|36853.9|36833.9|36852.5|36812.5|36860.2|36833.9|36847.6|36812.5|6
1759920000000|2025-10-08 10:40:00|36850|36810|36883.4|36843.4|36883.4|36847.6|36811.4|36785.1|15
1759920300000|2025-10-08 10:45:00|36886.1|36846.1|36778.7|36738.7|36903.6|36868.7|36761.2|36713.7|48
1759920600000|2025-10-08 10:50:00|36780|36740|36810.9|36750.9|36815.9|36775.8|36774.8|36731.3|35
1759920900000|2025-10-08 10:55:00|36812.3|36752.3|36747.2|36707.2|36819.6|36774.8|36736|36694.9|15
1759921200000|2025-10-08 11:00:00|36748.5|36708.5|36789.6|36749.6|36821.8|36779.8|36748.5|36708.5|15
1759921500000|2025-10-08 11:05:00|36787.3|36747.3|36843.2|36803.2|36843.2|36809.6|36777.3|36734.8|18
1759921800000|2025-10-08 11:10:00|36842.1|36802.1|36844.3|36804.3|36862|36811.9|36828.2|36794.6|12
1759922100000|2025-10-08 11:15:00|36843.2|36803.2|36879.1|36839.1|36890.3|36839.1|36804.7|36771|28
1759922400000|2025-10-08 11:20:00|36874.1|36854.1|37015.2|36995.2|37111.6|37074.1|36874.1|36846.8|306
1759922700000|2025-10-08 11:25:00|37016.4|36996.4|37193.2|37153.2|37196.9|37159.4|36984.1|36956.4|232
1759923000000|2025-10-08 11:30:00|37184.3|37164.3|37264.6|37224.6|37335.2|37300|37184.3|37164.3|120
1759923300000|2025-10-08 11:35:00|37255.3|37215.3|37074|37034|37327.3|37287.6|37074|37034|143
1759923600000|2025-10-08 11:40:00|37072.9|37032.9|37106.5|37086.5|37149.7|37098.8|37055.3|37029|56
1759923900000|2025-10-08 11:45:00|37107.6|37087.6|37127.6|37067.6|37176.5|37137.8|37091.4|37064.9|52
1759924200000|2025-10-08 11:50:00|37122.6|37062.6|37075.2|37015.2|37122.6|37067.6|37036|37007.5|50
1759924500000|2025-10-08 11:55:00|37067.5|37027.5|37062.8|37022.8|37119.8|37087.3|37032.6|37012.6|56
1759924800000|2025-10-08 12:00:00|37053.9|37033.9|37268.4|37228.4|37279.7|37252.1|37053.9|37021.4|178
1759925100000|2025-10-08 12:05:00|37255.9|37235.9|37231.6|37191.6|37301.2|37274.5|37164.7|37139.7|72
1759925400000|2025-10-08 12:10:00|37234.1|37194.1|37283.1|37263.1|37321.4|37301.4|37205.5|37180.5|109
1759925700000|2025-10-08 12:15:00|37269.7|37229.7|37321.3|37301.3|37321.3|37301.3|37190.7|37170.7|93
1759926000000|2025-10-08 12:20:00|37323.8|37303.8|37202.6|37182.6|37334|37314|37175.5|37155.5|102
1759926300000|2025-10-08 12:25:00|37214.9|37174.9|37189.2|37169.2|37255.1|37232.8|37135.7|37113.1|72
1759926600000|2025-10-08 12:30:00|37192.9|37172.9|37273.1|37253.1|37309.3|37276.8|37192.9|37166.4|80
1759926900000|2025-10-08 12:35:00|37275.5|37255.5|37206.1|37186.1|37315.6|37285.8|37206.1|37180.9|69
1759927200000|2025-10-08 12:40:00|37207.2|37187.2|37161.5|37121.5|37248.6|37219.7|37124|37092.9|75
1759927500000|2025-10-08 12:45:00|37162.8|37122.8|37253.8|37233.8|37258.8|37233.8|37160.3|37122.8|81
1759927800000|2025-10-08 12:50:00|37252.6|37232.6|37479.7|37419.7|37499.7|37468.6|37252.6|37232.6|169
1759928100000|2025-10-08 12:55:00|37464.7|37424.7|37346|37306|37474.7|37443.5|37300.2|37266.3|147
1759928400000|2025-10-08 13:00:00|37334.8|37314.8|37236.1|37216.1|37342.3|37317.3|37236.1|37210.3|84
1759928700000|2025-10-08 13:05:00|37233.6|37213.6|37228.4|37208.4|37282.2|37252|37226.1|37200.9|57
1759929000000|2025-10-08 13:10:00|37237.2|37197.2|37268.1|37208.1|37293.2|37270.8|37230.8|37195.8|81
1759929300000|2025-10-08 13:15:00|37265.4|37205.4|37183.4|37143.4|37265.4|37236.9|37182.2|37142.2|40
1759929600000|2025-10-08 13:20:00|37175.9|37155.9|37185.7|37145.7|37231|37194.5|37147.2|37118.3|73
1759929900000|2025-10-08 13:25:00|37178|37158|37260.1|37240.1|37276.3|37245.1|37178|37151.3|31
1759930200000|2025-10-08 13:30:00|37258.9|37238.9|37376.5|37356.5|37377.9|37357.9|37258.9|37238.9|42
1759930500000|2025-10-08 13:35:00|37380.4|37360.4|37450.1|37430.1|37501.8|37471.3|37380.4|37353.8|138
1759930800000|2025-10-08 13:40:00|37444.3|37424.3|37308.1|37288.1|37444.3|37424.3|37308.1|37288.1|111
1759931100000|2025-10-08 13:45:00|37306.9|37286.9|37310.2|37290.2|37372.3|37348.3|37268.8|37242.7|106
1759931400000|2025-10-08 13:50:00|37307.8|37287.8|37377.4|37357.4|37377.4|37357.4|37300.2|37271.3|93
1759931700000|2025-10-08 13:55:00|37373.8|37353.8|37377.9|37337.9|37408.6|37376.3|37325.4|37295.6|60
1759932000000|2025-10-08 14:00:00|37379.2|37339.2|37415.5|37395.5|37415.5|37395.5|37306.7|37280.5|167
1759932300000|2025-10-08 14:05:00|37420.5|37400.5|37435.6|37395.6|37514.4|37490.4|37420.5|37395.6|125
1759932600000|2025-10-08 14:10:00|37438.1|37398.1|37486.7|37446.7|37496.3|37474.7|37425.4|37382.9|84
1759932900000|2025-10-08 14:15:00|37485.3|37445.3|37429.1|37409.1|37491.3|37460.3|37416.8|37381.8|66
1759933200000|2025-10-08 14:20:00|37430.4|37410.4|37466.5|37446.5|37479.2|37455.2|37430.4|37409.3|77
1759933500000|2025-10-08 14:25:00|37464.2|37444.2|37324.5|37304.5|37466.7|37446.7|37324.5|37299.5|82
1759933800000|2025-10-08 14:30:00|37321.8|37301.8|37371.4|37351.4|37384.4|37351.4|37290.6|37268.1|167
1759934100000|2025-10-08 14:35:00|37372.8|37352.8|37335.4|37295.4|37375.3|37355.3|37296.6|37266.4|58
1759934400000|2025-10-08 14:40:00|37336.7|37296.7|37314|37274|37375.3|37347.8|37302.8|37270|51
1759934700000|2025-10-08 14:45:00|37305.1|37285.1|37387|37367|37449.6|37417.2|37305.1|37276.3|56
1759935000000|2025-10-08 14:50:00|37385.7|37365.7|37475.6|37455.6|37475.6|37455.6|37372|37351.9|49
1759935300000|2025-10-08 14:55:00|37479.5|37459.5|37329.6|37309.6|37506|37480.3|37293.3|37269.2|103
1759935600000|2025-10-08 15:00:00|37340.7|37300.7|37383.4|37363.4|37388.4|37368.4|37325.9|37298.4|52
1759935900000|2025-10-08 15:05:00|37382|37362|37390.6|37350.6|37411.6|37384.5|37357.1|37333.3|20
1759936200000|2025-10-08 15:10:00|37388.3|37348.3|37454.2|37434.2|37469.2|37438.1|37334.6|37311.6|38
1759936500000|2025-10-08 15:15:00|37443.7|37423.7|37418.8|37378.8|37460|37423.7|37383|37358.9|78
1759936800000|2025-10-08 15:20:00|37410|37390|37438.7|37398.7|37461.1|37423.6|37402.5|37374.8|73
1759937100000|2025-10-08 15:25:00|37434.9|37414.9|37420.4|37400.4|37458.7|37426.4|37401.6|37371.4|53
1759937400000|2025-10-08 15:30:00|37419.2|37399.2|37431.6|37411.6|37436.6|37411.6|37400.3|37375.3|99
1759937700000|2025-10-08 15:35:00|37430.5|37410.5|37318.2|37298.2|37431.6|37411.6|37305.8|37284.2|62
1759938000000|2025-10-08 15:40:00|37308.2|37288.2|37327.4|37287.4|37346.9|37309.4|37216.9|37186.9|84
1759938300000|2025-10-08 15:45:00|37308.5|37288.5|37314.5|37294.5|37328.5|37299.6|37292.1|37272.1|58
1759938600000|2025-10-08 15:50:00|37317.1|37297.1|37326.9|37306.9|37326.9|37306.9|37272.1|37252.1|66
1759938900000|2025-10-08 15:55:00|37338.1|37298.1|37416.6|37356.6|37416.6|37374.3|37326.9|37298.1|105
1759939200000|2025-10-08 16:00:00|37400.1|37380.1|37447.9|37427.9|37454.1|37430.3|37379.3|37359.3|55
1759939500000|2025-10-08 16:05:00|37440.4|37420.4|37383.2|37363.2|37440.4|37420.4|37376.7|37349.2|38
1759939800000|2025-10-08 16:10:00|37384.4|37364.4|37484.3|37464.3|37504.1|37473|37384.4|37364.4|159
1759940100000|2025-10-08 16:15:00|37485.5|37465.5|37517.6|37497.6|37517.6|37497.6|37437.9|37403.9|200
1759940400000|2025-10-08 16:20:00|37516.4|37496.4|37683.5|37663.5|37684.6|37663.5|37482.5|37448.5|502
1759940700000|2025-10-08 16:25:00|37684.6|37664.6|37478.6|37458.6|37700.5|37679.5|37462.5|37442.3|426
1759941000000|2025-10-08 16:30:00|37488.6|37448.6|37474.2|37454.2|37518.9|37485.7|37429.4|37401.7|142
1759941300000|2025-10-08 16:35:00|37474.1|37454.1|37470.6|37450.6|37494.1|37464.1|37427|37402|95
1759941600000|2025-10-08 16:40:00|37471.8|37451.8|37514.4|37474.4|37538.1|37509.2|37450.6|37414.2|62
1759941900000|2025-10-08 16:45:00|37493|37473|37485.6|37465.6|37493|37473|37476.9|37450.7|17
1759942200000|2025-10-08 16:50:00|37488.1|37468.1|37460.8|37440.8|37488.1|37468.1|37443.5|37414.6|35
1759942500000|2025-10-08 16:55:00|37455.8|37435.8|37431|37411|37455.9|37435.8|37426.1|37397.2|57
1759942800000|2025-10-08 17:00:00|37429.9|37409.9|37427|37407|37481.8|37454.3|37425.6|37396.8|61
1759943100000|2025-10-08 17:05:00|37423.3|37403.3|37448.2|37428.2|37458.1|37430.6|37423.3|37403.3|18
1759943400000|2025-10-08 17:10:00|37446.9|37426.9|37499|37459|37499|37467.8|37446.9|37426.9|28
1759943700000|2025-10-08 17:15:00|37500.3|37460.3|37480.3|37460.3|37500.3|37480.3|37480.3|37460.3|19
1759944000000|2025-10-08 17:20:00|37479.1|37459.1|37539.2|37499.2|37539.2|37506.7|37475.2|37455.2|39
1759944300000|2025-10-08 17:25:00|37528|37508|37469.9|37449.9|37540.4|37520.4|37467.3|37439.8|177
1759997700000|2025-10-09 08:15:00|37460.6|37440.6|37632.1|37612.1|37677.2|37651|37460.6|37440.6|199
1759998000000|2025-10-09 08:20:00|37631|37611|37685.7|37665.7|37716.2|37676.2|37628.5|37604.4|142
1759998300000|2025-10-09 08:25:00|37702.1|37662.1|37571.1|37511.1|37732.1|37698.4|37505.9|37469.7|88
1759998600000|2025-10-09 08:30:00|37561.1|37521.1|37540.8|37520.8|37628.3|37588.5|37507.2|37471.8|39
1759998900000|2025-10-09 08:35:00|37542.2|37522.2|37573.4|37533.4|37636|37598.1|37527.1|37499.6|24
1759999200000|2025-10-09 08:40:00|37574.6|37534.6|37603|37563|37610.5|37563|37525.7|37487.1|17
1759999500000|2025-10-09 08:45:00|37588|37568|37535.4|37495.4|37588|37568|37535.4|37495.4|15
1759999800000|2025-10-09 08:50:00|37550.4|37490.4|37572.8|37532.8|37595.4|37550.4|37532.9|37490.4|16
1760000100000|2025-10-09 08:55:00|37571.7|37531.7|37575.3|37535.3|37580.3|37540.5|37549.1|37503.9|6
1760000400000|2025-10-09 09:00:00|37566.4|37546.4|37766.6|37726.6|37803.9|37783.9|37566.4|37536|89
1760000700000|2025-10-09 09:05:00|37766.5|37726.5|37781.5|37761.5|37794.3|37770.3|37759|37717.5|14
1760001000000|2025-10-09 09:10:00|37766.5|37746.5|37810.5|37770.5|37877.8|37832.8|37766.5|37746.5|74
1760001300000|2025-10-09 09:15:00|37808.2|37768.2|37788.9|37748.9|37816.8|37772.1|37754.3|37720.5|19
1760001600000|2025-10-09 09:20:00|37790.2|37750.2|37652.4|37612.4|37806.3|37755.2|37652.4|37612.4|39
1760001900000|2025-10-09 09:25:00|37647.4|37627.4|37648.5|37588.5|37653.6|37628.8|37609.7|37564.7|20
1760002200000|2025-10-09 09:30:00|37650.8|37590.8|37496.2|37436.2|37657.1|37606|37461.9|37428.5|87
1760002500000|2025-10-09 09:35:00|37523.4|37463.4|37614.5|37574.5|37622|37577|37523.4|37463.4|10
1760002800000|2025-10-09 09:40:00|37616.8|37576.8|37463.1|37443.1|37632.2|37579.5|37463.1|37443.1|83
1760003100000|2025-10-09 09:45:00|37449.7|37429.7|37439.8|37399.8|37499.6|37458.5|37434.9|37387.3|33
1760003400000|2025-10-09 09:50:00|37438.5|37398.5|37477|37457|37488.2|37457|37402.1|37373.2|26
1760003700000|2025-10-09 09:55:00|37475.7|37455.7|37334.3|37294.3|37475.7|37455.7|37320.6|37285.4|89
1760004000000|2025-10-09 10:00:00|37333.1|37293.1|37391.9|37331.9|37401|37365.6|37327.9|37286.7|11
1760004300000|2025-10-09 10:05:00|37398.3|37338.3|37418.2|37378.2|37419.4|37383.2|37392.8|37338.3|3
1760004600000|2025-10-09 10:10:00|37417|37377|37458.1|37398.1|37460.6|37400.6|37415.7|37369.3|8
1760004900000|2025-10-09 10:15:00|37459.3|37399.3|37530.4|37490.4|37549.2|37504.5|37458.1|37398.1|20
1760005200000|2025-10-09 10:20:00|37529|37489|37548.9|37508.9|37562.6|37518.9|37522.6|37487.8|10
1760005500000|2025-10-09 10:25:00|37546.4|37506.4|37527.7|37487.7|37546.4|37506.4|37512.7|37482.7|16
1760005800000|2025-10-09 10:30:00|37528.9|37488.9|37549|37489|37557.7|37514|37514.3|37474|43
1760006100000|2025-10-09 10:35:00|37535.6|37495.6|37554|37514|37575.3|37540.3|37521.5|37486.5|8
1760006400000|2025-10-09 10:40:00|37553.9|37513.9|37626.2|37586.2|37626.2|37597.3|37553.9|37513.9|20
1760006700000|2025-10-09 10:45:00|37620|37600|37623.8|37583.8|37640.7|37620|37618.6|37568.8|7
1760007000000|2025-10-09 10:50:00|37621.1|37581.1|37555.8|37535.8|37621.1|37590|37552.6|37502.6|9
1760007300000|2025-10-09 10:55:00|37554.5|37534.5|37491.2|37471.2|37562.6|37534.9|37489.8|37458.7|13
1760007600000|2025-10-09 11:00:00|37500.3|37440.3|37467.5|37427.5|37518.7|37491.2|37442.5|37418.6|17
1760007900000|2025-10-09 11:05:00|37468.6|37428.6|37507|37467|37507|37471.1|37468.6|37423.6|15
1760008200000|2025-10-09 11:10:00|37505.8|37465.8|37461|37441|37549.7|37506.7|37461|37429.9|7
1760008500000|2025-10-09 11:15:00|37469.9|37429.9|37472.1|37432.1|37472.1|37445.7|37454.8|37425.7|4
1760008800000|2025-10-09 11:20:00|37470.7|37430.7|37466.6|37426.6|37474.5|37453.2|37449.3|37410.4|9
1760009100000|2025-10-09 11:25:00|37464.3|37424.3|37448.8|37388.8|37466.8|37429.3|37426.7|37374.2|10
1760009400000|2025-10-09 11:30:00|37442.6|37402.6|37544.9|37504.9|37566.2|37526.5|37442.6|37402.6|18
1760009700000|2025-10-09 11:35:00|37542.4|37502.4|37458.4|37398.4|37565.1|37505.1|37439.8|37392.3|10
1760010000000|2025-10-09 11:40:00|37457.3|37397.3|37501.3|37461.3|37522.2|37483.2|37457.3|37397.3|15
1760010300000|2025-10-09 11:45:00|37499.9|37459.9|37488.3|37428.3|37499.9|37467.4|37447.4|37413.5|51
1760010600000|2025-10-09 11:50:00|37479.7|37439.7|37539.6|37499.6|37560.7|37508.2|37461.9|37435.6|26
1760010900000|2025-10-09 11:55:00|37548.4|37488.4|37542.9|37502.9|37549.3|37502.9|37465.5|37420.7|35
1760011200000|2025-10-09 12:00:00|37544.1|37504.1|37568.8|37528.8|37590.8|37563.1|37522.2|37488.4|55
1760011500000|2025-10-09 12:05:00|37559.9|37539.9|37543.7|37523.7|37603.7|37574.9|37509|37478.5|29
1760011800000|2025-10-09 12:10:00|37545.1|37525.1|37527.5|37507.5|37602.3|37577.3|37527.5|37501.1|37
1760012100000|2025-10-09 12:15:00|37526.1|37506.1|37263.5|37223.5|37526.1|37506.1|37202.4|37172.6|167
1760012400000|2025-10-09 12:20:00|37264.7|37224.7|37213.2|37193.2|37330.8|37288.3|37201.9|37173|93
1760012700000|2025-10-09 12:25:00|37211.9|37191.9|37298.4|37238.4|37335.5|37293.2|37157.8|37128|77
1760013000000|2025-10-09 12:30:00|37308|37248|37259|37219|37344.3|37284.3|37174.7|37131.5|82
1760013300000|2025-10-09 12:35:00|37274|37214|37394|37374|37421|37384|37269|37214|34
1760013600000|2025-10-09 12:40:00|37391.7|37371.7|37373|37353|37440.5|37394.1|37341.9|37318.7|70
1760013900000|2025-10-09 12:45:00|37374.3|37354.3|37174.3|37154.3|37398.9|37365.5|37171.8|37145.4|77
1760014200000|2025-10-09 12:50:00|37182|37142|37009.7|36989.7|37188.1|37155.6|37009.7|36989.7|216
1760014500000|2025-10-09 12:55:00|37003.1|36983.1|36951.6|36931.6|37016.3|36990.1|36917.4|36897.4|129
1760014800000|2025-10-09 13:00:00|36952.6|36932.6|36830.4|36810.4|36964.8|36944.8|36769.8|36738.9|330
1760015100000|2025-10-09 13:05:00|36827.7|36807.7|36947.4|36907.4|36953.8|36932.4|36770.6|36747.9|175
1760015400000|2025-10-09 13:10:00|36938.6|36918.6|36992.6|36952.6|37001.5|36970.8|36854.9|36823.8|149
1760015700000|2025-10-09 13:15:00|36979.2|36959.2|36973.9|36953.9|37000|36964.8|36895.3|36871.4|102
1760016000000|2025-10-09 13:20:00|36972.7|36952.7|36939|36919|36995.2|36975.2|36930.2|36904.1|71
1760016300000|2025-10-09 13:25:00|36935|36915|37033.8|37013.8|37063.1|37035.4|36924.3|36904.3|119
1760016600000|2025-10-09 13:30:00|37040.3|37020.3|36975.5|36955.5|37068.1|37039.2|36924.2|36896.7|134
1760016900000|2025-10-09 13:35:00|36970.3|36950.3|36992.9|36952.9|37021.4|36986.4|36874.1|36854.1|107
1760017200000|2025-10-09 13:40:00|36984.1|36964.1|37037.2|37017.2|37043.3|37017.2|36907.9|36887.9|83
1760017500000|2025-10-09 13:45:00|37046.1|37006.1|37123.3|37103.3|37124.6|37103.3|36987.2|36957.4|79
1760017800000|2025-10-09 13:50:00|37126.7|37106.7|37090.9|37050.9|37141.9|37110.8|37063.5|37032.3|99
1760018100000|2025-10-09 13:55:00|37083.4|37063.4|36969.7|36949.7|37095.9|37068.4|36964.7|36935.9|31
1760018400000|2025-10-09 14:00:00|36976.3|36936.3|37008.8|36988.8|37019|36992.6|36932.4|36912.4|72
1760018700000|2025-10-09 14:05:00|37010.1|36990.1|37015.1|36975.1|37061.2|37033.9|37010.1|36975.1|61
1760019000000|2025-10-09 14:10:00|37002.8|36982.8|37027.5|37007.5|37045|37008.6|37000|36971.2|72
1760019300000|2025-10-09 14:15:00|37045|37025|36983.3|36963.3|37055|37035|36983.3|36958.3|82
1760019600000|2025-10-09 14:20:00|36982|36962|36916.2|36896.2|36982|36962|36847.4|36810.1|73
1760019900000|2025-10-09 14:25:00|36917.4|36897.4|36897.5|36877.5|36948.5|36928.5|36892.5|36866.4|73
1760020200000|2025-10-09 14:30:00|36900|36880|36925.2|36905.2|37000|36968.9|36896.4|36876.4|136
1760020500000|2025-10-09 14:35:00|36924|36904|36985.6|36965.6|37020.6|37000.6|36924|36892.2|110
1760020800000|2025-10-09 14:40:00|37009|36969|37005.5|36985.5|37020.8|36990.6|36981.9|36950.8|50
1760021100000|2025-10-09 14:45:00|37003.2|36983.2|36960.4|36940.4|37003.2|36983.2|36943.2|36923.2|37
1760021400000|2025-10-09 14:50:00|36961.8|36941.8|37005.8|36985.8|37005.8|36985.8|36919|36896.1|109
1760021700000|2025-10-09 14:55:00|37011.3|36991.3|37059.6|37039.6|37059.6|37039.6|36946.3|36913.8|117
1760022000000|2025-10-09 15:00:00|37062.1|37042.1|37178.2|37138.2|37259.6|37229.8|37062.1|37037.1|116
1760022300000|2025-10-09 15:05:00|37175.7|37135.7|37132.2|37072.2|37193.2|37160.9|37064.7|37019.5|83
1760022600000|2025-10-09 15:10:00|37131.1|37071.1|37008.5|36968.5|37131.1|37083.6|37001|36948.6|47
1760022900000|2025-10-09 15:15:00|36882.6|36822.6|36902.6|36882.6|36968.9|36935.1|36840.6|36780.6|152
1760023200000|2025-10-09 15:20:00|36903.9|36883.9|36924.1|36884.1|36951.2|36923.7|36903.9|36870.7|26
1760023500000|2025-10-09 15:25:00|36917.5|36897.5|36969.7|36929.7|37038.4|37018.4|36917.5|36897.5|110
1760023800000|2025-10-09 15:30:00|36972.4|36932.4|36929.9|36909.9|36972.4|36944.9|36914.9|36882.4|48
1760024100000|2025-10-09 15:35:00|36941|36901|36922.3|36882.3|36941.5|36901|36892.6|36871|47
1760024400000|2025-10-09 15:40:00|36910|36890|36878.6|36838.6|36925.9|36896.2|36863.8|36832.7|39
1760024700000|2025-10-09 15:45:00|36880|36840|36884.7|36844.7|36890.9|36863.6|36831|36803.5|93
1760025000000|2025-10-09 15:50:00|36887.4|36847.4|36921|36901|36939.6|36913.3|36852.2|36818.5|56
1760025300000|2025-10-09 15:55:00|36923.5|36903.5|36904.5|36864.5|36934.8|36912.1|36894.6|36863.4|163
1760025600000|2025-10-09 16:00:00|36903.4|36863.4|36940.6|36880.6|36945.7|36918.4|36894.5|36863.4|76
1760025900000|2025-10-09 16:05:00|36931.1|36891.1|36907.1|36867.1|36931.1|36903.3|36895.8|36856|9
1760026200000|2025-10-09 16:10:00|36908.3|36868.3|36926.9|36906.9|36931.9|36906.9|36874.4|36843.2|95
1760026500000|2025-10-09 16:15:00|36926.8|36906.8|36900.9|36880.9|36944.1|36916.8|36898.2|36873.2|85
1760026800000|2025-10-09 16:20:00|36898.1|36878.1|36819|36799|36898.1|36878.1|36788.6|36768.6|425
1760027100000|2025-10-09 16:25:00|36817.9|36797.9|36795.5|36775.5|36823|36803|36790.3|36770.3|75
1760027400000|2025-10-09 16:30:00|36796.7|36776.7|36857.1|36837.1|36868|36844.3|36796.7|36776.7|80
1760027700000|2025-10-09 16:35:00|36855.9|36835.9|36833.1|36813.1|36863.4|36841.8|36833.1|36813.1|22
1760028000000|2025-10-09 16:40:00|36834.5|36814.5|36816.7|36796.7|36834.5|36814.5|36789.2|36769.2|52
1760028300000|2025-10-09 16:45:00|36817.8|36797.8|36865.5|36845.5|36866.4|36845.5|36817.8|36797.8|69
1760028600000|2025-10-09 16:50:00|36864.3|36844.3|36844.3|36824.3|36864.3|36844.3|36844.3|36819.3|69
1760028900000|2025-10-09 16:55:00|36842.9|36822.9|36841.5|36821.5|36852.9|36832.9|36837.9|36817.9|93
1760029200000|2025-10-09 17:00:00|36840.4|36820.4|36845.1|36825.1|36851.2|36831.2|36830.1|36801.4|94
1760029500000|2025-10-09 17:05:00|36850.1|36830.1|36865|36845|36868.9|36847.5|36850.1|36826.2|26
1760029800000|2025-10-09 17:10:00|36866.1|36846.1|36851.1|36831.1|36868.6|36848.6|36846.1|36826.1|31
1760030100000|2025-10-09 17:15:00|36852.4|36832.4|36836|36816|36852.4|36832.4|36824.7|36804.7|49
1760030400000|2025-10-09 17:20:00|36837.1|36817.1|36810.9|36790.9|36839.9|36817.1|36809.8|36778.7|61
1760030700000|2025-10-09 17:25:00|36816.2|36796.2|36829.7|36789.7|36840.9|36811.1|36803.4|36778.7|132
1760084100000|2025-10-10 08:15:00|36815.6|36775.6|36767.7|36727.7|36944.2|36886.4|36736.9|36676.9|208
1760084400000|2025-10-10 08:20:00|36765.2|36725.2|36840.2|36800.2|36848.8|36801.3|36761.3|36710.2|42
1760084700000|2025-10-10 08:25:00|36840.1|36800.1|36795.1|36755.1|36868.7|36825.4|36777.6|36748.7|60
1760085000000|2025-10-10 08:30:00|36792.9|36752.9|36910.9|36890.9|36920.6|36900.6|36775.1|36748.7|36
1760085300000|2025-10-10 08:35:00|36909.5|36889.5|36858.3|36838.3|36909.5|36889.5|36828.3|36800.8|49
1760085600000|2025-10-10 08:40:00|36853.3|36833.3|36829.6|36809.6|36853.3|36833.3|36814.7|36782.2|31
1760085900000|2025-10-10 08:45:00|36828.2|36808.2|36839.6|36819.6|36889.9|36863.2|36828.2|36797.1|20
1760086200000|2025-10-10 08:50:00|36847.1|36807.1|36802|36762|36847.1|36819.6|36790|36756.2|8
1760086500000|2025-10-10 08:55:00|36790.9|36770.9|36823.9|36803.9|36831.4|36808.9|36775.6|36752.8|39
1760086800000|2025-10-10 09:00:00|36822.8|36802.8|36829.9|36809.9|36831.1|36811.1|36816.1|36796.1|43
1760087100000|2025-10-10 09:05:00|36827.4|36807.4|36813.8|36793.8|36833.8|36813.8|36813.8|36793.8|13
1760087400000|2025-10-10 09:10:00|36818.2|36798.2|36926.5|36906.5|36927.6|36907.6|36818.2|36798.2|100
1760087700000|2025-10-10 09:15:00|36929|36909|37001.4|36961.4|37021.5|37001.5|36929|36909|115
1760088000000|2025-10-10 09:20:00|36993.9|36973.9|36975.3|36955.3|37004.2|36976.4|36965.3|36925|10
1760088300000|2025-10-10 09:25:00|36976.4|36956.4|37021.8|36961.8|37027.7|36987.7|36955|36914.1|22
1760088600000|2025-10-10 09:30:00|37019.1|36959.1|37033.5|36993.5|37033.5|37004.9|36952.9|36925.4|25
1760088900000|2025-10-10 09:35:00|37026|37006|37049|37029|37065.1|37039|37026|37002.1|41
1760089200000|2025-10-10 09:40:00|37047.9|37027.9|37029.2|36989.2|37047.9|37027.9|37001.7|36965.1|9
1760089500000|2025-10-10 09:45:00|37034.2|36994.2|37031.9|36991.9|37035.5|37009.4|37014.4|36981.9|11
1760089800000|2025-10-10 09:50:00|37019.4|36999.4|37026.8|36986.8|37033|36999.4|37019.4|36970.8|3
1760090100000|2025-10-10 09:55:00|37014.3|36994.3|37036.2|36976.2|37037.3|36999.3|36999.3|36951.8|28
1760090400000|2025-10-10 10:00:00|37037.6|36977.6|37016.4|36976.4|37059|37018.9|36990.3|36962.6|5
1760090700000|2025-10-10 10:05:00|37019.2|36979.2|36989.4|36929.4|37048.9|37012.8|36989.4|36929.4|29
1760091000000|2025-10-10 10:10:00|36983.8|36923.8|36964.1|36924.1|36986.6|36952.4|36880.2|36827.7|42
1760091300000|2025-10-10 10:15:00|36972.9|36912.9|36974.5|36934.5|36974.5|36949.3|36942.6|36901.5|3
1760091600000|2025-10-10 10:20:00|36973.1|36933.1|36936.4|36896.4|36977.9|36945.3|36928.9|36896.4|8
1760091900000|2025-10-10 10:25:00|36935|36895|36910.5|36890.5|36935|36905.3|36889.2|36853.3|15
1760092200000|2025-10-10 10:30:00|36913|36893|36950.4|36910.4|36951.8|36926.6|36913|36893|3
1760092500000|2025-10-10 10:35:00|36943.8|36923.8|36970.7|36950.7|37014|36971.8|36875.1|36827.3|63
1760092800000|2025-10-10 10:40:00|36981.8|36941.8|36975.9|36915.9|36981.8|36941.8|36951.1|36902.3|7
1760093100000|2025-10-10 10:45:00|36963.4|36923.4|36940.8|36900.8|36963.4|36927.5|36936.1|36887.2|10
1760093400000|2025-10-10 10:50:00|36939.7|36899.7|36973|36933|36984.4|36955.5|36933.5|36887.2|16
1760093700000|2025-10-10 10:55:00|36965.5|36945.5|36949.8|36909.8|36978|36950.5|36812.4|36763.5|82
1760094000000|2025-10-10 11:00:00|36950.9|36910.9|36946.1|36906.1|37025.7|36985.7|36946.1|36906.1|34
1760094300000|2025-10-10 11:05:00|36935|36915|36966.1|36926.1|36989.7|36929.7|36933.6|36906.1|12
1760094600000|2025-10-10 11:10:00|36978.3|36918.3|37016.9|36976.9|37031.9|36980.8|36969.4|36918.3|10
1760094900000|2025-10-10 11:15:00|37018|36978|37094.3|37054.3|37094.3|37054.3|37017.1|36975.5|28
1760095200000|2025-10-10 11:20:00|37093.2|37033.2|37044.5|37004.5|37093.2|37044.6|37030.6|37001.7|107
1760095500000|2025-10-10 11:25:00|37033.4|37013.4|36960.5|36920.5|37040.9|37014.5|36956.9|36920.5|15
1760095800000|2025-10-10 11:30:00|36959.2|36919.2|37040.2|37020.2|37074.4|37041.9|36921.9|36890.5|59
1760096100000|2025-10-10 11:35:00|37036.9|37016.9|37019.6|36999.6|37049.4|37018.3|36996.6|36967.7|135
1760096400000|2025-10-10 11:40:00|37020.7|37000.7|37054.8|37014.8|37083.1|37043.1|37019.3|36999.3|116
1760096700000|2025-10-10 11:45:00|37053.7|37013.7|37147.2|37107.2|37155|37129.5|37053.7|37008.4|145
1760097000000|2025-10-10 11:50:00|37149.7|37109.7|37128.5|37088.5|37161.1|37124.4|37093.6|37050.2|64
1760097300000|2025-10-10 11:55:00|37112.4|37092.4|37099.6|37079.6|37120.8|37092.4|37097.1|37059.6|30
1760097600000|2025-10-10 12:00:00|37102.4|37082.4|37084|37064|37150.1|37127.4|37081.2|37061.2|90
1760097900000|2025-10-10 12:05:00|37092.9|37052.9|37125.3|37105.3|37136.4|37105.3|37084|37050.1|10
1760098200000|2025-10-10 12:10:00|37126.7|37106.7|37117.4|37097.4|37130.3|37110.3|37081.4|37052.7|32
1760098500000|2025-10-10 12:15:00|37118.8|37098.8|37201.8|37161.8|37311|37278.5|37116.6|37091.3|220
1760098800000|2025-10-10 12:20:00|37208.5|37168.5|37228.7|37188.7|37350.9|37314.8|37158.2|37130.4|156
1760099100000|2025-10-10 12:25:00|37219.8|37199.8|37152.2|37112.2|37228.7|37202.6|37084.2|37064.2|144
1760099400000|2025-10-10 12:30:00|37143.4|37123.4|37028.3|37008.3|37165.9|37123.4|36983.3|36947|162
1760099700000|2025-10-10 12:35:00|37038|36998|36711|36691|37040.8|37002.2|36706.3|36666.3|184
1760100000000|2025-10-10 12:40:00|36713.2|36693.2|36805.9|36785.9|36884|36838.7|36664.6|36633.5|179
1760100300000|2025-10-10 12:45:00|36807.1|36787.1|36876.2|36836.2|36959.8|36910.9|36782.3|36731.2|84
1760100600000|2025-10-10 12:50:00|36877.5|36837.5|36912.8|36852.8|36957|36925.9|36857.5|36837.5|99
1760100900000|2025-10-10 12:55:00|36910|36850|36889.1|36849.1|36910|36868.3|36852.7|36819.1|19
1760101200000|2025-10-10 13:00:00|36891.3|36851.3|36966.2|36946.2|37001.2|36961.8|36867.4|36836.3|75
1760101500000|2025-10-10 13:05:00|36958.7|36938.7|37015.1|36995.1|37027.6|36998.7|36946.5|36915.4|32
1760101800000|2025-10-10 13:10:00|37012.6|36992.6|36956.4|36936.4|37012.6|36992.6|36941.7|36920.3|29
1760102100000|2025-10-10 13:15:00|36969.7|36929.7|36967.4|36927.4|36992.5|36948.1|36920|36888.9|35
1760102400000|2025-10-10 13:20:00|36958.5|36938.5|36955.2|36935.2|37001|36974.9|36955.2|36928.8|31
1760102700000|2025-10-10 13:25:00|36937.7|36917.7|36961.8|36941.8|36988.7|36968.7|36930.1|36910.1|42
1760103000000|2025-10-10 13:30:00|36959.5|36939.5|36950.3|36930.3|36997.8|36965.3|36920.3|36892.8|48
1760103300000|2025-10-10 13:35:00|36959.2|36919.2|36907.7|36887.7|36959.2|36919.2|36855.3|36827.8|51
1760103600000|2025-10-10 13:40:00|36908.9|36888.9|37048|37028|37048|37028|36907.7|36887.7|97
1760103900000|2025-10-10 13:45:00|37056.8|37036.8|36986.5|36966.5|37100.7|37076.6|36973.7|36942.6|133
1760104200000|2025-10-10 13:50:00|36985.4|36965.4|36879.5|36839.5|36997.6|36970.1|36876.5|36839.5|63
1760104500000|2025-10-10 13:55:00|36867.3|36847.3|36855.3|36815.3|36925.3|36894.2|36759.2|36731.7|101
1760104800000|2025-10-10 14:00:00|36857.8|36817.8|36675.2|36635.2|36870.3|36839.2|36637.7|36605.2|174
1760105100000|2025-10-10 14:05:00|36676.6|36636.6|36830.1|36790.1|36832.6|36792.6|36666.3|36635.2|63
1760105400000|2025-10-10 14:10:00|36819|36799|36782.6|36762.6|36837.9|36799|36730.4|36702.9|43
1760105700000|2025-10-10 14:15:00|36784|36764|36773.1|36733.1|36822.9|36790.4|36711.7|36680.6|57
1760106000000|2025-10-10 14:20:00|36774.5|36734.5|36789.4|36769.4|36805.6|36771.9|36770.3|36734.5|67
1760106300000|2025-10-10 14:25:00|36788.3|36768.3|36800.2|36760.2|36845.5|36814.1|36740.7|36720.7|125
1760106600000|2025-10-10 14:30:00|36801.3|36761.3|36755.4|36715.4|36840.1|36820.1|36743.2|36703.2|85
1760106900000|2025-10-10 14:35:00|36748.7|36728.7|36757.8|36737.8|36775.3|36750.3|36709.2|36684.8|66
1760107200000|2025-10-10 14:40:00|36760|36740|36768|36728|36785.3|36760.3|36746.7|36719.5|48
1760107500000|2025-10-10 14:45:00|36761.4|36741.4|36794.1|36754.1|36816.6|36781.3|36760.3|36731.6|122
1760107800000|2025-10-10 14:50:00|36791.6|36751.6|36795.1|36775.1|36810.2|36776.3|36758.8|36734.6|45
1760108100000|2025-10-10 14:55:00|36792.6|36772.6|36776.5|36756.5|36852.3|36813.7|36759|36736.5|73
1760108400000|2025-10-10 15:00:00|36778.7|36758.7|36304.2|36284.2|36815.6|36789|36276.1|36236.1|430
1760108700000|2025-10-10 15:05:00|36300.3|36280.3|36501.6|36481.6|36520|36488.9|36185.9|36160|250
1760109000000|2025-10-10 15:10:00|36499.1|36479.1|36503.2|36463.2|36524.9|36481.6|36409.4|36389.4|143
1760109300000|2025-10-10 15:15:00|36504.6|36464.6|36344|36324|36521|36487.9|36341.8|36312.9|252
1760109600000|2025-10-10 15:20:00|36341.8|36321.8|36377.6|36357.6|36445.1|36416.2|36340.4|36312.9|165
1760109900000|2025-10-10 15:25:00|36379|36359|36285|36245|36387.8|36359|36273|36240.8|135
1760110200000|2025-10-10 15:30:00|36280.8|36240.8|36282.7|36262.7|36289.4|36262.7|36176.9|36129.1|232
1760110500000|2025-10-10 15:35:00|36285.2|36265.2|36305.7|36265.7|36344.9|36309.3|36275.7|36237.4|157
1760110800000|2025-10-10 15:40:00|36304.3|36264.3|36365.9|36345.9|36397.6|36368.4|36273.2|36242.1|350
1760111100000|2025-10-10 15:45:00|36363.6|36343.6|36498|36478|36545.5|36516.7|36359.5|36339.5|252
1760111400000|2025-10-10 15:50:00|36510.5|36470.5|36540.2|36500.2|36608.3|36580.8|36498|36463|109
1760111700000|2025-10-10 15:55:00|36531.3|36511.3|36380.7|36340.7|36545.2|36514.1|36328.5|36308.5|91
1760112000000|2025-10-10 16:00:00|36373.2|36353.2|36439.2|36399.2|36469.9|36422.4|36344.1|36321.6|122
1760112300000|2025-10-10 16:05:00|36441.5|36401.5|36440.9|36420.9|36494|36450.3|36412.3|36378.4|107
1760112600000|2025-10-10 16:10:00|36439.8|36419.8|36466.9|36446.9|36469.1|36449.1|36375|36352.5|98
1760112900000|2025-10-10 16:15:00|36459.4|36439.4|36406|36386|36461.1|36439.4|36405.5|36378|107
1760113200000|2025-10-10 16:20:00|36404.6|36384.6|36302.3|36282.3|36462.4|36442.4|36297.6|36277.6|542
1760113500000|2025-10-10 16:25:00|36303.4|36283.4|36413.4|36393.4|36447.8|36427.8|36303.4|36283.4|209
1760113800000|2025-10-10 16:30:00|36414.5|36394.5|36405.2|36385.2|36450.2|36430.2|36380.8|36360.8|99
1760114100000|2025-10-10 16:35:00|36416.3|36376.3|36414.3|36394.3|36457.7|36437.7|36403.8|36376.3|54
1760114400000|2025-10-10 16:40:00|36415.4|36395.4|36430.4|36410.4|36435.4|36412.6|36408.7|36388.7|94
1760114700000|2025-10-10 16:45:00|36427.6|36407.6|36442.2|36422.2|36453.7|36433.7|36427.6|36404|56
1760115000000|2025-10-10 16:50:00|36453.4|36413.4|36479.7|36459.7|36484.7|36464.7|36453.4|36413.4|94
1760115300000|2025-10-10 16:55:00|36482.5|36462.5|36494.9|36474.9|36538.3|36518.3|36482.5|36460.5|71
1760115600000|2025-10-10 17:00:00|36492.4|36472.4|36479.8|36459.8|36492.4|36472.4|36479.8|36459.8|58
1760115900000|2025-10-10 17:05:00|36481.2|36461.2|36468.4|36448.4|36490.9|36470.9|36433.4|36409.8|74
1760116200000|2025-10-10 17:10:00|36470.9|36450.9|36518.6|36498.6|36538.9|36514.7|36470.9|36450.9|44
1760116500000|2025-10-10 17:15:00|36519.7|36499.7|36521.6|36501.6|36527.2|36506.9|36504.7|36484.7|51
1760116800000|2025-10-10 17:20:00|36522.7|36502.7|36481.5|36441.5|36527.7|36507.7|36475.1|36441.5|109
1760117100000|2025-10-10 17:25:00|36470.4|36450.4|36490.9|36430.9|36490.9|36459|36420.9|36389.5|187
1760343300000|2025-10-13 08:15:00|36388.8|36328.8|36739.5|36679.5|36790.9|36759.9|36388.8|36328.8|234
1760343600000|2025-10-13 08:20:00|36740.9|36680.9|36834.4|36794.4|36895.9|36857.8|36740.9|36680.9|65
1760343900000|2025-10-13 08:25:00|36815.7|36795.7|36889.8|36849.8|36895.8|36851.3|36767.8|36732.8|69
1760344200000|2025-10-13 08:30:00|36890.8|36850.8|36852.2|36792.2|36895.2|36869.8|36788.7|36738.7|56
1760344500000|2025-10-13 08:35:00|36854.3|36794.3|36851.7|36811.7|36923.4|36889.2|36815.5|36774.9|95
1760344800000|2025-10-13 08:40:00|36850.7|36810.7|36826.5|36786.5|36850.7|36810.7|36797.5|36751.5|31
1760345100000|2025-10-13 08:45:00|36815.4|36795.4|36851.4|36811.4|36857.9|36831|36811.4|36786|37
1760345400000|2025-10-13 08:50:00|36840.4|36820.4|36843.4|36803.4|36851.4|36828|36792.8|36757.8|45
1760345700000|2025-10-13 08:55:00|36844.4|36804.4|36919.5|36899.5|36919.5|36899.5|36833.4|36803.4|37
1760346000000|2025-10-13 09:00:00|36921|36901|36888.9|36848.9|36942|36922|36854.3|36825.4|20
1760346300000|2025-10-13 09:05:00|36890.3|36850.3|36877.8|36837.8|36892.8|36856.8|36847.4|36801.3|7
1760346600000|2025-10-13 09:10:00|36861.3|36841.3|36769.2|36749.2|36870.3|36841.3|36761.1|36731.7|49
1760346900000|2025-10-13 09:15:00|36775.6|36735.6|36768.1|36728.1|36793.7|36757.7|36738.1|36709|25
1760347200000|2025-10-13 09:20:00|36765.1|36725.1|36710.5|36650.5|36791.6|36742.6|36699.5|36639.5|24
1760347500000|2025-10-13 09:25:00|36712|36652|36639.8|36599.8|36729.5|36680.5|36636.3|36588.2|19
1760347800000|2025-10-13 09:30:00|36638.4|36598.4|36654.8|36614.8|36690.8|36658.3|36605|36558.8|14
1760348100000|2025-10-13 09:35:00|36665.8|36605.8|36657.8|36617.8|36697.9|36652.9|36627|36577.8|19
1760348400000|2025-10-13 09:40:00|36648.8|36628.8|36675.7|36655.7|36695.3|36655.7|36646.3|36613.4|6
1760348700000|2025-10-13 09:45:00|36678.8|36658.8|36715.2|36675.2|36721.2|36695.2|36678.8|36658.8|2
1760349000000|2025-10-13 09:50:00|36713.7|36673.7|36741.1|36681.1|36771.8|36722.2|36709.7|36670.7|12
1760349300000|2025-10-13 09:55:00|36743.6|36683.6|36761.7|36721.7|36761.7|36730.6|36727.1|36683.6|3
1760349600000|2025-10-13 10:00:00|36759.6|36719.6|36779.5|36759.5|36779.5|36759.5|36745.6|36718.1|5
1760349900000|2025-10-13 10:05:00|36780.6|36760.6|36911.1|36891.1|36921.1|36891.1|36780.6|36750.5|38
1760350200000|2025-10-13 10:10:00|36935.8|36895.8|37076.6|37036.6|37165.6|37121.2|36930.8|36895.1|115
1760350500000|2025-10-13 10:15:00|37085.6|37025.6|37020.1|36980.1|37164.1|37132.2|37007.6|36977.6|83
1760350800000|2025-10-13 10:20:00|37031.1|36971.1|37024.6|36964.6|37081|37039.5|36975|36946.1|38
1760351100000|2025-10-13 10:25:00|37026.1|36966.1|37044.1|37004.1|37060|37029.6|37019.2|36966.1|7
1760351400000|2025-10-13 10:30:00|37036.2|37016.2|37163.9|37143.9|37176|37144.9|37036.2|37014.1|127
1760351700000|2025-10-13 10:35:00|37173.5|37153.5|37101.6|37081.6|37220.9|37178.4|37101.6|37056.8|118
1760352000000|2025-10-13 10:40:00|37100.1|37080.1|37127.6|37087.6|37154.1|37110.1|37081.6|37042.6|12
1760352300000|2025-10-13 10:45:00|37122.6|37082.6|37248.5|37208.5|37266.5|37222.4|37083|37042.6|98
1760352600000|2025-10-13 10:50:00|37255.8|37215.8|37279.8|37239.8|37302.2|37261.3|37232.6|37189.5|40
1760352900000|2025-10-13 10:55:00|37274.8|37234.8|37181.1|37141.1|37282.7|37234.8|37168.8|37135.6|39
1760353200000|2025-10-13 11:00:00|37178.1|37138.1|37330.7|37290.7|37353.2|37317.2|37177.1|37134.2|117
1760353500000|2025-10-13 11:05:00|37329.7|37289.7|37252.3|37192.3|37336.1|37289.7|37211.7|37161.7|57
1760353800000|2025-10-13 11:10:00|37244.8|37204.8|37307.8|37247.8|37307.8|37254.5|37235.3|37199.8|27
1760354100000|2025-10-13 11:15:00|37309.3|37249.3|37334.2|37294.2|37368.2|37313.2|37301.8|37249.3|57
1760354400000|2025-10-13 11:20:00|37325.2|37305.2|37280.4|37240.4|37342.7|37311.7|37263.4|37230.9|61
1760354700000|2025-10-13 11:25:00|37274.4|37234.4|37288|37248|37319.7|37286.1|37256|37207.5|62
1760355000000|2025-10-13 11:30:00|37285.5|37245.5|37324.4|37264.4|37324.4|37276.5|37256.5|37225.5|18
1760355300000|2025-10-13 11:35:00|37317.5|37277.5|37262.6|37202.6|37331.9|37294.4|37227|37177|145
1760355600000|2025-10-13 11:40:00|37255.1|37195.1|37264.4|37224.4|37301.5|37268.2|37238.2|37195.1|39
1760355900000|2025-10-13 11:45:00|37268.4|37228.4|37430.8|37390.8|37529.1|37473.9|37262.5|37225.5|199
1760356200000|2025-10-13 11:50:00|37427.9|37387.9|37557.4|37517.4|37557.4|37525.3|37397.3|37367.4|101
1760356500000|2025-10-13 11:55:00|37549.4|37529.4|37448.2|37408.2|37566.3|37538.4|37421.8|37374.8|46
1760356800000|2025-10-13 12:00:00|37446.7|37406.7|37533.4|37513.4|37533.4|37513.4|37368.9|37340.1|231
1760357100000|2025-10-13 12:05:00|37538.4|37518.4|37557.8|37537.8|37593|37570.9|37535.6|37509.1|133
1760357400000|2025-10-13 12:10:00|37558.8|37538.8|37573.7|37553.7|37652|37621|37538.6|37502.7|355
1760357700000|2025-10-13 12:15:00|37574.7|37554.7|37487.2|37467.2|37606.2|37570.3|37487.2|37467.2|72
1760358000000|2025-10-13 12:20:00|37486.1|37466.1|37439.2|37399.2|37494.2|37467.2|37398.2|37365.7|125
1760358300000|2025-10-13 12:25:00|37435.2|37395.2|37331.6|37311.6|37450.6|37418.1|37323.5|37286.5|64
1760358600000|2025-10-13 12:30:00|37348.1|37328.1|37504|37464|37550.8|37510.8|37348.1|37328.1|96
1760358900000|2025-10-13 12:35:00|37493|37473|37424.3|37384.3|37523.6|37492.1|37372.8|37336.8|71
1760359200000|2025-10-13 12:40:00|37415.3|37395.3|37326.2|37286.2|37416.9|37396.8|37320.8|37286.2|100
1760359500000|2025-10-13 12:45:00|37324.8|37284.8|37316.8|37276.8|37368.9|37335.8|37298.7|37263.3|50
1760359800000|2025-10-13 12:50:00|37318.8|37278.8|37098.8|37058.8|37343.2|37310.7|37055.7|37024.4|229
1760360100000|2025-10-13 12:55:00|37091.3|37071.3|37275.7|37215.7|37275.7|37253.7|37091.3|37061.4|91
1760360400000|2025-10-13 13:00:00|37272.2|37212.2|37191.7|37151.7|37312.2|37264.1|37148.6|37116.6|158
1760360700000|2025-10-13 13:05:00|37192.7|37152.7|37209.6|37189.6|37259|37216.7|37189|37146.8|56
1760361000000|2025-10-13 13:10:00|37208.5|37188.5|37335.2|37295.2|37362.9|37320.4|37208.5|37186.6|121
1760361300000|2025-10-13 13:15:00|37327.9|37287.9|37269.1|37249.1|37341.7|37301.3|37250.6|37230.6|79
1760361600000|2025-10-13 13:20:00|37268.1|37248.1|37323.3|37303.3|37334|37303.4|37263.1|37211.6|50
1760361900000|2025-10-13 13:25:00|37332.6|37312.6|37278.4|37258.4|37356.6|37320.5|37278.4|37248.4|73
1760362200000|2025-10-13 13:30:00|37279.9|37259.9|37120.7|37100.7|37343|37306.9|37120.7|37100.7|146
1760362500000|2025-10-13 13:35:00|37150.7|37130.7|36986.4|36946.4|37191.3|37171.3|36970.9|36942|187
1760362800000|2025-10-13 13:40:00|36984.9|36944.9|37153.5|37133.5|37195.6|37155.6|36947|36927|197
1760363100000|2025-10-13 13:45:00|37162.5|37122.5|37143.7|37123.7|37219.5|37172.3|37126.3|37106.3|80
1760363400000|2025-10-13 13:50:00|37142.3|37122.3|37111.6|37071.6|37192.8|37165.8|37083.2|37049.6|73
1760363700000|2025-10-13 13:55:00|37109.1|37069.1|37138.6|37118.6|37143.6|37123.6|37060.6|37034.1|66
1760364000000|2025-10-13 14:00:00|37137.6|37117.6|37088.9|37068.9|37144.9|37123|37055.3|37032.3|87
1760364300000|2025-10-13 14:05:00|37101.9|37061.9|37039.7|37019.7|37135|37108.8|37038.2|37007.2|54
1760364600000|2025-10-13 14:10:00|37035.7|37015.7|37039.3|37019.3|37054.8|37020.8|36994.1|36964.2|108
1760364900000|2025-10-13 14:15:00|37042.2|37022.2|37027.2|37007.2|37057.2|37026.6|37004.1|36978.2|24
1760365200000|2025-10-13 14:20:00|37028.6|37008.6|37087.2|37047.2|37118.4|37085.3|37008.1|36980.6|112
1760365500000|2025-10-13 14:25:00|37084.3|37044.3|37134.7|37094.7|37178.8|37158.8|37041.2|37005.2|91
1760365800000|2025-10-13 14:30:00|37133.2|37093.2|37187.8|37167.8|37230.3|37190.3|37122.9|37088.8|74
1760366100000|2025-10-13 14:35:00|37200.3|37160.3|37262.4|37242.4|37275|37247|37191.3|37158.8|113
1760366400000|2025-10-13 14:40:00|37263.9|37243.9|37385.9|37365.9|37385.9|37365.9|37259.9|37233.4|150
1760366700000|2025-10-13 14:45:00|37387.4|37367.4|37414.5|37354.5|37467.5|37443.6|37315.4|37270.4|203
1760367000000|2025-10-13 14:50:00|37407.6|37367.6|37300.9|37260.9|37417|37395.5|37264.9|37231|63
1760367300000|2025-10-13 14:55:00|37289.9|37269.9|37336.7|37296.7|37348.4|37308.4|37262.8|37230.8|42
1760367600000|2025-10-13 15:00:00|37337.7|37297.7|37388|37348|37395.5|37361.5|37313.2|37279.1|64
1760367900000|2025-10-13 15:05:00|37394|37354|37319.3|37279.3|37404|37370.9|37303.3|37264.3|72
1760368200000|2025-10-13 15:10:00|37311.8|37291.8|37303.7|37283.7|37330.7|37301.8|37280.2|37227.7|50
1760368500000|2025-10-13 15:15:00|37305.2|37285.2|37423.8|37363.8|37427.3|37397.8|37305.2|37285.2|71
1760368800000|2025-10-13 15:20:00|37416.3|37376.3|37345.3|37305.3|37420.8|37391.3|37333.9|37295.4|90
1760369100000|2025-10-13 15:25:00|37344.3|37304.3|37332.8|37292.8|37366.9|37329.4|37323.2|37292.8|79
1760369400000|2025-10-13 15:30:00|37331.3|37291.3|37357.3|37337.3|37371.2|37338.7|37322.3|37291.3|80
1760369700000|2025-10-13 15:35:00|37369.8|37329.8|37279.1|37239.1|37398.3|37356.7|37260.1|37227.7|83
1760370000000|2025-10-13 15:40:00|37266.6|37246.6|37288.5|37268.5|37310.1|37275.1|37242.6|37216.2|41
1760370300000|2025-10-13 15:45:00|37293.5|37273.5|37310.3|37290.3|37352|37332|37293.5|37272|67
1760370600000|2025-10-13 15:50:00|37312.8|37292.8|37244.7|37224.7|37312.8|37292.8|37237.2|37217.2|58
1760370900000|2025-10-13 15:55:00|37243.6|37223.6|37222.1|37202.1|37291.2|37258.7|37217.7|37197.7|95
1760371200000|2025-10-13 16:00:00|37219|37199|37295.6|37275.6|37307.6|37276.6|37178.1|37158.1|100
1760371500000|2025-10-13 16:05:00|37294.1|37274.1|37310.9|37290.9|37310.9|37290.9|37257|37233.5|80
1760371800000|2025-10-13 16:10:00|37309.5|37289.5|37375.4|37355.4|37389|37363.5|37309.5|37279|127
1760372100000|2025-10-13 16:15:00|37377.9|37357.9|37503|37483|37503|37483|37376.9|37346.4|151
1760372400000|2025-10-13 16:20:00|37500.9|37480.9|37481.7|37461.7|37500.9|37480.9|37384|37353|504
1760372700000|2025-10-13 16:25:00|37480.7|37460.7|37486.2|37466.2|37488.7|37468.7|37451.1|37426.1|199
1760373000000|2025-10-13 16:30:00|37485.1|37465.1|37447.3|37427.3|37491.2|37471.2|37411.4|37386|97
1760373300000|2025-10-13 16:35:00|37444.8|37424.8|37434.8|37414.8|37448.7|37428.7|37434.8|37414.8|37
1760373600000|2025-10-13 16:40:00|37434.7|37414.7|37344.2|37324.2|37438.2|37414.7|37339.1|37316.2|159
1760373900000|2025-10-13 16:45:00|37343.2|37323.2|37331.7|37311.7|37343.2|37323.2|37311.7|37291.7|71
1760374200000|2025-10-13 16:50:00|37334.2|37314.2|37315|37295|37337.6|37314.2|37315|37295|34
1760374500000|2025-10-13 16:55:00|37306.9|37266.9|37268.3|37248.3|37306.9|37266.9|37254.8|37225|65
1760374800000|2025-10-13 17:00:00|37266.9|37246.9|37275.9|37255.9|37306.9|37280.9|37266.8|37240.4|38
1760375100000|2025-10-13 17:05:00|37277.3|37257.3|37270.8|37250.8|37277.3|37257.3|37267.3|37237.3|21
1760375400000|2025-10-13 17:10:00|37269.3|37249.3|37261.3|37241.3|37270.4|37250.4|37253.4|37233.4|163
1760375700000|2025-10-13 17:15:00|37262.8|37242.8|37274.3|37254.3|37276.9|37254.4|37262.8|37236.9|44
1760376000000|2025-10-13 17:20:00|37275.3|37255.3|37227.8|37187.8|37297.8|37277.8|37218.8|37178.8|91
1760376300000|2025-10-13 17:25:00|37226.3|37186.3|37272.7|37252.7|37280.2|37253.2|37223.3|37186.3|71
1760429700000|2025-10-14 08:15:00|37255.3|37235.3|37209.2|37149.2|37330.3|37270.3|37059.3|37033.3|237
1760430000000|2025-10-14 08:20:00|37213.2|37153.2|37245.2|37205.2|37333.7|37284.2|37178.8|37138.8|82
1760430300000|2025-10-14 08:25:00|37241.7|37201.7|37096.6|37056.6|37263.2|37214.7|37096.6|37053.1|35
1760430600000|2025-10-14 08:30:00|37092.6|37052.6|37113.6|37053.6|37153.1|37101.6|37067.1|37027.1|25
1760430900000|2025-10-14 08:35:00|37124.1|37064.1|37235|37215|37261|37221|37107.6|37056.5|45
1760431200000|2025-10-14 08:40:00|37234|37214|37184.9|37144.9|37256.5|37214|37176.5|37131.9|72
1760431500000|2025-10-14 08:45:00|37207.4|37147.4|37229.4|37169.4|37264.9|37222.9|37198.4|37147.4|19
1760431800000|2025-10-14 08:50:00|37231.9|37171.9|37286.8|37226.8|37286.8|37240.3|37215.8|37163.8|30
1760432100000|2025-10-14 08:55:00|37285.3|37225.3|37276.7|37256.7|37289.8|37256.7|37260.3|37221.8|10
1760432400000|2025-10-14 09:00:00|37275.2|37255.2|37485.7|37445.7|37489.2|37458.2|37275.2|37255.2|103
1760432700000|2025-10-14 09:05:00|37480.2|37440.2|37497.1|37437.1|37533.2|37486.2|37471.1|37433.7|36
1760433000000|2025-10-14 09:10:00|37488.1|37448.1|37375.5|37355.5|37488.1|37448.1|37375.5|37355.5|43
1760433300000|2025-10-14 09:15:00|37381.5|37341.5|37349|37289|37381.5|37341.5|37301|37248.5|35
1760433600000|2025-10-14 09:20:00|37348.9|37288.9|37376.9|37316.9|37393.4|37335|37348.4|37288.4|3
1760433900000|2025-10-14 09:25:00|37374.9|37314.9|37331.3|37311.3|37376.9|37325.9|37330.3|37286.9|17
1760434200000|2025-10-14 09:30:00|37330.3|37310.3|37292.3|37252.3|37365.3|37325.8|37285.8|37249.3|26
1760434500000|2025-10-14 09:35:00|37291.3|37251.3|37288.2|37268.2|37315.2|37268.2|37261.2|37215.7|11
1760434800000|2025-10-14 09:40:00|37289.2|37269.2|37327.6|37307.6|37335.2|37307.6|37289.2|37269.2|4
1760435100000|2025-10-14 09:45:00|37329.6|37309.6|37276.1|37236.1|37331.1|37311.1|37247.6|37223.6|24
1760435400000|2025-10-14 09:50:00|37287.1|37227.1|37298|37258|37305.6|37259.5|37260.5|37222.1|29
1760435700000|2025-10-14 09:55:00|37299|37259|37319|37299|37345.5|37299|37299|37259|2
1760436000000|2025-10-14 10:00:00|37322.5|37302.5|37395.4|37375.4|37422.9|37377.9|37322.5|37299.9|21
1760436300000|2025-10-14 10:05:00|37388.4|37368.4|37362.8|37302.8|37388.4|37368.4|37353.3|37300.8|8
1760436600000|2025-10-14 10:10:00|37364.3|37304.3|37385.2|37365.2|37430.3|37399.3|37353.8|37301.8|91
1760436900000|2025-10-14 10:15:00|37380.7|37360.7|37428.7|37388.7|37448.7|37397.7|37359.7|37309.7|20
1760437200000|2025-10-14 10:20:00|37423.2|37383.2|37392.6|37352.6|37432.2|37394.7|37387.6|37342.6|19
1760437500000|2025-10-14 10:25:00|37381.6|37361.6|37382.1|37362.1|37416.1|37363.6|37377.1|37347.1|13
1760437800000|2025-10-14 10:30:00|37397.1|37357.1|37400.5|37360.5|37411.5|37365|37328|37279|61
1760438100000|2025-10-14 10:35:00|37402.5|37362.5|37482.5|37462.5|37482.5|37462.5|37387.5|37353.5|69
1760438400000|2025-10-14 10:40:00|37492.5|37472.5|37754.9|37694.9|37787.5|37739|37492.5|37472.5|208
1760438700000|2025-10-14 10:45:00|37750.4|37710.4|38242.5|38202.5|38266|38214|37746.9|37710.4|308
1760439000000|2025-10-14 10:50:00|38244|38204|38326.8|38266.8|38537|38498.5|38229|38179.8|395
1760439300000|2025-10-14 10:55:00|38318.8|38278.8|38352.7|38292.7|38515.3|38484.8|38220.3|38160.3|170
1760439600000|2025-10-14 11:00:00|38353.7|38293.7|38290.7|38250.7|38554.3|38523.2|38234.2|38180.2|212
1760439900000|2025-10-14 11:05:00|38289.7|38249.7|38379.1|38319.1|38379.1|38339.1|38239.7|38192.7|77
1760440200000|2025-10-14 11:10:00|38378.1|38318.1|38409.6|38369.6|38519.1|38482.1|38368.6|38318.1|167
1760440500000|2025-10-14 11:15:00|38411.1|38371.1|38534.1|38494.1|38727.6|38694.6|38411.1|38371.1|270
1760440800000|2025-10-14 11:20:00|38534|38494|38455.5|38415.5|38563.5|38524.5|38410|38371.5|184
1760441100000|2025-10-14 11:25:00|38452.4|38412.4|38559.4|38519.4|38582.4|38534.9|38452.4|38400.9|75
1760441400000|2025-10-14 11:30:00|38557.9|38517.9|38724.8|38704.8|38735.8|38706.8|38545.8|38505.9|205
1760441700000|2025-10-14 11:35:00|38734.8|38694.8|38839.8|38779.8|38874.3|38835.3|38697.3|38647.8|254
1760442000000|2025-10-14 11:40:00|38838.8|38778.8|38877.8|38817.8|39009.9|38959.9|38771.8|38721.2|300
1760442300000|2025-10-14 11:45:00|38868.8|38828.8|38941.2|38881.2|39198.3|39145.8|38844.8|38819.8|356
1760442600000|2025-10-14 11:50:00|38933.2|38893.2|39013.5|38973.5|39030.1|38993.1|38889.6|38853.6|128
1760442900000|2025-10-14 11:55:00|39015.5|38975.5|39114.5|39054.5|39153.5|39102.5|39015.5|38975.5|211
1760443200000|2025-10-14 12:00:00|39127.4|39067.4|39072.4|39012.4|39219.4|39174.9|38992.4|38946.4|238
1760443500000|2025-10-14 12:05:00|39050.8|39010.8|38911.7|38851.7|39058.3|39010.8|38724.2|38680.2|328
1760443800000|2025-10-14 12:10:00|38916.2|38856.2|38993.7|38953.7|39019.7|38979.2|38913.2|38854.2|190
1760444100000|2025-10-14 12:15:00|38992.2|38952.2|38912.6|38892.6|39125.2|39098.6|38912.6|38881.1|127
1760444400000|2025-10-14 12:20:00|38915.1|38895.1|38887.5|38827.5|38945.6|38899.6|38789|38746.5|96
1760444700000|2025-10-14 12:25:00|38888.5|38828.5|38883.5|38843.5|38949|38912.5|38848.5|38812.5|88
1760445000000|2025-10-14 12:30:00|38880.5|38840.5|38796.4|38756.4|39059|39008.9|38789.4|38741.9|152
1760445300000|2025-10-14 12:35:00|38776.9|38756.9|38622.3|38562.3|38821.4|38772.4|38563.8|38516.8|332
1760445600000|2025-10-14 12:40:00|38617.8|38557.8|38848.7|38828.7|38938.8|38908.3|38595.8|38543.3|300
1760445900000|2025-10-14 12:45:00|38850.2|38830.2|38613.1|38593.1|38918.7|38885.2|38613.1|38593.1|168
1760446200000|2025-10-14 12:50:00|38610.1|38590.1|38696.6|38676.6|38720.1|38679.1|38545.1|38509.6|117
1760446500000|2025-10-14 12:55:00|38704.6|38664.6|38414.5|38374.5|38704.6|38666.1|38403.5|38347|216
1760446800000|2025-10-14 13:00:00|38413|38373|38444.9|38424.9|38458.4|38424.9|38355.5|38326|256
1760447100000|2025-10-14 13:05:00|38446.4|38426.4|38438.8|38378.8|38508.9|38477.9|38421.9|38376.4|119
1760447400000|2025-10-14 13:10:00|38429.8|38389.8|38355.2|38315.2|38440.8|38391.8|38339.3|38310.8|97
1760447700000|2025-10-14 13:15:00|38350.7|38310.7|38394.2|38334.2|38497.7|38461.7|38298.7|38278.7|200
1760448000000|2025-10-14 13:20:00|38392.7|38332.7|38350.6|38290.6|38392.7|38348.6|38278.1|38235.6|118
1760448300000|2025-10-14 13:25:00|38349.1|38289.1|38353.5|38293.5|38384.1|38335.1|38290.5|38244.5|117
1760448600000|2025-10-14 13:30:00|38355|38295|38305.4|38245.4|38403.5|38368.5|38303|38245.4|167
1760448900000|2025-10-14 13:35:00|38271.4|38251.4|38450.8|38430.8|38479.3|38432.3|38271.4|38236.9|129
1760449200000|2025-10-14 13:40:00|38449.8|38429.8|38527.7|38487.7|38546.3|38499.3|38370.8|38338.3|221
1760449500000|2025-10-14 13:45:00|38526.7|38486.7|38507.2|38467.2|38526.7|38492.2|38380.2|38331.7|185
1760449800000|2025-10-14 13:50:00|38512.2|38452.2|38484.1|38464.1|38531.6|38504.1|38388.1|38348.1|123
1760450100000|2025-10-14 13:55:00|38485.1|38465.1|38607|38567|38623|38599.5|38446|38415.5|269
1760450400000|2025-10-14 14:00:00|38609.5|38569.5|38584.9|38544.9|38776|38728|38566.9|38534.4|254
1760450700000|2025-10-14 14:05:00|38587.9|38547.9|38331.8|38291.8|38614.4|38587.9|38313.3|38265.3|248
1760451000000|2025-10-14 14:10:00|38322.8|38302.8|38409.8|38389.8|38484.8|38448.8|38290.3|38267.3|132
1760451300000|2025-10-14 14:15:00|38408.8|38388.8|38394.7|38374.7|38489.7|38460.7|38394.7|38365.7|108
1760451600000|2025-10-14 14:20:00|38417.7|38357.7|38468.6|38448.6|38501.1|38468.6|38397.2|38357.7|132
1760451900000|2025-10-14 14:25:00|38469.6|38449.6|38441.5|38401.5|38502.1|38471.1|38414|38381.5|137
1760452200000|2025-10-14 14:30:00|38411.5|38371.5|38504.4|38484.4|38555.4|38521.4|38395.5|38366.5|105
1760452500000|2025-10-14 14:35:00|38507.4|38487.4|38432.9|38412.9|38543.9|38506.4|38432.9|38412.9|101
1760452800000|2025-10-14 14:40:00|38431.4|38411.4|38499.3|38479.3|38554.3|38525.3|38431.4|38403.4|82
1760453100000|2025-10-14 14:45:00|38501.8|38481.8|38376.7|38356.7|38507.3|38481.8|38376.7|38356.2|93
1760453400000|2025-10-14 14:50:00|38365.7|38325.7|38252.1|38212.1|38398.2|38371.2|38216.6|38181.1|110
1760453700000|2025-10-14 14:55:00|38261.1|38201.1|38295|38255|38298|38273|38216.6|38174.1|100
1760454000000|2025-10-14 15:00:00|38296.5|38256.5|38257.9|38237.9|38314|38285|38167|38134.5|213
1760454300000|2025-10-14 15:05:00|38259.9|38239.9|38269.4|38249.4|38327.4|38302.9|38255.9|38211.9|87
1760454600000|2025-10-14 15:10:00|38271.4|38251.4|38243.3|38223.3|38297.3|38267.4|38205.9|38171.9|105
1760454900000|2025-10-14 15:15:00|38244.3|38224.3|38237.2|38217.2|38282.3|38255.2|38206.2|38181.7|99
1760455200000|2025-10-14 15:20:00|38238.7|38218.7|38330.1|38290.1|38334.6|38304.6|38222.2|38200.7|117
1760455500000|2025-10-14 15:25:00|38326.1|38306.1|38411|38371|38453.5|38430|38310.1|38275.1|81
1760455800000|2025-10-14 15:30:00|38409|38369|38405|38385|38428.5|38387.5|38294.5|38254.5|123
1760456100000|2025-10-14 15:35:00|38417|38377|38328.9|38308.9|38465.9|38445.9|38328.9|38308.9|69
1760456400000|2025-10-14 15:40:00|38323.9|38303.9|38397.3|38337.3|38447.8|38387.8|38294.3|38266.3|91
1760456700000|2025-10-14 15:45:00|38383.3|38363.3|38522.7|38462.7|38531.2|38508.7|38383.3|38349.8|121
1760457000000|2025-10-14 15:50:00|38512.7|38472.7|38481.6|38461.6|38552.2|38527.7|38466.7|38438.1|151
1760457300000|2025-10-14 15:55:00|38479.1|38459.1|38587.5|38567.5|38626.5|38606.5|38479.1|38456.6|166
1760457600000|2025-10-14 16:00:00|38585|38565|38620.4|38560.4|38680.9|38656.5|38574|38537.5|142
1760457900000|2025-10-14 16:05:00|38609.4|38569.4|38570.3|38530.3|38658.4|38634.9|38520.9|38479.9|212
1760458200000|2025-10-14 16:10:00|38569.4|38529.4|38550.8|38530.8|38580.3|38552.8|38517.8|38482.8|116
1760458500000|2025-10-14 16:15:00|38545.8|38525.8|38661.2|38641.2|38684.2|38659.7|38540.8|38514.8|130
1760458800000|2025-10-14 16:20:00|38668.7|38648.7|38627.1|38607.1|38783.6|38741.6|38614.1|38587.6|759
1760459100000|2025-10-14 16:25:00|38626.1|38606.1|38729.5|38709.5|38733|38712|38626.1|38606.1|280
1760459400000|2025-10-14 16:30:00|38731.5|38711.5|38685.4|38665.4|38741.5|38712.5|38681.9|38658.9|152
1760459700000|2025-10-14 16:35:00|38682.9|38662.9|38724.3|38684.3|38731.9|38711.9|38681.9|38655.4|69
1760460000000|2025-10-14 16:40:00|38713.3|38693.3|38757.7|38737.7|38837.8|38777.8|38711.3|38678.3|223
1760460300000|2025-10-14 16:45:00|38760.7|38740.7|38917.6|38897.6|38921.7|38901.7|38760.7|38734.7|280
1760460600000|2025-10-14 16:50:00|38918.6|38898.6|38937.5|38917.5|38971.1|38942.1|38917.6|38892.1|141
1760460900000|2025-10-14 16:55:00|38936|38916|38831.4|38811.4|38942.5|38917.5|38827|38806|174
1760461200000|2025-10-14 17:00:00|38827.9|38807.9|38794.4|38774.4|38845.4|38825.4|38776.9|38756.9|89
1760461500000|2025-10-14 17:05:00|38794.3|38774.3|38788.2|38768.2|38810.8|38784.8|38740.8|38720.8|110
1760461800000|2025-10-14 17:10:00|38789.8|38769.8|38789.2|38769.2|38827.7|38796.2|38779.7|38759.7|150
1760462100000|2025-10-14 17:15:00|38789.7|38769.7|38681.1|38661.1|38847.1|38814.6|38681.1|38655.1|111
1760462400000|2025-10-14 17:20:00|38678.1|38658.1|38624|38604|38725.5|38682|38624|38599|174
1760462700000|2025-10-14 17:25:00|38625.5|38605.5|38706.4|38646.4|38706.4|38678.5|38604|38584|173
1760516100000|2025-10-15 08:15:00|38677.9|38637.9|38816.8|38796.8|38904.7|38879.7|38536|38487|238
1760516400000|2025-10-15 08:20:00|38815.3|38795.3|38792.3|38772.3|39005.3|38945.3|38791.8|38746.8|70
1760516700000|2025-10-15 08:25:00|38791.4|38771.4|38875.6|38835.6|38892.6|38848.1|38783.3|38751.8|56
1760517000000|2025-10-15 08:30:00|38863.7|38843.7|38969.9|38929.9|38969.9|38937|38797.7|38767.6|62
1760517300000|2025-10-15 08:35:00|38972.4|38932.4|39080.2|39040.2|39080.2|39040.2|38945.3|38907.8|58
1760517600000|2025-10-15 08:40:00|39082.7|39062.7|39163.1|39143.1|39311.7|39251.7|39051.4|39000.9|95
1760517900000|2025-10-15 08:45:00|39169.2|39149.2|39099.7|39059.7|39210.7|39150.7|39072.3|39042.2|32
1760518200000|2025-10-15 08:50:00|39087.8|39067.8|39163.8|39103.8|39204.2|39154.7|39077.2|39057.2|44
1760518500000|2025-10-15 08:55:00|39153.8|39113.8|39255.4|39195.4|39255.4|39195.4|39110.3|39057.7|49
1760518800000|2025-10-15 09:00:00|39254.5|39194.5|39333.7|39273.7|39370.7|39326.8|39176.5|39140.5|174
1760519100000|2025-10-15 09:05:00|39324.7|39284.7|39254.2|39194.2|39329.7|39284.7|39197.2|39160.2|43
1760519400000|2025-10-15 09:10:00|39256.7|39196.7|39258.1|39198.1|39291.7|39244.6|39220.7|39171.2|26
1760519700000|2025-10-15 09:15:00|39241|39221|39231.1|39171.1|39267.1|39226.6|39200.6|39169.6|228
1760520000000|2025-10-15 09:20:00|39215.8|39155.8|39202.1|39142.1|39244.1|39186.6|39174.6|39134.6|32
1760520300000|2025-10-15 09:25:00|39199|39139|39207|39147|39275.5|39223|39144.1|39094.1|106
1760520600000|2025-10-15 09:30:00|39210|39150|39067.1|39007.1|39228.5|39173|39044.7|38993.7|103
1760520900000|2025-10-15 09:35:00|39065.6|39005.6|39059.5|38999.5|39084|39030|39032.1|38998.1|59
1760521200000|2025-10-15 09:40:00|39054.5|38994.5|39015|38975|39057|39017.5|39009|38973|54
1760521500000|2025-10-15 09:45:00|39004|38984|39013.8|38973.8|39111.9|39077.9|38999.4|38968.5|33
1760521800000|2025-10-15 09:50:00|39015.4|38975.4|39089.3|39049.3|39096.8|39049.3|39015.4|38974.9|20
1760522100000|2025-10-15 09:55:00|39090.8|39050.8|39203.5|39183.5|39224.1|39196.6|39090.8|39050.8|92
1760522400000|2025-10-15 10:00:00|39205.1|39185.1|39301.3|39261.3|39336.9|39305.2|39205.1|39182|202
1760522700000|2025-10-15 10:05:00|39306.3|39266.3|39301.2|39261.2|39319.3|39281.4|39262.9|39202.9|78
1760523000000|2025-10-15 10:10:00|39299.7|39259.7|39296.1|39276.1|39304.1|39277.1|39283.1|39254.1|17
1760523300000|2025-10-15 10:15:00|39293.6|39273.6|39269|39229|39301.5|39273.6|39261.5|39229|35
1760523600000|2025-10-15 10:20:00|39267.4|39227.4|39262.5|39242.5|39292.4|39259.4|39233.9|39189.5|8
1760523900000|2025-10-15 10:25:00|39271.5|39231.5|39272.3|39232.3|39321.2|39287.7|39255.9|39215.7|50
1760524200000|2025-10-15 10:30:00|39263.2|39243.2|39319.1|39279.1|39322.6|39297.6|39263.2|39222.7|48
1760524500000|2025-10-15 10:35:00|39310.1|39290.1|39392.4|39352.4|39468.4|39427.5|39310.1|39290.1|164
1760524800000|2025-10-15 10:40:00|39407.4|39347.4|39520.5|39460.5|39546.2|39497.7|39405.9|39347.4|193
1760525100000|2025-10-15 10:45:00|39522|39462|39485.7|39425.7|39616.3|39586.8|39466.3|39408.8|190
1760525400000|2025-10-15 10:50:00|39487.7|39427.7|39583.4|39523.4|39611.8|39579.9|39480.2|39427.7|89
1760525700000|2025-10-15 10:55:00|39581.9|39521.9|39697.6|39657.6|39720.1|39696|39564.4|39509|222
1760526000000|2025-10-15 11:00:00|39700.6|39660.6|39706.5|39646.5|39847.2|39805.2|39637.9|39589|186
1760526300000|2025-10-15 11:05:00|39710|39650|39618.9|39578.9|39763.8|39712.4|39618.9|39578.9|412
1760526600000|2025-10-15 11:10:00|39630.8|39570.8|39735.3|39675.3|39735.9|39688.8|39613.4|39568.9|64
1760526900000|2025-10-15 11:15:00|39723.4|39683.4|39702.6|39642.6|39736.3|39683.4|39615.8|39555.8|58
1760527200000|2025-10-15 11:20:00|39697.6|39637.6|39711.7|39671.7|39768.5|39729.5|39686.9|39628.1|49
1760527500000|2025-10-15 11:25:00|39710.1|39670.1|39691.1|39651.1|39755.6|39715.6|39676.2|39625.2|34
1760527800000|2025-10-15 11:30:00|39702.1|39642.1|39728.6|39688.6|39747.6|39693.6|39636.8|39594.3|68
1760528100000|2025-10-15 11:35:00|39728.5|39688.5|39789.9|39749.9|39817.8|39784.9|39716|39687|72
1760528400000|2025-10-15 11:40:00|39802.4|39742.4|39737.5|39697.5|39802.4|39758.3|39724|39674.9|203
1760528700000|2025-10-15 11:45:00|39741|39701|39795.8|39775.8|39843.2|39811.1|39738.9|39701|101
1760529000000|2025-10-15 11:50:00|39806.7|39766.7|39920.9|39880.9|39924.9|39893.9|39797.3|39764.2|50
1760529300000|2025-10-15 11:55:00|39904.9|39884.9|39933.3|39913.3|39958.3|39930.1|39863.9|39830.4|59
1760529600000|2025-10-15 12:00:00|39935.8|39915.8|39937.2|39897.2|39972.1|39950|39853.5|39833.5|182
1760529900000|2025-10-15 12:05:00|39938.8|39898.8|39975.6|39935.6|40024.6|39995.6|39927.8|39898.8|176
1760530200000|2025-10-15 12:10:00|39974.1|39934.1|40142.3|40102.3|40208.3|40176.8|39921.1|39892.1|155
1760530500000|2025-10-15 12:15:00|40145.4|40105.4|40180.6|40120.6|40320.1|40263.1|40078.4|40031.9|220
1760530800000|2025-10-15 12:20:00|40156.7|40136.7|39963.2|39903.2|40233|40186.1|39874.9|39823.9|130
1760531100000|2025-10-15 12:25:00|39969.7|39909.7|39959.6|39919.6|40050.6|40010.1|39908.3|39877.1|141
1760531400000|2025-10-15 12:30:00|39950.6|39930.6|39690.8|39630.8|39976.6|39945.6|39516.2|39456.2|435
1760531700000|2025-10-15 12:35:00|39683.8|39623.8|39441.6|39401.6|39683.8|39623.8|39374.9|39349.9|325
1760532000000|2025-10-15 12:40:00|39444.1|39404.1|39557.8|39537.8|39608.8|39555.9|39413.1|39361.7|152
1760532300000|2025-10-15 12:45:00|39566.8|39526.8|39418.6|39378.6|39655|39625.7|39408.6|39378.6|125
1760532600000|2025-10-15 12:50:00|39411.2|39351.2|39475|39435|39499.5|39450|39345|39312.6|125
1760532900000|2025-10-15 12:55:00|39476.5|39436.5|39501.6|39441.6|39551.9|39511.9|39423.6|39377.6|129
1760533200000|2025-10-15 13:00:00|39492.5|39452.5|39529.8|39469.8|39572.8|39523.8|39399.3|39355.1|368
1760533500000|2025-10-15 13:05:00|39528.3|39468.3|39564.8|39524.8|39584.4|39542.4|39504.4|39444.4|213
1760533800000|2025-10-15 13:10:00|39563.9|39523.9|39576.3|39536.3|39689.9|39657|39539.3|39499.3|132
1760534100000|2025-10-15 13:15:00|39564|39524|39570.9|39550.9|39610.5|39582.1|39541.7|39500.3|90
1760534400000|2025-10-15 13:20:00|39572.8|39552.8|39591.4|39551.4|39625.8|39594.9|39567.4|39531.4|90
1760534700000|2025-10-15 13:25:00|39580.4|39560.4|39642.5|39582.5|39656|39615|39580.4|39543|181
1760535000000|2025-10-15 13:30:00|39640|39580|39251.9|39231.9|39647.5|39587.5|39231.7|39182.8|330
1760535300000|2025-10-15 13:35:00|39260.9|39220.9|39199.1|39179.1|39323.5|39297.5|39158.7|39124.7|190
1760535600000|2025-10-15 13:40:00|39208.2|39168.2|39039.3|38999.3|39262.3|39234.2|38999.3|38951.8|199
1760535900000|2025-10-15 13:45:00|39038.3|38998.3|39116.3|39096.3|39148.8|39107.2|38995.8|38964.8|178
1760536200000|2025-10-15 13:50:00|39117.3|39097.3|39176.1|39136.1|39182.1|39138.3|38993.5|38957.4|313
1760536500000|2025-10-15 13:55:00|39191.6|39131.6|39183.1|39143.1|39252|39221.1|39130.2|39089.6|131
1760536800000|2025-10-15 14:00:00|39172.1|39152.1|39208.1|39188.1|39218.1|39188.1|39145|39105.9|60
1760537100000|2025-10-15 14:05:00|39206.6|39186.6|39287.2|39227.2|39287.2|39250.1|39167.3|39125.3|86
1760537400000|2025-10-15 14:10:00|39283.2|39243.2|39226.6|39186.6|39353.7|39314.7|39197.7|39166.3|154
1760537700000|2025-10-15 14:15:00|39235.6|39175.6|39339.7|39319.7|39353.7|39319.7|39196.1|39166|109
1760538000000|2025-10-15 14:20:00|39348.7|39308.7|39351|39311|39449.9|39412.4|39345.6|39305.6|92
1760538300000|2025-10-15 14:25:00|39340|39320|39296.2|39236.2|39343.5|39321|39250.6|39199.6|106
1760538600000|2025-10-15 14:30:00|39295.2|39235.2|39453.4|39413.4|39488.3|39436.9|39263.7|39227.7|183
1760538900000|2025-10-15 14:35:00|39451.9|39411.9|39478.2|39418.2|39515.8|39482.3|39396.1|39366.7|98
1760539200000|2025-10-15 14:40:00|39472.1|39412.1|39453|39433|39487.5|39452.5|39439|39393.5|52
1760539500000|2025-10-15 14:45:00|39454.5|39434.5|39448.9|39388.9|39511.3|39481.8|39424.8|39388.9|63
1760539800000|2025-10-15 14:50:00|39451.8|39391.8|39532.5|39512.5|39563.5|39533.9|39422.9|39390.8|81
1760540100000|2025-10-15 14:55:00|39530|39510|39217.8|39157.8|39588.4|39553.9|39136.9|39097.3|139
1760540400000|2025-10-15 15:00:00|39214.8|39154.8|39117.8|39057.8|39216.3|39156.3|39059.7|39010.2|199
1760540700000|2025-10-15 15:05:00|39115.8|39055.8|39291.7|39251.7|39299.2|39269.2|39111.8|39051.8|77
1760541000000|2025-10-15 15:10:00|39294.6|39254.6|39172|39112|39299.2|39274.2|39112.1|39052.2|145
1760541300000|2025-10-15 15:15:00|39168.6|39108.6|39127.8|39107.8|39244.5|39203.8|39091.3|39058.3|131
1760541600000|2025-10-15 15:20:00|39126.8|39106.8|39122.3|39082.3|39173.2|39130.3|39053.9|39026.4|174
1760541900000|2025-10-15 15:25:00|39121.3|39081.3|38795.7|38775.7|39135.3|39101.4|38795.7|38769.2|327
1760542200000|2025-10-15 15:30:00|38808.6|38768.6|38292.9|38232.9|38810.1|38770.1|38242.5|38182.5|437
1760542500000|2025-10-15 15:35:00|38293.8|38233.8|38176.3|38116.3|38395.9|38363.4|37897.2|37846.2|484
1760542800000|2025-10-15 15:40:00|38163.8|38123.8|38187.6|38167.6|38201.6|38169.1|37998.7|37958.1|333
1760543100000|2025-10-15 15:45:00|38186.1|38166.1|37951|37911|38213.6|38169.1|37929.3|37882.5|404
1760543400000|2025-10-15 15:50:00|37952.5|37912.5|38032.9|37992.9|38090.9|38042.9|37908|37866.9|148
1760543700000|2025-10-15 15:55:00|38045.8|37985.8|38047.8|37987.8|38091.4|38048.5|37992.8|37943.5|133
1760544000000|2025-10-15 16:00:00|38039.7|37999.7|38165.2|38125.2|38165.2|38125.2|37982.5|37922.5|205
1760544300000|2025-10-15 16:05:00|38154.2|38134.2|38141.1|38101.1|38185.2|38151.2|38077.8|38037.8|125
1760544600000|2025-10-15 16:10:00|38142.6|38102.6|38276.6|38256.6|38286.6|38256.6|38126.6|38100.9|195
1760544900000|2025-10-15 16:15:00|38277.6|38257.6|38218.4|38198.4|38366.3|38315.4|38200.5|38170.5|104
1760545200000|2025-10-15 16:20:00|38220.3|38200.3|38070.1|38050.1|38322.4|38286.8|38033.2|38013.2|484
1760545500000|2025-10-15 16:25:00|38071.7|38051.7|38112.6|38072.6|38134.2|38098.1|37956.5|37903.5|204
1760545800000|2025-10-15 16:30:00|38110.6|38070.6|38141.7|38121.7|38174.2|38138.2|38068.1|38042.1|97
1760546100000|2025-10-15 16:35:00|38143.6|38123.6|38174.5|38154.5|38192.7|38155.6|38115.1|38093|54
1760546400000|2025-10-15 16:40:00|38180|38160|38150.1|38130.1|38198|38178|38145.6|38117.6|88
1760546700000|2025-10-15 16:45:00|38151.1|38131.1|38153.9|38113.9|38193|38165.5|38102.6|38074.1|51
1760547000000|2025-10-15 16:50:00|38150.8|38110.8|38066.7|38026.7|38171.8|38117.8|38043.8|38017.9|53
1760547300000|2025-10-15 16:55:00|38055.8|38035.8|37980.5|37940.5|38055.8|38035.8|37972.1|37940.5|57
1760547600000|2025-10-15 17:00:00|37979|37939|38006|37966|38007.5|37974.5|37936.5|37914|62
1760547900000|2025-10-15 17:05:00|38005|37965|37929.6|37869.6|38034.1|37990.9|37929.6|37869.6|70
1760548200000|2025-10-15 17:10:00|37921.9|37861.9|37817.8|37797.8|37935.3|37894.5|37772|37741.4|113
1760548500000|2025-10-15 17:15:00|37820.8|37800.8|37866.7|37806.7|37897.9|37868.3|37810.8|37773.3|121
1760548800000|2025-10-15 17:20:00|37842.1|37802.1|37877.6|37857.6|37925.2|37882.7|37842.1|37802.1|64
1760549100000|2025-10-15 17:25:00|37881.5|37861.5|37772|37712|37901.6|37873.2|37729.5|37693.9|203
1760602500000|2025-10-16 08:15:00|37745|37705|37818|37798|37820.5|37800.5|37353.9|37324.9|592
1760602800000|2025-10-16 08:20:00|37827|37787|37573.2|37513.2|37828.6|37799.5|37499.1|37450.3|69
1760603100000|2025-10-16 08:25:00|37572.2|37512.2|37736.8|37676.8|37737.1|37688.3|37483.1|37447.1|123
1760603400000|2025-10-16 08:30:00|37739.6|37679.6|37845.3|37785.3|37938.3|37882|37692.1|37656.1|101
1760603700000|2025-10-16 08:35:00|37846.8|37786.8|37833|37773|37895.7|37844.8|37796.7|37739|64
1760604000000|2025-10-16 08:40:00|37837.7|37777.7|37836.7|37796.7|37896.1|37847.1|37759.2|37708.2|36
1760604300000|2025-10-16 08:45:00|37831.1|37811.1|37859.3|37839.3|37897.5|37865|37821.6|37784.5|26
1760604600000|2025-10-16 08:50:00|37856.2|37836.2|37902.2|37862.2|37930.3|37910.3|37855.6|37817.5|18
1760604900000|2025-10-16 08:55:00|37903.8|37863.8|37934.9|37874.9|37983.5|37932.5|37901.2|37855.9|69
1760605200000|2025-10-16 09:00:00|37935.8|37875.8|37736.9|37696.9|37935.8|37880.8|37710.3|37665.9|82
1760605500000|2025-10-16 09:05:00|37740|37700|37747.5|37707.5|37751.9|37707.5|37666.5|37626.2|51
1760605800000|2025-10-16 09:10:00|37756.5|37696.5|37783.2|37743.2|37800.5|37753.2|37714|37669|69
1760606100000|2025-10-16 09:15:00|37784.8|37744.8|37755.6|37735.6|37793.8|37744.8|37737.8|37693.8|21
1760606400000|2025-10-16 09:20:00|37755.5|37735.5|37777.1|37737.1|37793.7|37754.6|37712.8|37664.9|38
1760606700000|2025-10-16 09:25:00|37778.1|37738.1|37880.7|37820.7|37889.8|37865.5|37761.5|37720|70
1760607000000|2025-10-16 09:30:00|37871.6|37831.6|37926.2|37886.2|37931.2|37891.6|37827.8|37767.8|44
1760607300000|2025-10-16 09:35:00|37927.2|37887.2|38023.7|37983.7|38026.3|37993.8|37924.3|37878.7|66
1760607600000|2025-10-16 09:40:00|38019.1|37979.1|38092.8|38072.8|38117.2|38081.3|37998.1|37959.7|80
1760607900000|2025-10-16 09:45:00|38093.8|38073.8|38052.7|38012.7|38103|38073.8|38028.1|37985.2|28
1760608200000|2025-10-16 09:50:00|38030.8|37990.8|37950.4|37910.4|38070.2|38012.4|37935.1|37904.5|40
1760608500000|2025-10-16 09:55:00|37961.3|37901.3|38032.5|37972.5|38047.8|38001.9|37950.4|37901.3|26
1760608800000|2025-10-16 10:00:00|38030.9|37970.9|38062.7|38002.7|38087.8|38033.7|38030|37970|11
1760609100000|2025-10-16 10:05:00|38066.2|38006.2|38027.2|37967.2|38093.3|38046.7|38022.2|37967.2|26
1760609400000|2025-10-16 10:10:00|38021.3|37961.3|38021.9|37981.9|38087.3|38031.3|38012.2|37961.3|98
1760609700000|2025-10-16 10:15:00|38038.4|37978.4|38074.2|38014.2|38079.9|38029|38020.5|37969.6|24
1760610000000|2025-10-16 10:20:00|38069.5|38009.5|38080.3|38020.3|38080.3|38053.2|38028.2|37973.2|21
1760610300000|2025-10-16 10:25:00|38078.8|38018.8|38082.7|38042.7|38083.8|38047.8|38047.8|38005.3|16
1760610600000|2025-10-16 10:30:00|38076.4|38016.4|38044.6|38024.6|38076.4|38024.6|38002|37962.6|26
1760610900000|2025-10-16 10:35:00|38046.1|38026.1|38070.1|38010.1|38098.6|38046.7|38046.1|38010.1|10
1760611200000|2025-10-16 10:40:00|38071.6|38011.6|38051.3|38031.3|38097.7|38068.6|38050.7|37998.2|38
1760611500000|2025-10-16 10:45:00|38051.9|38011.9|38042.8|38002.8|38072.2|38041.3|38042.8|37996.8|15
1760611800000|2025-10-16 10:50:00|38044.7|38004.7|38078.3|38058.3|38078.7|38058.3|38044.7|38002.2|4
1760612100000|2025-10-16 10:55:00|38075.8|38055.8|38057.6|38037.6|38105.5|38060.1|38057.6|38025.2|20
1760612400000|2025-10-16 11:00:00|38063.6|38023.6|38216.8|38176.8|38234.3|38186.6|38063.6|38023.6|57
1760612700000|2025-10-16 11:05:00|38215.3|38175.3|38232.7|38192.7|38251.6|38212.5|38208.7|38163.1|51
1760613000000|2025-10-16 11:10:00|38228.1|38188.1|38270.2|38210.2|38285.3|38245.9|38208|38163|56
1760613300000|2025-10-16 11:15:00|38268.7|38208.7|38325|38285|38325.8|38295.6|38258.1|38202.4|32
1760613600000|2025-10-16 11:20:00|38318.4|38298.4|38343.6|38323.6|38371.1|38344.6|38291.5|38263.4|74
1760613900000|2025-10-16 11:25:00|38345.5|38325.5|38428.2|38368.2|38531.4|38473.6|38345.5|38325.5|77
1760614200000|2025-10-16 11:30:00|38429.1|38369.1|38444.4|38404.4|38459.4|38421.6|38426.9|38369.1|13
1760614500000|2025-10-16 11:35:00|38443.4|38403.4|38440.3|38380.3|38443.4|38403.4|38350.3|38307.5|21
1760614800000|2025-10-16 11:40:00|38441.8|38381.8|38509.7|38449.7|38541|38482.6|38407.1|38354.5|53
1760615100000|2025-10-16 11:45:00|38503.2|38443.2|38445.4|38405.4|38507.6|38454.1|38385.3|38338.4|38
1760615400000|2025-10-16 11:50:00|38445.3|38405.3|38531.4|38471.4|38587.5|38548.1|38436.3|38405.3|91
1760615700000|2025-10-16 11:55:00|38540.9|38480.9|38547.8|38507.8|38604.4|38565.9|38524.4|38480.9|26
1760616000000|2025-10-16 12:00:00|38536.8|38516.8|38589.5|38569.5|38593.6|38569.5|38453.9|38415.2|88
1760616300000|2025-10-16 12:05:00|38588.6|38568.6|38435.3|38415.3|38600.4|38572.9|38435.3|38415.3|57
1760616600000|2025-10-16 12:10:00|38427.5|38407.5|38611.6|38591.6|38631|38600|38427.5|38402.3|45
1760616900000|2025-10-16 12:15:00|38610|38590|38802.6|38762.6|38824.9|38788.3|38575|38547.9|174
1760617200000|2025-10-16 12:20:00|38801.6|38761.6|38930.6|38890.6|38931.6|38891.6|38784.7|38754.1|112
1760617500000|2025-10-16 12:25:00|38931.6|38891.6|38920.1|38880.1|39070.4|39026|38910|38879.7|195
1760617800000|2025-10-16 12:30:00|38921.1|38881.1|38684.5|38624.5|38936.1|38886|38622|38588.2|322
1760618100000|2025-10-16 12:35:00|38687.6|38627.6|38497.7|38437.7|38721.4|38662.9|38386.4|38357|357
1760618400000|2025-10-16 12:40:00|38500.2|38440.2|38530.2|38510.2|38588.1|38540.8|38394.3|38349.6|75
1760618700000|2025-10-16 12:45:00|38542.1|38502.1|38504.2|38484.2|38579.3|38528.4|38482.3|38449|96
1760619000000|2025-10-16 12:50:00|38507.4|38487.4|38655.7|38615.7|38674.2|38640.5|38501.4|38465.8|83
1760619300000|2025-10-16 12:55:00|38654.8|38614.8|38688.5|38668.5|38788.8|38760.7|38642.9|38606.5|119
1760619600000|2025-10-16 13:00:00|38674.5|38654.5|38544.7|38524.7|38719.4|38690|38539.7|38507.2|96
1760619900000|2025-10-16 13:05:00|38547.2|38527.2|38543.9|38503.9|38587.7|38543.1|38494.3|38459|55
1760620200000|2025-10-16 13:10:00|38547.4|38487.4|38512.2|38472.2|38581.7|38548.3|38499.1|38448.2|63
1760620500000|2025-10-16 13:15:00|38511.3|38471.3|38438|38378|38512.1|38471.3|38416.2|38372.6|133
1760620800000|2025-10-16 13:20:00|38439.5|38379.5|38324.4|38284.4|38446.4|38398|38316.4|38272.6|198
1760621100000|2025-10-16 13:25:00|38322.8|38282.8|38332.8|38272.8|38415.7|38360.7|38307.8|38265.3|110
1760621400000|2025-10-16 13:30:00|38334.4|38274.4|38368.4|38348.4|38440.9|38409.9|38308.4|38274.4|121
1760621700000|2025-10-16 13:35:00|38369|38329|38346.2|38306.2|38426.2|38391.9|38274|38245|115
1760622000000|2025-10-16 13:40:00|38365.2|38305.2|38334.5|38314.5|38428.7|38376.8|38315.2|38285.2|57
1760622300000|2025-10-16 13:45:00|38340.1|38300.1|38297.9|38237.9|38368.9|38336.7|38297.9|38237.9|68
1760622600000|2025-10-16 13:50:00|38297|38237|38273.7|38253.7|38324.8|38283.2|38272.2|38224.1|86
1760622900000|2025-10-16 13:55:00|38271.2|38251.2|38270.5|38230.5|38333.7|38287.8|38261.9|38219.6|136
1760623200000|2025-10-16 14:00:00|38281.5|38221.5|38363.3|38323.3|38371.5|38323.3|38272|38221.5|86
1760623500000|2025-10-16 14:05:00|38362.4|38322.4|38359.5|38319.5|38396.4|38358.5|38306.1|38278|63
1760623800000|2025-10-16 14:10:00|38358.5|38318.5|38481|38461|38500.3|38461|38358.5|38317.9|45
1760624100000|2025-10-16 14:15:00|38477.8|38457.8|38615.9|38575.9|38674.7|38625.3|38475.3|38435.3|79
1760624400000|2025-10-16 14:20:00|38614.4|38574.4|38644.4|38604.4|38644.4|38604.4|38574|38526.6|53
1760624700000|2025-10-16 14:25:00|38646|38606|38482.4|38442.4|38670.6|38641.2|38467.1|38421.1|69
1760625000000|2025-10-16 14:30:00|38483.9|38443.9|38545.4|38525.4|38558.3|38525.4|38483.9|38443|24
1760625300000|2025-10-16 14:35:00|38569.2|38509.2|38561|38521|38585.4|38557.9|38530.4|38482.9|32
1760625600000|2025-10-16 14:40:00|38560.1|38520.1|38561.9|38521.9|38642.5|38607.5|38546|38519.4|82
1760625900000|2025-10-16 14:45:00|38550.9|38530.9|38414.2|38374.2|38550.9|38530.9|38400.2|38361.2|50
1760626200000|2025-10-16 14:50:00|38403.3|38383.3|38460.7|38420.7|38475.7|38441.7|38403.3|38372.7|41
1760626500000|2025-10-16 14:55:00|38444.2|38424.2|38542.2|38482.2|38542.2|38493.1|38436.3|38391.9|28
1760626800000|2025-10-16 15:00:00|38531.2|38491.2|38401.1|38361.1|38531.2|38497.8|38337.1|38304.3|110
1760627100000|2025-10-16 15:05:00|38396.1|38356.1|38468.6|38408.6|38500.5|38460.5|38370.7|38346.1|62
1760627400000|2025-10-16 15:10:00|38470.5|38410.5|38435.3|38395.3|38495.1|38452.3|38433.8|38393.8|34
1760627700000|2025-10-16 15:15:00|38450.6|38390.6|38419|38379|38452.5|38410.6|38341.9|38320.3|68
1760628000000|2025-10-16 15:20:00|38411.5|38391.5|38463.3|38423.3|38493.7|38449.9|38403.1|38377.1|28
1760628300000|2025-10-16 15:25:00|38474.3|38414.3|38468.8|38428.8|38474.3|38436.4|38409.5|38384.2|62
1760628600000|2025-10-16 15:30:00|38467|38427|38449.1|38409.1|38467|38429.5|38404.8|38383.8|88
1760628900000|2025-10-16 15:35:00|38447.5|38407.5|38435.3|38395.3|38462.5|38433.5|38386.9|38359.4|75
1760629200000|2025-10-16 15:40:00|38424.4|38384.4|38370.5|38330.5|38424.4|38386.5|38265.2|38238.1|84
1760629500000|2025-10-16 15:45:00|38369|38329|38323.9|38303.9|38369|38329|38315.1|38284.9|40
1760629800000|2025-10-16 15:50:00|38322.9|38302.9|38384.7|38344.7|38402.6|38370.1|38317.6|38285.4|63
1760630100000|2025-10-16 15:55:00|38376.6|38356.6|38371.2|38351.2|38402.5|38373.5|38354.3|38325.3|43
1760630400000|2025-10-16 16:00:00|38380.6|38340.6|38381.8|38341.8|38446.6|38413.7|38239|38214|191
1760630700000|2025-10-16 16:05:00|38382.8|38342.8|38403.9|38363.9|38417.4|38384|38345.5|38307.1|57
1760631000000|2025-10-16 16:10:00|38405.8|38365.8|38359.1|38319.1|38430.1|38402|38354.4|38311.9|52
1760631300000|2025-10-16 16:15:00|38354.1|38314.1|38197.4|38157.4|38391.3|38353.8|38115.9|38079.3|274
1760631600000|2025-10-16 16:20:00|38194.3|38154.3|38098.6|38078.6|38230.8|38201.8|38069.3|38049.3|255
1760631900000|2025-10-16 16:25:00|38100.2|38080.2|37991.7|37951.7|38110.8|38090.8|37912|37858.9|168
1760632200000|2025-10-16 16:30:00|37994.8|37954.8|38028.8|38008.8|38040.4|38014.4|37952.3|37919.8|98
1760632500000|2025-10-16 16:35:00|38029.8|38009.8|38086.2|38046.2|38139.1|38113.5|38020.4|37999.8|133
1760632800000|2025-10-16 16:40:00|38083.4|38043.4|38019.9|37959.9|38083.4|38049.4|38007.8|37957.4|29
1760633100000|2025-10-16 16:45:00|38007.1|37967.1|37963.3|37943.3|38010.8|37973.9|37957.3|37911.7|57
1760633400000|2025-10-16 16:50:00|37958.6|37938.6|37977.2|37937.2|37998.8|37962.6|37930.7|37894.4|60
1760633700000|2025-10-16 16:55:00|37978.8|37938.8|38117.8|38057.8|38148.8|38099.7|37978.8|37938.8|81
1760634000000|2025-10-16 17:00:00|38125.6|38065.6|38078|38018|38128.7|38092.1|38061.1|38018|75
1760634300000|2025-10-16 17:05:00|38082.7|38022.7|38048.2|38008.2|38082.7|38025.4|38018.6|37984.6|27
1760634600000|2025-10-16 17:10:00|38049.2|38009.2|37998.4|37938.4|38057.3|38009.2|37991|37936|47
1760634900000|2025-10-16 17:15:00|37989.4|37949.4|38005.5|37965.5|38052.8|37992.8|37976.3|37918.8|52
1760635200000|2025-10-16 17:20:00|38016.5|37956.5|38005.2|37945.2|38029|38000.8|37941.4|37913.3|109
1760635500000|2025-10-16 17:25:00|38006.7|37946.7|38002.4|37942.4|38035.5|37990.5|37955.5|37911.7|90
1760688900000|2025-10-17 08:15:00|38005|37945|37911.3|37871.3|38127.6|38067.6|37818|37779.9|174
1760689200000|2025-10-17 08:20:00|37912.9|37872.9|37945.3|37885.3|37945.3|37892.8|37835.4|37802.9|35
1760689500000|2025-10-17 08:25:00|37933.5|37893.5|37948.3|37888.3|37969.6|37922.8|37804.7|37759.3|91
1760689800000|2025-10-17 08:30:00|37945.1|37885.1|37942.3|37922.3|37977.6|37936|37910.7|37874.4|14
1760690100000|2025-10-17 08:35:00|37950.4|37930.4|38028.7|37968.7|38089.9|38045.3|37934.1|37892.5|68
1760690400000|2025-10-17 08:40:00|38025.9|37965.9|38160.4|38100.4|38178.2|38118.2|37939.3|37886.8|88
1760690700000|2025-10-17 08:45:00|38155.4|38095.4|38257.2|38197.2|38257.8|38198.1|38131.3|38083.8|39
1760691000000|2025-10-17 08:50:00|38285.9|38225.9|38354.2|38294.2|38401.5|38351.5|38285.9|38225.9|110
1760691300000|2025-10-17 08:55:00|38355.8|38295.8|38290.2|38270.2|38394.9|38363.9|38286.4|38240.2|54
1760691600000|2025-10-17 09:00:00|38289.3|38269.3|38272.7|38212.7|38320.2|38269.3|38222.7|38169|34
1760691900000|2025-10-17 09:05:00|38280.6|38220.6|38273.3|38233.3|38295.2|38247.7|38262|38217.7|10
1760692200000|2025-10-17 09:10:00|38267.4|38227.4|38198.2|38158.2|38267.4|38229.6|38189.8|38137.1|20
1760692500000|2025-10-17 09:15:00|38201.4|38161.4|38196|38136|38285|38235|38184.5|38130.4|28
1760692800000|2025-10-17 09:20:00|38194.4|38134.4|38152.3|38132.3|38210.1|38159.1|38145.7|38118.2|25
1760693100000|2025-10-17 09:25:00|38163.2|38123.2|38041.9|38001.9|38204.1|38167.2|37991.9|37939.4|60
1760693400000|2025-10-17 09:30:00|38051|37991|38074.3|38014.3|38147.1|38100.6|38029.4|37981.2|31
1760693700000|2025-10-17 09:35:00|38070|38010|38078.5|38018.5|38163.8|38103.8|38008.2|37964.5|81
1760694000000|2025-10-17 09:40:00|38077.6|38017.6|38105.9|38045.9|38142.5|38082.5|38070.3|38010.3|4
1760694300000|2025-10-17 09:45:00|38070.9|38050.9|38154.9|38094.9|38172.4|38122.4|38070.9|38031.5|16
1760694600000|2025-10-17 09:50:00|38153.1|38093.1|38027.7|37967.7|38156.5|38096.5|38025.3|37965.3|6
1760694900000|2025-10-17 09:55:00|38030.2|37970.2|38103.2|38043.2|38103.2|38045.7|38025.7|37970.2|13
1760695200000|2025-10-17 10:00:00|38091.3|38051.3|38104.7|38044.7|38122.2|38066.9|38061.3|38014.1|13
1760695500000|2025-10-17 10:05:00|38106.5|38046.5|38054.6|37994.6|38118.1|38067.2|38054.6|37994.6|3
1760695800000|2025-10-17 10:10:00|38042.1|38002.1|38055.4|38015.4|38111.7|38051.7|38024.6|37979.6|18
1760696100000|2025-10-17 10:15:00|38053.8|38013.8|38065.4|38005.4|38077.9|38027|38053.8|38004.5|3
1760696400000|2025-10-17 10:20:00|38066.3|38006.3|38014.4|37974.4|38068.8|38016|37976.9|37946.2|16
1760696700000|2025-10-17 10:25:00|38003.4|37983.4|37991.4|37931.4|38015.9|37986.9|37948.9|37918.5|12
1760697000000|2025-10-17 10:30:00|37992.3|37932.3|37969.7|37909.7|38029.8|37980.4|37959.1|37907.2|31
1760697300000|2025-10-17 10:35:00|37958.8|37918.8|37969.7|37909.7|37974.9|37932.5|37950.4|37901.3|13
1760697600000|2025-10-17 10:40:00|37960.6|37920.6|37770.9|37730.9|37989.9|37935.8|37770.9|37730.9|34
1760697900000|2025-10-17 10:45:00|37769.3|37729.3|37787.7|37747.7|37839.3|37786.8|37763.4|37729.3|32
1760698200000|2025-10-17 10:50:00|37785.8|37745.8|37804.2|37744.2|37828.6|37777.6|37776.7|37744.2|6
1760698500000|2025-10-17 10:55:00|37795.1|37755.1|37812.4|37772.4|37854.7|37805.3|37794|37746.9|42
1760698800000|2025-10-17 11:00:00|37814.6|37754.6|37885.7|37825.7|37908.9|37857.1|37754.6|37722.8|45
1760699100000|2025-10-17 11:05:00|37886.6|37826.6|37962.6|37902.6|37969.2|37909.2|37830.4|37785.4|25
1760699400000|2025-10-17 11:10:00|37963.5|37903.5|38079.1|38019.1|38101.6|38055.1|37946.7|37893.2|21
1760699700000|2025-10-17 11:15:00|38081.6|38021.6|38102.1|38042.1|38135.9|38088.4|38048.6|37988.6|42
1760700000000|2025-10-17 11:20:00|38100.5|38040.5|38080.4|38020.4|38100.5|38053.6|38041.4|37990.4|24
1760700300000|2025-10-17 11:25:00|38082.9|38022.9|38128|38108|38137|38108|38057|38008.6|43
1760700600000|2025-10-17 11:30:00|38128.9|38108.9|37932|37872|38140.4|38111.4|37930.1|37870.1|45
1760700900000|2025-10-17 11:35:00|37921|37881|37892|37832|37925.4|37882|37812|37763|33
1760701200000|2025-10-17 11:40:00|37889.5|37829.5|37957.2|37897.2|37957.9|37897.9|37877|37821.1|6
1760701500000|2025-10-17 11:45:00|37954.7|37894.7|37981.2|37961.2|38055.2|37995.2|37954.7|37894.7|16
1760701800000|2025-10-17 11:50:00|37989.4|37949.4|38017.6|37977.6|38026.7|37977.6|37962.1|37911.2|8
1760702100000|2025-10-17 11:55:00|38016.6|37976.6|38002.5|37962.5|38034.4|37982.3|37968.2|37915|19
1760702400000|2025-10-17 12:00:00|38001.6|37961.6|38002.7|37962.7|38045.6|38005.6|37957.2|37898.4|58
1760702700000|2025-10-17 12:05:00|38007.4|37967.4|38012.7|37952.7|38103|38064.6|37979.1|37942.8|49
1760703000000|2025-10-17 12:10:00|38022.2|37962.2|38020.6|37980.6|38049.1|38020.9|37989.7|37962.2|28
1760703300000|2025-10-17 12:15:00|38019.6|37979.6|37820.5|37780.5|38022.1|37988.1|37685.9|37633.4|121
1760703600000|2025-10-17 12:20:00|37814|37774|37770.8|37730.8|37820|37774|37675.3|37624.7|71
1760703900000|2025-10-17 12:25:00|37772.4|37732.4|37744.8|37684.8|37819.2|37785.8|37661|37616.7|56
1760704200000|2025-10-17 12:30:00|37733.9|37693.9|37820.5|37780.5|37820.5|37791.4|37697|37665.2|71
1760704500000|2025-10-17 12:35:00|37811.4|37791.4|37866.5|37826.5|37925.9|37892|37746.2|37718.7|79
1760704800000|2025-10-17 12:40:00|37880.2|37820.2|37717.6|37697.6|37913.1|37865.6|37692.6|37662.9|83
1760705100000|2025-10-17 12:45:00|37706.3|37686.3|37718.4|37658.4|37741.9|37699.2|37662.5|37623.2|68
1760705400000|2025-10-17 12:50:00|37715.9|37675.9|37798.1|37758.1|37811.5|37760.6|37707.8|37675.9|14
1760705700000|2025-10-17 12:55:00|37796.5|37756.5|37752.4|37712.4|37798.1|37765.3|37721.2|37681.5|45
1760706000000|2025-10-17 13:00:00|37755.1|37715.1|37859.5|37819.5|37909.8|37875.7|37755.1|37715.1|37
1760706300000|2025-10-17 13:05:00|37871.4|37811.4|37939.7|37879.7|37939.7|37916.3|37835.9|37788.6|50
1760706600000|2025-10-17 13:10:00|37932.2|37912.2|38008.3|37948.3|38055|38014|37930.6|37892.4|92
1760706900000|2025-10-17 13:15:00|38003.7|37943.7|37924.8|37884.8|38003.7|37943.7|37875.2|37819.4|85
1760707200000|2025-10-17 13:20:00|37928|37888|37786.3|37766.3|37934.6|37903.9|37758.8|37727|396
1760707500000|2025-10-17 13:25:00|37790.9|37770.9|37765.7|37725.7|37867.9|37819.5|37748.3|37715.8|202
1760707800000|2025-10-17 13:30:00|37750.7|37730.7|37780|37760|37870.7|37841.6|37744.8|37716.6|137
1760708100000|2025-10-17 13:35:00|37785.5|37765.5|37851.1|37831.1|37858.6|37831.1|37766.3|37717.2|64
1760708400000|2025-10-17 13:40:00|37852|37832|37868.3|37848.3|37892.1|37854.6|37837.1|37799|34
1760708700000|2025-10-17 13:45:00|37876.4|37836.4|37860.4|37840.4|37893.6|37861.1|37785.2|37753.4|86
1760709000000|2025-10-17 13:50:00|37862|37842|37922.7|37862.7|37940|37895.6|37849.5|37812|42
1760709300000|2025-10-17 13:55:00|37924.5|37864.5|37804.1|37784.1|37967.7|37930.2|37789.1|37749.8|93
1760709600000|2025-10-17 14:00:00|37803.2|37783.2|37725.6|37665.6|37805.7|37783.2|37481.1|37442|358
1760709900000|2025-10-17 14:05:00|37723.8|37663.8|37668|37608|37723.8|37683.1|37661.3|37605.5|69
1760710200000|2025-10-17 14:10:00|37659.9|37619.9|37620.2|37580.2|37693.3|37658.3|37580.2|37547.7|104
1760710500000|2025-10-17 14:15:00|37612|37592|37691.2|37651.2|37727.4|37679|37606.8|37571.8|202
1760710800000|2025-10-17 14:20:00|37683|37663|37713.4|37693.4|37729.7|37693.4|37672.2|37636.6|182
1760711100000|2025-10-17 14:25:00|37715|37695|37688.7|37648.7|37745.3|37695.6|37680.3|37636.2|36
1760711400000|2025-10-17 14:30:00|37685.3|37645.3|37642.5|37602.5|37694.4|37649.8|37635|37600|87
1760711700000|2025-10-17 14:35:00|37641.6|37601.6|37702.4|37662.4|37703.3|37663.3|37598.8|37555.9|152
1760712000000|2025-10-17 14:40:00|37709.7|37649.7|37671.6|37631.6|37714.2|37679.3|37629.6|37582.1|205
1760712300000|2025-10-17 14:45:00|37660.7|37640.7|37870.2|37810.2|37879.5|37847.7|37611.7|37574.5|254
1760712600000|2025-10-17 14:50:00|37872|37812|37783.7|37763.7|37881.7|37843.6|37783.7|37736.4|100
1760712900000|2025-10-17 14:55:00|37781.2|37761.2|37633.1|37593.1|37789.6|37764.6|37631.3|37591.3|140
1760713200000|2025-10-17 15:00:00|37634.7|37594.7|37695.7|37635.7|37714.8|37663.9|37616.3|37583.8|247
1760713500000|2025-10-17 15:05:00|37694.8|37634.8|37511.9|37471.9|37694.8|37636.8|37501|37461.6|252
1760713800000|2025-10-17 15:10:00|37501|37481|37607.4|37547.4|37738.8|37678.8|37479.4|37444.4|427
1760714100000|2025-10-17 15:15:00|37594.9|37554.9|37604.6|37584.6|37636.9|37589.1|37523.7|37473.2|222
1760714400000|2025-10-17 15:20:00|37609.3|37589.3|37728.2|37668.2|37762.4|37710.6|37604.3|37561.8|170
1760714700000|2025-10-17 15:25:00|37715.7|37675.7|37878.6|37818.6|37883.6|37829.6|37675.5|37636.4|128
1760715000000|2025-10-17 15:30:00|37855.9|37835.9|37865.4|37825.4|37923.5|37881.7|37797.5|37768.4|310
1760715300000|2025-10-17 15:35:00|37867.9|37827.9|37936.1|37876.1|37939.5|37888.6|37867.8|37822.6|112
1760715600000|2025-10-17 15:40:00|37927|37887|38151.3|38111.3|38250.7|38209.8|37927|37877.9|476
1760715900000|2025-10-17 15:45:00|38146.3|38106.3|38116.9|38076.9|38181.4|38145.9|37990.3|37937.1|243
1760716200000|2025-10-17 15:50:00|38118.5|38078.5|38093.2|38033.2|38125.1|38078.5|38053.2|38009.5|140
1760716500000|2025-10-17 15:55:00|38082.2|38042.2|38152.7|38112.7|38198.6|38158.6|38060.2|38014.2|156
1760716800000|2025-10-17 16:00:00|38154.2|38114.2|38287|38247|38304.5|38248|38092|38058.1|128
1760717100000|2025-10-17 16:05:00|38285.2|38245.2|38556.2|38516.2|38556.6|38516.2|38285.2|38239.8|426
1760717400000|2025-10-17 16:10:00|38554.6|38514.6|38583.5|38523.5|38756.1|38696.1|38554.6|38513.9|390
1760717700000|2025-10-17 16:15:00|38582|38522|38450.5|38390.5|38644.3|38590.9|38372.5|38343.4|289
1760718000000|2025-10-17 16:20:00|38452.1|38392.1|38341.8|38321.8|38490.3|38457.8|38319.8|38299.8|341
1760718300000|2025-10-17 16:25:00|38342.8|38322.8|38464.9|38424.9|38488.4|38454.3|38340.9|38313.4|125
1760718600000|2025-10-17 16:30:00|38463.3|38423.3|38397.6|38377.6|38463.3|38423.3|38351|38319.2|64
1760718900000|2025-10-17 16:35:00|38403.5|38343.5|38367.4|38327.4|38431.9|38381|38318.7|38279.6|57
1760719200000|2025-10-17 16:40:00|38359.3|38339.3|38379.2|38339.2|38414.5|38363.6|38356.7|38309|94
1760719500000|2025-10-17 16:45:00|38382.4|38342.4|38351.6|38331.6|38382.4|38349.6|38342.3|38312.6|33
1760719800000|2025-10-17 16:50:00|38350|38330|38393.2|38373.2|38393.2|38373.2|38350|38322.5|25
1760720100000|2025-10-17 16:55:00|38394.1|38374.1|38373.8|38353.8|38421.3|38394.7|38364.2|38334.2|41
1760720400000|2025-10-17 17:00:00|38372.8|38352.8|38307.5|38267.5|38388.1|38360.6|38298.2|38258.2|34
1760720700000|2025-10-17 17:05:00|38309.1|38269.1|38306.1|38266.1|38345|38311.6|38300|38263.6|28
1760721000000|2025-10-17 17:10:00|38308.8|38268.8|38344.4|38324.4|38344.4|38324.4|38301.8|38268.8|17
1760721300000|2025-10-17 17:15:00|38355.3|38315.3|38254.1|38234.1|38359.4|38327.6|38254.1|38234.1|75
1760721600000|2025-10-17 17:20:00|38277.8|38217.8|38251.6|38211.6|38316.1|38282.3|38244.1|38211.6|126
1760721900000|2025-10-17 17:25:00|38265|38225|38318.3|38258.3|38323.8|38281.7|38224.4|38194.4|265
1760948100000|2025-10-20 08:15:00|39178.7|39138.7|39240.4|39180.4|39265.5|39205.5|39084.5|39042|310
1760948400000|2025-10-20 08:20:00|39245.4|39185.4|39307.9|39247.9|39405.3|39381.4|39210.4|39165.4|135
1760948700000|2025-10-20 08:25:00|39302.9|39262.9|39266.1|39226.1|39382.1|39337.9|39226.1|39190.3|80
1760949000000|2025-10-20 08:30:00|39252.8|39232.8|39225|39185|39350.3|39299.4|39204.3|39154.2|179
1760949300000|2025-10-20 08:35:00|39221.7|39181.7|39173.9|39133.9|39266.6|39217.5|39124.8|39104.8|77
1760949600000|2025-10-20 08:40:00|39178.1|39138.1|39239.7|39179.7|39356.4|39323.9|39178.1|39138.1|56
1760949900000|2025-10-20 08:45:00|39228.9|39188.9|39310.5|39250.5|39354.6|39312.2|39218.9|39181.4|31
1760950200000|2025-10-20 08:50:00|39308|39248|39379.6|39319.6|39379.6|39330.4|39288.8|39242.9|21
1760950500000|2025-10-20 08:55:00|39370.4|39330.4|39304.4|39264.4|39374.5|39340.4|39302.7|39262.7|27
1760950800000|2025-10-20 09:00:00|39306.1|39266.1|39323.5|39263.5|39439.5|39388.6|39261.9|39231.9|58
1760951100000|2025-10-20 09:05:00|39319.2|39259.2|39249.2|39209.2|39319.2|39259.3|39247.5|39207.5|10
1760951400000|2025-10-20 09:10:00|39246.7|39206.7|39163.3|39143.3|39272.6|39222.5|39163.3|39117.5|51
1760951700000|2025-10-20 09:15:00|39165|39145|39333.3|39293.3|39346.6|39320|39129.9|39100.8|53
1760952000000|2025-10-20 09:20:00|39332.4|39292.4|39384|39344|39432.4|39409.1|39332.4|39284.1|43
1760952300000|2025-10-20 09:25:00|39372.3|39352.3|39323.9|39283.9|39426.5|39386.5|39323.9|39277.2|23
1760952600000|2025-10-20 09:30:00|39311.4|39291.4|39212.9|39152.9|39316.4|39291.4|39196.3|39142.1|47
1760952900000|2025-10-20 09:35:00|39210.4|39150.4|39139.5|39119.5|39239.6|39183.7|39137.8|39104.5|44
1760953200000|2025-10-20 09:40:00|39147|39107|39207.8|39147.8|39229.4|39182.8|39123.7|39092.8|35
1760953500000|2025-10-20 09:45:00|39202|39142|39256.9|39196.9|39268.6|39224.5|39112.7|39074.4|43
1760953800000|2025-10-20 09:50:00|39258.6|39198.6|39216|39156|39261.9|39202.8|39211|39151|8
1760954100000|2025-10-20 09:55:00|39213.5|39153.5|39299.3|39279.3|39326.8|39287.6|39213.5|39153.5|19
1760954400000|2025-10-20 10:00:00|39298.5|39278.5|39273.3|39253.3|39380.1|39342.6|39217.5|39171.7|64
1760954700000|2025-10-20 10:05:00|39290.8|39250.8|39311.6|39251.6|39349.1|39298.3|39289.1|39243.3|15
1760955000000|2025-10-20 10:10:00|39294.1|39274.1|39393.2|39373.2|39434.9|39407.5|39294.1|39269.1|58
1760955300000|2025-10-20 10:15:00|39388.2|39368.2|39367.3|39347.3|39414.9|39374|39325.7|39296.5|37
1760955600000|2025-10-20 10:20:00|39368.2|39348.2|39354.7|39314.7|39425.6|39375.7|39354.7|39314.7|27
1760955900000|2025-10-20 10:25:00|39322.2|39302.2|39355.5|39315.5|39371.3|39315.5|39295.5|39256.4|24
1760956200000|2025-10-20 10:30:00|39352.1|39312.1|39367.9|39327.9|39376.3|39327.9|39322.1|39284.6|32
1760956500000|2025-10-20 10:35:00|39358.7|39338.7|39346.9|39326.9|39371.2|39338.7|39253.6|39206.9|31
1760956800000|2025-10-20 10:40:00|39343.6|39323.6|39433.5|39393.5|39434.4|39398.6|39343.6|39301.1|38
1760957100000|2025-10-20 10:45:00|39444.4|39384.4|39434.3|39374.3|39444.4|39408.5|39373.5|39336|44
1760957400000|2025-10-20 10:50:00|39423.5|39383.5|39379.2|39319.2|39441|39385.1|39346.7|39310.8|25
1760957700000|2025-10-20 10:55:00|39372.5|39332.5|39293.2|39273.2|39372.5|39338.3|39253.2|39222.3|22
1760958000000|2025-10-20 11:00:00|39298.1|39278.1|39369|39329|39369|39338.1|39279.8|39250.7|33
1760958300000|2025-10-20 11:05:00|39368.9|39328.9|39319.7|39279.7|39368.9|39328.9|39293|39253|17
1760958600000|2025-10-20 11:10:00|39318|39278|39383.8|39343.8|39407.2|39387.2|39314.7|39263.9|25
1760958900000|2025-10-20 11:15:00|39360.4|39300.4|39412|39352|39412|39376.2|39316.3|39275.4|22
1760959200000|2025-10-20 11:20:00|39401.2|39361.2|39388.7|39368.7|39437|39407.9|39381.2|39323.7|20
1760959500000|2025-10-20 11:25:00|39387|39367|39419.3|39359.3|39433.6|39389.5|39377.7|39340.3|37
1760959800000|2025-10-20 11:30:00|39406|39346|39405.1|39365.1|39421.8|39372.7|39326|39281.8|35
1760960100000|2025-10-20 11:35:00|39411.8|39351.8|39330|39290|39411.8|39351.8|39275.9|39241.7|26
1760960400000|2025-10-20 11:40:00|39331.7|39291.7|39391.6|39351.6|39398.3|39375.8|39322.5|39291.7|31
1760960700000|2025-10-20 11:45:00|39386.6|39346.6|39354|39334|39401.6|39373.3|39337.4|39313.2|30
1760961000000|2025-10-20 11:50:00|39364.9|39324.9|39344.8|39304.8|39368.2|39339|39301.5|39271.5|36
1760961300000|2025-10-20 11:55:00|39343.1|39303.1|39278.9|39258.9|39346.5|39306.5|39263.1|39223.1|41
1760961600000|2025-10-20 12:00:00|39280.5|39260.5|39092|39072|39314.7|39282.2|39088.7|39054.6|158
1760961900000|2025-10-20 12:05:00|39090.4|39070.4|39114.5|39054.5|39245.4|39185.4|39087|39047|79
1760962200000|2025-10-20 12:10:00|39113.6|39053.6|39063.6|39043.6|39141.2|39097|38951.9|38929.4|64
1760962500000|2025-10-20 12:15:00|39078.6|39038.6|39114.3|39074.3|39176|39136|39078.6|39037.7|59
1760962800000|2025-10-20 12:20:00|39109.3|39069.3|39205.1|39165.1|39219.3|39174.3|39096.8|39059.3|26
1760963100000|2025-10-20 12:25:00|39207.6|39167.6|39199.2|39159.2|39260.9|39216.7|39163.3|39111.7|39
1760963400000|2025-10-20 12:30:00|39174.2|39154.2|39221.6|39201.6|39295.8|39270.8|39146.7|39108.3|56
1760963700000|2025-10-20 12:35:00|39229|39189|39199|39179|39350.7|39309.9|39178.2|39127.3|96
1760964000000|2025-10-20 12:40:00|39227.4|39187.4|39345.6|39305.6|39375.6|39344.8|39219.8|39182.3|67
1760964300000|2025-10-20 12:45:00|39348.9|39308.9|39183.8|39123.8|39373.9|39348.1|39141.3|39102.2|79
1760964600000|2025-10-20 12:50:00|39192.2|39132.2|39184.6|39124.6|39192.2|39141.3|39150.4|39090.4|28
1760964900000|2025-10-20 12:55:00|39192.9|39132.9|39269.5|39229.5|39283.6|39237|39192.9|39132.9|43
1760965200000|2025-10-20 13:00:00|39268.6|39228.6|39234.4|39174.4|39361.1|39321.1|39233.6|39174.4|75
1760965500000|2025-10-20 13:05:00|39232.7|39172.7|39246|39206|39285.2|39257.7|39202.7|39166.9|53
1760965800000|2025-10-20 13:10:00|39246.8|39206.8|39334.2|39274.2|39334.2|39282.6|39242.6|39200.9|62
1760966100000|2025-10-20 13:15:00|39321.7|39281.7|39212.5|39172.5|39328.4|39281.7|39200.8|39149.2|92
1760966400000|2025-10-20 13:20:00|39212.4|39172.4|39246.5|39186.5|39291.6|39250.7|39209.1|39169.1|32
1760966700000|2025-10-20 13:25:00|39248.2|39188.2|39239|39179|39304.9|39262.4|39219|39166.5|47
1760967000000|2025-10-20 13:30:00|39240.6|39180.6|39218.9|39198.9|39257.3|39207.2|39203|39146.4|71
1760967300000|2025-10-20 13:35:00|39217.2|39197.2|39197.9|39137.9|39280.5|39240.5|39170.4|39126.3|56
1760967600000|2025-10-20 13:40:00|39201.3|39141.3|39116.2|39076.2|39254.6|39203.8|39104.5|39075.4|68
1760967900000|2025-10-20 13:45:00|39118.7|39078.7|39071.1|39011.1|39134.5|39082|38988.6|38952.8|100
1760968200000|2025-10-20 13:50:00|39074.4|39014.4|39076.9|39036.9|39097.7|39060.2|39055.2|39014.4|39
1760968500000|2025-10-20 13:55:00|39087.7|39027.7|39076.8|39036.8|39090.9|39050.2|39047.6|39001|28
1760968800000|2025-10-20 14:00:00|39075.1|39035.1|39099.2|39039.2|39123.5|39086.8|39066.7|39017.6|47
1760969100000|2025-10-20 14:05:00|39100|39040|39052.4|39012.4|39117.5|39071.7|39032.5|38988.3|56
1760969400000|2025-10-20 14:10:00|39069.9|39009.9|39111.5|39051.5|39144.1|39096.6|39059.9|39009.9|63
1760969700000|2025-10-20 14:15:00|39113.2|39053.2|39023.1|38963.1|39127.3|39074.8|39020.6|38960.6|58
1760970000000|2025-10-20 14:20:00|39022.3|38962.3|39028.9|38988.9|39053.9|39026.4|38990.5|38957.2|30
1760970300000|2025-10-20 14:25:00|39030.5|38990.5|39037.1|38997.1|39073.8|39026.3|39021.3|38972.2|41
1760970600000|2025-10-20 14:30:00|39037.9|38997.9|39047.8|39027.8|39119.6|39076.2|39031.3|38997.9|35
1760970900000|2025-10-20 14:35:00|39055.3|39015.3|39075.3|39035.3|39090.3|39057|39052.8|39005.3|51
1760971200000|2025-10-20 14:40:00|39071.1|39031.1|39075.2|39035.2|39098.6|39069.4|39054.4|39020.2|47
1760971500000|2025-10-20 14:45:00|39066|39046|38987.6|38947.6|39183.5|39126|38919.2|38887.6|110
1760971800000|2025-10-20 14:50:00|38990.9|38950.9|38875|38835|39015.1|38972.5|38865.8|38825|64
1760972100000|2025-10-20 14:55:00|38880|38840|38781.6|38741.6|38886.6|38855.8|38762.4|38722.4|166
1760972400000|2025-10-20 15:00:00|38769.1|38749.1|38864|38824|38878.1|38832.3|38758.2|38731.5|57
1760972700000|2025-10-20 15:05:00|38870.6|38810.6|38724.7|38684.7|38870.6|38819|38657.2|38622.2|121
1760973000000|2025-10-20 15:10:00|38728|38688|38721.3|38661.3|38769.7|38738.8|38678.8|38649.6|71
1760973300000|2025-10-20 15:15:00|38711.3|38651.3|38802|38762|38804.5|38762|38660.4|38624.6|119
1760973600000|2025-10-20 15:20:00|38821.2|38761.2|38805.3|38785.3|38877.8|38845.3|38800.3|38761.2|78
1760973900000|2025-10-20 15:25:00|38802.8|38782.8|38741|38701|38831.1|38785.3|38738.5|38701|52
1760974200000|2025-10-20 15:30:00|38737.7|38697.7|38803.4|38783.4|38811.8|38783.4|38691|38664.3|58
1760974500000|2025-10-20 15:35:00|38808.4|38788.4|38889.2|38869.2|38895.8|38869.2|38808.4|38770.9|58
1760974800000|2025-10-20 15:40:00|38890.8|38870.8|38854.1|38834.1|38965.8|38935|38854.1|38819.9|67
1760975100000|2025-10-20 15:45:00|38853.2|38833.2|38953.2|38893.2|38958.2|38922.3|38844.9|38802.4|66
1760975400000|2025-10-20 15:50:00|38954|38894|38981.4|38961.4|38997.3|38964.8|38924.8|38890.6|63
1760975700000|2025-10-20 15:55:00|38984.7|38964.7|39017.2|38977.2|39040.6|39003|38958.8|38928.8|105
1760976000000|2025-10-20 16:00:00|39001.3|38981.3|38999.6|38979.6|39022.1|38981.3|38948.8|38922.9|76
1760976300000|2025-10-20 16:05:00|39000.4|38980.4|38982|38942|39082|39044.5|38969.5|38942|109
1760976600000|2025-10-20 16:10:00|38974.5|38954.5|38965.2|38925.2|39056.9|39031.9|38947.7|38920.2|100
1760976900000|2025-10-20 16:15:00|38968.6|38928.6|39026|38986|39058.5|39011|38960.2|38928.6|101
1760977200000|2025-10-20 16:20:00|39025.1|38985.1|39107.6|39087.6|39135.9|39115.9|39006|38968.4|419
1760977500000|2025-10-20 16:25:00|39105.9|39085.9|39058.3|39018.3|39105.9|39085.9|39032.5|39000.8|101
1760977800000|2025-10-20 16:30:00|39055|39015|39066.6|39026.6|39078.2|39038.2|39042.5|39008.2|21
1760978100000|2025-10-20 16:35:00|39066.5|39026.5|39049.8|39029.8|39088.2|39044|39049.8|39021.5|29
1760978400000|2025-10-20 16:40:00|39048.1|39028.1|39071.4|39051.4|39080.6|39060.6|39045.6|39025.6|53
1760978700000|2025-10-20 16:45:00|39067.2|39047.2|39102.9|39082.9|39111.3|39083|39062.2|39039.7|38
1760979000000|2025-10-20 16:50:00|39104.6|39084.6|39127|39107|39157.9|39127|39099.6|39062.9|73
1760979300000|2025-10-20 16:55:00|39134.5|39094.5|39093.6|39073.6|39139.5|39112|39093.6|39073.6|46
1760979600000|2025-10-20 17:00:00|39095.3|39075.3|39116|39076|39131|39088.6|39086.9|39056.1|65
1760979900000|2025-10-20 17:05:00|39116.8|39076.8|39120.9|39080.9|39126|39090.1|39098.5|39066|32
1760980200000|2025-10-20 17:10:00|39119.3|39079.3|39159.2|39139.2|39159.2|39139.2|39108.4|39079.3|63
1760980500000|2025-10-20 17:15:00|39161.7|39141.7|39108.3|39088.3|39165.8|39145|39094.1|39070.8|72
1760980800000|2025-10-20 17:20:00|39106.6|39086.6|39059.8|39019.8|39114.1|39086.6|39026.5|38977.4|63
1760981100000|2025-10-20 17:25:00|39059|39019|39052.3|38992.3|39098.9|39050.6|39017.3|38980.7|72
1761034500000|2025-10-21 08:15:00|39031.8|38971.8|38811.6|38751.6|39031.8|38971.8|38748.3|38695.1|135
1761034800000|2025-10-21 08:20:00|38813.3|38753.3|38839|38819|38852.5|38819|38716.7|38661.7|82
1761035100000|2025-10-21 08:25:00|38839.9|38819.9|38963.2|38923.2|38963.2|38934.1|38828.4|38786.7|55
1761035400000|2025-10-21 08:30:00|38966.6|38926.6|39081.9|39021.9|39081.9|39021.9|38924.1|38886.6|69
1761035700000|2025-10-21 08:35:00|39100.7|39060.7|39099.8|39039.8|39113.1|39062.3|38995.7|38962.4|48
1761036000000|2025-10-21 08:40:00|39102.3|39042.3|39130.4|39090.4|39153|39125.5|39090.6|39042.3|48
1761036300000|2025-10-21 08:45:00|39135.5|39095.5|39108.9|39068.9|39147.9|39095.5|39106.4|39058|9
1761036600000|2025-10-21 08:50:00|39110.6|39070.6|39088.8|39048.8|39122.2|39070.6|39060.5|39016.4|15
1761036900000|2025-10-21 08:55:00|39087.1|39047.1|39040.4|39000.4|39134.6|39107.8|39015.4|38981.2|29
1761037200000|2025-10-21 09:00:00|39052|38992|39097.8|39077.8|39129.5|39081.1|39044.4|38992|7
1761037500000|2025-10-21 09:05:00|39087.8|39067.8|39072.7|39032.7|39087.8|39067.8|39057.8|39026|8
1761037800000|2025-10-21 09:10:00|39061.9|39041.9|38986|38946|39102.7|39070.1|38968.5|38939.3|50
1761038100000|2025-10-21 09:15:00|38989.3|38949.3|39034.3|38994.3|39052.7|39010.1|38973.5|38946|24
1761038400000|2025-10-21 09:20:00|39036|38996|39070|39030|39110.9|39067.5|39025.2|38984.3|16
1761038700000|2025-10-21 09:25:00|39080.9|39020.9|39081.6|39061.6|39095.8|39066.6|39071.7|39020.9|5
1761039000000|2025-10-21 09:30:00|39095.9|39035.9|39046.6|39006.6|39095.9|39044.9|39026.7|38979.2|16
1761039300000|2025-10-21 09:35:00|39045.7|39005.7|39111.4|39071.4|39111.4|39071.4|39024.8|38989.8|6
1761039600000|2025-10-21 09:40:00|39113.1|39073.1|39146.3|39106.3|39159.1|39131.4|39103|39073.1|46
1761039900000|2025-10-21 09:45:00|39141.3|39121.3|39112.1|39052.1|39182.9|39149.6|39061.4|39030.5|37
1761040200000|2025-10-21 09:50:00|39110.4|39050.4|39206.9|39166.9|39207.7|39167.7|39110.4|39050.4|50
1761040500000|2025-10-21 09:55:00|39205.2|39165.2|39189.3|39149.3|39205.2|39176|39172.6|39140.1|16
1761040800000|2025-10-21 10:00:00|39193.5|39153.5|39200.1|39160.1|39221.8|39194.3|39184.3|39144.3|50
1761041100000|2025-10-21 10:05:00|39190.9|39170.9|39188.4|39148.4|39220.1|39177.6|39182.5|39140.1|27
1761041400000|2025-10-21 10:10:00|39187.6|39147.6|39184.1|39144.1|39188.3|39160.8|39114.2|39081.7|44
1761041700000|2025-10-21 10:15:00|39183.3|39143.3|39129.1|39069.1|39183.3|39143.3|39127.4|39067.4|6
1761042000000|2025-10-21 10:20:00|39124.9|39084.9|39062.4|39042.4|39139.9|39085.7|39062.4|39029.9|7
1761042300000|2025-10-21 10:25:00|39061.6|39041.6|39214.7|39154.7|39214.7|39154.7|39059.9|39025.6|23
1761042600000|2025-10-21 10:30:00|39212.2|39152.2|39211.3|39151.3|39214.7|39168.8|39202.1|39147.2|2
1761042900000|2025-10-21 10:35:00|39210.5|39150.5|39175.4|39115.4|39210.5|39150.5|39159.6|39112.8|6
1761043200000|2025-10-21 10:40:00|39177.9|39117.9|39151.1|39091.1|39209.4|39168.6|39148.6|39091.1|29
1761043500000|2025-10-21 10:45:00|39146.9|39086.9|39146|39086|39168.5|39115.2|39075.3|39024.5|25
1761043800000|2025-10-21 10:50:00|39147.7|39087.7|39156.7|39096.7|39166.8|39106.8|39145.1|39087.7|8
1761044100000|2025-10-21 10:55:00|39155|39095|39148.3|39128.3|39162.5|39128.3|39123.4|39090.9|6
1761044400000|2025-10-21 11:00:00|39161.6|39121.6|39390.4|39370.4|39392.1|39372.1|39158.3|39118.3|121
1761044700000|2025-10-21 11:05:00|39392.9|39352.9|39325.4|39305.4|39413.7|39381.2|39325.4|39277.8|43
1761045000000|2025-10-21 11:10:00|39324.6|39304.6|39405|39365|39415|39371.1|39279.4|39243.7|68
1761045300000|2025-10-21 11:15:00|39404.2|39364.2|39549.3|39489.3|39599.4|39565.9|39404.2|39353.4|190
1761045600000|2025-10-21 11:20:00|39541.7|39501.7|39465.9|39445.9|39558.5|39501.7|39465.1|39440.1|61
1761045900000|2025-10-21 11:25:00|39467.6|39447.6|39541.5|39501.5|39559.9|39519.9|39435.9|39401.8|36
1761046200000|2025-10-21 11:30:00|39544.9|39504.9|39466.6|39446.6|39584|39562.3|39466.6|39438.2|82
1761046500000|2025-10-21 11:35:00|39464.9|39444.9|39407.2|39367.2|39503.2|39464|39363.9|39331.4|59
1761046800000|2025-10-21 11:40:00|39411.4|39371.4|39286.4|39246.4|39443|39412.2|39236.4|39204.7|250
1761047100000|2025-10-21 11:45:00|39299.7|39239.7|39270.4|39230.4|39328|39273.9|39253|39225.4|14
1761047400000|2025-10-21 11:50:00|39282.9|39222.9|39263.7|39243.7|39301.2|39257|39263.7|39219.6|13
1761047700000|2025-10-21 11:55:00|39260.3|39220.3|39380.1|39320.1|39380.9|39320.9|39258.6|39206.1|24
1761048000000|2025-10-21 12:00:00|39380.9|39320.9|39342.5|39302.5|39495.9|39460|39341.7|39301.7|90
1761048300000|2025-10-21 12:05:00|39344.2|39304.2|39232.5|39192.5|39344.2|39311.7|39225|39185.9|64
1761048600000|2025-10-21 12:10:00|39233.3|39193.3|39346.6|39286.6|39396.6|39344.3|39228.2|39193.3|72
1761048900000|2025-10-21 12:15:00|39344.2|39284.2|39448.3|39388.3|39461.8|39438.4|39293.3|39260.8|69
1761049200000|2025-10-21 12:20:00|39447.5|39387.5|39365.9|39305.9|39454.1|39398.3|39322.6|39275.8|29
1761049500000|2025-10-21 12:25:00|39355|39315|39368.9|39308.9|39370.6|39335.8|39309.2|39265|96
1761049800000|2025-10-21 12:30:00|39381.5|39321.5|39391.5|39331.5|39467.3|39407.3|39304.9|39251.6|102
1761050100000|2025-10-21 12:35:00|39394.9|39334.9|39340.6|39300.6|39443.2|39383.2|39326.7|39276.6|110
1761050400000|2025-10-21 12:40:00|39345.7|39325.7|39429|39389|39455.7|39410.9|39345.7|39317.3|41
1761050700000|2025-10-21 12:45:00|39430.7|39390.7|39446.4|39406.4|39454|39406.4|39403.1|39363|22
1761051000000|2025-10-21 12:50:00|39445.6|39405.6|39387.2|39347.2|39453.9|39409.7|39386.3|39347.2|68
1761051300000|2025-10-21 12:55:00|39395.6|39335.6|39132.2|39092.2|39420.5|39369.7|39130.6|39082.2|137
1761051600000|2025-10-21 13:00:00|39127.2|39087.2|38945.5|38905.5|39155.4|39114.6|38933.8|38898.8|149
1761051900000|2025-10-21 13:05:00|38934.6|38914.6|38998.6|38958.6|39038.7|38995.3|38839|38810.6|202
1761052200000|2025-10-21 13:10:00|38997.8|38957.8|39070.1|39010.1|39103.3|39056.8|38964.4|38924.4|68
1761052500000|2025-10-21 13:15:00|39069.2|39009.2|39054|39034|39136.6|39084.1|39035.9|38983.4|63
1761052800000|2025-10-21 13:20:00|39080.7|39020.7|39093.9|39073.9|39111.4|39073.9|39049.8|39009.9|27
1761053100000|2025-10-21 13:25:00|39090.5|39070.5|39019.9|38979.9|39101.4|39071.4|38969|38936.5|104
1761053400000|2025-10-21 13:30:00|39009.1|38989.1|38983.2|38963.2|39028.3|38998.3|38970.7|38938.2|46
1761053700000|2025-10-21 13:35:00|38982.4|38962.4|39009.6|38969.6|39060.5|39029.6|38980.7|38950.7|67
1761054000000|2025-10-21 13:40:00|39010.4|38970.4|39102.9|39082.9|39109.5|39082.9|38987.2|38947.2|87
1761054300000|2025-10-21 13:45:00|39106.2|39086.2|39047.8|39027.8|39189.5|39149.5|39022|38982.8|67
1761054600000|2025-10-21 13:50:00|39076.9|39016.9|39164.4|39124.4|39172.7|39136.9|39065.3|39016.9|49
1761054900000|2025-10-21 13:55:00|39165.2|39125.2|39256.7|39236.7|39274.1|39246.6|39160.2|39125.2|88
1761055200000|2025-10-21 14:00:00|39252.5|39232.5|39341.5|39301.5|39341.5|39301.5|39191.9|39155.9|71
1761055500000|2025-10-21 14:05:00|39342.3|39302.3|39489|39449|39489|39459.8|39335|39301.5|165
1761055800000|2025-10-21 14:10:00|39488.9|39448.9|39473.1|39433.1|39565.5|39538.9|39453.1|39413.9|140
1761056100000|2025-10-21 14:15:00|39483.9|39423.9|39472.1|39412.1|39492.2|39464.7|39419.7|39388.9|54
1761056400000|2025-10-21 14:20:00|39459.6|39439.6|39626.5|39606.5|39659.8|39632.3|39458.8|39428.8|321
1761056700000|2025-10-21 14:25:00|39627.3|39607.3|39618.9|39598.9|39711.4|39678.9|39592.3|39567.3|168
1761057000000|2025-10-21 14:30:00|39622.2|39602.2|39718.6|39678.6|39756.1|39727.8|39622.2|39599.6|107
1761057300000|2025-10-21 14:35:00|39719.4|39679.4|39720.3|39680.3|39740.3|39707.9|39642.1|39606.2|133
1761057600000|2025-10-21 14:40:00|39718.6|39678.6|39757.4|39737.4|39782.4|39749.8|39709.4|39678.6|100
1761057900000|2025-10-21 14:45:00|39758.2|39738.2|39770.6|39730.6|39775.6|39744.9|39671.6|39636.8|125
1761058200000|2025-10-21 14:50:00|39772.3|39732.3|39707.4|39687.4|39773.9|39746.4|39681.6|39647.3|80
1761058500000|2025-10-21 14:55:00|39705.8|39685.8|39761.6|39741.6|39812.4|39787.3|39678.3|39639.2|92
1761058800000|2025-10-21 15:00:00|39761.5|39741.5|39660.7|39620.7|39784|39754.9|39650.7|39619.1|70
1761059100000|2025-10-21 15:05:00|39655.7|39615.7|39599.1|39559.1|39655.7|39623.2|39435.7|39414.1|124
1761059400000|2025-10-21 15:10:00|39600.7|39560.7|39581|39541|39652.6|39614.2|39546.8|39509.4|80
1761059700000|2025-10-21 15:15:00|39571.8|39551.8|39514.4|39454.4|39619.3|39588.5|39477.7|39446.1|164
1761060000000|2025-10-21 15:20:00|39506|39466|39611|39591|39636.7|39592|39506|39466|119
1761060300000|2025-10-21 15:25:00|39612.7|39592.7|39636.9|39616.9|39669.2|39642.7|39612.7|39586.1|89
1761060600000|2025-10-21 15:30:00|39638.6|39618.6|39710.1|39670.1|39737.8|39708.5|39638.6|39604.3|96
1761060900000|2025-10-21 15:35:00|39720.9|39660.9|39735|39695|39744.2|39715.1|39685.1|39637.6|103
1761061200000|2025-10-21 15:40:00|39734.2|39694.2|39664.1|39644.1|39795.7|39775.7|39664.1|39644.1|133
1761061500000|2025-10-21 15:45:00|39664.9|39644.9|39712.5|39692.5|39779|39741.6|39644.9|39624.9|82
1761061800000|2025-10-21 15:50:00|39709.1|39689.1|39770.6|39730.6|39775.7|39744.9|39708.2|39687.5|99
1761062100000|2025-10-21 15:55:00|39772.3|39732.3|39825.6|39785.6|39838.8|39813.9|39755.6|39730.6|98
1761062400000|2025-10-21 16:00:00|39818|39798|39813.9|39773.9|39955.2|39935.2|39803|39772.2|234
1761062700000|2025-10-21 16:05:00|39804.7|39784.7|39797.9|39777.9|39837.3|39808.1|39768.1|39717.3|133
1761063000000|2025-10-21 16:10:00|39803|39783|39811.4|39771.4|39834|39804|39745.6|39715.6|195
1761063300000|2025-10-21 16:15:00|39820.6|39780.6|39825.6|39785.6|39825.6|39797.8|39761.5|39732.2|113
1761063600000|2025-10-21 16:20:00|39816.4|39796.4|39877.4|39857.4|39881.5|39861.5|39776.4|39745.6|547
1761063900000|2025-10-21 16:25:00|39875.7|39855.7|39884.9|39864.9|39940.8|39891.6|39774|39754|275
1761064200000|2025-10-21 16:30:00|39886.6|39866.6|39923.1|39903.1|39943.1|39923.1|39886.6|39866.6|60
1761064500000|2025-10-21 16:35:00|39923.9|39903.9|39878.8|39858.8|39937.2|39911.4|39877.1|39857.1|112
1761064800000|2025-10-21 16:40:00|39876.3|39856.3|39931|39911|39945.4|39921.2|39876.3|39856.3|71
1761065100000|2025-10-21 16:45:00|39932.6|39912.6|39907.6|39887.6|39934.3|39914.3|39896.8|39876.8|22
1761065400000|2025-10-21 16:50:00|39905.9|39885.9|39886|39866|39910.8|39890.8|39881.8|39851.8|75
1761065700000|2025-10-21 16:55:00|39885.2|39865.2|39914.9|39874.9|39914.9|39879.2|39881|39861|37
1761066000000|2025-10-21 17:00:00|39916.6|39876.6|39879.1|39859.1|39916.6|39890|39847.4|39827.4|62
1761066300000|2025-10-21 17:05:00|39877.4|39857.4|39841.3|39821.3|39887.4|39867.4|39841.3|39821.3|101
1761066600000|2025-10-21 17:10:00|39840.5|39820.5|39841.2|39821.2|39841.2|39821.2|39762.1|39728|119
1761066900000|2025-10-21 17:15:00|39842|39822|39881.1|39861.1|39917.7|39882.7|39842|39812.8|130
1761067200000|2025-10-21 17:20:00|39886|39866|39900.9|39880.9|39917.6|39887.6|39870.1|39842.5|105
1761067500000|2025-10-21 17:25:00|39901.7|39881.7|39967.4|39927.4|39969.1|39944.9|39885|39857.5|122
1761120900000|2025-10-22 08:15:00|39954.6|39914.6|40265.6|40205.6|40419.5|40359.5|39954.6|39914.6|285
1761121200000|2025-10-22 08:20:00|40257.2|40197.2|40324.9|40264.9|40431.4|40371.4|40257.2|40197.2|115
1761121500000|2025-10-22 08:25:00|40322.4|40262.4|40505.6|40465.6|40518.8|40473.2|40308.2|40259|115
1761121800000|2025-10-22 08:30:00|40498.1|40478.1|40472.5|40412.5|40529.2|40501.4|40440|40387.5|74
1761122100000|2025-10-22 08:35:00|40474.2|40414.2|40453.3|40393.3|40484.2|40441.8|40343.3|40312.5|60
1761122400000|2025-10-22 08:40:00|40450.2|40390.2|40380|40320|40450.2|40390.2|40325.1|40288.3|49
1761122700000|2025-10-22 08:45:00|40381.7|40321.7|40625.3|40585.3|40633.5|40588.5|40371.7|40318.4|101
1761123000000|2025-10-22 08:50:00|40627|40587|40945.4|40885.4|41075.7|41015.7|40626|40587|169
1761123300000|2025-10-22 08:55:00|40954|40894|40898.6|40838.6|40987.8|40938.6|40897.5|40838.6|116
1761123600000|2025-10-22 09:00:00|40902.8|40842.8|40515.9|40455.9|40902.8|40845.3|40381.1|40321.1|358
1761123900000|2025-10-22 09:05:00|40519.9|40459.9|40539.6|40479.6|40619.8|40570.6|40412.5|40367.6|108
1761124200000|2025-10-22 09:10:00|40544.8|40484.8|40694.8|40634.8|40696.4|40655.5|40525.8|40469.9|48
1761124500000|2025-10-22 09:15:00|40691.4|40631.4|40687.9|40627.9|40746.1|40701.1|40588.8|40534.6|96
1761124800000|2025-10-22 09:20:00|40684.5|40624.5|40702.8|40642.8|40717.8|40676.3|40644.6|40593|53
1761125100000|2025-10-22 09:25:00|40703.6|40643.6|40716.8|40656.8|40755.9|40716.8|40698.4|40643.6|29
1761125400000|2025-10-22 09:30:00|40715.1|40655.1|40458.6|40398.6|40715.1|40660.4|40288.8|40228.8|134
1761125700000|2025-10-22 09:35:00|40461.1|40401.1|40406.8|40346.8|40486.7|40426.7|40381|40321|53
1761126000000|2025-10-22 09:40:00|40407.5|40347.5|40327.5|40267.5|40449.1|40405.8|40324.2|40264.2|27
1761126300000|2025-10-22 09:45:00|40329.2|40269.2|40322.4|40262.4|40415.7|40355.7|40320.8|40260.8|14
1761126600000|2025-10-22 09:50:00|40326.4|40266.4|40243.4|40223.4|40331.6|40280.8|40226.6|40190.6|28
1761126900000|2025-10-22 09:55:00|40239.9|40219.9|40321.3|40281.3|40321.3|40283.8|40219.6|40180.5|72
1761127200000|2025-10-22 10:00:00|40337.5|40277.5|40343.7|40283.7|40352|40301.2|40302.9|40243.7|22
1761127500000|2025-10-22 10:05:00|40334.5|40294.5|40407.8|40347.8|40426.9|40374.4|40324.6|40278.6|30
1761127800000|2025-10-22 10:10:00|40399.4|40359.4|40593.1|40573.1|40622.5|40573.1|40399.4|40356.9|101
1761128100000|2025-10-22 10:15:00|40624|40604|40572.8|40512.8|40673.1|40641.5|40572.8|40512.8|100
1761128400000|2025-10-22 10:20:00|40568.1|40508.1|40602.9|40562.9|40602.9|40577.8|40553|40500.6|25
1761128700000|2025-10-22 10:25:00|40607.9|40547.9|40673.6|40633.6|40677.7|40643.6|40580.4|40546.2|38
1761129000000|2025-10-22 10:30:00|40674.4|40634.4|40605.4|40565.4|40725.2|40670|40605.4|40556.2|45
1761129300000|2025-10-22 10:35:00|40612.9|40552.9|40472.8|40432.8|40615.3|40572.7|40465.2|40411.1|50
1761129600000|2025-10-22 10:40:00|40474.5|40434.5|40560.3|40500.3|40560.3|40509.5|40474.5|40434.5|23
1761129900000|2025-10-22 10:45:00|40556.9|40496.9|40553.4|40493.4|40613.4|40553.4|40553.4|40493.4|7
1761130200000|2025-10-22 10:50:00|40551.7|40491.7|40410.8|40350.8|40597.3|40548.1|40401.6|40350.8|58
1761130500000|2025-10-22 10:55:00|40407.5|40347.5|40333.2|40293.2|40513.7|40469.8|40328.2|40279|46
1761130800000|2025-10-22 11:00:00|40322.9|40282.9|40587.8|40527.8|40604.6|40580.3|40316.1|40282.9|75
1761131100000|2025-10-22 11:05:00|40590.3|40530.3|40586.2|40526.2|40602.8|40564.5|40546.2|40503.7|39
1761131400000|2025-10-22 11:10:00|40583.7|40523.7|40458|40398|40593.7|40561.2|40453|40398|52
1761131700000|2025-10-22 11:15:00|40458.7|40398.7|40321.2|40281.2|40474.5|40414.5|40321.2|40281.2|86
1761132000000|2025-10-22 11:20:00|40318.8|40258.8|40312.2|40252.2|40342.2|40298.9|40248.2|40196.5|75
1761132300000|2025-10-22 11:25:00|40315.4|40255.4|40345.4|40285.4|40345.4|40285.4|40289.6|40229.6|13
1761132600000|2025-10-22 11:30:00|40347.1|40287.1|40388.9|40348.9|40404.5|40372.1|40342.8|40282.8|20
1761132900000|2025-10-22 11:35:00|40388.8|40348.8|40407|40367|40448.6|40416.9|40334.5|40305.2|31
1761133200000|2025-10-22 11:40:00|40423.8|40363.8|40413.4|40353.4|40424.5|40371.2|40378.4|40333.5|22
1761133500000|2025-10-22 11:45:00|40401.8|40361.8|40383.4|40343.4|40415.1|40365.9|40383.4|40335.2|55
1761133800000|2025-10-22 11:50:00|40385.2|40345.2|40605.4|40565.4|40613.8|40565.4|40382.5|40345.2|54
1761134100000|2025-10-22 11:55:00|40607.1|40567.1|40475.5|40415.5|40653.8|40615.8|40475.5|40415.5|105
1761134400000|2025-10-22 12:00:00|40473.1|40413.1|40324.1|40284.1|40473.1|40413.1|40280.8|40220.8|134
1761134700000|2025-10-22 12:05:00|40325.8|40285.8|40288.4|40228.4|40346.7|40305.8|40241.6|40201.7|74
1761135000000|2025-10-22 12:10:00|40290.1|40230.1|40151.1|40131.1|40340.9|40287.5|40126.2|40086.8|93
1761135300000|2025-10-22 12:15:00|40149.4|40129.4|40253.5|40193.5|40259.3|40216|40106.2|40086.2|88
1761135600000|2025-10-22 12:20:00|40242.8|40202.8|40229.2|40189.2|40328.5|40283.3|40162.9|40120.5|48
1761135900000|2025-10-22 12:25:00|40238.4|40178.4|40169.5|40149.5|40238.4|40192.7|40129.5|40085.1|127
1761136200000|2025-10-22 12:30:00|40171.2|40151.2|40016.6|39976.6|40210.4|40157.9|39906.8|39857.5|359
1761136500000|2025-10-22 12:35:00|40021.7|39981.7|40216.9|40196.9|40222.9|40196.9|40016.7|39981.7|151
1761136800000|2025-10-22 12:40:00|40216.1|40196.1|40487.9|40447.9|40494.8|40461.2|40216.1|40165.4|172
1761137100000|2025-10-22 12:45:00|40487.2|40447.2|40732.1|40712.1|40753.8|40725.5|40484.7|40429.7|185
1761137400000|2025-10-22 12:50:00|40735|40695|40756.4|40696.4|40769.8|40736.2|40631.1|40586.3|154
1761137700000|2025-10-22 12:55:00|40743.9|40703.9|40815.7|40795.7|40815.7|40795.7|40657.6|40608.5|173
1761138000000|2025-10-22 13:00:00|40826.4|40786.4|40887|40847|40965.8|40930|40758.2|40732.4|342
1761138300000|2025-10-22 13:05:00|40896.2|40836.2|40655.8|40595.8|40896.2|40847|40655.8|40595.8|196
1761138600000|2025-10-22 13:10:00|40650.8|40590.8|40592.9|40532.9|40704.2|40670.8|40556.8|40506.8|182
1761138900000|2025-10-22 13:15:00|40593.7|40533.7|40442.5|40382.5|40629|40569|40402.7|40351.9|261
1761139200000|2025-10-22 13:20:00|40435|40375|40436.2|40416.2|40483.1|40435.6|40385.1|40349.4|88
1761139500000|2025-10-22 13:25:00|40437.9|40417.9|40456.7|40416.7|40544.4|40486|40395.7|40358.2|187
1761139800000|2025-10-22 13:30:00|40453.4|40413.4|40519|40459|40634.5|40591.9|40396.3|40362|158
1761140100000|2025-10-22 13:35:00|40514.9|40454.9|40598.7|40558.7|40681.3|40638.8|40514|40454.1|228
1761140400000|2025-10-22 13:40:00|40596.1|40576.1|40659.1|40619.1|40814.8|40765.7|40596.1|40560.1|154
1761140700000|2025-10-22 13:45:00|40660.7|40620.7|40633.9|40593.9|40705|40657.5|40584.5|40553.3|94
1761141000000|2025-10-22 13:50:00|40632.1|40592.1|40553.9|40533.9|40646.4|40598.9|40530.4|40486.3|82
1761141300000|2025-10-22 13:55:00|40564.7|40524.7|40481.1|40441.1|40564.7|40534.7|40422|40377.8|98
1761141600000|2025-10-22 14:00:00|40488.6|40448.6|40412.7|40372.7|40531.7|40471.7|40361|40311.9|131
1761141900000|2025-10-22 14:05:00|40439.4|40379.4|40411.5|40371.5|40460.3|40429.2|40367.8|40326.7|124
1761142200000|2025-10-22 14:10:00|40400.7|40380.7|40513|40453|40513|40463.8|40399|40368.2|95
1761142500000|2025-10-22 14:15:00|40500.5|40460.5|40415.4|40395.4|40543.6|40512|40415.4|40395.4|116
1761142800000|2025-10-22 14:20:00|40405.4|40385.4|40400.5|40360.5|40426.4|40385.4|40361.5|40311.5|47
1761143100000|2025-10-22 14:25:00|40411.2|40351.2|40264.6|40224.6|40468|40434.5|40244.5|40212.8|103
1761143400000|2025-10-22 14:30:00|40255.4|40235.4|40040.5|40000.5|40266.2|40235.4|39978.8|39953.6|190
1761143700000|2025-10-22 14:35:00|40041.4|40001.4|40210.2|40150.2|40272.1|40232.1|40007.3|39964.7|94
1761144000000|2025-10-22 14:40:00|40207.9|40147.9|40247.6|40187.6|40248.3|40211.7|40171|40127.7|46
1761144300000|2025-10-22 14:45:00|40240.7|40180.7|40283.9|40243.9|40289|40243.9|40184.9|40149.9|31
1761144600000|2025-10-22 14:50:00|40274.7|40254.7|40333.9|40293.9|40348.9|40303.1|40246.6|40204.1|44
1761144900000|2025-10-22 14:55:00|40333.8|40293.8|40289.7|40269.7|40357.2|40326.3|40219.9|40198.3|67
1761145200000|2025-10-22 15:00:00|40288|40268|40291.1|40251.1|40329.7|40294.9|40245|40200.9|82
1761145500000|2025-10-22 15:05:00|40289.3|40249.3|40285.8|40245.8|40341.3|40292.7|40274.1|40218.2|83
1761145800000|2025-10-22 15:10:00|40284.1|40244.1|40282.3|40242.3|40311.2|40264.8|40190.5|40138.3|93
1761146100000|2025-10-22 15:15:00|40293.1|40233.1|40286.7|40246.7|40342.4|40311.6|40270.2|40233.1|98
1761146400000|2025-10-22 15:20:00|40292.1|40232.1|40290.1|40230.1|40339.1|40288.3|40235.1|40199.9|84
1761146700000|2025-10-22 15:25:00|40289.3|40229.3|40253.3|40213.3|40320.9|40266.6|40234.9|40184.7|27
1761147000000|2025-10-22 15:30:00|40251.4|40231.4|40271.7|40231.7|40332.2|40302|40251.4|40220.9|106
1761147300000|2025-10-22 15:35:00|40279.2|40219.2|40328.9|40268.9|40360.5|40340.5|40256.8|40216.8|79
1761147600000|2025-10-22 15:40:00|40323.1|40283.1|40502.3|40462.3|40548.8|40502.1|40315.5|40283.1|99
1761147900000|2025-10-22 15:45:00|40494.8|40454.8|40503.6|40443.6|40523.6|40476.3|40448.6|40414|47
1761148200000|2025-10-22 15:50:00|40492.8|40452.8|40584.1|40564.1|40611.6|40582.4|40491.1|40452.2|70
1761148500000|2025-10-22 15:55:00|40583.3|40563.3|40646.5|40626.5|40697.6|40665.1|40563.1|40543.1|166
1761148800000|2025-10-22 16:00:00|40657.2|40617.2|40571.5|40531.5|40669.4|40633.5|40475.3|40449.6|113
1761149100000|2025-10-22 16:05:00|40573.3|40533.3|40593.6|40553.6|40607.5|40561.6|40478.2|40442.4|253
1761149400000|2025-10-22 16:10:00|40596.1|40556.1|40546.9|40506.9|40598.8|40564.7|40509.4|40480.2|130
1761149700000|2025-10-22 16:15:00|40541.7|40521.7|40595.1|40555.1|40612.4|40575.9|40516.8|40476.8|172
1761150000000|2025-10-22 16:20:00|40594.3|40554.3|40597.5|40577.5|40635.8|40601.8|40516.8|40484.3|707
1761150300000|2025-10-22 16:25:00|40594.1|40574.1|40629.6|40609.6|40644.1|40612.3|40592.5|40572.5|152
1761150600000|2025-10-22 16:30:00|40627.1|40607.1|40686.1|40666.1|40689.4|40669.4|40542.1|40522.1|189
1761150900000|2025-10-22 16:35:00|40684.4|40664.4|40692.7|40652.7|40705.2|40670.9|40660.3|40627.8|55
1761151200000|2025-10-22 16:40:00|40681.9|40661.9|40672.8|40652.8|40689.6|40661.9|40654|40627.2|93
1761151500000|2025-10-22 16:45:00|40672|40652|40739.4|40719.4|40779.3|40759.3|40672|40652|149
1761151800000|2025-10-22 16:50:00|40741.8|40721.8|40730.9|40670.9|40752.6|40726.9|40605.3|40567.8|185
1761152100000|2025-10-22 16:55:00|40739.4|40679.4|40681.6|40661.6|40800.3|40751.2|40670.1|40640.8|112
1761152400000|2025-10-22 17:00:00|40679.1|40659.1|40792.6|40752.6|40840.1|40794.3|40676.6|40653.9|152
1761152700000|2025-10-22 17:05:00|40801.8|40741.8|40790.6|40770.6|40801.8|40770.6|40754.1|40709.2|73
1761153000000|2025-10-22 17:10:00|40791.4|40771.4|40685.2|40645.2|40823.7|40791.4|40675|40623.4|161
1761153300000|2025-10-22 17:15:00|40683.4|40643.4|40767.2|40707.2|40795.5|40758|40635.3|40606.1|126
1761153600000|2025-10-22 17:20:00|40765.7|40705.7|40716|40676|40786.8|40737.6|40689.7|40663.9|109
1761153900000|2025-10-22 17:25:00|40711.8|40671.8|40796.2|40756.2|40803.3|40765.4|40689.6|40661.9|128
1761207300000|2025-10-23 08:15:00|40785.3|40725.3|40504.4|40444.4|40785.3|40725.3|40275.6|40224.3|327
1761207600000|2025-10-23 08:20:00|40502.8|40442.8|40650.8|40590.8|40779.4|40727.9|40476.1|40425.3|98
1761207900000|2025-10-23 08:25:00|40649.1|40589.1|40785.5|40725.5|40866.8|40835|40586|40526|109
1761208200000|2025-10-23 08:30:00|40763.2|40743.2|40770.8|40710.8|40781.4|40743.2|40617.9|40577.9|45
1761208500000|2025-10-23 08:35:00|40769.3|40709.3|40650.2|40610.2|40769.3|40709.3|40632.2|40577.2|11
1761208800000|2025-10-23 08:40:00|40661|40601|40819.7|40799.7|40819.7|40799.7|40643.5|40601|18
1761209100000|2025-10-23 08:45:00|40834.2|40794.2|40624.6|40604.6|40847.4|40814.9|40595.5|40535.5|79
1761209400000|2025-10-23 08:50:00|40633.3|40613.3|40579|40539|40702.5|40653.3|40570.5|40539|27
1761209700000|2025-10-23 08:55:00|40582.5|40542.5|40649.1|40589.1|40664.2|40617.2|40573.2|40538.7|23
1761210000000|2025-10-23 09:00:00|40641.6|40601.6|40667.8|40627.8|40703.8|40683.6|40630.3|40590.8|28
1761210300000|2025-10-23 09:05:00|40669.3|40629.3|40748.5|40688.5|40748.5|40704.5|40669.3|40625.3|16
1761210600000|2025-10-23 09:10:00|40750.2|40690.2|40778.7|40718.7|40831|40798|40697.7|40646.9|80
1761210900000|2025-10-23 09:15:00|40780.2|40720.2|40763.4|40723.4|40828.5|40778.1|40758.4|40707.6|18
1761211200000|2025-10-23 09:20:00|40764.1|40724.1|40798.2|40738.2|40798.2|40757.5|40710.3|40662.6|71
1761211500000|2025-10-23 09:25:00|40797.5|40737.5|40769.9|40709.9|40797.5|40742.5|40722.9|40685.1|37
1761211800000|2025-10-23 09:30:00|40762.4|40702.4|40743.5|40703.5|40762.4|40722.6|40739.1|40686|19
1761212100000|2025-10-23 09:35:00|40752|40692|40846.2|40786.2|40846.2|40803.9|40734|40688.5|33
1761212400000|2025-10-23 09:40:00|40847.7|40787.7|40794.3|40754.3|40854.9|40822.4|40792.6|40738.3|16
1761212700000|2025-10-23 09:45:00|40805.1|40745.1|40850.7|40810.7|40859.8|40813.3|40804.3|40744.3|23
1761213000000|2025-10-23 09:50:00|40851.5|40811.5|40850.2|40810.2|40874.2|40824.5|40830.7|40774|19
1761213300000|2025-10-23 09:55:00|40851.9|40811.9|40778.1|40718.1|40864|40818.4|40765.6|40710.8|52
1761213600000|2025-10-23 10:00:00|40778.8|40718.8|40678.4|40618.4|40778.8|40718.8|40586.2|40556.2|56
1761213900000|2025-10-23 10:05:00|40679.9|40619.9|40679.9|40619.9|40732.4|40674.9|40679.9|40619.9|18
1761214200000|2025-10-23 10:10:00|40673.1|40613.1|40703|40643|40714.8|40660.6|40664.1|40604.1|9
1761214500000|2025-10-23 10:15:00|40690.9|40630.9|40697.2|40637.2|40697.2|40637.2|40621.7|40571.4|14
1761214800000|2025-10-23 10:20:00|40700.2|40640.2|40731.9|40671.9|40772.7|40732.7|40675|40626.9|27
1761215100000|2025-10-23 10:25:00|40732.6|40672.6|40716.6|40656.6|40747.6|40690|40705.6|40645.6|5
1761215400000|2025-10-23 10:30:00|40717.3|40657.3|40745.5|40685.5|40745.5|40685.5|40708.1|40652.5|6
1761215700000|2025-10-23 10:35:00|40746.2|40686.2|40751.4|40711.4|40808.9|40748.9|40746.2|40686.2|12
1761216000000|2025-10-23 10:40:00|40766.4|40706.4|40783.6|40723.6|40805.6|40745.6|40766.4|40706.4|18
1761216300000|2025-10-23 10:45:00|40787|40727|40767.9|40707.9|40787|40737.7|40760.2|40706|15
1761216600000|2025-10-23 10:50:00|40761.2|40701.2|40817.6|40757.6|40817.6|40757.6|40761.2|40701.2|10
1761216900000|2025-10-23 10:55:00|40820.1|40760.1|40800|40740|40847.6|40787.6|40782.6|40736.8|17
1761217200000|2025-10-23 11:00:00|40787.8|40747.8|40845.7|40785.7|40848.2|40797.5|40753.2|40708.3|40
1761217500000|2025-10-23 11:05:00|40840.5|40780.5|40775.4|40715.4|40840.5|40787.2|40775.4|40715.4|19
1761217800000|2025-10-23 11:10:00|40774.4|40714.4|40766.6|40706.6|40810.9|40750.9|40752.6|40692.6|15
1761218100000|2025-10-23 11:15:00|40767.3|40707.3|40762|40742|40783.8|40742|40738.3|40678.3|15
1761218400000|2025-10-23 11:20:00|40761.9|40741.9|40720.1|40660.1|40787.5|40741.9|40688|40653.9|70
1761218700000|2025-10-23 11:25:00|40720.9|40660.9|40789.8|40769.8|40822.3|40771.6|40718.4|40658.4|50
1761219000000|2025-10-23 11:30:00|40791.3|40771.3|41078.7|41018.7|41161.6|41101.6|40791.3|40754.8|119
1761219300000|2025-10-23 11:35:00|41075.5|41015.5|41062.7|41002.7|41124.7|41079.7|41039.2|40991.7|96
1761219600000|2025-10-23 11:40:00|41053.5|41013.5|41020.1|40980.1|41064|41014.7|40975.4|40927.6|69
1761219900000|2025-10-23 11:45:00|41015.1|40995.1|41114.5|41054.5|41114.5|41054.5|41014.3|40971.3|57
1761220200000|2025-10-23 11:50:00|41113.7|41053.7|41473.7|41413.7|41506.2|41446.2|41061|41024.7|150
1761220500000|2025-10-23 11:55:00|41463|41423|41755.4|41735.4|41849.5|41797.2|41463|41423|449
1761220800000|2025-10-23 12:00:00|41752.9|41732.9|41466.7|41406.7|41846.2|41802.9|41392|41342.8|480
1761221100000|2025-10-23 12:05:00|41470.2|41410.2|41065.5|41005.5|41570.7|41510.7|41063.8|41003.8|265
1761221400000|2025-10-23 12:10:00|41063.8|41003.8|41098.4|41038.4|41098.4|41059.2|40982.9|40934.7|206
1761221700000|2025-10-23 12:15:00|41099.2|41039.2|41160.6|41100.6|41212.6|41160.4|41070.9|41035.3|169
1761222000000|2025-10-23 12:20:00|41164.1|41104.1|41266|41206|41315.3|41265.3|41158.3|41103.4|212
1761222300000|2025-10-23 12:25:00|41259.3|41199.3|41447.7|41387.7|41483.4|41423.4|41174|41126.5|145
1761222600000|2025-10-23 12:30:00|41452.2|41392.2|41437.1|41377.1|41516.9|41468.6|41376.2|41327.9|158
1761222900000|2025-10-23 12:35:00|41424.6|41384.6|41435.3|41395.3|41594.1|41551.6|41424.6|41380.8|201
1761223200000|2025-10-23 12:40:00|41433.6|41393.6|41597.8|41577.8|41600.5|41577.8|41371.8|41327.6|116
1761223500000|2025-10-23 12:45:00|41615|41575|41668.9|41608.9|41771.7|41742.5|41615|41571.7|269
1761223800000|2025-10-23 12:50:00|41674.4|41614.4|41708.6|41668.6|41757.1|41720.4|41539.4|41494.6|140
1761224100000|2025-10-23 12:55:00|41722.9|41662.9|41731|41691|41758.4|41725.1|41645.3|41602.8|135
1761224400000|2025-10-23 13:00:00|41734.8|41694.8|42082.2|42022.2|42195.7|42148.4|41734.8|41694.8|439
1761224700000|2025-10-23 13:05:00|42083.9|42023.9|42016.8|41976.8|42117.9|42093.2|41980.1|41957.6|303
1761225000000|2025-10-23 13:10:00|42015.1|41975.1|42002|41942|42062.5|42023.3|41971.8|41931|171
1761225300000|2025-10-23 13:15:00|42002.7|41942.7|41985.4|41945.4|42026.2|41984.9|41842.9|41806.4|189
1761225600000|2025-10-23 13:20:00|41996.2|41936.2|41894.8|41874.8|42023.4|41976.6|41860.1|41814.6|221
1761225900000|2025-10-23 13:25:00|41891.3|41871.3|41994.5|41954.5|42028.3|41996.8|41889.3|41857.6|116
1761226200000|2025-10-23 13:30:00|41996|41956|41865.4|41805.4|42048.5|42018|41806.6|41757.4|423
1761226500000|2025-10-23 13:35:00|41854.6|41814.6|41730.2|41670.2|41878.9|41831.4|41530.3|41494.8|210
1761226800000|2025-10-23 13:40:00|41727.7|41667.7|41662.9|41622.9|41735.2|41697|41639.2|41595.2|122
1761227100000|2025-10-23 13:45:00|41661.2|41621.2|41568.1|41508.1|41673.2|41632.4|41339.1|41283.6|251
1761227400000|2025-10-23 13:50:00|41566.3|41506.3|41486.5|41426.5|41581.3|41535.6|41468.8|41421|146
1761227700000|2025-10-23 13:55:00|41478.7|41438.7|41628.4|41568.4|41636.2|41587.4|41465.7|41410|149
1761228000000|2025-10-23 14:00:00|41630.9|41570.9|41722.1|41682.1|41784.6|41732.8|41605.9|41560.9|102
1761228300000|2025-10-23 14:05:00|41732.8|41672.8|41299.9|41279.9|41784.6|41755.3|41284.2|41255.7|152
1761228600000|2025-10-23 14:10:00|41331.4|41271.4|41537.4|41497.4|41677.4|41617.4|41331.4|41271.4|248
1761228900000|2025-10-23 14:15:00|41535.9|41495.9|41459|41419|41541.4|41521.4|41420.6|41378.3|93
1761229200000|2025-10-23 14:20:00|41460.8|41420.8|41432.7|41412.7|41498.5|41460.3|41378.7|41335.2|109
1761229500000|2025-10-23 14:25:00|41431.9|41411.9|41369.6|41349.6|41440.2|41411.9|41338.1|41298.1|111
1761229800000|2025-10-23 14:30:00|41401.8|41341.8|41294.3|41274.3|41432|41386.3|41294.3|41274.3|111
1761230100000|2025-10-23 14:35:00|41255.5|41235.5|41099.1|41079.1|41304.2|41259.9|41040.9|41011.6|158
1761230400000|2025-10-23 14:40:00|41100.9|41080.9|41136.5|41076.5|41251.3|41194.6|41072.3|41018.3|147
1761230700000|2025-10-23 14:45:00|41135|41075|41068.2|41028.2|41140|41090.8|41003.7|40957|184
1761231000000|2025-10-23 14:50:00|41066.7|41026.7|40844.6|40824.6|41067.5|41027.5|40844.6|40817.1|205
1761231300000|2025-10-23 14:55:00|40842.9|40822.9|40845.3|40805.3|40880.8|40844.3|40770.6|40730.6|183
1761231600000|2025-10-23 15:00:00|40835.8|40815.8|40656.4|40636.4|40948.8|40911|40645.2|40605.4|386
1761231900000|2025-10-23 15:05:00|40654.7|40634.7|40881.6|40841.6|40914.1|40867.4|40623.7|40594.4|148
1761232200000|2025-10-23 15:10:00|40877.3|40837.3|40859|40799|40912.3|40876.3|40816.8|40765|60
1761232500000|2025-10-23 15:15:00|40857.5|40797.5|40818.9|40758.9|40909|40871.2|40753.2|40693.2|69
1761232800000|2025-10-23 15:20:00|40820.7|40760.7|40844.1|40824.1|40906.4|40879.4|40813.2|40760.7|50
1761233100000|2025-10-23 15:25:00|40841.3|40821.3|40992.8|40972.8|41013.5|40972.8|40841.3|40806.3|169
1761233400000|2025-10-23 15:30:00|40998|40978|40935.9|40895.9|41027.3|40978|40898.7|40871.2|293
1761233700000|2025-10-23 15:35:00|40936.9|40896.9|40697.3|40657.3|40942.2|40896.9|40613.8|40553.8|268
1761234000000|2025-10-23 15:40:00|40699.8|40659.8|40385|40325|40780.5|40733|40252.7|40225|461
1761234300000|2025-10-23 15:45:00|40377.5|40337.5|39830.1|39790.1|40377.5|40339.2|39409.9|39363.4|906
1761234600000|2025-10-23 15:50:00|39829.4|39789.4|39894.3|39854.3|39929.9|39881.6|39737.9|39684.6|434
1761234900000|2025-10-23 15:55:00|39949.3|39889.3|39843.5|39783.5|39949.3|39904.3|39672.5|39637|318
1761235200000|2025-10-23 16:00:00|39842|39782|39670.1|39630.1|39889.7|39839|39668.7|39618.4|305
1761235500000|2025-10-23 16:05:00|39656.9|39636.9|39870.6|39830.6|39906.8|39859.3|39656.9|39627.9|156
1761235800000|2025-10-23 16:10:00|39868.8|39828.8|39799.5|39759.5|39868.8|39831.6|39766|39716|157
1761236100000|2025-10-23 16:15:00|39790.2|39770.2|39755.4|39735.4|39806.4|39773.7|39666.4|39618.4|205
1761236400000|2025-10-23 16:20:00|39757.9|39737.9|39590.3|39570.3|39766.4|39737.9|39531.8|39501.1|416
1761236700000|2025-10-23 16:25:00|39595.3|39555.3|39640.8|39600.8|39681.8|39651.5|39534.8|39503.3|284
1761237000000|2025-10-23 16:30:00|39648.5|39588.5|39665.7|39625.7|39700.7|39679.7|39580.7|39554|200
1761237300000|2025-10-23 16:35:00|39667.4|39627.4|39778.1|39738.1|39778.1|39743.6|39642.4|39603.4|194
1761237600000|2025-10-23 16:40:00|39773.1|39753.1|39809|39769|39830.3|39797.6|39750.8|39716.5|82
1761237900000|2025-10-23 16:45:00|39819.8|39759.8|39829.2|39789.2|39883|39845.2|39810.5|39759.8|99
1761238200000|2025-10-23 16:50:00|39838.4|39778.4|39733.6|39693.6|39838.4|39786.7|39706.4|39666.4|114
1761238500000|2025-10-23 16:55:00|39744.9|39704.9|39760.8|39740.8|39793.3|39759.1|39720.8|39698.1|57
1761238800000|2025-10-23 17:00:00|39759|39739|39712.7|39692.7|39770|39740.8|39702.5|39669.5|51
1761239100000|2025-10-23 17:05:00|39711|39691|39674.4|39654.4|39715.2|39691.9|39648.4|39625.1|68
1761239400000|2025-10-23 17:10:00|39683.4|39643.4|39653|39633|39708.8|39688.8|39653|39621.6|73
1761239700000|2025-10-23 17:15:00|39655.5|39635.5|39614|39574|39664.8|39635.5|39546|39514.5|185
1761240000000|2025-10-23 17:20:00|39622.5|39562.5|39649.6|39609.6|39672.9|39641.9|39584.5|39549.7|81
1761240300000|2025-10-23 17:25:00|39654.6|39634.6|39579.6|39519.6|39666.4|39637.9|39557.6|39508.3|175
1761293700000|2025-10-24 08:15:00|39568|39508|39632.2|39592.2|39787.6|39756.3|39498.8|39462.7|227
1761294000000|2025-10-24 08:20:00|39631.1|39611.1|39784.3|39724.3|39784.3|39742.1|39592.4|39539.9|68
1761294300000|2025-10-24 08:25:00|39773.5|39733.5|39749.1|39689.1|39794.9|39760.3|39723.8|39663.8|53
1761294600000|2025-10-24 08:30:00|39751.6|39691.6|39490|39430|39754.8|39694.8|39439.9|39399.9|68
1761294900000|2025-10-24 08:35:00|39496.1|39436.1|39591.4|39551.4|39608.2|39555|39466.4|39415.6|30
1761295200000|2025-10-24 08:40:00|39585|39545|39673.5|39653.5|39691.4|39666.8|39585|39533.5|29
1761295500000|2025-10-24 08:45:00|39675.3|39655.3|39716.3|39656.3|39728|39683.5|39641.3|39595.6|40
1761295800000|2025-10-24 08:50:00|39723.5|39663.5|39723.7|39683.7|39753|39713.4|39722.2|39663.5|28
1761296100000|2025-10-24 08:55:00|39726.2|39686.2|39871.8|39831.8|39874|39831.8|39725.4|39677.6|60
1761296400000|2025-10-24 09:00:00|39879.6|39819.6|39881.8|39841.8|39896|39868.2|39800.4|39747.1|49
1761296700000|2025-10-24 09:05:00|39865.3|39845.3|39929.9|39869.9|39971.4|39936.4|39843.5|39806|65
1761297000000|2025-10-24 09:10:00|39918.4|39878.4|39791.2|39731.2|39918.4|39878.4|39780.4|39727.2|36
1761297300000|2025-10-24 09:15:00|39788.7|39728.7|39874|39814|39877.6|39817.6|39778.7|39727.9|10
1761297600000|2025-10-24 09:20:00|39863.3|39823.3|39764.1|39704.1|39866|39832.9|39735.3|39688.1|53
1761297900000|2025-10-24 09:25:00|39762.4|39702.4|39755.5|39695.5|39764.8|39719.1|39704.4|39648.8|17
1761298200000|2025-10-24 09:30:00|39757.3|39697.3|39831.9|39771.9|39832.6|39772.6|39757.3|39697.3|13
1761298500000|2025-10-24 09:35:00|39830.1|39770.1|39742.2|39682.2|39830.1|39770.1|39726.9|39682.2|38
1761298800000|2025-10-24 09:40:00|39733|39693|39744.4|39704.4|39780.9|39724.8|39730.1|39682.2|29
1761299100000|2025-10-24 09:45:00|39745.8|39705.8|39736.2|39676.2|39765.1|39718|39722.2|39676.2|24
1761299400000|2025-10-24 09:50:00|39734.7|39674.7|39751.8|39711.8|39751.8|39711.8|39698.9|39668.6|22
1761299700000|2025-10-24 09:55:00|39753.6|39713.6|39708.5|39688.5|39753.6|39716.1|39700.3|39668.5|11
1761300000000|2025-10-24 10:00:00|39712|39692|39716.2|39676.2|39751|39704.8|39703.7|39664.2|12
1761300300000|2025-10-24 10:05:00|39714.5|39674.5|39731.2|39671.2|39745.2|39685.2|39714.4|39670.2|4
1761300600000|2025-10-24 10:10:00|39731.1|39671.1|39783.3|39723.3|39799.7|39751.8|39716.9|39671.1|20
1761300900000|2025-10-24 10:15:00|39784.7|39724.7|39786|39726|39799|39739|39775.7|39715.7|10
1761301200000|2025-10-24 10:20:00|39784.2|39724.2|39751.6|39691.6|39788.8|39739.6|39720.7|39672.4|10
1761301500000|2025-10-24 10:25:00|39750.9|39690.9|39757.7|39717.7|39765.2|39717.7|39703.1|39668.8|19
1761301800000|2025-10-24 10:30:00|39759.5|39719.5|39790.9|39750.9|39854.5|39798.8|39742.7|39699.8|36
1761302100000|2025-10-24 10:35:00|39798.7|39738.7|39788.6|39748.6|39914.7|39874.1|39766.4|39706.4|38
1761302400000|2025-10-24 10:40:00|39785|39745|39797.5|39757.5|39816.8|39766.1|39777.5|39741.5|18
1761302700000|2025-10-24 10:45:00|39801|39761|39769.1|39709.1|39816.7|39780.7|39734.1|39688.4|20
1761303000000|2025-10-24 10:50:00|39762.3|39722.3|39797|39737|39803.7|39760.8|39753|39720.2|13
1761303300000|2025-10-24 10:55:00|39811.2|39751.2|39790|39770|39866.2|39822.2|39790|39751.2|54
1761303600000|2025-10-24 11:00:00|39788.3|39768.3|39776.8|39736.8|39824.4|39773.3|39762.2|39727.6|86
1761303900000|2025-10-24 11:05:00|39778.3|39738.3|39744.4|39724.4|39787.6|39738.3|39684|39650.7|28
1761304200000|2025-10-24 11:10:00|39745.1|39725.1|39730.3|39690.3|39813.6|39758.6|39718.1|39690.3|16
1761304500000|2025-10-24 11:15:00|39732.1|39692.1|39659.8|39599.8|39758.8|39731.3|39648|39599.8|23
1761304800000|2025-10-24 11:20:00|39655.5|39595.5|39714.4|39674.4|39714.4|39680.8|39592.3|39534.4|28
1761305100000|2025-10-24 11:25:00|39716.2|39676.2|39657.2|39617.2|39726.9|39689.7|39524.2|39499.6|116
1761305400000|2025-10-24 11:30:00|39662.9|39622.9|39798.7|39758.7|39808.7|39759.5|39578.5|39532.8|111
1761305700000|2025-10-24 11:35:00|39796.2|39756.2|39755.7|39695.7|39819.8|39759.8|39737.5|39694|43
1761306000000|2025-10-24 11:40:00|39756.8|39696.8|39686.3|39646.3|39756.8|39713.5|39674.5|39628.5|19
1761306300000|2025-10-24 11:45:00|39700.7|39640.7|39626.2|39566.2|39745.6|39700.9|39594.7|39566.2|46
1761306600000|2025-10-24 11:50:00|39626.9|39566.9|39568.9|39528.9|39628.7|39573.4|39461|39421|89
1761306900000|2025-10-24 11:55:00|39582.2|39522.2|39611.7|39551.7|39693.2|39633.2|39529.5|39499.2|92
1761307200000|2025-10-24 12:00:00|39608.1|39548.1|39474.7|39434.7|39642.7|39591.3|39436.6|39413.4|159
1761307500000|2025-10-24 12:05:00|39472.2|39432.2|39230.2|39190.2|39472.2|39432.2|39121.9|39094.4|315
1761307800000|2025-10-24 12:10:00|39233.4|39173.4|39234.1|39194.1|39244.8|39200.9|39094.1|39034.1|76
1761308100000|2025-10-24 12:15:00|39244.8|39184.8|39463.4|39423.4|39475.9|39440.1|39208.3|39171.6|117
1761308400000|2025-10-24 12:20:00|39461.6|39421.6|39383.2|39363.2|39475.5|39431.6|39383.2|39356.4|51
1761308700000|2025-10-24 12:25:00|39380.7|39360.7|39412.7|39352.7|39445.2|39398|39331|39286.7|54
1761309000000|2025-10-24 12:30:00|39380|39320|39459.8|39399.8|39504.2|39444.2|39353.4|39293.4|108
1761309300000|2025-10-24 12:35:00|39450.5|39410.5|39417.2|39357.2|39509|39449.4|39379|39319|47
1761309600000|2025-10-24 12:40:00|39416.5|39356.5|39186.5|39126.5|39420.4|39380.4|39145.7|39086.4|106
1761309900000|2025-10-24 12:45:00|39185.8|39125.8|39261.7|39201.7|39279.4|39219.4|39173|39122.2|68
1761310200000|2025-10-24 12:50:00|39261|39201|39222.3|39162.3|39269.8|39230.9|39163.8|39130.1|89
1761310500000|2025-10-24 12:55:00|39220.5|39160.5|39079.3|39039.3|39222.3|39162.3|39066.2|39023|66
1761310800000|2025-10-24 13:00:00|39069|39049|39109.7|39089.7|39141.5|39116.9|39032.6|39004|138
1761311100000|2025-10-24 13:05:00|39127.6|39067.6|39040.9|39000.9|39127.6|39078|39019.6|38959.6|120
1761311400000|2025-10-24 13:10:00|39039.2|38999.2|39139.5|39099.5|39149.5|39104.5|39030.6|38991|75
1761311700000|2025-10-24 13:15:00|39151.3|39091.3|39113.7|39073.7|39151.3|39117|39092|39059.5|35
1761312000000|2025-10-24 13:20:00|39111.9|39071.9|39121.1|39061.1|39201.5|39165.8|39058.7|39038.7|88
1761312300000|2025-10-24 13:25:00|39109.7|39069.7|39119.7|39059.7|39132.5|39081.8|39020.3|38981.4|129
1761312600000|2025-10-24 13:30:00|39121.4|39061.4|39095.5|39035.5|39152.8|39102|39022.3|38985.2|74
1761312900000|2025-10-24 13:35:00|39096.3|39036.3|39170.5|39150.5|39189.4|39155.5|39083.7|39029.8|120
1761313200000|2025-10-24 13:40:00|39166.9|39146.9|38913.1|38873.1|39166.9|39146.9|38894.9|38855.3|170
1761313500000|2025-10-24 13:45:00|38913.9|38873.9|38914.5|38894.5|39011.6|38957.7|38897.7|38860.6|178
1761313800000|2025-10-24 13:50:00|38912.7|38892.7|38951.9|38911.9|38971.9|38939.4|38854.5|38827.3|102
1761314100000|2025-10-24 13:55:00|38946.9|38906.9|39005|38965|39035.7|39001.5|38928|38884|193
1761314400000|2025-10-24 14:00:00|39015.7|38955.7|38994.2|38954.2|39165.7|39139.6|38991.7|38944.2|156
1761314700000|2025-10-24 14:05:00|38991.7|38951.7|38965.9|38925.9|39013.4|38965.2|38935.2|38896|115
1761315000000|2025-10-24 14:10:00|38962.3|38922.3|38951.5|38911.5|38970.9|38942.3|38923.3|38890.8|100
1761315300000|2025-10-24 14:15:00|38954|38914|39011.6|38971.6|39032.1|39008.8|38938.3|38903|343
1761315600000|2025-10-24 14:20:00|39010.2|38970.2|39055.7|38995.7|39174.2|39146.4|38966.3|38921.6|176
1761315900000|2025-10-24 14:25:00|39052.1|38992.1|38956.9|38916.9|39052.1|38996.3|38895.5|38864.8|124
1761316200000|2025-10-24 14:30:00|38953.3|38913.3|38741.7|38681.7|38958.3|38913.3|38719.7|38667.2|303
1761316500000|2025-10-24 14:35:00|38740.9|38680.9|38844.2|38824.2|38862.1|38824.2|38669.8|38634.1|194
1761316800000|2025-10-24 14:40:00|38846.7|38826.7|38913.9|38873.9|38913.9|38880|38821.6|38788.5|177
1761317100000|2025-10-24 14:45:00|38921|38881|38899.9|38859.9|38972.5|38939.9|38882.7|38852.4|78
1761317400000|2025-10-24 14:50:00|38900.6|38860.6|38931.6|38891.6|39044.9|39011|38886.7|38860.6|121
1761317700000|2025-10-24 14:55:00|38930.9|38870.9|38952.2|38912.2|38965.5|38914.7|38858.3|38827.6|84
1761318000000|2025-10-24 15:00:00|38951.5|38911.5|39009.6|38949.6|39014.9|38979.6|38878.3|38844|60
1761318300000|2025-10-24 15:05:00|39011.4|38951.4|39010.6|38970.6|39033.9|38985.4|38942|38901|62
1761318600000|2025-10-24 15:10:00|39009.9|38969.9|38956.6|38916.6|39017.4|38979.5|38913.4|38887.7|44
1761318900000|2025-10-24 15:15:00|38965.9|38905.9|38924.7|38864.7|38965.9|38913.4|38871.2|38838|115
1761319200000|2025-10-24 15:20:00|38926.5|38866.5|38891.1|38851.1|38942.6|38915.1|38840.7|38815|79
1761319500000|2025-10-24 15:25:00|38893.6|38853.6|38874.9|38834.9|38894.3|38863.6|38836.4|38808.2|85
1761319800000|2025-10-24 15:30:00|38859.9|38839.9|38909.5|38889.5|38933.5|38910.3|38853.2|38833.2|50
1761320100000|2025-10-24 15:35:00|38911|38891|38869.4|38829.4|38912.8|38892.8|38848.4|38820.6|48
1761320400000|2025-10-24 15:40:00|38864.1|38824.1|38833.6|38813.6|38883.7|38859.8|38785.1|38752.6|69
1761320700000|2025-10-24 15:45:00|38835|38815|38866.4|38846.4|38887.5|38852.5|38833.3|38799|56
1761321000000|2025-10-24 15:50:00|38868.2|38848.2|38865.9|38825.9|38878.9|38853.9|38824.9|38796|68
1761321300000|2025-10-24 15:55:00|38867.4|38827.4|38887.7|38867.7|38898.4|38877.7|38819.2|38791.3|128
1761321600000|2025-10-24 16:00:00|38898.4|38858.4|38898.8|38878.8|39003.1|38975.6|38873.4|38842.6|159
1761321900000|2025-10-24 16:05:00|38898.7|38878.7|38895|38875|38941.2|38905.5|38881.6|38846.2|85
1761322200000|2025-10-24 16:10:00|38893.2|38873.2|38812.4|38772.4|38953.6|38919.3|38801.3|38758.1|105
1761322500000|2025-10-24 16:15:00|38826|38766|38919.1|38879.1|38962.4|38923.7|38826|38766|182
1761322800000|2025-10-24 16:20:00|38906.6|38886.6|38870.9|38850.9|38934.1|38903.4|38857|38837|631
1761323100000|2025-10-24 16:25:00|38873.4|38853.4|38814.8|38794.8|38892.7|38868.4|38777.3|38757.3|188
1761323400000|2025-10-24 16:30:00|38815.5|38795.5|38852.7|38832.7|38856.3|38835.9|38795.9|38761.3|225
1761323700000|2025-10-24 16:35:00|38855.2|38835.2|38869|38849|38878.7|38858.7|38833.3|38813.3|106
1761324000000|2025-10-24 16:40:00|38867.2|38847.2|38848.9|38828.9|38873.3|38847.2|38838.9|38818.9|30
1761324300000|2025-10-24 16:45:00|38858.2|38818.2|38832.5|38812.5|38890.7|38858.2|38827.8|38786.3|103
1761324600000|2025-10-24 16:50:00|38837.5|38817.5|38818.4|38798.4|38854.2|38821.7|38816.7|38794.2|46
1761324900000|2025-10-24 16:55:00|38829.2|38789.2|38847.3|38807.3|38867.4|38844.1|38819.1|38789.2|52
1761325200000|2025-10-24 17:00:00|38849.1|38809.1|38785.8|38745.8|38849.1|38818.4|38769.7|38745.8|38
1761325500000|2025-10-24 17:05:00|38777.2|38757.2|38777.9|38757.9|38813.9|38771.1|38752.2|38725.4|59
1761325800000|2025-10-24 17:10:00|38780.4|38760.4|38689.6|38669.6|38803.9|38777.9|38689.6|38659.6|55
1761326100000|2025-10-24 17:15:00|38691.3|38671.3|38684.8|38664.8|38720.6|38689.9|38684.8|38662.4|51
1761326400000|2025-10-24 17:20:00|38684.1|38664.1|38652.2|38632.2|38722.3|38695.5|38652.2|38632.2|69
1761326700000|2025-10-24 17:25:00|38661.5|38621.5|38586.5|38566.5|38662.9|38636.8|38584.3|38564.3|244
1761556500000|2025-10-27 09:15:00|38083.3|38023.3|38243.2|38183.2|38387.6|38327.6|37787.5|37747.6|547
1761556800000|2025-10-27 09:20:00|38250.6|38190.6|37939.7|37879.7|38281.8|38221.8|37885.5|37825.5|202
1761557100000|2025-10-27 09:25:00|37942.2|37882.2|38041.1|37981.1|38067.9|38013.7|37889.8|37841.1|159
1761557400000|2025-10-27 09:30:00|38043|37983|38144.3|38084.3|38198.1|38158.7|38041.7|37981.7|91
1761557700000|2025-10-27 09:35:00|38140.6|38080.6|38270.6|38210.6|38303.8|38250.6|38106.8|38056.1|51
1761558000000|2025-10-27 09:40:00|38267.5|38207.5|38236.5|38176.5|38284.2|38232.4|38193.7|38160.2|70
1761558300000|2025-10-27 09:45:00|38232.8|38172.8|38248|38208|38280.6|38223.7|38199.8|38149.1|34
1761558600000|2025-10-27 09:50:00|38256.1|38196.1|38239.8|38199.8|38314.3|38254.3|38234.3|38189.9|30
1761558900000|2025-10-27 09:55:00|38237.9|38197.9|38260.5|38200.5|38306.1|38250.5|38237.9|38191.8|28
1761559200000|2025-10-27 10:00:00|38252.3|38192.3|38149.1|38129.1|38252.3|38197.1|38149.1|38112.9|51
1761559500000|2025-10-27 10:05:00|38160.4|38120.4|38184.6|38124.6|38238.5|38182.9|38160.4|38114.7|43
1761559800000|2025-10-27 10:10:00|38186.4|38126.4|38170.1|38130.1|38190.2|38136.3|38121.5|38063.8|42
1761560100000|2025-10-27 10:15:00|38168.8|38128.8|38033.1|37973.1|38193.8|38159.5|38032.5|37972.5|32
1761560400000|2025-10-27 10:20:00|38035|37975|38160.1|38100.1|38160.1|38100.1|38020.7|37975|54
1761560700000|2025-10-27 10:25:00|38162|38102|38110.5|38090.5|38183.8|38141.9|38110.5|38083.6|26
1761561000000|2025-10-27 10:30:00|38121.7|38081.7|38131.7|38091.7|38160.6|38108.7|38119.9|38073.1|20
1761561300000|2025-10-27 10:35:00|38122.3|38102.3|38236|38176|38244.8|38194.1|38122.3|38097.9|32
1761561600000|2025-10-27 10:40:00|38237.9|38177.9|38235.5|38175.5|38255.5|38218.7|38192.9|38157.9|71
1761561900000|2025-10-27 10:45:00|38237.3|38177.3|38223.5|38183.5|38284.2|38253.6|38222.9|38171.7|38
1761562200000|2025-10-27 10:50:00|38224.7|38164.7|38245.3|38185.3|38257.9|38217.9|38184|38134.7|45
1761562500000|2025-10-27 10:55:00|38247.2|38187.2|38291.5|38231.5|38291.5|38239.1|38222.1|38175.3|19
1761562800000|2025-10-27 11:00:00|38295.2|38235.2|38226.3|38166.3|38295.2|38235.2|38218.9|38165.6|20
1761563100000|2025-10-27 11:05:00|38213.3|38153.3|38241.2|38181.2|38241.2|38187.5|38173.3|38123.2|19
1761563400000|2025-10-27 11:10:00|38243|38183|38196.1|38176.1|38243|38194.3|38189.9|38151.1|15
1761563700000|2025-10-27 11:15:00|38216.8|38156.8|38201.1|38181.1|38230.4|38181.1|38170.9|38136|45
1761564000000|2025-10-27 11:20:00|38204.8|38184.8|38049.1|38009.1|38224.2|38184.8|38046|37999.7|24
1761564300000|2025-10-27 11:25:00|38047.2|38007.2|38070.9|38010.9|38086.7|38042.9|37995.9|37966.6|60
1761564600000|2025-10-27 11:30:00|38060.3|38000.3|38055.9|38015.9|38063.4|38019.7|38012.8|37962.2|39
1761564900000|2025-10-27 11:35:00|38054.1|38014.1|37980.7|37960.7|38080.3|38030.9|37975.7|37944.5|29
1761565200000|2025-10-27 11:40:00|37986.3|37966.3|38033.2|37993.2|38047|38016.4|37983.1|37940|31
1761565500000|2025-10-27 11:45:00|38043.8|37983.8|38040.6|37980.6|38047.5|38014.5|37978.1|37934.4|19
1761565800000|2025-10-27 11:50:00|38030|37990|37924.2|37904.2|38063.7|38026.2|37924.2|37898.4|77
1761566100000|2025-10-27 11:55:00|37922.3|37902.3|37936.1|37916.1|38003.6|37963.6|37919.8|37899.8|37
1761566400000|2025-10-27 12:00:00|37942.2|37902.2|38189|38129|38213.5|38153.5|37876.6|37839.8|174
1761566700000|2025-10-27 12:05:00|38190.2|38130.2|38225.1|38185.1|38245.2|38185.2|38172.7|38120.9|45
1761567000000|2025-10-27 12:10:00|38214.5|38194.5|38092.5|38032.5|38214.5|38194.5|38014.4|37972.5|70
1761567300000|2025-10-27 12:15:00|38095|38035|38153.1|38093.1|38224.4|38171.2|38095|38035|44
1761567600000|2025-10-27 12:20:00|38156.9|38096.9|38278.3|38258.3|38290.1|38258.3|38138.2|38090.7|197
1761567900000|2025-10-27 12:25:00|38287.6|38247.6|38335|38295|38388.8|38363.8|38275.1|38233.2|249
1761568200000|2025-10-27 12:30:00|38325.6|38305.6|38271.7|38251.7|38336.3|38308.1|38217.3|38178.6|95
1761568500000|2025-10-27 12:35:00|38266.7|38246.7|38280.4|38220.4|38376.6|38346|38221.6|38191|86
1761568800000|2025-10-27 12:40:00|38279.1|38219.1|38269.6|38249.6|38331.5|38284|38268.4|38219.1|51
1761569100000|2025-10-27 12:45:00|38268.3|38248.3|38329.6|38289.6|38342.1|38311.4|38268.3|38235.8|35
1761569400000|2025-10-27 12:50:00|38328.9|38288.9|38285.1|38245.1|38342|38314.5|38271.3|38240.1|26
1761569700000|2025-10-27 12:55:00|38287.6|38247.6|38334.4|38274.4|38348.2|38302.6|38287.6|38247.6|49
1761570000000|2025-10-27 13:00:00|38333.8|38273.8|38381.8|38341.8|38381.8|38341.8|38297.5|38255.6|103
1761570300000|2025-10-27 13:05:00|38373.1|38353.1|38342.9|38322.9|38416.1|38389.3|38337.4|38316.7|69
1761570600000|2025-10-27 13:10:00|38341|38321|38325.9|38305.9|38345.9|38321|38284.7|38243.4|86
1761570900000|2025-10-27 13:15:00|38329.7|38309.7|38294.6|38234.6|38387.2|38350.3|38288.9|38234.6|53
1761571200000|2025-10-27 13:20:00|38296.4|38236.4|38349.5|38309.5|38371.4|38338.3|38244.5|38193.8|99
1761571500000|2025-10-27 13:25:00|38360.2|38320.2|38376.8|38356.8|38410.7|38380.1|38360.2|38320.2|50
1761571800000|2025-10-27 13:30:00|38380|38360|38476.3|38436.3|38500|38466.9|38376.7|38347.4|219
1761572100000|2025-10-27 13:35:00|38475|38435|38439.3|38399.3|38493.7|38466.2|38428.1|38393.7|77
1761572400000|2025-10-27 13:40:00|38439.2|38399.2|38317.2|38297.2|38460|38415.5|38296|38259.7|60
1761572700000|2025-10-27 13:45:00|38316.6|38296.6|38043.2|38003.2|38325.3|38296.6|38005.1|37968.3|243
1761573000000|2025-10-27 13:50:00|38045.1|38005.1|38164.4|38104.4|38189.5|38140|38024.4|37990.6|131
1761573300000|2025-10-27 13:55:00|38170.6|38110.6|38170.5|38150.5|38182.9|38150.5|38101.2|38067.4|67
1761573600000|2025-10-27 14:00:00|38176.1|38156.1|38141|38081|38221.1|38179.3|38094.1|38074.1|81
1761573900000|2025-10-27 14:05:00|38139.1|38079.1|38229.7|38189.7|38237.8|38193.4|38115.3|38068.4|114
1761574200000|2025-10-27 14:10:00|38230.3|38190.3|38338.6|38298.6|38349.8|38300.5|38190.4|38156.1|138
1761574500000|2025-10-27 14:15:00|38348|38288|38225.2|38165.2|38349.8|38299.2|38174|38130.2|71
1761574800000|2025-10-27 14:20:00|38224.5|38164.5|38308.3|38248.3|38309|38249|38181.5|38135.9|44
1761575100000|2025-10-27 14:25:00|38310.2|38250.2|38227.5|38207.5|38310.8|38253.9|38227.5|38184.4|65
1761575400000|2025-10-27 14:30:00|38220|38200|38079.3|38059.3|38229.3|38200|38069.2|38037.4|146
1761575700000|2025-10-27 14:35:00|38078|38058|38120.9|38100.9|38160.5|38130.4|38078|38048.7|77
1761576000000|2025-10-27 14:40:00|38121.6|38101.6|38274.1|38234.1|38281.5|38240.3|38121.6|38101.6|129
1761576300000|2025-10-27 14:45:00|38271.6|38211.6|38255.2|38195.2|38271.6|38238.4|38220.8|38182.7|56
1761576600000|2025-10-27 14:50:00|38255.1|38195.1|38120.5|38080.5|38255.1|38207|38101.2|38080.5|161
1761576900000|2025-10-27 14:55:00|38111.2|38091.2|38190.5|38150.5|38196.1|38150.5|38111.2|38081.8|87
1761577200000|2025-10-27 15:00:00|38191.7|38151.7|38115.4|38095.4|38209.1|38174.2|38114.8|38084.8|123
1761577500000|2025-10-27 15:05:00|38119.1|38099.1|38188.6|38168.6|38189.8|38168.6|38119.1|38091|84
1761577800000|2025-10-27 15:10:00|38188.5|38168.5|38272.2|38212.2|38272.3|38241|38186.7|38166.7|54
1761578100000|2025-10-27 15:15:00|38261|38201|38236.7|38196.7|38318.6|38291.1|38211.8|38171.7|108
1761578400000|2025-10-27 15:20:00|38237.4|38197.4|38073.3|38053.3|38244.2|38209.2|38073.3|38053.3|137
1761578700000|2025-10-27 15:25:00|38070.1|38050.1|37635.1|37575.1|38073.3|38050.1|37561.3|37525.1|649
1761579000000|2025-10-27 15:30:00|37634.5|37574.5|37541.9|37481.9|37645.1|37598.2|37370.1|37321.9|370
1761579300000|2025-10-27 15:35:00|37542.6|37482.6|37750.8|37690.8|37775.2|37725.2|37541.9|37482.6|205
1761579600000|2025-10-27 15:40:00|37743.3|37703.3|37794.6|37754.6|37836.3|37789.5|37720.7|37676.3|101
1761579900000|2025-10-27 15:45:00|37783.9|37763.9|37732|37692|37795.1|37765.8|37724.5|37692|90
1761580200000|2025-10-27 15:50:00|37732.7|37692.7|37753.2|37713.2|37780.1|37743.2|37713.2|37677.7|69
1761580500000|2025-10-27 15:55:00|37750.1|37710.1|37682.5|37642.5|37770.1|37728.2|37630|37606.9|120
1761580800000|2025-10-27 16:00:00|37680.6|37640.6|37611.2|37571.2|37698.1|37659.9|37514.9|37475.5|114
1761581100000|2025-10-27 16:05:00|37621.2|37581.2|37710.6|37650.6|37732.4|37686.9|37593|37542.4|145
1761581400000|2025-10-27 16:10:00|37705|37645|37705|37665|37741.7|37701.1|37656.8|37625|101
1761581700000|2025-10-27 16:15:00|37706.8|37666.8|37724.2|37684.2|37742.4|37714.9|37694.9|37665.6|65
1761582000000|2025-10-27 16:20:00|37722.4|37682.4|37639.7|37619.7|37722.4|37692.3|37637.8|37617.8|130
1761582300000|2025-10-27 16:25:00|37634.7|37614.7|37613.9|37593.9|37657.8|37637.8|37612|37582.7|178
1761582600000|2025-10-27 16:30:00|37612|37592|37565.7|37505.7|37646.4|37615.7|37520.7|37485.7|103
1761582900000|2025-10-27 16:35:00|37566.4|37506.4|37545.7|37525.7|37569.5|37533.9|37509.5|37486.3|46
1761583200000|2025-10-27 16:40:00|37542|37522|37542.5|37482.5|37562|37531.4|37507.6|37482.5|78
1761583500000|2025-10-27 16:45:00|37529.9|37489.9|37575|37555|37587.5|37556.8|37496.3|37470.7|111
1761583800000|2025-10-27 16:50:00|37574.3|37554.3|37602.4|37562.4|37610.5|37583|37548.1|37517.5|71
1761584100000|2025-10-27 16:55:00|37591.8|37571.8|37594.2|37574.2|37636.1|37586.7|37567.3|37538.6|110
1761584400000|2025-10-27 17:00:00|37593.5|37573.5|37554.7|37534.7|37604.2|37573.5|37552.8|37522.3|68
1761584700000|2025-10-27 17:05:00|37554|37534|37528.3|37488.3|37554.6|37534.6|37519|37488.3|50
1761585000000|2025-10-27 17:10:00|37517|37497|37439.5|37399.5|37532.7|37499|37363.9|37339.5|204
1761585300000|2025-10-27 17:15:00|37440.2|37400.2|37380.1|37340.1|37503.2|37457.1|37361.9|37340.1|128
1761585600000|2025-10-27 17:20:00|37352|37332|37488.8|37468.8|37518.2|37493.3|37311.1|37283.7|518
1761585900000|2025-10-27 17:25:00|37498.2|37458.2|37409.2|37369.2|37498.2|37463.8|37363.1|37341.8|185
1761586200000|2025-10-27 17:30:00|37394.3|37354.3|37394.3|37354.3|37394.3|37354.3|37394.3|37354.3|0
1761642900000|2025-10-28 09:15:00|37384.1|37324.1|37169.1|37109.1|37402.9|37342.9|37140.4|37102.9|244
1761643200000|2025-10-28 09:20:00|37167.2|37107.2|37270.9|37230.9|37315.3|37272.2|37145.3|37101|94
1761643500000|2025-10-28 09:25:00|37270.2|37230.2|37277|37257|37284.6|37257|37192.7|37143.9|49
1761643800000|2025-10-28 09:30:00|37290.1|37250.1|37362.5|37302.5|37422|37374.5|37290.1|37250.1|173
1761644100000|2025-10-28 09:35:00|37361.9|37301.9|37436.8|37396.8|37520.6|37481.2|37354.4|37301.9|210
1761644400000|2025-10-28 09:40:00|37434.9|37394.9|37291.7|37271.7|37474.9|37430.5|37290.5|37238|77
1761644700000|2025-10-28 09:45:00|37291.1|37271.1|37353.5|37293.5|37379.2|37329.7|37291.1|37244.2|60
1761645000000|2025-10-28 09:50:00|37353.4|37293.4|37437.7|37377.7|37476.5|37416.5|37343.4|37283.4|63
1761645300000|2025-10-28 09:55:00|37437.1|37377.1|37374.5|37314.5|37437.1|37380.2|37342.7|37304.6|47
1761645600000|2025-10-28 10:00:00|37372|37312|37368.2|37328.2|37372.5|37332.6|37305.7|37260.1|37
1761645900000|2025-10-28 10:05:00|37367.5|37327.5|37343.1|37283.1|37394.4|37354.4|37317.5|37275.6|43
1761646200000|2025-10-28 10:10:00|37315.6|37295.6|37354.9|37314.9|37406.8|37358.7|37309.4|37278.7|51
1761646500000|2025-10-28 10:15:00|37349.2|37309.2|37341.6|37321.6|37364.1|37336|37319.8|37280.5|36
1761646800000|2025-10-28 10:20:00|37354.1|37294.1|37216.6|37196.6|37356|37301|37204.7|37164.1|45
1761647100000|2025-10-28 10:25:00|37227.2|37187.2|37314|37274|37314|37283.4|37212.8|37180.3|47
1761647400000|2025-10-28 10:30:00|37316.5|37276.5|37308.9|37268.9|37358.9|37318.9|37299.5|37250.2|68
1761647700000|2025-10-28 10:35:00|37308.3|37268.3|37226.9|37186.9|37308.3|37282.6|37202.6|37161.3|60
1761648000000|2025-10-28 10:40:00|37225|37185|37108.1|37088.1|37242.5|37191.3|37098.1|37060.6|53
1761648300000|2025-10-28 10:45:00|37118.7|37078.7|37008.1|36968.1|37118.7|37080.6|37000|36968.1|80
1761648600000|2025-10-28 10:50:00|37000.6|36980.6|37038|36998|37076.8|37044.9|36998.7|36964.3|37
1761648900000|2025-10-28 10:55:00|37049.2|36989.2|36819.8|36779.8|37049.2|36998|36783.6|36756.1|182
1761649200000|2025-10-28 11:00:00|36809.2|36789.2|36853.5|36813.5|36914.1|36854.1|36761.7|36724.2|95
1761649500000|2025-10-28 11:05:00|36846|36806|36797.8|36757.8|36851.5|36811.5|36740.3|36704.7|106
1761649800000|2025-10-28 11:10:00|36795.9|36755.9|36845.1|36785.1|36845.2|36814.6|36782.1|36740.2|53
1761650100000|2025-10-28 11:15:00|36847|36787|37009.4|36989.4|37023.8|36989.4|36813.3|36773.9|97
1761650400000|2025-10-28 11:20:00|37013.8|36993.8|36985.6|36925.6|37140.6|37104.9|36980|36923.1|116
1761650700000|2025-10-28 11:25:00|36986.2|36926.2|37038.6|36998.6|37056.1|37011.1|36966.2|36921.2|43
1761651000000|2025-10-28 11:30:00|37034.9|36994.9|37097.3|37037.3|37108.5|37048.5|37014.2|36972.4|34
1761651300000|2025-10-28 11:35:00|37097.9|37037.9|37127.8|37087.8|37138.4|37115.9|37071|37022.2|44
1761651600000|2025-10-28 11:40:00|37129.7|37089.7|37204.6|37144.6|37204.6|37162.8|37102.8|37065.3|99
1761651900000|2025-10-28 11:45:00|37210.2|37150.2|37102|37062|37266.4|37230.8|37102|37062|218
1761652200000|2025-10-28 11:50:00|37098.3|37058.3|36974.5|36934.5|37115.1|37066.4|36973.2|36933.2|70
1761652500000|2025-10-28 11:55:00|36976.4|36936.4|36834.5|36794.5|36978.9|36936.4|36828.2|36786.3|85
1761652800000|2025-10-28 12:00:00|36835.1|36795.1|36870.6|36850.6|36927.5|36891.8|36809.5|36776.9|139
1761653100000|2025-10-28 12:05:00|36873.1|36853.1|36878|36838|36953.6|36916.8|36864.9|36838|131
1761653400000|2025-10-28 12:10:00|36878.6|36838.6|36826.1|36806.1|36954.9|36934.9|36796.1|36763.6|100
1761653700000|2025-10-28 12:15:00|36822.3|36802.3|36784.1|36764.1|36856|36808.5|36753.5|36719.1|133
1761654000000|2025-10-28 12:20:00|36791|36771|36661.6|36641.6|36904.1|36871.6|36626|36595.3|170
1761654300000|2025-10-28 12:25:00|36679.1|36639.1|36477.8|36437.8|36752.2|36725.3|36477.8|36437.8|361
1761654600000|2025-10-28 12:30:00|36490.3|36430.3|36738.3|36678.3|36762.7|36712|36465.3|36427.8|115
1761654900000|2025-10-28 12:35:00|36732.6|36672.6|36714.4|36674.4|36755.1|36707|36695.1|36645.7|57
1761655200000|2025-10-28 12:40:00|36721.9|36681.9|36827.4|36787.4|36905|36874.3|36712.6|36681.9|144
1761655500000|2025-10-28 12:45:00|36836.8|36776.8|36862.9|36822.9|36947.4|36904.3|36796.2|36744.9|98
1761655800000|2025-10-28 12:50:00|36863.6|36823.6|36719.8|36659.8|36894.2|36857.9|36716|36656.7|69
1761656100000|2025-10-28 12:55:00|36712.3|36672.3|36788.4|36728.4|36832.2|36776|36691|36645.4|75
1761656400000|2025-10-28 13:00:00|36789|36729|36885.2|36825.2|36887.1|36827.1|36774.6|36727.8|96
1761656700000|2025-10-28 13:05:00|36880.8|36820.8|36699.6|36659.6|36880.8|36837.7|36699.6|36657.1|55
1761657000000|2025-10-28 13:10:00|36695.2|36675.2|36888.8|36868.8|36890.1|36868.8|36695.2|36662|112
1761657300000|2025-10-28 13:15:00|36886.9|36866.9|36822|36782|36886.9|36866.9|36784.5|36743.2|90
1761657600000|2025-10-28 13:20:00|36811.3|36791.3|36831.3|36791.3|36885.7|36845.6|36753.2|36713.2|70
1761657900000|2025-10-28 13:25:00|36834.4|36794.4|36836.1|36796.1|36879.9|36838.6|36816.8|36784.3|59
1761658200000|2025-10-28 13:30:00|36824.9|36804.9|36899.1|36859.1|36911.6|36891.6|36820.5|36790.5|93
1761658500000|2025-10-28 13:35:00|36899.7|36859.7|36722.9|36682.9|36912.2|36882.8|36722.9|36682.9|96
1761658800000|2025-10-28 13:40:00|36719.1|36679.1|36770.9|36730.9|36785.3|36764.6|36689.7|36647.9|75
1761659100000|2025-10-28 13:45:00|36768.4|36728.4|36772.1|36732.1|36772.7|36737.7|36689.6|36647.1|81
1761659400000|2025-10-28 13:50:00|36773.9|36733.9|36805|36765|36822.6|36785.1|36720.8|36673.9|105
1761659700000|2025-10-28 13:55:00|36817.5|36757.5|36772.5|36752.5|36831.9|36798.1|36732.5|36693.1|78
1761660000000|2025-10-28 14:00:00|36770.6|36750.6|36764.9|36724.9|36786.2|36751.2|36686.8|36666.8|113
1761660300000|2025-10-28 14:05:00|36767.4|36727.4|36888.5|36828.5|36965.4|36921.6|36733.6|36713.6|158
1761660600000|2025-10-28 14:10:00|36886|36846|36923.4|36903.4|36945.3|36919|36866.6|36837.1|106
1761660900000|2025-10-28 14:15:00|36922.8|36902.8|36930.1|36890.1|36956.4|36928.9|36885.2|36841.4|43
1761661200000|2025-10-28 14:20:00|36929.5|36889.5|37111.9|37091.9|37142.4|37118|36922|36887|183
1761661500000|2025-10-28 14:25:00|37114.4|37074.4|36947.4|36907.4|37117.5|37081.2|36921.8|36878.1|74
1761661800000|2025-10-28 14:30:00|36949.3|36909.3|36896|36876|37080.4|37020.4|36889.8|36846|128
1761662100000|2025-10-28 14:35:00|36899.8|36879.8|36841.7|36801.7|36930.4|36889.8|36787.4|36763.6|122
1761662400000|2025-10-28 14:40:00|36839.8|36799.8|36825.2|36805.2|36909.8|36873.5|36803.5|36762.3|106
1761662700000|2025-10-28 14:45:00|36837.2|36777.2|36997|36957|37010.8|36959.5|36833.4|36773.4|77
1761663000000|2025-10-28 14:50:00|36995.2|36955.2|36857.1|36797.1|37033.9|36986.4|36839.6|36797.1|99
1761663300000|2025-10-28 14:55:00|36846.5|36806.5|36892|36832|36925.8|36876.4|36833.4|36795.8|62
1761663600000|2025-10-28 15:00:00|36893.9|36833.9|36873.9|36833.9|36910.1|36868.9|36845.7|36809.5|46
1761663900000|2025-10-28 15:05:00|36873.8|36833.8|36936.8|36896.8|36960.6|36940.6|36841.3|36808.8|98
1761664200000|2025-10-28 15:10:00|36935|36895|36986.7|36966.7|37002.4|36969.2|36934.2|36890.6|54
1761664500000|2025-10-28 15:15:00|36995.5|36955.5|36895.4|36855.4|36996.7|36955.5|36881.1|36839.2|68
1761664800000|2025-10-28 15:20:00|36893.6|36853.6|36939.7|36919.7|36948.4|36919.7|36877.3|36837.3|52
1761665100000|2025-10-28 15:25:00|36940.9|36920.9|36962|36942|36962|36942|36889.6|36869.6|48
1761665400000|2025-10-28 15:30:00|36964.5|36944.5|37103.7|37063.7|37133.2|37106.9|36964.5|36944.5|141
1761665700000|2025-10-28 15:35:00|37103.1|37063.1|37162.4|37142.4|37174.9|37147.4|37053.1|37033.1|91
1761666000000|2025-10-28 15:40:00|37164.2|37144.2|37186.5|37146.5|37226.5|37197.7|37140.5|37111.7|221
1761666300000|2025-10-28 15:45:00|37188.4|37148.4|37338.3|37278.3|37343.3|37300.8|37159|37132.1|176
1761666600000|2025-10-28 15:50:00|37323.9|37283.9|37568.1|37548.1|37573.1|37553.1|37323.9|37283.9|215
1761666900000|2025-10-28 15:55:00|37570|37550|37665.1|37625.1|37720|37688.7|37564.4|37518.1|279
1761667200000|2025-10-28 16:00:00|37667|37627|37761.3|37741.3|37807.6|37785|37654.5|37621.3|167
1761667500000|2025-10-28 16:05:00|37759.4|37739.4|37747.6|37707.6|37823.2|37800.7|37676.9|37641.9|216
1761667800000|2025-10-28 16:10:00|37762.5|37702.5|37561.8|37541.8|37814.4|37774.4|37551.8|37521.2|122
1761668100000|2025-10-28 16:15:00|37564.3|37544.3|37630.5|37590.5|37694.9|37654.9|37563.7|37537.4|105
1761668400000|2025-10-28 16:20:00|37627.4|37587.4|37504.2|37484.2|37628.5|37587.4|37448.5|37402.8|265
1761668700000|2025-10-28 16:25:00|37502.3|37482.3|37469.1|37429.1|37522.8|37490.3|37417.3|37372.3|89
1761669000000|2025-10-28 16:30:00|37454.1|37434.1|37647|37627|37652.7|37627|37439.7|37419.6|221
1761669300000|2025-10-28 16:35:00|37656.4|37636.4|37598.9|37558.9|37672.1|37644.6|37571.4|37521.4|113
1761669600000|2025-10-28 16:40:00|37596.4|37556.4|37595.1|37575.1|37653.3|37621.4|37593.9|37556.4|46
1761669900000|2025-10-28 16:45:00|37602.7|37562.7|37511.3|37491.3|37602.7|37562.7|37494.4|37468.2|61
1761670200000|2025-10-28 16:50:00|37507.5|37487.5|37504.9|37484.9|37582.3|37552.9|37504.9|37474.3|73
1761670500000|2025-10-28 16:55:00|37514.9|37474.9|37308|37268|37525.5|37474.9|37269.9|37236.1|152
1761670800000|2025-10-28 17:00:00|37306.8|37266.8|37338.6|37278.6|37338.6|37290.5|37166.8|37133|170
1761671100000|2025-10-28 17:05:00|37336.7|37296.7|37265.4|37245.4|37500.4|37461.1|37265.4|37237.9|206
1761671400000|2025-10-28 17:10:00|37264.8|37244.8|37187.8|37167.8|37264.8|37244.8|37175.4|37152.3|162
1761671700000|2025-10-28 17:15:00|37185.3|37165.3|37129|37089|37249.7|37219|37129|37080.3|155
1761672000000|2025-10-28 17:20:00|37126.5|37086.5|37153.9|37133.9|37175.1|37155.1|37097.1|37068.3|319
1761672300000|2025-10-28 17:25:00|37150.8|37130.8|37324.4|37264.4|37350.7|37313.2|37081.4|37060.9|305
1761729300000|2025-10-29 09:15:00|37312.3|37292.3|37479.5|37419.5|37564|37504|37312.3|37292.3|169
1761729600000|2025-10-29 09:20:00|37474.5|37414.5|37352.9|37332.9|37474.5|37414.5|37271|37230.4|65
1761729900000|2025-10-29 09:25:00|37368.5|37308.5|37324.8|37304.8|37368.5|37347.9|37287.3|37241.8|34
1761730200000|2025-10-29 09:30:00|37326.7|37306.7|37219|37199|37326.7|37306.7|37209.7|37169.7|53
1761730500000|2025-10-29 09:35:00|37221.5|37201.5|37147.7|37087.7|37221.5|37201.5|37080.3|37049.7|75
1761730800000|2025-10-29 09:40:00|37144.6|37084.6|37120.9|37080.9|37152.1|37095.8|37097.1|37062|27
1761731100000|2025-10-29 09:45:00|37131.5|37071.5|37200|37140|37200|37146.1|37113.2|37066.9|18
1761731400000|2025-10-29 09:50:00|37189.4|37149.4|37133.7|37093.7|37189.4|37149.4|37121.2|37069.9|12
1761731700000|2025-10-29 09:55:00|37135.6|37095.6|37200.4|37160.4|37214.8|37169.2|37135.6|37095.6|25
1761732000000|2025-10-29 10:00:00|37209.8|37149.8|37252.7|37192.7|37257.1|37197.1|37139.2|37086.7|29
1761732300000|2025-10-29 10:05:00|37253.3|37193.3|37209.5|37169.5|37255.9|37216.5|37179.5|37133.9|10
1761732600000|2025-10-29 10:10:00|37220.1|37160.1|37170.7|37130.7|37228.9|37181.4|37157.8|37127.1|17
1761732900000|2025-10-29 10:15:00|37186.3|37126.3|37051.9|36991.9|37188.8|37137|37031.5|36977.8|49
1761733200000|2025-10-29 10:20:00|37054.4|36994.4|37131.4|37071.4|37145.7|37085.7|37025.3|36975.8|21
1761733500000|2025-10-29 10:25:00|37120.2|37080.2|37264.9|37224.9|37274.3|37224.9|37090.8|37037.7|23
1761733800000|2025-10-29 10:30:00|37263.7|37223.7|37286.7|37246.7|37312.5|37282.5|37263.7|37218|45
1761734100000|2025-10-29 10:35:00|37296.1|37236.1|37148.5|37108.5|37296.1|37245.5|37049.7|37009.9|24
1761734400000|2025-10-29 10:40:00|37150.4|37110.4|37117.4|37057.4|37187.5|37127.5|37068|37014.9|35
1761734700000|2025-10-29 10:45:00|37108|37068|37066.1|37006.1|37122.4|37069.9|37063.6|37003.6|19
1761735000000|2025-10-29 10:50:00|37073.6|37013.6|37104.1|37044.1|37104.1|37044.1|37014.9|36979.9|53
1761735300000|2025-10-29 10:55:00|37107.9|37047.9|37156|37096|37162.1|37111.5|37056.6|37032.3|14
1761735600000|2025-10-29 11:00:00|37154.8|37094.8|37149.6|37089.6|37172.1|37121.5|37123.9|37082.1|8
1761735900000|2025-10-29 11:05:00|37146.5|37086.5|37203.7|37143.7|37209.4|37167.6|37137.6|37086.5|18
1761736200000|2025-10-29 11:10:00|37204.9|37144.9|37169.8|37129.8|37248.1|37195.6|37169.8|37119.3|8
1761736500000|2025-10-29 11:15:00|37167.9|37127.9|37096.7|37056.7|37192.3|37134.8|37095.5|37041.1|10
1761736800000|2025-10-29 11:20:00|37106.1|37046.1|37066.7|37026.7|37106.1|37053.6|37056|37026.7|8
1761737100000|2025-10-29 11:25:00|37064.8|37024.8|37136.6|37076.6|37136.6|37076.6|37055.4|37024.8|57
1761737400000|2025-10-29 11:30:00|37137.2|37077.2|37121.6|37061.6|37146|37091.6|37107.2|37060.4|4
1761737700000|2025-10-29 11:35:00|37121|37061|37062.7|37002.7|37121|37061|37017.8|36981.9|35
1761738000000|2025-10-29 11:40:00|37050.3|37010.3|36970.1|36950.1|37064.6|37019.2|36961.3|36931.3|37
1761738300000|2025-10-29 11:45:00|36972|36952|36896.3|36836.3|36978.3|36952|36863.8|36829.4|53
1761738600000|2025-10-29 11:50:00|36862.3|36842.3|36848.6|36788.6|36874.8|36842.3|36776.8|36716.8|81
1761738900000|2025-10-29 11:55:00|36845.5|36785.5|36894.8|36834.8|36979.7|36928|36845.5|36785.5|28
1761739200000|2025-10-29 12:00:00|36892.3|36832.3|36796.2|36756.2|37007.7|36974.4|36773.9|36742.7|100
1761739500000|2025-10-29 12:05:00|36785.6|36765.6|36698|36678|36796.2|36765.6|36657.3|36613.7|164
1761739800000|2025-10-29 12:10:00|36707.4|36667.4|36817.8|36757.8|36817.8|36777|36659.5|36624.3|71
1761740100000|2025-10-29 12:15:00|36817.2|36757.2|36721.7|36701.7|36817.2|36764.1|36712.3|36684.7|112
1761740400000|2025-10-29 12:20:00|36717.8|36697.8|36733.9|36693.9|36764.7|36735.3|36686|36652.8|122
1761740700000|2025-10-29 12:25:00|36719.5|36699.5|36708.3|36688.3|36727.8|36699.5|36624.8|36594.2|148
1761741000000|2025-10-29 12:30:00|36714|36694|36853.9|36813.9|36975.7|36935.7|36685.9|36652.8|145
1761741300000|2025-10-29 12:35:00|36852|36812|36815.6|36775.6|36886.4|36843.1|36783.9|36746.4|87
1761741600000|2025-10-29 12:40:00|36813.1|36773.1|36878|36838|36892.4|36856.2|36806.2|36770.6|89
1761741900000|2025-10-29 12:45:00|36879.9|36839.9|36880.4|36840.4|36902.4|36858.7|36828|36793.6|49
1761742200000|2025-10-29 12:50:00|36871.6|36851.6|36957.9|36937.9|36960.4|36937.9|36865.4|36832.3|75
1761742500000|2025-10-29 12:55:00|36962.6|36942.6|37088.7|37048.7|37105|37058.3|36962.6|36934.6|57
1761742800000|2025-10-29 13:00:00|37089.3|37049.3|37018.4|36978.4|37202.7|37164.7|37018.4|36970.2|162
1761743100000|2025-10-29 13:05:00|37009|36989|37035|36995|37065|37036.8|37009|36983.6|53
1761743400000|2025-10-29 13:10:00|37045.6|36985.6|37032.7|37012.7|37045.6|37015.4|36984.8|36936|60
1761743700000|2025-10-29 13:15:00|37037.1|37017.1|37138.9|37098.9|37150.1|37099.5|37037.1|37010|26
1761744000000|2025-10-29 13:20:00|37137|37097|37158.8|37118.8|37279.3|37250.7|37130.7|37097|120
1761744300000|2025-10-29 13:25:00|37149.4|37129.4|37043.9|37023.9|37163.8|37129.4|37007.6|36947.6|64
1761744600000|2025-10-29 13:30:00|37045.8|37025.8|36862.8|36822.8|37055.2|37025.8|36834.7|36799|129
1761744900000|2025-10-29 13:35:00|36864.7|36824.7|36871|36831|36913.5|36883.5|36849.8|36807.9|82
1761745200000|2025-10-29 13:40:00|36870.9|36830.9|36827.9|36767.9|36870.9|36839.8|36750.5|36713.5|84
1761745500000|2025-10-29 13:45:00|36827.3|36767.3|36810.8|36790.8|36827.3|36790.8|36760.2|36732.1|79
1761745800000|2025-10-29 13:50:00|36814.6|36794.6|36981.4|36941.4|36989.8|36962.2|36814.6|36794.6|136
1761746100000|2025-10-29 13:55:00|36983.4|36943.4|36968.4|36928.4|36999.7|36968.5|36909.9|36864.6|46
1761746400000|2025-10-29 14:00:00|36970.3|36930.3|36940.4|36900.4|37006.5|36977.8|36939.8|36897.9|63
1761746700000|2025-10-29 14:05:00|36948.6|36888.6|37053.8|37013.8|37061.4|37013.8|36899.7|36861|103
1761747000000|2025-10-29 14:10:00|37053.3|37013.3|36972|36912|37150.1|37108.1|36960.8|36912|121
1761747300000|2025-10-29 14:15:00|36977.7|36917.7|36983.7|36943.7|36992.7|36956.4|36930.8|36888.5|67
1761747600000|2025-10-29 14:20:00|36996.2|36936.2|37080.4|37060.4|37109.8|37061|36979.9|36936.2|39
1761747900000|2025-10-29 14:25:00|37084.8|37064.8|37110.1|37090.1|37150.7|37114|37061.1|37028.4|152
1761748200000|2025-10-29 14:30:00|37110.7|37090.7|37190.9|37150.9|37245.3|37214.7|37082|37047|87
1761748500000|2025-10-29 14:35:00|37180.4|37160.4|37172.5|37112.5|37259|37229.6|37143.3|37099.5|149
1761748800000|2025-10-29 14:40:00|37150.1|37130.1|37272.9|37252.9|37290.5|37252.9|37144.4|37121.2|95
1761749100000|2025-10-29 14:45:00|37274.6|37254.6|37301|37261|37318.7|37289.2|37267.9|37221.8|72
1761749400000|2025-10-29 14:50:00|37302.9|37262.9|37494.2|37454.2|37522.4|37486.1|37302.9|37262.9|200
1761749700000|2025-10-29 14:55:00|37496.1|37456.1|37582.2|37562.2|37619.7|37585.3|37416.7|37378|190
1761750000000|2025-10-29 15:00:00|37583.4|37563.4|37548.9|37488.9|37663.2|37630.1|37496.2|37476.2|186
1761750300000|2025-10-29 15:05:00|37550.8|37490.8|37527.9|37487.9|37575.6|37522.5|37456.3|37402.3|146
1761750600000|2025-10-29 15:10:00|37529.8|37489.8|37484.7|37444.7|37618.9|37568.3|37484.7|37435.3|134
1761750900000|2025-10-29 15:15:00|37484.1|37444.1|37580.2|37540.2|37604.1|37570.1|37410.9|37359.7|121
1761751200000|2025-10-29 15:20:00|37582.1|37542.1|37453.7|37393.7|37582.1|37542.1|37404.1|37356.6|679
1761751500000|2025-10-29 15:25:00|37444.9|37404.9|37311.4|37271.4|37449.3|37404.9|37272|37240.1|90
1761751800000|2025-10-29 15:30:00|37286.3|37266.3|37174.3|37134.3|37298.3|37266.3|37167.4|37134.3|154
1761752100000|2025-10-29 15:35:00|37161.8|37141.8|37267.9|37227.9|37319.7|37284.1|37135.3|37104.7|115
1761752400000|2025-10-29 15:40:00|37267.3|37227.3|37239.7|37219.7|37267.3|37229.8|37172.4|37143|79
1761752700000|2025-10-29 15:45:00|37239.2|37219.2|37296.9|37256.9|37335.5|37306.7|37204.7|37177.2|100
1761753000000|2025-10-29 15:50:00|37282.4|37262.4|37278.9|37258.9|37295.6|37262.4|37215.1|37184.9|52
1761753300000|2025-10-29 15:55:00|37276.9|37256.9|37227.6|37187.6|37308.8|37277.6|37208.2|37180.1|62
1761753600000|2025-10-29 16:00:00|37230.1|37190.1|37288.7|37268.7|37290.6|37268.7|37217.6|37190.1|43
1761753900000|2025-10-29 16:05:00|37288.1|37268.1|37301.7|37281.7|37331.9|37303.7|37225|37203.1|341
1761754200000|2025-10-29 16:10:00|37299.8|37279.8|37301.4|37261.4|37362.4|37324.7|37248.6|37224.8|122
1761754500000|2025-10-29 16:15:00|37301.9|37261.9|37278|37258|37308.2|37281.9|37256.9|37224.4|46
1761754800000|2025-10-29 16:20:00|37279.9|37259.9|37292.8|37272.8|37360.3|37340.3|37247.6|37214.4|269
1761755100000|2025-10-29 16:25:00|37294.7|37274.7|37321.8|37301.8|37355.1|37330.7|37275.1|37245.1|109
1761755400000|2025-10-29 16:30:00|37323.7|37303.7|37386.9|37346.9|37391.9|37361.3|37286.8|37253.1|63
1761755700000|2025-10-29 16:35:00|37384.4|37344.4|37432.7|37412.7|37433.4|37412.7|37369|37326.5|107
1761756000000|2025-10-29 16:40:00|37433.3|37413.3|37419.1|37379.1|37517.6|37487.1|37384.7|37357.2|125
1761756300000|2025-10-29 16:45:00|37409.7|37389.7|37368.6|37328.6|37421|37389.7|37325.3|37301.8|57
1761756600000|2025-10-29 16:50:00|37359.2|37339.2|37380.3|37360.3|37386.7|37360.8|37351|37319|40
1761756900000|2025-10-29 16:55:00|37382.8|37362.8|37436.5|37396.5|37438.4|37407.1|37365.2|37336.5|77
1761757200000|2025-10-29 17:00:00|37435.9|37395.9|37319.8|37299.8|37435.9|37395.9|37305.4|37276|93
1761757500000|2025-10-29 17:05:00|37332.2|37292.2|37372.3|37332.3|37419|37388.5|37321.6|37291|48
1761757800000|2025-10-29 17:10:00|37372.8|37332.8|37496|37476|37496|37476|37364|37332.8|137
1761758100000|2025-10-29 17:15:00|37499.8|37479.8|37504.8|37484.8|37517.8|37484.8|37422.1|37377.3|177
1761758400000|2025-10-29 17:20:00|37505.4|37485.4|37581.4|37561.4|37587.5|37567.5|37401.6|37366.9|489
1761758700000|2025-10-29 17:25:00|37578.4|37558.4|37660.5|37620.5|37665.5|37631.1|37553.1|37533.1|221
1761815700000|2025-10-30 09:15:00|37662.3|37602.3|37743.5|37683.5|37914.8|37854.8|37628.5|37568.5|317
1761816000000|2025-10-30 09:20:00|37742.4|37682.4|37705.9|37645.9|37742.4|37688.8|37588.4|37542.8|90
1761816300000|2025-10-30 09:25:00|37693.4|37653.4|37598.5|37538.5|37693.4|37653.4|37556.1|37524.7|51
1761816600000|2025-10-30 09:30:00|37573|37553|37474.8|37434.8|37573|37553|37395.9|37350.1|110
1761816900000|2025-10-30 09:35:00|37490.1|37450.1|37476.9|37456.9|37556.9|37515|37468.9|37431.2|98
1761817200000|2025-10-30 09:40:00|37477.5|37457.5|37463.5|37443.5|37493|37461.6|37461|37441|41
1761817500000|2025-10-30 09:45:00|37486.9|37446.9|37522.3|37482.3|37546.2|37516.8|37482.4|37439.9|46
1761817800000|2025-10-30 09:50:00|37526.2|37486.2|37584.2|37564.2|37608.6|37566.7|37492.3|37441.7|49
1761818100000|2025-10-30 09:55:00|37581.7|37561.7|37511.6|37471.6|37585.5|37561.7|37499.1|37469.4|31
1761818400000|2025-10-30 10:00:00|37509.1|37469.1|37510.9|37470.9|37546.6|37506|37486.6|37461.6|91
1761818700000|2025-10-30 10:05:00|37507|37467|37428.9|37388.9|37532|37490.3|37413.3|37377.8|85
1761819000000|2025-10-30 10:10:00|37423.3|37383.3|37507.4|37487.4|37522.4|37491.3|37418.3|37383.3|21
1761819300000|2025-10-30 10:15:00|37506.9|37486.9|37435.7|37375.7|37517.7|37488.2|37417|37373.7|17
1761819600000|2025-10-30 10:20:00|37423.2|37383.2|37472|37452|37502.1|37454.6|37392.6|37365.2|38
1761819900000|2025-10-30 10:25:00|37472.6|37452.6|37478.3|37458.3|37561.2|37511.8|37472.6|37442|39
1761820200000|2025-10-30 10:30:00|37477|37437|37471.9|37431.9|37531.1|37480.6|37469.4|37423.8|15
1761820500000|2025-10-30 10:35:00|37472.5|37432.5|37414.9|37354.9|37479.4|37432.5|37412.4|37354.9|27
1761820800000|2025-10-30 10:40:00|37411.8|37351.8|37413.7|37373.7|37441.2|37410.4|37361.2|37326.2|26
1761821100000|2025-10-30 10:45:00|37417.5|37377.5|37357.5|37317.5|37447.8|37407.3|37339.2|37307.8|29
1761821400000|2025-10-30 10:50:00|37358|37318|37376.3|37316.3|37386.3|37341.3|37340.8|37300.8|19
1761821700000|2025-10-30 10:55:00|37383.8|37323.8|37400.4|37360.4|37405.4|37378.4|37349.8|37300.4|14
1761822000000|2025-10-30 11:00:00|37387.9|37367.9|37367.6|37307.6|37413.4|37367.9|37353.4|37303.4|21
1761822300000|2025-10-30 11:05:00|37352|37312|37354.4|37294.4|37380|37320|37352|37294.4|5
1761822600000|2025-10-30 11:10:00|37357.5|37297.5|37317.7|37257.7|37379.4|37341.9|37286|37247.1|49
1761822900000|2025-10-30 11:15:00|37318.2|37258.2|37332.9|37272.9|37332.9|37277.9|37278.4|37243.2|37
1761823200000|2025-10-30 11:20:00|37334.8|37274.8|37397.3|37357.3|37440.6|37392|37310.4|37258.7|39
1761823500000|2025-10-30 11:25:00|37396.7|37356.7|37313.6|37293.6|37396.7|37356.7|37309.1|37274.4|17
1761823800000|2025-10-30 11:30:00|37317.4|37297.4|37331.2|37271.2|37364.1|37334.7|37261.8|37231.8|57
1761824100000|2025-10-30 11:35:00|37330.7|37270.7|37363.1|37303.1|37363.1|37303.1|37278.7|37234.8|16
1761824400000|2025-10-30 11:40:00|37363.6|37303.6|37442.8|37402.8|37442.8|37403.3|37332.5|37282.5|28
1761824700000|2025-10-30 11:45:00|37444.7|37404.7|37479.3|37439.3|37540.2|37489.1|37435.3|37395.8|39
1761825000000|2025-10-30 11:50:00|37466.8|37446.8|37368.6|37308.6|37500.1|37460.1|37307.2|37256.7|138
1761825300000|2025-10-30 11:55:00|37364.7|37304.7|37292.1|37252.1|37389.2|37342.2|37280.4|37231|44
1761825600000|2025-10-30 12:00:00|37294|37254|37062.9|37042.9|37294|37261|37006.8|36976.6|433
1761825900000|2025-10-30 12:05:00|37067.9|37047.9|37163.4|37123.4|37184.6|37141.5|37044.9|37020.4|166
1761826200000|2025-10-30 12:10:00|37171.2|37111.2|37173.6|37153.6|37200.3|37153.6|37050.6|37020|99
1761826500000|2025-10-30 12:15:00|37171.7|37151.7|37182.5|37142.5|37250.5|37216.1|37148|37099.1|137
1761826800000|2025-10-30 12:20:00|37185|37145|37132.9|37092.9|37202.2|37168.3|37121.5|37070.4|63
1761827100000|2025-10-30 12:25:00|37146|37086|37124.8|37064.8|37152.3|37097.3|37056.2|37026.8|87
1761827400000|2025-10-30 12:30:00|37126.1|37066.1|37116.9|37096.9|37128.8|37100|37073.9|37040.9|249
1761827700000|2025-10-30 12:35:00|37116.3|37096.3|37023.8|37003.8|37118|37098|37008.2|36988.2|176
1761828000000|2025-10-30 12:40:00|37021.3|37001.3|36952.3|36912.3|37027.1|37004.3|36890.3|36870.3|246
1761828300000|2025-10-30 12:45:00|36941.1|36921.1|36981.4|36961.4|37015.8|36982.8|36898.6|36865.5|145
1761828600000|2025-10-30 12:50:00|37035.1|37015.1|37060.8|37020.8|37082|37052.5|36985.8|36949.4|85
1761828900000|2025-10-30 12:55:00|37051.9|37031.9|37018|36978|37076|37053|37002.7|36967.4|60
1761829200000|2025-10-30 13:00:00|37005.7|36985.7|36996.2|36956.2|37014.3|36994.3|36946.8|36920.1|84
1761829500000|2025-10-30 13:05:00|36998.2|36958.2|37002.5|36982.5|37010.6|36990.6|36983.1|36958.2|50
1761829800000|2025-10-30 13:10:00|37003.6|36983.6|36995.8|36975.8|37046.7|37022|36955.6|36935|174
1761830100000|2025-10-30 13:15:00|37005.3|36965.3|37095|37075|37101.6|37081.1|36965.8|36938.3|109
1761830400000|2025-10-30 13:20:00|37096.9|37076.9|37159.2|37139.2|37159.2|37139.2|37043|37008.8|208
1761830700000|2025-10-30 13:25:00|37159.7|37139.7|37102.1|37082.1|37192|37149.1|37086.5|37057.1|336
1761831000000|2025-10-30 13:30:00|37100.4|37080.4|36982.2|36962.2|37112.9|37080.4|36981.1|36961.1|85
1761831300000|2025-10-30 13:35:00|36979.7|36959.7|36963.9|36923.9|37015|36979.5|36944.2|36913.6|104
1761831600000|2025-10-30 13:40:00|36964.4|36924.4|37039.4|37019.4|37039.4|37019.4|36926.4|36890.8|109
1761831900000|2025-10-30 13:45:00|37040|37020|37177.5|37137.5|37192.2|37157.5|37012.7|36962.2|144
1761832200000|2025-10-30 13:50:00|37178|37138|37187.4|37167.4|37191.6|37167.4|37112.1|37078.2|140
1761832500000|2025-10-30 13:55:00|37182.4|37162.4|37159|37119|37257.1|37229.6|37151.2|37105.6|132
1761832800000|2025-10-30 14:00:00|37162.3|37122.3|37120.5|37080.5|37164.8|37131.2|37040.8|36995.3|92
1761833100000|2025-10-30 14:05:00|37117.5|37097.5|37157.9|37097.9|37207.8|37171.1|37117.5|37088.6|70
1761833400000|2025-10-30 14:10:00|37156.8|37096.8|37289.4|37249.4|37289.4|37257.7|37124|37082.9|100
1761833700000|2025-10-30 14:15:00|37281|37261|37162.2|37142.2|37314.1|37287.7|37162.2|37129.7|162
1761834000000|2025-10-30 14:20:00|37170.5|37130.5|37164.7|37124.7|37203.9|37183.9|37104.1|37068.5|76
1761834300000|2025-10-30 14:25:00|37162.2|37122.2|37029.8|37009.8|37164.7|37128.5|37027.3|37007.3|104
1761834600000|2025-10-30 14:30:00|37027.9|37007.9|37166.1|37106.1|37178.7|37138.7|37027.9|37002.6|96
1761834900000|2025-10-30 14:35:00|37164.2|37104.2|37093.3|37053.3|37178.1|37140.6|37074.4|37038.8|96
1761835200000|2025-10-30 14:40:00|37093.8|37053.8|37226.9|37206.9|37226.9|37206.9|37082.1|37051.6|66
1761835500000|2025-10-30 14:45:00|37226.3|37206.3|37179|37119|37237.9|37206.3|37118.5|37078.5|42
1761835800000|2025-10-30 14:50:00|37166.5|37126.5|37152.5|37132.5|37180.1|37150.6|37124.5|37095|41
1761836100000|2025-10-30 14:55:00|37149.5|37129.5|37206.1|37166.1|37209.2|37172.5|37121.4|37077.8|41
1761836400000|2025-10-30 15:00:00|37194.4|37174.4|37203.8|37143.8|37293|37267.4|37188|37143.8|71
1761836700000|2025-10-30 15:05:00|37190.7|37150.7|37203.4|37163.4|37206.5|37179|37152.9|37119.3|92
1761837000000|2025-10-30 15:10:00|37194|37174|37212.5|37172.5|37230.6|37203.1|37188.4|37159.5|43
1761837300000|2025-10-30 15:15:00|37227.5|37167.5|37412.7|37352.7|37412.7|37382.5|37199.2|37167.5|125
1761837600000|2025-10-30 15:20:00|37396.9|37376.9|37358.8|37338.8|37427.2|37400.3|37356.3|37313.5|119
1761837900000|2025-10-30 15:25:00|37357.7|37337.7|37368.4|37308.4|37368.4|37337.7|37297|37257.6|79
1761838200000|2025-10-30 15:30:00|37385.9|37325.9|37351.7|37331.7|37399|37365.1|37349.2|37301.7|46
1761838500000|2025-10-30 15:35:00|37354.2|37334.2|37381.3|37361.3|37400.9|37367.2|37354.2|37311.4|60
1761838800000|2025-10-30 15:40:00|37381.9|37361.9|37522.9|37482.9|37526.2|37500.4|37361.9|37324.7|123
1761839100000|2025-10-30 15:45:00|37523.5|37483.5|37444.5|37424.5|37525.4|37499.9|37424.5|37387|67
1761839400000|2025-10-30 15:50:00|37448.9|37428.9|37410|37350|37452.2|37431.4|37384.4|37346.1|66
1761839700000|2025-10-30 15:55:00|37411.9|37351.9|37485.5|37465.5|37506.1|37471.1|37394.4|37351.9|84
1761840000000|2025-10-30 16:00:00|37483.6|37463.6|37432.3|37412.3|37487.1|37465.5|37404.6|37377.1|48
1761840300000|2025-10-30 16:05:00|37439.3|37419.3|37517.9|37497.9|37518.4|37497.9|37439.3|37410.9|67
1761840600000|2025-10-30 16:10:00|37517.8|37497.8|37668.9|37628.9|37669.5|37629.5|37517.8|37497.8|131
1761840900000|2025-10-30 16:15:00|37672.8|37632.8|37618.3|37598.3|37693.3|37673.3|37616.3|37596.3|124
1761841200000|2025-10-30 16:20:00|37633.8|37593.8|37624.3|37604.3|37712.9|37687.1|37610.5|37579.9|181
1761841500000|2025-10-30 16:25:00|37626.3|37606.3|37622.6|37602.6|37679.3|37651.2|37622.6|37586|113
1761841800000|2025-10-30 16:30:00|37635.1|37595.1|37620.3|37600.3|37648.1|37608.3|37573.9|37543.9|177
1761842100000|2025-10-30 16:35:00|37620.8|37600.8|37600.8|37580.8|37663.9|37635.8|37600.8|37561.9|122
1761842400000|2025-10-30 16:40:00|37601.3|37581.3|37649.9|37629.9|37682.4|37647.1|37588.2|37548.2|108
1761842700000|2025-10-30 16:45:00|37647.9|37627.9|37631.7|37591.7|37683.5|37643.2|37631.7|37584.2|45
1761843000000|2025-10-30 16:50:00|37632.3|37592.3|37675.5|37655.5|37676.1|37656.1|37625.3|37592.3|101
1761843300000|2025-10-30 16:55:00|37675|37655|37689.4|37649.4|37703.3|37683.3|37644.7|37620.2|69
1761843600000|2025-10-30 17:00:00|37690.5|37650.5|37660.1|37640.1|37723.2|37691.3|37657.6|37627.1|48
1761843900000|2025-10-30 17:05:00|37660.7|37640.7|37629.2|37609.2|37664.2|37640.7|37625|37604.2|55
1761844200000|2025-10-30 17:10:00|37634.8|37614.8|37700.2|37660.2|37718.3|37698.3|37634.8|37614.8|118
1761844500000|2025-10-30 17:15:00|37689.7|37669.7|37701|37681|37783.8|37763.5|37682.7|37652.2|136
1761844800000|2025-10-30 17:20:00|37702.9|37682.9|37707.3|37687.3|37718.2|37698.2|37651.8|37631.8|480
1761845100000|2025-10-30 17:25:00|37711.8|37691.8|37723.4|37683.4|37762.6|37742.6|37704.5|37680.3|247
1761902100000|2025-10-31 09:15:00|37709.1|37669.1|37747.1|37727.1|37840.2|37800.3|37706.2|37669.1|110
1761902400000|2025-10-31 09:20:00|37752.6|37732.6|37798.6|37778.6|37806.1|37784.1|37735.1|37675.1|42
1761902700000|2025-10-31 09:25:00|37811.1|37771.1|37968.2|37948.2|38004.3|37971.8|37783.6|37750.5|102
1761903000000|2025-10-31 09:30:00|37970.7|37930.7|38007|37947|38095.3|38069.8|37949.6|37900.1|90
1761903300000|2025-10-31 09:35:00|37997.4|37937.4|37870.1|37810.1|38060.6|38003.2|37866.8|37806.8|69
1761903600000|2025-10-31 09:40:00|37871.2|37811.2|37970.3|37910.3|37996.9|37954.2|37871.2|37811.2|46
1761903900000|2025-10-31 09:45:00|37970.2|37910.2|37930.5|37870.5|37972.7|37913.1|37914.4|37854.4|18
1761904200000|2025-10-31 09:50:00|37931.6|37871.6|37981.5|37941.5|37990.5|37952.1|37906.9|37867.5|15
1761904500000|2025-10-31 09:55:00|37972.1|37952.1|37915|37855|37985.2|37954|37915|37855|12
1761904800000|2025-10-31 10:00:00|37910.4|37850.4|37842.8|37802.8|37910.4|37851.8|37790.4|37748.2|23
1761905100000|2025-10-31 10:05:00|37844.8|37804.8|37813.1|37773.1|37862.2|37804.8|37771.7|37727.2|19
1761905400000|2025-10-31 10:10:00|37812.5|37772.5|37811|37751|37825.6|37772.5|37763|37738.1|25
1761905700000|2025-10-31 10:15:00|37818|37758|37692.7|37632.7|37822.1|37774.6|37674.2|37632.7|44
1761906000000|2025-10-31 10:20:00|37694.7|37634.7|37757.1|37737.1|37764.8|37737.1|37687.4|37634.7|32
1761906300000|2025-10-31 10:25:00|37759.1|37739.1|37755.1|37695.1|37777.6|37739.1|37745.1|37686.6|9
1761906600000|2025-10-31 10:30:00|37752.6|37712.6|37790.5|37750.5|37903.1|37863.1|37748.7|37712.6|93
1761906900000|2025-10-31 10:35:00|37791.1|37751.1|37879.4|37839.4|37901|37875.1|37791.1|37748.2|15
1761907200000|2025-10-31 10:40:00|37884.2|37824.2|37859|37819|37916.9|37868.5|37855.9|37796.3|5
1761907500000|2025-10-31 10:45:00|37855.9|37815.9|37816.4|37796.4|37870.4|37821.8|37812.8|37757.3|3
1761907800000|2025-10-31 10:50:00|37838.4|37798.4|37900.8|37840.8|37904.4|37853.9|37838.4|37798.4|7
1761908100000|2025-10-31 10:55:00|37898.8|37838.8|37857.9|37817.9|37913.4|37862.9|37842.9|37803.4|13
1761908400000|2025-10-31 11:00:00|37856.8|37816.8|37849.2|37789.2|37877.8|37826.7|37847.3|37787.3|12
1761908700000|2025-10-31 11:05:00|37850.3|37790.3|37932.7|37872.7|37950.6|37902.7|37850.3|37790.3|13
1761909000000|2025-10-31 11:10:00|37932.2|37872.2|37982.6|37922.6|38072.3|38018.4|37922.2|37862.2|42
1761909300000|2025-10-31 11:15:00|37983.2|37923.2|37956.1|37896.1|37988.2|37928.7|37933.1|37888.1|27
1761909600000|2025-10-31 11:20:00|37959.2|37899.2|37880.5|37840.5|37959.2|37903.6|37861.6|37815|18
1761909900000|2025-10-31 11:25:00|37881.1|37841.1|37799.4|37759.4|37889.1|37858.5|37782.4|37746.9|30
1761910200000|2025-10-31 11:30:00|37808.8|37748.8|37797.9|37757.9|37808.8|37775.4|37758.8|37724.9|40
1761910500000|2025-10-31 11:35:00|37799.8|37759.8|37594.2|37554.2|37804.8|37764.8|37577.8|37531.9|75
1761910800000|2025-10-31 11:40:00|37593.1|37553.1|37529.7|37509.7|37593.1|37553.1|37511.6|37482.2|46
1761911100000|2025-10-31 11:45:00|37531.6|37511.6|37563.9|37503.9|37604.1|37567.7|37531.6|37501.1|52
1761911400000|2025-10-31 11:50:00|37554.4|37514.4|37475.8|37415.8|37560.7|37515.5|37417.4|37358.8|59
1761911700000|2025-10-31 11:55:00|37476.3|37416.3|37463.7|37423.7|37476.8|37456.8|37387.7|37367.7|55
1761912000000|2025-10-31 12:00:00|37460.7|37420.7|37408.7|37388.7|37482.5|37462.5|37352.6|37325.1|129
1761912300000|2025-10-31 12:05:00|37415.1|37395.1|37453.2|37413.2|37474.1|37434.7|37415.1|37381.2|60
1761912600000|2025-10-31 12:10:00|37451.6|37431.6|37553.2|37513.2|37557.1|37517.1|37451.6|37423.2|64
1761912900000|2025-10-31 12:15:00|37545.7|37525.7|37556.5|37516.5|37611.7|37551.7|37485.4|37441|72
1761913200000|2025-10-31 12:20:00|37552.6|37512.6|37451.6|37411.6|37552.6|37512.6|37443.6|37403.6|65
1761913500000|2025-10-31 12:25:00|37442.1|37422.1|37377.8|37357.8|37468.6|37438|37371.7|37337.3|102
1761913800000|2025-10-31 12:30:00|37389.6|37369.6|37364.2|37344.2|37419.2|37384.7|37338.6|37308.1|69
1761914100000|2025-10-31 12:35:00|37363.6|37343.6|37223.7|37203.7|37363.6|37343.6|37177|37150.9|167
1761914400000|2025-10-31 12:40:00|37241.2|37201.2|37256.9|37216.9|37259.9|37217.1|37146.4|37103.9|81
1761914700000|2025-10-31 12:45:00|37258.8|37218.8|37320.4|37300.4|37347|37304|37249.8|37218.8|126
1761915000000|2025-10-31 12:50:00|37320.9|37300.9|37346.2|37326.2|37392.6|37363.2|37320.4|37289.8|129
1761915300000|2025-10-31 12:55:00|37348.2|37328.2|37363.1|37343.1|37401.1|37381.1|37298.1|37276.7|72
1761915600000|2025-10-31 13:00:00|37362|37342|37319.5|37299.5|37419.2|37396.7|37317.5|37284.5|120
1761915900000|2025-10-31 13:05:00|37318.9|37298.9|37410.5|37370.5|37454.4|37421.9|37297.3|37272.3|181
1761916200000|2025-10-31 13:10:00|37412.4|37372.4|37425.9|37385.9|37493.5|37444|37397.7|37356.3|59
1761916500000|2025-10-31 13:15:00|37423.4|37383.4|37489.3|37469.3|37511.2|37476.9|37351.8|37319.3|50
1761916800000|2025-10-31 13:20:00|37483.4|37463.4|37476.3|37436.3|37523.3|37490.8|37446.7|37410.3|37
1761917100000|2025-10-31 13:25:00|37469.9|37449.9|37500.7|37460.7|37513.8|37493.8|37465.7|37435.2|68
1761917400000|2025-10-31 13:30:00|37501.2|37461.2|37482.1|37462.1|37518.2|37489.1|37458.5|37421.1|96
1761917700000|2025-10-31 13:35:00|37482.6|37462.6|37564|37544|37564.5|37544.5|37476.5|37444|134
1761918000000|2025-10-31 13:40:00|37565.9|37545.9|37446.6|37426.6|37590.9|37562|37434.3|37394.3|63
1761918300000|2025-10-31 13:45:00|37466.9|37426.9|37481.9|37421.9|37498|37465.5|37440.5|37413|96
1761918600000|2025-10-31 13:50:00|37483.8|37423.8|37459.5|37419.5|37504|37473.5|37415.4|37384.8|78
1761918900000|2025-10-31 13:55:00|37463.4|37423.4|37596|37536|37599.4|37559.4|37460.4|37423.4|93
1761919200000|2025-10-31 14:00:00|37598|37538|37685.7|37665.7|37685.7|37665.7|37598|37538|109
1761919500000|2025-10-31 14:05:00|37694.1|37674.1|37707.5|37647.5|37778.2|37743.7|37692.1|37647.5|76
1761919800000|2025-10-31 14:10:00|37703.5|37643.5|37618.2|37558.2|37703.5|37644.3|37567.6|37534.2|132
1761920100000|2025-10-31 14:15:00|37626.1|37566.1|37514.4|37494.4|37643.1|37605.7|37514.4|37490.9|73
1761920400000|2025-10-31 14:20:00|37525.5|37485.5|37499.6|37479.6|37541|37499.4|37474.2|37423.7|81
1761920700000|2025-10-31 14:25:00|37497.1|37477.1|37374|37354|37507.6|37478.1|37374|37351.5|65
1761921000000|2025-10-31 14:30:00|37373.4|37353.4|37282.3|37262.3|37390.4|37360.9|37281.8|37259.3|140
1761921300000|2025-10-31 14:35:00|37282.8|37262.8|37273.1|37233.1|37306.7|37286.7|37266.7|37233.1|54
1761921600000|2025-10-31 14:40:00|37262.6|37242.6|37281.1|37241.1|37313.1|37289.2|37236.7|37207.2|117
1761921900000|2025-10-31 14:45:00|37281.6|37241.6|37329.4|37289.4|37350.5|37316.4|37281.1|37237.5|63
1761922200000|2025-10-31 14:50:00|37326.4|37286.4|37402.2|37362.2|37481.3|37446.8|37315.8|37283.3|146
1761922500000|2025-10-31 14:55:00|37401.7|37361.7|37377.1|37337.1|37448|37401.8|37352.3|37303.8|66
1761922800000|2025-10-31 15:00:00|37367.3|37327.3|37343.1|37303.1|37367.3|37331.7|37321.7|37291.2|41
1761923100000|2025-10-31 15:05:00|37347|37307|37336.6|37316.6|37428.1|37385.8|37334.1|37307|37
1761923400000|2025-10-31 15:10:00|37337.1|37317.1|37357.8|37337.8|37391.2|37360.7|37327.1|37307.1|74
1761923700000|2025-10-31 15:15:00|37362.8|37342.8|37480.6|37440.6|37483.1|37453.6|37362.8|37342.8|83
1761924000000|2025-10-31 15:20:00|37478.6|37438.6|37470.1|37410.1|37490.5|37458.6|37412.5|37380|48
1761924300000|2025-10-31 15:25:00|37472.1|37412.1|37412|37372|37474.6|37442.6|37396|37362.9|45
1761924600000|2025-10-31 15:30:00|37409.5|37369.5|37395.9|37355.9|37428.8|37401.4|37386.4|37355.9|48
1761924900000|2025-10-31 15:35:00|37385.3|37365.3|37361.7|37341.7|37385.3|37365.3|37318.2|37290.8|35
1761925200000|2025-10-31 15:40:00|37362.2|37342.2|37384.7|37364.7|37384.7|37364.7|37329.7|37301.7|76
1761925500000|2025-10-31 15:45:00|37392.5|37372.5|37426.7|37366.7|37435.2|37401.1|37378.2|37343.7|63
1761925800000|2025-10-31 15:50:00|37434.6|37374.6|37374|37354|37439.1|37409.2|37373.1|37342.6|75
1761926100000|2025-10-31 15:55:00|37370.1|37350.1|37404.5|37384.5|37414.5|37385|37306|37269.5|92
1761926400000|2025-10-31 16:00:00|37402|37382|37532.2|37512.2|37537.6|37514.2|37393.9|37365.5|111
1761926700000|2025-10-31 16:05:00|37531.7|37511.7|37451.6|37391.6|37566.3|37538.2|37441.1|37391.6|130
1761927000000|2025-10-31 16:10:00|37449.6|37389.6|37495.6|37455.6|37501.5|37457.7|37440.2|37389.6|43
1761927300000|2025-10-31 16:15:00|37486.1|37466.1|37469.6|37429.6|37495.7|37466.1|37424.1|37396.7|42
1761927600000|2025-10-31 16:20:00|37460.2|37440.2|37572.4|37532.4|37586.9|37563.8|37460.2|37440.2|161
1761927900000|2025-10-31 16:25:00|37574.3|37534.3|37481.5|37441.5|37574.3|37543.3|37437.9|37408.5|71
1761928200000|2025-10-31 16:30:00|37482.5|37442.5|37654.4|37634.4|37654.4|37634.4|37477|37442|79
1761928500000|2025-10-31 16:35:00|37652.4|37632.4|37622.8|37582.8|37664.4|37634.9|37612.8|37580.3|49
1761928800000|2025-10-31 16:40:00|37619.2|37579.2|37600.2|37580.2|37619.2|37588.7|37572.2|37537.2|49
1761929100000|2025-10-31 16:45:00|37602.2|37582.2|37587.8|37567.8|37630.3|37593.9|37567.7|37538.3|65
1761929400000|2025-10-31 16:50:00|37588.3|37568.3|37604.3|37564.3|37604.3|37579.8|37572.7|37542.4|33
1761929700000|2025-10-31 16:55:00|37596.8|37576.8|37559.1|37519.1|37649.3|37616.8|37555.7|37519.1|81
1761930000000|2025-10-31 17:00:00|37548.5|37528.5|37607.8|37587.8|37618.8|37588.3|37545.6|37525.6|72
1761930300000|2025-10-31 17:05:00|37607.2|37587.2|37594.5|37554.5|37616.7|37591.3|37580.5|37554|98
1761930600000|2025-10-31 17:10:00|37588.6|37548.6|37696|37676|37721.6|37693.5|37571.5|37535.1|99
1761930900000|2025-10-31 17:15:00|37695.5|37675.5|37581.5|37561.5|37695.5|37675.5|37560.5|37540.5|106
1761931200000|2025-10-31 17:20:00|37574|37554|37632.5|37612.5|37696.1|37658.6|37564|37534.5|826
1761931500000|2025-10-31 17:25:00|37643.6|37603.6|37712.7|37652.7|37746.4|37723.1|37643.6|37603.6|464
1762161300000|2025-11-03 09:15:00|37686.1|37626.1|38054.1|38014.1|38098.5|38052.5|37686.1|37626.1|210
1762161600000|2025-11-03 09:20:00|38064.5|38004.5|38283.8|38243.8|38395.6|38373.1|38037|37977|275
1762161900000|2025-11-03 09:25:00|38285.8|38245.8|38203|38163|38305.1|38262.9|38137.1|38101.9|143
1762162200000|2025-11-03 09:30:00|38205.1|38165.1|38185.2|38125.2|38248|38198.5|38143.4|38093|28
1762162500000|2025-11-03 09:35:00|38184.8|38124.8|38215.1|38175.1|38249|38209|38128.8|38095.6|56
1762162800000|2025-11-03 09:40:00|38213.1|38173.1|38172.8|38112.8|38255.1|38209.2|38152.1|38097.8|28
1762163100000|2025-11-03 09:45:00|38173.2|38113.2|38034.3|38014.3|38192.8|38141.2|38029.1|37991.6|63
1762163400000|2025-11-03 09:50:00|38042.7|38002.7|37937.8|37897.8|38062.7|38014.7|37923.8|37891.5|43
1762163700000|2025-11-03 09:55:00|37928.3|37908.3|37987.5|37967.5|38035.5|37984.4|37928.3|37908.3|23
1762164000000|2025-11-03 10:00:00|37988|37968|38121.5|38081.5|38126.5|38087|37968.8|37929.6|74
1762164300000|2025-11-03 10:05:00|38099.5|38079.5|38150.6|38130.6|38162.6|38130.6|38064.2|38013.8|38
1762164600000|2025-11-03 10:10:00|38150.5|38130.5|38191.4|38131.4|38191.4|38153|38142.1|38087.5|21
1762164900000|2025-11-03 10:15:00|38180.9|38140.9|38158.8|38098.8|38196.3|38169.3|38128.4|38093.1|70
1762165200000|2025-11-03 10:20:00|38156.3|38116.3|38125.8|38065.8|38164.4|38130.8|38074|38023.5|34
1762165500000|2025-11-03 10:25:00|38125.3|38065.3|38168.2|38128.2|38173.2|38133.2|38118.7|38065.3|9
1762165800000|2025-11-03 10:30:00|38158.6|38138.6|38243.3|38203.3|38254.7|38216.3|38137.5|38110|54
1762166100000|2025-11-03 10:35:00|38243.8|38203.8|38267.1|38247.1|38279.6|38252.1|38203.3|38173.8|22
1762166400000|2025-11-03 10:40:00|38266.7|38246.7|38315|38275|38356.8|38329.8|38239.1|38209.6|76
1762166700000|2025-11-03 10:45:00|38312.9|38272.9|38233.5|38213.5|38323.4|38283.4|38233.5|38212.4|13
1762167000000|2025-11-03 10:50:00|38231|38211|38108.7|38068.7|38266.2|38229|38108.2|38068.2|30
1762167300000|2025-11-03 10:55:00|38106.2|38066.2|38132|38092|38155.4|38122.1|38094.1|38053.4|15
1762167600000|2025-11-03 11:00:00|38141.6|38081.6|38006.5|37966.5|38141.6|38081.6|38006.5|37963.5|33
1762167900000|2025-11-03 11:05:00|37993.5|37973.5|38034.6|38014.6|38079.9|38029.9|37991|37956.9|16
1762168200000|2025-11-03 11:10:00|38048.9|38008.9|38008.1|37948.1|38086.6|38047.1|37980.6|37944.5|28
1762168500000|2025-11-03 11:15:00|38007.7|37947.7|37983|37963|38025.1|37987.6|37929.7|37897.2|24
1762168800000|2025-11-03 11:20:00|37974.9|37954.9|37977.1|37937.1|37996.6|37968.4|37952.6|37907.1|21
1762169100000|2025-11-03 11:25:00|37974.6|37934.6|37962.9|37922.9|37974.6|37935.7|37926.1|37897|23
1762169400000|2025-11-03 11:30:00|37978.8|37918.8|38012.8|37972.8|38029.6|37999.2|37961.3|37912.9|27
1762169700000|2025-11-03 11:35:00|38008.7|37968.7|37968.6|37908.6|38028.7|37991|37968.6|37908.6|18
1762170000000|2025-11-03 11:40:00|37969.1|37909.1|37952.6|37912.6|37992.7|37940.2|37926.8|37896.1|17
1762170300000|2025-11-03 11:45:00|37942.2|37922.2|37924.2|37904.2|37965.5|37929.7|37893.5|37860.6|27
1762170600000|2025-11-03 11:50:00|37922.1|37902.1|37928.4|37888.4|37962.3|37929.1|37900.9|37855.5|24
1762170900000|2025-11-03 11:55:00|37917.9|37897.9|37937.4|37897.4|37938.3|37912.9|37865.8|37841.7|13
1762171200000|2025-11-03 12:00:00|37927.8|37907.8|38062.3|38002.3|38062.3|38002.3|37927.8|37902.6|22
1762171500000|2025-11-03 12:05:00|38064.4|38004.4|38052.5|38032.5|38076.1|38047.7|38042.5|38004.4|11
1762171800000|2025-11-03 12:10:00|38071.1|38011.1|38117.6|38097.6|38128.1|38097.6|38061.1|38009|21
1762172100000|2025-11-03 12:15:00|38112.6|38092.6|38127.3|38087.3|38133|38100.5|38077.6|38047.1|24
1762172400000|2025-11-03 12:20:00|38121.2|38081.2|38221.8|38201.8|38221.8|38201.8|38107.1|38080.7|28
1762172700000|2025-11-03 12:25:00|38222.2|38202.2|38192.8|38152.8|38287.9|38232|38151|38099.2|86
1762173000000|2025-11-03 12:30:00|38183.7|38163.7|38197.7|38177.7|38231.6|38204.1|38162.4|38131.9|30
1762173300000|2025-11-03 12:35:00|38195.7|38175.7|38197.2|38177.2|38232.9|38199|38149.3|38117.7|25
1762173600000|2025-11-03 12:40:00|38206.7|38166.7|38208|38148|38218.8|38191.7|38169.5|38139.9|27
1762173900000|2025-11-03 12:45:00|38199.4|38159.4|38306.8|38286.8|38358.4|38337.5|38190.3|38156|33
1762174200000|2025-11-03 12:50:00|38307.3|38287.3|38321.5|38281.5|38348.7|38310.5|38266.3|38220.9|28
1762174500000|2025-11-03 12:55:00|38312|38292|38268.3|38248.3|38344.6|38313.5|38252.8|38232.8|71
1762174800000|2025-11-03 13:00:00|38267.4|38247.4|38358.9|38318.9|38364.4|38336.4|38207.1|38167.1|277
1762175100000|2025-11-03 13:05:00|38358|38318|38315.2|38295.2|38473.4|38443.8|38309.8|38269.8|155
1762175400000|2025-11-03 13:10:00|38320.7|38300.7|38332|38272|38376.8|38344.3|38244.5|38217.5|59
1762175700000|2025-11-03 13:15:00|38321.5|38281.5|38298.3|38278.3|38427.6|38388.5|38297.4|38273.3|84
1762176000000|2025-11-03 13:20:00|38323|38263|38300.5|38280.5|38338|38318|38276|38237.3|56
1762176300000|2025-11-03 13:25:00|38298.4|38278.4|38238.4|38218.4|38338.7|38302.1|38238.4|38218.4|131
1762176600000|2025-11-03 13:30:00|38237.2|38217.2|38296.7|38276.7|38347.2|38317.2|38227.9|38199.7|73
1762176900000|2025-11-03 13:35:00|38296.3|38276.3|38350.7|38310.7|38405.8|38375.3|38294.7|38268.3|85
1762177200000|2025-11-03 13:40:00|38351.6|38311.6|38376.1|38356.1|38413.6|38383.2|38310.7|38285.7|79
1762177500000|2025-11-03 13:45:00|38386.6|38346.6|38599.4|38579.4|38606.9|38579.4|38386.6|38346.6|123
1762177800000|2025-11-03 13:50:00|38597.4|38577.4|38587|38567|38652.3|38620.9|38573.9|38529.8|117
1762178100000|2025-11-03 13:55:00|38582.9|38562.9|38538.1|38518.1|38664|38621.1|38535.6|38507.7|90
1762178400000|2025-11-03 14:00:00|38538.6|38518.6|38585.3|38565.3|38595.8|38565.3|38458.3|38417.9|98
1762178700000|2025-11-03 14:05:00|38583.3|38563.3|38661.8|38621.8|38669.8|38631.9|38561.5|38534.6|80
1762179000000|2025-11-03 14:10:00|38651.4|38631.4|38668|38648|38733.6|38705.7|38597.5|38566.3|127
1762179300000|2025-11-03 14:15:00|38652.3|38612.3|38422.7|38382.7|38652.3|38614.8|38422.7|38382.7|184
1762179600000|2025-11-03 14:20:00|38423.1|38383.1|38400.8|38380.8|38424.7|38394|38337.7|38310.6|158
1762179900000|2025-11-03 14:25:00|38401.3|38381.3|38363.5|38343.5|38509.9|38480.3|38351.2|38331.2|179
1762180200000|2025-11-03 14:30:00|38363.1|38343.1|38216|38196|38377.4|38346|38192.4|38161.9|258
1762180500000|2025-11-03 14:35:00|38220.1|38200.1|38289.7|38269.7|38334|38301.5|38165|38139.6|240
1762180800000|2025-11-03 14:40:00|38299.3|38259.3|38232.6|38212.6|38299.3|38268.4|38209.5|38173.8|155
1762181100000|2025-11-03 14:45:00|38242.2|38202.2|38394.5|38374.5|38445.4|38395.9|38221|38196.9|152
1762181400000|2025-11-03 14:50:00|38393.6|38373.6|38413.8|38373.8|38440.2|38406.4|38344.3|38315.9|86
1762181700000|2025-11-03 14:55:00|38404.3|38384.3|38551|38531|38585.5|38556|38404.3|38384.3|189
1762182000000|2025-11-03 15:00:00|38548.9|38528.9|38491.2|38451.2|38569.6|38544.6|38453|38430.1|166
1762182300000|2025-11-03 15:05:00|38487.1|38447.1|38417.5|38397.5|38502.6|38482.6|38336.6|38304.6|105
1762182600000|2025-11-03 15:10:00|38415.4|38395.4|38424.4|38384.4|38457.7|38425.2|38339.9|38319.9|201
1762182900000|2025-11-03 15:15:00|38425.3|38385.3|38362.5|38322.5|38483.7|38443.7|38298.3|38258.3|95
1762183200000|2025-11-03 15:20:00|38352.1|38332.1|38421.3|38401.3|38495.8|38448.8|38323|38292.5|110
1762183500000|2025-11-03 15:25:00|38420.8|38400.8|38299.5|38279.5|38430.8|38400.8|38285.4|38252.6|145
1762183800000|2025-11-03 15:30:00|38299|38279|38346.6|38326.6|38358.2|38328.7|38217.8|38197.8|82
1762184100000|2025-11-03 15:35:00|38348.7|38328.7|38418.9|38398.9|38418.9|38398.9|38314.3|38283.4|87
1762184400000|2025-11-03 15:40:00|38425.9|38405.9|38463.8|38443.8|38515.2|38483.8|38387.5|38359.3|161
1762184700000|2025-11-03 15:45:00|38471.3|38431.3|38464.9|38424.9|38493.5|38461.9|38380.9|38333.3|136
1762185000000|2025-11-03 15:50:00|38449.9|38429.9|38490.1|38470.1|38528.5|38501.2|38446.2|38404.4|83
1762185300000|2025-11-03 15:55:00|38492.1|38472.1|38509.7|38449.7|38509.7|38472.1|38377.1|38341.4|101
1762185600000|2025-11-03 16:00:00|38510.2|38450.2|38714.1|38694.1|38714.1|38694.1|38459.8|38420.2|263
1762185900000|2025-11-03 16:05:00|38720.2|38700.2|38869.7|38829.7|38891.5|38871.1|38709.5|38670.4|374
1762186200000|2025-11-03 16:10:00|38860.6|38840.6|38749.7|38729.7|38892.7|38854.3|38721.8|38690.9|270
1762186500000|2025-11-03 16:15:00|38749.3|38729.3|38736.5|38696.5|38786.6|38758.2|38653.4|38615|184
1762186800000|2025-11-03 16:20:00|38731.5|38691.5|38782.6|38742.6|38786.7|38757.6|38722.9|38685.9|96
1762187100000|2025-11-03 16:25:00|38775.1|38755.1|38747|38707|38826.4|38795.7|38734.3|38693.5|117
1762187400000|2025-11-03 16:30:00|38747.5|38707.5|38801.8|38781.8|38812.2|38781.8|38693.2|38670.9|150
1762187700000|2025-11-03 16:35:00|38799.3|38779.3|38753.5|38733.5|38809|38779.3|38735.1|38708.9|161
1762188000000|2025-11-03 16:40:00|38749.4|38729.4|38990.8|38970.8|39008.3|38980.4|38731.8|38701|251
1762188300000|2025-11-03 16:45:00|38987.6|38967.6|38804.2|38784.2|39006.3|38979.2|38804.2|38784.2|133
1762188600000|2025-11-03 16:50:00|38799.7|38779.7|38924.3|38884.3|38924.3|38891.6|38799.7|38775.6|75
1762188900000|2025-11-03 16:55:00|38921.4|38901.4|38933.5|38913.5|39060.2|39040.2|38920.9|38895.5|164
1762189200000|2025-11-03 17:00:00|38933.1|38913.1|38915|38875|38966.7|38938.5|38865.2|38833.8|134
1762189500000|2025-11-03 17:05:00|38900.4|38880.4|38891.7|38851.7|38964.7|38937.2|38783.1|38754|127
1762189800000|2025-11-03 17:10:00|38891.2|38851.2|38859.6|38819.6|38924.6|38896.4|38825.6|38788|155
1762190100000|2025-11-03 17:15:00|38869.2|38809.2|38865.4|38825.4|38876.5|38851.7|38813.7|38781.2|226
1762190400000|2025-11-03 17:20:00|38859.9|38839.9|39088|39068|39088|39068|38859.9|38839.9|732
1762190700000|2025-11-03 17:25:00|39085.9|39065.9|39111.6|39071.6|39172.5|39150|39029.6|38997.7|365
1762191000000|2025-11-03 17:30:00|39104.1|39084.1|39061.7|39021.7|39136.4|39116.4|39005|38965.4|147
1762191300000|2025-11-03 17:35:00|39062.2|39022.2|39085.5|39065.5|39110.4|39078.3|39052.9|39019.7|78
1762191600000|2025-11-03 17:40:00|39085.9|39065.9|39050.9|39010.9|39105.1|39068|39040.4|39010.9|48
1762191900000|2025-11-03 17:45:00|39052.9|39012.9|39002.4|38982.4|39052.9|39012.9|38972.2|38936.8|54
1762192200000|2025-11-03 17:50:00|39002.8|38982.8|38997.8|38977.8|39022.8|38994.4|38996.4|38970.3|33
1762192500000|2025-11-03 17:55:00|38998.2|38978.2|39029.8|39009.8|39047.7|39020.7|38998.2|38972.8|50
1762192800000|2025-11-03 18:00:00|39025.6|39005.6|39047.4|39027.4|39085.6|39052.8|39025.6|38998.3|91
1762193100000|2025-11-03 18:05:00|39047.8|39027.8|39098.2|39078.2|39098.2|39078.2|39045.3|39014.4|31
1762193400000|2025-11-03 18:10:00|39096.1|39076.1|39117.6|39097.6|39160.8|39129.9|39096.1|39076.1|97
1762193700000|2025-11-03 18:15:00|39123.7|39103.7|39135|39115|39162.8|39139.1|39108.7|39083.7|53
1762194000000|2025-11-03 18:20:00|39143.6|39103.6|39254.6|39214.6|39254.6|39226.7|39115.8|39095.8|115
1762194300000|2025-11-03 18:25:00|39260.1|39220.1|39188.8|39148.8|39260.1|39232.6|39170.7|39126.6|178
1762194600000|2025-11-03 18:30:00|39195|39155|39195|39155|39195|39155|39195|39155|0
1762247700000|2025-11-04 09:15:00|39178.7|39138.7|39325.7|39265.7|39431.9|39391.9|39100.2|39040.2|224
1762248000000|2025-11-04 09:20:00|39312.3|39272.3|39364.4|39304.4|39539.1|39508.2|39295.7|39259.1|102
1762248300000|2025-11-04 09:25:00|39362.3|39302.3|39210.9|39150.9|39438.5|39383.5|39198.8|39150.9|101
1762248600000|2025-11-04 09:30:00|39210.4|39150.4|39404.2|39344.2|39404.2|39344.2|39178.4|39120.4|137
1762248900000|2025-11-04 09:35:00|39406.3|39346.3|39397.4|39357.4|39493.7|39445.7|39393.4|39346.3|62
1762249200000|2025-11-04 09:40:00|39396.6|39356.6|39508.1|39448.1|39534.4|39494.4|39396.6|39356.6|81
1762249500000|2025-11-04 09:45:00|39505.6|39445.6|39564.3|39504.3|39579.3|39553.9|39444.3|39384.3|81
1762249800000|2025-11-04 09:50:00|39553|39513|39543.4|39483.4|39563|39519.3|39513|39453|39
1762250100000|2025-11-04 09:55:00|39547.6|39487.6|39521.7|39461.7|39548.4|39498|39485.4|39427.1|16
1762250400000|2025-11-04 10:00:00|39523.8|39463.8|39441.5|39381.5|39534.2|39514.2|39411.5|39371.5|99
1762250700000|2025-11-04 10:05:00|39456.5|39396.5|39507.7|39487.7|39539.9|39487.7|39451.5|39396.5|39
1762251000000|2025-11-04 10:10:00|39530.3|39470.3|39631.1|39571.1|39689.1|39654.8|39530.3|39470.3|73
1762251300000|2025-11-04 10:15:00|39630.7|39570.7|39628.4|39568.4|39659.3|39622.3|39592.3|39545.6|41
1762251600000|2025-11-04 10:20:00|39630.6|39570.6|39628.4|39568.4|39656.7|39596.7|39582.2|39538.4|31
1762251900000|2025-11-04 10:25:00|39630.4|39570.4|39621.6|39581.6|39650|39617.9|39602.5|39551.7|20
1762252200000|2025-11-04 10:30:00|39614.1|39594.1|39701.1|39681.1|39773.7|39742|39614.1|39589.1|80
1762252500000|2025-11-04 10:35:00|39707|39647|39696.1|39656.1|39730.3|39683.2|39662.4|39622.4|55
1762252800000|2025-11-04 10:40:00|39700.4|39660.4|39850.6|39810.6|39853.1|39821.9|39700.4|39659|90
1762253100000|2025-11-04 10:45:00|39850.2|39810.2|39813.9|39793.9|39850.2|39810.2|39793.9|39741|36
1762253400000|2025-11-04 10:50:00|39816.4|39796.4|39812.8|39772.8|39840|39810|39767.9|39737.9|89
1762253700000|2025-11-04 10:55:00|39810.3|39770.3|39832|39812|39844.1|39813.6|39805.8|39768.3|22
1762254000000|2025-11-04 11:00:00|39834|39814|39797.3|39757.3|39852.3|39819.5|39772.7|39740.6|41
1762254300000|2025-11-04 11:05:00|39776.4|39756.4|39724.2|39684.2|39776.4|39756.4|39688.8|39654.3|40
1762254600000|2025-11-04 11:10:00|39722.1|39682.1|39833.4|39793.4|39833.4|39800.9|39703|39657.5|9
1762254900000|2025-11-04 11:15:00|39833|39793|39827.5|39787.5|39863.3|39843.3|39814.2|39763.7|32
1762255200000|2025-11-04 11:20:00|39826.2|39786.2|39806.5|39746.5|39901.3|39850.8|39782.4|39732|39
1762255500000|2025-11-04 11:25:00|39804.5|39744.5|39824|39764|39862.3|39815.3|39794.4|39744.5|21
1762255800000|2025-11-04 11:30:00|39823.9|39763.9|39783.4|39723.4|39867.7|39818.9|39782.3|39722.3|18
1762256100000|2025-11-04 11:35:00|39775.9|39735.9|39878.1|39818.1|39881|39831.4|39775.9|39717.2|40
1762256400000|2025-11-04 11:40:00|39878.5|39818.5|39650.8|39630.8|39882.6|39822.6|39650.8|39625.8|62
1762256700000|2025-11-04 11:45:00|39650.4|39630.4|39726.2|39666.2|39728.7|39668.7|39646.2|39597.9|19
1762257000000|2025-11-04 11:50:00|39729.1|39669.1|39601.9|39541.9|39749.9|39693.6|39561.9|39519.4|55
1762257300000|2025-11-04 11:55:00|39602.3|39542.3|39620.6|39560.6|39649.4|39596.5|39568.1|39532.4|42
1762257600000|2025-11-04 12:00:00|39618.5|39558.5|39427.6|39407.6|39623.1|39594|39425.5|39393.4|48
1762257900000|2025-11-04 12:05:00|39428|39408|39439.2|39399.2|39486|39443.8|39404.2|39373|32
1762258200000|2025-11-04 12:10:00|39441.7|39401.7|39472.1|39452.1|39482.9|39452.1|39436.7|39401.7|35
1762258500000|2025-11-04 12:15:00|39470.4|39450.4|39499.6|39439.6|39591.7|39554.1|39435.9|39404.6|103
1762258800000|2025-11-04 12:20:00|39525|39465|39513.6|39453.6|39535.4|39482|39507.8|39453.6|14
1762259100000|2025-11-04 12:25:00|39512.4|39452.4|39452.7|39412.7|39512.4|39452.4|39450.6|39397.7|32
1762259400000|2025-11-04 12:30:00|39462.3|39402.3|39447.6|39407.6|39465.6|39430.6|39432.6|39396.8|34
1762259700000|2025-11-04 12:35:00|39468.9|39428.9|39548.3|39508.3|39554.7|39514.7|39465.5|39428.9|37
1762260000000|2025-11-04 12:40:00|39547.9|39507.9|39552.9|39512.9|39580.5|39540|39516.7|39482.5|44
1762260300000|2025-11-04 12:45:00|39578.7|39518.7|39503.6|39463.6|39585|39534.5|39485.2|39437.4|33
1762260600000|2025-11-04 12:50:00|39510.2|39450.2|39436.4|39416.4|39510.2|39453.1|39436.4|39416.4|27
1762260900000|2025-11-04 12:55:00|39419.8|39399.8|39273|39253|39468.1|39437.2|39244.3|39218.9|116
1762261200000|2025-11-04 13:00:00|39277.2|39257.2|39376.3|39316.3|39403.3|39360|39197.5|39168.8|368
1762261500000|2025-11-04 13:05:00|39376.7|39316.7|39329.1|39289.1|39423.3|39375.8|39301.2|39258.3|57
1762261800000|2025-11-04 13:10:00|39328.6|39288.6|39395.7|39355.7|39395.7|39357.8|39312.8|39278.6|35
1762262100000|2025-11-04 13:15:00|39396.5|39356.5|39432.3|39372.3|39483.5|39451.8|39382.7|39356.5|44
1762262400000|2025-11-04 13:20:00|39406.8|39386.8|39372.2|39352.2|39480.1|39427.6|39361|39329.3|45
1762262700000|2025-11-04 13:25:00|39372.6|39352.6|39418|39398|39432.2|39398|39292.6|39250.9|75
1762263000000|2025-11-04 13:30:00|39404.6|39364.6|39575.9|39535.9|39578.4|39545.5|39286.3|39235.9|119
1762263300000|2025-11-04 13:35:00|39578|39518|39507.9|39487.9|39578|39541.3|39501.2|39452.6|67
1762263600000|2025-11-04 13:40:00|39518.7|39478.7|39483.2|39443.2|39548.7|39505.3|39410.3|39379.5|65
1762263900000|2025-11-04 13:45:00|39485.7|39445.7|39445.6|39405.6|39543.6|39511.9|39445.6|39405.6|99
1762264200000|2025-11-04 13:50:00|39447.3|39407.3|39431|39391|39469.7|39435.2|39384.3|39339.3|90
1762264500000|2025-11-04 13:55:00|39418.5|39398.5|39414.6|39374.6|39474.7|39425.1|39408.4|39358.8|63
1762264800000|2025-11-04 14:00:00|39414.2|39374.2|39302.8|39262.8|39419.1|39374.2|39243.3|39205.3|82
1762265100000|2025-11-04 14:05:00|39302.4|39262.4|39331.5|39291.5|39387|39342.4|39287.4|39260.3|55
1762265400000|2025-11-04 14:10:00|39333.6|39293.6|39338.5|39298.5|39354.4|39316.1|39298.1|39254|58
1762265700000|2025-11-04 14:15:00|39329.8|39309.8|39393.1|39373.1|39448.5|39421.4|39329.8|39309.8|90
1762266000000|2025-11-04 14:20:00|39388.4|39368.4|39293|39253|39397.6|39368.4|39290.9|39250.9|66
1762266300000|2025-11-04 14:25:00|39292.6|39252.6|39239.9|39179.9|39310.5|39271.7|39222.9|39176.6|104
1762266600000|2025-11-04 14:30:00|39229.1|39189.1|39054.5|39014.5|39229.1|39193.7|39033.2|38993.7|229
1762266900000|2025-11-04 14:35:00|39057.4|39017.4|39089.8|39049.8|39138.6|39107.3|38995.7|38965.3|144
1762267200000|2025-11-04 14:40:00|39087.7|39047.7|39116.8|39076.8|39191.4|39151.4|39025.1|38999.8|93
1762267500000|2025-11-04 14:45:00|39115.9|39075.9|39093.4|39053.4|39187.2|39139.3|39078.4|39033.8|46
1762267800000|2025-11-04 14:50:00|39091.3|39051.3|39108.7|39088.7|39156.2|39125|39059.2|39010.9|62
1762268100000|2025-11-04 14:55:00|39104.1|39084.1|39129.9|39109.9|39159.2|39125|39091.2|39047|81
1762268400000|2025-11-04 15:00:00|39140.3|39100.3|39065.6|39045.6|39170.7|39143.6|39043.5|39004.8|130
1762268700000|2025-11-04 15:05:00|39067.7|39047.7|39168|39128|39191|39143.5|39066|39035.6|103
1762269000000|2025-11-04 15:10:00|39172.2|39132.2|39253.4|39233.4|39288.8|39261.3|39162.6|39132.2|63
1762269300000|2025-11-04 15:15:00|39253|39233|39336.6|39296.6|39371.7|39337.1|39245.5|39212.6|92
1762269600000|2025-11-04 15:20:00|39327.1|39307.1|39317.8|39257.8|39375.4|39320.4|39287|39256.2|48
1762269900000|2025-11-04 15:25:00|39317.4|39257.4|39264|39244|39317.4|39272.4|39262.7|39229.4|103
1762270200000|2025-11-04 15:30:00|39263.5|39243.5|39361|39341|39384.7|39353.5|39263.5|39239.8|70
1762270500000|2025-11-04 15:35:00|39364.3|39344.3|39330.9|39310.9|39392.2|39359.7|39270.5|39240.1|86
1762270800000|2025-11-04 15:40:00|39331.3|39311.3|39386.2|39366.2|39395.8|39366.2|39287.5|39246.2|83
1762271100000|2025-11-04 15:45:00|39390.4|39370.4|39522|39502|39551.2|39520.4|39390.4|39370.4|149
1762271400000|2025-11-04 15:50:00|39517.9|39497.9|39537.8|39517.8|39561.1|39534.9|39497.4|39460.3|66
1762271700000|2025-11-04 15:55:00|39548.2|39528.2|39686.5|39626.5|39755.7|39716.9|39548.2|39528.2|290
1762272000000|2025-11-04 16:00:00|39676.9|39636.9|39850.2|39810.2|39850.2|39820.6|39625.6|39605.6|309
1762272300000|2025-11-04 16:05:00|39848.1|39808.1|39713.8|39653.8|39895.2|39855.2|39643.4|39600.9|221
1762272600000|2025-11-04 16:10:00|39711.7|39651.7|39570|39530|39731.3|39691.3|39570|39525|84
1762272900000|2025-11-04 16:15:00|39570.4|39530.4|39468.6|39428.6|39573.7|39540.4|39425.4|39385.4|80
1762273200000|2025-11-04 16:20:00|39474.9|39434.9|39427.3|39407.3|39488.6|39467|39414|39394|109
1762273500000|2025-11-04 16:25:00|39436.9|39396.9|39513.9|39473.9|39533.5|39493.5|39414.4|39379.8|116
1762273800000|2025-11-04 16:30:00|39514.7|39474.7|39510.5|39470.5|39578.5|39551|39504.3|39464.7|118
1762274100000|2025-11-04 16:35:00|39513|39473|39467.5|39447.5|39556.7|39525.1|39415.9|39384.6|193
1762274400000|2025-11-04 16:40:00|39465.4|39445.4|39580.3|39560.3|39583.7|39563.2|39460.4|39430.8|117
1762274700000|2025-11-04 16:45:00|39605.7|39565.7|39494|39474|39629.1|39584.1|39494|39464.9|126
1762275000000|2025-11-04 16:50:00|39499|39459|39461.4|39441.4|39536.9|39506.4|39448.5|39417.3|125
1762275300000|2025-11-04 16:55:00|39461.8|39441.8|39302.6|39262.6|39496|39466.4|39245.9|39216.3|250
1762275600000|2025-11-04 17:00:00|39303|39263|39066.3|39026.3|39314.2|39269.6|39036.7|39015.9|272
1762275900000|2025-11-04 17:05:00|39066.7|39026.7|38946.6|38926.6|39087.9|39059.2|38934.5|38901.6|203
1762276200000|2025-11-04 17:10:00|38957|38917|38827.8|38807.8|38957|38921.6|38791.6|38763.6|222
1762276500000|2025-11-04 17:15:00|38825.7|38805.7|38813.5|38773.5|38902.7|38860.7|38771.9|38735.6|258
1762276800000|2025-11-04 17:20:00|38813.1|38773.1|38898.5|38878.5|38908.9|38888.9|38781|38761|727
1762277100000|2025-11-04 17:25:00|38896.4|38876.4|38722.9|38682.9|38896.4|38876.4|38690.1|38663.8|234
1762277400000|2025-11-04 17:30:00|38714.6|38694.6|38757.5|38737.5|38790.4|38757.5|38707.5|38687.5|85
1762277700000|2025-11-04 17:35:00|38765|38745|38778.6|38758.6|38841.2|38809.9|38753.7|38733.7|125
1762278000000|2025-11-04 17:40:00|38778.2|38758.2|38760.7|38740.7|38790.3|38758.2|38751.5|38721.1|29
1762278300000|2025-11-04 17:45:00|38760.2|38740.2|38818.9|38798.9|38821.4|38801.4|38760.2|38739.4|43
1762278600000|2025-11-04 17:50:00|38819.3|38799.3|38831.8|38791.8|38842.6|38822.6|38813.4|38791.8|50
1762278900000|2025-11-04 17:55:00|38833.8|38793.8|38818.3|38798.3|38833.8|38809.2|38813.4|38785.5|37
1762279200000|2025-11-04 18:00:00|38817.9|38797.9|38795.8|38755.8|38833.7|38803.3|38785.4|38755.8|31
1762279500000|2025-11-04 18:05:00|38793.7|38753.7|38773.2|38753.2|38812.8|38775.3|38770.7|38744.9|24
1762279800000|2025-11-04 18:10:00|38775.3|38755.3|38826.5|38786.5|38835.6|38805.6|38772.8|38750.7|31
1762280100000|2025-11-04 18:15:00|38828.5|38788.5|38861.4|38821.4|38866.4|38836|38828.5|38788.5|52
1762280400000|2025-11-04 18:20:00|38851|38831|38878|38858|38878|38858|38799.7|38777.6|74
1762280700000|2025-11-04 18:25:00|38880.5|38860.5|38907.9|38847.9|38917.9|38893.3|38826.2|38796.7|144
1762334100000|2025-11-05 09:15:00|38884.4|38824.4|38761.8|38701.8|38884.4|38824.4|38678.5|38618.5|86
1762334400000|2025-11-05 09:20:00|38763.9|38703.9|39004.1|38944.1|39005.4|38950|38757.6|38703.9|68
1762334700000|2025-11-05 09:25:00|39006.2|38946.2|38983.3|38923.3|39032.9|38981.6|38949.9|38898.3|18
1762335000000|2025-11-05 09:30:00|38972.9|38932.9|38986.9|38946.9|39009.8|38984.8|38958.2|38908.6|39
1762335300000|2025-11-05 09:35:00|38987.3|38947.3|38924.8|38864.8|38987.3|38954.4|38889.4|38836.9|37
1762335600000|2025-11-05 09:40:00|38915.2|38875.2|38888.1|38828.1|38947.2|38912.2|38887.7|38828.1|30
1762335900000|2025-11-05 09:45:00|38887.7|38827.7|39023.3|38963.3|39023.3|38976.3|38878.5|38827.7|54
1762336200000|2025-11-05 09:50:00|39013.7|38973.7|39017.1|38977.1|39022.5|38999.6|38981.3|38944.2|31
1762336500000|2025-11-05 09:55:00|39017|38977|38984.1|38944.1|39030.8|38999.1|38955.4|38905.8|27
1762336800000|2025-11-05 10:00:00|38984.5|38944.5|39052.3|38992.3|39065.3|39019.1|38976|38932.3|31
1762337100000|2025-11-05 10:05:00|39050.2|38990.2|39060.9|39000.9|39063|39028.9|38999.8|38954|48
1762337400000|2025-11-05 10:10:00|39060.5|39000.5|39002.1|38942.1|39060.5|39002.6|38971.4|38911.4|33
1762337700000|2025-11-05 10:15:00|38990.9|38950.9|38923|38863|39010.4|38950.9|38838.4|38793.9|57
1762338000000|2025-11-05 10:20:00|38916.7|38856.7|38943.3|38883.3|38943.3|38883.3|38880.1|38834.6|19
1762338300000|2025-11-05 10:25:00|38948.3|38888.3|38915.3|38855.3|38948.3|38892.1|38890.3|38830.3|23
1762338600000|2025-11-05 10:30:00|38918.6|38858.6|38898.5|38838.5|38935.3|38883.3|38884.9|38828.2|16
1762338900000|2025-11-05 10:35:00|38899.3|38839.3|38973|38933|38980.5|38933|38897.2|38839.3|23
1762339200000|2025-11-05 10:40:00|38982.2|38922.2|38931.7|38871.7|38986.3|38926.3|38875.8|38834.6|26
1762339500000|2025-11-05 10:45:00|38929.2|38869.2|39075.3|39015.3|39107.8|39067|38891.3|38831.3|57
1762339800000|2025-11-05 10:50:00|39074.9|39014.9|39110.2|39070.2|39112.4|39086.9|39050.4|38993.7|38
1762340100000|2025-11-05 10:55:00|39099.8|39079.8|39147.7|39107.7|39201.5|39156.9|39099.8|39069.8|45
1762340400000|2025-11-05 11:00:00|39160.1|39100.1|39107.6|39067.6|39174.7|39128.5|39079.7|39032.6|21
1762340700000|2025-11-05 11:05:00|39109.7|39069.7|39198.8|39158.8|39230.4|39188.8|39109.7|39069.7|49
1762341000000|2025-11-05 11:10:00|39203.8|39163.8|39122.9|39082.9|39228|39198.8|39122.1|39072.5|17
1762341300000|2025-11-05 11:15:00|39122.1|39082.1|39297.3|39257.3|39304.8|39257.3|39115|39071.7|25
1762341600000|2025-11-05 11:20:00|39299.4|39259.4|39285.7|39265.7|39318.2|39284.4|39285.7|39246.9|37
1762341900000|2025-11-05 11:25:00|39283.6|39263.6|39136.5|39096.5|39283.6|39263.6|39128.5|39085.2|40
1762342200000|2025-11-05 11:30:00|39134.4|39094.4|39181.3|39141.3|39249.3|39204.3|39132.3|39092.3|27
1762342500000|2025-11-05 11:35:00|39185.5|39145.5|39062.9|39002.9|39192.2|39145.5|39002.6|38947.2|80
1762342800000|2025-11-05 11:40:00|39063.7|39003.7|39113.7|39053.7|39137.1|39077.1|39054.1|39000.8|16
1762343100000|2025-11-05 11:45:00|39112.5|39052.5|39058.2|39018.2|39145.2|39092.7|39052.8|39012.8|23
1762343400000|2025-11-05 11:50:00|39059|39019|39143.5|39103.5|39143.5|39106.4|39059|39019|40
1762343700000|2025-11-05 11:55:00|39133.9|39113.9|39100.1|39060.1|39158.5|39121|39043.8|39007.5|29
1762344000000|2025-11-05 12:00:00|39095.1|39055.1|39200.3|39160.3|39212.9|39175.4|38975.9|38955.9|155
1762344300000|2025-11-05 12:05:00|39218.2|39158.2|39277.8|39237.8|39310.3|39277.4|39218.2|39158.2|79
1762344600000|2025-11-05 12:10:00|39261.1|39241.1|39188.1|39148.1|39263.5|39241.1|39183.1|39132.7|38
1762344900000|2025-11-05 12:15:00|39197.7|39137.7|39173|39113|39198.5|39150.5|39141.7|39092.5|18
1762345200000|2025-11-05 12:20:00|39170.1|39110.1|39128.6|39088.6|39180.1|39149.3|39123.1|39088.6|66
1762345500000|2025-11-05 12:25:00|39118.2|39098.2|39086.4|39046.4|39151.4|39126|39066.8|39036.4|20
1762345800000|2025-11-05 12:30:00|39088.5|39048.5|39009.3|38969.3|39111.4|39063.9|38977.2|38946.8|58
1762346100000|2025-11-05 12:35:00|39009.7|38969.7|39164.6|39104.6|39175.5|39123.8|39001.4|38963.8|31
1762346400000|2025-11-05 12:40:00|39153.4|39113.4|39228.6|39188.6|39233.3|39188.7|39112.1|39074.6|32
1762346700000|2025-11-05 12:45:00|39233.6|39193.6|39137.8|39097.8|39248.3|39220.7|39119.5|39072.4|29
1762347000000|2025-11-05 12:50:00|39149.4|39089.4|39178.1|39118.1|39183.6|39149|39086.5|39054.4|23
1762347300000|2025-11-05 12:55:00|39180.2|39120.2|39178.4|39158.4|39213|39160.5|39156.8|39100.2|24
1762347600000|2025-11-05 13:00:00|39178|39158|39018.3|38978.3|39178|39158|39009.1|38965.8|311
1762347900000|2025-11-05 13:05:00|39025.8|38965.8|38900.3|38880.3|39028.3|38979.7|38867|38847|90
1762348200000|2025-11-05 13:10:00|38896.1|38876.1|38855|38815|38987.8|38932.1|38837.1|38800.4|239
1762348500000|2025-11-05 13:15:00|38857.1|38817.1|38830|38790|38857.1|38817.1|38731.3|38701.7|110
1762348800000|2025-11-05 13:20:00|38817.5|38797.5|38875.3|38855.3|38890.7|38860.4|38807.5|38777.5|200
1762349100000|2025-11-05 13:25:00|38875|38855|38925.8|38885.8|38953.3|38900.8|38737|38712|117
1762349400000|2025-11-05 13:30:00|38926.2|38886.2|38957.6|38897.6|39028|38992.6|38906.4|38858.1|113
1762349700000|2025-11-05 13:35:00|38932.2|38892.2|38945|38905|38975.8|38925.5|38900|38870.1|63
1762350000000|2025-11-05 13:40:00|38935.4|38915.4|39009.4|38949.4|39066|39034.3|38935.4|38906.2|202
1762350300000|2025-11-05 13:45:00|38999.8|38959.8|39036.3|38996.3|39053.1|39008.8|38991.9|38945.6|292
1762350600000|2025-11-05 13:50:00|39040.1|39000.1|39168.2|39108.2|39196.9|39163.6|39037.6|38997.6|128
1762350900000|2025-11-05 13:55:00|39174.5|39114.5|39213.1|39173.1|39269|39232.3|39155.7|39111.1|119
1762351200000|2025-11-05 14:00:00|39213.5|39173.5|39220.6|39200.6|39243.1|39216|39184.8|39137.3|93
1762351500000|2025-11-05 14:05:00|39220.2|39200.2|39235.4|39195.4|39275.5|39235.9|39173.5|39146.4|97
1762351800000|2025-11-05 14:10:00|39239.6|39199.6|39283.4|39223.4|39311|39291|39218.5|39186|94
1762352100000|2025-11-05 14:15:00|39273.4|39233.4|39378.1|39358.1|39381|39361|39263|39232.6|117
1762352400000|2025-11-05 14:20:00|39376|39356|39429.1|39409.1|39548.3|39518.7|39322.2|39294.3|382
1762352700000|2025-11-05 14:25:00|39428.7|39408.7|39396.1|39356.1|39431.6|39408.7|39344.9|39303|288
1762353000000|2025-11-05 14:30:00|39400.3|39360.3|39470.3|39450.3|39550.1|39524.4|39369.9|39339.5|267
1762353300000|2025-11-05 14:35:00|39470.2|39450.2|39582.1|39562.1|39647.6|39620.1|39470.2|39440.2|150
1762353600000|2025-11-05 14:40:00|39580|39560|39504.7|39484.7|39597.5|39574.6|39484.6|39444.6|150
1762353900000|2025-11-05 14:45:00|39505.1|39485.1|39357.1|39317.1|39533|39502.6|39357.1|39317.1|191
1762354200000|2025-11-05 14:50:00|39347.5|39327.5|39535|39495|39544.2|39511.7|39347.5|39327.5|227
1762354500000|2025-11-05 14:55:00|39534.9|39494.9|39543.2|39503.2|39549.9|39525.3|39494.5|39469.1|62
1762354800000|2025-11-05 15:00:00|39542.8|39502.8|39531.5|39511.5|39551.2|39524.5|39472.1|39432.1|280
1762355100000|2025-11-05 15:05:00|39541.1|39501.1|39561.7|39541.7|39659.8|39629|39519.6|39471.7|215
1762355400000|2025-11-05 15:10:00|39559.6|39539.6|39521.2|39501.2|39559.6|39539.6|39483.7|39440.9|134
1762355700000|2025-11-05 15:15:00|39523.3|39503.3|39580.5|39560.5|39652.1|39632.1|39512.1|39483.3|235
1762356000000|2025-11-05 15:20:00|39585.9|39565.9|39765.3|39745.3|39810.3|39783.6|39585.9|39560.9|196
1762356300000|2025-11-05 15:25:00|39763.2|39743.2|39798.1|39758.1|39802.7|39782.7|39749.9|39720.3|71
1762356600000|2025-11-05 15:30:00|39787.7|39767.7|39711.9|39691.9|39817.3|39797.3|39706.9|39686.9|171
1762356900000|2025-11-05 15:35:00|39722.3|39682.3|39763.5|39723.5|39779.3|39746.8|39663.2|39625.1|162
1762357200000|2025-11-05 15:40:00|39765.6|39725.6|39850.1|39830.1|39892.3|39872.3|39760.2|39725.6|132
1762357500000|2025-11-05 15:45:00|39848|39828|39842.8|39822.8|39879.9|39859.9|39796.4|39768.9|280
1762357800000|2025-11-05 15:50:00|39844.9|39824.9|39844.7|39804.7|39855.1|39833.4|39798.5|39764.6|98
1762358100000|2025-11-05 15:55:00|39838.4|39798.4|39864.9|39844.9|39864.9|39844.9|39785.5|39754.3|126
1762358400000|2025-11-05 16:00:00|39871.6|39851.6|39903.5|39883.5|39903.9|39883.9|39839.9|39803.7|175
1762358700000|2025-11-05 16:05:00|39903.9|39883.9|39784.1|39744.1|39911.5|39889.8|39767.4|39728.6|133
1762359000000|2025-11-05 16:10:00|39779.9|39739.9|39601.9|39561.9|39785.7|39755.3|39593.1|39561.9|182
1762359300000|2025-11-05 16:15:00|39599.8|39559.8|39609.7|39569.7|39656.5|39625.6|39529.9|39499.5|141
1762359600000|2025-11-05 16:20:00|39610.1|39570.1|39710.9|39690.9|39718.4|39690.9|39603|39570.1|133
1762359900000|2025-11-05 16:25:00|39710.8|39690.8|39846.6|39826.6|39867.4|39847.4|39710.8|39690.8|102
1762360200000|2025-11-05 16:30:00|39844.5|39824.5|40036.2|40016.2|40085|40062.5|39844.5|39824.5|211
1762360500000|2025-11-05 16:35:00|40040.4|40020.4|40042.2|40022.2|40081.2|40047.9|40013.3|39985|227
1762360800000|2025-11-05 16:40:00|40040.1|40020.1|40144.5|40124.5|40166.2|40124.5|40040.1|40020.1|190
1762361100000|2025-11-05 16:45:00|40144.1|40124.1|40071.9|40031.9|40144.1|40124.1|40035.7|40002.5|176
1762361400000|2025-11-05 16:50:00|40061.5|40041.5|40093.9|40073.9|40123.2|40095.7|40060.7|40031.9|148
1762361700000|2025-11-05 16:55:00|40096|40076|40090.6|40070.6|40109.6|40078.5|40022.3|39995.2|168
1762362000000|2025-11-05 17:00:00|40100.2|40060.2|39986|39966|40100.2|40061|39974.8|39942.3|218
1762362300000|2025-11-05 17:05:00|39986.4|39966.4|39786.1|39746.1|40011.4|39987.6|39771.1|39741.9|256
1762362600000|2025-11-05 17:10:00|39784|39744|39689.5|39649.5|39786.9|39756.5|39653.7|39619.5|299
1762362900000|2025-11-05 17:15:00|39691|39651|39804.8|39784.8|39853.9|39833.1|39691|39651|218
1762363200000|2025-11-05 17:20:00|39807.3|39787.3|39729.7|39709.7|39887.3|39839|39708.2|39688.2|960
1762363500000|2025-11-05 17:25:00|39731.8|39711.8|39845.7|39825.7|39865.3|39845.3|39731.8|39711.8|239
1762363800000|2025-11-05 17:30:00|39846.1|39826.1|39856|39836|39919|39871.8|39839.4|39809|122
1762364100000|2025-11-05 17:35:00|39856.4|39836.4|39896.6|39876.6|39896.6|39876.6|39854.3|39834.3|76
1762364400000|2025-11-05 17:40:00|39895.8|39875.8|39979.2|39959.2|40003.8|39975.9|39895.8|39875.8|83
1762364700000|2025-11-05 17:45:00|39977.1|39957.1|39965.7|39945.7|39977.1|39957.1|39944.9|39924.9|52
1762365000000|2025-11-05 17:50:00|39967.8|39947.8|39973.9|39953.9|39978.1|39955.6|39937.4|39917.4|67
1762365300000|2025-11-05 17:55:00|39976|39956|39990.5|39970.5|40011.7|39988.4|39976|39952.2|79
1762365600000|2025-11-05 18:00:00|39993|39973|40003.2|39983.2|40040|40018.2|39964.9|39931.7|208
1762365900000|2025-11-05 18:05:00|40002.8|39982.8|39994.8|39974.8|40005.3|39983.1|39969.4|39949.4|62
1762366200000|2025-11-05 18:10:00|39995.2|39975.2|40005|39985|40015|39995|39963.1|39941|115
1762366500000|2025-11-05 18:15:00|39997.1|39977.1|39985.6|39965.6|40017.2|39982.8|39953.6|39921.1|136
1762366800000|2025-11-05 18:20:00|39985.9|39965.9|39996.3|39976.3|40102.2|40073.4|39985.9|39944.2|154
1762367100000|2025-11-05 18:25:00|39998.8|39978.8|39979.1|39919.1|40040|39997.1|39935.7|39899.9|224
1762420500000|2025-11-06 09:15:00|39958.2|39898.2|39480|39420|39958.2|39898.2|39429.7|39369.7|249
1762420800000|2025-11-06 09:20:00|39485|39425|39637|39577|39715.4|39655.4|39485|39425|102
1762421100000|2025-11-06 09:25:00|39641.6|39581.6|39611.9|39551.9|39746.5|39688.7|39607.3|39551.9|57
1762421400000|2025-11-06 09:30:00|39609.4|39549.4|39567.8|39527.8|39646|39611.5|39556.4|39496.4|35
1762421700000|2025-11-06 09:35:00|39568.6|39528.6|39539.5|39499.5|39613.5|39559.6|39516.6|39479.1|32
1762422000000|2025-11-06 09:40:00|39541.6|39501.6|39438.8|39398.8|39547|39502|39422.7|39398|40
1762422300000|2025-11-06 09:45:00|39428|39408|39571.6|39511.6|39575.9|39521.6|39419.8|39399.8|58
1762422600000|2025-11-06 09:50:00|39572|39512|39539.8|39519.8|39580.2|39539.1|39514|39483.7|28
1762422900000|2025-11-06 09:55:00|39539.7|39519.7|39551.4|39511.4|39558.6|39519.7|39504.4|39465.5|30
1762423200000|2025-11-06 10:00:00|39536.8|39516.8|39538.9|39478.9|39602.2|39553.9|39480.4|39439.6|118
1762423500000|2025-11-06 10:05:00|39539.2|39479.2|39493|39433|39539.2|39502.4|39493|39433|17
1762423800000|2025-11-06 10:10:00|39488.4|39428.4|39418.3|39398.3|39488.4|39435.2|39402.6|39382.6|93
1762424100000|2025-11-06 10:15:00|39415.8|39395.8|39366|39346|39475.4|39436.8|39366|39330|84
1762424400000|2025-11-06 10:20:00|39376.8|39336.8|39223.6|39183.6|39378.9|39348.1|39155.7|39130.3|109
1762424700000|2025-11-06 10:25:00|39223.2|39183.2|39272.6|39232.6|39292.8|39254.9|39222.8|39183.2|37
1762425000000|2025-11-06 10:30:00|39268.4|39228.4|39186.5|39166.5|39285.2|39244.8|39186.5|39165.1|38
1762425300000|2025-11-06 10:35:00|39198|39158|39262.6|39222.6|39267.3|39244.4|39188.8|39158|24
1762425600000|2025-11-06 10:40:00|39261.6|39241.6|39286.4|39246.4|39352.2|39316.8|39261.6|39224.4|50
1762425900000|2025-11-06 10:45:00|39286|39246|39147.1|39127.1|39286|39255.3|39147.1|39127.1|66
1762426200000|2025-11-06 10:50:00|39147.4|39127.4|39197|39157|39204.1|39174.5|39131.6|39096.3|54
1762426500000|2025-11-06 10:55:00|39207|39167|39233.7|39193.7|39266.2|39228.7|39162|39129.1|55
1762426800000|2025-11-06 11:00:00|39227.9|39187.9|39155.7|39115.7|39227.9|39187.9|39125.4|39082.3|44
1762427100000|2025-11-06 11:05:00|39161.1|39101.1|39216.4|39176.4|39234.7|39187.2|39149.3|39098.6|53
1762427400000|2025-11-06 11:10:00|39201.4|39181.4|39204.2|39164.2|39227.1|39197.1|39190.6|39146.7|57
1762427700000|2025-11-06 11:15:00|39203.4|39163.4|39227|39207|39234.1|39209.1|39181.3|39142.4|27
1762428000000|2025-11-06 11:20:00|39226.6|39206.6|39259|39219|39286.6|39256.2|39194.5|39157.1|89
1762428300000|2025-11-06 11:25:00|39258.7|39218.7|39193.6|39153.6|39262.9|39218.7|39184.7|39146.5|31
1762428600000|2025-11-06 11:30:00|39186.5|39146.5|39173.9|39153.9|39198.9|39163.2|39145.3|39116.4|14
1762428900000|2025-11-06 11:35:00|39174.3|39154.3|39136.3|39096.3|39241.4|39191|39136.3|39096.3|32
1762429200000|2025-11-06 11:40:00|39135.9|39095.9|39208.4|39148.4|39213.4|39161.2|39118.1|39081.3|26
1762429500000|2025-11-06 11:45:00|39206.2|39146.2|39180.4|39120.4|39221.9|39189.4|39167.6|39118.3|22
1762429800000|2025-11-06 11:50:00|39175|39135|39196.1|39136.1|39206.1|39146.1|39175|39125.4|35
1762430100000|2025-11-06 11:55:00|39198.2|39138.2|39086.3|39066.3|39200.7|39154.9|39086.3|39066.3|19
1762430400000|2025-11-06 12:00:00|39088.4|39068.4|39152.7|39132.7|39171.7|39145.6|39052.8|39026|54
1762430700000|2025-11-06 12:05:00|39153.1|39133.1|39215.1|39175.1|39223|39179.8|39150.6|39120.2|28
1762431000000|2025-11-06 12:10:00|39202.6|39182.6|39222.5|39182.5|39237.2|39193.3|39166.9|39132.6|34
1762431300000|2025-11-06 12:15:00|39227.5|39187.5|39209.6|39169.6|39257.5|39218.1|39177.5|39145|31
1762431600000|2025-11-06 12:20:00|39192.1|39152.1|39217|39157|39258.8|39217.1|39167|39133.9|34
1762431900000|2025-11-06 12:25:00|39212.8|39152.8|39033.3|38993.3|39212.8|39157.4|39018.3|38986.2|35
1762432200000|2025-11-06 12:30:00|39031.2|38991.2|38996.5|38976.5|39037.6|39010.9|38967.7|38940.5|99
1762432500000|2025-11-06 12:35:00|38994|38974|38967.2|38927.2|39000.4|38980.1|38925.1|38894.3|78
1762432800000|2025-11-06 12:40:00|38965|38925|38976|38936|39012.5|38978.5|38905|38861.8|70
1762433100000|2025-11-06 12:45:00|38975.6|38935.6|39043.4|39023.4|39053.8|39024.2|38969.2|38935.6|19
1762433400000|2025-11-06 12:50:00|39038.8|39018.8|39024.1|39004.1|39066.6|39036.3|39009.1|38973|54
1762433700000|2025-11-06 12:55:00|39021.6|39001.6|39038.3|39018.3|39065.8|39039|38991.2|38960.8|31
1762434000000|2025-11-06 13:00:00|39047.9|39007.9|38985.7|38945.7|39052.4|39007.9|38882.9|38862.9|167
1762434300000|2025-11-06 13:05:00|38987.2|38947.2|38893.9|38873.9|39011|38986.4|38889.9|38855.3|62
1762434600000|2025-11-06 13:10:00|38891|38871|38920.9|38900.9|38956.7|38923.1|38888.9|38853.9|61
1762434900000|2025-11-06 13:15:00|38920.5|38900.5|38983|38963|38983|38963|38910.1|38862.6|80
1762435200000|2025-11-06 13:20:00|38987.2|38967.2|39051.7|39011.7|39052.4|39022.8|38965.7|38915.4|96
1762435500000|2025-11-06 13:25:00|39042.1|39022.1|39028.8|38988.8|39060.2|39032.1|39013.4|38976.6|131
1762435800000|2025-11-06 13:30:00|39029.1|38989.1|38822.8|38802.8|39040.9|38994.8|38820.7|38800.7|468
1762436100000|2025-11-06 13:35:00|38824.9|38804.9|38698.7|38678.7|38877|38848.8|38675.9|38645.5|296
1762436400000|2025-11-06 13:40:00|38696.6|38676.6|38706|38666|38735.6|38714.5|38678.4|38654.5|157
1762436700000|2025-11-06 13:45:00|38701.7|38661.7|38777|38737|38825.6|38795.9|38691|38660.6|386
1762437000000|2025-11-06 13:50:00|38774.1|38734.1|38736.6|38716.6|38792.7|38765.2|38720.2|38683.7|135
1762437300000|2025-11-06 13:55:00|38739.1|38719.1|38680|38640|38746.2|38726.2|38675.7|38640|55
1762437600000|2025-11-06 14:00:00|38678.9|38638.9|38656.3|38636.3|38707.5|38679.2|38581|38558.9|190
1762437900000|2025-11-06 14:05:00|38666.7|38626.7|38603|38563|38690.6|38654.2|38599.8|38563|86
1762438200000|2025-11-06 14:10:00|38594.1|38574.1|38564.7|38544.7|38613|38574.1|38510.1|38490.1|111
1762438500000|2025-11-06 14:15:00|38579.3|38539.3|38627.8|38567.8|38682.2|38643.3|38575.4|38539.3|266
1762438800000|2025-11-06 14:20:00|38616.7|38576.7|38615.3|38595.3|38629.2|38595.3|38560.6|38531.4|149
1762439100000|2025-11-06 14:25:00|38617.8|38597.8|38533.7|38513.7|38687.8|38657|38533.7|38499.8|59
1762439400000|2025-11-06 14:30:00|38531.6|38511.6|38501.5|38481.5|38551.5|38521.5|38467.3|38441.9|188
1762439700000|2025-11-06 14:35:00|38503.6|38483.6|38543.2|38523.2|38582.5|38536.4|38479.3|38443.2|392
1762440000000|2025-11-06 14:40:00|38551|38511|38465.2|38445.2|38551|38519.9|38461.4|38433.9|185
1762440300000|2025-11-06 14:45:00|38470.2|38450.2|38504.5|38464.5|38517.4|38487.8|38458.5|38428.1|130
1762440600000|2025-11-06 14:50:00|38494.9|38474.9|38545.8|38505.8|38553|38529.5|38466.2|38433|105
1762440900000|2025-11-06 14:55:00|38543.7|38503.7|38465.1|38445.1|38556.6|38522.9|38460|38440|139
1762441200000|2025-11-06 15:00:00|38467.2|38447.2|38521.4|38481.4|38526.4|38504.7|38395.8|38375.8|240
1762441500000|2025-11-06 15:05:00|38508.9|38488.9|38566.1|38546.1|38622.5|38577.9|38486.8|38449.6|147
1762441800000|2025-11-06 15:10:00|38565.7|38545.7|38595.2|38555.2|38608.4|38571.3|38524.9|38487.8|127
1762442100000|2025-11-06 15:15:00|38594.8|38554.8|38853|38833|38917.3|38882.9|38565.2|38537.7|257
1762442400000|2025-11-06 15:20:00|38852.2|38832.2|38683.9|38643.9|38861.9|38832.2|38672.8|38643.9|125
1762442700000|2025-11-06 15:25:00|38676.4|38656.4|38696.7|38656.7|38696.7|38659.2|38602.1|38571.7|198
1762443000000|2025-11-06 15:30:00|38697|38657|38897.7|38857.7|38909.5|38864.8|38697|38652.4|199
1762443300000|2025-11-06 15:35:00|38902|38862|38862.3|38822.3|38902.3|38872.7|38806.9|38772.3|74
1762443600000|2025-11-06 15:40:00|38847.3|38827.3|38811.1|38771.1|38851.2|38827.3|38791.8|38761.5|138
1762443900000|2025-11-06 15:45:00|38810.7|38770.7|38788.8|38768.8|38865|38836.7|38788.8|38756.1|217
1762444200000|2025-11-06 15:50:00|38788.5|38768.5|38800.6|38780.6|38824.9|38796|38785.2|38761.7|186
1762444500000|2025-11-06 15:55:00|38802.4|38782.4|38647.6|38607.6|38802.7|38782.7|38647.6|38607.6|194
1762444800000|2025-11-06 16:00:00|38646.9|38606.9|38654.7|38614.7|38670.4|38635|38607.2|38576.8|186
1762445100000|2025-11-06 16:05:00|38654.6|38614.6|38604.9|38584.9|38690.7|38670.7|38602.5|38581.7|50
1762445400000|2025-11-06 16:10:00|38605.7|38585.7|38551.6|38531.6|38605.7|38585.7|38549.5|38529.5|99
1762445700000|2025-11-06 16:15:00|38554.1|38534.1|38587.3|38567.3|38593.4|38573.4|38549.5|38524.5|348
1762446000000|2025-11-06 16:20:00|38587.7|38567.7|38582.2|38562.2|38604.4|38577.3|38580.2|38559.8|46
1762446300000|2025-11-06 16:25:00|38586.9|38566.9|38533.9|38513.9|38594|38574|38509.7|38489.7|25
1762446600000|2025-11-06 16:30:00|38534.3|38514.3|38416.4|38396.4|38542.5|38522.5|38416.4|38393.5|146
1762446900000|2025-11-06 16:35:00|38420.6|38400.6|38463.8|38443.8|38482|38443.8|38393.1|38373.1|93
1762447200000|2025-11-06 16:40:00|38464.2|38444.2|38402.6|38362.6|38473.8|38453.8|38401.9|38362.6|252
1762447500000|2025-11-06 16:45:00|38400.4|38360.4|38402.5|38382.5|38423.9|38403.9|38333.2|38311.1|234
1762447800000|2025-11-06 16:50:00|38402.1|38382.1|38557.8|38537.8|38607.5|38565.6|38378.2|38358.2|156
1762448100000|2025-11-06 16:55:00|38567.4|38527.4|38379.8|38359.8|38567.4|38529.9|38378.7|38348.8|313
1762448400000|2025-11-06 17:00:00|38382|38362|38426.2|38406.2|38432.3|38409.8|38382|38362|214
1762448700000|2025-11-06 17:05:00|38428.3|38408.3|38441.1|38421.1|38469.4|38434|38385.8|38362.9|168
1762449000000|2025-11-06 17:10:00|38439|38419|38262.9|38222.9|38459.4|38426.9|38240.4|38215.7|210
1762449300000|2025-11-06 17:15:00|38262.8|38222.8|38212.1|38192.1|38295.7|38270|38212.1|38184.9|321
1762449600000|2025-11-06 17:20:00|38214.2|38194.2|38152.4|38132.4|38219.9|38199.9|38140.6|38117|992
1762449900000|2025-11-06 17:25:00|38150.3|38130.3|38218|38198|38258.4|38228|38133.8|38110.6|418
1762450200000|2025-11-06 17:30:00|38215.9|38195.9|38226.9|38206.9|38258.3|38238.3|38214.1|38184.8|108
1762450500000|2025-11-06 17:35:00|38229.4|38209.4|38234.3|38214.3|38274.8|38250.8|38224|38204|111
1762450800000|2025-11-06 17:40:00|38233.6|38213.6|38243.9|38223.9|38277.5|38252.9|38233.6|38213.6|159
1762451100000|2025-11-06 17:45:00|38241.8|38221.8|38282.4|38262.4|38318.9|38288.5|38239.3|38219.3|84
1762451400000|2025-11-06 17:50:00|38282.8|38262.8|38234.9|38214.9|38299.2|38279.2|38216.3|38196.3|98
1762451700000|2025-11-06 17:55:00|38234.5|38214.5|38240.8|38220.8|38240.8|38220.8|38211.3|38191.3|110
1762452000000|2025-11-06 18:00:00|38238.7|38218.7|38174.7|38154.7|38264.4|38234.1|38168|38148|99
1762452300000|2025-11-06 18:05:00|38175.1|38155.1|38199.7|38179.7|38230.1|38206.1|38175.1|38155.1|108
1762452600000|2025-11-06 18:10:00|38197.5|38177.5|38168.2|38148.2|38197.9|38177.9|38161|38130|92
1762452900000|2025-11-06 18:15:00|38178.5|38138.5|38206|38186|38219.2|38194.2|38146.8|38126.8|121
1762453200000|2025-11-06 18:20:00|38203.8|38183.8|38085.2|38065.2|38213.5|38183.8|38069.5|38039.8|111
1762453500000|2025-11-06 18:25:00|38085.5|38065.5|38220.5|38160.5|38227.3|38192.3|38085.5|38053.4|175
1762506900000|2025-11-07 09:15:00|38208.3|38148.3|38253.5|38233.5|38395.6|38335.6|38208.3|38148.3|173
1762507200000|2025-11-07 09:20:00|38253.2|38233.2|38175.9|38135.9|38307.4|38276.3|38152.4|38116|92
1762507500000|2025-11-07 09:25:00|38185.2|38125.2|38225.9|38185.9|38241.6|38196.9|38173.1|38125.2|45
1762507800000|2025-11-07 09:30:00|38226.5|38186.5|38201.8|38161.8|38262.2|38229.4|38166.2|38137.5|76
1762508100000|2025-11-07 09:35:00|38204.3|38164.3|37927.5|37887.5|38208.2|38177.5|37927.5|37880|143
1762508400000|2025-11-07 09:40:00|37927.9|37887.9|37951.4|37911.4|37977.1|37941.8|37832.5|37797.1|157
1762508700000|2025-11-07 09:45:00|37949.3|37909.3|37907.7|37867.7|38046|37998.5|37907.7|37856.7|83
1762509000000|2025-11-07 09:50:00|37898.1|37878.1|37893.1|37853.1|37925.2|37887.4|37833.1|37794.9|118
1762509300000|2025-11-07 09:55:00|37902.7|37842.7|38003.6|37963.6|38013.3|37963.6|37864.1|37812.4|125
1762509600000|2025-11-07 10:00:00|38001.1|37961.1|38008.9|37948.9|38035.4|37995.1|37956.4|37918.3|55
1762509900000|2025-11-07 10:05:00|38011.1|37951.1|37962.5|37922.5|38017.4|37970.7|37945.7|37911.8|63
1762510200000|2025-11-07 10:10:00|37964.6|37924.6|38156.3|38096.3|38178.8|38119.1|37964.6|37924.6|43
1762510500000|2025-11-07 10:15:00|38155.9|38095.9|38220.9|38160.9|38225.9|38175.5|38084.8|38047.4|60
1762510800000|2025-11-07 10:20:00|38220.8|38160.8|38159|38119|38227.2|38187.6|38159|38114.3|56
1762511100000|2025-11-07 10:25:00|38176.8|38136.8|38189.2|38149.2|38191.4|38159.6|38172.4|38126.4|12
1762511400000|2025-11-07 10:30:00|38187.1|38147.1|38235.5|38195.5|38240.8|38215.1|38182.4|38147.1|137
1762511700000|2025-11-07 10:35:00|38237.6|38197.6|38222.6|38202.6|38247.6|38220.5|38208.7|38176.9|54
1762512000000|2025-11-07 10:40:00|38217.6|38197.6|38189.3|38169.3|38220.1|38200.1|38158.6|38126.1|21
1762512300000|2025-11-07 10:45:00|38199.6|38159.6|38183.4|38163.4|38218.2|38190.7|38163.5|38116.8|39
1762512600000|2025-11-07 10:50:00|38185.6|38165.6|38251.6|38211.6|38263.7|38231.2|38185.6|38158.1|70
1762512900000|2025-11-07 10:55:00|38246.9|38206.9|38250|38210|38272.2|38223|38199.7|38162.9|25
1762513200000|2025-11-07 11:00:00|38239.7|38219.7|38243.6|38183.6|38252.2|38221.8|38225.4|38165.4|28
1762513500000|2025-11-07 11:05:00|38250|38190|38265.3|38205.3|38268.5|38220.7|38240.4|38190|12
1762513800000|2025-11-07 11:10:00|38262.8|38202.8|38215.2|38175.2|38262.8|38231|38214.6|38175.2|39
1762514100000|2025-11-07 11:15:00|38222.7|38162.7|38147|38087|38222.7|38164.5|38086.7|38053.5|35
1762514400000|2025-11-07 11:20:00|38140.2|38100.2|38251.8|38191.8|38264.8|38235|38138|38100.2|96
1762514700000|2025-11-07 11:25:00|38252.2|38192.2|38197.4|38137.4|38252.2|38197.1|38187.8|38128.1|45
1762515000000|2025-11-07 11:30:00|38197.1|38137.1|38104.2|38044.2|38197.1|38137.1|38104.2|38044.2|11
1762515300000|2025-11-07 11:35:00|38103.5|38043.5|38043|37983|38111.2|38052.7|38031.5|37983|60
1762515600000|2025-11-07 11:40:00|38004.8|37944.8|37960.4|37920.4|38034.4|37994.4|37957.6|37910.1|36
1762515900000|2025-11-07 11:45:00|37957.6|37917.6|38111.7|38051.7|38111.7|38053.9|37957.6|37912.9|50
1762516200000|2025-11-07 11:50:00|38106.7|38066.7|38241.5|38201.5|38251.2|38201.5|38096|38048.5|34
1762516500000|2025-11-07 11:55:00|38244|38204|38248.3|38188.3|38254.8|38215.8|38210.8|38158.3|33
1762516800000|2025-11-07 12:00:00|38246.1|38186.1|38168.2|38108.2|38253.3|38211.2|38148.2|38092.2|25
1762517100000|2025-11-07 12:05:00|38155.7|38115.7|38284.9|38244.9|38348.5|38303.5|38155.7|38106|47
1762517400000|2025-11-07 12:10:00|38295.3|38235.3|38524.8|38484.8|38539.1|38504.8|38277.3|38235.3|220
1762517700000|2025-11-07 12:15:00|38525.1|38485.1|38459.6|38419.6|38586.6|38541.2|38395.6|38345.8|98
1762518000000|2025-11-07 12:20:00|38457.4|38417.4|38402.1|38362.1|38459.9|38424.6|38393.4|38347.9|68
1762518300000|2025-11-07 12:25:00|38411.4|38371.4|38458.2|38398.2|38471.4|38418.7|38409.6|38353.6|23
1762518600000|2025-11-07 12:30:00|38458.5|38398.5|38378.5|38338.5|38458.9|38408.9|38356|38325.6|40
1762518900000|2025-11-07 12:35:00|38376|38336|38279.1|38239.1|38385.6|38339.6|38234.1|38201.6|50
1762519200000|2025-11-07 12:40:00|38288.4|38228.4|38311.8|38251.8|38346.2|38316.9|38258.4|38218.4|25
1762519500000|2025-11-07 12:45:00|38309.7|38249.7|38371.9|38331.9|38426.6|38391.6|38280|38248.1|125
1762519800000|2025-11-07 12:50:00|38369.7|38329.7|38532.1|38492.1|38547.8|38497.4|38369|38319.4|124
1762520100000|2025-11-07 12:55:00|38519.6|38499.6|38441.6|38421.6|38525.6|38499.6|38409.5|38364.2|152
1762520400000|2025-11-07 13:00:00|38434.9|38374.9|38441.3|38401.3|38534.8|38505.1|38315.4|38268.2|278
1762520700000|2025-11-07 13:05:00|38431.7|38411.7|38502.7|38442.7|38541.2|38493.3|38431.7|38401.6|130
1762521000000|2025-11-07 13:10:00|38492.7|38452.7|38374.1|38334.1|38492.7|38455.9|38352.7|38314.1|62
1762521300000|2025-11-07 13:15:00|38381.6|38341.6|38384.5|38344.5|38457.6|38421.6|38371.6|38318.8|149
1762521600000|2025-11-07 13:20:00|38379.8|38359.8|38383.9|38363.9|38462.1|38421.7|38377.9|38342.4|198
1762521900000|2025-11-07 13:25:00|38383.8|38363.8|38404.1|38384.1|38461.3|38415.6|38352.8|38312.8|83
1762522200000|2025-11-07 13:30:00|38404.5|38384.5|38439.7|38399.7|38476.9|38447.2|38346.2|38310.6|127
1762522500000|2025-11-07 13:35:00|38437.6|38397.6|38448.6|38388.6|38516.8|38486.4|38406.5|38356.2|109
1762522800000|2025-11-07 13:40:00|38449|38389|38372.5|38332.5|38453.3|38416.5|38362.9|38332.5|82
1762523100000|2025-11-07 13:45:00|38370.4|38330.4|38365.4|38325.4|38388.6|38353.2|38317.9|38280.7|74
1762523400000|2025-11-07 13:50:00|38364.7|38324.7|38495.6|38475.6|38518.4|38475.6|38361.4|38324.7|148
1762523700000|2025-11-07 13:55:00|38496.3|38476.3|38514.1|38494.1|38566.7|38527.7|38457|38409.5|133
1762524000000|2025-11-07 14:00:00|38518.8|38498.8|38414.4|38394.4|38523.5|38498.8|38371.4|38343.9|216
1762524300000|2025-11-07 14:05:00|38415.4|38395.4|38665.5|38625.5|38696.2|38668.3|38398.9|38354.6|132
1762524600000|2025-11-07 14:10:00|38660.8|38640.8|38740.3|38700.3|38774|38741.1|38660.8|38630.5|191
1762524900000|2025-11-07 14:15:00|38742.4|38702.4|38602.4|38542.4|38747.4|38714.3|38585.6|38534.9|87
1762525200000|2025-11-07 14:20:00|38592|38552|38664.4|38624.4|38669.4|38641.6|38582.7|38542.3|87
1762525500000|2025-11-07 14:25:00|38664.8|38624.8|38702.2|38682.2|38716.5|38682.2|38664.8|38624.8|232
1762525800000|2025-11-07 14:30:00|38702.6|38682.6|38640.4|38600.4|38763.6|38725|38626.9|38586.9|658
1762526100000|2025-11-07 14:35:00|38645.1|38605.1|38413.4|38393.4|38656.9|38625.1|38413.4|38393.4|220
1762526400000|2025-11-07 14:40:00|38403.1|38383.1|38623.7|38583.7|38674.7|38641.9|38400.9|38371.3|140
1762526700000|2025-11-07 14:45:00|38624.4|38584.4|38583.3|38523.3|38666.8|38632.9|38529.8|38504.8|172
1762527000000|2025-11-07 14:50:00|38570.8|38530.8|38625.7|38605.7|38633.2|38612.1|38569.3|38523.6|323
1762527300000|2025-11-07 14:55:00|38627.9|38607.9|38681.6|38641.6|38706|38671.4|38624.9|38591.7|210
1762527600000|2025-11-07 15:00:00|38683.8|38643.8|38654.2|38614.2|38683.8|38653.5|38562.9|38530.4|105
1762527900000|2025-11-07 15:05:00|38654.5|38614.5|38625.3|38585.3|38696.7|38657.7|38563.5|38533.8|78
1762528200000|2025-11-07 15:10:00|38635.9|38575.9|38727.2|38707.2|38737.9|38707.2|38615.2|38565.2|163
1762528500000|2025-11-07 15:15:00|38736.5|38696.5|38810.2|38790.2|38875.7|38850.6|38731.6|38690.4|373
1762528800000|2025-11-07 15:20:00|38820.5|38780.5|38629.8|38609.8|38827.6|38802.2|38629.8|38609.8|154
1762529100000|2025-11-07 15:25:00|38619|38599|38720.2|38680.2|38733|38680.2|38611.9|38571.9|108
1762529400000|2025-11-07 15:30:00|38718|38678|38670|38630|38738.2|38697.1|38651.5|38592.6|166
1762529700000|2025-11-07 15:35:00|38670.3|38630.3|38623.7|38583.7|38730.6|38677.5|38616.2|38581.5|98
1762530000000|2025-11-07 15:40:00|38633.1|38573.1|38571.6|38551.6|38680.9|38639.9|38561|38541|201
1762530300000|2025-11-07 15:45:00|38573.8|38553.8|38629.7|38569.7|38630.3|38600.7|38497.1|38442.8|331
1762530600000|2025-11-07 15:50:00|38619.3|38579.3|38619.1|38579.1|38662.3|38619.1|38557.8|38505|162
1762530900000|2025-11-07 15:55:00|38614.1|38574.1|38598|38578|38620.2|38588.4|38564.9|38535.2|87
1762531200000|2025-11-07 16:00:00|38595.2|38575.2|38644.8|38624.8|38660.1|38627.6|38569.5|38529.5|120
1762531500000|2025-11-07 16:05:00|38654.4|38614.4|38790.3|38730.3|38922.8|38897.7|38644.8|38614.4|641
1762531800000|2025-11-07 16:10:00|38789.9|38729.9|38649.6|38609.6|38863.5|38836.3|38624.6|38601.8|405
1762532100000|2025-11-07 16:15:00|38645.3|38605.3|38737.1|38717.1|38747.5|38725.3|38617.1|38581.1|166
1762532400000|2025-11-07 16:20:00|38737.5|38717.5|38801.4|38781.4|38823.9|38791.4|38692.9|38649.8|193
1762532700000|2025-11-07 16:25:00|38801|38781|38861.9|38841.9|38892.1|38871.6|38778.9|38746.4|227
1762533000000|2025-11-07 16:30:00|38861.6|38841.6|38818.9|38778.9|38878.4|38858.4|38811.1|38770|185
1762533300000|2025-11-07 16:35:00|38808.3|38788.3|38757.2|38737.2|38847|38817.3|38741.9|38712.6|196
1762533600000|2025-11-07 16:40:00|38759.4|38739.4|38874|38834|38876|38848.5|38756.7|38720.9|141
1762533900000|2025-11-07 16:45:00|38871.8|38831.8|38787|38747|38943.2|38912.1|38782|38747|153
1762534200000|2025-11-07 16:50:00|38776.7|38756.7|38693.4|38673.4|38786.3|38756.7|38681.6|38654.8|144
1762534500000|2025-11-07 16:55:00|38691.2|38671.2|38518.5|38498.5|38742.6|38712.9|38511|38480.6|177
1762534800000|2025-11-07 17:00:00|38521|38501|38661.1|38641.1|38670.5|38641.1|38521|38497.4|230
1762535100000|2025-11-07 17:05:00|38665.5|38645.5|38696.2|38676.2|38744.4|38691.9|38619.1|38579.4|139
1762535400000|2025-11-07 17:10:00|38703.7|38663.7|38807.5|38767.5|38836.1|38790.7|38693.4|38650.9|202
1762535700000|2025-11-07 17:15:00|38808.2|38768.2|38881|38861|39007.1|38964.3|38759.5|38729|412
1762536000000|2025-11-07 17:20:00|38891.4|38851.4|38899|38879|38943.5|38913.1|38790.3|38737.4|1397
1762536300000|2025-11-07 17:25:00|38901.1|38881.1|38963.9|38943.9|38995.4|38967.9|38899|38862.6|193
1762536600000|2025-11-07 17:30:00|38964.2|38944.2|38931.7|38911.7|38981.7|38954.2|38914.5|38892|221
1762536900000|2025-11-07 17:35:00|38929.5|38909.5|38929.4|38909.4|38969.6|38934.3|38911.2|38881.9|71
1762537200000|2025-11-07 17:40:00|38927.3|38907.3|38950|38930|38950|38930|38919.1|38884.1|67
1762537500000|2025-11-07 17:45:00|38949.7|38929.7|38941.1|38901.1|38953.6|38929.7|38868.4|38833.8|127
1762537800000|2025-11-07 17:50:00|38930.8|38910.8|38971.3|38951.3|38981|38951.4|38912.2|38883.2|76
1762538100000|2025-11-07 17:55:00|38973.5|38953.5|38942.8|38922.8|38973.5|38953.5|38938.6|38909|81
1762538400000|2025-11-07 18:00:00|38941.7|38921.7|38990.2|38970.2|39015.7|38988.2|38932.1|38902.4|114
1762538700000|2025-11-07 18:05:00|39002.2|38962.2|38999.3|38959.3|39016.9|38984.4|38966.5|38931.5|134
1762539000000|2025-11-07 18:10:00|39001.5|38961.5|39024.9|39004.9|39066.7|39040.9|38996.5|38961.5|66
1762539300000|2025-11-07 18:15:00|39025.6|39005.6|39042.4|39002.4|39077.9|39042.9|39025.6|38991.5|110
1762539600000|2025-11-07 18:20:00|39032.1|39012.1|39183.9|39143.9|39200.9|39159.2|39027.8|38999.6|114
1762539900000|2025-11-07 18:25:00|39174.9|39154.9|39170.3|39130.3|39282.2|39226.8|39154.9|39109.6|231
1762766100000|2025-11-10 09:15:00|39028.1|38968.1|39093.5|39033.5|39250|39208|39025.9|38965.9|135
1762766400000|2025-11-10 09:20:00|39095.7|39035.7|39143.9|39083.9|39161.7|39106.4|39033.4|38985.9|53
1762766700000|2025-11-10 09:25:00|39140.9|39100.9|39160|39100|39186.1|39139.8|39084.8|39027.5|95
1762767000000|2025-11-10 09:30:00|39160.3|39100.3|39128.7|39068.7|39180|39132.8|39111.3|39051.3|28
1762767300000|2025-11-10 09:35:00|39126|39066|39161.4|39121.4|39165.1|39131.2|39093.4|39058.4|88
1762767600000|2025-11-10 09:40:00|39159.2|39119.2|39195.4|39135.4|39195.4|39149.6|39088.9|39036.4|183
1762767900000|2025-11-10 09:45:00|39185.9|39145.9|39212.4|39172.4|39270.5|39244|39172.2|39126.9|91
1762768200000|2025-11-10 09:50:00|39202.1|39182.1|39165.4|39105.4|39221.9|39182.1|39145.4|39095.6|75
1762768500000|2025-11-10 09:55:00|39158.1|39118.1|39258.6|39198.6|39258.6|39198.6|39158.1|39118.1|54
1762768800000|2025-11-10 10:00:00|39263|39203|39351.2|39331.2|39436|39385.8|39253.6|39203|87
1762769100000|2025-11-10 10:05:00|39361.5|39321.5|39314.7|39274.7|39376.8|39346.6|39275|39215|163
1762769400000|2025-11-10 10:10:00|39321.4|39281.4|39385.1|39345.1|39444|39384|39319.6|39261|173
1762769700000|2025-11-10 10:15:00|39372.6|39352.6|39329.5|39269.5|39402.9|39352.6|39322|39262|23
1762770000000|2025-11-10 10:20:00|39330.6|39270.6|39337.2|39297.2|39408.5|39357.5|39330.6|39270.6|16
1762770300000|2025-11-10 10:25:00|39346.7|39286.7|39411|39351|39411.1|39351.1|39332.4|39281|31
1762770600000|2025-11-10 10:30:00|39408.3|39348.3|39374|39354|39423.5|39365.7|39374|39348.3|12
1762770900000|2025-11-10 10:35:00|39371.7|39351.7|39397.3|39357.3|39410.4|39365.1|39361|39323.2|38
1762771200000|2025-11-10 10:40:00|39397.6|39357.6|39337.6|39317.6|39404.8|39372.3|39333.3|39307.4|21
1762771500000|2025-11-10 10:45:00|39348.4|39308.4|39393.5|39333.5|39413.5|39371|39348.4|39308.4|8
1762771800000|2025-11-10 10:50:00|39386|39346|39332.6|39312.6|39395.7|39350.4|39332.6|39304.8|11
1762772100000|2025-11-10 10:55:00|39332.3|39312.3|39368.3|39328.3|39386.6|39338|39319.5|39289.5|35
1762772400000|2025-11-10 11:00:00|39370.5|39330.5|39365.7|39345.7|39385.7|39348.5|39301.8|39274|26
1762772700000|2025-11-10 11:05:00|39365.9|39345.9|39219.5|39159.5|39410.1|39362.4|39193.2|39149.3|138
1762773000000|2025-11-10 11:10:00|39227.6|39167.6|39219.5|39159.5|39252|39202.3|39193.9|39154.5|71
1762773300000|2025-11-10 11:15:00|39217.2|39157.2|39201.3|39141.3|39257|39197|39149.7|39119.7|87
1762773600000|2025-11-10 11:20:00|39201.1|39141.1|39139|39119|39216.6|39156.6|39134.3|39101.3|22
1762773900000|2025-11-10 11:25:00|39134.5|39114.5|39186.4|39146.4|39206.7|39146.7|39124.3|39091.5|39
1762774200000|2025-11-10 11:30:00|39186.7|39146.7|39183.3|39123.3|39196.4|39151.1|39178.8|39118.8|15
1762774500000|2025-11-10 11:35:00|39174.4|39114.4|39088|39028|39178.6|39123.6|39071.3|39021|28
1762774800000|2025-11-10 11:40:00|39083.5|39023.5|39159.2|39099.2|39179.5|39119.5|39067.3|39016.8|46
1762775100000|2025-11-10 11:45:00|39146.7|39106.7|39133.6|39073.6|39156.4|39118.9|39117.4|39064.4|7
1762775400000|2025-11-10 11:50:00|39133.8|39073.8|39141.2|39121.2|39176.5|39131|39133.8|39073.8|10
1762775700000|2025-11-10 11:55:00|39141.5|39121.5|39211.2|39151.2|39213.4|39153.4|39129.9|39076.8|54
1762776000000|2025-11-10 12:00:00|39208.1|39148.1|39316.3|39256.3|39346.3|39286.3|39171.9|39111.9|25
1762776300000|2025-11-10 12:05:00|39318.6|39258.6|39418.2|39358.2|39418.5|39358.5|39273.5|39215.8|22
1762776600000|2025-11-10 12:10:00|39413.2|39353.2|39405.6|39385.6|39425.4|39393|39377.9|39333.2|13
1762776900000|2025-11-10 12:15:00|39410.9|39390.9|39456.1|39436.1|39470.8|39441.1|39410.9|39363.6|55
1762777200000|2025-11-10 12:20:00|39468.6|39428.6|39360.7|39320.7|39468.6|39438.8|39286|39251|26
1762777500000|2025-11-10 12:25:00|39349.9|39329.9|39213.8|39173.8|39370.2|39333.7|39213.8|39173.8|96
1762777800000|2025-11-10 12:30:00|39226.3|39166.3|39303.2|39243.2|39303.2|39243.2|39201.6|39166.3|13
1762778100000|2025-11-10 12:35:00|39303.5|39243.5|39253.4|39233.4|39333.2|39295.4|39253.1|39216.2|9
1762778400000|2025-11-10 12:40:00|39253.1|39233.1|39123.1|39063.1|39258.5|39233.4|39073.9|39030.8|214
1762778700000|2025-11-10 12:45:00|39112.8|39072.8|39077|39037|39128.6|39095.6|39075|39035|22
1762779000000|2025-11-10 12:50:00|39074.7|39034.7|39205.4|39185.4|39215.9|39185.4|39066|39033|17
1762779300000|2025-11-10 12:55:00|39228.2|39188.2|39144.5|39084.5|39255.7|39205.9|39143.4|39084.3|42
1762779600000|2025-11-10 13:00:00|39134|39094|39186|39146|39200|39168.5|39057.3|39024|91
1762779900000|2025-11-10 13:05:00|39193.5|39153.5|39178.2|39118.2|39219|39170.7|39149|39118.2|28
1762780200000|2025-11-10 13:10:00|39157.4|39137.4|39001.7|38961.7|39195.9|39148.4|38989.2|38947.2|112
1762780500000|2025-11-10 13:15:00|38992.5|38972.5|39053.7|39013.7|39056.4|39023.7|38984.7|38951.7|191
1762780800000|2025-11-10 13:20:00|39051.2|39011.2|39018.4|38978.4|39079|39053.7|39018.4|38978.4|132
1762781100000|2025-11-10 13:25:00|39011.7|38971.7|39091.3|39031.3|39119.9|39091.9|39001.9|38968.9|62
1762781400000|2025-11-10 13:30:00|39090.6|39030.6|39177|39117|39206.3|39151.3|39063.6|39023.8|269
1762781700000|2025-11-10 13:35:00|39179.3|39119.3|39063.2|39023.2|39209.1|39158.8|39063.2|39023.2|86
1762782000000|2025-11-10 13:40:00|39058.7|39018.7|39005.5|38945.5|39075.4|39044.9|38925.8|38898|436
1762782300000|2025-11-10 13:45:00|39006|38946|39072.6|39012.6|39117.9|39087.4|39006|38946|171
1762782600000|2025-11-10 13:50:00|39090.1|39030.1|38918.8|38878.8|39102.1|39051.8|38918.8|38871|63
1762782900000|2025-11-10 13:55:00|38914.3|38874.3|38835.4|38815.4|38954.3|38906.8|38835.4|38813.7|207
1762783200000|2025-11-10 14:00:00|38830.9|38810.9|38924.8|38884.8|38986.4|38940.6|38828.4|38804.7|225
1762783500000|2025-11-10 14:05:00|38920.3|38880.3|38816.5|38776.5|38920.3|38882|38752.5|38714.8|353
1762783800000|2025-11-10 14:10:00|38818.8|38778.8|38815.4|38775.4|38902.3|38860.3|38815.4|38765.2|187
1762784100000|2025-11-10 14:15:00|38820.7|38760.7|38909.9|38869.9|38938.2|38905.7|38805.9|38755.9|151
1762784400000|2025-11-10 14:20:00|38899.6|38879.6|38908.3|38868.3|38926.6|38886.6|38859.3|38824.1|75
1762784700000|2025-11-10 14:25:00|38908.5|38868.5|38932.2|38912.2|38974.8|38935|38908.5|38858.8|68
1762785000000|2025-11-10 14:30:00|38927.7|38907.7|38843.6|38803.6|38955.2|38920|38833.9|38801.4|298
1762785300000|2025-11-10 14:35:00|38836.9|38796.9|38890|38850|38910|38862.5|38828.8|38796.9|214
1762785600000|2025-11-10 14:40:00|38892.5|38852.5|38884.1|38844.1|38932.5|38902.7|38867.7|38837.4|94
1762785900000|2025-11-10 14:45:00|38888.9|38848.9|38996.5|38936.5|39052.4|39017.9|38877.2|38846.9|238
1762786200000|2025-11-10 14:50:00|38985.2|38945.2|38977.6|38917.6|38994.2|38962|38920.7|38886.4|131
1762786500000|2025-11-10 14:55:00|38967.4|38927.4|38967.5|38927.5|39012.5|38981.1|38919.1|38884.1|97
1762786800000|2025-11-10 15:00:00|38955|38935|39033|38973|39083.3|39033.8|38946|38911|108
1762787100000|2025-11-10 15:05:00|39032.5|38972.5|39086.7|39046.7|39086.7|39066.7|38981.7|38943.7|201
1762787400000|2025-11-10 15:10:00|39091.2|39051.2|39063.3|39023.3|39146.2|39116.7|39063.3|39017.8|68
1762787700000|2025-11-10 15:15:00|39072.8|39012.8|39176.3|39136.3|39185|39136.3|39050.3|38996.1|155
1762788000000|2025-11-10 15:20:00|39166.6|39146.6|39197.5|39177.5|39290.3|39265|39149.2|39102.5|141
1762788300000|2025-11-10 15:25:00|39197.2|39177.2|39239.2|39199.2|39272.2|39241.7|39197.2|39174.4|129
1762788600000|2025-11-10 15:30:00|39245.9|39205.9|39342.1|39302.1|39387.1|39357.1|39229.4|39185.5|323
1762788900000|2025-11-10 15:35:00|39339.6|39299.6|39327.2|39307.2|39377.1|39336.1|39295.5|39251.5|100
1762789200000|2025-11-10 15:40:00|39336.4|39296.4|39175.3|39135.3|39403.4|39357.2|39155.3|39125.6|139
1762789500000|2025-11-10 15:45:00|39183.8|39123.8|39150.3|39110.3|39187.8|39131|39080.3|39046.8|144
1762789800000|2025-11-10 15:50:00|39150.5|39110.5|39072.7|39032.7|39184.3|39150.8|39058.5|39013.7|120
1762790100000|2025-11-10 15:55:00|39074.9|39034.9|39099.1|39059.1|39121.1|39075.8|39043.6|39016.6|84
1762790400000|2025-11-10 16:00:00|39113.6|39053.6|38988.5|38948.5|39113.6|39058.6|38898|38875.5|308
1762790700000|2025-11-10 16:05:00|38986|38946|38996.2|38956.2|39010.9|38981.2|38943.5|38899.2|84
1762791000000|2025-11-10 16:10:00|38998.4|38958.4|39120.1|39060.1|39150.1|39095.4|38978.4|38938.4|144
1762791300000|2025-11-10 16:15:00|39117.9|39057.9|39113|39093|39159.1|39116|39087.3|39047.8|92
1762791600000|2025-11-10 16:20:00|39123.7|39083.7|39131.4|39091.4|39172|39126|39088.7|39056.2|108
1762791900000|2025-11-10 16:25:00|39130.9|39090.9|39096.9|39056.9|39131.2|39090.9|39054.7|39019.7|61
1762792200000|2025-11-10 16:30:00|39109.9|39049.9|39223.8|39183.8|39229.8|39194|39097.4|39049.9|59
1762792500000|2025-11-10 16:35:00|39221.5|39181.5|39180.5|39140.5|39271.3|39241.5|39175|39140.5|134
1762792800000|2025-11-10 16:40:00|39171.2|39151.2|39318.1|39258.1|39323.9|39296.4|39170.5|39146.7|152
1762793100000|2025-11-10 16:45:00|39316.4|39256.4|39243.8|39223.8|39316.4|39256.4|39210.3|39180.1|97
1762793400000|2025-11-10 16:50:00|39258.8|39218.8|39258.4|39238.4|39355.7|39321|39258.4|39218.8|202
1762793700000|2025-11-10 16:55:00|39256.2|39236.2|39355.9|39295.9|39362.9|39313.1|39208.7|39188.7|153
1762794000000|2025-11-10 17:00:00|39345.4|39305.4|39549.9|39509.9|39570.1|39523.8|39310.3|39280.6|326
1762794300000|2025-11-10 17:05:00|39554.4|39514.4|39523|39463|39556.6|39524.1|39509.5|39463|147
1762794600000|2025-11-10 17:10:00|39508|39468|39497.4|39477.4|39562|39532|39486.5|39447.5|192
1762794900000|2025-11-10 17:15:00|39501.9|39481.9|39682.6|39662.6|39695.1|39665.3|39479.4|39439.1|335
1762795200000|2025-11-10 17:20:00|39682.3|39662.3|39582.8|39542.8|39711|39668.5|39455.6|39428.1|1707
1762795500000|2025-11-10 17:25:00|39580.5|39540.5|39704.7|39664.7|39713.8|39683.5|39567.7|39538|256
1762795800000|2025-11-10 17:30:00|39702.5|39662.5|39670.1|39630.1|39703|39673.2|39651.7|39622.9|23
1762796100000|2025-11-10 17:35:00|39660.4|39640.4|39669.5|39629.5|39679.1|39640.4|39641.8|39606.8|51
1762796400000|2025-11-10 17:40:00|39656.8|39636.8|39681.4|39661.4|39689|39664.7|39656.5|39629|31
1762796700000|2025-11-10 17:45:00|39688.2|39668.2|39689.4|39669.4|39696.6|39676.6|39663.9|39643.9|21
1762797000000|2025-11-10 17:50:00|39689.1|39669.1|39708.5|39688.5|39721.3|39701.1|39686.6|39666.6|85
1762797300000|2025-11-10 17:55:00|39706.3|39686.3|39686.9|39666.9|39711.3|39688.5|39684.9|39664.9|92
1762797600000|2025-11-10 18:00:00|39684.7|39664.7|39645.3|39625.3|39689.4|39669.4|39640.6|39620.6|71
1762797900000|2025-11-10 18:05:00|39645.8|39625.8|39626.3|39606.3|39671.6|39646.6|39609.6|39582.6|58
1762798200000|2025-11-10 18:10:00|39636.5|39596.5|39639|39619|39657.4|39628.7|39579.5|39552|104
1762798500000|2025-11-10 18:15:00|39638.5|39618.5|39686.1|39646.1|39709.4|39658.9|39628.2|39592|64
1762798800000|2025-11-10 18:20:00|39675.9|39655.9|39684.6|39664.6|39713.8|39664.6|39626.6|39606.6|68
1762799100000|2025-11-10 18:25:00|39684.1|39664.1|39664|39604|39695.5|39665.8|39597.5|39572.5|149
1762852500000|2025-11-11 09:15:00|39646.9|39586.9|39313.6|39273.6|39646.9|39598.4|39276.4|39216.4|297
1762852800000|2025-11-11 09:20:00|39351.1|39293.6|39319.8|39259.8|39417.6|39367.1|39290|39251.5|74
1762853100000|2025-11-11 09:25:00|39317.5|39257.5|39331.5|39291.5|39333.8|39301.5|39251.6|39214.8|42
1762853400000|2025-11-11 09:30:00|39341.3|39281.3|39364.9|39324.9|39420.6|39365.6|39304.2|39266.7|16
1762853700000|2025-11-11 09:35:00|39367.1|39327.1|39390|39350|39402.8|39365.1|39357.4|39326.3|9
1762854000000|2025-11-11 09:40:00|39389.8|39349.8|39366.3|39326.3|39423.8|39374.1|39334.5|39292.5|9
1762854300000|2025-11-11 09:45:00|39357.4|39337.4|39355.7|39335.7|39424.7|39377.2|39355.7|39305.5|29
1762854600000|2025-11-11 09:50:00|39368.2|39328.2|39338.6|39278.6|39375.5|39330.6|39328.8|39278.6|13
1762854900000|2025-11-11 09:55:00|39340.9|39280.9|39351.2|39291.2|39364|39310.6|39311.5|39274|8
1762855200000|2025-11-11 10:00:00|39341.5|39301.5|39357|39317|39384.8|39340|39333.5|39288.5|12
1762855500000|2025-11-11 10:05:00|39372|39312|39339.7|39299.7|39372|39336.7|39321.8|39294.2|5
1762855800000|2025-11-11 10:10:00|39342.2|39302.2|39351.1|39311.1|39372.3|39329.4|39319.6|39290.1|2
1762856100000|2025-11-11 10:15:00|39340.7|39320.7|39336.1|39316.1|39369.1|39321.1|39331.3|39301.3|8
1762856400000|2025-11-11 10:20:00|39335.8|39315.8|39358.2|39318.2|39370.8|39325.6|39335.8|39305.7|2
1762856700000|2025-11-11 10:25:00|39358.7|39318.7|39369.1|39329.1|39395.2|39358.7|39338.4|39298.4|10
1762857000000|2025-11-11 10:30:00|39371.6|39331.6|39314.2|39294.2|39371.6|39341.3|39314.2|39294.2|2
1762857300000|2025-11-11 10:35:00|39303.3|39263.3|39209.4|39169.4|39303.3|39263.3|39179.5|39139.7|31
1762857600000|2025-11-11 10:40:00|39220.8|39160.8|39242.3|39182.3|39270|39224.8|39220.8|39160.8|8
1762857900000|2025-11-11 10:45:00|39240|39180|39234.9|39194.9|39255.4|39200.4|39215.2|39175.9|16
1762858200000|2025-11-11 10:50:00|39224.7|39204.7|39217.4|39197.4|39229.9|39204.7|39202.4|39155.1|7
1762858500000|2025-11-11 10:55:00|39217.3|39197.3|39326.6|39266.6|39353.4|39304.3|39217.3|39184.8|64
1762858800000|2025-11-11 11:00:00|39331.3|39271.3|39467.8|39407.8|39507|39456.3|39330.9|39270.9|12
1762859100000|2025-11-11 11:05:00|39456.5|39396.5|39384.4|39364.4|39456.5|39412.8|39384.4|39332.8|51
1762859400000|2025-11-11 11:10:00|39393.9|39353.9|39444.8|39424.8|39444.8|39424.8|39387.1|39343.7|14
1762859700000|2025-11-11 11:15:00|39456.1|39436.1|39461.2|39401.2|39498.8|39443.3|39427|39396.5|14
1762860000000|2025-11-11 11:20:00|39463.7|39403.7|39458.9|39438.9|39466.2|39438.9|39406.6|39373.7|8
1762860300000|2025-11-11 11:25:00|39461.4|39441.4|39561.3|39541.3|39561.3|39541.3|39461.4|39437.1|23
1762860600000|2025-11-11 11:30:00|39559|39539|39531|39471|39621.1|39582.9|39492.2|39446|16
1762860900000|2025-11-11 11:35:00|39521.2|39481.2|39519.7|39479.7|39552.2|39494.7|39498.5|39460.7|18
1762861200000|2025-11-11 11:40:00|39534.5|39474.5|39627.4|39607.4|39642.2|39611.9|39519.7|39472.2|20
1762861500000|2025-11-11 11:45:00|39636.9|39596.9|39635.3|39575.3|39647.1|39596.9|39567.8|39530.8|8
1762861800000|2025-11-11 11:50:00|39635.7|39575.7|39615.4|39575.4|39687.8|39635|39595.5|39548|35
1762862100000|2025-11-11 11:55:00|39612.7|39552.7|39613.1|39593.1|39650.1|39604.9|39595.4|39537.4|16
1762862400000|2025-11-11 12:00:00|39610.6|39590.6|39575.3|39555.3|39621.6|39590.6|39553|39515.5|26
1762862700000|2025-11-11 12:05:00|39623|39563|39639.7|39619.7|39674.3|39642|39574.8|39527.3|61
1762863000000|2025-11-11 12:10:00|39646.5|39626.5|39639.2|39619.2|39659|39631.3|39617.2|39566.9|9
1762863300000|2025-11-11 12:15:00|39639.1|39619.1|39622.3|39582.3|39658.6|39628.9|39579.6|39544.8|10
1762863600000|2025-11-11 12:20:00|39611.8|39591.8|39392.1|39372.1|39619.8|39591.8|39392.1|39341.3|88
1762863900000|2025-11-11 12:25:00|39389.6|39369.6|39323.6|39263.6|39389.6|39369.6|39302.1|39259.1|35
1762864200000|2025-11-11 12:30:00|39318.6|39278.6|39245.3|39185.3|39318.6|39281.1|39211|39166.1|71
1762864500000|2025-11-11 12:35:00|39235.8|39195.8|39275|39255|39305.3|39255|39208.3|39175.3|18
1762864800000|2025-11-11 12:40:00|39274.8|39254.8|39239.9|39219.9|39325.5|39285.5|39220.4|39190.7|31
1762865100000|2025-11-11 12:45:00|39249.7|39209.7|39219.6|39199.6|39264.7|39222.2|39215.1|39195.1|22
1762865400000|2025-11-11 12:50:00|39219.4|39199.4|39296.6|39256.6|39296.6|39256.6|39173.7|39141.9|80
1762865700000|2025-11-11 12:55:00|39298.9|39258.9|39351.3|39291.3|39378.6|39326.5|39293.6|39251.3|30
1762866000000|2025-11-11 13:00:00|39405.4|39345.4|39407.3|39347.3|39502.1|39463.5|39361.9|39303.7|119
1762866300000|2025-11-11 13:05:00|39398.2|39338.2|39487.7|39447.7|39490.2|39453.2|39385.9|39335.7|47
1762866600000|2025-11-11 13:10:00|39485.2|39445.2|39483.8|39463.8|39542.7|39502.7|39462.6|39432.4|68
1762866900000|2025-11-11 13:15:00|39515.2|39455.2|39500.5|39460.5|39534|39487.2|39475.3|39440.6|125
1762867200000|2025-11-11 13:20:00|39502.8|39462.8|39479.5|39439.5|39525.9|39492.8|39438.4|39388.6|172
1762867500000|2025-11-11 13:25:00|39479.8|39439.8|39382.6|39322.6|39494.1|39444.8|39367.9|39322.6|111
1762867800000|2025-11-11 13:30:00|39372.9|39332.9|39583.2|39563.2|39593.4|39563.2|39344.2|39284.2|93
1762868100000|2025-11-11 13:35:00|39593.4|39553.4|39721.6|39701.6|39754.3|39714.5|39555.9|39515.9|109
1762868400000|2025-11-11 13:40:00|39746.3|39706.3|39703.5|39643.5|39782.9|39750.8|39681.7|39631.5|49
1762868700000|2025-11-11 13:45:00|39701.2|39641.2|39674.5|39614.5|39702.7|39682.7|39573.2|39513.2|92
1762869000000|2025-11-11 13:50:00|39672.3|39612.3|39699.9|39659.9|39702.4|39659.9|39642.9|39608.1|67
1762869300000|2025-11-11 13:55:00|39702.4|39662.4|39667.8|39647.8|39702.4|39674.9|39642.4|39598|99
1762869600000|2025-11-11 14:00:00|39668|39648|39673.2|39653.2|39703|39668.7|39647.8|39610.3|110
1762869900000|2025-11-11 14:05:00|39670.7|39650.7|39599.2|39559.2|39688.6|39655.9|39552.1|39523.3|545
1762870200000|2025-11-11 14:10:00|39588.7|39568.7|39551.1|39511.1|39614.6|39569.8|39542.5|39496.4|200
1762870500000|2025-11-11 14:15:00|39548.9|39508.9|39595.8|39555.8|39625.2|39585.6|39506.4|39479.1|163
1762870800000|2025-11-11 14:20:00|39598.1|39558.1|39582.8|39542.8|39606.7|39574.9|39548|39515.3|47
1762871100000|2025-11-11 14:25:00|39580.3|39540.3|39514.3|39474.3|39615.3|39582.8|39474.5|39434.3|72
1762871400000|2025-11-11 14:30:00|39504.5|39484.5|39425.3|39405.3|39537|39499.5|39423.1|39392.8|214
1762871700000|2025-11-11 14:35:00|39427.6|39407.6|39582.7|39542.7|39582.7|39553.2|39403|39367.8|102
1762872000000|2025-11-11 14:40:00|39580.5|39540.5|39678.1|39618.1|39678.1|39618.1|39520.5|39492.7|100
1762872300000|2025-11-11 14:45:00|39668.1|39628.1|39692.4|39632.4|39708.1|39675.6|39650.9|39600.8|156
1762872600000|2025-11-11 14:50:00|39690.1|39630.1|39670.9|39650.9|39698.5|39658.7|39636|39586.2|77
1762872900000|2025-11-11 14:55:00|39670.7|39650.7|39758.8|39698.8|39797.9|39770.6|39666.4|39621.2|109
1762873200000|2025-11-11 15:00:00|39748.1|39708.1|39621.7|39601.7|39767.4|39737.2|39621.7|39582.4|91
1762873500000|2025-11-11 15:05:00|39621.9|39601.9|39583.4|39543.4|39639.2|39616.7|39556.4|39521.4|109
1762873800000|2025-11-11 15:10:00|39583.7|39543.7|39603.6|39563.6|39618.6|39588.4|39546.8|39514.1|149
1762874100000|2025-11-11 15:15:00|39603.1|39563.1|39646.5|39606.5|39655.4|39625.2|39575.6|39536.8|482
1762874400000|2025-11-11 15:20:00|39641.5|39601.5|39600.3|39540.3|39656.7|39612|39564.6|39531.9|55
1762874700000|2025-11-11 15:25:00|39602.6|39542.6|39715.5|39695.5|39725.7|39695.5|39582.8|39542.6|57
1762875000000|2025-11-11 15:30:00|39720|39700|39688.1|39668.1|39757.9|39724.1|39688.1|39651.6|122
1762875300000|2025-11-11 15:35:00|39690.8|39670.8|39744.8|39724.8|39744.8|39724.8|39690.8|39665.6|68
1762875600000|2025-11-11 15:40:00|39742.3|39722.3|39942.3|39922.3|39949.6|39922.3|39736.2|39703.5|116
1762875900000|2025-11-11 15:45:00|39947.3|39927.3|39986.1|39966.1|40010|39977.7|39943.1|39918.2|127
1762876200000|2025-11-11 15:50:00|39986.5|39966.5|39928.7|39908.7|39996.1|39976.1|39918.7|39886.2|90
1762876500000|2025-11-11 15:55:00|39938.9|39898.9|39907.9|39867.9|40000.9|39940.9|39877.8|39841|164
1762876800000|2025-11-11 16:00:00|39900.4|39880.4|39764.7|39744.7|39942.4|39917.2|39764.4|39734.7|121
1762877100000|2025-11-11 16:05:00|39762.2|39742.2|39756.7|39716.7|39777.4|39742.2|39667.1|39641.9|111
1762877400000|2025-11-11 16:10:00|39747.1|39727.1|39923.6|39903.6|40005|39962.3|39747.1|39713.7|183
1762877700000|2025-11-11 16:15:00|39946.3|39886.3|39950.6|39910.6|39977.6|39937.9|39903.8|39869.7|144
1762878000000|2025-11-11 16:20:00|39950.3|39910.3|39972.3|39952.3|39998.1|39966.2|39924.4|39877.1|98
1762878300000|2025-11-11 16:25:00|39970|39950|39949.7|39909.7|39992.1|39970|39919.7|39882|54
1762878600000|2025-11-11 16:30:00|39949.5|39909.5|39906.7|39866.7|39970.6|39927.7|39887.1|39834.7|55
1762878900000|2025-11-11 16:35:00|39919.2|39859.2|39909.8|39869.8|39982.3|39952.1|39891.6|39855|90
1762879200000|2025-11-11 16:40:00|39909.6|39869.6|39952.4|39932.4|39959.5|39934.8|39906.8|39866.8|98
1762879500000|2025-11-11 16:45:00|39952.7|39932.7|39981.2|39961.2|39982.2|39961.2|39952.7|39919.9|72
1762879800000|2025-11-11 16:50:00|39981.4|39961.4|39947.3|39927.3|39998.2|39977.1|39947.3|39922.1|100
1762880100000|2025-11-11 16:55:00|39944.8|39924.8|39898.1|39858.1|40012.9|39982.7|39880.6|39820.6|157
1762880400000|2025-11-11 17:00:00|39902.6|39862.6|40145.7|40125.7|40156|40125.8|39900.4|39860.8|229
1762880700000|2025-11-11 17:05:00|40156|40116|40144.1|40104.1|40170.5|40142.8|40073.9|40050.5|223
1762881000000|2025-11-11 17:10:00|40134.8|40114.8|40132.4|40092.4|40212.7|40185.6|40132.4|40092.4|464
1762881300000|2025-11-11 17:15:00|40129.7|40089.7|40127.5|40067.5|40173.5|40137.4|40072.8|40029.8|428
1762881600000|2025-11-11 17:20:00|40117.8|40077.8|40180.2|40160.2|40191.6|40165.4|40117.3|40072.5|1082
1762881900000|2025-11-11 17:25:00|40175.6|40155.6|40190.1|40170.1|40190.1|40170.1|40145.6|40125.6|247
1762882200000|2025-11-11 17:30:00|40190.3|40170.3|40164.8|40144.8|40190.3|40170.3|40149.8|40129.8|107
1762882500000|2025-11-11 17:35:00|40165|40145|40186.7|40146.7|40237.2|40207.7|40154.5|40134.5|150
1762882800000|2025-11-11 17:40:00|40186.5|40146.5|40167.1|40147.1|40196.3|40161.9|40156.9|40136.3|113
1762883100000|2025-11-11 17:45:00|40167.3|40147.3|40174.5|40154.5|40184.4|40164.4|40167.3|40144.3|45
1762883400000|2025-11-11 17:50:00|40179.5|40159.5|40187.6|40167.6|40221.7|40185.8|40179.5|40157|75
1762883700000|2025-11-11 17:55:00|40185.3|40165.3|40188.2|40168.2|40190.5|40170.5|40178.5|40158.5|120
1762884000000|2025-11-11 18:00:00|40195|40175|40202.9|40182.9|40226.4|40199.1|40193.4|40170.4|51
1762884300000|2025-11-11 18:05:00|40202.4|40182.4|40177.6|40157.6|40210.8|40185.1|40177.6|40157.6|69
1762884600000|2025-11-11 18:10:00|40176.7|40156.7|40135|40115|40176.7|40156.7|40094.6|40064.8|63
1762884900000|2025-11-11 18:15:00|40135.2|40115.2|40192.2|40152.2|40207.4|40174.7|40135.2|40107.4|52
1762885200000|2025-11-11 18:20:00|40190.3|40150.3|40131|40111|40192.4|40152.4|40131|40111|32
1762885500000|2025-11-11 18:25:00|40133.2|40113.2|40288.6|40228.6|40290.8|40255.6|40108.2|40078.6|208
1762938900000|2025-11-12 09:15:00|40262.6|40202.6|39720.9|39680.9|40262.6|40202.6|39368.6|39348.6|164
1762939200000|2025-11-12 09:20:00|39720.8|39680.8|39746.8|39686.8|39909.6|39858.9|39714|39677.7|157
1762939500000|2025-11-12 09:25:00|39749.1|39689.1|39646.5|39606.5|39787.2|39727.2|39642.1|39599.2|58
1762939800000|2025-11-12 09:30:00|39641.5|39601.5|39470.2|39450.2|39641.5|39601.5|39432.5|39403.1|52
1762940100000|2025-11-12 09:35:00|39475.2|39455.2|39430.9|39370.9|39480|39460|39305.9|39269.3|73
1762940400000|2025-11-12 09:40:00|39431.1|39371.1|39298.9|39278.9|39465.9|39405.9|39298.9|39256|68
1762940700000|2025-11-12 09:45:00|39308.5|39268.5|39402.8|39342.8|39424.9|39364.9|39308.5|39263.5|13
1762941000000|2025-11-12 09:50:00|39402|39342|39490|39430|39518.2|39479.8|39383.2|39323.2|41
1762941300000|2025-11-12 09:55:00|39477.5|39437.5|39419.1|39379.1|39480.4|39437.5|39419.1|39376.6|24
1762941600000|2025-11-12 10:00:00|39411.6|39391.6|39470.2|39410.2|39508.6|39448.6|39327|39289.1|64
1762941900000|2025-11-12 10:05:00|39496.3|39436.3|39543.9|39523.9|39556|39523.9|39418.1|39367.9|85
1762942200000|2025-11-12 10:10:00|39571.4|39511.4|39625.9|39565.9|39709.2|39649.2|39542.8|39485.7|145
1762942500000|2025-11-12 10:15:00|39628.2|39568.2|39579.3|39519.3|39630.9|39583.2|39556.2|39502|31
1762942800000|2025-11-12 10:20:00|39588.5|39528.5|39521.3|39481.3|39676|39616|39518.8|39471.3|24
1762943100000|2025-11-12 10:25:00|39526.3|39486.3|39390.8|39350.8|39534.4|39503.8|39390.8|39341.2|15
1762943400000|2025-11-12 10:30:00|39386.2|39346.2|39400.1|39340.1|39481|39436|39366.8|39317.4|21
1762943700000|2025-11-12 10:35:00|39397.6|39337.6|39516|39456|39555.2|39495.2|39355.3|39305.3|29
1762944000000|2025-11-12 10:40:00|39515.6|39455.6|39626.6|39566.6|39626.6|39591.1|39500.8|39443.3|20
1762944300000|2025-11-12 10:45:00|39616.1|39576.1|39566.9|39546.9|39638.6|39588.8|39521.1|39475.9|26
1762944600000|2025-11-12 10:50:00|39569.4|39549.4|39710.3|39670.3|39720.3|39675.1|39569.2|39549.2|68
1762944900000|2025-11-12 10:55:00|39692.8|39632.8|39687.1|39627.1|39720.3|39670.3|39625.7|39584.7|43
1762945200000|2025-11-12 11:00:00|39677.7|39637.7|39536.6|39516.6|39685|39647.9|39509.6|39464.5|166
1762945500000|2025-11-12 11:05:00|39536.8|39516.8|39537.6|39497.6|39560.7|39519.1|39503.9|39457.6|39
1762945800000|2025-11-12 11:10:00|39533|39493|39565|39505|39575|39519.6|39505.9|39477.1|14
1762946100000|2025-11-12 11:15:00|39562.5|39502.5|39597.4|39537.4|39602.4|39542.4|39527.4|39495.1|8
1762946400000|2025-11-12 11:20:00|39589.9|39549.9|39570.6|39550.6|39592.7|39556.8|39540.7|39490.5|43
1762946700000|2025-11-12 11:25:00|39580.6|39540.6|39528.2|39488.2|39613.9|39561.4|39528.2|39488.2|9
1762947000000|2025-11-12 11:30:00|39538|39478|39658.3|39598.3|39671.1|39611.1|39523.2|39475.7|23
1762947300000|2025-11-12 11:35:00|39656|39596|39699.5|39639.5|39762.2|39720.8|39641|39588.3|34
1762947600000|2025-11-12 11:40:00|39697.2|39637.2|39572.3|39552.3|39697.2|39649.7|39572.3|39544.8|20
1762947900000|2025-11-12 11:45:00|39584.8|39524.8|39555.9|39515.9|39584.8|39539.8|39533.3|39503.7|16
1762948200000|2025-11-12 11:50:00|39563.9|39523.9|39562.1|39522.1|39574.9|39533.6|39521.7|39496.7|71
1762948500000|2025-11-12 11:55:00|39564.4|39524.4|39538|39498|39624.3|39573.7|39491.4|39445.1|85
1762948800000|2025-11-12 12:00:00|39550.5|39490.5|39555|39495|39561.1|39515.2|39500.7|39461.1|177
1762949100000|2025-11-12 12:05:00|39555.2|39495.2|39523.7|39463.7|39555.2|39495.2|39476.4|39416.4|36
1762949400000|2025-11-12 12:10:00|39521|39461|39556.7|39496.7|39567.4|39515.3|39508|39460.1|37
1762949700000|2025-11-12 12:15:00|39556.3|39496.3|39457.8|39397.8|39556.3|39496.3|39409.6|39364.3|50
1762950000000|2025-11-12 12:20:00|39462.4|39402.4|39396.5|39336.5|39464|39431.1|39357.4|39317|81
1762950300000|2025-11-12 12:25:00|39396.3|39336.3|39341.8|39301.8|39396.3|39336.3|39285.8|39236.4|44
1762950600000|2025-11-12 12:30:00|39332.6|39292.6|39449.4|39429.4|39463.8|39431.7|39307.8|39265.3|30
1762950900000|2025-11-12 12:35:00|39447.1|39427.1|39483.3|39423.3|39596.9|39551.7|39447.1|39410.6|39
1762951200000|2025-11-12 12:40:00|39483.5|39423.5|39507.8|39447.8|39525.7|39484.9|39422.6|39382.4|15
1762951500000|2025-11-12 12:45:00|39510.1|39450.1|39430.2|39410.2|39528.2|39478.4|39430.2|39397.7|25
1762951800000|2025-11-12 12:50:00|39427.7|39407.7|39371.5|39351.5|39432.2|39407.9|39362.2|39327.2|37
1762952100000|2025-11-12 12:55:00|39371.3|39351.3|39366|39326|39391.7|39353.5|39329.2|39289.4|22
1762952400000|2025-11-12 13:00:00|39356.4|39336.4|39396.8|39376.8|39447.5|39419.6|39299.1|39271.6|51
1762952700000|2025-11-12 13:05:00|39406.6|39366.6|39368.6|39348.6|39411.6|39391.6|39296.7|39250.3|34
1762953000000|2025-11-12 13:10:00|39361.3|39341.3|39369.3|39329.3|39407.2|39364.3|39337.3|39304.1|40
1762953300000|2025-11-12 13:15:00|39381.8|39321.8|39521.7|39461.7|39521.7|39466.9|39374.3|39321.8|58
1762953600000|2025-11-12 13:20:00|39524|39464|39088.8|39028.8|39590.5|39564.9|39088.8|39028.8|225
1762953900000|2025-11-12 13:25:00|39019.9|38959.9|38552.1|38492.1|39027.1|38967.1|38464.8|38415.2|931
1762954200000|2025-11-12 13:30:00|38551.9|38491.9|38473.3|38453.3|38583.4|38537.8|38201|38160.4|474
1762954500000|2025-11-12 13:35:00|38492.5|38432.5|38638.2|38578.2|38729.7|38680.1|38364.3|38316.4|187
1762954800000|2025-11-12 13:40:00|38638|38578|38416.2|38356.2|38691.7|38656.7|38394.2|38351.4|215
1762955100000|2025-11-12 13:45:00|38421|38361|38557.4|38497.4|38587.2|38534.7|38381.6|38340.4|228
1762955400000|2025-11-12 13:50:00|38554.9|38494.9|38450.2|38430.2|38557.8|38509.8|38450.2|38408.7|225
1762955700000|2025-11-12 13:55:00|38450.4|38430.4|38391.6|38371.6|38504.1|38456.2|38347.9|38317.9|214
1762956000000|2025-11-12 14:00:00|38396.8|38376.8|38312.9|38252.9|38453.8|38430.9|38212.9|38173.7|290
1762956300000|2025-11-12 14:05:00|38313.1|38253.1|38310.9|38270.9|38379.9|38336.8|38241|38206|165
1762956600000|2025-11-12 14:10:00|38310.7|38270.7|38281.5|38261.5|38362.6|38327.8|38276.7|38256.5|232
1762956900000|2025-11-12 14:15:00|38281.7|38261.7|38272.6|38252.6|38361.8|38319.3|38265|38235|86
1762957200000|2025-11-12 14:20:00|38265.7|38245.7|38301.7|38261.7|38338.2|38283.2|38243.4|38210.9|79
1762957500000|2025-11-12 14:25:00|38306.7|38266.7|38269.1|38249.1|38336.6|38308.3|38269.1|38244.9|72
1762957800000|2025-11-12 14:30:00|38266.2|38246.2|38221.5|38181.5|38338.8|38311.3|38204|38176.9|140
1762958100000|2025-11-12 14:35:00|38219.2|38179.2|38150.6|38130.6|38244|38206.7|38108.4|38088.4|628
1762958400000|2025-11-12 14:40:00|38152.9|38132.9|38224.3|38204.3|38278.5|38249.1|38152.9|38119.4|227
1762958700000|2025-11-12 14:45:00|38224.7|38204.7|38284.6|38264.6|38309.4|38284.6|38224.7|38199.2|128
1762959000000|2025-11-12 14:50:00|38294.4|38254.4|38315.7|38295.7|38381.1|38353.6|38267.3|38227.5|132
1762959300000|2025-11-12 14:55:00|38318|38298|38393.3|38373.3|38403.2|38373.3|38310.7|38280|223
1762959600000|2025-11-12 15:00:00|38398.1|38378.1|38506|38466|38546.9|38506.3|38398.1|38378.1|255
1762959900000|2025-11-12 15:05:00|38501.4|38461.4|38494.2|38454.2|38574.1|38529.3|38469.4|38449.4|102
1762960200000|2025-11-12 15:10:00|38504.4|38444.4|38453.9|38413.9|38564.4|38515|38452.2|38401.4|104
1762960500000|2025-11-12 15:15:00|38456.2|38416.2|38504|38464|38522.6|38477.4|38444.5|38416.2|169
1762960800000|2025-11-12 15:20:00|38508.6|38468.6|38565.2|38525.2|38614.5|38584.9|38508.6|38458.6|139
1762961100000|2025-11-12 15:25:00|38567.5|38527.5|38661.3|38621.3|38677.4|38645.3|38560.2|38520.2|79
1762961400000|2025-11-12 15:30:00|38641.1|38621.1|38477.2|38457.2|38660.1|38621.1|38475.3|38442|84
1762961700000|2025-11-12 15:35:00|38477.4|38457.4|38471.5|38431.5|38489.3|38459.5|38397.1|38369.2|82
1762962000000|2025-11-12 15:40:00|38461.7|38441.7|38360.6|38320.6|38469.2|38444.2|38348.1|38306|120
1762962300000|2025-11-12 15:45:00|38358.3|38318.3|38381.4|38361.4|38402|38377.2|38299.8|38262.2|164
1762962600000|2025-11-12 15:50:00|38376.4|38356.4|38334.8|38314.8|38384|38356.4|38293.2|38258.4|308
1762962900000|2025-11-12 15:55:00|38344.6|38304.6|38199.6|38179.6|38344.6|38304.6|38183.1|38160.6|156
1762963200000|2025-11-12 16:00:00|38199.1|38179.1|38198.2|38158.2|38220.8|38190.6|38133.3|38095.5|243
1762963500000|2025-11-12 16:05:00|38200.5|38160.5|38182.3|38142.3|38222.6|38192.8|38152.8|38116.1|77
1762963800000|2025-11-12 16:10:00|38172.5|38152.5|38224.4|38204.4|38246.9|38209|38172.5|38136.7|92
1762964100000|2025-11-12 16:15:00|38234.2|38194.2|38250.3|38210.3|38297.6|38257.2|38213.6|38181.1|128
1762964400000|2025-11-12 16:20:00|38242.8|38222.8|38265.4|38245.4|38291|38266|38228.2|38205.3|92
1762964700000|2025-11-12 16:25:00|38275.6|38235.6|38313|38293|38340.5|38303.8|38263.1|38232.9|206
1762965000000|2025-11-12 16:30:00|38317.8|38297.8|38311.9|38271.9|38356.6|38321.4|38301.9|38262.3|112
1762965300000|2025-11-12 16:35:00|38311.7|38271.7|38294.1|38254.1|38339.1|38308.9|38252|38232|66
1762965600000|2025-11-12 16:40:00|38293|38253|38281.6|38261.6|38303.1|38261.6|38264|38231.1|83
1762965900000|2025-11-12 16:45:00|38281.2|38261.2|38255.9|38235.9|38305.9|38268.4|38255.7|38225.9|105
1762966200000|2025-11-12 16:50:00|38258.2|38238.2|38301.9|38241.9|38331.9|38301.7|38224.4|38171.9|96
1762966500000|2025-11-12 16:55:00|38306.5|38246.5|38253.5|38233.5|38318.1|38281.2|38237.9|38200.2|148
1762966800000|2025-11-12 17:00:00|38253.4|38233.4|38204.1|38184.1|38268.2|38233.4|38181.1|38148.6|57
1762967100000|2025-11-12 17:05:00|38208.7|38188.7|38068.7|38048.7|38216|38188.7|38060.7|38028.1|109
1762967400000|2025-11-12 17:10:00|38078.7|38038.7|38056.5|38036.5|38089.3|38051|37984.3|37956.2|215
1762967700000|2025-11-12 17:15:00|38051.5|38031.5|38019.8|37999.8|38082|38040.1|37899.7|37879.7|357
1762968000000|2025-11-12 17:20:00|38017.3|37997.3|37852|37832|38027.1|37997.3|37829.7|37809.7|987
1762968300000|2025-11-12 17:25:00|37852.4|37832.4|37847.5|37827.5|37877.4|37853|37798.3|37770.8|307
1762968600000|2025-11-12 17:30:00|37847.9|37827.9|37802.7|37782.7|37886.1|37852.3|37800.4|37761.6|114
1762968900000|2025-11-12 17:35:00|37802.9|37782.9|37820.7|37800.7|37906.6|37871.6|37793.1|37765.6|175
1762969200000|2025-11-12 17:40:00|37818.2|37798.2|37667.2|37647.2|37860.9|37813.4|37618.9|37579.3|76
1762969500000|2025-11-12 17:45:00|37677.4|37637.4|37780.7|37720.7|37792.6|37762.6|37677.4|37637.4|80
1762969800000|2025-11-12 17:50:00|37785.7|37725.7|37708.5|37688.5|37833.8|37776.3|37700.3|37672.6|119
1762970100000|2025-11-12 17:55:00|37708.3|37688.3|37734|37714|37755|37718.2|37708.3|37682.9|64
1762970400000|2025-11-12 18:00:00|37734.6|37714.6|37794|37754|37797.1|37766.9|37720|37695|253
1762970700000|2025-11-12 18:05:00|37789.4|37749.4|37804.3|37744.3|37824.4|37786.5|37750.2|37722.5|335
1762971000000|2025-11-12 18:10:00|37796.6|37736.6|37820.4|37760.4|37832.3|37804.8|37769.5|37729.7|336
1762971300000|2025-11-12 18:15:00|37810.6|37770.6|37773.3|37753.3|37837.8|37817.8|37773.3|37743.7|319
1762971600000|2025-11-12 18:20:00|37773.1|37753.1|37782.7|37742.7|37794.2|37765|37750.7|37720.7|446
1762971900000|2025-11-12 18:25:00|37772.9|37752.9|37679.2|37659.2|37787.7|37760.9|37678|37649.6|186
1762972200000|2025-11-12 18:30:00|37681.5|37661.5|37681.5|37661.5|37681.5|37661.5|37681.5|37661.5|0
1763025300000|2025-11-13 09:15:00|37663.3|37643.3|37448.6|37408.6|37810.9|37750.9|37345.1|37296.9|313
1763025600000|2025-11-13 09:20:00|37458.8|37398.8|37561|37521|37561.6|37521|37370.5|37318.4|38
1763025900000|2025-11-13 09:25:00|37553.5|37533.5|37552.9|37492.9|37610.3|37577.8|37440.9|37380.9|28
1763026200000|2025-11-13 09:30:00|37553|37493|37528.3|37508.3|37583.5|37548|37469.9|37420.1|46
1763026500000|2025-11-13 09:35:00|37538.1|37498.1|37480.2|37420.2|37570.8|37516|37428.6|37388.6|23
1763026800000|2025-11-13 09:40:00|37473.2|37413.2|37654.4|37594.4|37657|37623.8|37413.9|37368.4|147
1763027100000|2025-11-13 09:45:00|37644.5|37604.5|37571.8|37511.8|37704.9|37644.9|37555|37495|29
1763027400000|2025-11-13 09:50:00|37571.7|37511.7|37576.7|37516.7|37576.7|37516.7|37517.6|37457.6|9
1763027700000|2025-11-13 09:55:00|37576.6|37516.6|37566|37526|37636.2|37578.2|37556.2|37512|13
1763028000000|2025-11-13 10:00:00|37565.8|37525.8|37634.8|37574.8|37660.5|37600.5|37553.5|37493.5|24
1763028300000|2025-11-13 10:05:00|37624.8|37564.8|37616.1|37576.1|37643.7|37590.8|37576.7|37524.4|91
1763028600000|2025-11-13 10:10:00|37616.3|37576.3|37697.1|37657.1|37742.6|37692.4|37616.3|37568.6|110
1763028900000|2025-11-13 10:15:00|37694.7|37654.7|37673.8|37653.8|37740.7|37702.8|37671.1|37620.9|29
1763029200000|2025-11-13 10:20:00|37673.6|37653.6|37723.5|37703.5|37733.5|37703.5|37628.3|37573.3|15
1763029500000|2025-11-13 10:25:00|37725.8|37705.8|37650.8|37630.8|37726|37705.8|37643.7|37590.8|43
1763029800000|2025-11-13 10:30:00|37657.8|37637.8|37725|37665|37725|37682.2|37657.8|37623.7|6
1763030100000|2025-11-13 10:35:00|37725.2|37665.2|37735.8|37695.8|37746|37695.8|37682.8|37642.3|12
1763030400000|2025-11-13 10:40:00|37733.5|37693.5|37755|37715|37795.2|37749.8|37711.3|37681|5
1763030700000|2025-11-13 10:45:00|37750|37710|37728.8|37688.8|37750|37710|37706.6|37653.7|24
1763031000000|2025-11-13 10:50:00|37739.5|37679.5|37708.7|37648.7|37793.1|37761.7|37669.8|37636.6|31
1763031300000|2025-11-13 10:55:00|37718.6|37658.6|37771.9|37711.9|37771.9|37711.9|37706.5|37646.5|10
1763031600000|2025-11-13 11:00:00|37771.7|37711.7|37698.9|37638.9|37771.7|37711.7|37698.9|37638.9|6
1763031900000|2025-11-13 11:05:00|37688.7|37648.7|37666.5|37626.5|37688.7|37648.7|37593.3|37553.3|27
1763032200000|2025-11-13 11:10:00|37677|37617|37656.4|37596.4|37703.9|37661.3|37646.4|37586.4|4
1763032500000|2025-11-13 11:15:00|37658.7|37598.7|37547.5|37487.5|37658.9|37598.9|37530.1|37487.5|13
1763032800000|2025-11-13 11:20:00|37545.2|37485.2|37558.9|37538.9|37571.4|37538.9|37487.1|37455.5|41
1763033100000|2025-11-13 11:25:00|37561.4|37541.4|37572.3|37512.3|37619.4|37559.4|37552.3|37492.3|6
1763033400000|2025-11-13 11:30:00|37574.6|37514.6|37621.9|37561.9|37634.2|37574.2|37574.6|37514.6|13
1763033700000|2025-11-13 11:35:00|37621.5|37561.5|37608.9|37548.9|37631.3|37581.3|37582|37533.9|2
1763034000000|2025-11-13 11:40:00|37603.9|37543.9|37514.3|37454.3|37603.9|37546.6|37486.9|37447.4|16
1763034300000|2025-11-13 11:45:00|37504|37464|37490.5|37430.5|37504.3|37466.7|37389.8|37357.7|75
1763034600000|2025-11-13 11:50:00|37485.5|37425.5|37549.1|37489.1|37642.6|37604|37485.5|37425.5|18
1763034900000|2025-11-13 11:55:00|37546.8|37486.8|37551.9|37511.9|37564.4|37516.9|37506.9|37459.3|22
1763035200000|2025-11-13 12:00:00|37549.4|37491.9|37564.5|37504.5|37597.9|37549.3|37547.2|37489.4|75
1763035500000|2025-11-13 12:05:00|37566.8|37506.8|37448.8|37388.8|37569.1|37519.3|37431.2|37378.8|50
1763035800000|2025-11-13 12:10:00|37451.1|37391.1|37522.5|37462.5|37567.5|37507.5|37434.2|37388.6|116
1763036100000|2025-11-13 12:15:00|37520|37460|37505.9|37445.9|37520|37460|37460.3|37408.3|55
1763036400000|2025-11-13 12:20:00|37503.4|37443.4|37500.5|37440.5|37513|37469.4|37461.2|37436.2|22
1763036700000|2025-11-13 12:25:00|37490.3|37450.3|37467|37407|37547.6|37511|37462.4|37406.1|59
1763037000000|2025-11-13 12:30:00|37464.7|37404.7|37419.9|37359.9|37469.8|37409.8|37400.3|37352.5|40
1763037300000|2025-11-13 12:35:00|37426.9|37366.9|37437.1|37397.1|37476.8|37421.6|37416.5|37359.2|13
1763037600000|2025-11-13 12:40:00|37437.3|37397.3|37423.1|37383.1|37450.1|37402.5|37360.3|37333.3|14
1763037900000|2025-11-13 12:45:00|37425.4|37385.4|37438.7|37378.7|37472.2|37431.7|37421.6|37366.5|28
1763038200000|2025-11-13 12:50:00|37428.9|37388.9|37537|37497|37589.9|37555.1|37426.4|37388.9|51
1763038500000|2025-11-13 12:55:00|37522|37502|37492.1|37452.1|37531.1|37502|37454.8|37414.5|11
1763038800000|2025-11-13 13:00:00|37502.3|37442.3|37535|37475|37574.5|37547.2|37474.7|37424.7|36
1763039100000|2025-11-13 13:05:00|37517.5|37477.5|37494|37434|37572.5|37522.3|37464.3|37433.9|23
1763039400000|2025-11-13 13:10:00|37483.9|37443.9|37562|37542|37567.7|37542|37447.6|37420.1|81
1763039700000|2025-11-13 13:15:00|37567|37547|37524.5|37484.5|37658|37598.7|37497.1|37457.2|77
1763040000000|2025-11-13 13:20:00|37522.2|37482.2|37540|37520|37554.8|37520|37487.7|37460.2|29
1763040300000|2025-11-13 13:25:00|37537.6|37517.6|37547.7|37487.7|37580.4|37534.8|37512.6|37462.8|17
1763040600000|2025-11-13 13:30:00|37537.2|37497.2|37549.2|37489.2|37602.5|37564.8|37517.9|37462.9|35
1763040900000|2025-11-13 13:35:00|37552.4|37492.4|37609|37569|37614.1|37569|37534.4|37489.2|17
1763041200000|2025-11-13 13:40:00|37608.9|37568.9|37689.9|37649.9|37717.6|37677.6|37576.6|37529.1|81
1763041500000|2025-11-13 13:45:00|37700.1|37640.1|37692.1|37672.1|37769|37739.1|37692.1|37640.1|60
1763041800000|2025-11-13 13:50:00|37698.9|37658.9|37964|37924|37976.3|37924|37676.6|37654.1|60
1763042100000|2025-11-13 13:55:00|37966.3|37926.3|37826.6|37766.6|37966.3|37926.3|37796.9|37766.6|81
1763042400000|2025-11-13 14:00:00|37811.6|37771.6|37723.8|37683.8|37864.6|37831.2|37719.3|37673.6|118
1763042700000|2025-11-13 14:05:00|37724|37684|37808.7|37748.7|37826.2|37783.7|37686.4|37639.3|58
1763043000000|2025-11-13 14:10:00|37808.9|37748.9|37781.1|37721.1|37900.1|37863.3|37754.2|37721.1|154
1763043300000|2025-11-13 14:15:00|37771.3|37731.3|37750.8|37710.8|37824|37775.7|37726.4|37676.2|39
1763043600000|2025-11-13 14:20:00|37748.5|37708.5|37743.9|37703.9|37772.8|37718.5|37713.8|37688.4|43
1763043900000|2025-11-13 14:25:00|37746.2|37706.2|37696.5|37676.5|37770.7|37724|37682|37649.5|109
1763044200000|2025-11-13 14:30:00|37698.8|37678.8|37645.1|37625.1|37761.4|37734.1|37642.6|37610.1|200
1763044500000|2025-11-13 14:35:00|37644.9|37624.9|37696.6|37656.6|37711.4|37681.6|37612.3|37572.8|98
1763044800000|2025-11-13 14:40:00|37698.7|37658.7|37722.1|37662.1|37757.7|37705.2|37690.7|37647.6|73
1763045100000|2025-11-13 14:45:00|37719.6|37659.6|37694.1|37674.1|37741.5|37709|37684.5|37654.2|45
1763045400000|2025-11-13 14:50:00|37686.8|37666.8|37705.7|37685.7|37760.2|37717.2|37642.6|37604.1|113
1763045700000|2025-11-13 14:55:00|37704.9|37684.9|37816.2|37756.2|37818|37777.3|37697.5|37659.5|57
1763046000000|2025-11-13 15:00:00|37816|37756|37707.9|37647.9|37816|37756|37691.4|37645.2|56
1763046300000|2025-11-13 15:05:00|37710.2|37650.2|37757.2|37697.2|37761.8|37711.7|37675.3|37642.8|112
1763046600000|2025-11-13 15:10:00|37759.5|37699.5|37871.7|37831.7|37874.2|37834.2|37734.7|37694.5|95
1763046900000|2025-11-13 15:15:00|37861.9|37841.9|37925.2|37885.2|37968.1|37933.3|37831.9|37779.4|63
1763047200000|2025-11-13 15:20:00|37924.9|37884.9|37976.5|37916.5|37981.6|37931.4|37880.7|37840.2|45
1763047500000|2025-11-13 15:25:00|37966.7|37926.7|37921.4|37861.4|37971.5|37928.8|37827|37791.5|108
1763047800000|2025-11-13 15:30:00|37911.6|37871.6|37859.2|37819.2|37925.7|37891.2|37849.5|37814.3|78
1763048100000|2025-11-13 15:35:00|37859|37819|37861.2|37821.2|37868.9|37836.1|37824.3|37798.9|78
1763048400000|2025-11-13 15:40:00|37863.9|37823.9|37785.9|37745.9|37888.5|37845.3|37785.9|37745.9|146
1763048700000|2025-11-13 15:45:00|37770.9|37750.9|37728.8|37708.8|37770.9|37750.9|37599.2|37556.4|143
1763049000000|2025-11-13 15:50:00|37739.2|37699.2|37753.6|37713.6|37859.9|37819.7|37738.8|37696.1|147
1763049300000|2025-11-13 15:55:00|37753.7|37713.7|37829|37789|37836.1|37799|37748.7|37713.7|50
1763049600000|2025-11-13 16:00:00|37824|37784|37833.2|37793.2|37951.4|37922.3|37818.2|37774.2|89
1763049900000|2025-11-13 16:05:00|37838.4|37778.4|37804.4|37764.4|37869.6|37820.1|37789.5|37759.5|93
1763050200000|2025-11-13 16:10:00|37814.2|37754.2|37761.4|37721.4|37814.2|37773.6|37761.4|37721.4|69
1763050500000|2025-11-13 16:15:00|37758.9|37718.9|37744.8|37704.8|37792.7|37766.7|37709.9|37657.4|60
1763050800000|2025-11-13 16:20:00|37747.2|37707.2|37777.1|37757.1|37834.6|37797.4|37739.8|37707.2|30
1763051100000|2025-11-13 16:25:00|37774.7|37754.7|37787.3|37767.3|37837.2|37787|37714.7|37684.5|54
1763051400000|2025-11-13 16:30:00|37787|37767|37781.5|37761.5|37821.7|37789.1|37764.4|37736.7|38
1763051700000|2025-11-13 16:35:00|37784|37764|37701.2|37681.2|37811.3|37770.8|37701.2|37666.3|60
1763052000000|2025-11-13 16:40:00|37701.1|37681.1|37734.5|37694.5|37783.9|37739.2|37656.4|37628.9|87
1763052300000|2025-11-13 16:45:00|37729.3|37669.3|37740.1|37700.1|37760.1|37732.8|37707|37664.1|54
1763052600000|2025-11-13 16:50:00|37737.8|37697.8|37735.3|37695.3|37762.7|37730.7|37717.8|37679.1|54
1763052900000|2025-11-13 16:55:00|37735.2|37695.2|37650.7|37630.7|37743|37695.2|37643.1|37613.2|73
1763053200000|2025-11-13 17:00:00|37660.9|37620.9|37668|37648|37680.6|37653|37535.5|37505.2|87
1763053500000|2025-11-13 17:05:00|37658.5|37638.5|37630.7|37590.7|37683.1|37655.8|37612.9|37587.9|71
1763053800000|2025-11-13 17:10:00|37620.9|37600.9|37568.1|37528.1|37658.4|37638.4|37528.1|37495.5|68
1763054100000|2025-11-13 17:15:00|37570.8|37530.8|37667.5|37607.5|37670|37632.7|37547|37514.5|158
1763054400000|2025-11-13 17:20:00|37660|37600|37612.8|37572.8|37679.8|37650.1|37596.7|37562.9|692
1763054700000|2025-11-13 17:25:00|37615.1|37575.1|37564.7|37524.7|37629.5|37597.6|37544.9|37522.2|263
1763055000000|2025-11-13 17:30:00|37564.5|37524.5|37447.3|37427.3|37564.7|37527.5|37425.1|37405.1|71
1763055300000|2025-11-13 17:35:00|37442.4|37422.4|37462.5|37422.5|37465.1|37432.4|37434.9|37402.7|28
1763055600000|2025-11-13 17:40:00|37460.2|37420.2|37452.9|37432.9|37500|37470.1|37443.1|37410.3|25
1763055900000|2025-11-13 17:45:00|37458.1|37438.1|37445.1|37425.1|37482.9|37455.4|37442.8|37405.3|35
1763056200000|2025-11-13 17:50:00|37442.8|37422.8|37458|37438|37475.4|37443.2|37430.3|37402.4|24
1763056500000|2025-11-13 17:55:00|37458.2|37438.2|37487.9|37447.9|37508|37488|37448.2|37421.2|11
1763056800000|2025-11-13 18:00:00|37477.8|37457.8|37517.5|37477.5|37537.5|37507.4|37470.1|37442.9|34
1763057100000|2025-11-13 18:05:00|37507.3|37487.3|37482.4|37462.4|37509.8|37487.3|37477.6|37450.3|20
1763057400000|2025-11-13 18:10:00|37477.6|37457.6|37534.6|37514.6|37539.6|37514.6|37477.5|37454.7|29
1763057700000|2025-11-13 18:15:00|37544.3|37504.3|37494.3|37474.3|37555.9|37517.1|37494.3|37469.9|47
1763058000000|2025-11-13 18:20:00|37494.5|37474.5|37498.9|37478.9|37526.8|37493.4|37478.9|37458.8|47
1763058300000|2025-11-13 18:25:00|37503.9|37483.9|37453.6|37393.6|37503.9|37483.9|37391.7|37357.9|148
1763111700000|2025-11-14 09:15:00|37438.1|37378.1|37685|37625|37711.7|37651.7|37389.6|37353.3|276
1763112000000|2025-11-14 09:20:00|37684.9|37624.9|37641|37581|37684.9|37634.6|37562|37507.5|85
1763112300000|2025-11-14 09:25:00|37638.3|37578.3|37666.8|37606.8|37764.1|37731.6|37594.3|37544.3|16
1763112600000|2025-11-14 09:30:00|37666.5|37606.5|37714.7|37654.7|37734.9|37685|37639.9|37579.9|4
1763112900000|2025-11-14 09:35:00|37712.3|37652.3|37669.1|37649.1|37712.3|37654.1|37654.1|37597.2|27
1763113200000|2025-11-14 09:40:00|37679.1|37629.1|37656.4|37616.4|37689.1|37638.9|37623.9|37603.9|17
1763113500000|2025-11-14 09:45:00|37661.4|37621.4|37665.3|37605.3|37715.4|37665.2|37624.9|37577.1|57
1763113800000|2025-11-14 09:50:00|37663|37603|37698.4|37678.4|37713.2|37680.7|37653.1|37595.3|16
1763114100000|2025-11-14 09:55:00|37698.3|37678.3|37668.2|37628.2|37717.9|37680.8|37658.4|37598.4|11
1763114400000|2025-11-14 10:00:00|37670.6|37630.6|37565.9|37545.9|37670.7|37640.3|37565.9|37543.5|18
1763114700000|2025-11-14 10:05:00|37563.4|37543.4|37475.7|37455.7|37565.9|37545.9|37475.7|37450.8|19
1763115000000|2025-11-14 10:10:00|37470.8|37450.8|37393.5|37353.5|37475.4|37450.8|37361.2|37328.4|60
1763115300000|2025-11-14 10:15:00|37391.2|37351.2|37518|37458|37531.8|37497.7|37378.7|37351.2|19
1763115600000|2025-11-14 10:20:00|37518.1|37458.1|37072.7|37012.7|37520.3|37460.3|37014.9|36977.4|116
1763115900000|2025-11-14 10:25:00|37080.2|37020.2|36930.8|36910.8|37134.9|37077.7|36919.1|36899.1|65
1763116200000|2025-11-14 10:30:00|36941.4|36901.4|36824.1|36784.1|37017.8|36995.7|36815.9|36766.6|123
1763116500000|2025-11-14 10:35:00|36819.4|36779.4|36737.7|36697.7|36856.6|36806.3|36691.9|36661.6|52
1763116800000|2025-11-14 10:40:00|36738.1|36698.1|36723.6|36703.6|36820.3|36775|36721.1|36698.1|18
1763117100000|2025-11-14 10:45:00|36723.5|36703.5|36712.8|36672.8|36752.2|36717.8|36702.8|36663.1|17
1763117400000|2025-11-14 10:50:00|36717.5|36677.5|36667.8|36647.8|36734.9|36699.9|36527.9|36488.9|48
1763117700000|2025-11-14 10:55:00|36680.3|36640.3|36674|36614|36707.7|36664.8|36589.5|36532|17
1763118000000|2025-11-14 11:00:00|36673.8|36613.8|36604|36544|36674.1|36623.7|36591.4|36543.9|10
1763118300000|2025-11-14 11:05:00|36603.9|36543.9|36648.9|36608.9|36736.5|36711|36581.7|36524|39
1763118600000|2025-11-14 11:10:00|36651.3|36611.3|36719.3|36659.3|36724.3|36679.2|36651.3|36601.7|4
1763118900000|2025-11-14 11:15:00|36719.6|36659.6|36911.4|36851.4|36911.4|36870.8|36706.8|36659.3|58
1763119200000|2025-11-14 11:20:00|36896.4|36856.4|36896.6|36836.6|36924|36881.2|36821.3|36764.1|20
1763119500000|2025-11-14 11:25:00|36898.9|36838.9|36866.3|36806.3|36934|36884.2|36839.1|36789|35
1763119800000|2025-11-14 11:30:00|36856.2|36816.2|36776.2|36736.2|36871.6|36821.5|36748.7|36712|10
1763120100000|2025-11-14 11:35:00|36766.1|36746.1|36714.9|36654.9|36775.9|36746.1|36660.2|36622.9|36
1763120400000|2025-11-14 11:40:00|36714.7|36654.7|36719.7|36659.7|36779.1|36723.8|36707.2|36654.7|62
1763120700000|2025-11-14 11:45:00|36717.4|36657.4|36722.7|36662.7|36742.4|36704.4|36705.5|36647.4|22
1763121000000|2025-11-14 11:50:00|36727.4|36667.4|36803.4|36743.4|36805.9|36768.7|36727.3|36667.3|17
1763121300000|2025-11-14 11:55:00|36803.1|36743.1|36830.3|36770.3|36838.2|36782.8|36797.6|36737.6|12
1763121600000|2025-11-14 12:00:00|36832.7|36772.7|36865.6|36805.6|36875.6|36819.2|36785|36745|70
1763121900000|2025-11-14 12:05:00|36863.1|36803.1|36898.3|36858.3|36971.4|36917.9|36829.7|36777.2|21
1763122200000|2025-11-14 12:10:00|36898.1|36858.1|36849.3|36789.3|36905.3|36858.1|36842.9|36789.3|29
1763122500000|2025-11-14 12:15:00|36835.2|36775.2|36711.5|36651.5|36835.2|36784.5|36689.1|36636.4|11
1763122800000|2025-11-14 12:20:00|36706.5|36646.5|36852.6|36792.6|36864.8|36828.1|36669.1|36621.6|27
1763123100000|2025-11-14 12:25:00|36850.1|36790.1|36835|36775|36905|36867.4|36827.3|36767.3|0
1763123400000|2025-11-14 12:30:00|36842.7|36782.7|36611.8|36551.8|36862.8|36802.8|36607.1|36551.8|26
1763123700000|2025-11-14 12:35:00|36609.3|36549.3|36639.2|36579.2|36721.7|36661.7|36601.8|36549.3|2
1763124000000|2025-11-14 12:40:00|36639|36579|36636.9|36596.9|36639.2|36606.7|36564.6|36519.5|8
1763124300000|2025-11-14 12:45:00|36639.2|36599.2|36624.1|36584.1|36697.5|36659.2|36544.3|36505.2|9
1763124600000|2025-11-14 12:50:00|36624.7|36584.7|36656.7|36596.7|36766.7|36706.7|36624.4|36584.4|17
1763124900000|2025-11-14 12:55:00|36657|36597|36584.8|36524.8|36679.2|36629|36502.3|36469.8|21
1763125200000|2025-11-14 13:00:00|36589.7|36529.7|36550.3|36510.3|36692.3|36632.3|36550.3|36502.8|11
1763125500000|2025-11-14 13:05:00|36540.8|36520.8|36600.7|36560.7|36638.1|36585.3|36540.8|36515.8|29
1763125800000|2025-11-14 13:10:00|36590.5|36570.5|36505.3|36485.3|36620.3|36578.5|36502.8|36470.3|6
1763126100000|2025-11-14 13:15:00|36505.7|36485.7|36496.2|36456.2|36560.5|36508|36463.4|36433.7|23
1763126400000|2025-11-14 13:20:00|36493.7|36453.7|36475.4|36435.4|36543.8|36496.2|36434.4|36407.3|87
1763126700000|2025-11-14 13:25:00|36468|36448|36520.4|36460.4|36525.3|36480.1|36451.4|36416.5|26
1763127000000|2025-11-14 13:30:00|36522.6|36462.6|36539|36519|36620.8|36573.1|36517.5|36462.6|33
1763127300000|2025-11-14 13:35:00|36541.3|36521.3|36672.5|36612.5|36742.6|36707.6|36541.3|36521.3|29
1763127600000|2025-11-14 13:40:00|36667.5|36627.5|36597.9|36537.9|36687.5|36642.5|36512.5|36482.3|45
1763127900000|2025-11-14 13:45:00|36598|36538|36707|36667|36752|36717|36590.5|36538|23
1763128200000|2025-11-14 13:50:00|36707.2|36667.2|36723.7|36683.7|36751.9|36716.1|36660.5|36622.7|107
1763128500000|2025-11-14 13:55:00|36721.3|36681.3|36657.4|36637.4|36745.1|36718.1|36623.6|36583.8|44
1763128800000|2025-11-14 14:00:00|36659.8|36639.8|36669.5|36629.5|36708.4|36667|36635|36584.7|17
1763129100000|2025-11-14 14:05:00|36667|36627|36588.5|36528.5|36709.1|36680.4|36553.9|36519.5|52
1763129400000|2025-11-14 14:10:00|36598.8|36538.8|36717.7|36657.7|36737.9|36677.9|36598.8|36538.8|38
1763129700000|2025-11-14 14:15:00|36717.8|36657.8|36844|36804|36911.3|36863.8|36714.7|36657.7|53
1763130000000|2025-11-14 14:20:00|36843.9|36803.9|36749.2|36689.2|36871.5|36814|36729.3|36676.6|22
1763130300000|2025-11-14 14:25:00|36739.7|36699.7|36622.1|36562.1|36746.7|36706.7|36610.4|36561.4|34
1763130600000|2025-11-14 14:30:00|36626.9|36566.9|36577.3|36537.3|36656.6|36611.2|36540.2|36509.9|65
1763130900000|2025-11-14 14:35:00|36572.6|36532.6|36646.7|36606.7|36699.4|36656.9|36569.9|36532.6|47
1763131200000|2025-11-14 14:40:00|36646.6|36606.6|36716.6|36656.6|36759.6|36716.8|36616.9|36567.2|15
1763131500000|2025-11-14 14:45:00|36706.5|36666.5|36707.3|36647.3|36758.3|36726|36678.8|36628.6|190
1763131800000|2025-11-14 14:50:00|36704.7|36644.7|36690.2|36630.2|36734.8|36674.8|36624.6|36592.1|63
1763132100000|2025-11-14 14:55:00|36680.4|36640.4|36640|36600|36719.6|36666.8|36634.5|36594.8|66
1763132400000|2025-11-14 15:00:00|36642.3|36602.3|36653|36633|36713.9|36679.5|36642.3|36594|89
1763132700000|2025-11-14 15:05:00|36648|36628|36654.2|36634.2|36686.8|36644.6|36612.2|36574.1|33
1763133000000|2025-11-14 15:10:00|36654.3|36634.3|36652.9|36632.9|36718.3|36681.5|36631.5|36596.7|48
1763133300000|2025-11-14 15:15:00|36667.8|36627.8|36835.8|36795.8|36859.7|36832.8|36658.1|36627.8|222
1763133600000|2025-11-14 15:20:00|36835.3|36795.3|36712|36672|36835.6|36795.3|36699.8|36663|278
1763133900000|2025-11-14 15:25:00|36709.5|36669.5|36751.7|36731.7|36776.9|36731.7|36685|36645.2|36
1763134200000|2025-11-14 15:30:00|36763.9|36723.9|36699.3|36679.3|36763.9|36733.9|36645.1|36625.1|74
1763134500000|2025-11-14 15:35:00|36696.9|36676.9|36779.8|36739.8|36790.4|36760.1|36656|36626.2|75
1763134800000|2025-11-14 15:40:00|36775.1|36735.1|36777.8|36717.8|36812.8|36782.6|36722.8|36690.3|42
1763135100000|2025-11-14 15:45:00|36767.9|36727.9|36930.1|36890.1|36935.2|36902.6|36767.9|36727.9|43